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

2026/01/16 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 1,879.13
+14.33/+0.77%
売買高（相対取引を含む） 1,021,323,506 株
（前日比 -17.49%）
値上がり銘柄数 156
値下がり銘柄数 176
変わらず銘柄数 92
総銘柄数 424
売買代金（相対取引を含む） 35,636,036 百万VND
（前日比 -12.91%）
VN30 2,080.35 +32.87 +1.61%
VNMID 2,277.93 -2.70 -0.12%
VNSML 1,504.25 +3.49 +0.23%
VN100 1,956.26 +21.04 +1.09%
VNALL 1,931.12 +20.06 +1.05%
VNX Allshare 3,034.74 +30.32 +1.01%
前日終値 1864.80 (01/15) 
始値 1875.14
高値  1901.22
安値 1873.31 
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) 68,706,610 115,996,370 -47,289,760
産業トレンド
+0.77 -0.21 -0.13 +0.27 +0.23 +3.58
-0.40 +0.14 -0.25 -0.52 -0.04 - -
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（2026/01/16 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 91.87 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 36.35 0 0 0.00% - - 490,725 29.38 - 0 0
COM 30 0 0 0.00% - - 423,619 25.37 - 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
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
GTA 9.9 0 0 0.00% - - 97,317 5.83 - 0 0
HU1 6.24 0 0 0.00% - - 62,400 3.74 - 0 0
L10 25.45 0 0 0.00% - - 249,156 14.92 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.32 - 0 0
NHT 11.1 0 0 0.00% - - 266,441 15.95 - 0 0
NVT 7.67 0 0 0.00% - - 694,135 41.56 - 0 0
PJT 9.3 0 0 0.00% - - 231,410 13.86 - 0 0
SBV 8 0 0 0.00% - - 229,520 13.74 - 0 0
SVI 37 0 0 0.00% - - 474,800 28.43 - 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
TPC 13.7 0 0 0.00% - - 230,392 13.80 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
VRC 13.5 0 0 0.00% - - 675,000 40.42 - 0 0
STG 44.4 41.3 41.3 41.3 41.3 -3,100 -6.98% 2,400 - 4,057,864 242.99 21.07 0 0
PMG 12 11.2 11.2 11.2 11.2 -800 -6.67% 13,400 - 518,966 31.08 20.93 0 0
DAT 9.49 8.94 9.2 9.4 8.83 -550 -5.80% 16,500 - 618,901 37.06 9.96 0 0
VTP 128.9 122 124.5 128.9 121.8 -6,900 -5.35% 1,917,600 - 14,857,531 889.67 51.48 75,360 178,400
CSV 32.4 30.9 31.7 32.25 30.9 -1,500 -4.63% 1,607,800 - 3,414,447 204.46 15.69 26,000 105,100
VNG 7.4 7.08 7.02 7.39 7.02 -320 -4.32% 3,800 - 688,718 41.24 283.20 0 0
TAL 46.95 45 46.95 46.95 44.9 -1,950 -4.15% 875,500 - 14,033,250 840.31 20.96 24,200 14,500
CTR 107 102.6 105 110.5 102.6 -4,400 -4.11% 1,925,200 - 11,735,991 702.75 21.81 184,750 203,000
PC1 25.6 24.6 25.8 25.85 24.6 -1,000 -3.91% 5,604,800 - 10,117,619 605.85 20.90 500,700 488,720
GVR 37.35 35.9 37.4 38.5 35.55 -1,450 -3.88% 8,596,200 - 143,600,000 8,598.80 42.19 1,224,900 541,340
HVN 30.65 29.5 30.75 30.75 29.5 -1,150 -3.75% 3,203,700 - 65,324,628 3,911.65 - 20,700 395,800
PGC 14.7 14.15 14.7 14.8 14.15 -550 -3.74% 82,300 - 853,801 51.13 9.99 0 1,000
HDB 29.55 28.45 29.5 29.5 28.45 -1,100 -3.72% 15,902,500 - 142,400,111 8,526.95 7.75 314,510 2,847,630
PGI 19.7 19 19.65 19.8 19 -700 -3.55% 17,900 - 2,107,039 126.17 9.07 700 0
GEX 42.2 40.8 42.7 42.7 40.8 -1,400 -3.32% 10,907,600 - 35,064,736 2,099.68 21.36 159,800 1,949,400
SRF 7.74 7.49 7.45 7.7 7.32 -250 -3.23% 5,500 - 253,063 15.15 144.04 0 0
GAS 103 99.8 103.2 107.2 99.8 -3,200 -3.11% 4,537,900 - 240,812,386 14,419.90 22.92 589,200 339,400
DHA 67.8 65.7 67.8 67.8 64.1 -2,100 -3.10% 209,100 - 967,174 57.91 18.71 2,800 15,100
MCH 165 160 165 165 156 -5,000 -3.03% 488,100 - - - 14.76 17,600 260,260
SFG 10.4 10.1 10.45 10.45 10.1 -300 -2.88% 700 - 483,763 28.97 18.84 0 0
PHR 67.9 66 69.5 69.5 65.6 -1,900 -2.80% 917,100 - 8,942,947 535.51 21.19 93,200 131,400
DPR 42.15 41 43.2 43.75 41 -1,150 -2.73% 1,324,700 - 3,562,323 213.31 13.67 166,100 101,600
NTL 18.4 17.9 18.4 18.5 17.9 -500 -2.72% 1,681,100 - 2,183,440 130.74 3.79 0 401,100
BSR 20.7 20.15 20.85 21.65 20 -550 -2.66% 32,240,900 - 100,897,089 6,041.74 99.26 1,855,000 2,815,410
IJC 11.35 11.05 11.45 11.5 11.05 -300 -2.64% 4,696,000 - 6,956,866 416.58 11.87 2,000 1,012,400
MHC 11.5 11.2 11.5 11.5 11.05 -300 -2.61% 14,100 - 486,933 29.16 41.33 0 1,200
PTL 2.72 2.65 2.74 2.74 2.65 -70 -2.57% 32,400 - 265,000 15.87 - 0 0
DTA 4 3.9 3.95 4 3.9 -100 -2.50% 9,400 - 70,433 4.22 46.99 0 0
TV2 36 35.15 36.4 36.4 35.1 -850 -2.36% 376,000 - 2,373,545 142.13 36.69 27,010 28,500
TYA 17.8 17.4 17.75 17.75 17.35 -400 -2.25% 4,400 - 106,582 6.38 7.09 200 0
SAV 13.45 13.15 13.5 13.5 13.15 -300 -2.23% 15,600 - 326,044 19.52 5.64 0 0
