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

2026/06/01 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 1,844.54
-18.95/-1.02%
売買高（相対取引を含む） 506,972,140 株
（前日比 -26.32%）
値上がり銘柄数 171
値下がり銘柄数 139
変わらず銘柄数 116
総銘柄数 426
売買代金（相対取引を含む） 15,047,514 百万VND
（前日比 -23.16%）
VN30 1,989.71 -7.35 -0.37%
VNMID 2,152.33 +2.65 +0.12%
VNSML 1,364.69 +4.14 +0.3%
VN100 1,915.27 -10.28 -0.53%
VNALL 1,890.92 -9.67 -0.51%
VNX Allshare 2,973.93 -14.33 -0.48%
前日終値 1863.49 (05/29) 
始値 1867.26
高値 1871.09
安値 1836.21
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) 26,236,710 50,067,250 -23,830,540
産業トレンド
+0.38 -0.67 +0.12 +0.17 +0.93 +0.25
-0.12 -0.04 +0.31 +0.28 -0.31 - -
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（2026/06/01 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 16.9 0 0 0.00% - - 1,534,261 92.99 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 134.97 - 0 0
BTT 38 0 0 0.00% - - 513,000 31.09 - 0 0
CCC 7.9 0 0 0.00% - - 324,334 19.66 - 0 0
CLC 53.9 0 0 0.00% - - 1,412,589 85.61 - 0 0
CLW 44.55 0 0 0.00% - - 579,150 35.10 - 0 0
CMV 8 0 0 0.00% - - 145,247 8.80 - 0 0
COM 30.8 0 0 0.00% - - 434,915 26.36 - 0 0
CRV 26.9 0 0 0.00% - - 18,491,057 1,120.67 - 0 0
CVT 28.3 0 0 0.00% - - 1,038,352 62.93 - 0 0
DXV 3.88 0 0 0.00% - - 38,412 2.33 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - - 0 0
FUCVREIT 7.2 0 0 0.00% - - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVND 13.49 0 0 0.00% - - - - - 0 0
FUETPVND 10.72 0 0 0.00% - - - - - 0 0
GMH 7.35 0 0 0.00% - - 121,275 7.35 - 0 0
GTA 8.3 0 0 0.00% - - 81,589 4.94 - 0 0
HNA 22.6 0 0 0.00% - - 5,316,248 322.20 - 0 0
HU1 5.6 0 0 0.00% - - 56,000 3.39 - 0 0
ICT 18 0 0 0.00% - - 579,330 35.11 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 833.09 - 0 0
LM8 14.5 0 0 0.00% - - 136,136 8.25 - 0 0
NVT 7.8 0 0 0.00% - - 705,900 42.78 - 0 0
OPC 23.3 0 0 0.00% - - 1,492,386 90.45 - 0 0
PGI 18.1 0 0 0.00% - - 2,007,232 121.65 - 0 0
PNC 29.95 0 0 0.00% - - 323,441 19.60 - 0 0
QNP 31.8 0 0 0.00% - - 1,285,036 77.88 - 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 83.12 - 0 0
SFC 17.05 0 0 0.00% - - 192,519 11.67 - 0 0
SFG 10.7 0 0 0.00% - - 512,501 31.06 - 0 0
SFI 28.6 0 0 0.00% - - 695,324 42.14 - 0 0
SPM 9.4 0 0 0.00% - - 129,438 7.84 - 0 0
STG 32.65 0 0 0.00% - - 3,207,972 194.42 - 0 0
SVC 16.45 0 0 0.00% - - 1,534,255 92.99 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.47 - 0 0
TIX 41.25 0 0 0.00% - - 1,237,500 75.00 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.53 - 0 0
UIC 64 0 0 0.00% - - 531,200 32.19 - 0 0
VCA 6.5 0 0 0.00% - - 98,718 5.98 - 0 0
VMD 14.3 0 0 0.00% - - 220,796 13.38 - 0 0
VNG 6.6 0 0 0.00% - - 642,026 38.91 - 0 0
VSI 22.05 0 0 0.00% - - 291,060 17.64 - 0 0
SMA 10.45 9.72 9.72 9.72 9.72 -730 -6.99% 100 - 197,830 11.99 15.09 0 0
L10 26.5 24.65 24.65 24.65 24.65 -1,850 -6.98% 400 - 241,324 14.63 6.41 0 0
MSB 15.3 14.25 14.95 15 14.25 -1,050 -6.86% 26,544,600 - 44,460,000 2,694.55 7.90 1,013,150 7,024,900
TCO 14.1 13.15 14.4 14.4 13.15 -950 -6.74% 250,800 - 411,866 24.96 11.03 2,800 13,200
VNE 3.32 3.1 3.55 3.55 3.09 -220 -6.63% 4,972,100 - 254,612 15.43 - 100,000 102,100
SC5 16.05 15 15 15 15 -1,050 -6.54% 100 - 224,752 13.62 5.47 0 0
PJT 8.9 8.35 8.35 8.35 8.28 -550 -6.18% 800 - 207,771 12.59 11.16 0 0
VRC 13.25 12.5 12.4 12.5 12.35 -750 -5.66% 11,500 - 625,000 37.88 1,041.67 0 0
SVD 4.51 4.28 4.51 4.7 4.26 -230 -5.10% 25,400 - 118,153 7.16 93.04 0 0
NHT 11.65 11.1 11 11.15 11 -550 -4.72% 10,200 - 266,441 16.15 5.52 0 0
TCR 2.42 2.31 2.37 2.4 2.31 -110 -4.55% 3,100 - 23,945 1.45 52.50 0 0
SRC 54.7 52.5 53 53 52.5 -2,200 -4.02% 3,300 - 1,473,327 89.29 59.86 0 0
VTB 13.8 13.25 13.8 13.8 13.25 -550 -3.99% 500 - 143,160 8.68 9.18 0 0
ABR 12.6 12.1 12.6 12.6 12.1 -500 -3.97% 600 - 242,000 14.67 16.24 0 0
BSR 29.75 28.6 29.8 29.85 28.5 -1,150 -3.87% 9,001,700 - 143,208,771 8,679.32 27.50 81,200 3,109,500
GAS 87.4 84.2 88 88.2 84.2 -3,200 -3.66% 1,357,900 - 203,170,369 12,313.36 18.12 22,350 294,450
DGC 46.5 44.85 45.95 45.95 44.85 -1,650 -3.55% 1,978,600 - 17,033,062 1,032.31 6.07 57,700 175,900
TEG 6.33 6.11 6.34 6.34 6.11 -220 -3.48% 18,600 - 738,128 44.74 33.03 0 0
