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

2026/01/23 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 1,870.79
-11.94/-0.63%
売買高（相対取引を含む） 888,764,058 株
（前日比 -16.07%）
値上がり銘柄数 91
値下がり銘柄数 254
変わらず銘柄数 80
総銘柄数 425
売買代金（相対取引を含む） 29,347,033 百万VND
（前日比 -12.67%）
VN30 2,077.76 -4.59 -0.22%
VNMID 2,248.06 -29.79 -1.31%
VNSML 1,499.31 -15.65 -1.03%
VN100 1,956.64 -5.20 -0.27%
VNALL 1,931.20 -5.79 -0.3%
VNX Allshare 3,033.95 -10.44 -0.34%
前日終値 1882.73 (01/22) 
始値 1890.39
高値  1898.83
安値 1866.71 
年初来高値 1902.93 (01/13) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 68,887,190 86,655,110 -17,767,920
産業トレンド
-0.80 -1.12 -0.34 -0.20 -0.77 -1.36
-1.19 -0.99 -1.01 -0.15 -1.16 - -
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（2026/01/23 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
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
CCI 27.5 0 0 0.00% - - 482,380 28.89 - 0 0
CLW 40.75 0 0 0.00% - - 529,750 31.72 - 0 0
CRV 28.35 0 0 0.00% - - 19,487,786 1,166.93 - 0 0
CVT 28.4 0 0 0.00% - - 1,042,021 62.40 - 0 0
DTT 15.95 0 0 0.00% - - 130,022 7.79 - 0 0
FDC 16.1 0 0 0.00% - - 621,943 37.24 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEIP100 13.09 0 0 0.00% - - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
HAS 8.1 0 0 0.00% - - 63,180 3.78 - 0 0
HRC 28.45 0 0 0.00% - - 859,378 51.46 - 0 0
HU1 6.6 0 0 0.00% - - 66,000 3.95 - 0 0
L10 25.95 0 0 0.00% - - 254,051 15.21 - 0 0
MDG 34 0 0 0.00% - - 351,043 21.02 - 0 0
PJT 10.15 0 0 0.00% - - 252,560 15.12 - 0 0
PNC 25 0 0 0.00% - - 269,984 16.17 - 0 0
SVI 36 0 0 0.00% - - 461,968 27.66 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 41.7 0 0 0.00% - - 1,251,000 74.91 - 0 0
TNC 32 0 0 0.00% - - 616,000 36.89 - 0 0
TPC 13 0 0 0.00% - - 218,620 13.09 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
VDP 48 0 0 0.00% - - 1,060,003 63.47 - 0 0
VRC 13.4 0 0 0.00% - - 670,000 40.12 - 0 0
BCM 74.5 69.3 73.5 74 69.3 -5,200 -6.98% 1,968,300 - 71,725,500 4,294.94 34.48 158,200 514,460
BSR 22.2 20.65 22.25 22.35 20.65 -1,550 -6.98% 40,730,800 - 103,400,739 6,191.66 101.72 434,020 4,046,100
DLG 3.55 3.31 3.63 3.7 3.31 -240 -6.76% 7,753,700 - 990,715 59.32 4.76 291,700 79,900
PET 35.55 33.2 35.5 35.5 33.1 -2,350 -6.61% 2,427,600 - 3,543,175 212.17 24.98 0 0
DRH 2.28 2.13 2.28 2.3 2.13 -150 -6.58% 476,800 - 263,498 15.78 - 200 3,000
MIG 19.35 18.1 19.4 19.4 18 -1,250 -6.46% 783,300 - 3,645,944 218.32 13.98 14,420 59,400
CMV 9.4 8.8 9.4 9.4 8.75 -600 -6.38% 2,000 - 159,772 9.57 15.49 0 0
POW 14.8 13.9 14.8 14.8 13.9 -900 -6.08% 18,342,700 - 38,736,813 2,319.57 29.26 65,270 1,285,100
LM8 14.8 14 14 14 14 -800 -5.41% 2,000 - 131,442 7.87 9.33 0 0
GVR 39 36.9 38.55 38.85 36.6 -2,100 -5.38% 6,548,400 - 147,600,000 8,838.32 43.36 1,769,600 326,610
VNM 70.9 67.2 69.4 70.1 67.2 -3,700 -5.22% 16,050,400 - 140,445,006 8,409.88 16.71 1,239,630 1,437,650
VTP 121 114.7 120.9 120.9 113.2 -6,300 -5.21% 1,410,100 - 13,968,515 836.44 48.40 77,540 48,100
PVD 29.1 27.6 29.3 29.3 27.3 -1,500 -5.15% 8,017,500 - 15,342,288 918.70 27.60 285,500 323,100
STG 40.05 38 38 38 38 -2,050 -5.12% 200 - 3,733,628 223.57 19.39 0 0
DPM 25.85 24.55 25.85 25.85 24.4 -1,300 -5.03% 6,074,700 - 16,692,159 999.53 22.77 28,700 401,200
NHT 10.95 10.4 10.35 10.4 10.35 -550 -5.02% 1,500 - 249,638 14.95 11.06 0 0
DCM 37.95 36.05 38.1 38.15 36 -1,900 -5.01% 4,146,800 - 19,084,870 1,142.81 15.06 133,900 440,300
TCO 10 9.5 10 10 9.5 -500 -5.00% 74,300 - 297,546 17.82 13.99 0 0
PVT 20.85 19.85 21 21 19.65 -1,000 -4.80% 4,295,900 - 9,328,135 558.57 6.89 263,800 287,300
BVH 76 72.6 75.2 75.2 72.1 -3,400 -4.47% 1,249,000 - 53,892,633 3,227.10 25.54 514,200 116,560
HDC 22.8 21.8 23 23 21.8 -1,000 -4.39% 5,809,700 - 4,354,650 260.76 50.23 57,400 1,421,800
TCH 16.05 15.35 16.05 16.05 15.35 -700 -4.36% 5,632,200 - 14,000,877 838.38 11.99 1,600 3,379,200
HTI 26.85 25.7 26.85 26.9 25.7 -1,150 -4.28% 92,400 - 641,194 38.39 10.43 400 3,000
CSV 32.05 30.7 32.05 32.05 30.65 -1,350 -4.21% 1,012,900 - 3,392,347 203.13 15.58 10,400 110,400
BFC 48.8 46.8 47.45 48.3 46.75 -2,000 -4.10% 73,300 - 2,675,462 160.21 8.33 1,700 15,000
GAS 104.8 100.8 104.8 106.3 99.2 -4,000 -3.82% 3,428,600 - 243,225,335 14,564.39 23.15 756,270 679,530
