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

2026/06/22 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 1,857.91
+33.38/+1.83%
売買高（相対取引を含む） 517,581,557 株
（前日比 -14.91%）
値上がり銘柄数 143
値下がり銘柄数 188
変わらず銘柄数 97
総銘柄数 428
売買代金（相対取引を含む） 14,597,096 百万VND
（前日比 -22.37%）
VN30 1,980.13 +16.56 +0.84%
VNMID 2,149.30 -0.07 -0%
VNSML 1,347.62 -3.33 -0.25%
VN100 1,915.25 +20.39 +1.08%
VNALL 1,890.51 +19.57 +1.05%
VNX Allshare 2,974.61 +30.95 +1.05%
前日終値 1824.53 (06/19) 
始値 1827.53
高値 1859.78
安値 1822.58
年初来高値 1927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 33,443,580 48,050,260 -14,606,680
産業トレンド
-0.07 -0.56 +0.18 +0.05 +0.18 -0.88
+0.47 +0.24 -0.23 +0.35 -0.27 - -
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（2026/06/22 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
ASG 16.8 0 0 0.00% - - 1,525,182 93.57 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 136.62 - 0 0
BTT 43.2 0 0 0.00% - - 583,200 35.78 - 0 0
CCI 19.25 0 0 0.00% - - 450,222 27.62 - 0 0
CLC 53 0 0 0.00% - - 1,389,002 85.21 - 0 0
CMV 8.1 0 0 0.00% - - 147,063 9.02 - 0 0
COM 31.5 0 0 0.00% - - 444,800 27.29 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.83 - 0 0
DXV 3.82 0 0 0.00% - - 37,818 2.32 - 0 0
FDC 22.3 0 0 0.00% - - 861,449 52.85 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.5 0 0 0.00% - - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVFS 17.54 0 0 0.00% - - - - - 0 0
GTA 8.88 0 0 0.00% - - 87,290 5.36 - 0 0
HAS 8.01 0 0 0.00% - - 62,478 3.83 - 0 0
HTL 21.3 0 0 0.00% - - 255,600 15.68 - 0 0
HU1 5.7 0 0 0.00% - - 57,000 3.50 - 0 0
L10 24.65 0 0 0.00% - - 241,324 14.81 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 843.32 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.52 - 0 0
MDG 36.95 0 0 0.00% - - 381,501 23.40 - 0 0
NVT 7.8 0 0 0.00% - - 705,900 43.31 - 0 0
PGI 18 0 0 0.00% - - 1,996,142 122.46 - 0 0
PJT 9.45 0 0 0.00% - - 235,142 14.43 - 0 0
PNC 31.8 0 0 0.00% - - 343,419 21.07 - 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 84.14 - 0 0
SFC 17 0 0 0.00% - - 191,955 11.78 - 0 0
SFI 29 0 0 0.00% - - 705,049 43.25 - 0 0
SHA 4 0 0 0.00% - - 140,475 8.62 - 0 0
SMA 8.1 0 0 0.00% - - 164,858 10.11 - 0 0
SPM 8.16 0 0 0.00% - - 112,363 6.89 - 0 0
SRC 41 0 0 0.00% - - 1,150,598 70.59 - 0 0
SSC 28.6 0 0 0.00% - - 379,573 23.29 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.94 - 0 0
TIX 38.4 0 0 0.00% - - 1,152,000 70.67 - 0 0
TMP 46.05 0 0 0.00% - - 3,223,500 197.76 - 0 0
TNC 30.3 0 0 0.00% - - 583,275 35.78 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 59.25 - 0 0
TVT 16.2 0 0 0.00% - - 340,200 20.87 - 0 0
VNS 8.01 0 0 0.00% - - 543,552 33.35 - 0 0
VSI 21.95 0 0 0.00% - - 289,740 17.78 - 0 0
CIG 7.44 6.92 7.44 7.44 6.92 -520 -6.99% 73,100 - 353,196 21.67 3.11 0 0
TSA 16 14.9 16 16.95 14.9 -1,100 -6.88% 118,400 - 602,332 36.95 21.16 2,700 700
VRC 12.8 11.95 12.3 12.7 11.95 -850 -6.64% 72,200 - 597,500 36.66 995.83 0 100
SC5 16 14.95 14.95 14.95 14.95 -1,050 -6.56% 3,500 - 224,003 13.74 5.45 0 3,500
HNA 22.9 21.6 21.6 21.6 21.6 -1,300 -5.68% 300 - 5,081,016 311.72 10.68 0 0
SVD 4.4 4.15 4.4 4.4 4.1 -250 -5.68% 47,300 - 114,565 7.03 90.22 0 0
SAV 13.65 13 13.6 13.65 13 -650 -4.76% 2,000 - 338,435 20.76 34.85 0 0
QCG 13.3 12.7 13.3 13.3 12.65 -600 -4.51% 273,600 - 3,494,140 214.36 20.39 1,500 0
VTB 13.8 13.25 13.25 13.25 13.25 -550 -3.99% 100 - 143,160 8.78 9.18 0 0
TN1 14.5 14 14 14 14 -500 -3.45% 300 - 841,337 51.62 3.15 0 0
TCO 11.75 11.35 11.9 11.9 11.3 -400 -3.40% 47,200 - 355,489 21.81 9.52 1,600 8,200
SJS 49.4 47.8 49.3 49.3 47.8 -1,600 -3.24% 20,800 - 14,219,297 872.35 39.18 300 0
C32 15.65 15.15 15.6 15.6 15.15 -500 -3.19% 11,600 - 455,383 27.94 8.68 0 800
HAP 6.81 6.6 6.79 6.81 6.6 -210 -3.08% 99,300 - 732,219 44.92 - 200 7,700
ACL 13.05 12.65 12.9 12.9 12.15 -400 -3.07% 2,000 - 634,512 38.93 18.52 0 0
ELC 16.55 16.05 16.25 16.5 16.05 -500 -3.02% 201,400 - 1,766,586 108.38 12.38 0 13,220
IMP 45.5 44.2 45 45 43.9 -1,300 -2.86% 35,000 - 6,807,196 417.62 22.37 100 31,120
LDG 3.61 3.51 3.62 3.62 3.42 -100 -2.77% 991,300 - 897,212 55.04 9.70 20,700 102,900
VNE 2.9 2.82 2.9 2.9 2.78 -80 -2.76% 711,300 - 231,615 14.21 - 0 27,900
