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

2026/03/03 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 1,813.14
-32.96/-1.79%
売買高（相対取引を含む） 1,303,657,670 株
（前日比 -15.79%）
値上がり銘柄数 122
値下がり銘柄数 229
変わらず銘柄数 76
総銘柄数 427
売買代金（相対取引を含む） 43,741,229 百万VND
（前日比 -7.46%）
VN30 1,959.35 -51.40 -2.56%
VNMID 2,273.36 -0.50 -0.02%
VNSML 1,504.02 +3.92 +0.26%
VN100 1,864.78 -38.72 -2.03%
VNALL 1,846.05 -36.67 -1.95%
VNX Allshare 2,911.30 -55.63 -1.88%
前日終値 1846.10 (03/02) 
始値 1854.28
高値  1854.28
安値 1808.55 
年初来高値 1902.93 (01/13) 
年初来安値 1754.03 (02/10) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 98,268,020 115,737,330 -17,469,310
産業トレンド
-0.39 -0.68 +1.10 -0.59 -0.09 -1.39
+0.50 -0.05 -1.14 -1.23 +0.70 - -
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（2026/03/03 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
DTT 17.95 0 0 0.00% - - 146,325 8.76 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.5 0 0 0.00% - - - - - 0 0
FUEABVND 12.25 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUETPVND 11.5 0 0 0.00% - - - - - 0 0
GTA 9.2 0 0 0.00% - - 90,436 5.42 - 0 0
HTL 23.1 0 0 0.00% - - 277,200 16.60 - 0 0
L10 26 0 0 0.00% - - 254,540 15.24 - 0 0
LGC 58.8 0 0 0.00% - - 12,473,262 746.90 - 0 0
NHT 10.7 0 0 0.00% - - 256,840 15.38 - 0 0
NSC 76.1 0 0 0.00% - - 1,337,421 80.09 - 0 0
NVT 7.2 0 0 0.00% - - 651,600 39.02 - 0 0
PNC 28 0 0 0.00% - - 302,382 18.11 - 0 0
STG 36.8 0 0 0.00% - - 3,615,724 216.51 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 45.95 0 0 0.00% - - 1,378,500 82.54 - 0 0
TNC 31 0 0 0.00% - - 596,750 35.73 - 0 0
TPC 11.9 0 0 0.00% - - 200,122 11.98 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
VDP 50 0 0 0.00% - - 1,104,170 66.12 - 0 0
VIC 167.2 155.5 164 167 155.5 -11,700 -7.00% 6,378,300 - 599,143,912 35,876.88 51.07 920,890 1,567,020
CMV 8.58 7.98 8.4 8.4 7.98 -600 -6.99% 5,400 - 144,884 8.68 14.05 0 0
MDG 45.75 42.55 48.9 48.9 42.55 -3,200 -6.99% 600 - 439,319 26.31 110.52 0 0
VHM 100.5 93.5 97.1 99.8 93.5 -7,000 -6.97% 11,710,100 - 384,043,022 22,996.59 12.72 1,143,990 3,812,280
FIR 5.78 5.38 5.53 5.53 5.38 -400 -6.92% 535,900 - 380,203 22.77 192.14 0 0
SRF 7.83 7.3 7.6 7.8 7.29 -530 -6.77% 81,100 - 246,643 14.77 140.38 0 0
FDC 18.5 17.3 17.3 17.3 17.3 -1,200 -6.49% 200 - 668,299 40.02 132.06 0 0
GEE 187.6 176 188.7 190 175 -11,600 -6.18% 949,900 - 64,415,992 3,857.25 1,011.49 18,440 45,600
DRH 3.08 2.89 2.98 3.06 2.87 -190 -6.17% 1,444,900 - 357,516 21.41 - 102,500 21,300
HHP 14.1 13.3 14.1 14.1 13.2 -800 -5.67% 1,013,800 - 1,151,173 68.93 67.51 62,100 162,500
DGW 48.7 45.95 48.7 48.7 45.5 -2,750 -5.65% 7,452,100 - 10,162,702 608.55 22.94 650,700 128,990
ADG 8.89 8.41 8.41 9.1 8.41 -480 -5.40% 20,800 - 179,810 10.77 10.11 0 5,600
VPL 80.1 75.9 80.1 80.2 75.7 -4,200 -5.24% 753,600 - 136,111,499 8,150.39 50.20 76,100 172,800
VRE 27.8 26.35 27.8 28 26.05 -1,450 -5.22% 9,568,800 - 59,875,590 3,585.36 14.61 638,590 1,406,230
TSC 2.7 2.56 2.69 2.73 2.52 -140 -5.19% 823,000 - 503,959 30.18 512.00 0 0
FUCTVGF3 15.8 15 15 15 15 -800 -5.06% 100 - - - - 0 0
VCA 8 7.61 8 8 7.61 -390 -4.88% 8,600 - 115,576 6.92 111.91 0 0
