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

2026/05/13 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 1,898.37
-2.73/-0.14%
売買高（相対取引を含む） 972,787,205 株
（前日比 +32.66%）
値上がり銘柄数 147
値下がり銘柄数 176
変わらず銘柄数 102
総銘柄数 425
売買代金（相対取引を含む） 29,704,523 百万VND
（前日比 +40.42%）
VN30 2,043.51 -10.46 -0.51%
VNMID 2,249.55 +2.42 +0.11%
VNSML 1,395.29 +0.90 +0.06%
VN100 1,976.98 -11.41 -0.57%
VNALL 1,951.44 -10.70 -0.55%
VNX Allshare 3,067.12 -16.95 -0.55%
前日終値 1901.10 (05/12) 
始値 1908.46
高値 1908.77
安値 1865.12
年初来高値 1915.37 (05/08) 
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) 100,467,530 106,800,880 -6,333,350
産業トレンド
+0.04 -0.05 +0.04 -0.06 +0.37 +0.68
+1.35 +0.12 -0.56 -0.90 +0.38 - -
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（2026/05/13 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
BRC 12.35 0 0 0.00% - - 152,831 9.15 - 0 0
BTT 40.8 0 0 0.00% - - 550,800 32.98 - 0 0
CCI 19.5 0 0 0.00% - - 342,052 20.48 - 0 0
CLC 54.7 0 0 0.00% - - 1,433,555 85.84 - 0 0
CLW 44.55 0 0 0.00% - - 579,150 34.68 - 0 0
CVT 26.85 0 0 0.00% - - 985,150 58.99 - 0 0
DMC 58.9 0 0 0.00% - - 2,045,448 122.48 - 0 0
DTL 11.5 0 0 0.00% - - 697,256 41.75 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.62 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.55 0 0 0.00% - - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVFS 17.74 0 0 0.00% - - - - - 0 0
FUETPVND 10.98 0 0 0.00% - - - - - 0 0
GMH 7.54 0 0 0.00% - - 124,410 7.45 - 0 0
HAS 7.9 0 0 0.00% - - 61,620 3.69 - 0 0
HU1 6.8 0 0 0.00% - - 68,000 4.07 - 0 0
L10 26.85 0 0 0.00% - - 262,862 15.74 - 0 0
LAF 17 0 0 0.00% - - 258,876 15.50 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 823.12 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
NSC 77 0 0 0.00% - - 1,353,238 81.03 - 0 0
PIT 7.96 0 0 0.00% - - 113,113 6.77 - 0 0
PNC 29 0 0 0.00% - - 313,181 18.75 - 0 0
SBV 6.85 0 0 0.00% - - 196,527 11.77 - 0 0
SFC 18 0 0 0.00% - - 203,246 12.17 - 0 0
SMA 9.37 0 0 0.00% - - 190,706 11.42 - 0 0
SSC 28.6 0 0 0.00% - - 379,573 22.73 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 41 0 0 0.00% - - 1,230,000 73.65 - 0 0
TNC 32 0 0 0.00% - - 616,000 36.89 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
VDP 53 0 0 0.00% - - 1,170,420 70.09 - 0 0
VID 4.85 0 0 0.00% - - 198,055 11.86 - 0 0
VPD 24.05 0 0 0.00% - - 2,563,481 153.50 - 0 0
VRE 35.45 33 35.9 35.9 33 -2,450 -6.91% 14,370,000 - 74,986,508 4,490.21 11.63 636,010 2,515,200
STG 35.35 33.2 33.1 33.2 33.1 -2,150 -6.08% 700 - 3,262,011 195.33 11.11 0 0
DAT 8.41 7.9 8.01 8.02 7.9 -510 -6.06% 8,100 - 546,904 32.75 7.61 0 0
GTA 8.4 7.9 7.9 7.9 7.9 -500 -5.95% 200 - 77,657 4.65 13.04 0 0
VSI 26 24.5 26 26 24.5 -1,500 -5.77% 3,100 - 323,400 19.37 9.95 0 0
ASP 7.7 7.3 7.6 7.6 7.17 -400 -5.19% 382,100 - 272,579 16.32 19.52 200 0
FDC 20.2 19.2 21.6 21.6 18.9 -1,000 -4.95% 21,000 - 741,696 44.41 3.46 0 0
VHM 160.2 152.5 162.1 162.5 149 -7,700 -4.81% 11,413,400 - 626,380,331 37,507.80 14.95 1,163,720 2,720,460
S4A 34.1 32.5 33 33 32.5 -1,600 -4.69% 1,000 - 1,371,500 82.13 9.41 0 0
VMD 15.05 14.35 14.35 14.35 14.35 -700 -4.65% 300 - 221,568 13.27 5.23 0 300
VNG 6.8 6.5 6.6 6.87 6.4 -300 -4.41% 11,200 - 632,298 37.86 97.01 200 9,400
COM 34.5 33 33 33 33 -1,500 -4.35% 100 - 465,981 27.90 28.33 0 0
STB 76.8 73.5 76 76.6 73.5 -3,300 -4.30% 10,029,200 - 138,563,355 8,297.21 23.33 414,600 2,999,910
PGD 23.7 22.7 23.2 23.65 22.6 -1,000 -4.22% 3,500 - 2,247,239 134.57 14.38 200 600
QNP 33.8 32.4 31.8 32.4 31.8 -1,400 -4.14% 1,300 - 1,309,282 78.40 9.18 0 0
SC5 16 15.35 15.3 17.05 15.3 -650 -4.06% 4,300 - 229,997 13.77 5.59 2,100 2,100
LGL 6.23 6 6.2 6.2 5.8 -230 -3.69% 165,900 - 308,983 18.50 15.11 1,000 2,700
PAN 32.65 31.6 32.6 32.6 31.3 -1,050 -3.22% 1,840,900 - 6,601,074 395.27 10.30 53,000 92,600
GEL 35.2 34.2 35.4 35.4 33 -1,000 -2.84% 5,705,100 - 30,438,000 1,822.63 56.25 225,200 132,400
CKG 7.98 7.76 7.98 7.98 7.73 -220 -2.76% 68,200 - 1,255,626 75.19 11.28 700 1,000
CRC 8.43 8.2 8.3 8.4 8.2 -230 -2.73% 630,800 - 874,939 52.39 9.21 121,900 0
VCF 299.9 292.1 299.9 299.9 292.1 -7,800 -2.60% 300 - 7,763,765 464.90 14.99 0 0
FUEFCV50 15.06 14.67 14.99 14.99 14.67 -390 -2.59% 1,100 - - - - 0 0