BKG 2.6 2.53 2.52 2.6 2.52 -70 -2.69% 25,100 - 181,171 11.11 17.94 0 0
HTN 7.14 6.95 7 7.1 6.7 -190 -2.66% 292,000 - 619,359 38.00 34.92 1,900 6,700
NHT 11.3 11 11.3 11.3 10.8 -300 -2.65% 16,200 - 264,041 16.20 5.47 500 0
ABR 11.7 11.4 11.45 11.45 11.4 -300 -2.56% 1,400 - 228,000 13.99 15.30 300 0
APG 5.29 5.17 5.34 5.34 5.02 -120 -2.27% 975,300 - 1,156,125 70.93 215.42 10,400 6,200
TVS 13.2 12.9 13.1 13.1 12.9 -300 -2.27% 47,700 - 2,895,275 177.62 8.60 0 2,300
DXG 13.3 13 13.3 13.35 13 -300 -2.26% 7,785,500 - 14,460,994 887.18 60.75 17,000 1,558,800
KDH 23 22.5 23.1 23.2 22.5 -500 -2.17% 3,630,400 - 25,249,835 1,549.07 25.86 126,900 1,126,600
MHC 9.51 9.31 9.51 9.51 9.31 -200 -2.10% 5,100 - 404,763 24.83 2.47 0 700
ABS 3.01 2.95 3 3 2.94 -60 -1.99% 61,100 - 236,000 14.48 - 0 0
TRC 77.2 75.7 77 77 75.5 -1,500 -1.94% 11,300 - 2,271,000 139.33 8.88 1,100 400
GMD 77 75.6 76.1 77.2 75.2 -1,400 -1.82% 1,123,700 - 32,243,030 1,978.10 19.69 182,400 517,400
FIR 5.12 5.03 5 5.11 5 -90 -1.76% 42,800 - 355,468 21.81 179.64 700 1,100
BSI 34.7 34.1 34.7 34.95 33.8 -600 -1.73% 515,200 - 8,366,979 513.31 16.95 21,900 76,500
GVR 35.1 34.5 35 35.1 34.3 -600 -1.71% 2,204,200 - 138,000,000 8,466.26 27.60 143,600 38,520
AGR 15.05 14.8 15.05 15.2 14.8 -250 -1.66% 322,100 - 3,379,014 207.30 26.33 900 0
NLG 27.05 26.6 26.8 27.1 26.55 -450 -1.66% 1,824,800 - 12,903,590 791.63 19.52 132,500 437,700
PNJ 67.1 66 65 66 64.8 -1,100 -1.64% 1,405,400 - 33,773,649 2,072.00 8.63 399,100 365,650
OCB 12.45 12.25 12.45 12.55 12.25 -200 -1.61% 3,108,300 - 32,622,390 2,001.37 8.20 181,300 63,200
LHG 28.25 27.8 27.9 28.25 27.8 -450 -1.59% 25,000 - 1,390,334 85.30 5.44 0 0
MSB 15.8 15.55 15.65 15.65 15.45 -250 -1.58% 6,206,800 - 48,516,000 2,976.44 8.62 200 761,500
VOS 12.65 12.45 12.45 12.65 12.35 -200 -1.58% 343,400 - 1,743,000 106.93 5.72 10,700 36,500
FUEVFVND 36.38 35.81 36.29 36.3 35.77 -570 -1.57% 194,400 - - - - 14,900 56,200
TCT 19.1 18.8 19.1 19.1 18.8 -300 -1.57% 500 - 240,414 14.75 9.43 0 0
SIP 51.3 50.5 51.4 51.4 50.3 -800 -1.56% 147,700 - 12,226,704 750.10 10.16 700 25,900
SCR 5.21 5.13 5.2 5.21 5.12 -80 -1.54% 943,100 - 2,208,953 135.52 28.98 10,300 15,100
HQC 2.61 2.57 2.6 2.61 2.56 -40 -1.53% 3,781,500 - 1,481,860 90.91 21.07 15,000 88,700
STB 72.3 71.2 72.2 72.8 71.2 -1,100 -1.52% 1,971,200 - 134,227,359 8,234.81 22.60 303,400 204,200
GEE 93 91.6 93.7 93.7 89.7 -1,400 -1.51% 1,943,200 - 58,669,728 3,599.37 10.27 70,620 269,930
HVN 23.2 22.85 23 23 22.55 -350 -1.51% 1,109,200 - 71,097,734 4,361.82 7.75 352,700 400,400
FUEKIVND 13.41 13.21 13.04 13.21 13.04 -200 -1.49% 200 - - - - 200 100
DXS 7.45 7.34 7.46 7.47 7.32 -110 -1.48% 962,300 - 4,250,617 260.77 12.46 28,800 41,900
FTS 26.95 26.55 26.95 27.1 26.15 -400 -1.48% 1,446,400 - 9,199,522 564.39 22.87 103,900 69,510
VCK 33.8 33.3 33.7 33.7 33.25 -500 -1.48% 2,225,700 - 81,082,826 4,974.41 12.14 600 316,200
CRC 6.13 6.04 6.13 6.18 6.03 -90 -1.47% 342,800 - 644,468 39.54 6.79 0 101,820
CMG 27.8 27.4 27.75 27.75 27.35 -400 -1.44% 130,900 - 6,381,485 391.50 19.19 100 44,040
ADS 9.38 9.25 9.42 9.42 9.11 -130 -1.39% 53,100 - 706,651 43.35 7.31 900 6,340
SCS 50.3 49.6 50.4 50.7 49.55 -700 -1.39% 265,600 - 5,063,018 310.61 6.97 6,800 219,000
KDC 50.7 50 50.6 50.9 50 -700 -1.38% 612,300 - 14,490,316 888.98 27.73 1,900 5,000
HTG 41.1 40.55 40.6 40.6 40.55 -550 -1.34% 3,600 - 1,459,910 89.57 5.42 0 0
MSH 34.45 34 34.7 34.7 33.9 -450 -1.31% 90,100 - 3,825,715 234.71 6.23 28,600 27,400
NHA 11.55 11.4 11.45 11.55 11.3 -150 -1.30% 30,100 - 738,594 45.31 6.74 0 600
GIL 11.75 11.6 11.75 11.75 11.55 -150 -1.28% 62,900 - 1,178,516 72.30 36.48 0 6,100
PAC 19.55 19.3 19.75 19.75 19.3 -250 -1.28% 98,500 - 1,345,351 82.54 12.71 100 11,800
FPT 71.5 70.6 71.5 71.7 70.3 -900 -1.26% 9,260,100 - 120,267,603 7,378.38 13.54 159,040 3,079,500
FCN 12.1 11.95 12.1 12.1 11.95 -150 -1.24% 309,000 - 1,881,396 115.42 59.45 28,800 2,600
PHR 65 64.2 65.2 65.2 64 -800 -1.23% 368,900 - 8,699,049 533.68 19.80 28,200 166,300
BVH 66.8 66 66.3 66.5 66 -800 -1.20% 270,500 - 48,993,302 3,005.72 17.27 102,300 41,050
HAR 3.34 3.3 3.33 3.33 3.3 -40 -1.20% 30,700 - 315,757 19.37 18.44 0 1,700