VRE 32.25 31.2 32.2 32.2 31.1 -1,050 -3.26% 3,426,500 - 70,896,334 4,296.75 11.00 157,200 865,800
PLX 41 39.75 41 41.5 39.75 -1,250 -3.05% 2,158,900 - 50,506,041 3,060.97 27.00 18,100 188,000
VIC 211.3 204.9 211.4 212.5 204.5 -6,400 -3.03% 2,098,200 - 1,584,592,489 96,035.91 143.09 283,510 651,190
CKG 7.4 7.18 7.18 7.4 7.18 -220 -2.97% 43,700 - 1,161,778 70.41 10.44 1,000 500
EVE 10.4 10.1 10.1 10.1 10.05 -300 -2.88% 34,900 - 423,996 25.70 10.81 0 33,700
REE 52.7 51.2 52.7 53.1 51.2 -1,500 -2.85% 1,109,400 - 31,892,431 1,932.87 10.97 0 400
LAF 17 16.55 16.55 16.55 16.55 -450 -2.65% 50,000 - 252,024 15.27 6.61 0 0
VHM 156 152 157 158 150.3 -4,000 -2.56% 4,638,800 - 624,326,625 37,837.98 14.90 520,720 823,400
AAN 23.5 22.9 23.6 23.85 22.15 -600 -2.55% 529,300 - 1,488,500 90.21 18.47 0 0
SHA 4.1 4 4.05 4.05 3.94 -100 -2.44% 12,600 - 140,475 8.51 8.39 0 0
FRT 130.2 127.1 129.8 130 127.1 -3,100 -2.38% 359,200 - 21,645,357 1,311.84 27.32 123,800 121,400
DHM 6.4 6.25 6.4 6.4 6.25 -150 -2.34% 1,000 - 215,848 13.08 37.43 0 0
BCE 8.95 8.75 8.95 9.05 8.62 -200 -2.23% 14,100 - 306,250 18.56 3.42 1,000 900
VPG 3.21 3.14 3.16 3.22 3.14 -70 -2.18% 187,000 - 277,625 16.83 - 0 11,200
DGW 40.85 40 41 41.15 40 -850 -2.08% 1,112,900 - 8,846,748 536.17 16.05 88,100 219,700
FCN 12.8 12.55 12.8 12.8 12.55 -250 -1.95% 241,400 - 1,975,860 119.75 62.44 2,300 5,900
HAS 9.28 9.1 9.1 9.1 9.1 -180 -1.94% 400 - 70,980 4.30 - 0 0
AFX 10.6 10.4 10.6 10.6 10.4 -200 -1.89% 38,600 - 364,000 22.06 7.69 0 0
DCM 39.8 39.05 39.8 40.05 39 -750 -1.88% 2,803,800 - 20,673,070 1,252.91 12.19 321,100 875,200
MCH 135 132.5 133.8 134 131.4 -2,500 -1.85% 467,500 - 171,516,077 10,394.91 23.84 9,100 10,400
PC1 19.35 19 19.45 19.45 18.4 -350 -1.81% 2,826,000 - 7,814,422 473.60 8.50 41,000 458,000
HHP 14.75 14.5 14.7 14.75 14.4 -250 -1.69% 526,500 - 1,255,038 76.06 29.06 30,800 44,400
NAF 53.6 52.7 53.7 53.7 52.6 -900 -1.68% 827,400 - 3,224,291 195.41 20.54 36,100 222,800
YEG 8.98 8.83 9 9.02 8.8 -150 -1.67% 798,200 - 1,812,150 109.83 20.92 0 36,200
PVD 30.5 30 30.55 30.85 30 -500 -1.64% 1,211,400 - 16,676,400 1,010.69 19.47 9,400 126,300
TAL 31 30.5 30.75 31.35 30.5 -500 -1.61% 78,700 - 10,980,000 665.45 15.73 6,500 32,100
SJS 51.9 51.1 51.1 51.9 50.7 -800 -1.54% 4,700 - 15,200,964 921.27 41.89 0 300
TV2 29.25 28.8 29.25 29.45 28.8 -450 -1.54% 221,300 - 1,944,754 117.86 20.56 9,700 25,000
STB 68 67 68.4 69.6 67 -1,000 -1.47% 5,044,700 - 126,309,453 7,655.12 21.27 166,800 563,600
HVH 10.4 10.25 10.4 10.45 10.2 -150 -1.44% 185,700 - 650,766 39.44 10.64 0 5,600
SBA 27.7 27.3 26.5 27.35 26.5 -400 -1.44% 2,800 - 1,651,330 100.08 9.74 0 0
PVP 17.75 17.5 17.7 17.9 17.3 -250 -1.41% 277,600 - 1,814,793 109.99 9.89 20,000 13,700
TDC 10.7 10.55 10.7 10.7 10.55 -150 -1.40% 13,300 - 1,342,255 81.35 4.98 0 1,800
VPL 93.5 92.2 93.6 94 91.9 -1,300 -1.39% 536,800 - 165,342,295 10,020.75 149.19 5,500 73,200
HMC 11.45 11.3 11.3 11.3 11.3 -150 -1.31% 3,000 - 308,490 18.70 9.88 200 0
VFG 47.25 46.65 46.1 47.8 46.1 -600 -1.27% 11,500 - 1,945,893 117.93 6.06 100 100
TPB 15.9 15.7 16 16.05 15.7 -200 -1.26% 7,151,500 - 43,552,536 2,639.55 5.88 212,100 482,460
TCB 32.75 32.35 32.85 32.95 32.35 -400 -1.22% 5,957,400 - 229,239,877 13,893.33 9.06 137,850 734,700
GIL 12.4 12.25 12.4 12.4 12.2 -150 -1.21% 95,600 - 1,244,554 75.43 38.52 0 0
TCX 42 41.5 41.9 41.95 41.25 -500 -1.19% 1,066,600 - 95,930,715 5,813.98 15.30 8,000 689,180
VPD 25.2 24.9 25.2 25.65 24.8 -300 -1.19% 15,500 - 2,654,082 160.85 10.11 100 0
HUB 12.85 12.7 12.85 12.85 12.6 -150 -1.17% 13,200 - 384,085 23.28 5.80 0 100
BMC 12.9 12.75 12.9 12.9 12.7 -150 -1.16% 10,600 - 158,006 9.58 20.05 0 1,000
DBD 51.8 51.2 51.3 51.3 50.8 -600 -1.16% 15,600 - 4,837,850 293.20 19.15 2,600 0
DSE 22.75 22.5 22.65 23 22.3 -250 -1.10% 459,800 - 7,708,500 467.18 30.08 22,100 244,300
HCM 27.45 27.15 27.4 27.6 26.9 -300 -1.09% 3,933,400 - 29,320,824 1,777.02 18.49 187,100 383,900
ASP 7.38 7.3 7.38 7.5 7.24 -80 -1.08% 67,600 - 272,579 16.52 19.52 4,000 1,700
HTV 14.2 14.05 14.05 14.05 14.05 -150 -1.06% 600 - 184,111 11.16 11.60 0 0
DPM 25.9 25.65 25.8 25.85 25.5 -250 -0.97% 2,212,000 - 17,440,077 1,056.97 17.97 9,100 344,800