VNM 66.6 63.4 66.6 67.3 63.4 -3,200 -4.80% 17,815,700 - 132,503,175 7,934.32 15.76 1,613,600 3,823,520
VPG 5.21 4.96 4.86 5.1 4.86 -250 -4.80% 261,800 - 438,542 26.26 4.67 0 10,000
FUEKIVFS 18.02 17.16 17.96 17.96 17.03 -860 -4.77% 505,800 - - - - 444,700 505,700
HID 4.64 4.42 4.69 4.69 4.35 -220 -4.74% 575,700 - 339,263 20.32 62.25 33,900 46,800
CRE 7.34 7 7.4 7.4 7 -340 -4.63% 148,700 - 3,245,749 194.36 78.65 0 10,200
HVN 26.4 25.2 26.3 26.3 25.2 -1,200 -4.55% 3,243,400 - 55,802,733 3,341.48 - 4,200 815,600
GEL 38.55 36.8 38.7 38.9 36.1 -1,750 -4.54% 10,382,300 - 29,072,000 1,740.84 53.80 4,100 113,300
ABR 12.7 12.15 12.1 12.15 12.05 -550 -4.33% 900 - 243,000 14.55 12.31 0 0
TCR 2.77 2.65 2.77 2.77 2.58 -120 -4.33% 82,400 - 27,469 1.64 - 0 50,140
TTA 11.7 11.2 11.85 11.85 11.2 -500 -4.27% 432,700 - 1,999,862 119.75 9.67 0 0
VGC 52 49.85 51.6 52.4 49.4 -2,150 -4.13% 1,437,100 - 22,350,248 1,338.34 20.23 16,100 59,800
TNI 4.89 4.7 4.6 4.75 4.6 -190 -3.89% 12,300 - 246,750 14.78 - 0 0
CTR 91.6 88.1 91.1 91.1 87.5 -3,500 -3.82% 1,332,000 - 10,077,396 603.44 18.72 68,500 25,000
BID 45.2 43.55 45.1 45.9 43.5 -1,650 -3.65% 15,198,300 - 305,780,311 18,310.20 13.59 2,689,060 880,750
CSM 13.9 13.4 13.95 14.2 13.25 -500 -3.60% 633,600 - 1,388,579 83.15 30.95 0 700
PTB 56 54 55.7 55.7 53.9 -2,000 -3.57% 159,800 - 4,337,609 259.74 9.80 0 15,600
BCM 65 62.7 65 65.5 62.6 -2,300 -3.54% 1,715,800 - 64,894,500 3,885.90 31.19 1,300 32,900
ANV 27 26.05 26.8 27 26.05 -950 -3.52% 1,888,400 - 6,935,962 415.33 145.53 105,300 199,600
FUEKIV30 13.78 13.3 13.7 13.7 13.3 -480 -3.48% 3,800 - - - - 300 3,200
SZC 34.5 33.3 34.5 35.05 33.2 -1,200 -3.48% 1,219,500 - 5,993,529 358.89 20.61 13,900 224,500
CIG 7.84 7.58 7.83 7.83 7.3 -260 -3.32% 308,500 - 386,883 23.17 4.39 0 0
SIP 62 60 61.9 62.5 59.5 -2,000 -3.23% 515,600 - 14,526,777 869.87 11.68 44,300 21,100
DAH 3.43 3.32 3.44 3.44 3.2 -110 -3.21% 69,700 - 279,544 16.74 40.99 0 0
ELC 19 18.4 19 19.3 18.25 -600 -3.16% 1,919,400 - 2,025,358 121.28 16.00 278,600 175,840
FUEMAV30 24.73 23.95 24.6 24.6 23.8 -780 -3.15% 7,700 - - - - 1,400 6,300
TMP 60.9 59 59.9 60 59 -1,900 -3.12% 900 - 4,130,000 247.31 11.79 0 0
DPG 45 43.6 45.3 45.9 43.5 -1,400 -3.11% 1,437,300 - 4,394,838 263.16 12.27 48,000 140,800
TTF 2.91 2.82 2.89 2.95 2.76 -90 -3.09% 1,821,300 - 1,159,578 69.44 188.00 0 260,600
TCB 34.65 33.6 34.65 34.95 33.6 -1,050 -3.03% 17,273,500 - 238,097,678 14,257.35 11.02 0 5,000
KBC 35 33.95 34.65 35.2 33.8 -1,050 -3.00% 4,380,800 - 31,972,574 1,914.53 68.17 645,900 114,770
FPT 89.6 87 90.1 90.9 87 -2,600 -2.90% 16,504,400 - 148,205,120 8,874.56 17.60 879,100 1,880,060
VJC 169 164.1 168.3 170 164.1 -4,900 -2.90% 1,193,000 - 88,878,420 5,322.06 63.33 63,610 30,930
HPG 28.5 27.7 28.8 28.85 27.6 -800 -2.81% 69,294,100 - 212,610,404 12,731.16 15.82 3,571,980 16,719,040
HII 5.36 5.21 5.3 5.3 5.19 -150 -2.80% 171,900 - 383,784 22.98 124.05 500 3,300
HT1 18 17.5 18.05 18.05 17.3 -500 -2.78% 1,038,100 - 6,677,823 399.87 110.76 138,100 115,300
FCN 13.05 12.7 13.05 13.2 12.6 -350 -2.68% 1,744,800 - 1,999,475 119.73 215.25 83,200 28,500