SAM 6 5.93 6 6 5.93 -70 -1.17% 62,000 - 2,253,169 138.23 23.63 0 1,000
DIG 12.95 12.8 12.9 13 12.75 -150 -1.16% 2,874,200 - 10,194,319 625.42 12.96 100 95,700
HUB 13.05 12.9 13 13 12.9 -150 -1.15% 3,000 - 390,133 23.93 5.89 0 0
PMG 6.11 6.04 6.04 6.04 6.04 -70 -1.15% 100 - 279,871 17.17 13.54 0 0
SRF 8.09 8 7.83 8.15 7.79 -90 -1.11% 83,100 - 270,294 16.58 13.54 1,000 0
VTP 65 64.3 64.9 65.5 64 -700 -1.08% 196,300 - 11,061,522 678.62 22.47 1,100 3,300
CDC 18.8 18.6 19 19.05 18.3 -200 -1.06% 91,800 - 981,571 60.22 52.54 400 9,100
BIC 24.05 23.8 24.55 24.55 23.75 -250 -1.04% 14,600 - 4,809,196 295.04 8.74 0 7,300
MWG 78 77.2 78 78 77 -800 -1.03% 2,992,900 - 113,362,296 6,954.74 16.17 257,310 602,970
EVG 5.92 5.86 5.92 6.09 5.84 -60 -1.01% 504,800 - 1,261,364 77.38 16.01 2,100 38,800
SBG 14.95 14.8 15.1 15.15 14.7 -150 -1.00% 230,300 - 739,999 45.40 19.30 30,000 0
DRH 2.05 2.03 2.05 2.07 2.03 -20 -0.98% 65,900 - 251,127 15.41 - 0 0
TDC 10.45 10.35 10.45 10.5 10.35 -100 -0.96% 87,600 - 1,316,810 80.79 4.89 0 5,300
HID 4.26 4.22 4.16 4.26 4.16 -40 -0.94% 147,100 - 323,912 19.87 59.44 1,900 2,700
SMC 10.6 10.5 10.6 10.7 10.35 -100 -0.94% 256,100 - 772,872 47.42 4.29 0 1,800
HAH 54 53.5 53.8 54.1 53.3 -500 -0.93% 373,300 - 10,076,211 618.17 7.83 4,700 111,000
ACB 22.2 22 22.2 22.3 21.95 -200 -0.90% 9,935,100 - 113,006,445 6,932.91 7.28 165,360 1,746,420
PET 55.5 55 55.5 56.5 54.5 -500 -0.90% 305,900 - 5,869,717 360.11 23.87 0 0
TTF 2.22 2.2 2.23 2.23 2.19 -20 -0.90% 640,400 - 865,771 53.11 81.48 0 21,400
FUEIP100 13.97 13.85 13 13.85 13 -120 -0.86% 500 - - - - 0 0
TMT 11.8 11.7 12 12 11.7 -100 -0.85% 1,200 - 431,472 26.47 6.87 0 0
FCM 3.62 3.59 3.67 3.67 3.59 -30 -0.83% 76,600 - 165,954 10.18 9.84 0 500
KBC 30 29.75 30.2 30.2 29.35 -250 -0.83% 1,441,200 - 28,017,204 1,718.85 12.14 120,800 318,600
ACC 12.45 12.35 12.1 12.35 12.1 -100 -0.80% 400 - 1,296,750 79.56 24.90 0 0
MBB 25 24.8 25.05 25.1 24.8 -200 -0.80% 7,728,200 - 199,763,998 12,255.46 7.46 898,200 1,647,350
DBC 18.9 18.75 18.8 18.9 18.75 -150 -0.79% 657,100 - 7,216,250 442.71 4.79 4,600 300
UIC 63 62.5 62.5 62.5 62.5 -500 -0.79% 100 - 518,750 31.83 5.11 0 0
ORS 13.1 13 13.1 13.1 12.9 -100 -0.76% 1,044,600 - 8,111,102 497.61 36.93 30,000 38,400
DPR 40.25 39.95 40.25 40.4 39.9 -300 -0.75% 241,100 - 3,471,093 212.95 12.02 0 19,000
SGR 13.3 13.2 13.3 13.3 13.1 -100 -0.75% 29,000 - 922,350 56.59 11.21 0 2,400
EVF 13.7 13.6 13.65 13.8 13.45 -100 -0.73% 1,959,400 - 10,343,695 634.58 12.11 600 376,800
HT1 13.85 13.75 13.9 13.9 13.75 -100 -0.72% 81,700 - 5,246,861 321.89 19.18 0 4,800
HTV 13.9 13.8 14.05 14.05 13 -100 -0.72% 400 - 180,835 11.09 11.40 0 0
VJC 140.5 139.5 140.5 141 138.9 -1,000 -0.71% 1,005,000 - 82,529,781 5,063.18 37.42 80,310 94,100
HII 5.8 5.76 5.85 5.87 5.73 -40 -0.69% 88,700 - 424,299 26.03 8.36 0 4,000
MSN 72 71.5 72.6 72.6 71.5 -500 -0.69% 1,679,500 - 108,715,173 6,669.64 26.38 85,980 168,000
TDP 29.1 28.9 27.6 28.9 27.6 -200 -0.69% 126,900 - 2,707,918 166.13 26.39 2,000 100
VPG 2.89 2.87 2.93 2.93 2.73 -20 -0.69% 84,900 - 253,753 15.57 - 0 0
ILB 22.15 22 22.2 22.2 21.9 -150 -0.68% 3,800 - 840,389 51.56 8.34 0 0
NNC 44 43.7 43.15 43.75 43 -300 -0.68% 26,200 - 957,904 58.77 7.12 200 8,100
VNM 59 58.6 59.5 59.6 58.6 -400 -0.68% 2,997,800 - 122,471,389 7,513.58 14.55 703,220 1,828,860
FUEMAVND 15.28 15.18 15.09 15.18 15.05 -100 -0.65% 1,000 - - - - 100 1,120
NTC 137.9 137 137.9 137.9 136.5 -900 -0.65% 15,900 - 3,287,997 201.72 10.22 0 0
VCB 61.7 61.3 61.7 61.8 61.2 -400 -0.65% 2,686,300 - 512,202,883 31,423.49 15.91 81,310 698,480
VFG 47.35 47.05 47.25 47.25 46.7 -300 -0.63% 400 - 1,962,578 120.40 6.11 0 0
SBV 6.44 6.4 6.44 6.44 5.99 -40 -0.62% 6,700 - 183,616 11.26 - 0 0
CSV 24.45 24.3 24.5 24.5 24.2 -150 -0.61% 86,700 - 2,685,148 164.73 14.28 0 16,800
KHG 5.01 4.98 5 5.01 4.93 -30 -0.60% 4,254,100 - 2,238,187 137.31 32.55 2,900 194,100
TYA 16.7 16.6 16.6 16.8 16.6 -100 -0.60% 1,700 - 101,682 6.24 4.43 0 0
FMC 35.3 35.1 35.35 35.75 35 -200 -0.57% 23,500 - 2,295,150 140.81 6.58 300 1,700
SVC 17.95 17.85 16.8 17.85 16.8 -100 -0.56% 1,200 - 1,664,830 102.14 3.72 0 0
TNH 9 8.95 9 9 8.8 -50 -0.56% 319,800 - 1,483,256 91.00 - 130,200 85,300