C32 13.85 13.5 13.85 13.85 13.5 -350 -2.53% 14,600 - 405,787 24.30 7.74 0 1,500
CII 19.6 19.15 19.6 19.85 18.9 -450 -2.30% 29,519,200 - 12,868,518 770.57 97.70 116,800 130,740
NBB 17.9 17.5 17.5 17.85 17.5 -400 -2.23% 28,000 - 1,752,796 104.96 196.63 800 300
ADG 9 8.8 8.8 9 8.8 -200 -2.22% 2,900 - 188,149 11.27 10.01 0 0
NO1 5.43 5.31 5.49 5.55 5.31 -120 -2.21% 16,100 - 127,440 7.63 16.70 0 200
HVN 21.6 21.15 21.6 21.6 21 -450 -2.08% 1,102,500 - 65,808,187 3,940.61 7.17 1,300 522,200
TNI 4.9 4.8 4.9 5.19 4.6 -100 -2.04% 1,325,400 - 252,000 15.09 5.76 0 4,200
EIB 22.55 22.1 22.5 22.9 22.05 -450 -2.00% 12,142,200 - 41,166,125 2,465.04 36.23 5,600 1,153,600
FIR 5.6 5.49 5.5 5.52 5.4 -110 -1.96% 278,900 - 387,976 23.23 196.07 4,000 10,700
KBC 33.25 32.6 33.25 33.3 32.3 -650 -1.95% 3,562,800 - 30,701,205 1,838.40 13.31 48,000 1,494,000
SRC 53 52 52 52 52 -1,000 -1.89% 100 - 1,459,295 87.38 59.29 0 0
NLG 26.8 26.3 26.8 26.85 26.1 -500 -1.87% 2,239,000 - 12,758,061 763.96 19.30 65,200 1,058,400
VPX 28.2 27.7 28.2 28.2 27.6 -500 -1.77% 886,700 - 51,937,500 3,110.03 12.03 1,500 143,000
OCB 11.4 11.2 11.4 11.4 11.2 -200 -1.75% 2,468,000 - 29,826,186 1,786.00 7.50 24,500 73,300
VGC 44.2 43.45 44.5 44.5 43 -750 -1.70% 1,301,000 - 19,480,808 1,166.52 13.88 139,500 314,300
PET 47.8 47 48.2 48.65 46.7 -800 -1.67% 1,023,800 - 5,015,940 300.36 20.40 0 0
CTI 21.35 21 21.2 21.3 20.9 -350 -1.64% 340,400 - 1,323,000 79.22 9.31 0 0
NHT 15.45 15.2 15.45 15.45 14.75 -250 -1.62% 29,900 - 364,856 21.85 7.56 0 100
TTF 2.49 2.45 2.56 2.56 2.35 -40 -1.61% 1,750,000 - 964,154 57.73 90.74 82,800 18,600
VPS 8.85 8.71 8.75 8.85 8.6 -140 -1.58% 3,700 - 213,053 12.76 9.10 0 0
DXG 16.2 15.95 16.3 16.35 15.85 -250 -1.54% 15,998,300 - 17,742,528 1,062.43 74.53 395,470 223,500
HPX 4.62 4.55 4.59 4.63 4.54 -70 -1.52% 367,300 - 1,383,967 82.87 11.73 0 700
PDN 106.3 104.7 105.8 105.8 104.7 -1,600 -1.51% 1,800 - 5,817,741 348.37 14.24 0 0
DC4 8.75 8.62 8.76 8.76 8.61 -130 -1.49% 249,000 - 846,792 50.71 4.24 0 3,400
TPC 10.35 10.2 10.2 10.2 10.2 -150 -1.45% 300,000 - 171,533 10.27 29.23 0 0
SCR 5.68 5.6 5.7 5.75 5.59 -80 -1.41% 1,449,100 - 2,411,332 144.39 31.64 400 274,600
CDC 21.8 21.5 21.8 22 20.3 -300 -1.38% 393,900 - 1,134,612 67.94 60.73 5,500 8,100
VNM 60.1 59.3 60.1 60.1 58.7 -800 -1.33% 8,534,300 - 123,934,358 7,421.22 14.72 435,720 1,510,000
VIX 19.05 18.8 19.1 19.4 18.1 -250 -1.31% 67,829,200 - 3,540,800 212.02 5.32 1,857,300 7,366,200
DXV 3.85 3.8 3.85 3.85 3.8 -50 -1.30% 1,100 - 37,620 2.25 46.34 0 0
TSC 2.34 2.31 2.33 2.34 2.28 -30 -1.28% 170,700 - 454,744 27.23 - 0 0
KDH 23.6 23.3 23.7 23.7 23.1 -300 -1.27% 6,303,000 - 26,147,607 1,565.72 26.78 256,400 918,600
TPB 15.8 15.6 15.8 15.85 15.55 -200 -1.27% 7,045,100 - 43,275,131 2,591.33 5.85 162,600 2,930,020
TMS 40.7 40.2 38.7 40.2 38.7 -500 -1.23% 3,500 - 6,943,447 415.78 19.38 0 100
TCR 2.46 2.43 2.52 2.52 2.4 -30 -1.22% 800 - 25,188 1.51 55.23 0 0
HHS 12.85 12.7 12.85 13.05 12.7 -150 -1.17% 2,003,800 - 5,486,222 328.52 1.45 0 130,400
NVT 7.69 7.6 7.88 7.88 7.6 -90 -1.17% 3,600 - 687,800 41.19 39.18 0 0
TAL 43 42.5 43.5 43.5 42.4 -500 -1.16% 109,600 - 15,300,000 916.17 21.92 900 10,900
VCG 22 21.75 22.15 22.15 21.6 -250 -1.14% 5,848,700 - 14,060,686 841.96 3.84 1,920 140,020
QCG 13.55 13.4 13.6 13.6 13.35 -150 -1.11% 211,900 - 3,686,730 220.76 21.51 0 47,000
NT2 22.95 22.7 22.95 23.1 22.5 -250 -1.09% 1,562,300 - 6,534,786 391.30 5.93 121,600 114,900
VJC 175 173.1 175 181.5 172.8 -1,900 -1.09% 1,105,600 - 102,407,922 6,132.21 46.43 27,530 123,000
EVE 10.1 10 10.1 10.1 10 -100 -0.99% 3,300 - 419,798 25.14 10.71 500 200
ASM 6.14 6.08 6.15 6.24 6.07 -60 -0.98% 470,100 - 2,475,741 148.25 60.80 0 5,300
KHP 10.45 10.35 10.45 10.45 10.35 -100 -0.96% 6,900 - 624,899 37.42 11.02 0 0
SAB 47 46.55 47 47 46.15 -450 -0.96% 586,800 - 59,703,278 3,575.05 13.91 52,940 269,500
ITD 16.15 16 16 16 15.8 -150 -0.93% 3,600 - 418,765 25.08 8.69 1,000 0
LDG 3.23 3.2 3.27 3.27 3.17 -30 -0.93% 619,800 - 817,971 48.98 8.84 14,100 32,100
PDR 16.5 16.35 16.5 16.5 16.15 -150 -0.91% 5,926,900 - 16,314,183 976.90 30.62 600 106,000
TVB 7.72 7.65 7.65 7.79 7.65 -70 -0.91% 39,300 - 834,780 49.99 40.05 0 0