CTG 36.85 35.9 36.8 37.3 35.9 -950 -2.58% 21,254,700 - 278,833,312 16,696.61 7.61 916,000 3,005,550
HTG 46.6 45.4 46.6 46.6 45 -1,200 -2.58% 21,500 - 1,634,523 97.88 6.84 0 0
SAB 47.2 46 47 47.45 45.3 -1,200 -2.54% 2,424,900 - 58,997,869 3,532.81 13.98 151,500 34,600
BKG 2.78 2.71 2.78 2.79 2.7 -70 -2.52% 46,300 - 194,060 11.62 13.03 0 0
DBC 25.75 25.1 25.7 26.2 25.05 -650 -2.52% 7,825,500 - 9,660,153 578.45 9.56 1,500 66,900
SMC 11.9 11.6 11.8 12 11.6 -300 -2.52% 158,900 - 853,839 51.13 29.22 0 0
DXS 6.83 6.66 6.83 6.89 6.66 -170 -2.49% 1,962,200 - 3,856,827 230.95 28.22 102,600 596,400
DQC 10.2 9.95 10.2 10.2 9.91 -250 -2.45% 23,700 - 274,203 16.42 - 0 0
PTL 2.92 2.85 2.92 2.92 2.85 -70 -2.40% 6,500 - 285,000 17.07 - 0 0
FRT 169 165 167.4 169 162 -4,000 -2.37% 651,700 - 28,099,795 1,682.62 71.96 158,900 125,740
TLG 54.8 53.5 54.3 55.5 53.5 -1,300 -2.37% 307,000 - 5,164,266 309.24 11.13 10,400 26,100
UIC 59.2 57.8 58.9 61 56.5 -1,400 -2.36% 50,100 - 480,202 28.75 8.22 0 30,000
HDG 28 27.35 28.35 28.45 26.9 -650 -2.32% 2,917,900 - 10,118,489 605.90 25.25 164,800 988,680
PAN 34.5 33.7 34.65 34.65 33.6 -800 -2.32% 1,149,700 - 7,039,753 421.54 12.46 2,200 150,400
TRC 81.9 80 83.1 83.1 79.6 -1,900 -2.32% 228,200 - 2,330,000 139.52 10.53 3,100 185,800
FUEKIVND 15.2 14.85 14.85 14.85 14.85 -350 -2.30% 200 - - - - 0 200
HSL 6.95 6.79 6.87 6.93 6.68 -160 -2.30% 316,600 - 261,872 15.68 38.80 200 3,300
BTT 38.85 38 38.85 38.85 38 -850 -2.19% 2,000 - 513,000 30.72 10.95 0 0
VHC 64.2 62.8 65 65.3 62.8 -1,400 -2.18% 2,089,100 - 14,095,658 844.05 11.47 202,700 386,360
HAG 16.15 15.8 16.25 16.25 15.8 -350 -2.17% 3,000,300 - 20,024,909 1,199.10 - 700 2,130
MBB 27.65 27.05 27.75 27.85 27 -600 -2.17% 42,244,700 - 217,887,748 13,047.17 7.26 452,000 2,215,920
VPB 28.05 27.45 28.05 28.45 27.3 -600 -2.14% 18,795,100 - 217,786,203 13,041.09 13.80 8,450,100 2,927,500
CMG 33.15 32.45 33.15 33.5 31.9 -700 -2.11% 617,800 - 7,557,634 452.55 22.72 25,520 60,340
MSB 11.9 11.65 11.9 11.95 11.6 -250 -2.10% 7,676,900 - 36,348,000 2,176.53 5.49 6,400 108,000
VCB 62.9 61.6 62.9 63.7 61.4 -1,300 -2.07% 12,575,400 - 514,709,586 30,820.93 11.06 1,125,080 1,814,510
FUEVN100 27 26.45 26.8 27.5 26.38 -550 -2.04% 189,100 - - - - 5,900 10,000
EVG 6.9 6.76 6.9 7.05 6.74 -140 -2.03% 903,000 - 1,455,089 87.13 46.30 8,500 8,600
VTP 103.2 101.1 102.5 104.9 101.1 -2,100 -2.03% 674,100 - 12,312,266 737.26 42.66 5,810 6,000
HAP 7.96 7.8 7.48 7.99 7.48 -160 -2.01% 20,100 - 865,350 51.82 8.52 0 12,520
PNJ 124.5 122 124.5 124.9 119.5 -2,500 -2.01% 1,980,000 - 41,620,191 2,492.23 21.35 581,850 174,100
MWG 90 88.2 90.2 91.2 86.9 -1,800 -2.00% 13,370,000 - 129,514,955 7,755.39 34.64 1,702,910 1,864,400
SHA 4 3.92 4 4 3.92 -80 -2.00% 3,400 - 131,111 7.85 9.70 0 0
DGC 75.3 73.8 76.9 76.9 73.6 -1,500 -1.99% 4,302,800 - 28,027,647 1,678.30 9.98 65,440 770,490
FMC 43 42.15 42.9 43 42.1 -850 -1.98% 236,600 - 2,756,142 165.04 9.02 2,300 200
CTD 88 86.3 88.1 88.9 85.6 -1,700 -1.93% 917,200 - 8,753,410 524.16 18.93 17,420 4,420