EVE 9.01 8.96 9.01 9.01 8.96 -50 -0.55% 15,300 - 376,139 23.08 9.59 0 12,400
PDV 9.1 9.05 9.36 9.36 9.05 -50 -0.55% 5,800 - 717,800 44.04 7.21 0 0
DC4 7.46 7.42 7.42 7.49 7.42 -40 -0.54% 43,400 - 728,909 44.72 3.65 0 6,800
DTL 9.6 9.55 10 10 9.55 -50 -0.52% 1,900 - 579,026 35.52 - 0 200
TV2 29.5 29.35 29.5 29.5 28.7 -150 -0.51% 161,100 - 1,981,893 121.59 20.95 4,300 2,700
VCF 297 295.5 297 297 293.3 -1,500 -0.51% 700 - 7,854,134 481.85 15.17 0 0
KHP 10.1 10.05 10.1 10.1 10 -50 -0.50% 18,400 - 606,786 37.23 10.70 0 0
CTI 20.25 20.15 20.3 20.45 20.15 -100 -0.49% 65,100 - 1,269,450 77.88 8.93 0 10,900
HTI 20.7 20.6 20.7 20.7 20.4 -100 -0.48% 16,900 - 513,954 31.53 3.09 500 100
VTO 10.6 10.55 10.6 10.6 10.5 -50 -0.47% 83,000 - 842,593 51.69 9.22 0 0
SFG 10.85 10.8 10.4 10.85 10.4 -50 -0.46% 700 - 517,291 31.74 16.14 0 0
YEG 8.64 8.6 8.6 8.65 8.59 -40 -0.46% 336,500 - 1,764,947 108.28 20.38 40,300 5,500
BCE 8.94 8.9 8.99 8.99 8.7 -40 -0.45% 6,300 - 311,500 19.11 3.48 0 0
STK 11 10.95 11 11 10.8 -50 -0.45% 40,100 - 1,534,348 94.13 30.67 0 300
FUEDCMID 13.63 13.57 13.63 13.63 13.57 -60 -0.44% 2,000 - - - - 0 100
HHV 11.45 11.4 11.5 11.5 11.35 -50 -0.44% 2,270,200 - 6,237,696 382.68 9.18 1,200 478,100
PAN 22.85 22.75 22.9 22.95 22.7 -100 -0.44% 483,900 - 4,752,356 291.56 7.42 128,500 600
PHC 4.62 4.6 4.62 4.71 4.59 -20 -0.43% 20,500 - 233,137 14.30 10.53 0 0
SZC 23.1 23 23.15 23.35 22.85 -100 -0.43% 275,200 - 4,139,675 253.97 13.04 9,600 13,900
AGG 11.9 11.85 11.85 11.85 11.7 -50 -0.42% 270,200 - 1,925,958 118.16 5.08 0 2,200
PGV 23.6 23.5 23.6 23.6 22.95 -100 -0.42% 6,000 - 26,401,499 1,619.72 7.10 0 0
NKG 12.2 12.15 12.3 12.35 12.15 -50 -0.41% 1,220,000 - 5,437,986 333.62 26.88 3,200 98,700
TCR 2.45 2.44 2.3 2.44 2.3 -10 -0.41% 3,000 - 25,292 1.55 55.45 0 0
TDG 2.41 2.4 2.43 2.44 2.4 -10 -0.41% 7,700 - 58,107 3.56 10.17 0 0
THG 36.45 36.3 36.45 36.55 35.9 -150 -0.41% 19,400 - 1,276,419 78.31 7.67 0 0
BMC 12.65 12.6 12.65 12.8 12.35 -50 -0.40% 5,700 - 156,147 9.58 19.81 0 0
PGC 12.55 12.5 12.35 12.5 12.35 -50 -0.40% 25,000 - 754,241 46.27 10.36 2,000 0
ANT 25.75 25.65 25.5 25.9 25.5 -100 -0.39% 3,900 - 615,695 37.77 4.37 0 100
DSC 13.35 13.3 13.05 13.35 12.95 -50 -0.37% 11,000 - 3,703,674 227.22 10.49 0 300
ABT 55 54.8 54.3 55 54 -200 -0.36% 3,400 - 645,394 39.59 4.87 1,000 0
SHB 13.75 13.7 13.75 13.8 13.6 -50 -0.36% 43,863,500 - 65,673,743 4,029.06 5.26 631,300 865,070
HHP 14.25 14.2 14.2 14.3 13.9 -50 -0.35% 816,900 - 1,229,072 75.40 28.46 21,900 55,200
VGC 43.3 43.15 43.3 43.45 42.7 -150 -0.35% 383,800 - 19,346,303 1,186.89 13.79 36,500 11,100
VPS 8.66 8.63 8.54 8.65 8.31 -30 -0.35% 3,200 - 211,097 12.95 9.02 0 0
ASM 5.87 5.85 5.83 5.87 5.83 -20 -0.34% 136,300 - 2,382,086 146.14 58.50 0 9,100
TDM 58.7 58.5 57.3 58.5 57 -200 -0.34% 2,500 - 6,499,350 398.73 33.47 0 0
VDS 14.6 14.55 14.75 14.75 14.35 -50 -0.34% 520,400 - 3,957,600 242.80 13.80 38,700 50,900
PDR 15 14.95 15 15 14.75 -50 -0.33% 5,026,800 - 14,917,250 915.17 28.00 20,600 374,700
ITD 15.6 15.55 15.55 15.55 15.55 -50 -0.32% 1,000 - 406,987 24.97 8.45 0 0
DHA 48.95 48.8 49.2 49.45 48.3 -150 -0.31% 13,000 - 718,388 44.07 6.55 1,000 1,300
PPC 9.67 9.64 9.7 9.7 9.63 -30 -0.31% 79,000 - 3,090,710 189.61 18.72 8,000 1,500
CTF 17.5 17.45 17.65 17.65 17.15 -50 -0.29% 253,900 - 1,669,160 102.40 183.68 4,700 9,100
DAH 3.45 3.44 3.55 3.68 3.43 -10 -0.29% 157,200 - 289,648 17.77 42.47 0 0
HCD 7 6.98 6.9 6.98 6.9 -20 -0.29% 3,500 - 257,973 15.83 12.88 0 0
VIX 17.45 17.4 17.5 17.6 17.2 -50 -0.29% 26,885,800 - 3,277,123 201.05 4.92 1,380,130 2,471,300
MIG 17.65 17.6 17.65 17.75 17.55 -50 -0.28% 51,400 - 3,722,461 228.37 11.33 6,600 3,300
AAA 7.43 7.41 7.45 7.47 7.33 -20 -0.27% 768,600 - 2,917,634 179.00 7.67 67,600 100,100
FIT 3.84 3.83 3.84 3.89 3.82 -10 -0.26% 181,000 - 1,301,944 79.87 32.46 0 0
TDH 3.79 3.78 3.77 3.82 3.76 -10 -0.26% 12,800 - 425,827 26.12 3.93 0 300
DPG 39.6 39.5 39.3 39.6 38.75 -100 -0.25% 365,800 - 4,684,190 287.37 12.32 0 24,800
EIB 21 20.95 20.9 21.05 20.8 -50 -0.24% 3,282,200 - 39,023,997 2,394.11 34.34 10,100 988,900
AAN 22.1 22.05 22.05 22.1 21.85 -50 -0.23% 269,600 - 1,433,250 87.93 17.78 0 0
ADG 8.65 8.63 8.65 8.65 8.63 -20 -0.23% 1,200 - 184,514 11.32 9.82 0 0