SSI 28.05 27.8 28.25 28.35 27.65 -250 -0.89% 19,129,300 - 69,252,518 4,146.86 13.54 478,150 1,397,800
TCX 50.4 49.95 50.5 50.8 49.6 -450 -0.89% 964,500 - 115,463,596 6,913.99 18.41 1,300 620,100
ACB 22.7 22.5 22.7 22.75 22.4 -200 -0.88% 21,238,100 - 115,574,773 6,920.65 7.45 1,684,700 13,224,500
D2D 34.2 33.9 34.2 34.2 33.8 -300 -0.88% 144,500 - 1,025,805 61.43 4.51 1,500 42,700
HCD 7.95 7.88 7.95 7.98 7.82 -70 -0.88% 38,500 - 291,235 17.44 14.54 0 0
PGV 23.6 23.4 23.1 23.9 23.1 -200 -0.85% 10,600 - 26,289,152 1,574.20 7.07 800 100
SKG 9.4 9.32 9.4 9.41 9.32 -80 -0.85% 53,100 - 619,759 37.11 12.93 0 400
ITC 12.1 12 12.1 12.1 11.9 -100 -0.83% 69,700 - 1,151,221 68.94 23.48 0 0
AGG 12.15 12.05 12.2 12.2 11.95 -100 -0.82% 275,800 - 1,958,463 117.27 5.17 2,200 48,600
HSG 12.3 12.2 12.3 12.35 12.1 -100 -0.81% 1,794,000 - 7,575,984 453.65 10.73 1,600 89,890
HDG 25.1 24.9 25.2 25.2 24.8 -200 -0.80% 1,220,100 - 9,212,080 551.62 11.96 5,600 86,600
NAB 12.5 12.4 12.55 12.6 12.35 -100 -0.80% 1,289,600 - 21,274,512 1,273.92 5.09 66,100 21,500
VVS 111.9 111 112.1 115.3 110.6 -900 -0.80% 96,600 - 2,389,275 143.07 7.44 23,200 20,100
FUESSV30 25.69 25.49 25.69 25.77 25.3 -200 -0.78% 8,600 - - - - 200 4,700
ACC 12.95 12.85 12.25 12.85 12.25 -100 -0.77% 3,500 - 1,349,250 80.79 25.91 0 100
ABR 13.2 13.1 12.3 13.1 12.3 -100 -0.76% 200 - 262,000 15.69 17.58 0 0
DSC 13.1 13 12.7 13.1 12.7 -100 -0.76% 8,700 - 3,620,132 216.77 10.25 0 0
FTS 26.65 26.45 26.85 26.95 26.45 -200 -0.75% 538,000 - 9,164,872 548.79 22.78 52,700 29,600
HUB 13.3 13.2 13.3 13.3 13.05 -100 -0.75% 18,200 - 399,206 23.90 6.03 500 1,500
SGN 53.5 53.1 52.3 53.5 52.3 -400 -0.75% 1,000 - 1,778,775 106.51 10.06 0 0
C47 9.64 9.57 9.22 9.57 9.22 -70 -0.73% 4,000 - 347,796 20.83 6.66 0 0
LCG 9.58 9.51 9.59 9.64 9.41 -70 -0.73% 1,808,400 - 1,964,786 117.65 13.92 32,600 111,600
APH 5.75 5.71 5.75 5.76 5.68 -40 -0.70% 100,900 - 1,392,579 83.39 8.51 2,200 0
HID 4.29 4.26 4.29 4.39 4.22 -30 -0.70% 327,000 - 326,982 19.58 60.00 2,600 7,100
KLB 14.2 14.1 14.35 14.35 14.05 -100 -0.70% 145,800 - 8,155,024 488.32 4.39 3,100 9,500
AAT 2.89 2.87 2.89 2.89 2.86 -20 -0.69% 48,400 - 203,251 12.17 8.57 0 0
THG 43.55 43.25 43.55 43.55 43 -300 -0.69% 11,500 - 1,346,368 80.62 9.13 0 500
SGR 14.95 14.85 15 15 14.8 -100 -0.67% 68,900 - 1,037,644 62.13 12.62 0 7,200
ANV 22.95 22.8 22.95 23.2 22.7 -150 -0.65% 535,800 - 6,070,631 363.51 6.07 21,500 39,810
HPA 38.35 38.1 38.2 38.4 38 -250 -0.65% 109,000 - 10,858,500 650.21 6.52 0 23,300
VPI 62 61.6 62 62 61.2 -400 -0.65% 3,961,600 - 19,715,054 1,180.54 50.45 300 141,100
HAG 16.3 16.2 16.3 16.4 16.2 -100 -0.61% 3,527,600 - 20,531,868 1,229.45 - 2,200 209,000
VND 16.4 16.3 16.4 16.65 16.15 -100 -0.61% 10,108,300 - 24,813,489 1,485.84 12.27 508,900 2,385,700
TCB 33.8 33.6 33.9 33.9 33.55 -200 -0.59% 11,500,800 - 238,097,678 14,257.35 9.41 836,350 1,962,380
FRT 138.3 137.5 137 139 137 -800 -0.58% 187,500 - 23,416,495 1,402.19 29.55 42,400 85,100
KHG 5.32 5.29 5.34 5.34 5.24 -30 -0.56% 4,895,900 - 2,377,512 142.37 34.58 20,500 436,500
VNS 7.8 7.76 7.79 7.79 7.76 -40 -0.51% 25,600 - 526,587 31.53 13.73 0 500
IJC 10.05 10 10.05 10.05 9.96 -50 -0.50% 1,444,700 - 6,295,806 376.99 7.59 0 207,600
TNH 10.05 10 10 10.1 9.97 -50 -0.50% 337,200 - 1,657,519 99.25 - 800 269,700
AFX 10.3 10.25 10.35 10.35 10.2 -50 -0.49% 55,500 - 358,750 21.48 7.58 0 0
REE 61.2 60.9 61.4 61.4 60.5 -300 -0.49% 844,800 - 32,986,981 1,975.27 13.04 500 5,400
SVT 10.75 10.7 10.8 10.8 10.7 -50 -0.47% 3,900 - 185,227 11.09 6.90 0 0
TLD 8.48 8.44 8.46 8.46 8.4 -40 -0.47% 215,800 - 656,137 39.29 9.91 0 0
TTA 10.7 10.65 10.6 10.7 10.5 -50 -0.47% 211,800 - 1,901,654 113.87 10.19 0 0
TDC 11 10.95 10.85 11 10.85 -50 -0.45% 50,500 - 1,393,147 83.42 5.17 0 7,000
VIC 222 221 223 224 206.5 -1,000 -0.45% 6,456,000 - 1,709,101,709 102,341.42 154.33 1,309,270 2,051,960
VCK 34.15 34 34.1 34.4 33.8 -150 -0.44% 2,293,100 - 51,742,074 3,098.33 12.40 93,800 139,800
VIP 11.4 11.35 11.45 11.45 11.35 -50 -0.44% 203,000 - 777,145 46.54 11.81 0 2,000
BIC 23.2 23.1 23.2 23.25 23.05 -100 -0.43% 57,100 - 4,667,749 279.51 8.48 1,300 3,300
CSM 11.75 11.7 11.75 11.9 11.7 -50 -0.43% 195,800 - 1,212,416 72.60 28.47 6,600 200