ADG 9.25 8.9 8.9 8.9 8.9 -350 -3.78% 4,000 - 190,287 11.39 10.70 600 0
NTL 18.5 17.8 18.5 18.55 17.7 -700 -3.78% 835,600 - 2,171,242 130.01 3.76 0 143,000
GMH 8.35 8.05 8.05 8.05 8.05 -300 -3.59% 500 - 132,825 7.95 22.30 0 0
NLG 30.8 29.7 30.8 30.95 29.7 -1,100 -3.57% 2,793,800 - 14,407,392 862.72 23.11 415,800 1,889,210
OPC 22.95 22.15 23 23 22.15 -800 -3.49% 1,800 - 1,418,727 84.95 15.59 0 0
YEG 12.95 12.5 12.8 13.1 12.45 -450 -3.47% 2,026,800 - 2,397,525 143.56 13.62 7,100 10,800
EVG 7.61 7.35 7.62 7.62 7.35 -260 -3.42% 609,700 - 1,582,086 94.74 50.34 6,700 76,000
VCB 71 68.6 71 71 68.5 -2,400 -3.38% 16,804,700 - 573,199,311 34,323.31 12.31 2,384,720 7,436,640
PLX 56.5 54.6 56.4 57.3 53 -1,900 -3.36% 12,328,300 - 69,374,336 4,154.15 30.90 2,513,600 725,360
DAT 9.1 8.8 9.1 9.1 8.8 -300 -3.30% 4,100 - 609,209 36.48 9.80 0 0
TDW 48.6 47 47.1 47.15 46 -1,600 -3.29% 4,100 - 399,500 23.92 7.12 0 0
DXS 8.07 7.81 8.1 8.1 7.81 -260 -3.22% 1,661,800 - 4,522,795 270.83 33.09 116,600 618,300
TTF 3.15 3.05 3.16 3.19 3.04 -100 -3.17% 1,343,100 - 1,254,153 75.10 203.33 0 218,300
VVS 63 61 63 65 61 -2,000 -3.17% 66,500 - 1,313,025 78.62 19.19 9,500 7,800
VTB 17.45 16.9 17 17 16.3 -550 -3.15% 31,800 - 182,596 10.93 15.82 600 0
LDG 4.15 4.02 4.21 4.21 4.02 -130 -3.13% 1,617,400 - 1,027,576 61.53 - 6,700 107,900
PC1 24.1 23.35 24.1 24.1 23.35 -750 -3.11% 3,824,800 - 9,603,513 575.06 19.84 29,600 171,000
CMG 37.15 36 37.2 37.2 36 -1,150 -3.10% 440,700 - 7,622,824 456.46 25.21 19,500 91,400
VSC 22.55 21.85 22.7 22.85 21.5 -700 -3.10% 9,390,200 - 8,179,992 489.82 15.69 182,320 1,068,800
QCG 14.6 14.15 14.6 14.65 14.1 -450 -3.08% 522,500 - 3,893,077 233.12 46.85 0 98,900
BHN 32.9 31.9 32.85 32.85 31.9 -1,000 -3.04% 3,800 - 7,394,420 442.78 19.95 0 100
CIG 8.88 8.61 8.8 8.85 8.6 -270 -3.04% 12,100 - 439,454 26.31 4.99 0 0
CTR 99 96 98.9 99 96 -3,000 -3.03% 1,222,800 - 10,981,044 657.55 20.40 190,120 86,190
DIG 16.6 16.1 16.6 16.6 16.05 -500 -3.01% 7,287,100 - 10,407,542 623.21 85.64 48,300 1,445,300
AGG 15.15 14.7 15.15 15.15 14.7 -450 -2.97% 310,900 - 2,389,163 143.06 8.03 11,300 23,200
SVC 21.95 21.3 21.55 21.55 21.25 -650 -2.96% 8,300 - 1,986,828 118.97 14.25 100 0
VHC 60.8 59 61.2 62.2 59 -1,800 -2.96% 1,244,700 - 13,242,736 792.98 10.78 128,000 76,700
KBC 37.4 36.3 37.4 37.45 35.85 -1,100 -2.94% 5,310,000 - 34,185,698 2,047.05 72.89 1,148,300 132,430
ACG 36.25 35.2 36.45 36.45 35.2 -1,050 -2.90% 46,000 - 5,307,736 317.83 12.64 1,000 0
CII 19.15 18.6 19.45 19.45 18.6 -550 -2.87% 18,645,000 - 11,633,378 696.61 25.73 237,800 1,020,700
DXG 15.75 15.3 15.8 15.9 15.2 -450 -2.86% 9,782,400 - 15,588,928 933.47 43.47 126,750 2,331,890
HVN 28.45 27.65 28.5 28.5 27.65 -800 -2.81% 2,990,000 - 61,227,999 3,666.35 - 21,800 39,400
PHR 64 62.2 64 64 62.2 -1,800 -2.81% 793,200 - 8,428,050 504.67 19.97 428,300 239,500
PTB 52.2 50.8 52.6 52.6 50.5 -1,400 -2.68% 93,000 - 3,400,471 203.62 9.22 11,200 5,900
BMI 19.05 18.55 19 19.25 18.45 -500 -2.62% 425,800 - 2,792,658 167.23 11.86 85,200 61,500
SAB 50.6 49.3 50.7 51.3 48.9 -1,300 -2.57% 2,328,200 - 63,230,325 3,786.25 14.98 177,000 351,960
PAC 23.4 22.8 23.4 23.45 22.8 -600 -2.56% 289,900 - 1,589,327 95.17 9.30 14,100 22,700
EVF 12.05 11.75 12.25 12.45 11.75 -300 -2.49% 8,941,300 - 8,936,648 535.13 16.69 198,400 905,400
UIC 61.7 60.2 59.2 60.2 59.2 -1,500 -2.43% 300 - 500,142 29.95 8.56 0 0
FPT 103.5 101 103.6 104.6 101 -2,500 -2.42% 9,418,000 - 172,054,219 10,302.65 20.43 1,598,850 1,780,900
HDG 26.95 26.3 26.95 27.25 26.3 -650 -2.41% 1,597,500 - 9,730,028 582.64 24.28 500 322,300
VPB 29.2 28.5 29.2 29.3 28.5 -700 -2.40% 31,092,900 - 226,116,823 13,539.93 14.33 812,000 3,874,910
LCG 10.65 10.4 10.65 10.8 10.4 -250 -2.35% 2,184,400 - 2,148,662 128.66 17.25 103,700 72,600
NVL 12.8 12.5 12.95 13 12.5 -300 -2.34% 7,998,800 - 27,900,232 1,670.67 - 71,200 5,299,530
HTG 45 43.95 44.6 44.6 43.9 -1,050 -2.33% 19,200 - 1,582,319 94.75 6.62 0 0
PVP 15 14.65 15 15.2 14.6 -350 -2.33% 177,900 - 1,519,241 90.97 7.81 0 21,410
SBG 15.1 14.75 15.1 15.1 14.75 -350 -2.32% 104,200 - 737,499 44.16 13.67 0 38,300
BID 52 50.8 51.8 52.8 50.7 -1,200 -2.31% 10,080,300 - 356,685,185 21,358.39 15.86 2,294,200 944,980
LIX 39.6 38.7 39.2 39.5 38 -900 -2.27% 107,900 - 2,507,760 150.17 13.86 700 10,800