DHC 36.7 36.35 36.9 36.9 36.2 -350 -0.95% 94,300 - 3,511,090 212.79 9.11 14,300 3,000
SVT 10.5 10.4 10.5 10.5 10.4 -100 -0.95% 1,800 - 180,034 10.91 6.71 0 0
HAH 54.4 53.9 54.4 54.7 53.9 -500 -0.92% 234,400 - 10,151,548 615.25 7.89 1,800 3,300
FCM 3.29 3.26 3.23 3.31 3.23 -30 -0.91% 47,400 - 150,699 9.13 8.93 0 3,900
VCK 33 32.7 32.7 33.1 32.6 -300 -0.91% 2,214,300 - 49,763,700 3,015.98 11.93 331,200 1,021,200
BVH 67.7 67.1 68.1 68.1 67 -600 -0.89% 99,800 - 49,809,857 3,018.78 17.56 900 19,000
PDN 105.9 105 105.5 105.5 105 -900 -0.85% 1,100 - 5,834,411 353.60 14.29 0 0
STK 11.8 11.7 11.7 11.75 11.65 -100 -0.85% 10,900 - 1,639,441 99.36 32.77 700 10,000
CLL 30 29.75 30 30.05 29.75 -250 -0.83% 7,100 - 1,011,500 61.30 10.77 200 0
C32 12.2 12.1 12 12.25 12 -100 -0.82% 9,600 - 363,705 22.04 6.93 0 0
VOS 12.5 12.4 12.5 12.55 12.35 -100 -0.80% 242,300 - 1,736,000 105.21 5.70 0 12,700
SRF 7.69 7.63 7.65 7.75 7.4 -60 -0.78% 28,000 - 257,793 15.62 12.91 0 0
PDV 9.1 9.03 9.1 9.15 9.03 -70 -0.77% 1,900 - 716,214 43.41 7.20 0 400
PTC 6.55 6.5 6.55 6.56 6.5 -50 -0.76% 5,900 - 209,246 12.68 4.28 0 0
PTB 39.75 39.45 39.55 40 39.4 -300 -0.75% 16,900 - 3,961,059 240.06 5.31 0 12,900
VSC 20 19.85 20.2 20.3 19.85 -150 -0.75% 1,345,800 - 7,431,252 450.38 21.62 1,000 200
BCM 55.1 54.7 56 56.4 54.6 -400 -0.73% 450,600 - 56,614,500 3,431.18 16.84 900 43,500
CTG 34.8 34.55 35.05 35.05 34.55 -250 -0.72% 5,790,000 - 268,347,937 16,263.51 7.76 112,200 1,434,110
KMR 2.82 2.8 2.81 2.83 2.79 -20 -0.71% 4,000 - 159,258 9.65 31.82 0 100
AAT 2.85 2.83 2.85 2.85 2.8 -20 -0.70% 2,800 - 200,418 12.15 8.45 0 320
FUEMAV30 24.62 24.45 24.57 24.57 24.21 -170 -0.69% 1,800 - - - - 500 1,800
VHC 58.7 58.3 59 59 58.3 -400 -0.68% 100,600 - 12,211,119 740.07 9.23 3,100 18,520
TSA 15.3 15.2 15.3 15.3 15.1 -100 -0.65% 103,300 - 614,460 37.24 21.59 0 100
PAN 24.45 24.3 24.45 25 24 -150 -0.61% 492,900 - 5,076,142 307.64 7.92 78,900 22,900
FUEKIV30 13.7 13.62 13.99 13.99 13.5 -80 -0.58% 5,700 - - - - 200 4,000
HDB 25.9 25.75 25.85 25.85 25.65 -150 -0.58% 6,492,100 - 128,885,865 7,811.26 7.18 118,800 377,200
CTR 88.5 88 88 88.8 86.6 -500 -0.56% 374,200 - 10,065,957 610.06 16.78 9,200 44,000
VPB 27.1 26.95 27 27.2 26.95 -150 -0.55% 7,009,500 - 213,819,241 12,958.74 8.91 128,100 1,559,000
VJC 171.9 171 171.9 172.5 169.6 -900 -0.52% 881,400 - 101,165,538 6,131.24 45.87 33,800 46,700
NHH 10.3 10.25 10.35 10.45 10.1 -50 -0.49% 12,500 - 1,157,881 70.17 7.97 0 100
TCL 30.75 30.6 30.65 30.85 30.6 -150 -0.49% 4,000 - 922,848 55.93 7.01 400 0
CDC 20.7 20.6 20.6 20.8 20.3 -100 -0.48% 77,300 - 1,087,117 65.89 58.19 0 6,000
ANV 21.7 21.6 21.5 22 21.4 -100 -0.46% 368,200 - 5,751,124 348.55 5.75 6,700 57,400
CNG 22.3 22.2 22.2 22.3 22.2 -100 -0.45% 4,300 - 779,204 47.22 14.38 0 0
PVT 22.2 22.1 22.45 22.45 22 -100 -0.45% 2,027,200 - 10,385,480 629.42 10.65 588,600 457,700
ACG 34.1 33.95 33.95 33.95 33.95 -150 -0.44% 100 - 5,119,251 310.26 10.16 0 0
ADP 22.5 22.4 22.5 22.5 22.3 -100 -0.44% 2,200 - 516,093 31.28 6.75 0 0
OCB 11.55 11.5 11.6 11.75 11.5 -50 -0.43% 1,443,500 - 30,625,101 1,856.07 7.70 89,400 82,900
NNC 47.3 47.1 46.6 47.25 46.3 -200 -0.42% 27,000 - 1,032,432 62.57 7.67 200 1,300
PGD 23.9 23.8 23.9 24 23.8 -100 -0.42% 2,200 - 2,356,136 142.80 15.07 0 0
HSL 4.82 4.8 4.8 4.81 4.74 -20 -0.41% 123,800 - 185,123 11.22 - 0 5,100
ACC 12.45 12.4 12.4 12.4 12.05 -50 -0.40% 38,200 - 1,302,000 78.91 25.00 0 0
LPB 52 51.8 52 52.4 51.8 -200 -0.38% 620,700 - 154,741,213 9,378.26 13.55 114,600 167,000
TVS 13.1 13.05 13.1 13.15 12.85 -50 -0.38% 69,900 - 2,928,941 177.51 8.70 0 0
ABT 56 55.8 56 56.4 55.8 -200 -0.36% 12,400 - 657,171 39.83 4.96 0 0
SHB 13.8 13.75 13.7 13.8 13.6 -50 -0.36% 43,742,100 - 65,913,428 3,994.75 5.28 122,000 552,620
SGR 14.3 14.25 14.3 14.3 14.1 -50 -0.35% 20,500 - 995,719 60.35 12.11 4,400 800
KBC 30.5 30.4 30.8 30.95 29.95 -100 -0.33% 2,227,600 - 28,629,345 1,735.11 12.41 14,900 445,800
PPC 9.81 9.78 9.8 9.82 9.77 -30 -0.31% 103,200 - 3,135,596 190.04 18.99 0 100
FUEKIVFS 17.74 17.69 17.7 17.7 17.69 -50 -0.28% 300 - - - - 0 100