SBG 11.95 11.9 11.95 12.05 11.75 -50 -0.42% 47,300 - 595,000 35.63 15.51 1,100 0
APG 4.86 4.84 4.86 4.88 4.8 -20 -0.41% 235,300 - 1,082,330 64.81 201.67 0 30,900
DHG 97.2 96.8 97.2 97.2 96 -400 -0.41% 13,700 - 12,656,220 757.86 15.35 3,300 920
HHV 12.3 12.25 12.3 12.35 12.1 -50 -0.41% 3,966,600 - 6,702,787 401.36 9.86 0 53,700
HSL 5.01 4.99 5 5.09 4.89 -20 -0.40% 150,200 - 192,451 11.52 - 2,200 2,500
BKG 2.55 2.54 2.55 2.55 2.5 -10 -0.39% 9,200 - 181,887 10.89 18.01 0 0
CRE 7.6 7.57 7.5 7.59 7.41 -30 -0.39% 88,800 - 3,510,046 210.18 47.91 9,800 1,100
DSN 38.65 38.5 38.9 38.9 38.5 -150 -0.39% 9,300 - 465,196 27.86 6.76 0 0
MBB 25.9 25.8 25.9 26 25.75 -100 -0.39% 12,652,300 - 207,818,998 12,444.25 7.76 234,210 2,487,680
PTB 51.4 51.2 51.4 51.4 50.8 -200 -0.39% 131,000 - 4,112,696 246.27 6.89 12,400 27,600
BMC 13.05 13 13.05 13.15 12.8 -50 -0.38% 19,100 - 161,104 9.65 20.44 0 0
HTV 13.25 13.2 12.4 13.25 12.4 -50 -0.38% 5,800 - 172,973 10.36 10.90 0 0
TDG 2.62 2.61 2.66 2.66 2.59 -10 -0.38% 51,700 - 63,191 3.78 11.06 0 0
TVS 13.3 13.25 13.3 13.35 13 -50 -0.38% 90,500 - 2,973,829 178.07 8.83 600 2,050
BMP 161.5 160.9 161.5 164 157.5 -600 -0.37% 196,700 - 13,171,425 788.71 10.72 50,810 6,610
DAH 2.68 2.67 2.68 2.69 2.6 -10 -0.37% 24,100 - 224,814 13.46 32.96 0 0
ORS 13.45 13.4 13.45 13.75 13.4 -50 -0.37% 1,792,200 - 8,360,674 500.64 38.07 133,500 25,300
NTC 139.5 139 139 140 138.5 -500 -0.36% 7,600 - 3,335,997 199.76 10.37 0 0
VPB 27.85 27.75 28 28.15 27.7 -100 -0.36% 13,166,100 - 220,166,380 13,183.62 9.18 675,500 2,255,400
HHP 14.4 14.35 14.3 14.6 14.25 -50 -0.35% 1,162,700 - 1,242,055 74.37 28.76 95,700 61,100
AGR 14.55 14.5 14.5 14.7 14.5 -50 -0.34% 219,100 - 3,310,521 198.23 25.80 26,300 2,900
BHN 29 28.9 28.8 28.9 28.6 -100 -0.34% 2,300 - 6,699,020 401.14 14.34 0 100
LIX 30.7 30.6 30.75 30.75 30.2 -100 -0.33% 26,000 - 1,982,880 118.74 11.06 100 2,500
SAV 15 14.95 14.8 14.95 14.5 -50 -0.33% 800 - 389,200 23.31 40.08 200 0
SPM 9.03 9 8.43 9 8.43 -30 -0.33% 1,100 - 123,930 7.42 - 100 0
FCM 3.18 3.17 3.18 3.18 3.14 -10 -0.31% 6,200 - 146,538 8.77 8.68 1,000 0
VIB 16 15.95 16.15 16.15 15.95 -50 -0.31% 2,832,800 - 54,293,891 3,251.13 7.45 26,000 22,600
FUESSVFL 30.3 30.21 30.3 30.3 30.1 -90 -0.30% 6,500 - - - - 0 3,100
FUEVN100 26.98 26.9 27 27.02 26.58 -80 -0.30% 42,000 - - - - 12,400 26,300
NAF 49.75 49.6 49.8 49.9 48.9 -150 -0.30% 774,600 - 3,034,627 181.71 19.33 200 202,000
TCH 16.8 16.75 16.85 17.1 16.6 -50 -0.30% 5,817,500 - 15,277,830 914.84 13.09 0 102,300
TVT 16.45 16.4 16.3 16.4 16 -50 -0.30% 3,800 - 344,400 20.62 8.82 0 0
PTC 6.98 6.96 6.96 6.96 6.5 -20 -0.29% 5,500 - 224,054 13.42 4.58 4,000 0
FUEMAV30 25.05 24.98 25 25 24.5 -70 -0.28% 4,530,900 - - - - 4,529,600 4,530,700
HDC 18.75 18.7 18.75 18.85 18.5 -50 -0.27% 1,550,200 - 3,735,410 223.68 5.25 11,700 168,300
TDH 4 3.99 4 4.09 3.95 -10 -0.25% 110,900 - 449,485 26.92 4.14 200 0
DPG 41.1 41 41.15 41.4 40.65 -100 -0.24% 517,400 - 4,862,071 291.14 12.78 3,400 3,900
VPH 4.18 4.17 4.18 4.19 4.13 -10 -0.24% 70,000 - 397,642 23.81 - 4,300 1,400
VSC 22.05 22 22.15 22.2 21.5 -50 -0.23% 7,181,600 - 8,236,148 493.18 23.97 15,400 0
FUEKIV30 13.96 13.93 13.85 13.94 13.68 -30 -0.21% 1,800 - - - - 100 1,400
KDC 47.9 47.8 47.9 47.9 47.2 -100 -0.21% 175,700 - 13,852,742 829.51 26.51 23,600 532,750
PHC 4.97 4.96 5.07 5.07 4.9 -10 -0.20% 7,800 - 251,382 15.05 11.35 0 0
CLL 29.95 29.9 29.9 29.95 29.9 -50 -0.17% 600 - 1,016,600 60.87 10.82 0 0
CMX 5.81 5.8 5.88 5.89 5.69 -10 -0.17% 82,100 - 591,014 35.39 8.79 1,100 1,500
VHC 61.3 61.2 61.2 61.9 60.6 -100 -0.16% 685,700 - 13,736,533 822.55 9.69 2,700 45,400
ACG 34.4 34.35 35.2 35.2 34.35 -50 -0.15% 900 - 5,179,566 310.15 10.28 0 100
PMG 6.78 6.77 6.7 6.77 6.7 -10 -0.15% 1,200 - 313,697 18.78 15.18 0 0
SHP 34.05 34 34 34 34 -50 -0.15% 3,400 - 3,441,016 206.05 12.00 0 0
FUEDCMID 13.82 13.8 13.83 13.83 13.65 -20 -0.14% 15,800 - - - - 0 12,800
HTG 41.6 41.55 40.95 41.55 40.5 -50 -0.12% 11,400 - 1,495,913 89.58 5.55 0 0
HTN 8.05 8.04 8.05 8.07 8 -10 -0.12% 51,500 - 716,496 42.90 40.40 2,100 4,100
MWG 83.8 83.7 84 84.3 82.7 -100 -0.12% 3,536,900 - 122,907,049 7,359.70 17.53 274,740 136,690
FUESSV50 30.6 30.58 30.8 30.8 30.5 -20 -0.07% 1,000 - - - - 0 0