BMI 18.45 18.1 18.25 18.55 18.05 -350 -1.90% 377,100 - 2,724,912 163.17 11.57 250 57,890
NLG 26.45 25.95 26.45 26.75 25.7 -500 -1.89% 5,548,500 - 12,588,277 753.79 20.19 705,800 2,216,060
ACB 23.95 23.5 23.95 24.25 23.5 -450 -1.88% 14,088,200 - 120,711,430 7,228.23 6.41 193,900 4,930,600
BMC 16 15.7 16.25 16.25 15.6 -300 -1.88% 58,000 - 194,564 11.65 8.46 0 320
NHA 13.7 13.45 13.7 14.1 13.4 -250 -1.82% 164,700 - 871,411 52.18 9.17 0 1,200
FUESSV30 25.35 24.89 25.5 25.5 24.5 -460 -1.81% 31,100 - - - - 1,050 25,000
HDC 19.45 19.1 19.2 19.8 18.85 -350 -1.80% 4,798,600 - 3,815,312 228.46 44.01 40,500 177,300
ITD 16.8 16.5 16.4 16.6 16.4 -300 -1.79% 19,000 - 431,851 25.86 8.96 0 5,300
MSN 78.4 77 79.2 79.7 77 -1,400 -1.79% 7,767,900 - 117,077,878 7,010.65 57.25 480,210 986,610
FUESSV50 29.93 29.4 29.93 29.93 29.4 -530 -1.77% 18,300 - - - - 100 0
FUESSVFL 30.64 30.1 30.2 31.29 30.1 -540 -1.76% 224,800 - - - - 4,900 3,400
LAF 20 19.65 19.95 19.95 19 -350 -1.75% 5,500 - 299,231 17.92 7.68 0 0
SFI 29.5 29 29 29 29 -500 -1.69% 6,200 - 705,049 42.22 8.42 0 0
HDB 26.95 26.5 27 27.1 26.3 -450 -1.67% 19,337,900 - 132,639,823 7,942.50 7.22 950,310 230,070
LGL 5.99 5.89 5.99 5.99 5.89 -100 -1.67% 56,900 - 303,318 18.16 - 0 7,700
DHC 39.4 38.75 39.4 39.85 38.65 -650 -1.65% 1,236,300 - 3,119,106 186.77 13.15 119,900 343,800
NCT 97.2 95.6 96.6 97 95.6 -1,600 -1.65% 20,100 - 2,501,444 149.79 10.42 0 6,000
RAL 91.7 90.2 90.4 91.5 90.1 -1,500 -1.64% 4,300 - 2,123,977 127.18 3.58 0 1,100
FUEFCV50 15.55 15.3 15.53 15.54 15.3 -250 -1.61% 5,000 - - - - 0 0
BHN 31.5 31 31.25 31.5 31 -500 -1.59% 7,000 - 7,185,800 430.29 19.39 0 0
SBG 12.7 12.5 12.7 12.7 12.5 -200 -1.57% 39,300 - 625,000 37.43 11.58 100 2,600
FUEMAVND 16.76 16.5 16.76 16.76 16.5 -260 -1.55% 1,400 - - - - 0 1,400
NO1 5.94 5.85 5.94 5.97 5.8 -90 -1.52% 7,500 - 140,400 8.41 7.79 0 0
SCR 6.24 6.15 6.2 6.32 6.04 -90 -1.44% 3,004,300 - 2,648,159 158.57 878.57 235,200 106,220
SCS 57 56.2 57.1 57.6 56.2 -800 -1.40% 408,300 - 5,736,726 343.52 8.58 32,600 73,300
TCH 14.6 14.4 14.55 14.85 14.3 -200 -1.37% 6,788,100 - 13,134,373 786.49 11.25 1,800 371,780
FUEVFVND 40.3 39.75 40.29 40.3 39.2 -550 -1.36% 247,400 - - - - 211,490 1,000
KLB 14.7 14.5 14.8 14.9 14.5 -200 -1.36% 321,300 - - - 5.91 8,200 66,800
YBM 11.15 11 11.7 11.7 10.45 -150 -1.35% 6,800 - 353,920 21.19 11.80 0 300
KHP 11.6 11.45 11 12 11 -150 -1.29% 71,000 - 691,314 41.40 11.96 0 0
STK 15.45 15.25 15.1 15.4 15 -200 -1.29% 14,900 - 2,136,878 127.96 117.31 0 0
NKG 15.6 15.4 15.6 15.9 15.35 -200 -1.28% 7,396,100 - 6,892,592 412.73 10.74 818,700 344,240
HSG 15.7 15.5 15.7 15.95 15.45 -200 -1.27% 5,006,800 - 9,625,226 576.36 13.63 138,500 451,310
DTA 4 3.95 4 4 3.9 -50 -1.25% 14,900 - 71,336 4.27 47.59 0 0
SVD 4.12 4.07 3.9 4.07 3.9 -50 -1.21% 1,700 - 112,356 6.73 8.27 0 0
VIB 16.9 16.7 17 17.05 16.7 -200 -1.18% 6,602,200 - 56,846,895 3,404.01 7.00 26,900 446,900
CKG 9.51 9.4 9.51 9.53 9.36 -110 -1.16% 39,100 - 1,074,523 64.34 7.29 0 0
CLL 30.95 30.6 30.95 31.15 30.55 -350 -1.13% 8,300 - 1,040,400 62.30 11.24 0 0
HNA 22.25 22 22.95 22.95 21.8 -250 -1.12% 9,500 - 5,175,109 309.89 19.18 0 0