CCL 4.38 4.37 4.36 4.38 4.34 -10 -0.23% 35,700 - 260,371 15.97 10.19 0 0
SKG 8.66 8.64 8.63 8.69 8.6 -20 -0.23% 23,800 - 574,540 35.25 11.98 0 100
VSH 42.7 42.6 42.5 42.6 42.5 -100 -0.23% 8,600 - 10,063,877 617.42 11.67 0 0
DPM 23.5 23.45 23.55 23.8 23.4 -50 -0.21% 2,820,100 - 15,944,242 978.17 16.43 269,400 514,500
HAX 9.74 9.72 9.74 9.76 9.71 -20 -0.21% 42,700 - 1,044,314 64.07 335.17 0 1,000
NAF 50.3 50.2 50.3 50.5 49.95 -100 -0.20% 328,500 - 3,071,336 188.43 19.56 6,800 10,800
NO1 5.12 5.11 5.12 5.12 5.09 -10 -0.20% 9,100 - 122,640 7.52 16.07 0 0
TCB 30.95 30.9 31.15 31.15 30.9 -50 -0.16% 5,678,600 - 218,964,829 13,433.43 8.65 772,420 2,279,240
AAM 6.7 6.69 6.7 6.7 6.29 -10 -0.15% 1,700 - 69,918 4.29 39.82 0 0
ACG 33.45 33.4 32.7 33.4 32 -50 -0.15% 12,700 - 5,036,317 308.98 9.99 0 0
VNG 6.51 6.5 6.9 6.9 6.4 -10 -0.15% 3,300 - 632,298 38.79 97.01 0 0
CCC 7.6 7.59 7.6 7.6 7.59 -10 -0.13% 1,600 - 311,607 19.12 7.23 0 0
NCT 92.8 92.7 92.8 93 92.3 -100 -0.11% 12,300 - 2,425,563 148.81 6.85 900 3,200
RYG 9.38 9.37 9.02 9.37 9 -10 -0.11% 5,100 - 421,650 25.87 11.29 0 0
TDW 48.3 48.25 46 48.25 45.9 -50 -0.10% 400 - 410,125 25.16 6.79 100 0
ADP 22.5 22.5 22.5 22.9 22.5 0 0.00% 4,100 - 518,397 31.80 6.78 0 0
AFX 10.2 10.2 10.25 10.25 10.15 0 0.00% 63,700 - 357,000 21.90 7.54 0 0
AST 71.5 71.5 71 72 71 0 0.00% 3,200 - 3,217,500 197.39 13.34 2,500 700
BFC 56.8 56.8 56.8 57.2 55.8 0 0.00% 115,600 - 3,247,142 199.21 11.64 8,900 8,400
BRC 12.2 12.2 12.2 12.2 12.2 0 0.00% 1,700 - 150,975 9.26 7.26 0 0
BWE 44.15 44.15 44 44.25 43.8 0 0.00% 19,000 - 9,709,850 595.70 11.80 100 5,100
C47 9 9 9 9 9 0 0.00% 14,100 - 327,080 20.07 6.26 0 0
CLL 30.2 30.2 30.2 30.45 29.9 0 0.00% 9,600 - 1,026,800 62.99 10.93 100 0
CNG 22 22 21.8 22 21.8 0 0.00% 1,400 - 772,185 47.37 14.25 0 0
CTD 72.5 72.5 72.5 72.5 71.2 0 0.00% 397,000 - 8,107,183 497.37 15.90 55,630 59,710
CTS 25.9 25.9 26.5 26.5 25.1 0 0.00% 2,003,300 - 5,508,760 337.96 9.54 35,600 384,200
CVT 26.3 26.3 26.3 26.3 26.3 0 0.00% 2,200 - 964,970 59.20 19.31 0 0
D2D 31.05 31.05 31.3 31.3 31 0 0.00% 20,100 - 939,565 57.64 4.13 700 2,000
DBT 12.5 12.5 12.5 12.5 12.5 0 0.00% 22,900 - 274,591 16.85 20.36 0 0
DHM 6.29 6.29 6.29 6.45 6.15 0 0.00% 27,500 - 217,230 13.33 37.66 0 0
DRL 44.6 44.6 44.6 44.6 44 0 0.00% 1,400 - 423,700 25.99 9.47 0 0
DTA 3.49 3.49 3.31 3.49 3.31 0 0.00% 8,400 - 63,029 3.87 317.27 0 100
FUEMITEC 11 11 11 11 11 0 0.00% 6,600 - - - - 500 0
FUETPVND 10.71 10.71 10.71 10.71 10.71 0 0.00% 100 - - - - 0 0
FUEVN50G 12 12 12 12 12 0 0.00% 4,600 - - - - 0 0
GMH 7.5 7.5 7.5 7.5 7.5 0 0.00% 200 - 123,750 7.59 6.94 0 0
HAG 15.05 15.05 15.15 15.15 15 0 0.00% 2,558,300 - 19,074,359 1,170.21 - 3,800 184,960
HDC 15.95 15.95 15.95 16.3 15.8 0 0.00% 903,000 - 3,186,085 195.47 4.48 26,600 278,200
HPA 34 34 34 34 33.6 0 0.00% 59,100 - 9,690,000 594.48 5.81 100 15,400
HPG 23.6 23.6 23.7 23.85 23.6 0 0.00% 10,684,400 - 181,140,994 11,112.94 11.96 1,978,790 1,861,290
HPX 4.3 4.3 4.3 4.35 4.26 0 0.00% 297,400 - 1,307,925 80.24 11.08 0 7,300
HRC 40.5 40.5 40.25 40.5 40 0 0.00% 2,000 - 1,223,368 75.05 34.82 0 0
HSG 11.95 11.95 11.95 12.05 11.9 0 0.00% 1,710,400 - 9,646,789 591.83 10.51 49,500 68,520
HVH 10.2 10.2 10.2 10.25 10.15 0 0.00% 110,400 - 7,123,451 437.02 10.59 0 800
ICT 17.6 17.6 16.5 17.6 16.5 0 0.00% 300 - 566,456 34.75 17.81 0 0
IDI 5.71 5.71 5.71 5.72 5.66 0 0.00% 100,600 - 1,559,816 95.69 12.17 0 22,300
LCG 8.55 8.55 8.56 8.62 8.46 0 0.00% 454,400 - 1,766,448 108.37 12.52 0 0
OPC 23.5 23.5 23.5 23.5 23.5 0 0.00% 100 - 1,505,196 92.34 15.28 0 0
PDN 100 100 100 100 100 0 0.00% 100 - 5,556,582 340.89 13.61 0 0
PGD 22.5 22.5 22.85 22.85 22.5 0 0.00% 300 - 2,227,439 136.65 14.25 0 0
PLX 38.65 38.65 38.8 39.3 38.65 0 0.00% 1,872,100 - 49,108,390 3,012.78 26.26 17,400 41,300
PTL 2.55 2.55 2.61 2.61 2.51 0 0.00% 23,900 - 255,000 15.64 - 0 0
QNP 31.65 31.65 31.2 31.65 31.1 0 0.00% 2,600 - 1,278,975 78.46 8.96 0 0
SBA 27 27 26 27 26 0 0.00% 1,500 - 1,633,183 100.20 9.63 0 0
SHI 14.1 14.1 14.05 14.1 13.95 0 0.00% 260,300 - 2,396,289 147.01 47.64 0 1,700
SJD 14.1 14.1 14.15 14.2 14.05 0 0.00% 54,100 - 972,881 59.69 6.06 0 32,900