CTG 39.9 39 40 40.05 38.85 -900 -2.26% 17,979,800 - 302,910,841 18,138.37 8.26 636,210 3,831,200
BTP 8.5 8.31 8.5 8.5 8.2 -190 -2.24% 128,200 - 502,635 30.10 11.74 10,000 95,800
SAV 13.45 13.15 12.8 13.5 12.8 -300 -2.23% 1,900 - 326,044 19.52 5.64 0 0
BIC 25 24.45 25 25 24.4 -550 -2.20% 167,700 - 2,867,420 171.70 5.75 83,660 46,400
HAH 59 57.7 59.2 59.7 57.4 -1,300 -2.20% 2,549,000 - 9,743,292 583.43 11.41 31,800 230,300
NHA 15.9 15.55 16 16.15 15.45 -350 -2.20% 162,000 - 755,601 45.25 10.60 1,800 2,400
PDR 18.2 17.8 18 18.05 17.65 -400 -2.20% 7,230,500 - 17,440,607 1,044.35 96.74 17,200 31,500
VCA 8.19 8.01 8.16 8.16 8 -180 -2.20% 26,600 - 121,650 7.28 117.79 0 0
BWE 46.35 45.35 46.1 46.1 45.1 -1,000 -2.16% 131,400 - 9,973,764 597.23 18.81 2,960 5,610
GIL 14.05 13.75 14.05 14.15 13.75 -300 -2.14% 109,800 - 1,396,948 83.65 36.76 0 10,100
GMD 70 68.5 70.1 70.1 66.6 -1,500 -2.14% 2,548,100 - 29,214,915 1,749.40 16.02 1,574,950 331,000
TDH 4.2 4.11 4.23 4.23 4.11 -90 -2.14% 57,400 - 463,003 27.72 - 0 800
ADP 24 23.5 24 24 23.5 -500 -2.08% 7,300 - 541,436 32.42 6.35 0 0
LPB 43.3 42.4 43.9 43.9 41.9 -900 -2.08% 1,914,200 - 126,660,761 7,584.48 13.03 83,240 486,300
SZC 31.9 31.25 32.2 32.3 31.2 -650 -2.04% 703,400 - 5,624,558 336.80 19.34 24,500 160,700
DQC 10.2 10 10.05 10.05 10 -200 -1.96% 6,300 - 275,581 16.50 - 0 0
KHG 7.14 7 7.15 7.15 6.89 -140 -1.96% 18,588,700 - 3,146,046 188.39 57.38 347,200 1,136,700
DC4 10.25 10.05 10.2 10.2 9.98 -200 -1.95% 191,900 - 987,269 59.12 4.81 300 32,500
SCS 57.1 56 57.2 57.2 56 -1,100 -1.93% 292,100 - 5,716,311 342.29 8.55 68,800 90,090
QNP 31.6 31 31 31.15 31 -600 -1.90% 700 - 1,252,708 75.01 9.77 0 0
SCR 7.4 7.26 7.36 7.4 7.19 -140 -1.89% 1,565,700 - 3,126,120 187.19 1,037.14 10,000 324,500
GEX 39.95 39.2 40.2 40.45 39.1 -750 -1.88% 6,772,100 - 33,689,648 2,017.34 20.52 371,900 748,400
DHC 34.8 34.15 35.05 35.15 34.15 -650 -1.87% 278,400 - 2,748,838 164.60 11.59 25,300 125,900
TV2 34.75 34.1 35 35 34 -650 -1.87% 293,200 - 2,302,642 137.88 35.59 300 66,000
TVT 16.35 16.05 16.95 16.95 16.05 -300 -1.83% 2,200 - 337,050 20.18 14.60 0 0
MCM 27.5 27 27.5 27.5 27 -500 -1.82% 22,500 - 2,970,000 177.84 15.01 0 200
IJC 11.05 10.85 11 11.15 10.85 -200 -1.81% 1,877,400 - 6,830,950 409.04 11.65 545,200 215,600
HSG 16.65 16.35 16.65 16.8 16.35 -300 -1.80% 2,336,500 - 10,153,061 607.97 14.38 135,500 328,080
HII 6.15 6.04 6.05 6.1 5.95 -110 -1.79% 175,000 - 444,925 26.64 143.81 1,900 19,800
D2D 36.45 35.8 36.4 36.4 35.8 -650 -1.78% 80,800 - 1,083,299 64.87 14.76 3,400 14,400
HAX 11.35 11.15 11.35 11.4 11.15 -200 -1.76% 438,500 - 1,197,952 71.73 9.59 17,500 31,300
FMC 38 37.35 38.3 38.85 37 -650 -1.71% 127,600 - 2,442,275 146.24 7.99 500 1,500
HQC 2.93 2.88 2.97 2.97 2.87 -50 -1.71% 4,556,000 - 1,660,606 99.44 49.66 5,000 184,100
HHS 11.75 11.55 11.9 11.95 11.45 -200 -1.70% 1,390,500 - 4,989,438 298.77 11.57 15,500 314,700
NHH 12 11.8 12.05 12.25 11.8 -200 -1.67% 66,800 - 1,332,975 79.82 10.00 0 6,400
BAF 39.2 38.55 39.05 39.1 38 -650 -1.66% 2,919,000 - 11,720,034 701.80 24.78 52,600 558,900
VPI 55.6 54.7 55.2 55.8 54.5 -900 -1.62% 1,268,600 - 17,506,712 1,048.31 49.19 13,500 93,900
HNA 22 21.65 22 22.2 21.55 -350 -1.59% 2,600 - 5,092,777 304.96 18.88 0 0
DBC 28.6 28.15 28.9 28.9 28.1 -450 -1.57% 5,156,700 - 10,833,997 648.74 10.72 100,900 407,020
TNT 8.97 8.83 9.09 9.09 8.35 -140 -1.56% 244,000 - 450,330 26.97 1,261.43 300 500
HHV 12.9 12.7 12.95 13 12.65 -200 -1.55% 2,494,000 - 6,317,399 378.29 12.39 1,300 207,700
DSN 42.15 41.5 42.15 42.15 41.5 -650 -1.54% 14,700 - 501,445 30.03 6.37 380 0
TMT 13 12.8 13 13 12.8 -200 -1.54% 1,300 - 472,038 28.27 - 0 0
TMP 59 58.1 59 59 58.1 -900 -1.53% 1,400 - 4,067,000 243.53 11.61 200 0
VPX 29.45 29 29.55 29.55 29 -450 -1.53% 817,900 - - - 44.62 65,300 302,400
SPM 9.95 9.8 9.8 9.8 9.8 -150 -1.51% 1,100 - 134,946 8.08 29.25 0 0
CRE 8.02 7.9 8.02 8.07 7.88 -120 -1.50% 278,800 - 3,663,060 219.34 88.76 4,500 20,500
AAM 6.8 6.7 6.75 6.76 6.7 -100 -1.47% 8,300 - 70,023 4.19 - 0 0
CKG 10.3 10.15 10.2 10.2 10.05 -150 -1.46% 5,800 - 1,160,256 69.48 7.87 0 0
PPC 10.25 10.1 10.2 10.25 10.1 -150 -1.46% 366,200 - 3,238,192 193.90 7.58 3,800 2,200
HAP 7.57 7.46 7.32 7.5 7.05 -110 -1.45% 15,700 - 827,630 49.56 8.14 0 0