TPB 17.8 17.6 17.85 18.2 17.55 -200 -1.12% 24,818,800 - 46,498,429 2,784.34 7.66 3,250,670 148,500
VPS 9 8.9 9 9 8.75 -100 -1.11% 6,600 - 217,701 13.04 9.09 0 900
NNC 54.6 54 54.7 54.7 52.9 -600 -1.10% 81,200 - 1,183,680 70.88 20.55 100 14,400
JVC 5.55 5.49 5.5 5.6 5.4 -60 -1.08% 232,500 - 617,626 36.98 15.29 20,300 1,500
AGG 14.05 13.9 14 14.15 13.8 -150 -1.07% 1,132,900 - 2,259,140 135.28 7.60 22,300 92,300
NAB 14 13.85 14 14.05 13.85 -150 -1.07% 1,374,900 - 19,009,825 1,138.31 5.13 1,700 22,500
LIX 37.9 37.5 37.85 38 36.8 -400 -1.06% 29,600 - 2,430,000 145.51 13.55 0 2,600
S4A 33.5 33.15 33.15 33.15 33.15 -350 -1.04% 3,100 - 1,398,930 83.77 15.88 0 0
BMP 158.7 157.1 158.9 161.4 157.1 -1,600 -1.01% 55,800 - 12,860,353 770.08 12.98 22,780 43,480
ASM 6.06 6 6.06 6.1 5.98 -60 -0.99% 574,200 - 2,443,165 146.30 11.61 600 18,200
HTN 7.09 7.02 7.09 7.14 6.99 -70 -0.99% 176,500 - 625,597 37.46 25.43 0 7,300
AAT 3.09 3.06 3.09 3.09 3.03 -30 -0.97% 32,400 - 216,706 12.98 - 0 300
TSA 15.5 15.35 15.45 15.6 15.3 -150 -0.97% 162,800 - 620,524 37.16 22.98 0 0
SHB 15.65 15.5 15.65 15.7 15.35 -150 -0.96% 53,183,400 - 71,202,409 4,263.62 6.72 555,500 424,100
TCX 62.4 61.8 63 63 61 -600 -0.96% 1,331,100 - 128,553,766 7,697.83 7.09 412,020 171,300
EVE 10.5 10.4 10.5 10.5 10.1 -100 -0.95% 25,700 - 436,590 26.14 - 1,300 1,000
VFG 53.9 53.4 53.9 53.9 53.4 -500 -0.93% 4,200 - 2,227,454 133.38 5.26 0 500
NTC 153 151.6 153 153 151.6 -1,400 -0.92% 18,300 - 3,638,397 217.87 12.43 0 0
TDW 43.5 43.1 43.45 43.5 43.1 -400 -0.92% 1,200 - 366,350 21.94 6.53 0 0
CII 16.45 16.3 16.55 16.9 16 -150 -0.91% 15,843,000 - 10,953,360 655.89 22.54 1,126,380 908,540
HVX 2.2 2.18 2.2 2.2 2.05 -20 -0.91% 55,900 - 90,525 5.42 - 0 0
SGR 16.75 16.6 16.75 16.75 16.3 -150 -0.90% 131,700 - 1,159,925 69.46 16.82 0 1,100
MCP 27.95 27.7 27.95 27.95 27.6 -250 -0.89% 14,700 - 550,355 32.96 16.62 0 0
ILB 23.1 22.9 23.1 23.1 22.55 -200 -0.87% 26,400 - 874,768 52.38 6.95 0 0
FCM 3.52 3.49 3.52 3.59 3.48 -30 -0.85% 53,900 - 161,331 9.66 112.58 0 0
HTV 12.3 12.2 11.5 12.2 11.5 -100 -0.81% 2,000 - 159,869 9.57 17.43 0 100
BRC 12.45 12.35 12.45 12.45 12.35 -100 -0.80% 6,700 - 152,831 9.15 7.03 0 3,000
KDC 50.9 50.5 51 51 50.3 -400 -0.79% 325,500 - 14,635,219 876.36 363.31 4,600 33,800
TDH 3.82 3.79 3.83 3.89 3.75 -30 -0.79% 236,900 - 426,954 25.57 - 0 0
TIP 19.05 18.9 18.95 19.25 18.85 -150 -0.79% 115,800 - 1,228,648 73.57 6.73 4,300 0
VCI 38.5 38.2 39 39.9 38.15 -300 -0.78% 18,540,100 - 32,473,820 1,944.54 20.60 796,910 1,711,800
HQC 2.63 2.61 2.63 2.67 2.59 -20 -0.76% 3,669,800 - 1,504,924 90.12 45.00 900 28,600
VRC 13.4 13.3 13.3 13.3 12.6 -100 -0.75% 1,600 - 665,000 39.82 665.00 0 0
VPH 4.08 4.05 4.07 4.07 3.99 -30 -0.74% 42,300 - 386,199 23.13 2.98 0 0
CCL 5.49 5.45 5.49 5.52 5.45 -40 -0.73% 75,300 - 324,719 19.44 8.52 0 0
PGV 27.5 27.3 27.6 28.5 26.6 -200 -0.73% 72,200 - 30,670,678 1,836.57 - 200 3,700
ABS 2.82 2.8 2.82 2.84 2.77 -20 -0.71% 153,000 - 224,000 13.41 93.33 0 0
IDI 7.14 7.09 7.04 7.2 7.04 -50 -0.70% 827,500 - 1,936,794 115.98 28.59 8,900 17,600