ST8 3.09 3.09 3.09 3.12 3.02 0 0.00% 55,000 - 79,478 4.88 - 0 0
STG 30.05 30.05 30.05 30.05 30.05 0 0.00% 200 - 2,952,513 181.14 10.06 0 0
TBC 32.5 32.5 32.5 32.5 32.5 0 0.00% 100 - 2,063,750 126.61 10.74 0 0
TCH 14.9 14.9 15 15.05 14.8 0 0.00% 2,215,200 - 13,590,427 833.77 11.64 0 173,410
TIP 18.1 18.1 18.05 18.1 18.05 0 0.00% 15,900 - 1,176,642 72.19 5.45 0 0
TMS 39 39 38.9 39 38.5 0 0.00% 1,200 - 6,736,180 413.26 18.80 0 0
TRA 77.9 77.9 77.9 77.9 77.9 0 0.00% 200 - 3,228,997 198.10 14.89 0 0
VIB 16.05 16.05 16.1 16.15 16 0 0.00% 5,763,400 - 54,634,292 3,351.80 7.50 35,800 367,950
VID 4.87 4.87 4.7 4.87 4.61 0 0.00% 2,100 - 198,872 12.20 442.73 0 0
VPH 3.6 3.6 3.68 3.68 3.52 0 0.00% 1,200 - 343,288 21.06 - 0 0
VSC 19.2 19.2 19.3 19.5 19.05 0 0.00% 2,716,700 - 7,187,911 440.98 20.92 0 589,400
FUESSV50 29.69 29.7 29.68 29.7 29.38 +10 +0.03% 2,700 - - - - 1,800 0
FUESSVFL 29.11 29.12 29.13 29.44 29.12 +10 +0.03% 8,900 - - - - 1,100 0
SAB 48.15 48.2 48.1 48.4 48.05 +50 +0.10% 310,900 - 61,819,506 3,792.61 14.40 81,770 47,800
TLD 8.55 8.56 8.55 8.58 8.5 +10 +0.12% 156,200 - 665,466 40.83 10.05 2,200 0
DVP 70.8 70.9 71.1 71.1 70.9 +100 +0.14% 6,300 - 2,836,000 173.99 8.39 0 0
LIX 28.8 28.85 28.4 28.85 28.4 +50 +0.17% 5,900 - 1,869,480 114.69 10.43 0 0
MCM 27.5 27.55 27.5 27.6 27.45 +50 +0.18% 22,400 - 3,030,500 185.92 15.61 0 2,700
SSI 27.15 27.2 27.2 27.45 26.9 +50 +0.18% 9,667,000 - 68,029,859 4,173.61 13.25 917,710 946,600
SZL 48.9 49 48.9 49 48.9 +100 +0.20% 4,200 - 1,367,224 83.88 11.90 0 0
TNI 4.76 4.77 4.64 4.78 4.63 +10 +0.21% 11,900 - 250,425 15.36 5.73 0 0
ANV 21.45 21.5 21.45 21.75 21.15 +50 +0.23% 300,600 - 5,724,499 351.20 5.73 26,200 35,600
SBT 21.55 21.6 21.55 21.6 21.15 +50 +0.23% 523,000 - 19,578,565 1,201.14 25.96 41,300 8,420
VCG 19.8 19.85 19.85 19.95 19.7 +50 +0.25% 1,659,000 - 12,832,396 787.26 3.50 50,500 100,800
CRE 7.4 7.42 7.4 7.42 7.32 +20 +0.27% 130,600 - 3,440,494 211.07 46.96 2,400 8,300
DCL 37.4 37.5 37.4 37.7 37.3 +100 +0.27% 588,200 - 2,739,039 168.04 140.45 0 0
JVC 3.69 3.7 3.77 3.77 3.65 +10 +0.27% 19,200 - 416,251 25.54 8.33 0 0
KOS 37 37.1 37 37.1 36.5 +100 +0.27% 377,100 - 8,031,458 492.73 421.59 40,400 1,200
CII 17.7 17.75 17.8 17.95 17.3 +50 +0.28% 8,270,300 - 11,927,739 731.76 90.56 2,200 110,800
CTG 33.75 33.85 33.9 34 33.8 +100 +0.30% 3,163,900 - 262,911,076 16,129.51 7.60 108,620 501,110
GDT 16.4 16.45 16.4 16.5 16.25 +50 +0.30% 7,800 - 405,496 24.88 5.62 0 300
TPB 16.2 16.25 16.25 16.25 16 +50 +0.31% 10,984,200 - 45,078,262 2,765.54 6.09 249,800 479,210
KSB 14.95 15 14.7 15.1 14.7 +50 +0.33% 808,400 - 1,716,656 105.32 12.77 26,500 33,800
TCL 30.1 30.2 30.1 30.2 30 +100 +0.33% 32,200 - 910,785 55.88 6.92 1,600 0
BAF 29.8 29.9 29.8 29.95 29.6 +100 +0.34% 1,969,900 - 9,090,247 557.68 59.92 170 454,600
SGT 14.7 14.75 14.5 14.75 14.3 +50 +0.34% 1,300 - 2,183,047 133.93 6.56 0 0
SSB 14.9 14.95 14.85 15 14.75 +50 +0.34% 2,656,300 - 42,532,750 2,609.37 7.95 213,200 29,800
HCM 28.25 28.35 28.5 28.55 28.1 +100 +0.35% 2,249,700 - 30,616,772 1,878.33 19.31 6,600 11,300
CMX 5.55 5.57 5.6 5.6 5.51 +20 +0.36% 26,000 - 567,577 34.82 8.44 10,200 0
MCP 27.8 27.9 27.8 27.9 27.7 +100 +0.36% 18,900 - 554,321 34.01 59.87 0 0
FUEMAV30 24.2 24.29 24 24.3 23.9 +90 +0.37% 900 - - - - 470 2,390
BCM 53.3 53.5 53.3 53.5 52.9 +200 +0.38% 209,600 - 55,372,500 3,397.09 16.47 500 21,500
FRT 130 130.5 129.3 130.5 127.5 +500 +0.38% 468,400 - 22,224,383 1,363.46 28.05 250,800 126,200
NVL 12.9 12.95 12.9 12.95 12.55 +50 +0.39% 14,295,400 - 31,106,780 1,908.39 14.94 1,525,400 791,700
VPB 25.9 26 25.9 26.05 25.8 +100 +0.39% 6,206,700 - 206,282,014 12,655.34 8.60 223,520 1,858,120
HDB 25.15 25.25 25.1 25.3 25 +100 +0.40% 6,448,700 - 126,383,227 7,753.57 7.05 652,900 336,690
IJC 9.56 9.6 9.61 9.62 9.5 +40 +0.42% 602,000 - 6,043,974 370.80 7.28 4,100 18,200
ITC 11.85 11.9 12.05 12.05 11.75 +50 +0.42% 246,500 - 1,141,627 70.04 23.29 0 730
NSC 72 72.3 72.3 72.3 72.1 +300 +0.42% 600 - 1,270,638 77.95 5.89 0 0
DQC 9.41 9.45 9.41 9.45 9.41 +40 +0.43% 1,300 - 260,424 15.98 76.83 0 0
DRC 11.65 11.7 11.65 11.7 11.45 +50 +0.43% 298,500 - 1,806,823 110.85 15.25 0 0
HHS 11.5 11.55 11.5 11.7 11.45 +50 +0.43% 521,100 - 4,989,438 306.10 1.32 5,700 14,300