VNE 5.88 5.75 5.91 5.91 5.6 -130 -2.21% 390,200 - 471,818 28.25 - 13,600 0
VOS 13.6 13.3 13.65 13.75 13.1 -300 -2.21% 1,565,400 - 1,862,000 111.50 5.55 124,500 63,400
GSP 11.4 11.15 11.3 11.3 11.15 -250 -2.19% 41,400 - 684,379 40.98 7.40 0 0
DIG 16.5 16.15 16.6 16.65 16.1 -350 -2.12% 12,654,800 - 10,439,864 625.14 85.90 320,910 2,792,300
CII 19.05 18.65 19.35 19.35 18.6 -400 -2.10% 15,897,400 - 11,664,650 698.48 25.80 62,510 2,672,170
TN1 14.4 14.1 14.05 14.5 14.05 -300 -2.08% 6,100 - 847,346 50.74 15.13 0 0
BFC 50.1 49.1 50.1 50.1 49 -1,000 -2.00% 284,400 - 2,806,948 168.08 8.74 6,200 11,700
VNM 71 69.6 71.1 73 69.1 -1,400 -1.97% 13,372,500 - 145,460,899 8,710.23 17.30 1,581,610 1,444,030
PDR 17.85 17.5 17.9 18 17.35 -350 -1.96% 9,290,100 - 17,146,664 1,026.75 95.11 180,600 2,503,800
DGC 67.3 66 68 68.1 66 -1,300 -1.93% 4,181,100 - 25,065,375 1,500.92 8.93 586,930 753,500
KBC 36.3 35.6 36.4 36.6 35.6 -700 -1.93% 4,829,800 - 33,526,469 2,007.57 71.49 9,400 144,400
CNG 26.4 25.9 27.05 27.1 25.85 -500 -1.89% 39,300 - 909,072 54.44 11.76 0 0
VGC 48.9 48 48.9 49.2 47.6 -900 -1.84% 1,536,400 - 21,520,800 1,288.67 19.48 184,600 34,800
SMC 14.05 13.8 14.25 14.25 13.7 -250 -1.78% 427,500 - 1,015,774 60.82 34.76 3,600 5,000
HSG 17 16.7 17.25 17.25 16.65 -300 -1.76% 7,176,700 - 10,370,405 620.98 14.69 147,900 2,271,280
NLG 31.2 30.65 31.2 31.7 30.65 -550 -1.76% 2,874,900 - 14,868,235 890.31 23.85 94,300 758,300
SRC 51 50.1 51 51 50 -900 -1.76% 3,200 - 1,405,975 84.19 9.27 0 0
PGD 24.6 24.2 24.6 24.6 24.15 -400 -1.63% 4,300 - 2,395,735 143.46 10.23 100 1,000
VIX 25.1 24.7 25.45 25.45 24.2 -400 -1.59% 50,481,500 - 37,826,317 2,265.05 36.48 1,909,950 8,103,700
EVG 7.68 7.56 7.68 7.72 7.55 -120 -1.56% 693,300 - 1,627,289 97.44 51.78 7,400 25,300
TDM 58.4 57.5 58 58.3 57.5 -900 -1.54% 19,000 - 6,325,000 378.74 33.03 2,900 10,800
CKG 10.25 10.1 10.3 10.3 10.05 -150 -1.46% 49,500 - 1,154,541 69.13 7.84 300 300
VND 20.8 20.5 20.85 21 20.3 -300 -1.44% 17,012,900 - 31,207,148 1,868.69 18.16 280,800 987,400
LGC 56.8 56 56 56 56 -800 -1.41% 200 - 11,879,297 711.34 20.60 0 0
DCM 35.7 35.2 35.9 36 35.2 -500 -1.40% 2,425,100 - 18,634,880 1,115.86 14.70 33,900 109,220
FUESSVFL 32.1 31.65 32.35 32.35 31.65 -450 -1.40% 77,100 - - - - 27,200 4,600
SFC 17.85 17.6 17.6 17.6 17.6 -250 -1.40% 100 - 198,730 11.90 10.02 0 0
ACG 36 35.5 36 36 35.4 -500 -1.39% 23,300 - 5,352,972 320.54 12.75 0 0
ASM 6.52 6.43 6.57 6.59 6.43 -90 -1.38% 452,100 - 2,618,259 156.78 12.44 15,400 30,300
BIC 25.45 25.1 25.9 25.95 25 -350 -1.38% 390,500 - 2,943,650 176.27 5.90 14,970 14,180
AST 73 72 73 73 71.9 -1,000 -1.37% 29,000 - 3,240,000 194.01 22.65 114,200 122,000
TDW 49 48.35 48.35 48.35 48.35 -650 -1.33% 100 - 410,975 24.61 7.33 0 0
HDG 26.6 26.25 26.65 26.85 26.15 -350 -1.32% 2,275,100 - 9,711,530 581.53 24.24 46,800 517,500
TTF 3.05 3.01 3.02 3.06 3 -40 -1.31% 1,287,500 - 1,237,705 74.11 200.67 2,500 141,700
LHG 30.75 30.35 30.8 30.95 30.2 -400 -1.30% 128,100 - 1,517,865 90.89 9.47 0 5,400
EVF 11.7 11.55 11.85 11.85 11.55 -150 -1.28% 3,508,000 - 8,784,535 526.02 16.41 166,600 358,070
SC5 15.8 15.6 15.65 15.65 15.6 -200 -1.27% 800 - 233,743 14.00 6.31 0 0
NHH 11.9 11.75 11.8 11.9 11.75 -150 -1.26% 119,800 - 1,327,327 79.48 9.96 0 0
BMC 16.1 15.9 16.1 16.3 15.9 -200 -1.24% 24,700 - 197,043 11.80 8.57 100 2,000
VTO 12.05 11.9 12.05 12.2 11.85 -150 -1.24% 530,600 - 950,413 56.91 10.58 0 13,700
PTC 6.58 6.5 6.58 6.6 6.5 -80 -1.22% 8,800 - 209,246 12.53 10.82 0 0
SCR 7.49 7.4 7.48 7.5 7.32 -90 -1.20% 2,070,700 - 3,186,403 190.80 1,057.14 15,400 447,000
HDC 21.55 21.3 21.9 21.9 21.2 -250 -1.16% 3,448,600 - 4,254,772 254.78 49.08 359,300 631,200
KDH 30.1 29.75 30.4 30.85 29.65 -350 -1.16% 6,436,700 - 33,385,893 1,999.16 37.19 344,200 982,400
KHG 7.18 7.1 7.25 7.25 7.03 -80 -1.11% 20,422,600 - 3,190,990 191.08 58.20 90,000 2,403,800
DAH 3.64 3.6 3.6 3.64 3.6 -40 -1.10% 104,700 - 303,120 18.15 44.44 0 0
LIX 36.8 36.4 36.5 36.6 35.9 -400 -1.09% 201,000 - 2,358,720 141.24 13.03 2,000 161,900
VIB 18.4 18.2 18.45 18.45 18.15 -200 -1.09% 8,113,200 - 61,952,904 3,709.75 7.63 129,210 280,900
DBC 28.3 28 28.55 28.7 28 -300 -1.06% 5,276,700 - 10,776,267 645.29 10.66 128,000 497,900
ILB 23.6 23.35 23.7 23.7 23.35 -250 -1.06% 5,600 - 891,958 53.41 7.09 0 0