SBA 28.6 28.4 28.2 28.6 28.1 -200 -0.70% 9,300 - 1,717,867 102.87 15.13 0 0
VPI 57.3 56.9 57.3 57.6 56 -400 -0.70% 967,700 - 18,210,821 1,090.47 51.17 84,800 87,500
CRV 28.85 28.65 27.15 28.75 27.15 -200 -0.69% 800 - 19,694,006 1,179.28 41.70 0 0
LHG 29.2 29 29.2 29.5 29 -200 -0.68% 124,900 - 1,450,348 86.85 9.05 1,400 31,800
APH 6.04 6 6.05 6.12 5.99 -40 -0.66% 266,800 - 1,463,306 87.62 12.30 2,600 7,900
SMB 39.15 38.9 39.1 39.1 38.9 -250 -0.64% 34,800 - 1,161,035 69.52 7.52 1,300 1,000
SGT 16 15.9 15.65 15.9 15.6 -100 -0.63% 6,000 - 2,353,251 140.91 18.09 0 0
BVH 82.1 81.6 82 84.7 81.3 -500 -0.61% 589,400 - 60,573,538 3,627.16 28.70 95,920 23,700
TLH 4.88 4.85 4.87 4.96 4.85 -30 -0.61% 137,000 - 544,752 32.62 - 0 1,100
FUEIP100 13.3 13.22 13.14 13.22 13.14 -80 -0.60% 300 - - - - 0 0
KSB 17.3 17.2 17.1 17.3 16.9 -100 -0.58% 2,446,400 - 1,968,432 117.87 36.06 191,600 121,200
TV2 43.05 42.8 44.1 44.2 42.35 -250 -0.58% 1,539,000 - 2,890,120 173.06 44.68 38,700 67,800
NBB 17.5 17.4 17.05 17.45 16.6 -100 -0.57% 84,100 - 1,742,780 104.36 2,485.71 0 0
PGC 17.9 17.8 19 19 16.65 -100 -0.56% 672,500 - 1,074,039 64.31 12.56 8,200 7,200
VDS 17.9 17.8 17.9 18.45 17.7 -100 -0.56% 1,624,900 - 4,841,600 289.92 14.64 76,800 46,200
PLP 5.43 5.4 5.42 5.43 5.23 -30 -0.55% 162,900 - 539,999 32.34 42.86 0 3,000
D2D 37.5 37.3 37.5 38 37 -200 -0.53% 158,800 - 1,128,688 67.59 15.38 200 4,500
CTS 30.75 30.6 30.75 31.95 30.5 -150 -0.49% 1,100,600 - 6,508,419 389.73 19.69 185,300 54,700
IJC 10.35 10.3 10.35 10.4 10.25 -50 -0.48% 2,331,100 - 6,484,681 388.30 11.06 300 462,300
VAB 10.55 10.5 10.55 10.6 10.4 -50 -0.47% 645,800 - 8,571,787 513.28 6.54 2,000 200
BTP 8.67 8.63 8.7 8.72 8.5 -40 -0.46% 158,900 - 521,991 31.26 12.19 0 0
DAT 8.72 8.68 8.8 8.8 8.28 -40 -0.46% 1,600 - 600,902 35.98 9.67 0 0
LSS 8.7 8.66 8.69 8.69 8.6 -40 -0.46% 102,300 - 742,522 44.46 6.40 0 0
LBM 33.5 33.35 33.5 33.6 33.1 -150 -0.45% 23,900 - 1,334,000 79.88 16.18 2,900 0
QNP 33.1 32.95 32 33 31.6 -150 -0.45% 1,600 - 1,331,508 79.73 10.39 0 0
FIT 4.57 4.55 4.57 4.6 4.49 -20 -0.44% 805,100 - 1,546,695 92.62 12.96 0 0
OCB 11.4 11.35 11.4 11.45 11.3 -50 -0.44% 1,965,100 - 27,986,707 1,675.85 8.89 48,300 162,940
SVT 11.4 11.35 11.4 11.4 11.2 -50 -0.44% 14,600 - 196,480 11.77 7.12 0 0
CDC 23.1 23 23.4 23.4 22.6 -100 -0.43% 115,600 - 1,213,771 72.68 21.02 1,900 13,700
NVL 11.6 11.55 11.55 11.8 11.5 -50 -0.43% 8,407,000 - 25,779,814 1,543.70 - 321,100 2,710,960
TNH 11.65 11.6 11.7 11.7 11.55 -50 -0.43% 151,400 - 19,232,793 1,151.66 33.53 0 8,700
GEX 37.65 37.5 38.1 38.75 37.5 -150 -0.40% 8,443,200 - 32,228,617 1,929.86 19.63 1,436,400 923,500
ACC 12.7 12.65 12.15 12.65 12.15 -50 -0.39% 6,900 - 1,328,250 79.54 25.40 0 0
CLC 56.3 56.1 55 56.1 55 -200 -0.36% 500 - 1,470,245 88.04 10.87 300 100
HCD 8.28 8.25 8.2 8.27 8.2 -30 -0.36% 29,600 - 304,910 18.26 10.10 0 0
SJD 14.05 14 14.05 14.1 14 -50 -0.36% 89,100 - 965,981 57.84 6.78 0 1,000
FUEDCMID 14.39 14.34 14.4 14.47 14.3 -50 -0.35% 22,100 - - - - 0 900
NT2 28.9 28.8 29.25 29.3 28.3 -100 -0.35% 2,133,200 - 8,290,830 496.46 104.35 308,650 411,040