ACL 13.2 13.2 13.2 13.2 13.2 0 0.00% 100 - 662,099 39.65 19.33 0 0
ANT 34 34 35.1 35.1 34 0 0.00% 3,500 - 816,126 48.87 5.79 0 0
AST 72 72 72.1 72.1 71.2 0 0.00% 11,500 - 3,240,000 194.01 13.44 2,700 0
BCE 10.85 10.85 10.9 10.9 10.6 0 0.00% 21,700 - 379,750 22.74 4.24 0 0
BFC 63.8 63.8 64.9 65 62.6 0 0.00% 260,800 - 3,647,318 218.40 13.08 5,600 7,700
BSI 34.95 34.95 35 35.3 34.95 0 0.00% 189,700 - 8,575,540 513.51 17.37 8,300 15,300
CCC 8.1 8.1 8.4 8.4 8.1 0 0.00% 131,700 - 332,545 19.91 7.71 0 0
CCL 4.88 4.88 4.88 4.88 4.8 0 0.00% 56,400 - 290,757 17.41 11.38 0 0
CMV 7.78 7.78 7.78 7.78 7.78 0 0.00% 1,100 - 141,253 8.46 7.20 0 0
CRV 27 27 27.05 27.05 27 0 0.00% 200 - 18,559,797 1,111.37 39.30 0 0
DIG 14.65 14.65 14.65 14.8 14.5 0 0.00% 5,426,900 - 11,667,717 698.67 14.83 98,830 115,800
DLG 2.63 2.63 2.63 2.65 2.63 0 0.00% 714,300 - 787,185 47.14 2.16 0 800
DRL 45.05 45.05 43.1 45.05 43.1 0 0.00% 2,900 - 427,975 25.63 9.56 0 0
DSE 22.45 22.45 22.45 22.5 22.2 0 0.00% 224,300 - 7,691,370 460.56 30.01 9,400 6,700
EVG 6.38 6.38 6.37 6.43 6.37 0 0.00% 311,300 - 1,373,294 82.23 17.43 0 2,300
FMC 36 36 36 36 35.85 0 0.00% 17,700 - 2,354,000 140.96 6.75 100 400
FUEIP100 13 13 13.1 13.4 13 0 0.00% 700 - - - - 0 0
FUEMAVND 15.54 15.54 15.41 15.54 15.39 0 0.00% 700 - - - - 100 600
FUEVFVND 36.6 36.6 36.61 37 36.54 0 0.00% 498,800 - - - - 5,100 748,200
GEG 14.15 14.15 14.15 14.25 14.1 0 0.00% 452,600 - 5,869,482 351.47 8.14 0 300
GHC 27 27 27 27 26.8 0 0.00% 15,500 - 1,286,888 77.06 8.02 700 0
GIL 13 13 13.1 13.2 12.95 0 0.00% 130,500 - 1,320,751 79.09 40.88 0 5,700
GMD 81.6 81.6 81.6 82.5 81 0 0.00% 1,525,700 - 34,802,001 2,083.95 21.26 94,600 922,500
HAX 10.1 10.1 10.15 10.2 10.05 0 0.00% 163,500 - 1,085,141 64.98 348.28 0 15,400
HMC 11.4 11.4 11.4 11.4 11.4 0 0.00% 1,200 - 311,220 18.64 9.97 0 0
HNA 21.7 21.7 21.7 22.4 21.7 0 0.00% 4,100 - 5,104,539 305.66 10.73 0 0
HQC 2.49 2.49 2.51 2.51 2.46 0 0.00% 2,172,100 - 1,435,732 85.97 20.41 10,000 443,800
HTL 22 22 22 22 22 0 0.00% 1,600 - 264,000 15.81 10.62 0 0
ICT 18 18 18 18 18 0 0.00% 900 - 579,330 34.69 18.22 0 0
ILB 21.85 21.85 21.65 21.85 21.6 0 0.00% 400 - 834,659 49.98 8.28 0 0
KOS 38.7 38.7 38.9 38.9 38.7 0 0.00% 515,600 - 8,377,828 501.67 439.77 5,100 500
KSB 15.75 15.75 15.75 15.75 15.6 0 0.00% 679,100 - 1,802,488 107.93 13.40 0 0
LPB 54.5 54.5 58.3 58.3 54.3 0 0.00% 2,136,300 - 162,806,874 9,748.91 14.25 177,110 859,200
MCM 28.75 28.75 28.8 28.95 28.65 0 0.00% 33,400 - 3,162,500 189.37 16.29 0 0
MSH 36.1 36.1 36 36.2 35.95 0 0.00% 135,500 - 4,062,009 243.23 6.62 3,000 28,950
OPC 22.9 22.9 22.9 22.9 22.9 0 0.00% 100 - 1,466,765 87.83 14.89 0 0
PGI 19.2 19.2 19.25 19.25 19.2 0 0.00% 500 - 2,129,218 127.50 8.67 0 0
RYG 10.45 10.45 10.4 10.6 10.1 0 0.00% 64,000 - 470,250 28.16 12.59 0 1,400
SBT 20.2 20.2 20.2 20.2 20.05 0 0.00% 374,400 - 18,309,584 1,096.38 24.28 10,200 29,700
SFG 11 11 10.8 11 10.7 0 0.00% 1,300 - 526,871 31.55 16.44 0 0
SGT 15.25 15.25 14.8 15.25 14.7 0 0.00% 5,800 - 2,257,049 135.15 6.78 0 0
SHB 14 14 14.05 14.05 13.9 0 0.00% 39,752,300 - 67,111,854 4,018.67 5.38 34,460 1,262,620
SJS 56.8 56.8 56.5 56.8 56 0 0.00% 49,700 - 16,896,570 1,011.77 46.56 200 3,580
SMC 11.75 11.75 11.7 11.8 11.55 0 0.00% 358,300 - 864,880 51.79 4.80 80,300 500
STK 13.2 13.2 13.1 13.2 12.95 0 0.00% 8,300 - 1,849,625 110.76 36.97 200 0
SVD 3.58 3.58 3.58 3.58 3.58 0 0.00% 1,100 - 98,829 5.92 77.83 0 0
TCL 34.65 34.65 34.5 34.7 34.45 0 0.00% 20,400 - 1,044,990 62.57 7.94 0 0
TCT 19 19 19 19 19 0 0.00% 100 - 242,972 14.55 9.53 0 0
TDM 57 57 57 57 57 0 0.00% 31,000 - 6,332,700 379.20 32.61 0 13,400
TDP 29 29 28.8 29 28.8 0 0.00% 82,800 - 2,717,288 162.71 26.48 0 6,100
TDW 49 49 49 49 49 0 0.00% 200 - 416,500 24.94 6.89 0 0
TEG 6.5 6.5 6.21 6.58 6.21 0 0.00% 10,100 - 785,243 47.02 35.14 0 0
TMP 46.15 46.15 46.15 46.2 46.15 0 0.00% 4,000 - 3,230,500 193.44 10.18 0 0
TRA 80 80 79.2 80 79.2 0 0.00% 4,000 - 3,316,043 198.57 15.30 0 0
TYA 18.45 18.45 18.45 18.45 18.25 0 0.00% 6,600 - 113,014 6.77 4.92 1,000 0
UIC 66.3 66.3 66.3 66.3 66.3 0 0.00% 200 - 550,290 32.95 5.43 0 0
VAB 10.2 10.2 10.2 10.25 10.15 0 0.00% 248,100 - 8,326,879 498.62 4.84 0 50,600
VCA 7 7 6.55 7 6.55 0 0.00% 400 - 106,311 6.37 - 0 0