CTG 40 39.6 40.7 41.55 39.5 -400 -1.00% 21,678,400 - 307,571,008 18,417.43 8.39 1,241,750 2,503,760
LDG 4 3.96 4 4.03 3.96 -40 -1.00% 1,411,400 - 1,012,239 60.61 - 6,600 7,100
EVE 10.25 10.15 10.2 10.25 10.05 -100 -0.98% 16,400 - 426,095 25.51 - 0 300
TSA 15.4 15.25 15.3 15.4 15.1 -150 -0.97% 142,600 - 616,481 36.92 22.83 0 0
NHA 15.7 15.55 15.7 15.8 15.45 -150 -0.96% 159,500 - 755,601 45.25 10.60 2,200 6,400
YBM 10.45 10.35 10.4 10.5 10 -100 -0.96% 1,900 - 185,003 11.08 11.11 0 0
DRH 2.14 2.12 2.14 2.16 2.12 -20 -0.93% 294,600 - 262,261 15.70 - 0 0
SKG 10.85 10.75 10.85 10.9 10.7 -100 -0.92% 90,000 - 714,850 42.81 21.04 8,000 0
TTA 10.9 10.8 10.8 11 10.7 -100 -0.92% 144,900 - 1,928,438 115.48 9.33 0 0
SHB 16.5 16.35 16.6 16.8 16.35 -150 -0.91% 58,807,900 - 75,107,058 4,497.43 7.09 416,400 4,374,540
VSC 21.95 21.75 22.05 22.45 21.75 -200 -0.91% 8,876,400 - 8,142,555 487.58 15.61 512,910 643,200
AFX 11.15 11.05 11.15 11.15 10.9 -100 -0.90% 121,400 - - - 13.81 0 0
THG 46.2 45.8 46.2 46.3 45.8 -400 -0.87% 19,200 - 1,425,750 85.37 8.91 0 2,600
DCL 46.6 46.2 46.6 47 45.4 -400 -0.86% 728,500 - 3,374,496 202.07 63.03 0 0
KSB 17.35 17.2 17.3 17.45 16.9 -150 -0.86% 2,351,200 - 1,968,432 117.87 36.06 214,800 71,800
CDC 24 23.8 24 24.2 23 -200 -0.83% 102,400 - 1,255,989 75.21 21.76 0 15,400
FCM 3.63 3.6 3.65 3.65 3.58 -30 -0.83% 33,000 - 166,416 9.97 116.13 0 0
TNH 12.1 12 12.1 12.15 11.9 -100 -0.83% 107,200 - 19,895,993 1,191.38 34.68 2,000 6,690
DPM 24.3 24.1 24.4 24.5 24 -200 -0.82% 4,680,200 - 16,386,193 981.21 22.36 442,300 312,800
YEG 12.35 12.25 12.5 12.55 12.25 -100 -0.81% 1,603,800 - 2,349,575 140.69 13.34 3,500 193,200
SZC 31.45 31.2 31.55 31.9 31.05 -250 -0.79% 716,400 - 5,615,559 336.26 19.31 26,200 83,200
TMT 12.9 12.8 12.8 12.8 12.7 -100 -0.78% 3,200 - 472,038 28.27 - 100 300
APH 6.53 6.48 6.53 6.58 6.48 -50 -0.77% 307,900 - 1,580,370 94.63 13.28 21,000 5,000
PTB 52.2 51.8 52.4 52.4 51.2 -400 -0.77% 78,000 - 3,467,409 207.63 9.40 4,900 5,400
ACC 13.4 13.3 13.2 13.4 13.1 -100 -0.75% 4,400 - 1,396,500 83.62 26.71 0 0
ORS 13.5 13.4 13.6 13.65 13.35 -100 -0.74% 922,100 - 4,502,397 269.60 11.81 61,200 28,100
BSI 41.3 41 41.25 42.6 41 -300 -0.73% 717,100 - 10,060,004 602.40 22.14 21,100 27,300
MBB 27.25 27.05 27.4 27.7 27.05 -200 -0.73% 20,359,500 - 217,887,748 13,047.17 7.26 1,034,450 1,368,200
ITC 13.8 13.7 13.8 13.85 13.65 -100 -0.72% 106,200 - 1,314,310 78.70 40.90 0 0
MCP 28.8 28.6 28.8 28.8 28.45 -200 -0.69% 26,000 - 568,237 34.03 17.16 0 0
CRC 8.9 8.84 8.89 8.96 8.7 -60 -0.67% 564,800 - 604,655 36.21 6.94 69,600 20,700
KMR 2.97 2.95 2.91 2.96 2.91 -20 -0.67% 2,500 - 167,790 10.05 28.64 0 0
TVS 14.85 14.75 14.9 15.3 14.65 -100 -0.67% 370,200 - 3,310,489 198.23 8.76 126,000 11,200
CLL 31.2 31 31.75 31.75 31 -200 -0.64% 25,000 - 1,054,000 63.11 11.38 0 0
SGT 15.8 15.7 15.75 15.75 15.35 -100 -0.63% 89,000 - 2,323,650 139.14 17.86 0 0
AAA 8.09 8.04 8.1 8.14 8.04 -50 -0.62% 1,192,100 - 3,165,692 189.56 8.34 45,000 10
HPX 4.86 4.83 4.92 4.92 4.79 -30 -0.62% 1,713,200 - 1,469,134 87.97 25.97 91,300 374,200
QNP 32 31.8 32 32 31.7 -200 -0.63% 1,400 - 1,285,036 76.95 10.03 0 0
TVT 16.2 16.1 16.05 16.15 16.05 -100 -0.62% 300 - 338,100 20.25 14.65 0 0
ADS 8.31 8.26 8.3 8.3 8.21 -50 -0.60% 92,600 - 631,020 37.79 12.38 0 100
SHP 34.4 34.2 34.55 34.55 34.1 -200 -0.58% 13,700 - 3,461,257 207.26 12.11 0 0
ANV 26.4 26.25 26.65 26.7 26.15 -150 -0.57% 1,181,000 - 6,989,213 418.52 146.65 230,900 524,000
NTC 158.9 158 159.1 160 158 -900 -0.57% 39,800 - 3,791,997 227.07 12.96 0 0
TCL 35.75 35.55 36 36 35.5 -200 -0.56% 35,700 - 1,072,132 64.20 8.74 700 0
TCI 9.45 9.4 9.48 9.5 9.38 -50 -0.53% 115,700 - 1,086,837 65.08 19.14 0 6,100
PVD 29.05 28.9 29.5 29.6 28.9 -150 -0.52% 7,201,500 - 16,064,932 961.97 28.90 672,200 1,123,400
BCM 77.9 77.5 75 79.5 75 -400 -0.51% 2,212,600 - 80,212,500 4,803.14 38.56 1,411,050 500,100
HTN 8.16 8.12 8.22 8.25 8 -40 -0.49% 136,700 - 723,625 43.33 29.42 0 8,900
TEG 6.23 6.2 6.23 6.42 6.16 -30 -0.48% 38,900 - 749,001 44.85 147.62 0 0
VPX 31.05 30.9 31.65 31.65 30.4 -150 -0.48% 897,700 - - - 47.54 114,500 349,600
C32 10.8 10.75 10.7 10.8 10.5 -50 -0.46% 4,500 - 323,127 19.35 19.87 0 0
SVT 11.05 11 11 11.05 11 -50 -0.45% 18,500 - 190,421 11.40 6.91 0 0