SMC 13.85 13.65 13.95 13.95 13.4 -200 -1.44% 440,000 - 1,004,733 60.16 34.38 11,400 29,000
NNC 56.3 55.5 57.6 57.6 54.1 -800 -1.42% 61,700 - 1,216,560 72.85 21.12 200 14,000
STB 63.5 62.6 63.2 66.1 62.6 -900 -1.42% 16,451,000 - 118,014,504 7,066.74 11.70 5,060,400 1,155,500
VNE 5.63 5.55 5.6 5.69 5.55 -80 -1.42% 127,700 - 455,407 27.27 - 0 900
PDV 9.91 9.77 9.88 9.94 9.76 -140 -1.41% 73,200 - - - 2.38 0 0
VOS 14.3 14.1 14.85 14.9 14.05 -200 -1.40% 3,865,500 - 1,974,000 118.20 5.89 220,200 242,300
FCM 3.6 3.55 3.63 3.64 3.55 -50 -1.39% 76,100 - 164,105 9.83 114.52 0 0
FCN 14.65 14.45 14.65 14.75 14.3 -200 -1.37% 816,500 - 2,274,994 136.23 244.92 100 7,800
KDH 29.3 28.9 29.55 29.55 28.7 -400 -1.37% 2,905,900 - 32,432,011 1,942.04 36.13 724,700 1,080,550
AAA 8.11 8 8.11 8.17 7.99 -110 -1.36% 984,400 - 3,149,942 188.62 8.30 41,900 162,900
DPR 41.1 40.55 41.05 41.65 40.3 -550 -1.34% 450,100 - 3,523,225 210.97 13.52 105,900 133,000
GSP 11.35 11.2 11.15 11.4 11.1 -150 -1.32% 42,400 - 687,448 41.16 7.43 0 800
MHC 11.35 11.2 11.45 11.45 10.85 -150 -1.32% 9,900 - 486,933 29.16 41.33 0 900
SVT 11.45 11.3 11.2 11.3 11.2 -150 -1.31% 11,200 - 195,614 11.71 7.09 0 0
HAR 3.84 3.79 3.84 3.87 3.79 -50 -1.30% 118,300 - 362,643 21.72 36.80 0 0
VCG 23.1 22.8 23.15 23.4 22.7 -300 -1.30% 4,409,700 - 14,739,478 882.60 14.73 434,600 896,800
CTI 23.75 23.45 24 24.05 23.4 -300 -1.26% 240,800 - 1,477,350 88.46 12.97 600 17,800
MSH 35.85 35.4 36 36 35 -450 -1.26% 355,900 - 3,983,244 238.52 6.44 37,100 50,300
APH 6.47 6.39 6.5 6.53 6.39 -80 -1.24% 64,100 - 1,558,420 93.32 13.09 0 10,300
CDC 24.6 24.3 24.8 24.95 24.2 -300 -1.22% 176,200 - 1,282,376 76.79 22.21 7,800 7,700
VIX 24.6 24.3 24.7 25.15 24.2 -300 -1.22% 39,699,100 - 37,213,746 2,228.37 35.89 1,462,520 670,100
MSB 12.6 12.45 12.6 12.65 12.45 -150 -1.19% 3,759,800 - 38,844,000 2,325.99 5.86 7,100 84,000
NT2 26.35 26.05 26.45 26.45 25.95 -300 -1.14% 1,224,800 - 7,499,171 449.05 94.38 367,100 74,500
SGR 17.55 17.35 17.55 17.7 17 -200 -1.14% 57,400 - 1,212,331 72.59 17.58 0 9,400
MSN 79.9 79 80 80.2 79 -900 -1.13% 4,123,600 - 120,118,862 7,192.75 58.74 92,400 235,220
NBB 18.6 18.4 18.55 18.55 18 -200 -1.08% 29,300 - 1,842,940 110.36 2,628.57 0 0
TRA 73.8 73 74.9 74.9 73 -800 -1.08% 7,000 - 3,025,889 181.19 14.63 5,000 600
BMP 159.7 158 162 162 157.9 -1,700 -1.06% 169,000 - 12,934,028 774.49 13.05 12,010 70,000
TAL 48 47.5 47.8 47.8 46.6 -500 -1.04% 141,300 - 14,812,875 887.00 22.12 20,000 0
PGI 19.5 19.3 19.4 19.5 19.3 -200 -1.03% 7,500 - 2,140,308 128.16 9.22 0 110
NAB 14.7 14.55 14.7 14.7 14.55 -150 -1.02% 1,133,600 - 19,970,611 1,195.84 5.38 13,100 48,400
GTA 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 400 - 96,334 5.77 11.26 0 0
ABS 3.01 2.98 3.01 3.02 2.98 -30 -1.00% 90,300 - 238,400 14.28 99.33 0 0
TSA 15 14.85 15 15 14.5 -150 -1.00% 173,500 - 600,311 35.95 22.23 0 500
TSC 3 2.97 3.01 3.1 2.97 -30 -1.00% 381,800 - 584,671 35.01 594.00 0 0
VID 5 4.95 4.98 4.98 4.95 -50 -1.00% 2,400 - 202,139 12.10 29.12 0 0
SHA 4.04 4 4 4 4 -40 -0.99% 400 - 133,787 8.01 9.90 0 0
FRT 153.3 151.8 152.9 155.2 151.1 -1,500 -0.98% 389,500 - 25,851,811 1,548.01 66.20 123,000 62,600
FUEVFVND 39.9 39.51 40.28 40.28 39.51 -390 -0.98% 185,200 - - - - 35,200 54,600
SKG 10.25 10.15 10.25 10.35 10.15 -100 -0.98% 90,600 - 674,952 40.42 19.86 0 0
NTC 157.4 155.9 157 157 155.8 -1,500 -0.95% 19,800 - 3,741,597 224.05 12.78 0 0
BMC 15.95 15.8 15.95 15.95 15.45 -150 -0.94% 62,900 - 195,804 11.72 8.52 400 0
ASM 6.44 6.38 6.45 6.48 6.37 -60 -0.93% 346,200 - 2,597,899 155.56 12.34 3,200 15,400
TCM 27.45 27.2 27.45 27.55 27.05 -250 -0.91% 1,921,100 - 3,047,454 182.48 10.68 84,300 21,900
DBT 11.1 11 10.6 11.4 10.6 -100 -0.90% 2,000 - 225,837 13.52 14.25 0 0
BSI 39.4 39.05 39.6 40.15 39 -350 -0.89% 565,400 - 9,581,540 573.74 21.09 20,900 69,700
VFG 56.3 55.8 56.3 56.7 55 -500 -0.89% 12,500 - 2,327,564 139.38 5.50 0 200
SRF 8 7.93 7.5 7.93 7.5 -70 -0.88% 2,500 - 267,929 16.04 152.50 0 0
TPB 17.4 17.25 17.4 17.5 17.2 -150 -0.86% 6,045,100 - 45,573,744 2,728.97 7.51 289,700 162,100
ILB 23.6 23.4 23.8 23.8 23.4 -200 -0.85% 8,700 - 893,868 53.53 7.10 0 0
TCL 35.5 35.2 35.15 35.55 35 -300 -0.85% 31,100 - 1,061,577 63.57 8.66 100 16,800