VDS 13.65 13.65 13.7 13.75 13.55 0 0.00% 474,000 - 3,712,800 222.32 12.95 12,600 51,000
VRC 12.8 12.8 12.8 12.8 12.3 0 0.00% 5,200 - 640,000 38.32 1,066.67 0 0
VSH＊ 42.9 42.9 42.9 42.9 42.9 0 0.00% 2,500 - 10,134,749 606.87 11.75 1,900 0
MHC 9.74 9.75 9.41 9.82 9.41 +10 +0.10% 59,000 - 423,893 25.38 2.58 1,700 0
NCT 91.9 92 93.2 93.2 91.9 +100 +0.11% 8,600 - 2,407,247 144.15 6.80 4,800 2,800
NNC 44.75 44.8 44.2 44.8 44.1 +50 +0.11% 37,400 - 982,016 58.80 7.30 2,700 200
BTP 8.4 8.41 8.39 8.41 8.34 +10 +0.12% 4,800 - 508,684 30.46 11.95 0 100
DCM 43.45 43.5 43.45 44.9 42.6 +50 +0.12% 5,862,600 - 23,028,900 1,378.98 13.58 1,564,000 1,783,200
FUCVREIT 7.45 7.46 7.49 7.49 7.46 +10 +0.13% 800 - - - - 0 0
FPT 70.6 70.7 70.6 71.5 70 +100 +0.14% 11,517,600 - 120,437,953 7,211.85 13.55 669,470 6,104,470
PNJ 69.5 69.6 69.5 70 68.9 +100 +0.14% 459,800 - 35,615,848 2,132.69 9.10 167,100 45,700
SAM 6.64 6.65 6.46 6.76 6.46 +10 +0.15% 42,800 - 2,526,740 151.30 26.49 400 11,000
CHP 27.85 27.9 28 28 27.9 +50 +0.18% 3,200 - 4,398,660 263.39 10.03 0 0
LHG 27.95 28 27.95 28.05 27.75 +50 +0.18% 99,900 - 1,400,336 83.85 5.48 200 200
MCP 27.15 27.2 27.15 27.2 26.8 +50 +0.18% 18,000 - 540,414 32.36 58.37 0 0
SZL 53.5 53.6 52.4 53.6 52.3 +100 +0.19% 17,100 - 1,495,576 89.56 13.02 0 0
ADP 23.65 23.7 23.6 23.75 23.6 +50 +0.21% 3,400 - 546,044 32.70 7.14 0 100
PLP 4.3 4.31 4.2 4.32 4.19 +10 +0.23% 57,500 - 387,899 23.23 10.49 0 0
FIT 4.17 4.18 4.17 4.25 4.14 +10 +0.24% 272,500 - 1,420,920 85.09 35.42 0 0
DVP 75.2 75.4 75.2 76 75.2 +200 +0.27% 7,900 - 3,016,000 180.60 8.92 0 0
VNL 18.8 18.85 18.85 18.85 18.85 +50 +0.27% 200 - 266,548 15.96 4.99 0 0
AAA 7.14 7.16 7.15 7.25 7.14 +20 +0.28% 1,119,500 - 2,819,198 168.81 7.41 11,400 75,900
CTF 18 18.05 18.05 18.05 17.5 +50 +0.28% 273,900 - 1,726,552 103.39 190.00 200 5,000
PC1 18.1 18.15 18 18.3 17.8 +50 +0.28% 8,445,100 - 7,464,829 447.00 8.12 2,199,700 1,356,700
FUETCC50 15.35 15.4 15.35 15.4 15.12 +50 +0.33% 14,000 - - - - 0 0
TSA 15.3 15.35 15.35 15.35 15.2 +50 +0.33% 120,500 - 620,524 37.16 21.80 0 7,700
VCB 59.9 60.1 59.7 61.3 59.2 +200 +0.33% 8,868,000 - 502,176,073 30,070.42 15.59 225,850 1,041,660
OGC 2.91 2.92 2.95 2.96 2.91 +10 +0.34% 163,300 - 876,000 52.46 13.04 12,000 4,600
SIP 58.8 59 59.1 59.5 58.5 +200 +0.34% 398,000 - 14,284,664 855.37 11.87 5,210 26,100
HAH 57.7 57.9 56.4 58.1 56.4 +200 +0.35% 864,000 - 10,904,909 652.99 8.48 49,800 55,390
HT1 14.3 14.35 14.25 14.35 14.25 +50 +0.35% 143,000 - 5,475,815 327.89 20.01 0 31,000
DGW＊ 41.25 41.4 41.4 41.45 40.5 +150 +0.36% 1,095,200 - 9,156,384 548.29 16.61 118,100 465,400
LSS 8.29 8.32 8.3 8.32 8.28 +30 +0.36% 74,100 - 749,021 44.85 6.14 0 0
SJD 13.95 14 13.95 14 13.95 +50 +0.36% 48,400 - 965,981 57.84 6.01 0 200
FCN 13.15 13.2 13.1 13.2 12.8 +50 +0.38% 698,900 - 2,078,195 124.44 65.67 2,100 39,700
SCS 52.1 52.3 52.4 52.4 51.8 +200 +0.38% 109,100 - 5,338,626 319.68 7.35 7,600 27,900
DRC 12.55 12.6 12.6 12.7 12.4 +50 +0.40% 193,600 - 1,945,809 116.52 16.43 0 50,000
NHA 12.65 12.7 12.8 12.8 12.55 +50 +0.40% 86,400 - 822,820 49.27 7.51 0 4,500
TLG 50 50.2 49.85 50.6 49.7 +200 +0.40% 66,500 - 4,845,723 290.16 12.57 100 28,200
HTI 23.7 23.8 23.7 23.85 23.7 +100 +0.42% 14,200 - 593,791 35.56 3.57 0 500
TLH 4.55 4.57 4.55 4.7 4.55 +20 +0.44% 124,800 - 513,302 30.74 101.56 0 3,500
BWE 43.7 43.9 43.85 43.9 42.8 +200 +0.46% 342,800 - 9,654,867 578.14 11.74 43,800 54,440
DRH 2.19 2.2 2.16 2.25 2.16 +10 +0.46% 367,500 - 272,157 16.30 - 17,700 7,900
TV2 32.85 33 32.9 33.35 32.65 +150 +0.46% 217,100 - 2,228,363 133.43 23.55 0 10,000
NHH 10.4 10.45 10.4 10.45 10.35 +50 +0.48% 12,400 - 1,180,474 70.69 8.13 0 0
TNT 10.35 10.4 10.3 10.4 9.85 +50 +0.48% 16,100 - 530,400 31.76 38.81 0 1,700
SMB 39.95 40.15 40.15 40.15 39.75 +200 +0.50% 14,000 - 1,198,343 71.76 7.83 400 200
YBM 9.95 10 10 10 10 +50 +0.50% 2,200 - 321,745 19.27 6.25 0 0
PPC 9.72 9.77 9.72 9.77 9.68 +50 +0.51% 140,700 - 3,132,390 187.57 18.97 0 3,600
FUEKIVND 13.52 13.59 13.59 13.59 13.59 +70 +0.52% 100 - - - - 100 100
SBA 28.2 28.35 28.4 28.4 28.3 +150 +0.53% 4,300 - 1,714,842 102.69 10.11 0 0
TIP 18.1 18.2 18.25 18.25 18.1 +100 +0.55% 29,700 - 1,183,143 70.85 5.48 0 0