SGN 57.5 57.3 57.5 57.6 57.3 -200 -0.35% 20,100 - 1,919,469 114.94 7.88 17,300 0
DSC 14.7 14.65 14.8 14.85 14.25 -50 -0.34% 65,100 - 3,511,040 210.24 16.98 0 1,100
SC5 15.2 15.15 15 15.15 14.95 -50 -0.33% 1,100 - 227,000 13.59 6.13 0 0
DMC 62 61.8 59.1 61.8 59.1 -200 -0.32% 900 - 2,146,157 128.51 12.45 0 0
VCF 310 309 309 309 309 -1,000 -0.32% 300 - 8,212,953 491.79 18.40 0 300
DRC 15.9 15.85 16.25 16.3 15.6 -50 -0.31% 639,800 - 2,447,704 146.57 8.13 0 0
SSB 16.8 16.75 16.8 16.8 16.5 -50 -0.30% 1,925,800 - 47,653,750 2,853.52 10.16 68,300 138,470
OGC 3.41 3.4 3.4 3.44 3.39 -10 -0.29% 509,800 - 1,020,000 61.08 8.54 12,900 0
SHP 34.55 34.45 35 35 34.05 -100 -0.29% 1,600 - 3,486,559 208.78 12.20 0 0
ACG 35.6 35.5 35.6 36.2 35.3 -100 -0.28% 25,500 - 5,352,972 320.54 12.75 100 600
TYA 18.6 18.55 18.6 18.85 18 -50 -0.27% 28,200 - 113,626 6.80 7.56 6,800 1,100
AAA 7.7 7.68 7.77 7.77 7.67 -20 -0.26% 1,533,100 - 3,023,944 181.07 7.97 7,700 164,700
GDT 20 19.95 20 20 19.95 -50 -0.25% 58,100 - 491,771 29.45 9.21 33,700 0
BWE 45.3 45.2 46.25 46.3 45 -100 -0.22% 184,600 - 9,940,775 595.26 18.75 7,300 11,200
ADP 23.5 23.45 23.6 23.6 23.4 -50 -0.21% 16,000 - 540,284 32.35 6.33 1,000 0
DSE 23.35 23.3 23.35 24.1 23.3 -50 -0.21% 243,500 - 7,982,580 478.00 41.91 18,700 900
PHC 4.8 4.79 4.8 4.8 4.7 -10 -0.21% 14,600 - 242,766 14.54 49.90 0 0
VPD 25.75 25.7 25.75 25.75 25.7 -50 -0.19% 9,000 - 2,739,353 164.03 12.91 0 0
TDM 58 57.9 57.9 57.9 57.9 -100 -0.17% 100 - 6,369,000 381.38 33.12 0 0
DVP 72.3 72.2 72.6 72.6 71.9 -100 -0.14% 26,500 - 2,888,000 172.93 8.54 2,000 1,000
TRA 71.1 71 71.1 71.1 69.2 -100 -0.14% 2,000 - 2,942,988 176.23 14.23 1,100 0
DSN 41.1 41.05 41.15 41.2 41.05 -50 -0.12% 8,000 - 496,008 29.70 6.30 0 0
VSH 43.55 43.5 43.55 43.6 43.3 -50 -0.11% 13,700 - 10,276,494 615.36 22.92 700 0
C47 9.96 9.95 9.9 10 9.7 -10 -0.10% 270,300 - 361,606 21.65 92.13 0 0
AAM 6.35 6.35 6.35 6.4 6.33 0 0.00% 12,900 - 66,365 3.97 - 0 0
ABT 66.5 66.5 66.5 66.7 66.3 0 0.00% 8,900 - 783,188 46.90 8.72 200 0
ACL 13.75 13.75 13.7 13.75 13.5 0 0.00% 3,700 - 689,687 41.30 63.95 200 0
AFX 10.8 10.8 10.9 10.9 10.7 0 0.00% 77,500 - - - 13.50 0 0
AGR 16.05 16.05 16 16.65 15.9 0 0.00% 966,100 - 3,664,404 219.43 25.60 116,500 19,500
ANT 39.6 39.6 39.3 40 38 0 0.00% 67,100 - - - 9.96 0 0
APG 10.35 10.35 10.15 10.35 10.1 0 0.00% 185,800 - 2,314,487 138.59 - 0 6,800
ASG 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 - 1,525,182 91.33 52.66 0 0
BCE 11.3 11.3 10.9 11.3 10.8 0 0.00% 48,300 - 395,500 23.68 5.30 300 4,900
BIC 23.55 23.55 23.5 24 23.05 0 0.00% 276,600 - 2,761,871 165.38 5.54 23,600 38,100
C32 11.75 11.75 12.2 12.2 11.65 0 0.00% 24,500 - 353,185 21.15 21.72 0 0
CCC 10.3 10.3 10.3 10.3 9.6 0 0.00% 900 - 422,866 25.32 9.81 0 0
CLW 45 45 45 45 45 0 0.00% 100 - 585,000 35.03 10.85 0 0
DBT 10.6 10.6 10.6 10.6 10.6 0 0.00% 200 - 217,625 13.03 13.73 0 0
DHG 103.3 103.3 103.5 103.6 103.1 0 0.00% 13,100 - 13,506,069 808.75 17.92 500 2,780
DHM 5.94 5.94 5.85 5.94 5.85 0 0.00% 2,100 - 205,142 12.28 67.50 0 0
DXG 14.55 14.55 14.65 14.85 14.35 0 0.00% 14,551,300 - 14,824,765 887.71 41.34 941,500 1,077,580