MIG 18.65 18.6 18.65 18.8 18.1 -50 -0.27% 259,000 - 3,933,964 238.42 11.98 113,300 9,780
SBT 20.35 20.3 20.35 20.35 20 -50 -0.25% 705,900 - 18,400,225 1,115.17 24.40 81,200 50,300
BID 42 41.9 42.05 42.45 41.6 -100 -0.24% 4,502,300 - 294,195,064 17,830.00 11.10 415,430 645,120
HID 4.1 4.09 4.13 4.15 4.05 -10 -0.24% 317,600 - 313,933 19.03 57.61 200 5,900
HVN 21.4 21.35 21.6 21.6 21.3 -50 -0.23% 191,900 - 66,430,487 4,026.09 7.24 1,100 7,300
NT2 23 22.95 23.1 23.15 22.85 -50 -0.22% 256,700 - 6,606,755 400.41 5.99 8,200 103,300
PAC 22.3 22.25 22.4 22.55 22.05 -50 -0.22% 155,300 - 1,550,988 94.00 14.65 400 43,600
FUEFCV50 15.31 15.28 15.3 15.3 14.72 -30 -0.20% 2,100 - - - - 0 0
KHG 5.02 5.01 5.02 5.04 4.97 -10 -0.20% 2,570,400 - 2,251,670 136.46 32.75 202,600 23,500
SIP 51.7 51.6 52 52.2 50.9 -100 -0.19% 183,600 - 12,493,028 757.15 10.38 3,800 23,800
MCP 27.5 27.45 27.5 27.5 27.4 -50 -0.18% 6,600 - 545,381 33.05 58.91 0 0
SSI 27.5 27.45 27.5 27.95 27.35 -50 -0.18% 11,686,600 - 68,380,633 4,144.28 13.37 843,000 1,499,800
VPX 27.4 27.35 27.5 27.6 27.35 -50 -0.18% 339,400 - 51,281,250 3,107.95 11.88 53,100 118,300
BHN 29.45 29.4 29.4 29.4 29.4 -50 -0.17% 100 - 6,814,920 413.03 14.58 0 0
VNM 59.2 59.1 59.2 59.3 58.8 -100 -0.17% 2,259,500 - 123,516,367 7,485.84 14.67 1,180,650 888,300
FUESSV30 25.4 25.36 25.35 25.4 24.85 -40 -0.16% 28,600 - - - - 1,100 24,600
HCD 6.69 6.68 6.6 6.68 6.57 -10 -0.15% 123,600 - 246,885 14.96 12.32 1,400 28,400
HAP 7 6.99 6.98 6.99 6.95 -10 -0.14% 6,900 - 775,487 47.00 - 0 1,900
TVB 7.4 7.39 7.35 7.39 7.35 -10 -0.14% 2,100 - 806,408 48.87 38.69 0 1,200
ADG 8.15 8.14 8.44 8.45 8.14 -10 -0.12% 300 - 174,037 10.55 9.26 0 0
TLG 49.05 49 49.4 49.4 48.75 -50 -0.10% 34,500 - 4,729,889 286.66 12.27 0 16,520
ACB 24.9 24.9 24.9 25.05 24.55 0 0.00% 15,967,100 - 127,902,749 7,751.68 8.24 1,736,500 6,136,800
AGG 12 12 12 12.1 11.9 0 0.00% 143,300 - 1,950,337 118.20 5.14 4,300 0
ANT 25.85 25.85 26 26 25.4 0 0.00% 8,700 - 620,496 37.61 4.40 0 0
APH 5.55 5.55 5.54 5.56 5.51 0 0.00% 153,700 - 1,353,558 82.03 8.27 0 0
BAF 34.7 34.7 34.65 34.7 34.5 0 0.00% 715,900 - 10,549,551 639.37 69.54 0 0
BMP 137.1 137.1 137.4 139.3 136.7 0 0.00% 45,400 - 11,223,135 680.19 9.13 9,310 17,000
BRC 12 12 12 12 12 0 0.00% 1,300 - 148,500 9.00 7.14 0 0
C47 9.6 9.6 9.6 9.79 9.5 0 0.00% 19,500 - 348,886 21.14 6.68 0 700
CCI 19 19 19 19 19 0 0.00% 100 - 444,375 26.93 7.85 0 0
CIG 6.05 6.05 6.05 6.05 5.99 0 0.00% 137,700 - 308,792 18.71 2.72 0 0
CMX 5.69 5.69 5.7 5.76 5.67 0 0.00% 17,300 - 579,805 35.14 8.62 0 1,200
CTF 17.95 17.95 17.9 18 17.75 0 0.00% 249,900 - 1,716,987 104.06 188.95 18,200 5,300
DAT 7.8 7.8 7.8 7.8 7.8 0 0.00% 200 - 539,981 32.73 7.51 0 0
DBT 12.6 12.6 12.6 12.6 12.6 0 0.00% 100 - 276,788 16.78 20.52 0 0
DQC 10.5 10.5 10.9 11 10.5 0 0.00% 10,000 - 289,360 17.54 85.37 0 800
DRC 12.95 12.95 13.05 13.05 12.8 0 0.00% 115,300 - 1,999,859 121.20 16.88 0 0
DSC 12.7 12.7 12.95 12.95 12.7 0 0.00% 14,000 - 3,536,591 214.34 10.02 0 0
DTT 17.65 17.65 17.65 17.65 17.65 0 0.00% 300 - 143,880 8.72 10.75 0 0
ELC 16 16 15.8 16 15.6 0 0.00% 199,000 - 1,761,083 106.73 12.35 10,800 23,600
FDC 21.8 21.8 21.8 21.8 21.8 0 0.00% 1,100 - 842,134 51.04 3.93 0 0
FUEDCMID 13.61 13.61 13.7 13.7 13.6 0 0.00% 3,100 - - - - 0 200
FUESSV50 30.15 30.15 30.3 30.3 30 0 0.00% 8,700 - - - - 6,000 4,700
GDT 17.8 17.8 17.75 17.85 17.75 0 0.00% 9,100 - 438,773 26.59 6.08 0 0
GHC 27.2 27.2 27.3 27.3 27.2 0 0.00% 1,000 - 1,296,420 78.57 8.08 0 0
GSP 11.3 11.3 11.2 11.3 11.15 0 0.00% 58,200 - 762,943 46.24 8.68 0 0
HDG 23.4 23.4 23.4 23.45 23.15 0 0.00% 732,700 - 8,657,135 524.67 11.24 71,000 317,300
HSG 12.45 12.45 12.45 12.5 12.3 0 0.00% 2,535,500 - 10,050,421 609.12 10.95 88,700 285,000
HTL 21.2 21.2 21.2 21.2 21.2 0 0.00% 200 - 254,400 15.42 10.23 0 0
ILB 21.65 21.65 22 22 21.65 0 0.00% 4,500 - 827,019 50.12 8.20 0 0
IMP 46.1 46.1 46.5 46.5 46 0 0.00% 5,200 - 7,099,813 430.29 23.33 0 0
KHP 10 10 10 10 10 0 0.00% 8,200 - 603,767 36.59 10.65 0 0
KLB 14.2 14.2 14.2 14.5 14.15 0 0.00% 230,200 - 8,212,861 497.75 4.43 5,700 11,600
LBM 29.85 29.85 28.35 29.9 28.35 0 0.00% 11,600 - 1,194,000 72.36 8.40 8,200 0