VIP 11.65 11.7 11.65 11.8 11.65 +50 +0.43% 228,800 - 801,110 49.15 12.17 0 14,800
DSE 22.1 22.2 22 22.2 21.9 +100 +0.45% 334,100 - 7,605,720 466.61 29.68 36,400 17,600
GSP 11.2 11.25 11.1 11.25 11.1 +50 +0.45% 14,400 - 759,567 46.60 8.64 0 0
HMC 10.95 11 10.95 11 10.65 +50 +0.46% 400 - 300,300 18.42 9.62 0 0
VAB 10.85 10.9 10.9 11 10.8 +50 +0.46% 587,700 - 8,898,331 545.91 5.18 40,500 600
TCX 42.95 43.15 42.85 43.3 42.2 +200 +0.47% 981,300 - 119,693,647 7,343.17 15.90 159,660 237,200
NHH 10.25 10.3 10.2 10.35 10.2 +50 +0.49% 27,800 - 1,163,529 71.38 8.01 0 0
TCM 20.15 20.25 20.15 20.25 20.05 +100 +0.50% 472,800 - 2,382,182 146.15 9.37 0 4,000
VPX 27.4 27.55 27.65 27.8 27.2 +150 +0.55% 685,400 - 51,656,250 3,169.10 11.97 127,700 91,500
CRV 25.5 25.65 24.3 25.65 24.05 +150 +0.59% 1,800 - 17,631,807 1,081.71 37.34 0 0
LGL 5.05 5.08 5.25 5.25 4.95 +30 +0.59% 39,500 - 261,605 16.05 12.80 0 0
GAS 81.2 81.7 81.6 82.6 81.1 +500 +0.62% 702,900 - 197,137,995 12,094.36 17.58 52,640 34,000
DHG 93.4 94 93 94.4 93 +600 +0.64% 3,200 - 12,290,131 754.00 14.90 600 1,200
NT2 23 23.15 22.95 23.25 22.9 +150 +0.65% 339,100 - 6,664,330 408.85 6.05 55,200 1,200
BMI 14.4 14.5 14.4 14.5 14.35 +100 +0.69% 97,000 - 2,182,941 133.92 9.87 0 23,660
APH 5.54 5.58 5.53 5.67 5.53 +40 +0.72% 38,900 - 1,360,874 83.49 8.32 0 0
FUESSV30 24.74 24.92 24.7 24.92 24.5 +180 +0.73% 45,300 - - - - 33,800 2,890
TAL 27.3 27.5 27.3 27.7 27.25 +200 +0.73% 29,000 - 9,900,000 607.36 14.18 0 5,500
GEG 13.55 13.65 13.55 13.65 13.4 +100 +0.74% 342,400 - 5,662,080 347.37 7.85 21,800 4,100
DLG 2.63 2.65 2.63 2.66 2.63 +20 +0.76% 460,100 - 793,171 48.66 2.18 0 35,400
SMB 38.5 38.8 38.4 38.85 38 +300 +0.78% 11,200 - 1,158,050 71.05 7.57 100 2,000
GEL 31.5 31.75 31.8 31.8 31.25 +250 +0.79% 939,800 - 28,257,500 1,733.59 52.22 29,000 139,500
DCM 36.6 36.9 36.65 37.25 36.05 +300 +0.82% 1,750,800 - 19,534,860 1,198.46 11.52 201,100 146,100
FUEKIV30 13.39 13.5 13.38 13.5 13.35 +110 +0.82% 6,100 - - - - 0 3,010
BTP 8.29 8.36 8.28 8.38 8.28 +70 +0.84% 6,900 - 505,660 31.02 11.88 0 0
DGW 40.25 40.6 40.25 40.7 39.8 +350 +0.87% 471,700 - 8,979,449 550.89 16.29 30,800 58,640
FUETCC50 14.74 14.87 14.68 14.9 14.61 +130 +0.88% 46,300 - - - - 0 0
LBM 28 28.25 28.2 28.25 27.7 +250 +0.89% 5,700 - 1,130,000 69.33 7.95 700 100
SHP 33 33.3 33.25 33.3 33.25 +300 +0.91% 300 - 3,370,172 206.76 11.75 0 0
VPD 21.8 22 21.85 22 21.8 +200 +0.92% 3,200 - 2,344,972 143.86 8.94 0 0
SGN 53.1 53.6 53.6 53.6 53 +500 +0.94% 3,300 - 1,795,524 110.15 10.15 400 0
TCI 10.6 10.7 10.6 10.95 10.4 +100 +0.94% 93,500 - 1,237,144 75.90 105.94 2,200 600
TVB 7.41 7.48 7.41 7.49 7.4 +70 +0.94% 22,100 - 816,229 50.08 39.16 0 8,900
PVT 20.3 20.5 20.3 20.8 20.15 +200 +0.99% 3,537,700 - 10,596,838 650.11 9.88 214,600 104,080
VPL 91 91.9 89.4 93.9 89.4 +900 +0.99% 992,700 - 164,804,305 10,110.69 148.71 168,810 375,610
TEG 5.95 6.01 6.01 6.3 6 +60 +1.01% 18,800 - 726,047 44.54 32.49 0 0
YBM 9.9 10 10 10 10 +100 +1.01% 400 - 321,745 19.74 6.25 0 0
VPI 58.9 59.5 58.7 59.5 58.6 +600 +1.02% 1,049,900 - 19,042,950 1,168.28 48.73 178,600 22,800
DHC 32.9 33.25 32.9 33.25 32.75 +350 +1.06% 98,100 - 3,211,658 197.03 8.34 6,000 10,700
RAL 83.8 84.7 83.8 84.7 83.8 +900 +1.07% 2,600 - 1,994,466 122.36 5.52 0 400
AAT 2.79 2.82 2.81 2.82 2.78 +30 +1.08% 29,800 - 199,710 12.25 8.42 0 10,000
DSN 37 37.4 37 37.4 37 +400 +1.08% 8,200 - 451,905 27.72 6.56 0 0
VNL 18.4 18.6 18.6 18.6 18.6 +200 +1.09% 2,100 - 263,013 16.14 4.92 0 0
DBD 49.95 50.5 49.95 50.5 49.95 +550 +1.10% 26,900 - 4,771,708 292.74 18.89 409,930 500
PTB 36.5 36.9 36.85 36.9 36.25 +400 +1.10% 42,800 - 3,705,021 227.30 4.97 0 9,580
TLH 4.42 4.47 4.42 4.5 4.42 +50 +1.13% 107,300 - 502,070 30.80 99.33 5,100 700
LAF 17.45 17.65 17.65 17.65 17.65 +200 +1.15% 1,000 - 268,775 16.49 7.05 0 0
NBB 17.3 17.5 17.3 17.5 17 +200 +1.16% 88,100 - 1,752,796 107.53 196.63 0 0
TLG 48.5 49.1 48.5 49.4 48.5 +600 +1.24% 132,500 - 4,739,541 290.77 12.30 300 16,000
TSC 2.32 2.35 2.33 2.38 2.32 +30 +1.29% 86,600 - 462,618 28.38 - 0 0
BSR 26.05 26.4 26.4 26.85 26.25 +350 +1.34% 6,723,800 - 132,192,712 8,109.98 25.38 822,300 1,097,780