VPL 89.5 90 90 90 83.3 +500 +0.56% 1,293,700 - 161,397,034 9,664.49 145.63 304,130 73,000
ASG 16.8 16.9 16.3 16.9 16 +100 +0.60% 8,900 - 1,534,261 91.87 19.27 100 100
DBD 49.8 50.1 49.9 50.1 49.8 +300 +0.60% 176,300 - 4,733,912 283.47 18.74 0 200
SSB 16.55 16.65 16.65 16.65 16.5 +100 +0.60% 1,918,100 - 47,369,250 2,836.48 8.86 33,600 64,800
NTL 15.9 16 15.9 16 15.8 +100 +0.63% 419,900 - 1,951,678 116.87 120.30 0 53,800
DBC 22.45 22.6 22.5 22.9 22.45 +150 +0.67% 1,926,500 - 8,697,987 520.84 5.77 24,000 8,800
RAL 85.5 86.1 85.1 86.1 85.1 +600 +0.70% 500 - 2,027,433 121.40 5.61 0 0
TN1 14.2 14.3 14.3 14.3 14.3 +100 +0.70% 300 - 859,365 51.46 3.22 0 0
BAF 35.3 35.55 35.1 35.9 35 +250 +0.71% 3,239,100 - 10,807,969 647.18 71.24 450,100 61,300
NKG 13.85 13.95 13.9 13.95 13.75 +100 +0.72% 2,027,000 - 6,243,614 373.87 30.86 11,400 16,700
KMR 2.74 2.76 2.74 2.77 2.74 +20 +0.73% 17,000 - 156,983 9.40 31.36 0 0
HPG 26.9 27.1 26.95 27.25 26.8 +200 +0.74% 21,544,700 - 208,005,125 12,455.40 13.74 6,314,500 3,912,260
VTB 13.45 13.55 13.4 13.8 13.4 +100 +0.74% 20,300 - 146,401 8.77 9.39 0 0
VCI 25.5 25.7 25.65 26.1 25.35 +200 +0.78% 8,199,800 - 29,494,140 1,766.12 13.86 256,500 248,650
TMT 11.95 12.05 12.2 12.2 11.8 +100 +0.84% 7,400 - 444,380 26.61 7.07 0 700
CTG 35.25 35.55 35.25 35.75 35 +300 +0.85% 9,697,200 - 276,114,882 16,533.83 7.98 103,000 2,264,360
DTA 3.48 3.51 3.48 3.51 3.48 +30 +0.86% 1,400 - 63,390 3.80 319.09 0 0
MIG 17.45 17.6 17.4 17.6 17.35 +150 +0.86% 79,300 - 3,722,461 222.90 11.33 900 18,300
GEX 34.5 34.8 34.7 35.35 32.85 +300 +0.87% 21,812,600 - 31,403,483 1,880.45 21.25 3,053,360 2,288,200
HVH 11.4 11.5 11.4 11.5 10.8 +100 +0.88% 226,800 - 730,127 43.72 11.94 3,000 600
GSP 11.2 11.3 11.2 11.5 11.15 +100 +0.89% 211,500 - 762,943 45.69 8.68 0 0
HII 6.72 6.78 6.78 6.8 6.61 +60 +0.89% 272,900 - 499,435 29.91 9.84 0 2,500
TCI 11.15 11.25 11.15 11.35 11.1 +100 +0.90% 211,100 - 1,300,736 77.89 111.39 6,500 1,000
CMG 27.05 27.3 27.1 27.35 26.9 +250 +0.92% 199,200 - 6,358,195 380.73 19.12 39,020 17,120
TBC 32.7 33 32.7 33 32.6 +300 +0.92% 2,200 - 2,095,500 125.48 10.90 0 0
CTD 73.9 74.6 74.2 75.7 74 +700 +0.95% 1,080,300 - 8,342,012 499.52 16.36 85,600 402,910
DHC 36.25 36.6 36.1 36.9 36.1 +350 +0.97% 108,600 - 3,535,238 211.69 9.18 1,000 7,610
DXS 8.2 8.28 8.49 8.49 8.1 +80 +0.98% 6,710,900 - 4,794,974 287.12 14.06 1,252,000 269,500
VNE 3 3.03 3.01 3.15 3.01 +30 +1.00% 994,700 - 248,863 14.90 - 1,000 4,100
BMI 14.4 14.55 14.25 14.7 14.25 +150 +1.04% 204,200 - 2,190,468 131.17 9.90 9,600 1,500
ABS 2.8 2.83 2.81 2.87 2.81 +30 +1.07% 39,400 - 226,400 13.56 - 0 0
POW 14.05 14.2 14.05 14.4 14 +150 +1.07% 13,043,000 - 43,563,409 2,608.59 16.30 1,085,800 1,133,210
GDT 18 18.2 18 18.2 17.95 +200 +1.11% 13,700 - 448,633 26.86 6.22 600 0
DPR 42.5 43 42.95 43.95 42.7 +500 +1.18% 823,300 - 3,736,095 223.72 12.93 9,000 25,600
PDV 9.19 9.3 9.17 9.35 9.17 +110 +1.20% 48,900 - 737,629 44.17 7.41 0 0
TRC 74.1 75 75.4 76 75 +900 +1.21% 24,800 - 2,250,000 134.73 8.80 100 1,400
ST8 3.18 3.22 3.18 3.23 3.18 +40 +1.26% 50,300 - 82,821 4.96 - 0 0
ABT 55.3 56 55.2 56.5 55.2 +700 +1.27% 2,400 - 659,526 39.49 4.98 0 0
HDB 27.35 27.7 27.4 27.8 27.25 +350 +1.28% 16,286,000 - 138,646,154 8,302.16 7.73 980,500 1,557,580
SHA 3.9 3.95 3.9 3.97 3.9 +50 +1.28% 11,600 - 138,719 8.31 8.28 0 0
TCM 22.7 23 22.7 23.1 22.45 +300 +1.32% 1,214,900 - 2,576,891 154.30 10.64 2,400 1,300
IDI 5.92 6 5.95 6.03 5.9 +80 +1.35% 1,231,800 - 1,639,036 98.15 12.79 22,100 29,100
MDG 37 37.5 37 37.7 35 +500 +1.35% 4,000 - 387,179 23.18 8.99 0 100
DHM 6.6 6.69 6.7 6.7 6.69 +90 +1.36% 600 - 231,044 13.83 40.06 0 0
GVR 36.3 36.8 36.4 37.8 36.3 +500 +1.38% 6,025,700 - 147,200,000 8,814.37 29.44 368,200 392,100
DCL 37.95 38.5 37.95 38.5 37.9 +550 +1.45% 2,287,800 - 2,812,080 168.39 144.19 0 0
CTS 27.35 27.75 27.4 28 27.35 +400 +1.46% 1,023,800 - 5,902,243 353.43 10.22 49,700 112,400
MSB 13.4 13.6 13.5 13.65 13.4 +200 +1.49% 17,675,800 - 42,432,000 2,540.84 7.54 44,503,890 1,851,900
YEG 9.84 9.99 9.93 10.15 9.93 +150 +1.52% 933,400 - 1,916,102 114.74 23.67 61,600 100
CSV 25.95 26.35 26 26.35 25.8 +400 +1.54% 272,000 - 2,911,673 174.35 15.48 14,800 700