HHS 11.4 11.35 11.6 11.6 11.2 -50 -0.44% 1,896,300 - 4,903,041 293.60 11.37 10,200 363,500
ADG 9.24 9.2 9.34 9.34 9.01 -40 -0.43% 1,700 - 196,701 11.78 11.06 200 0
BWE 47.05 46.85 47.8 47.8 46.55 -200 -0.43% 82,900 - 10,303,657 616.99 19.43 3,800 200
EIB 23.1 23 23.45 23.45 22.7 -100 -0.43% 9,040,500 - 42,842,574 2,565.42 12.88 508,000 1,419,700
TDC 11.55 11.5 11.55 11.6 11.5 -50 -0.43% 179,200 - 1,150,000 68.86 2.77 900 0
VCI 34.85 34.7 35.1 35.55 34 -150 -0.43% 11,419,400 - 29,498,470 1,766.38 22.53 212,800 648,300
VCK 46.65 46.45 46.95 47 46.2 -200 -0.43% 3,000,100 - 70,688,804 4,232.86 7.83 88,100 29,700
ADP 23.7 23.6 23.55 23.9 23.55 -100 -0.42% 4,500 - 543,740 32.56 6.37 0 800
OCB 12.15 12.1 12.2 12.2 12.05 -50 -0.41% 1,512,600 - 29,836,049 1,786.59 9.48 160,100 111,930
MSB 12.6 12.55 12.6 12.75 12.55 -50 -0.40% 6,054,000 - 39,156,000 2,344.67 5.91 291,100 90,500
HHV 12.85 12.8 12.9 13.1 12.8 -50 -0.39% 4,838,800 - 6,367,142 381.27 12.49 68,700 133,900
SAB 52.7 52.5 52.7 53.8 51.8 -200 -0.38% 2,852,800 - 67,334,525 4,032.01 15.95 434,900 121,000
DXS 8.2 8.17 8.18 8.33 8.12 -30 -0.37% 2,913,900 - 4,731,273 283.31 34.62 970,800 471,910
UIC 54.6 54.4 53.6 54.4 53.6 -200 -0.37% 1,900 - 451,955 27.06 7.73 0 0
HVX 2.79 2.78 2.79 2.79 2.78 -10 -0.36% 9,000 - 115,440 6.91 - 0 0
TMS 41.5 41.35 41.35 41.35 41.35 -150 -0.36% 200 - 7,002,057 419.28 34.57 0 0
CSM 14.3 14.25 14.3 14.6 14.05 -50 -0.35% 589,300 - 1,476,660 88.42 32.91 0 26,400
DSN 42.45 42.3 42.15 42.5 42.15 -150 -0.35% 8,700 - 511,111 30.61 6.49 0 0
GIL 14.2 14.15 14.2 14.4 14.05 -50 -0.35% 218,900 - 1,437,586 86.08 37.83 3,800 1,500
PLP 5.64 5.62 5.57 5.65 5.53 -20 -0.35% 41,200 - 561,999 33.65 44.60 1,000 1,000
SJD 14.15 14.1 14.15 14.25 14.1 -50 -0.35% 99,400 - 972,881 58.26 6.83 2,000 0
HQC 2.9 2.89 2.92 2.93 2.89 -10 -0.34% 2,900,700 - 1,666,372 99.78 49.83 200 11,000
TMP 58.2 58 59 59 58 -200 -0.34% 500 - 4,060,000 243.11 11.59 0 0
VPB 29 28.9 29.3 29.45 28.85 -100 -0.34% 24,981,000 - 229,290,392 13,729.96 14.53 3,718,200 5,336,300
HII 5.99 5.97 6.11 6.13 5.94 -20 -0.33% 200,100 - 439,768 26.33 142.14 3,500 9,200
VVS 61 60.8 59.9 63.5 59.7 -200 -0.33% 78,300 - 1,308,720 78.37 19.13 2,800 11,500
DXG 15.95 15.9 16.05 16.25 15.75 -50 -0.31% 10,846,100 - 16,200,259 970.08 45.17 391,200 2,666,100
TCH 15.95 15.9 16.05 16.3 15.75 -50 -0.31% 4,785,200 - 14,502,537 868.42 12.42 661,210 930,280
ABT 68 67.8 68 68.1 67.8 -200 -0.29% 8,200 - 798,498 47.81 8.89 0 0
BMP 174 173.5 175 175.3 173.5 -500 -0.29% 111,900 - 14,202,873 850.47 14.34 22,000 27,300
VDS 17.2 17.15 17.4 17.4 17 -50 -0.29% 1,110,500 - 4,664,800 279.33 14.10 99,100 126,500
HAR 3.74 3.73 3.77 3.77 3.72 -10 -0.27% 322,300 - 356,902 21.37 36.21 53,100 0
FUCVREIT 8.47 8.45 8.47 8.47 8.45 -20 -0.24% 200 - - - - 0 0
TDH 4.18 4.17 4.18 4.22 4.14 -10 -0.24% 162,600 - 469,762 28.13 - 0 0
ST8 4.6 4.59 4.66 4.66 4.52 -10 -0.22% 98,400 - 118,059 7.07 5.33 0 0
ACB 24.9 24.85 25 25.1 24.65 -50 -0.20% 10,941,400 - 127,645,916 7,643.47 6.77 1,509,500 3,561,410
TLG 53 52.9 52.9 53 52 -100 -0.19% 382,600 - 5,106,349 305.77 11.01 66,200 44,130
SGN 62.5 62.4 63.8 63.9 62.4 -100 -0.16% 66,900 - 2,090,312 125.17 8.58 0 800
BHN 34 33.95 34 34.15 33.6 -50 -0.15% 27,600 - 7,869,610 471.23 21.23 0 200
HCD 7.54 7.53 7.54 7.54 7.48 -10 -0.13% 93,900 - 278,300 16.66 9.22 0 0
GMH 8.65 8.64 8.65 8.65 8.6 -10 -0.12% 900 - 142,560 8.54 23.93 0 0
VSH 44.5 44.45 44.5 44.5 44.45 -50 -0.11% 8,300 - 10,500,923 628.80 23.42 0 0
AAT 3.27 3.27 3.27 3.3 3.23 0 0.00% 24,000 - 231,578 13.87 - 0 0
ABS 2.99 2.99 3 3.01 2.97 0 0.00% 126,000 - 239,200 14.32 99.67 0 0
ACL 13.65 13.65 13.65 13.65 13 0 0.00% 13,800 - 684,671 41.00 63.49 500 500
AGG 14.6 14.6 14.6 14.6 14.4 0 0.00% 375,500 - 2,372,910 142.09 7.98 72,300 6,100
AGR 17.9 17.9 18 18.45 17.55 0 0.00% 2,842,400 - 4,086,781 244.72 28.55 77,800 161,600
CCI 27.5 27.5 27.5 27.5 27.5 0 0.00% 1,000 - 482,380 28.89 16.67 0 0
CIG 9 9 8.7 9 8.7 0 0.00% 11,600 - 459,360 27.51 5.21 0 0
CRV 27.7 27.7 27.7 28 26.1 0 0.00% 9,400 - 18,625,941 1,115.33 40.32 0 0
DC4 9.95 9.95 9.97 10.1 9.95 0 0.00% 296,200 - 977,445 58.53 4.76 0 3,200
DPG 42 42 42 42 41.2 0 0.00% 766,800 - 4,233,559 253.51 11.82 272,000 60,100
DQC 10.25 10.25 10.2 10.25 10.05 0 0.00% 4,700 - 282,470 16.91 - 200 0