LIX 29 29 29.35 29.35 28.8 0 0.00% 1,800 - 1,879,200 113.89 10.48 0 0
MDG 36 36 33.6 36 33.6 0 0.00% 1,300 - 371,692 22.53 8.63 0 0
MSH 34.4 34.4 34.9 34.9 34.35 0 0.00% 25,100 - 3,870,723 234.59 6.30 0 10,700
MSN 74.7 74.7 74.8 75.2 74.2 0 0.00% 2,089,100 - 113,580,747 6,883.68 27.56 125,100 372,340
NBB 17.6 17.6 17.4 17.6 17.35 0 0.00% 15,200 - 1,762,812 106.84 197.75 0 0
NKG 13.65 13.65 13.7 13.75 13.6 0 0.00% 1,171,400 - 6,109,343 370.26 30.20 73,100 21,700
NTC 140.4 140.4 140.3 141 140 0 0.00% 5,000 - 3,369,597 204.22 10.47 0 0
OGC 3.25 3.25 3.19 3.39 3.19 0 0.00% 1,103,100 - 975,000 59.09 14.51 0 7,000
ORS 13 13 13.05 13.2 12.95 0 0.00% 1,994,200 - 8,111,102 491.58 36.93 22,400 236,900
PIT 6.8 6.8 6.64 6.8 6.64 0 0.00% 2,700 - 96,630 5.86 - 0 600
PMG 6.57 6.57 6.48 6.57 6.47 0 0.00% 3,700 - 304,429 18.45 14.73 0 0
PNJ 65.8 65.8 65.8 66 65 0 0.00% 414,900 - 33,671,305 2,040.69 8.60 101,200 19,950
RYG 9.84 9.84 9.84 9.99 9.6 0 0.00% 80,600 - 442,800 26.84 11.86 200 100
SBV 6.5 6.5 6.5 6.5 6.5 0 0.00% 100 - 186,485 11.30 - 0 0
SGT 15 15 15 15 15 0 0.00% 500 - 2,220,048 134.55 6.67 0 0
SHI 14.1 14.1 14.05 14.1 14 0 0.00% 795,500 - 2,396,289 145.23 47.64 0 3,900
SJD 14.1 14.1 14.15 14.15 14.05 0 0.00% 28,200 - 972,881 58.96 6.06 90 1,200
TCM 20.85 20.85 20.65 20.95 20.6 0 0.00% 909,300 - 2,452,765 148.65 9.65 700 26,700
TCT 18 18 18.1 18.1 17.5 0 0.00% 15,400 - 230,184 13.95 9.03 0 0
TDG 2.46 2.46 2.46 2.47 2.43 0 0.00% 133,700 - 59,560 3.61 10.42 0 0
TDP 28.6 28.6 28.6 28.8 28.6 0 0.00% 125,900 - 2,679,808 162.41 26.12 1,400 0
THG 42.8 42.8 42.8 42.95 42.5 0 0.00% 22,200 - 1,332,360 80.75 9.04 100 0
TMP 46.7 46.7 46.7 46.7 46.2 0 0.00% 900 - 3,269,000 198.12 10.30 0 0
TMS 40 40 38.8 40 38.8 0 0.00% 6,000 - 6,908,903 418.72 19.29 0 0
TN1 14.2 14.2 14.2 14.2 14.2 0 0.00% 700 - 853,356 51.72 3.20 0 300
TPC 7.7 7.7 7.26 7.7 7.26 0 0.00% 500 - 129,491 7.85 22.06 0 0
TVT 16.35 16.35 16.3 16.35 16.3 0 0.00% 3,500 - 343,350 20.81 8.80 0 1,000
TYA 18.7 18.7 18.7 18.7 18.6 0 0.00% 5,800 - 114,545 6.94 4.99 0 0
VAB 10.45 10.45 10.45 10.6 10.4 0 0.00% 436,600 - 8,530,969 517.03 4.96 13,300 13,700
VIB 16.1 16.1 16.15 16.25 16 0 0.00% 5,955,400 - 54,804,492 3,321.48 7.52 107,200 277,370
VID 4.8 4.8 4.8 4.8 4.8 0 0.00% 1,000 - 196,013 11.88 436.36 0 0
VIP 11.35 11.35 11.4 11.45 11.35 0 0.00% 129,400 - 777,145 47.10 11.81 200 1,700
VPS 8.68 8.68 8.69 8.72 8.68 0 0.00% 3,400 - 212,320 12.87 9.07 0 0
VSH 42.8 42.8 42.8 42.8 42.8 0 0.00% 1,200 - 10,111,125 612.80 11.72 400 0
VTO 12.2 12.2 12.3 12.3 12.15 0 0.00% 125,800 - 974,373 59.05 10.66 0 0
HAX 9.99 10 9.99 10.1 9.99 +10 +0.10% 46,900 - 1,074,397 65.11 344.83 0 500
DHG 93.7 93.8 94.7 94.7 93.7 +100 +0.11% 5,600 - 12,263,981 743.27 14.87 500 3,300
BTP 8.38 8.39 8.38 8.39 8.35 +10 +0.12% 13,500 - 507,474 30.76 11.92 0 0
TLD 8.5 8.51 8.5 8.52 8.48 +10 +0.12% 168,700 - 661,579 40.10 9.99 15,700 700
FUEMAVND 15.25 15.27 15.22 15.27 15 +20 +0.13% 2,200 - - - - 200 3,100
AAA 7.02 7.03 7.1 7.1 7.01 +10 +0.14% 497,400 - 2,768,011 167.76 7.28 400 75,200
BSI 35 35.05 34.9 35.35 34.75 +50 +0.14% 135,700 - 8,600,076 521.22 17.42 12,700 15,300
ASM 5.85 5.86 5.82 5.93 5.82 +10 +0.17% 106,700 - 2,386,158 144.62 58.60 2,900 10,490
CHP 27.95 28 27.95 28 27.8 +50 +0.18% 5,300 - 4,414,426 267.54 10.07 0 0
LHG 27.55 27.6 27.55 27.7 27.55 +50 +0.18% 43,600 - 1,380,331 83.66 5.40 10,100 0
MCM 27.85 27.9 27.3 27.9 27.3 +50 +0.18% 3,000 - 3,069,000 186.00 15.81 0 0
SCS 51.1 51.2 51.2 51.2 50.9 +100 +0.20% 65,100 - 5,226,341 316.75 7.20 2,000 24,100
VCI 24.65 24.7 24.7 25.1 24.65 +50 +0.20% 3,912,900 - 28,346,509 1,717.97 13.32 64,700 1,215,860
HPG 24 24.05 24 24.15 23.95 +50 +0.21% 9,668,300 - 184,594,954 11,187.57 12.19 429,720 693,500
HTI 23.7 23.75 23.6 23.9 23.6 +50 +0.21% 44,400 - 592,544 35.91 3.56 0 200
PHC 4.79 4.8 4.89 4.98 4.79 +10 +0.21% 20,600 - 243,273 14.74 10.98 0 100
TDW 47.4 47.5 49 49 47.5 +100 +0.21% 200 - 403,750 24.47 6.68 0 0
NCT 90.8 91 91 91 90.4 +200 +0.22% 19,600 - 2,381,082 144.31 6.73 0 8,300
TLH 4.5 4.51 4.5 4.63 4.44 +10 +0.22% 129,200 - 506,563 30.70 100.22 8,700 0
DRL 44 44.1 44.1 44.1 44.05 +100 +0.23% 500 - 418,950 25.39 9.36 0 0