DAH 3.56 3.53 3.54 3.56 3.53 -30 -0.84% 64,800 - 297,226 17.80 43.58 0 0
KHP 12.1 12 12.1 12.15 11.85 -100 -0.83% 28,300 - 724,521 43.38 12.54 0 0
LHG 30 29.75 30.05 30.45 29.5 -250 -0.83% 184,400 - 1,487,857 89.09 9.28 100 30,600
LSS 9.68 9.6 9.64 9.8 9.6 -80 -0.83% 242,900 - 823,120 49.29 7.09 0 0
SRC 48 47.6 47.7 47.7 47.6 -400 -0.83% 900 - 1,335,816 79.99 8.81 0 0
TNH 12.1 12 12.1 12.2 12 -100 -0.83% 70,500 - 19,895,993 1,191.38 34.68 6,160 600
BRC 12.35 12.25 12.4 12.45 12.25 -100 -0.81% 2,300 - 151,594 9.08 6.97 0 2,000
MWG 86.5 85.8 86.6 87.7 85.8 -700 -0.81% 6,722,800 - 125,993,590 7,544.53 33.70 1,621,220 1,208,800
ELC 25.2 25 25 25.5 24.4 -200 -0.79% 1,260,400 - 2,751,845 164.78 21.74 85,600 36,900
VSI 25.2 25 25 25 25 -200 -0.79% 4,000 - 330,000 19.76 14.43 0 0
TNI 5.1 5.06 5.2 5.2 5 -40 -0.78% 9,300 - 265,650 15.91 - 0 200
FTS 32.85 32.6 32.85 33.6 32.5 -250 -0.76% 873,300 - 10,970,213 656.90 17.44 44,100 61,400
TRC 81.6 81 81.6 83 80.8 -600 -0.74% 50,700 - 2,359,125 141.26 10.66 11,600 4,400
ITC 13.65 13.55 13.7 13.7 13.3 -100 -0.73% 86,200 - 1,299,920 77.84 40.45 0 0
C47 10 9.93 10 10 9.86 -70 -0.70% 39,800 - 360,879 21.61 91.94 0 0
DVP 73.4 72.9 73.5 74.4 72.9 -500 -0.68% 8,000 - 2,916,000 174.61 8.67 0 100
KMR 2.93 2.91 2.94 2.94 2.91 -20 -0.68% 8,600 - 165,514 9.91 28.25 0 0
SAM 7.4 7.35 7.36 7.43 7.31 -50 -0.68% 135,400 - 2,792,713 167.23 33.41 1,300 16,950
ST8 4.45 4.42 4.45 4.48 4.4 -30 -0.67% 121,600 - 113,686 6.81 5.13 0 0
THG 45.5 45.2 45.5 45.5 45 -300 -0.66% 15,200 - 1,407,072 84.26 8.80 0 2,300
NKG 15.45 15.35 15.55 15.75 15.25 -100 -0.65% 2,597,800 - 6,870,213 411.39 10.70 112,500 396,000
VPS 9.19 9.13 9.19 9.19 9.11 -60 -0.65% 17,600 - 223,327 13.37 9.33 100 0
SGN 62.2 61.8 61.8 62.4 61.6 -400 -0.64% 21,100 - 2,070,213 123.96 8.50 4,500 0
REE 63.2 62.8 63.6 63.9 62.8 -400 -0.63% 414,800 - 34,016,131 2,036.89 14.82 5,500 0
KLB 16 15.9 16.2 16.3 15.9 -100 -0.63% 541,800 - - - 6.48 30,300 43,500
AGR 16.35 16.25 16.35 16.7 16.2 -100 -0.61% 907,600 - 3,710,066 222.16 25.92 51,100 140,700
KSB 17.3 17.2 17.3 17.4 17 -100 -0.58% 780,200 - 1,968,432 117.87 36.06 11,900 93,800
TLG 52.2 51.9 52.4 52.4 51.7 -300 -0.57% 93,500 - 5,009,821 299.99 10.80 9,400 21,500
CTD 75 74.6 75 76.8 74.6 -400 -0.53% 406,800 - 7,566,679 453.09 16.36 3,060 5,930
JVC 5.67 5.64 5.78 5.78 5.61 -30 -0.53% 49,800 - 634,501 37.99 15.71 800 18,700
SJS 57.9 57.6 57.9 58 56 -300 -0.52% 20,900 - 17,134,550 1,026.02 24.44 0 1,000
SMB 39.6 39.4 39.4 39.6 39.3 -200 -0.51% 15,900 - 1,175,958 70.42 7.61 0 200
HTN 8.06 8.02 8.06 8.12 7.96 -40 -0.50% 196,200 - 714,714 42.80 29.06 0 0
GEE 204 203 204.8 206.3 198.4 -1,000 -0.49% 459,000 - 74,297,991 4,448.98 1,166.67 7,320 28,000
EVE 10.8 10.75 10.5 10.85 10.4 -50 -0.46% 23,900 - 451,283 27.02 - 700 300
CTS 33 32.85 33.1 33.7 32.8 -150 -0.45% 727,800 - 6,986,979 418.38 21.14 101,500 80,900
BCE 11.75 11.7 11.75 11.75 11.65 -50 -0.43% 29,300 - 409,500 24.52 5.49 0 0
TDC 11.6 11.55 11.7 11.7 11.55 -50 -0.43% 77,500 - 1,155,000 69.16 2.79 3,100 0
OCB 11.95 11.9 11.9 12 11.9 -50 -0.42% 1,410,900 - 29,342,891 1,757.06 9.32 11,600 34,600
VTO 12.1 12.05 12.1 12.25 11.9 -50 -0.41% 211,000 - 962,393 57.63 10.71 27,100 2,400
ACC 13.15 13.1 12.8 13.1 12.8 -50 -0.38% 500 - 1,375,500 82.37 26.31 0 0
CNG 26.1 26 26.5 26.5 26 -100 -0.38% 9,100 - 912,582 54.65 11.81 0 0
HVH 13.1 13.05 13.1 13.1 13 -50 -0.38% 57,600 - 828,536 49.61 17.56 0 0
TLH 5.2 5.18 5.15 5.3 5.11 -20 -0.38% 268,000 - 581,818 34.84 - 0 2,700
HPG 26.85 26.75 27.1 27.15 26.75 -100 -0.37% 24,233,600 - 205,318,712 12,294.53 15.28 3,591,530 1,530,260
SFI 27 26.9 26.5 27 26.5 -100 -0.37% 2,700 - 653,994 39.16 7.81 800 800
ACL 13.85 13.8 13.8 13.8 13.3 -50 -0.36% 900 - 692,194 41.45 64.19 0 0
HVX 2.8 2.79 2.75 2.8 2.75 -10 -0.36% 39,000 - 115,855 6.94 - 0 0
BKG 2.86 2.85 2.86 2.86 2.83 -10 -0.35% 105,700 - 204,086 12.22 13.70 0 0
TDG 2.9 2.89 2.89 2.9 2.8 -10 -0.34% 21,900 - 69,970 4.19 10.21 0 100
GEG 15.05 15 15.3 15.4 15 -50 -0.33% 595,500 - 6,337,626 379.50 86.21 11,400 35,500
SBA 30.1 30 29.9 30 29.5 -100 -0.33% 6,300 - 1,814,648 108.66 15.98 0 0
DSC 15.4 15.35 15.4 15.5 15.1 -50 -0.32% 33,700 - 3,678,803 220.29 17.79 0 0
LGL 6.3 6.28 6.3 6.3 6.22 -20 -0.32% 132,800 - 323,402 19.37 - 0 0