DSC 15 15 15 15.1 13.95 0 0.00% 241,000 - 3,594,922 215.26 17.38 0 1,000
DSE 24.1 24.1 24.2 24.35 23.6 0 0.00% 562,600 - 8,256,660 494.41 43.35 10,100 114,900
DTL 13.2 13.2 13.3 13.3 13.2 0 0.00% 4,600 - 800,329 47.92 188.57 0 0
DTT 16 16 16 16 16 0 0.00% 1,700 - 130,429 7.81 11.42 0 0
DXV 3.92 3.92 3.9 4.19 3.9 0 0.00% 22,900 - 38,808 2.32 - 0 0
FCN 14.5 14.5 14.6 14.8 14.35 0 0.00% 2,040,400 - 2,282,866 136.70 245.76 334,300 383,900
FIT 4.66 4.66 4.69 4.69 4.63 0 0.00% 512,600 - 1,584,088 94.86 13.28 0 0
FUEFCV50 15.99 15.99 15.99 15.99 15.04 0 0.00% 7,600 - - - - 0 0
HAG 17.75 17.75 17.75 17.9 17.4 0 0.00% 8,520,300 - 22,496,337 1,347.09 - 36,000 441,900
HAH 57.6 57.6 58.5 58.5 56.8 0 0.00% 1,407,700 - 9,726,406 582.42 11.39 162,020 121,120
HAP 7.45 7.45 7.36 7.5 7.36 0 0.00% 56,000 - 826,520 49.49 8.13 0 200
HAS 8.1 8.1 7.85 8.1 7.8 0 0.00% 2,000 - 63,180 3.78 - 0 0
HPG 27.6 27.6 27.8 28.25 27.3 0 0.00% 65,577,000 - 211,842,858 12,685.20 15.76 4,889,890 5,767,960
KDC 50.3 50.3 50.1 50.3 49.7 0 0.00% 210,500 - 14,577,258 872.89 361.87 4,600 10,400
KHP 12.2 12.2 12.2 12.4 12.2 0 0.00% 5,300 - 736,596 44.11 12.75 0 0
LAF 18.7 18.7 18.7 18.7 18.65 0 0.00% 4,000 - 284,764 17.05 7.31 0 0
LBM 35.25 35.25 35.25 35.5 35 0 0.00% 35,200 - 1,410,000 84.43 17.10 1,300 0
LCG 10.4 10.4 10.4 10.6 10.4 0 0.00% 2,006,900 - 2,148,662 128.66 17.25 200,800 25,400
LGL 5.92 5.92 5.96 6.15 5.92 0 0.00% 227,600 - 304,863 18.26 - 0 0
MCM 27.7 27.7 28 28 27.7 0 0.00% 49,500 - 3,047,000 182.46 15.40 0 200
MDG 31 31 31 31 31 0 0.00% 500 - 320,068 19.17 80.52 0 0
NAB 14.85 14.85 14.8 15 14.8 0 0.00% 1,288,900 - 20,382,376 1,220.50 5.50 80,700 54,900
NKG 16.15 16.15 16.3 16.5 15.9 0 0.00% 7,265,600 - 7,228,270 432.83 11.26 105,430 138,900
NO1 6.25 6.25 6.27 6.29 6.24 0 0.00% 43,600 - 150,000 8.98 8.32 0 0
NT2 25.95 25.95 26.55 26.9 25.8 0 0.00% 2,956,400 - 7,470,383 447.33 94.02 315,100 1,024,200
OGC 3.82 3.82 3.82 3.87 3.8 0 0.00% 387,000 - 1,146,000 68.62 9.60 0 2,100
PAN 28.2 28.2 28.6 28.7 28 0 0.00% 1,769,700 - 5,890,832 352.74 10.43 240,300 103,200
PDN 115.5 115.5 116 116.3 115.5 0 0.00% 9,000 - 4,278,571 256.20 13.26 0 0
PDV 10 10 10.15 10.25 9.93 0 0.00% 185,600 - - - 2.43 0 0
PHC 4.94 4.94 4.71 5.21 4.71 0 0.00% 86,600 - 250,369 14.99 51.46 0 0
PNC 25 25 26.75 26.75 25 0 0.00% 900 - 269,984 16.17 26.43 0 0
POW 14.25 14.25 14.45 14.85 14.2 0 0.00% 19,219,400 - 39,712,201 2,377.98 30.00 2,067,300 2,039,700
PVP 15.05 15.05 15.1 15.6 15 0 0.00% 829,300 - 1,560,722 93.46 8.02 11,000 4,400
SAM 7.4 7.4 7.3 7.44 7.27 0 0.00% 605,400 - 2,811,711 168.37 33.64 6,700 0
SCS 55.3 55.3 55.4 55.7 55.1 0 0.00% 600,800 - 5,644,857 338.02 8.45 271,800 216,400
SHA 4.02 4.02 4.02 4.02 4.02 0 0.00% 200 - 134,456 8.05 9.95 0 0
SJS 57.5 57.5 57.5 58.9 57.5 0 0.00% 63,300 - 17,104,803 1,024.24 24.40 0 0
SSC 31 31 31 31 30.9 0 0.00% 2,700 - 411,425 24.64 10.24 0 0
SSI 32.65 32.65 32.9 33.45 32 0 0.00% 40,835,700 - 67,778,618 4,058.60 21.01 1,364,140 1,740,530
SVC 21.7 21.7 21.7 22.2 21.6 0 0.00% 21,900 - 2,024,139 121.21 14.52 300 15,500
SZL 48 48 48 48 48 0 0.00% 2,400 - 1,312,538 78.60 15.69 0 0
TCM 27.9 27.9 27.9 28 27.5 0 0.00% 1,996,400 - 3,125,881 187.18 10.95 35,300 13,150
TCT 20 20 20 20 19.9 0 0.00% 6,600 - 255,760 15.31 23.64 0 0
TDG 2.98 2.98 2.98 2.99 2.9 0 0.00% 47,000 - 72,149 4.32 10.53 0 0
TLD 8.24 8.24 8.23 8.24 8.2 0 0.00% 31,800 - 640,589 38.36 45.52 0 0
TNC 32.75 32.75 32.75 32.75 32.75 0 0.00% 100 - 630,438 37.75 21.20 0 0
TNT 8.29 8.29 8.11 8.29 8.11 0 0.00% 22,200 - 422,790 25.32 1,184.29 0 100
TPB 17.4 17.4 17.65 17.7 17.35 0 0.00% 8,678,500 - 45,970,038 2,752.70 7.57 785,770 161,320
TVB 8.29 8.29 8.29 8.31 8.27 0 0.00% 39,300 - 929,284 55.65 7.37 1,000 1,000
VAB 10.5 10.5 10.55 10.65 10.5 0 0.00% 438,000 - 8,571,787 513.28 6.54 16,000 23,900
VCA 8.37 8.37 8.26 8.37 8.26 0 0.00% 800 - 127,118 7.61 123.09 0 0
VCG 23.3 23.3 23.5 23.6 23.15 0 0.00% 4,587,800 - 15,062,712 901.96 15.05 498,000 660,200
VNS 9.19 9.19 9.19 9.19 9.16 0 0.00% 1,000 - 623,626 37.34 7.48 0 0
VPD 26.25 26.25 25.55 26.25 25.5 0 0.00% 37,700 - 2,797,978 167.54 13.18 0 15,000
VSI 25 25 25 25 25 0 0.00% 6,500 - 330,000 19.76 14.43 0 0
DRL 46.45 46.5 46.45 47 46.45 +50 +0.11% 11,400 - 441,750 26.45 10.60 0 0