HTG 40.9 41 40.9 41 40.8 +100 +0.24% 5,400 - 1,476,111 89.46 5.48 0 0
KOS 38 38.1 38 38.15 37 +100 +0.26% 350,400 - 8,247,939 499.88 432.95 10,800 3,800
VPH 3.78 3.79 3.77 3.8 3.72 +10 +0.26% 21,600 - 361,406 21.90 - 0 0
NSC 75 75.2 75.2 75.2 75.2 +200 +0.27% 100 - 1,321,604 80.10 6.12 0 0
TDH 3.71 3.72 3.71 3.83 3.71 +10 +0.27% 41,500 - 419,068 25.40 3.86 0 4,600
TIP 18.15 18.2 18.15 18.2 18.15 +50 +0.28% 6,700 - 1,183,143 71.71 5.48 0 0
GEX 32.1 32.2 32.4 32.75 31.6 +100 +0.31% 7,077,500 - 42,132,778 2,553.50 19.66 557,400 736,000
ITD 15.95 16 16 16.1 15.95 +50 +0.31% 26,200 - 418,765 25.38 8.69 8,000 0
NTL 16 16.05 16 16.15 15.9 +50 +0.31% 156,200 - 1,957,777 118.65 120.68 0 14,900
PDR 16.05 16.1 16 16.2 15.8 +50 +0.31% 7,216,600 - 16,064,731 973.62 30.15 16,200 685,100
GEL 31.35 31.45 31.7 31.7 31.3 +100 +0.32% 1,432,100 - 27,990,500 1,696.39 51.73 0 147,800
VCB 62 62.2 62.3 62.8 61.7 +200 +0.32% 2,924,300 - 519,722,991 31,498.36 16.14 890,940 152,270
BMI 14.65 14.7 14.65 14.7 14.55 +50 +0.34% 392,100 - 2,213,050 134.12 10.01 0 75,900
FUESSVFL 29.67 29.77 29.84 29.84 29.46 +100 +0.34% 16,000 - - - - 200 0
IDI 5.71 5.73 5.78 5.78 5.7 +20 +0.35% 113,600 - 1,565,279 94.87 12.22 0 2,900
GEG 14.05 14.1 14.15 14.2 14 +50 +0.36% 277,500 - 5,848,742 354.47 8.11 0 32,400
PGC 13.65 13.7 13.5 13.7 13.5 +50 +0.37% 13,500 - 826,648 50.10 11.36 3,800 0
SBG 12.7 12.75 12.65 12.8 12.5 +50 +0.39% 169,600 - 637,500 38.64 16.62 0 1,600
CSV 24.7 24.8 24.7 25 24.7 +100 +0.40% 149,400 - 2,740,398 166.08 14.57 0 100
MBB 25 25.1 25.1 25.15 24.9 +100 +0.40% 5,172,200 - 202,180,498 12,253.36 7.55 1,199,240 599,040
SZL 50 50.2 49.7 50.8 49.7 +200 +0.40% 8,700 - 1,400,708 84.89 12.20 0 0
TNI 4.8 4.82 4.98 4.98 4.77 +20 +0.42% 5,000 - 253,050 15.34 5.79 0 0
FMC 34.6 34.75 34.6 34.75 34.6 +150 +0.43% 22,200 - 2,272,264 137.71 6.52 1,600 300
GVR 34.9 35.05 35.25 35.7 34.85 +150 +0.43% 2,044,700 - 140,200,000 8,496.97 28.04 5,200 86,600
NHA 11.7 11.75 11.75 11.85 11.7 +50 +0.43% 48,200 - 761,270 46.14 6.94 0 5,400
ADS 9.02 9.06 8.92 9.12 8.92 +40 +0.44% 15,800 - 692,136 41.95 7.16 0 800
KDH 22.55 22.65 22.6 22.95 22.6 +100 +0.44% 2,087,200 - 25,418,167 1,540.49 26.03 243,200 397,100
SMC 11.15 11.2 11.2 11.4 11.15 +50 +0.45% 213,200 - 824,397 49.96 4.58 3,800 14,800
VTP 65 65.3 65 66 65 +300 +0.46% 169,100 - 11,233,552 680.82 22.82 25,100 42,040
EIB 21.3 21.4 21.3 21.7 21.25 +100 +0.47% 3,547,000 - 39,862,221 2,415.89 35.08 16,300 175,800
FUEVFVND 35.93 36.1 36.39 36.39 35.88 +170 +0.47% 132,500 - - - - 24,670 52,150
TTA 10.4 10.45 10.25 10.5 10.2 +50 +0.48% 1,439,100 - 1,865,942 113.09 10.00 0 0
DPG 40.45 40.65 40.45 40.75 40.35 +200 +0.49% 131,600 - 4,820,565 292.16 12.68 1,100 0
FUEVN100 26.77 26.9 26.84 26.99 26.8 +130 +0.49% 27,700 - - - - 1,200 1,600
CTI 20 20.1 20 20.35 20 +100 +0.50% 104,500 - 1,266,300 76.75 8.91 0 1,400
CRE 7.9 7.94 7.85 7.95 7.8 +40 +0.51% 132,300 - 3,681,607 223.13 50.25 11,800 200
IJC 9.62 9.67 9.63 9.8 9.63 +50 +0.52% 1,377,500 - 6,088,045 368.97 7.34 88,400 49,100
SMB 38.4 38.6 38.5 38.6 38.4 +200 +0.52% 5,500 - 1,152,081 69.82 7.53 0 0
SAB 46.95 47.2 46.85 47.25 46.8 +250 +0.53% 416,200 - 60,536,944 3,668.91 14.10 148,000 98,840
VNL 18.7 18.8 18.8 18.8 18.8 +100 +0.53% 100 - 265,841 16.11 4.97 0 0
LCG 9.13 9.18 9.13 9.18 9.05 +50 +0.55% 1,156,200 - 1,896,608 114.95 13.44 21,200 59,100
AST 71.6 72 72.9 72.9 71.6 +400 +0.56% 1,700 - 3,240,000 196.36 13.44 0 0
CTD 71.8 72.2 71.2 72.5 71.2 +400 +0.56% 270,800 - 8,073,636 489.31 15.83 30,090 1,600
HDC 17.5 17.6 17.65 17.8 17.4 +100 +0.57% 609,000 - 3,515,680 213.07 4.95 38,100 19,000
VVS 115 115.7 115 117 114 +700 +0.61% 76,800 - 2,490,443 150.94 7.76 5,000 8,300
FTS 24 24.15 24 24.55 23.9 +150 +0.63% 524,900 - 8,367,927 507.15 20.80 32,600 97,000
HRC 44.75 45.05 44.75 45.1 44.75 +300 +0.67% 1,800 - 1,360,808 82.47 38.74 0 0
DMC 59 59.4 59.4 59.4 59.4 +400 +0.68% 200 - 2,062,811 125.02 12.23 0 0
AGR 14.45 14.55 14.45 14.65 14.45 +100 +0.69% 149,600 - 3,321,936 201.33 25.89 8,500 10,830
AAM 7.05 7.1 6.91 7.1 6.91 +50 +0.71% 1,500 - 74,203 4.50 42.26 0 0
POW 13.7 13.8 13.8 13.8 13.65 +100 +0.73% 4,991,200 - 42,336,270 2,565.83 15.84 1,428,410 452,680