NO1 6.19 6.17 6.17 6.17 6.11 -20 -0.32% 34,000 - 148,080 8.87 8.22 0 0
FUEMAVND 16.85 16.8 16.85 16.85 16.8 -50 -0.30% 2,400 - - - - 1,400 1,600
SHP 34.5 34.4 34.5 34.5 34.4 -100 -0.29% 3,400 - 3,481,499 208.47 12.19 0 0
FIR 7.17 7.15 7.17 7.19 7.11 -20 -0.28% 107,100 - 505,288 30.26 715.00 0 0
SSB 17.7 17.65 17.55 17.7 17.4 -50 -0.28% 1,993,100 - 50,214,250 3,006.84 10.71 63,000 135,500
VIB 17.85 17.8 17.95 17.95 17.75 -50 -0.28% 4,259,400 - 60,591,302 3,628.22 7.46 40,300 447,320
LAF 18.55 18.5 18.5 18.5 18.2 -50 -0.27% 6,100 - 281,718 16.87 7.24 0 0
SVD 4.01 4 4.09 4.09 3.91 -10 -0.25% 2,900 - 110,424 6.61 8.13 0 0
TMS 42.1 42 42 42.1 42 -100 -0.24% 5,400 - 7,112,126 425.88 35.12 3,200 100
VSH 44.4 44.3 44.5 44.5 44.3 -100 -0.23% 5,800 - 10,465,487 626.68 23.34 100 0
PGD 23.95 23.9 24 24 23.9 -50 -0.21% 2,300 - 2,366,036 141.68 10.11 0 0
FUETCC50 15.18 15.15 15.5 15.5 15.14 -30 -0.20% 50,900 - - - - 0 0
KDC 50.2 50.1 50.2 50.2 49.8 -100 -0.20% 197,400 - 14,519,296 869.42 360.43 3,500 4,700
DBD 52 51.9 52 52 51.2 -100 -0.19% 37,200 - 4,903,993 293.65 20.51 19,000 0
MCP 28.05 28 28.05 28.05 27.6 -50 -0.18% 21,400 - 556,316 33.31 16.80 0 0
CCL 6.02 6.01 5.92 6.01 5.92 -10 -0.17% 118,000 - 358,084 21.44 9.39 0 0
SIP 58.1 58 58.6 58.6 57 -100 -0.17% 499,900 - 14,042,551 840.87 11.29 31,700 36,930
CMX 6.24 6.23 6.22 6.26 6.2 -10 -0.16% 106,300 - 634,831 38.01 11.35 2,000 20
DMC 61.5 61.4 61.4 61.4 61.4 -100 -0.16% 900 - 2,132,266 127.68 12.37 0 0
IDI 6.79 6.78 6.89 6.93 6.74 -10 -0.15% 340,600 - 1,852,111 110.90 27.34 14,400 14,900
NVT 7.5 7.49 7.79 7.79 7 -10 -0.13% 12,000 - 677,845 40.59 - 100 100
TLD 8.29 8.28 8.29 8.29 8.25 -10 -0.12% 120,600 - 643,698 38.54 45.75 0 0
AFX 11.1 11.1 11.3 11.3 10.95 0 0.00% 100,700 - - - 13.88 0 0
APG 10.25 10.25 10.3 10.3 10.15 0 0.00% 295,200 - 2,292,125 137.25 - 12,400 0
ASG 17 17 17 17.1 16.7 0 0.00% 11,900 - 1,543,339 92.42 53.29 0 0
AST 73.7 73.7 73.7 73.7 72.2 0 0.00% 3,500 - 3,316,500 198.59 23.18 0 200
CCC 11.15 11.15 11.2 11.2 11 0 0.00% 8,600 - 457,763 27.41 10.62 0 0
CLC 57.3 57.3 59.3 59.3 57.3 0 0.00% 4,000 - 1,501,695 89.92 11.11 0 2,000
CLL 30.7 30.7 31 31 30.55 0 0.00% 5,500 - 1,043,800 62.50 11.27 0 0
CSM 13.15 13.15 13.15 13.3 13 0 0.00% 428,900 - 1,362,672 81.60 30.37 0 55,900
DHA 65.4 65.4 65.4 66.2 64.8 0 0.00% 50,800 - 962,758 57.65 18.62 100 900
DHG 103.6 103.6 104.5 104.5 103.3 0 0.00% 13,300 - 13,545,293 811.10 17.98 8,400 200
DPG 44.95 44.95 44.2 45 43.95 0 0.00% 915,100 - 4,530,916 271.31 12.65 460,800 75,600
DRL 45.9 45.9 45.9 45.95 45.85 0 0.00% 9,100 - 436,050 26.11 10.46 0 0
DXV 3.85 3.85 3.8 3.85 3.8 0 0.00% 5,200 - 38,115 2.28 - 0 0
FUEKIVFS 18.17 18.17 18.17 18.17 18.17 0 0.00% 100 - - - - 0 100
FUEKIVND 14.88 14.88 14.88 14.88 14.88 0 0.00% 100 - - - - 100 0
GDT 19.75 19.75 19.75 19.9 19.75 0 0.00% 9,300 - 486,841 29.15 9.11 0 0
HCM 23.65 23.65 23.9 24.35 23.55 0 0.00% 16,200,900 - 25,540,975 1,529.40 14.45 468,800 1,806,300
HHP 12.7 12.7 12.7 12.75 12.5 0 0.00% 1,000,600 - 1,099,240 65.82 64.47 27,500 37,000
HMC 11.55 11.55 11.55 11.55 11.55 0 0.00% 2,100 - 315,315 18.88 12.33 0 0
HTV 11.7 11.7 11.7 11.7 11.7 0 0.00% 500 - 153,317 9.18 16.71 0 0
HUB 15.1 15.1 15 15.1 14.6 0 0.00% 37,300 - 456,667 27.35 6.36 0 0
ITD 16.95 16.95 17.1 17.1 16.8 0 0.00% 23,100 - 443,629 26.56 9.21 0 0
KOS 39.05 39.05 39.1 39.15 39.05 0 0.00% 391,000 - 8,453,596 506.20 394.44 10,400 0
LBM 35 35 35 35.5 34.8 0 0.00% 15,900 - 1,400,000 83.83 16.98 400 0
LGC 59.9 59.9 59.9 59.9 59.9 0 0.00% 200 - 12,706,605 760.87 22.04 0 0
MBB 26.95 26.95 26.95 27.1 26.65 0 0.00% 23,036,800 - 217,082,248 12,998.94 7.24 2,537,300 1,545,500
MCH 158.8 158.8 158.9 160 157.5 0 0.00% 166,700 - - - 14.65 200 4,500
NSC 75.7 75.7 74.8 75.7 74.8 0 0.00% 200 - 1,330,391 79.66 6.46 0 0
PHC 5.06 5.06 5.1 5.1 4.91 0 0.00% 53,300 - 256,451 15.36 52.71 0 0
PIT 7.1 7.1 7.19 7.58 6.61 0 0.00% 2,100 - 100,893 6.04 35.32 0 0
PLP 5.62 5.62 5.64 5.64 5.6 0 0.00% 26,200 - 561,999 33.65 44.60 500 6,700
S4A 33.2 33.2 33.2 33.2 33.2 0 0.00% 100 - 1,401,040 83.89 15.90 0 0
SBV 8 8 7.9 8 7.9 0 0.00% 300 - 229,520 13.74 - 0 0
SC5 16 16 16 16 16 0 0.00% 200 - 239,736 14.36 6.47 0 0
SFC 17.85 17.85 17.85 17.9 17.85 0 0.00% 600 - 201,553 12.07 10.16 0 0