VDP 46.95 47 45.2 47 45.2 +50 +0.11% 4,300 - 1,037,919 62.15 14.45 0 200
VPS 9.39 9.4 9.77 9.77 9.22 +10 +0.11% 35,400 - 229,931 13.77 9.60 100 0
CLW 40.7 40.75 40.8 40.8 40.75 +50 +0.12% 200 - 529,750 31.72 9.82 0 0
KOS 38.9 38.95 38.9 39.2 38.9 +50 +0.13% 369,300 - 8,431,948 504.91 393.43 8,000 0
TRA 72.4 72.5 72.4 72.5 71 +100 +0.14% 11,100 - 3,005,164 179.95 14.53 600 0
NNC 66.3 66.4 67.7 67.9 64.1 +100 +0.15% 58,900 - 1,455,488 87.15 25.27 1,000 23,800
CMX 6.21 6.22 6.22 6.26 6.18 +10 +0.16% 94,400 - 633,812 37.95 11.33 0 0
JVC 5.79 5.8 5.77 5.85 5.77 +10 +0.17% 221,000 - 652,501 39.07 16.16 0 10,500
SIP 57.1 57.2 57.1 57.5 56.8 +100 +0.18% 430,000 - 13,848,860 829.27 11.14 83,300 27,600
DHG 106.5 106.7 106.3 106.9 105 +200 +0.19% 15,900 - 13,950,606 835.37 18.51 5,400 1,700
TNI 5.13 5.14 5.13 5.2 5.1 +10 +0.19% 58,000 - 269,850 16.16 - 0 1,600
ASP 4.85 4.86 4.85 5 4.85 +10 +0.21% 55,300 - 181,470 10.87 25.45 0 1,000
NCT 93.1 93.3 94.8 94.9 93.1 +200 +0.21% 28,600 - 2,441,263 146.18 10.17 300 9,100
SBT 24.25 24.3 24.25 24.35 24.15 +50 +0.21% 504,200 - 20,779,236 1,244.27 29.21 1,900 23,400
CTF 20.25 20.3 20.45 20.45 20 +50 +0.25% 538,900 - 1,941,773 116.27 39.11 500 0
GDT 19.6 19.65 19.8 19.8 19.6 +50 +0.26% 12,500 - 484,376 29.00 9.07 0 100
NAF 39.1 39.2 39.05 39.3 38.75 +100 +0.26% 607,200 - 277,690 16.63 18.76 76,400 29,520
FIR 7.14 7.16 7.11 7.3 7.11 +20 +0.28% 92,300 - 505,994 30.30 716.00 0 1,900
SSB 17.95 18 17.95 18 17.8 +50 +0.28% 1,922,600 - 51,210,000 3,066.47 10.92 54,100 107,500
TBC 36 36.1 36.5 36.5 36.1 +100 +0.28% 2,300 - 2,292,350 137.27 12.87 1,800 100
VTB 17.6 17.65 18 18 17.1 +50 +0.28% 800 - 190,700 11.42 16.53 0 0
DRC 15.75 15.8 15.85 16.05 15.75 +50 +0.32% 673,000 - 2,439,983 146.11 8.10 0 200
TSC 2.94 2.95 2.94 2.95 2.92 +10 +0.34% 184,800 - 580,734 34.77 590.00 0 0
VCF 298 299 299 299 299 +1,000 +0.34% 800 - 7,947,161 475.88 17.80 400 200
CHP 28.85 28.95 28.6 28.95 28.5 +100 +0.35% 67,800 - 4,564,201 273.31 13.55 0 67,000
SBA 28.75 28.85 28.5 28.9 28.5 +100 +0.35% 6,400 - 1,745,086 104.50 15.37 0 0
CLC 55.8 56 56 57.9 56 +200 +0.36% 2,000 - 1,467,625 87.88 10.85 0 400
TCR 2.73 2.74 2.73 2.79 2.73 +10 +0.37% 2,000 - 28,402 1.70 - 0 0
PLX 51.8 52 52 55.4 50 +200 +0.39% 14,325,800 - 66,070,796 3,956.34 29.43 1,349,000 2,088,900
FMC 36.45 36.6 36.4 36.75 36.4 +150 +0.41% 66,000 - 2,393,233 143.31 7.83 100 1,700
CTS 33.65 33.8 33.7 34.95 33.3 +150 +0.45% 1,409,800 - 7,189,038 430.48 21.75 92,900 197,100
HAX 10.95 11 11 11.1 10.85 +50 +0.46% 449,500 - 1,181,836 70.77 9.46 13,700 28,500
MSN 81 81.4 81.3 85.5 79.9 +400 +0.49% 15,818,700 - 123,768,043 7,411.26 60.52 1,887,610 2,536,550
PVT 20.5 20.6 20.65 21.3 20.45 +100 +0.49% 5,430,000 - 9,680,583 579.68 7.16 211,200 158,700
CCL 6.06 6.09 6.17 6.17 6.06 +30 +0.50% 103,600 - 362,851 21.73 9.52 0 0
NBB 18.45 18.55 18.6 18.6 18 +100 +0.54% 134,000 - 1,857,964 111.26 2,650.00 0 0
TCB 35.6 35.8 35.65 36.35 35.6 +200 +0.56% 9,580,800 - 253,687,407 15,190.86 11.74 0 26,900
SGR 17.15 17.25 17.2 17.3 17.05 +100 +0.58% 74,500 - 1,205,344 72.18 17.48 0 3,400
LPB 41.5 41.75 41.6 42.15 41.2 +250 +0.60% 1,930,100 - 124,719,028 7,468.21 12.83 662,530 483,900
S4A 32.8 33 33 33 33 +200 +0.61% 100 - 1,392,600 83.39 15.80 0 0
TRC 82.5 83 83.1 84.5 82.6 +500 +0.61% 154,300 - 2,417,375 144.75 10.92 18,200 21,300
FUESSV30 25.87 26.03 25.77 26.09 25.51 +160 +0.62% 18,300 - - - - 36,200 9,600
GMD 63.5 63.9 63.5 66 63.1 +400 +0.63% 1,894,500 - 27,253,037 1,631.92 14.94 394,320 2,161,140
HUB 15.15 15.25 15.05 15.25 15 +100 +0.66% 1,400 - 461,204 27.62 6.42 0 0
NSC 76 76.5 76 76.5 75.9 +500 +0.66% 9,400 - 1,344,450 80.51 6.53 0 300
GEG 14.95 15.05 14.95 15.3 14.9 +100 +0.67% 651,400 - 6,358,751 380.76 86.49 9,100 5,800
BVH 73.2 73.7 78 78 73.5 +500 +0.68% 2,961,800 - 54,709,188 3,276.00 25.92 496,840 402,300
BKG 2.87 2.89 2.87 2.9 2.83 +20 +0.70% 144,900 - 206,950 12.39 13.89 0 0
QCG 14.1 14.2 14.1 14.5 13.95 +100 +0.71% 1,039,700 - 3,906,834 233.94 47.02 83,600 44,500
VPL 92.3 93 92.1 95.6 92.1 +700 +0.76% 988,800 - 166,776,935 9,986.64 61.51 16,300 148,300
BID 50.7 51.1 51 54.2 50.4 +400 +0.79% 13,973,800 - 358,791,594 21,484.53 15.95 2,334,770 1,552,700
DMC 61.5 62 62 62 61.9 +500 +0.81% 1,600 - 2,153,103 128.93 12.49 0 0