VDS 13.65 13.75 13.65 14 13.65 +100 +0.73% 285,300 - 3,740,000 226.67 13.05 15,300 23,600
PHR 67.3 67.8 68.8 68.9 67.7 +500 +0.74% 374,100 - 9,186,846 556.78 20.91 33,410 41,800
FIR 5.32 5.36 5.5 5.59 5.2 +40 +0.75% 231,500 - 378,789 22.96 191.43 2,000 8,600
SGN 53 53.4 53.9 53.9 53 +400 +0.75% 2,000 - 1,788,825 108.41 10.12 0 0
VCG 20.05 20.2 20.15 20.35 20.1 +150 +0.75% 1,677,600 - 13,058,660 791.43 3.56 14,000 56,500
SKG 9.19 9.26 9.3 9.3 9.19 +70 +0.76% 34,100 - 615,769 37.32 12.84 0 0
DCL 37.7 38 37.7 38 37.4 +300 +0.80% 1,051,500 - 2,775,559 168.22 142.32 0 0
HTN 7.47 7.53 7.48 7.74 7.48 +60 +0.80% 58,300 - 671,047 40.67 37.84 3,100 1,100
TMT 11.85 11.95 11.8 11.95 11.8 +100 +0.84% 1,200 - 440,692 26.71 7.01 400 100
HHV 11.65 11.75 11.7 11.8 11.7 +100 +0.86% 1,376,800 - 6,429,204 389.65 9.46 66,400 2,550
HHS 11.5 11.6 11.6 11.7 11.4 +100 +0.87% 1,221,500 - 5,011,037 303.70 1.32 40,100 22,100
HPA 34.2 34.5 34.2 34.5 33.6 +300 +0.88% 107,600 - 9,832,500 595.91 5.90 0 18,400
LGL 5.7 5.75 5.7 5.92 5.52 +50 +0.88% 32,400 - 296,108 17.95 14.48 0 5,300
DTL 11 11.1 11.1 11.1 11.1 +100 +0.91% 2,900 - 673,004 40.79 - 0 0
PET 49.15 49.6 49.3 50 49.15 +450 +0.92% 483,400 - 5,293,418 320.81 21.53 0 0
DXS 7.56 7.63 7.61 7.67 7.55 +70 +0.93% 1,237,700 - 4,418,557 267.79 12.95 59,900 230,300
TRC 75.3 76 75.3 76.5 75 +700 +0.93% 11,400 - 2,280,000 138.18 8.92 0 200
DPR 41.6 42 41.75 42.3 41.7 +400 +0.96% 401,700 - 3,649,209 221.16 12.63 93,400 0
VPI 62.3 62.9 62.3 63.1 61.9 +600 +0.96% 1,390,000 - 20,131,118 1,220.07 51.52 131,900 45,100
HAG 15.3 15.45 15.3 15.5 15.3 +150 +0.98% 1,480,000 - 19,581,319 1,186.75 - 54,100 83,400
LSS 8.2 8.28 8.16 8.33 8.16 +80 +0.98% 59,900 - 745,420 45.18 6.12 0 0
SAV 15.35 15.5 15.75 15.75 15.5 +150 +0.98% 6,700 - 403,519 24.46 41.55 0 0
DRH 2.02 2.04 2.04 2.06 2.01 +20 +0.99% 252,500 - 252,364 15.29 - 0 9,700
NVL 15.1 15.25 15.2 15.45 14.95 +150 +0.99% 7,995,400 - 34,038,283 2,062.93 17.59 685,300 438,100
KSB 15 15.15 15 15.4 15 +150 +1.00% 610,400 - 1,733,822 105.08 12.89 300 20,800
NO1 4.93 4.98 4.93 5 4.93 +50 +1.01% 3,400 - 119,520 7.24 15.66 0 0
SAM 6.47 6.54 6.69 6.69 6.5 +70 +1.08% 48,800 - 2,484,945 150.60 26.06 100 7,600
VDP 54 54.6 54.6 54.6 54.6 +600 +1.11% 100 - 1,205,753 73.08 18.90 0 0
TRA 80 80.9 80 81 80 +900 +1.13% 7,800 - 3,353,349 203.23 15.47 0 0
VIX 17.7 17.9 17.7 18.2 17.6 +200 +1.13% 36,602,100 - 3,371,293 204.32 5.07 466,700 2,399,740
DIG 13.05 13.2 13.25 13.4 13.1 +150 +1.15% 5,152,700 - 10,512,892 637.14 13.36 494,100 900
DXG 13.05 13.2 13.1 13.3 13.05 +150 +1.15% 3,938,900 - 14,683,471 889.91 61.68 19,100 302,500
TNH 9.45 9.56 9.47 9.6 9.47 +110 +1.16% 88,600 - 1,584,350 96.02 - 0 63,200
VGC 42.3 42.8 42.7 43.55 42.6 +500 +1.18% 300,400 - 19,189,380 1,162.99 13.67 21,300 40,000
PLP 4.16 4.21 4.23 4.23 4.16 +50 +1.20% 13,400 - 378,899 22.96 10.24 0 0
DSN 37.15 37.6 37.15 37.8 37.15 +450 +1.21% 4,000 - 454,321 27.53 6.60 0 0
VNS 7.79 7.89 7.7 7.89 7.7 +100 +1.28% 7,900 - 535,409 32.45 13.96 0 0
CMG 27 27.35 27.3 27.45 27 +350 +1.30% 113,800 - 6,369,840 386.05 19.15 31,100 13,700
TCI 11.4 11.55 11.45 11.55 11.4 +150 +1.32% 211,700 - 1,335,422 80.93 114.36 300 0
NLG 26.4 26.75 26.5 27.1 26.45 +350 +1.33% 2,085,300 - 12,976,355 786.45 19.63 320,300 439,160
SCR 5.28 5.35 5.39 5.41 5.32 +70 +1.33% 1,724,500 - 2,303,683 139.62 30.23 397,400 1,000
HII 5.91 5.99 5.91 6.04 5.91 +80 +1.35% 60,800 - 441,241 26.74 8.69 0 1,500
GMD 72.3 73.3 72.3 73.3 71.9 +1,000 +1.38% 360,700 - 31,262,091 1,894.67 19.09 95,400 57,700
DBC 21.5 21.8 21.6 21.9 21.55 +300 +1.40% 891,400 - 8,390,093 508.49 5.57 63,100 11,900
RAL 84.7 85.9 84.7 85.9 84.4 +1,200 +1.42% 3,500 - 2,022,723 122.59 5.60 0 2,800
SSB 14 14.2 14 14.25 13.95 +200 +1.43% 2,871,800 - 40,399,000 2,448.42 7.55 211,700 264,500
DTA 3.44 3.49 3.44 3.49 3.33 +50 +1.45% 600 - 63,029 3.82 317.27 0 0
DC4 8.15 8.27 8.07 8.3 8.07 +120 +1.47% 82,200 - 812,409 49.24 4.07 900 5,600
HT1 13.6 13.8 13.6 13.8 13.55 +200 +1.47% 87,500 - 5,265,941 319.15 19.25 0 500
SHP 34 34.5 34 34.5 34 +500 +1.47% 8,200 - 3,491,619 211.61 12.18 0 0