SGT 15.2 15.2 15.2 15.4 15.15 0 0.00% 4,200 - 2,249,649 134.71 17.29 0 1,500
SHB 16.3 16.3 16.35 16.4 16.25 0 0.00% 49,017,900 - 74,877,373 4,483.68 7.07 164,300 585,900
SHI 14.05 14.05 14.05 14.05 13.85 0 0.00% 213,700 - 2,387,791 142.98 29.52 3,000 6,800
SJD 14.15 14.15 14.2 14.2 14.1 0 0.00% 28,100 - 976,330 58.46 6.85 5,200 0
SSC 31 31 31 31 31 0 0.00% 1,100 - 411,425 24.64 10.24 0 0
SSI 31.9 31.9 32.2 32.7 31.8 0 0.00% 26,072,300 - 66,221,682 3,965.37 20.53 2,939,190 831,300
TN1 14.4 14.4 14.4 14.4 14.4 0 0.00% 20,700 - 865,375 51.82 15.45 0 0
TTA 11 11 11 11 10.9 0 0.00% 68,600 - 1,964,150 117.61 9.50 0 0
VCF 310 310 310 310 310 0 0.00% 100 - 8,239,532 493.39 18.46 0 0
VIP 12.85 12.85 12.9 13.1 12.45 0 0.00% 309,100 - 879,852 52.69 11.77 4,500 5,300
VNL 20.95 20.95 21.7 21.7 20.95 0 0.00% 9,900 - 296,243 17.74 6.65 0 0
VNS 9.25 9.25 9.25 9.25 9.25 0 0.00% 200 - 627,698 37.59 7.53 0 0
VPH 4.4 4.4 4.4 4.42 4.38 0 0.00% 20,000 - 419,574 25.12 3.24 0 0
YBM 10.2 10.2 10.1 10.2 10.1 0 0.00% 2,200 - 182,321 10.92 10.94 0 0
FUESSVFL 31.92 31.95 32.24 32.24 31.8 +30 +0.09% 19,200 - - - - 4,400 1,000
FUCVREIT 8.37 8.38 8.36 8.38 8.36 +10 +0.12% 3,100 - - - - 0 500
FUESSV50 30.5 30.54 30.5 30.54 30.05 +40 +0.13% 14,700 - - - - 8,100 6,100
DGC 73.8 73.9 76 77.9 71.5 +100 +0.14% 8,651,600 - 28,065,625 1,680.58 10.00 961,300 64,540
PDN 112.3 112.5 113.9 114.9 112.5 +200 +0.18% 2,600 - 4,167,440 249.55 12.91 0 0
FUESSV30 25.85 25.9 26.16 26.17 25.9 +50 +0.19% 12,100 - - - - 7,600 3,700
IMP 53.6 53.7 53.4 54 53.4 +100 +0.19% 86,600 - 8,270,281 495.23 27.80 25,600 1,030
FIT 4.9 4.91 4.99 5.15 4.9 +10 +0.20% 2,069,200 - 1,669,071 99.94 13.99 0 0
SBT 24 24.05 24 24.2 23.95 +50 +0.21% 484,600 - 20,565,458 1,231.46 28.91 1,120 27,500
HTL 22.45 22.5 22.6 22.6 22.5 +50 +0.22% 500 - 270,000 16.17 11.66 0 0
TCT 20 20.05 20 20.2 20 +50 +0.25% 1,200 - 256,399 15.35 23.70 0 0
TVB 8.07 8.09 8 8.21 8 +20 +0.25% 79,700 - 906,865 54.30 7.19 0 1,300
ICT 18.2 18.25 18.2 18.3 17.8 +50 +0.27% 13,500 - 587,376 35.17 18.89 0 0
FUEKIV30 14.14 14.18 14.14 14.18 14.1 +40 +0.28% 1,600 - - - - 0 1,200
PTC 6.43 6.45 6.6 6.6 6.45 +20 +0.31% 13,300 - 207,636 12.43 10.73 0 0
DRC 15.4 15.45 15.45 15.8 15.45 +50 +0.32% 547,300 - 2,385,932 142.87 7.92 0 0
PGC 14.95 15 15.5 15.5 14.45 +50 +0.33% 44,400 - 905,089 54.20 10.59 200 1,000
STK 15.3 15.35 15.35 15.65 15.3 +50 +0.33% 23,100 - 2,150,890 128.80 118.08 0 12,000
FUEDCMID 14.8 14.85 14.8 14.95 14.8 +50 +0.34% 500 - - - - 0 300
PAN 28.9 29 28.9 29.25 28.6 +100 +0.35% 822,700 - 6,057,948 362.75 10.72 0 197,600
TVS 14.25 14.3 14.4 14.5 14.25 +50 +0.35% 141,100 - 3,209,491 192.19 8.50 220 2,200
ANV 26.8 26.9 27.9 28.45 26.9 +100 +0.37% 2,829,000 - 7,162,280 428.88 150.28 252,000 331,300
DTL 13.2 13.25 13.25 13.25 13.25 +50 +0.38% 700 - 803,361 48.11 189.29 0 0
HSL 6.92 6.95 6.92 6.96 6.76 +30 +0.43% 392,700 - 268,043 16.05 39.71 400 7,500
CTF 20 20.1 20 20.25 19.9 +100 +0.50% 295,800 - 1,922,643 115.13 38.73 400 0
TYA 19.5 19.6 19.7 20.15 18.9 +100 +0.51% 32,800 - 120,058 7.19 7.99 9,000 0
NAF 38.65 38.85 38.6 39.2 38.3 +200 +0.52% 571,400 - 275,211 16.48 18.60 48,200 87,300
TCI 9.1 9.15 9.13 9.2 9.09 +50 +0.55% 92,400 - 1,057,932 63.35 18.64 0 0
HAG 17.85 17.95 17.9 18 17.55 +100 +0.56% 9,447,500 - 22,749,817 1,362.26 - 11,530 363,300
VPD 26 26.15 25.7 26.3 25.7 +150 +0.58% 3,300 - 2,787,319 166.91 13.13 0 2,200
AAT 3.33 3.35 3.33 3.35 3.3 +20 +0.60% 15,000 - 237,244 14.21 - 0 0
COM 31.95 32.15 32.15 32.15 32.15 +200 +0.63% 100 - 453,978 27.18 24.43 0 0
FUEMAV30 25.15 25.31 25.4 25.47 25.31 +160 +0.64% 27,800 - - - - 26,100 27,500
CRC 9 9.06 8.97 9.06 8.65 +60 +0.67% 1,344,100 - 619,703 37.11 7.12 157,600 10,600
EIB 22.4 22.55 22.5 22.95 22.4 +150 +0.67% 6,637,000 - 42,004,350 2,515.23 12.63 640,800 187,500
ABT 70.5 71 71.1 71.1 70.6 +500 +0.71% 4,100 - 836,185 50.07 9.31 0 200
FUEVN100 26.6 26.79 26.99 26.99 26.61 +190 +0.71% 20,000 - - - - 7,280 10,950
RAL 94.3 95 94 95 93.5 +700 +0.74% 1,600 - 2,237,005 133.95 3.77 200 0
ACB 24.85 25.05 25 25.1 24.9 +200 +0.80% 11,781,000 - 128,673,248 7,704.98 6.83 6,102,200 2,445,600
VDS 17.35 17.5 17.25 18.1 17.25 +150 +0.86% 2,463,100 - 4,760,000 285.03 14.39 562,200 46,100