FUEIP100 13.09 13.2 13.09 13.2 13.09 +110 +0.84% 200 - - - - 0 0
HTI 23.8 24 23.8 24 23.8 +200 +0.84% 21,000 - 598,781 35.86 9.74 0 2,800
HMC 11.65 11.75 11.7 11.8 11.7 +100 +0.86% 13,700 - 320,775 19.21 12.54 0 0
VMD 17.25 17.4 17.8 17.8 17.4 +150 +0.87% 6,700 - 268,661 16.09 12.01 0 0
SMB 39.3 39.65 39.3 39.8 39.1 +350 +0.89% 20,000 - 1,183,420 70.86 7.66 3,900 0
HT1 16.7 16.85 17.25 17.25 16.8 +150 +0.90% 723,500 - 6,429,790 385.02 106.65 4,600 3,500
OPC 22.1 22.3 23.55 23.6 22.1 +200 +0.90% 9,000 - 1,428,335 85.53 15.69 0 0
IMP 53.7 54.2 54.3 54.6 54 +500 +0.93% 56,600 - 8,347,286 499.84 28.05 3,100 3,800
D2D 36.15 36.5 36.65 37 36.15 +350 +0.97% 160,800 - 1,104,481 66.14 15.05 25,500 600
PPC 10.05 10.15 10.15 10.2 10.1 +100 +1.00% 278,300 - 3,254,222 194.86 7.62 25,500 200
VHC 59.5 60.1 59.8 60.7 59.3 +600 +1.01% 1,246,200 - 13,489,635 807.76 10.98 279,430 116,800
STB 57.8 58.4 59.4 60.6 57.9 +600 +1.04% 18,237,000 - 110,096,598 6,592.61 10.91 1,831,000 1,247,770
LSS 9.52 9.62 9.52 9.99 9.52 +100 +1.05% 275,800 - 824,834 49.39 7.10 0 0
BTP 8.6 8.7 8.65 8.7 8.53 +100 +1.16% 144,800 - 526,225 31.51 12.29 500 120,800
ABR 12.85 13 13.3 13.3 13 +150 +1.17% 1,500 - 260,000 15.57 13.17 1,300 0
VIP 12.75 12.9 12.8 13.05 12.8 +150 +1.18% 193,000 - 883,275 52.89 11.81 0 2,500
IDI 6.72 6.8 6.72 6.82 6.7 +80 +1.19% 593,900 - 1,857,574 111.23 27.42 22,100 0
MIG 20.05 20.3 21.35 21.35 20.2 +250 +1.25% 690,800 - 4,089,098 244.86 15.68 200 27,500
FUESSV50 30 30.38 30.38 30.38 30 +380 +1.27% 7,600 - - - - 3,400 3,200
PET 35.55 36 36.4 37.65 35.5 +450 +1.27% 3,043,700 - 3,841,997 230.06 27.09 0 0
BMI 19.5 19.75 19.9 20.45 19.35 +250 +1.28% 1,337,300 - 2,973,316 178.04 12.63 352,300 247,550
STK 15.45 15.65 15.5 15.65 15.4 +200 +1.29% 31,700 - 2,192,927 131.31 120.38 0 6,400
HTL 22.5 22.8 22.3 22.8 22.3 +300 +1.33% 5,900 - 273,600 16.38 11.82 0 0
TCX 51.3 52 52 52.4 51 +700 +1.36% 1,524,200 - 108,168,217 6,477.14 5.97 877,790 159,500
VPH 4.36 4.42 4.36 4.5 4.36 +60 +1.38% 52,300 - 421,481 25.24 3.25 0 0
CMV 10.8 10.95 11.5 11.5 10.4 +150 +1.39% 12,700 - 198,807 11.90 19.28 0 0
DVP 71 72 75.8 75.8 71.6 +1,000 +1.41% 28,600 - 2,880,000 172.46 8.57 200 500
VPI 53.5 54.3 53.3 54.4 53.3 +800 +1.50% 1,968,800 - 17,378,692 1,040.64 48.83 12,600 197,700
FUEVN100 26.3 26.7 26.62 26.73 26.44 +400 +1.52% 204,000 - - - - 167,050 163,900
FUEVFVND 39.1 39.7 39.3 40.11 39.3 +600 +1.53% 517,900 - - - - 57,400 357,300
VCB 71.9 73 73 76 72 +1,100 +1.53% 13,426,500 - 609,964,282 36,524.81 13.10 2,540,010 2,947,950
CTI 22.65 23 22.9 23.35 22.7 +350 +1.55% 532,200 - 1,449,000 86.77 12.72 36,400 27,700
FUEMAVND 16.51 16.77 16.51 16.8 16.51 +260 +1.57% 25,800 - - - - 800 20,100
HSL 6.99 7.1 6.99 7.2 6.91 +110 +1.57% 708,300 - 273,828 16.40 40.57 45,200 17,800
CVT 27.95 28.4 28.4 28.4 28.4 +450 +1.61% 100 - 1,042,021 62.40 17.42 0 0
FUEKIVFS 17.91 18.2 18.2 18.2 18.2 +290 +1.62% 100 - - - - 100 100
HHP 12.3 12.5 12.3 12.7 12.3 +200 +1.63% 1,129,200 - 1,081,929 64.79 63.45 191,800 7,400
HTG 45 45.75 45 45.9 45 +750 +1.67% 11,800 - 1,647,124 98.63 6.90 0 0
BAF 38.45 39.1 38.4 39.1 38.25 +650 +1.69% 3,743,700 - 11,887,246 711.81 25.13 592,100 111,900
CTD 75.3 76.6 75.5 77.7 75 +1,300 +1.73% 767,000 - 7,769,539 465.24 16.80 6,700 50,000
HCM 26.05 26.5 26 27.5 25.6 +450 +1.73% 32,554,100 - 28,618,852 1,713.70 16.19 2,632,670 1,166,200
VRE 31.45 32 31.6 32.5 31.6 +550 +1.75% 9,250,200 - 72,714,189 4,354.14 17.75 589,850 4,457,740
FTS 33.65 34.25 33.7 35.4 33.5 +600 +1.78% 3,423,500 - 11,525,454 690.15 18.33 136,600 488,400
SBG 14 14.25 13.9 14.35 13.85 +250 +1.79% 160,200 - 712,499 42.66 13.21 15,700 22,800
CCC 11 11.2 11.4 11.4 11.05 +200 +1.82% 17,400 - 459,816 27.53 10.67 0 0
DBT 11 11.2 11.3 11.3 11.1 +200 +1.82% 800 - 229,943 13.77 14.51 0 0
VID 4.91 5 4.91 5.03 4.91 +90 +1.83% 2,500 - 204,180 12.23 29.41 0 1,100
HVH 13.4 13.65 13.4 13.8 13.4 +250 +1.87% 228,200 - 866,629 51.89 18.37 6,100 0
FUEMAV30 24.93 25.4 24.93 25.4 24.93 +470 +1.89% 10,500 - - - - 5,300 4,700
VPG 5.82 5.93 6.22 6.22 5.71 +110 +1.89% 1,173,600 - 524,305 31.40 5.59 24,600 31,800
VJC 180.5 184 180.5 187 179.6 +3,500 +1.94% 1,380,500 - 99,656,485 5,967.45 71.02 31,690 434,800
NVL 12.8 13.05 12.95 13.1 12.8 +250 +1.95% 8,177,300 - 29,127,842 1,744.18 - 447,610 968,000