EVG 5.88 5.97 5.91 6.05 5.91 +90 +1.53% 272,200 - 1,285,042 77.88 16.31 0 4,100
FUEIP100 12.81 13.01 12.81 13.01 12.81 +200 +1.56% 500 - - - - 0 0
QCG 12.7 12.9 12.75 12.9 12.65 +200 +1.57% 72,500 - 3,549,166 215.10 20.71 0 900
ITC 12.4 12.6 12.4 12.6 12.35 +200 +1.61% 50,500 - 1,208,782 73.26 24.66 0 0
BWE 42.2 42.9 43.8 43.8 42.2 +700 +1.66% 41,000 - 9,434,939 571.81 11.47 1,100 4,100
APG 4.48 4.56 4.4 4.61 4.4 +80 +1.79% 300,500 - 1,019,716 61.80 190.00 10,200 2,200
FPT 71.6 72.9 72.2 73.4 72.1 +1,300 +1.82% 5,972,700 - 124,185,669 7,526.40 13.98 1,829,600 886,860
HAR 3.3 3.36 3.36 3.48 3.36 +60 +1.82% 66,400 - 321,499 19.48 18.77 0 7,100
CTS 27.3 27.8 27.35 28.25 27.3 +500 +1.83% 515,500 - 5,912,878 358.36 10.24 41,600 84,500
TNT 9.82 10 9.2 10.4 9.2 +180 +1.83% 41,000 - 510,000 30.91 37.31 300 2,300
CCL 4.3 4.38 4.31 4.38 4.29 +80 +1.86% 101,600 - 260,967 15.82 10.21 0 0
FUETCC50 15.1 15.39 15.08 15.39 14.87 +290 +1.92% 32,700 - - - - 0 0
CSM 12.2 12.45 12.35 12.5 12 +250 +2.05% 307,500 - 1,290,135 78.19 30.29 9,800 100
HPX 4.4 4.49 4.4 4.53 4.4 +90 +2.05% 353,200 - 1,365,717 82.77 11.57 4,200 700
CRC 6.3 6.43 6.7 6.7 6.35 +130 +2.06% 814,200 - 686,081 41.58 7.22 42,800 102,600
NAB 11.7 11.95 11.7 12 11.7 +250 +2.14% 1,179,200 - 24,602,926 1,491.09 4.90 29,000 36,000
EVF 13.4 13.7 13.4 13.8 13.3 +300 +2.24% 3,924,400 - 10,419,751 631.50 12.20 39,400 190,000
DLG 2.63 2.69 2.67 2.72 2.67 +60 +2.28% 960,700 - 805,143 48.80 2.21 78,200 16,700
CII 17.1 17.5 17.25 17.7 17.15 +400 +2.34% 6,996,000 - 11,759,743 712.71 89.29 553,900 17,300
ACL 12.7 13 13 13 13 +300 +2.36% 100 - 652,067 39.52 19.03 0 0
PGV 23 23.55 23.35 24 22.65 +550 +2.39% 1,300 - 26,457,672 1,603.50 7.11 100 0
KDC 50 51.2 50.7 51.4 49.55 +1,200 +2.40% 506,300 - 14,838,083 899.28 28.40 59,200 15,500
DVP 75.9 77.9 77 78.2 76 +2,000 +2.64% 66,500 - 3,116,000 188.85 9.21 0 500
ABS 2.97 3.05 2.98 3.17 2.98 +80 +2.69% 340,800 - 244,000 14.79 - 0 0
BIC 24 24.65 24.2 24.7 24.15 +650 +2.71% 225,600 - 4,980,953 301.88 9.05 191,700 20
DHA 48.05 49.35 47.55 49.6 47.55 +1,300 +2.71% 18,000 - 726,485 44.03 6.62 500 1,100
PTL 2.58 2.65 2.58 2.65 2.5 +70 +2.71% 122,500 - 265,000 16.06 - 0 0
LDG 2.83 2.91 2.8 2.92 2.8 +80 +2.83% 828,400 - 743,842 45.08 8.04 46,500 94,600
GEE 102.1 105 103 108 100.1 +2,900 +2.84% 1,748,100 - 67,252,417 4,075.90 11.77 139,300 116,900
TCH 15.05 15.5 15.25 15.5 15.1 +450 +2.99% 3,285,600 - 14,137,693 856.83 12.11 339,100 19,700
JVC 3.6 3.72 3.6 3.75 3.53 +120 +3.33% 240,200 - 418,501 25.36 8.38 12,300 0
DAH 2.88 2.98 2.88 2.98 2.81 +100 +3.47% 295,900 - 250,916 15.21 36.79 0 0
MHC 9.55 9.89 9.55 9.93 9.2 +340 +3.56% 15,500 - 429,980 26.06 2.62 200 0
MWG 76.3 79.1 76.5 79.1 76.5 +2,800 +3.67% 3,799,400 - 116,152,301 7,039.53 16.57 1,658,590 526,220
SZC 22.65 23.5 23 23.8 23 +850 +3.75% 771,700 - 4,229,668 256.34 13.32 9,600 51,200
D2D 31.4 32.6 31.6 32.85 31.55 +1,200 +3.82% 29,000 - 986,468 59.79 4.34 900 6,100
VND 16.85 17.55 16.8 18 16.8 +700 +4.15% 19,756,500 - 26,716,363 1,619.17 13.22 1,437,580 410,070
TBC 31.9 33.35 31.9 33.35 31.9 +1,450 +4.55% 200 - 2,117,725 128.35 11.02 0 0
YBM 9.7 10.2 10.35 10.35 10.2 +500 +5.15% 2,600 - 328,180 19.89 6.38 0 0
TNC 31 32.6 31 32.7 31 +1,600 +5.16% 700 - 627,550 38.03 17.13 0 300
TDM 57.5 60.5 57.9 60.5 57 +3,000 +5.22% 1,200 - 6,721,550 407.37 34.61 300 0
SSC 29.3 31.05 31.05 31.05 31.05 +1,750 +5.97% 100 - 412,089 24.98 33.39 0 0
TTF 2.27 2.42 2.27 2.42 2.27 +150 +6.61% 2,184,500 - 952,348 57.72 89.63 23,500 3,000
HQC 2.41 2.57 2.54 2.57 2.53 +160 +6.64% 2,739,200 - 1,481,860 89.81 21.07 109,600 39,000
FIT 3.85 4.11 3.88 4.11 3.86 +260 +6.75% 767,400 - 1,397,125 84.67 34.83 0 0
ST8 2.96 3.16 2.98 3.16 2.95 +200 +6.76% 458,600 - 81,278 4.93 - 0 0
TSC 2.2 2.35 2.2 2.35 2.2 +150 +6.82% 495,900 - 462,618 28.04 - 0 0
BFC 55.4 59.2 55.4 59.2 55.4 +3,800 +6.86% 701,000 - 3,384,345 205.11 12.14 79,300 6,100
BKG 2.46 2.63 2.63 2.63 2.63 +170 +6.91% 157,800 - 188,332 11.41 18.65 0 0
VCF 293.6 313.9 303 313.9 303 +20,300 +6.91% 1,100 - 8,343,190 505.65 16.11 0 100
合計 8,561,210,696 518,861.25 26,236,710 50,067,250

※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