TDM 56.3 56.8 56.9 56.9 56.8 +500 +0.89% 1,000 - 6,248,000 374.13 32.62 0 0
VMD 16.5 16.65 16.3 16.65 16.3 +150 +0.91% 1,600 - 257,080 15.39 11.49 0 0
HT1 16.3 16.45 16.3 16.7 16.3 +150 +0.92% 730,300 - 6,277,154 375.88 104.11 254,800 506,800
VCK 47.05 47.5 47.05 47.55 46.6 +450 +0.96% 2,706,800 - 72,286,721 4,328.55 8.00 249,100 72,200
ADS 8.22 8.3 8.26 8.38 8.24 +80 +0.97% 53,400 - 634,076 37.97 12.44 0 0
SZL 49 49.5 49.95 49.95 49 +500 +1.02% 7,100 - 1,353,555 81.05 16.18 0 0
VND 19.2 19.4 19.3 19.7 19.1 +200 +1.04% 15,567,300 - 29,532,618 1,768.42 17.18 2,425,790 374,000
HCD 7.55 7.63 7.55 7.63 7.55 +80 +1.06% 75,500 - 281,996 16.89 9.34 0 0
SMA 8.75 8.85 8.85 8.85 8.85 +100 +1.14% 200 - 180,123 10.79 13.85 0 0
HPX 5.15 5.21 5.27 5.33 5.14 +60 +1.17% 2,805,600 - 1,584,718 94.89 28.01 182,400 76,400
CHP 28 28.35 28.1 28.35 28 +350 +1.25% 18,500 - 4,469,606 267.64 13.27 0 16,500
TBC 36 36.45 36.1 36.45 36.1 +450 +1.25% 900 - 2,314,575 138.60 13.00 0 0
VGC 47.7 48.3 47.8 49.3 46.8 +600 +1.26% 1,090,300 - 21,655,305 1,296.72 19.60 444,300 98,500
ANT 39.5 40 41 41 39.2 +500 +1.27% 26,000 - - - 10.06 0 0
TCR 2.96 3 3.15 3.15 3 +40 +1.35% 6,100 - 31,097 1.86 - 0 0
HDB 29.2 29.6 29.25 29.6 28.65 +400 +1.37% 16,077,900 - 148,156,179 8,871.63 8.06 478,800 1,496,410
TCB 36 36.5 36.2 36.9 35.95 +500 +1.39% 20,704,300 - 258,647,775 15,487.89 11.97 35,200 20,600
DHM 6 6.09 6.1 6.1 6 +90 +1.50% 4,200 - 210,322 12.59 69.20 0 0
DCL 53 53.8 53 54 52.5 +800 +1.51% 488,400 - 3,929,607 235.31 73.40 0 100
ORS 13.25 13.45 13.2 13.65 13.2 +200 +1.51% 2,175,600 - 4,519,197 270.61 11.85 33,400 200
VPG 5.26 5.34 5.26 5.39 5.26 +80 +1.52% 134,200 - 472,140 28.27 5.03 0 0
NCT 98 99.5 97.8 100.5 97.8 +1,500 +1.53% 97,700 - 2,603,490 155.90 10.84 7,200 23,210
VNG 7.09 7.2 7.2 7.2 7.2 +110 +1.55% 4,300 - 700,392 41.94 288.00 0 0
PGV 22.45 22.8 22.7 23 22.4 +350 +1.56% 54,100 - 25,615,071 1,533.84 - 0 900
VHM 120.5 122.5 122.1 127.5 121.1 +2,000 +1.66% 7,272,600 - 503,157,970 30,129.22 16.67 756,410 2,117,680
DGW 45 45.75 45 46 44.55 +750 +1.67% 1,885,300 - 10,118,468 605.90 22.84 563,800 120,300
VRE 31.85 32.4 32.15 33 31.85 +550 +1.73% 7,919,100 - 73,623,116 4,408.57 17.97 1,026,300 1,662,200
C32 11.5 11.7 11.5 12 11.4 +200 +1.74% 127,900 - 351,682 21.06 21.63 0 51,500
DTA 3.93 4 3.9 4.17 3.9 +70 +1.78% 6,500 - 72,239 4.33 48.19 0 0
PNJ 110.4 112.4 110 115 108.9 +2,000 +1.81% 2,202,500 - 38,345,160 2,296.12 19.67 706,800 917,200
FUEFCV50 15.6 15.9 15.6 15.9 15.6 +300 +1.92% 900 - - - - 0 0
VPL 92 93.8 92.2 95.5 92.2 +1,800 +1.96% 689,900 - 168,211,575 10,072.55 62.04 85,620 34,400
DSE 24.7 25.2 26 26 25.1 +500 +2.02% 718,600 - 8,633,520 516.98 45.32 28,600 39,200
VAF 19.25 19.65 20.45 20.45 19.65 +400 +2.08% 1,600 - 740,124 44.32 12.15 0 0
TEG 6.15 6.28 6.09 6.28 6.09 +130 +2.11% 24,900 - 758,665 45.43 149.52 200 0
VCI 35.15 35.9 35.7 37.2 35.2 +750 +2.13% 23,579,600 - 30,518,590 1,827.46 23.31 1,824,100 1,015,200
PTL 2.75 2.81 2.75 2.84 2.74 +60 +2.18% 161,600 - 281,000 16.83 - 0 0
TDP 30.1 30.9 29 31 28.5 +800 +2.66% 614,200 - 2,726,068 163.24 28.43 0 6,800
VIC 161.1 165.4 163.8 167.7 162.5 +4,300 +2.67% 3,317,300 - 637,288,766 38,161.00 54.32 736,900 831,250
RYG 10.4 10.7 10.5 10.9 10.4 +300 +2.88% 447,900 - 481,500 28.83 7.13 11,300 6,700
SFG 10 10.35 10.3 10.35 10.25 +350 +3.50% 1,700 - 495,737 29.68 19.31 0 0
HID 6.7 6.94 6.83 7.05 6.66 +240 +3.58% 1,306,700 - 532,689 31.90 97.75 5,800 82,800
ASP 4.69 4.86 4.69 4.9 4.69 +170 +3.62% 21,300 - 181,470 10.87 25.45 0 0
TIP 18.8 19.5 19.8 19.8 19.4 +700 +3.72% 237,500 - 1,267,653 75.91 6.95 1,700 3,400
TCX 52.7 55.6 52.8 56.3 52.4 +2,900 +5.50% 8,312,200 - 115,656,786 6,925.56 6.38 3,904,900 1,004,330
ABR 13.9 14.7 14.7 14.85 14.7 +800 +5.76% 20,500 - 294,000 17.60 14.89 0 200
VAB 10.5 11.2 10.85 11.2 10.85 +700 +6.67% 2,679,700 - 9,143,240 547.50 6.97 696,700 99,400
OGC 4 4.27 4.08 4.27 4.02 +270 +6.75% 2,720,100 - 1,281,000 76.71 10.73 12,200 31,600
PMG 8.49 9.08 7.95 9.08 7.94 +590 +6.95% 19,800 - 420,733 25.19 16.97 0 0
VJC 181 193.6 181.5 193.6 179.9 +12,600 +6.96% 1,510,400 - 104,855,954 6,278.80 74.72 67,400 75,300
合計 7,752,535,654 464,223.69 68,887,190 86,655,110

※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