MSN 77.7 78.9 77.7 79.3 77.5 +1,200 +1.54% 6,479,900 - 119,966,813 7,183.64 29.11 2,452,210 509,910
PHR 64.8 65.8 65.5 67.8 65.2 +1,000 +1.54% 705,100 - 8,915,847 533.88 20.29 147,800 162,900
CNG 22.35 22.7 22.3 23.5 22.3 +350 +1.57% 14,500 - 796,754 47.71 14.70 100 300
PAC 21.9 22.25 21.9 22.4 21.85 +350 +1.60% 230,800 - 1,550,988 92.87 14.65 100 2,200
VTO 12 12.2 12.1 12.2 12.05 +200 +1.67% 297,500 - 974,373 58.35 10.66 0 1,000
SHI 14.75 15 15 15 14.85 +250 +1.69% 336,000 - 2,549,243 152.65 50.68 19,500 0
SZC 25.85 26.3 25.7 26.35 25.65 +450 +1.74% 439,400 - 4,733,628 283.45 14.91 17,700 400
DQC 11.25 11.45 11.25 11.45 11.25 +200 +1.78% 29,600 - 315,540 18.89 93.09 200 0
SFI 28 28.5 28.5 28.5 28.5 +500 +1.79% 500 - 692,893 41.49 7.36 0 0
IMP 46.85 47.7 47 49.85 47 +850 +1.81% 71,900 - 7,346,227 439.89 24.14 500 3,000
GEE 124.2 126.5 124 128 117 +2,300 +1.85% 2,261,000 - 46,298,994 2,772.39 14.18 290,900 162,400
PGC 13.55 13.8 13.6 13.95 13.55 +250 +1.85% 40,400 - 832,682 49.86 11.44 200 50
AAM 7 7.13 7 7.14 6.95 +130 +1.86% 6,600 - 74,517 4.46 42.44 0 800
BCM 52.1 53.1 52.2 54.7 51.8 +1,000 +1.92% 490,700 - 54,958,500 3,290.93 16.34 17,500 29,300
VOS 12.4 12.65 12.4 12.75 12.4 +250 +2.02% 793,500 - 1,771,000 106.05 5.81 3,400 17,800
JVC 3.92 4 3.94 4.05 3.94 +80 +2.04% 100,000 - 450,001 26.95 9.01 1,900 2,700
CIG 6.1 6.23 6.1 6.27 6.1 +130 +2.13% 8,700 - 317,979 19.04 2.80 0 0
PJT 8.91 9.1 8.91 9.1 8.91 +190 +2.13% 4,700 - 226,433 13.56 12.17 0 0
HAP 7 7.15 6.76 7.15 6.76 +150 +2.14% 200 - 793,237 47.50 - 0 0
DPM 26.65 27.3 26.7 27.8 26.35 +650 +2.44% 6,692,400 - 18,561,953 1,111.49 19.13 221,600 521,770
NVL 16.3 16.7 16.35 16.8 16.25 +400 +2.45% 21,481,900 - 37,274,710 2,232.02 19.26 957,700 1,515,490
VFG 48.7 49.9 49.5 49.9 49.5 +1,200 +2.46% 900 - 2,081,459 124.64 6.48 0 0
BID 41.75 42.8 41.8 43 41.15 +1,050 +2.51% 15,229,800 - 300,514,290 17,994.87 11.34 567,850 2,784,270
ADS 8.94 9.17 8.93 9.2 8.93 +230 +2.57% 279,000 - 700,540 41.95 7.24 10,000 0
DBT 11.5 11.8 11.5 11.8 11.5 +300 +2.61% 32,700 - 259,214 15.52 19.22 0 0
LBM 28.05 28.8 27.8 29.05 27.8 +750 +2.67% 23,900 - 1,152,000 68.98 8.11 1,000 10,400
PTL 2.62 2.69 2.64 2.76 2.62 +70 +2.67% 9,100 - 269,000 16.11 - 0 0
SRF 7.3 7.5 7.5 7.5 7.5 +200 +2.74% 100 - 253,401 15.17 12.69 0 0
HCM 27.7 28.5 28 28.85 27.7 +800 +2.89% 12,456,800 - 30,778,765 1,843.04 19.41 222,600 1,091,980
DHA 45.8 47.2 45.8 47.5 45.6 +1,400 +3.06% 82,500 - 694,835 41.61 6.33 1,500 1,400
ELC 16 16.5 16.05 16.55 16 +500 +3.13% 836,300 - 1,816,117 108.75 12.73 55,600 6,500
BVH 66.6 68.7 66.8 69.2 66.4 +2,100 +3.15% 1,434,000 - 50,997,574 3,053.75 17.98 52,600 352,050
MCH 126 130 125.6 130 125.6 +4,000 +3.17% 434,100 - 168,279,925 10,076.64 23.39 16,400 3,600
DGC 47.9 49.5 49.15 49.9 48.5 +1,600 +3.34% 1,807,600 - 18,799,031 1,125.69 6.70 123,300 246,440
BSR 29.1 30.2 29.3 31.1 28.6 +1,100 +3.78% 31,372,300 - 151,220,451 9,055.12 29.04 6,268,700 2,815,850
CTR 82.5 85.9 82.6 86.3 82.2 +3,400 +4.12% 401,800 - 9,825,747 588.37 16.38 15,000 22,400
TCO 15.1 15.75 15 15.75 15 +650 +4.30% 280,600 - 493,300 29.54 13.21 38,000 17,900
PVT 22.6 23.6 22.8 24.15 22.7 +1,000 +4.42% 15,303,200 - 11,090,377 664.09 11.37 1,824,400 728,010
EVF 13.3 13.9 13.5 14.2 13.45 +600 +4.51% 15,681,100 - 10,571,865 633.05 12.38 468,500 238,700
HAR 3.43 3.59 3.43 3.61 3.43 +160 +4.66% 221,300 - 343,506 20.57 20.06 2,300 500
VTP 64.2 67.3 64.3 68.6 64.3 +3,100 +4.83% 1,051,200 - 8,195,999 490.78 23.52 16,700 4,990
PVD 31.85 33.9 32 34.05 31.6 +2,050 +6.44% 10,681,300 - 18,844,332 1,128.40 22.00 1,407,500 1,198,800
PVP 18.2 19.4 18.2 19.45 18.2 +1,200 +6.59% 2,986,900 - 2,011,828 120.47 10.96 340,900 41,500
PLX 37.8 40.35 37.8 40.4 37.5 +2,550 +6.75% 10,796,000 - 51,268,397 3,069.96 27.41 1,479,800 260,800
SVC 16.8 17.95 17.3 17.95 17.3 +1,150 +6.85% 14,000 - 1,674,157 100.25 3.74 0 1,000
GAS 76.5 81.8 76.5 81.8 75.7 +5,300 +6.93% 6,350,300 - 197,379,290 11,819.12 17.60 899,800 1,307,060
VPG 3.6 3.85 3.6 3.85 3.49 +250 +6.94% 728,900 - 340,401 20.38 - 4,700 4,010
HRC 45 48.15 48.15 48.15 48.15 +3,150 +7.00% 18,500 - 1,454,449 87.09 41.40 0 0
合計 8,807,680,312 527,406.01 100,467,530 106,800,880

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