RYG 10.2 10.4 10.2 10.5 10.2 +200 +1.96% 304,500 - 468,000 28.02 6.93 0 16,200
PIT 7 7.14 6.51 7.19 6.51 +140 +2.00% 2,200 - 101,461 6.08 35.52 0 0
FUEDCMID 14.7 15 14.71 15 14.7 +300 +2.04% 14,200 - - - - 0 200
RAL 93.1 95 93.3 95 93.3 +1,900 +2.04% 20,600 - 2,237,005 133.95 3.77 300 0
C47 9.65 9.85 9.65 9.94 9.65 +200 +2.07% 174,100 - 357,971 21.44 91.20 0 0
DHC 33.4 34.1 33.4 34.5 33.4 +700 +2.10% 439,900 - 2,744,813 164.36 11.57 143,200 57,400
TDP 27.7 28.3 27 28.3 26.7 +600 +2.17% 226,600 - 2,496,690 149.50 26.03 0 200
SVD 4.1 4.19 3.9 4.21 3.9 +90 +2.20% 10,100 - 115,669 6.93 8.52 0 0
AAM 6.7 6.85 7.12 7.12 6.71 +150 +2.24% 7,100 - 71,591 4.29 - 0 0
REE 62.3 63.7 62.3 65.5 62.3 +1,400 +2.25% 1,132,600 - 34,503,623 2,066.09 15.03 0 0
HID 5.74 5.87 6.14 6.14 5.5 +130 +2.26% 3,305,400 - 450,560 26.98 82.68 32,700 880,400
FUEKIVND 14.55 14.88 14.6 14.88 14.6 +330 +2.27% 900 - - - - 100 100
GEE 223.6 229 226.1 239.2 223.9 +5,400 +2.42% 1,260,700 - 83,813,990 5,018.80 1,316.09 159,300 22,850
FUEKIV30 13.87 14.21 13.88 14.21 13.88 +340 +2.45% 4,800 - - - - 100 100
FUETCC50 14.93 15.3 14.93 15.3 14.93 +370 +2.48% 68,600 - - - - 0 0
APG 10.05 10.3 10.25 10.4 10.2 +250 +2.49% 567,500 - 2,303,306 137.92 - 16,000 24,900
BRC 12.55 12.9 12.7 13 12.7 +350 +2.79% 1,400 - 159,637 9.56 7.34 100 0
SHI 14 14.4 14 14.4 13.9 +400 +2.86% 214,700 - 2,447,274 146.54 30.25 11,700 26,900
VFG 51.9 53.4 52 53.5 52 +1,500 +2.89% 18,800 - 2,227,454 133.38 5.26 12,000 100
SPM 9.9 10.2 9.9 10.2 9.9 +300 +3.03% 7,400 - 140,454 8.41 30.45 0 0
CRE 8.2 8.45 8.1 8.45 8.1 +250 +3.05% 353,300 - 3,918,083 234.62 94.94 1,400 21,200
DHM 5.96 6.15 5.97 6.15 5.97 +190 +3.19% 1,200 - 212,395 12.72 69.89 0 0
VHM 120 124.1 121.1 126.8 121.1 +4,100 +3.42% 5,774,400 - 509,729,830 30,522.74 16.89 574,100 1,366,120
MWG 84 87 83.8 87.4 83.8 +3,000 +3.57% 7,671,600 - 127,755,738 7,650.04 34.17 864,100 495,200
SMA 8.3 8.6 8.45 8.6 8.45 +300 +3.61% 2,700 - 175,034 10.48 13.46 0 0
ITD 16 16.6 16.5 17 16.1 +600 +3.75% 146,200 - 434,469 26.02 9.02 2,600 5,020
PAC 23.6 24.5 23.7 25.05 23.5 +900 +3.81% 718,200 - 1,707,830 102.27 9.99 63,100 15,500
VNL 20.8 21.6 20.8 21.6 20.7 +800 +3.85% 44,100 - 305,435 18.29 6.86 2,100 0
CMG 36.45 37.9 37 39 36.5 +1,450 +3.98% 1,592,700 - 8,025,140 480.55 26.54 53,600 92,960
MSH 35.7 37.15 36 37.45 35.9 +1,450 +4.06% 1,134,400 - 4,180,156 250.31 6.76 171,900 78,400
BCE 10.9 11.35 10.9 11.4 10.9 +450 +4.13% 253,900 - 397,250 23.79 5.33 0 0
TLH 5.08 5.29 5.14 5.29 5.11 +210 +4.13% 679,400 - 594,173 35.58 - 11,900 7,900
DBD 49.5 51.7 49.5 51.9 49.4 +2,200 +4.44% 79,400 - 4,885,095 292.52 20.43 2,000 2,200
VIC 153 159.9 153 163 153 +6,900 +4.51% 3,824,600 - 616,097,180 36,892.05 52.51 2,245,670 1,634,200
DLG 2.78 2.91 2.82 2.92 2.75 +130 +4.68% 4,782,800 - 870,991 52.16 4.19 614,800 68,300
PGV 23.1 24.2 22.45 24.7 22.45 +1,100 +4.76% 208,700 - 27,187,927 1,628.02 - 0 400
VAF 19 19.95 19 19.95 19 +950 +5.00% 5,100 - 751,424 45.00 12.34 0 0
ICT 18.1 19.1 17.9 19.3 17.8 +1,000 +5.52% 131,300 - 614,734 36.81 19.77 0 2,000
SFI 26 27.5 26.5 27.5 26 +1,500 +5.77% 23,300 - 668,581 40.03 7.98 1,500 0
KLB 17.15 18.15 17.6 18.2 17.55 +1,000 +5.83% 2,320,600 - - - 7.39 213,600 400
HTV 11.6 12.3 11.6 12.3 11.5 +700 +6.03% 4,900 - 161,179 9.65 17.57 0 0
PNJ 101.5 107.7 101.5 108.6 101.5 +6,200 +6.11% 4,710,600 - 36,741,759 2,200.11 18.85 888,800 2,800,140
FRT 146 155 146 156.2 144.5 +9,000 +6.16% 1,373,100 - 26,396,777 1,580.65 67.60 173,200 167,370
ELC 25.15 26.75 25.55 26.75 24.8 +1,600 +6.36% 4,639,700 - 2,944,474 176.32 23.26 123,700 452,220
HNA 21.9 23.35 21.8 23.35 21.8 +1,450 +6.62% 10,800 - 5,492,672 328.90 20.36 0 0
TIP 18.45 19.7 19 19.7 18.75 +1,250 +6.78% 449,400 - 1,280,655 76.69 7.02 100 100
TCO 8.28 8.85 8.01 8.85 8.01 +570 +6.88% 258,200 - 277,188 16.60 13.03 0 0
FPT 98.5 105.3 99.5 105.3 99.5 +6,800 +6.90% 23,871,100 - 179,379,300 10,741.28 21.30 2,959,630 851,090
HRC 26.6 28.45 28.45 28.45 28.4 +1,850 +6.95% 4,400 - 859,378 51.46 13.99 0 0
DGW 43 46 42.8 46 42.6 +3,000 +6.98% 4,786,900 - 10,173,760 609.21 22.97 334,700 138,230
BBC - - - - - - - - - - - - - - - - -
合計 7,805,067,133 467,369.29 68,706,610 115,996,370

※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