GHC 25.9 26.25 25.9 26.25 25.85 +350 +1.35% 4,900 - 1,251,141 76.76 7.80 0 0
OGC 2.88 2.92 2.88 2.96 2.86 +40 +1.39% 357,600 - 876,000 53.74 13.04 100 3,000
FUCVREIT 7 7.1 7.1 7.1 7.1 +100 +1.43% 300 - - - - 0 0
CHP 27.6 28 27.75 28 27.5 +400 +1.45% 10,700 - 4,414,426 270.82 10.07 0 0
CKG 6.9 7 6.9 7.09 6.9 +100 +1.45% 83,900 - 1,132,653 69.49 10.17 0 0
PLP 4.1 4.16 4.1 4.17 4.02 +60 +1.46% 31,000 - 374,399 22.97 10.12 0 0
BID 41.8 42.45 41.8 42.8 41.7 +650 +1.56% 4,870,900 - 298,056,813 18,285.69 11.25 2,034,440 236,740
MCH 126.5 128.5 126.5 128.9 126.5 +2,000 +1.58% 463,400 - 166,338,234 10,204.80 23.12 4,300 26,050
REE 50.4 51.2 50.8 51.2 50.3 +800 +1.59% 312,400 - 31,892,431 1,956.59 10.97 5,100 0
NTL 15.4 15.65 15.45 15.65 15.35 +250 +1.62% 110,900 - 1,908,985 117.12 117.67 0 24,600
VCI 24.6 25 24.75 25.4 24.6 +400 +1.63% 9,119,100 - 28,690,798 1,760.17 13.48 337,800 1,227,430
FUEVN100 25.96 26.39 26.08 26.39 25.7 +430 +1.66% 105,500 - - - - 85,800 4,500
CTR 84 85.4 84 86.6 84 +1,400 +1.67% 287,900 - 9,768,554 599.30 16.29 54,800 83,900
VHC 57.5 58.5 57.3 58.5 57.3 +1,000 +1.74% 117,300 - 12,253,010 751.72 9.26 13,300 400
KMR 2.58 2.63 2.59 2.63 2.46 +50 +1.94% 8,900 - 149,589 9.18 29.89 0 0
VND 17.7 18.05 17.7 18.15 17.5 +350 +1.98% 18,663,900 - 27,477,513 1,685.74 13.59 982,300 718,000
TNT 11.75 12 11.75 12 11.35 +250 +2.13% 9,000 - 612,000 37.55 44.78 0 0
GEX 30 30.65 30.2 31 29.8 +650 +2.17% 9,229,300 - 40,104,647 2,460.41 18.71 247,130 718,510
TTA 11.2 11.45 11.3 11.7 11.2 +250 +2.23% 1,293,600 - 2,044,502 125.43 10.96 0 0
BHN 28.8 29.5 29 29.6 29 +700 +2.43% 10,300 - 6,838,100 419.52 14.63 200 0
FUEFCV50 15.57 15.95 15.99 15.99 15.95 +380 +2.44% 2,300 - - - - 0 0
LPB 48 49.2 49.3 50 48.1 +1,200 +2.50% 4,247,700 - 146,974,279 9,016.83 12.87 33,200 615,100
LSS 8.15 8.36 8.14 8.43 8.14 +210 +2.58% 295,000 - 752,622 46.17 6.17 0 0
VCA 6.21 6.4 6.48 6.48 6.4 +190 +3.06% 500 - 97,199 5.96 - 0 0
DMC 57.6 59.6 59.6 59.6 59.6 +2,000 +3.47% 100 - 2,069,757 126.98 12.27 0 0
PVD 31.05 32.15 31 32.75 31 +1,100 +3.54% 5,400,900 - 17,871,542 1,096.41 20.86 1,189,900 131,300
VDP 53 54.9 54.9 54.9 54.9 +1,900 +3.58% 100 - 1,212,378 74.38 19.00 0 0
HDG 20.8 21.55 21.1 21.8 20.8 +750 +3.61% 2,154,100 - 7,972,703 489.12 10.35 326,300 485,600
NAB 12.3 12.75 12.3 12.9 12.2 +450 +3.66% 3,270,600 - 27,524,984 1,688.65 5.23 334,600 136,380
PVP 18.2 18.9 18.45 19.2 18.25 +700 +3.85% 766,000 - 1,959,976 120.24 10.68 39,900 87,400
HSL 7.5 7.81 7.7 7.88 7.52 +310 +4.13% 566,300 - 301,211 18.48 - 1,000 0
SVT 10.55 11 10.25 11 10.25 +450 +4.27% 1,000 - 190,421 11.68 7.09 0 0
POW 13.9 14.5 14 14.55 13.8 +600 +4.32% 15,925,700 - 44,483,762 2,729.07 16.65 4,374,900 503,530
BMP 145.2 151.5 145.5 152.5 145.5 +6,300 +4.34% 367,500 - 12,401,932 760.85 10.09 193,100 24,140
DAT 8 8.35 8.35 8.35 8.35 +350 +4.38% 100 - 578,057 35.46 8.04 0 0
ASP 7.3 7.62 7.3 7.7 7.3 +320 +4.38% 229,800 - 284,527 17.46 20.37 7,000 700
VRE 29.35 30.7 29.45 31.4 29.05 +1,350 +4.60% 11,475,200 - 69,760,175 4,279.77 10.82 894,810 1,495,900
VVS 77.3 80.9 80 81.7 79.6 +3,600 +4.66% 187,600 - 1,741,373 106.83 5.42 27,600 14,500
PTC 6.23 6.55 6.55 6.55 6.55 +320 +5.14% 4,900 - 210,855 12.94 4.31 0 0
VMD 14.2 14.95 14.95 14.95 14.95 +750 +5.28% 100 - 230,832 14.16 5.45 0 0
KLB 14.7 15.5 14.9 15.5 14.9 +800 +5.44% 1,385,800 - 8,964,743 549.98 4.83 69,100 76,300
PC1 21.25 22.5 21.05 22.5 21.05 +1,250 +5.88% 8,393,900 - 9,253,920 567.73 10.07 886,600 673,700
DGC 48.4 51.5 50.9 51.5 49.35 +3,100 +6.40% 2,491,500 - 19,558,588 1,199.91 6.97 4,100 77,600
CSM 11.8 12.6 11.85 12.6 11.8 +800 +6.78% 824,300 - 1,305,678 80.10 30.66 7,100 7,140
PIT 6.64 7.09 7 7.1 7 +450 +6.78% 2,900 - 100,750 6.18 - 0 0
CLW 54 57.7 54 57.7 54 +3,700 +6.85% 200 - 750,100 46.02 13.20 0 0
TPC 5.96 6.37 6.37 6.37 6.11 +410 +6.88% 937,200 - 107,124 6.57 18.25 0 0
VHM 145.3 155.4 147.1 155.4 145.4 +10,100 +6.95% 5,473,400 - 638,291,825 39,159.01 15.24 1,395,410 866,710
VIC 205.5 219.8 205.5 219.8 203.1 +14,300 +6.96% 3,513,400 - 1,699,821,519 104,283.53 153.49 2,043,370 321,360
合計 8,634,275,429 529,710.15 33,443,580 48,050,260

※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