DXV 3.8 3.8 3.83 3.83 3.8 0 0.00% 4,300 - 37,620 2.25 - 0 0
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 100 - 63,180 3.78 - 0 0
HHV 12.05 12.05 12.1 12.2 12 0 0.00% 6,004,900 - 5,994,068 358.93 11.76 211,600 432,100
HPA 41.8 41.8 41.95 41.95 41.35 0 0.00% 210,800 - 10,659,000 638.26 - 50,100 0
HTI 26.3 26.3 26 26.4 26 0 0.00% 56,200 - 656,164 39.29 10.67 5,100 7,600
HUB 14.35 14.35 14.2 14.5 14.1 0 0.00% 19,300 - 433,985 25.99 6.04 0 0
HVH 11.9 11.9 11.9 12 11.9 0 0.00% 24,700 - 755,523 45.24 16.02 0 0
ICT 17.9 17.9 17.9 17.95 17.9 0 0.00% 29,000 - 576,112 34.50 18.53 0 0
IMP 54 54 54 54.2 53.8 0 0.00% 22,000 - 8,316,484 497.99 27.95 3,200 2,900
ITC 11.5 11.5 11.5 11.6 11.4 0 0.00% 69,800 - 1,103,253 66.06 34.33 0 0
KMR 2.85 2.85 2.84 2.86 2.82 0 0.00% 12,900 - 162,102 9.71 27.67 0 0
LDG 3.61 3.61 3.61 3.7 3.61 0 0.00% 1,025,000 - 922,773 55.26 - 0 3,100
LM8 13.55 13.55 13.55 13.55 13.55 0 0.00% 100 - 127,217 7.62 9.03 0 0
MCM 26.8 26.8 26.8 27 26.8 0 0.00% 16,700 - 2,948,000 176.53 14.90 0 500
PDR 15.6 15.6 15.45 15.75 15.05 0 0.00% 12,122,500 - 15,285,026 915.27 84.78 617,130 242,500
PET 41.6 41.6 41.95 42.55 40 0 0.00% 3,231,900 - 4,439,641 265.85 31.30 0 0
PTC 7.3 7.3 7.77 7.77 7 0 0.00% 55,500 - 234,999 14.07 12.15 0 0
SAV 13.45 13.45 13.35 13.65 13.35 0 0.00% 3,700 - 333,482 19.97 5.77 0 0
SBT 24.1 24.1 24.1 24.1 23.9 0 0.00% 421,400 - 20,608,213 1,234.02 28.97 740 23,000
SJS 51.7 51.7 50.1 51.7 50.1 0 0.00% 61,700 - 15,379,449 920.93 21.93 0 1,400
SKG 10 10 10 10.1 9.98 0 0.00% 147,800 - 664,977 39.82 19.57 15,400 400
SPM 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - 130,815 7.83 28.36 0 0
SSC 31.1 31.1 31.1 31.1 31.1 0 0.00% 100 - 412,753 24.72 10.27 0 0
ST8 3.99 3.99 3.99 4.12 3.98 0 0.00% 68,400 - 102,626 6.15 4.63 0 0
SVC 20 20 20.4 20.4 19.35 0 0.00% 300 - 1,865,566 111.71 13.38 0 0
TBC 36 36 36 36 36 0 0.00% 200 - 2,286,000 136.89 12.84 0 0
TCO 9.99 9.99 10 10 9.86 0 0.00% 250,100 - 312,893 18.74 14.71 0 0
TDC 11.4 11.4 11.3 11.4 11.2 0 0.00% 310,800 - 1,140,000 68.26 2.75 0 1,000
TMT 11.95 11.95 11.95 11.95 11.95 0 0.00% 500 - 440,692 26.39 - 0 200
TNT 11.1 11.1 11.2 11.2 10.7 0 0.00% 149,700 - 566,100 33.90 1,585.71 200 0
TVS 14.6 14.6 14.5 14.9 14.5 0 0.00% 121,800 - 3,276,823 196.22 8.67 0 11,600
TVT 15.9 15.9 15.6 16.45 15.6 0 0.00% 4,400 - 333,900 19.99 14.47 0 0
VAF 21.1 21.1 21.1 21.1 21.1 0 0.00% 300 - 794,739 47.59 13.05 0 0
VMD 15.8 15.8 16 16 15.8 0 0.00% 4,000 - 243,956 14.61 10.90 1,000 400
VNE 5.18 5.18 5.21 5.29 5.18 0 0.00% 176,000 - 425,046 25.45 - 0 5,400
VNG 7 7 6.8 7 6.8 0 0.00% 2,900 - 680,936 40.77 280.00 200 0
PDN 117.1 117.2 117.2 117.2 117.1 +100 +0.09% 600 - 4,341,546 259.97 13.45 0 0
BSI 37.7 37.75 37.7 38.9 37.55 +50 +0.13% 506,000 - 9,262,564 554.64 20.38 70,500 15,800
KOS 36.3 36.35 36.3 36.35 36.05 +50 +0.14% 347,200 - 7,869,097 471.20 367.17 0 24,500
TCL 35 35.05 35.2 35.2 34.9 +50 +0.14% 47,200 - 1,057,053 63.30 8.62 0 800
CMX 6.86 6.87 7 7 6.81 +10 +0.15% 139,600 - 700,046 41.92 12.51 4,200 7,600
SAM 6.76 6.77 6.76 6.8 6.62 +10 +0.15% 358,000 - 2,572,336 154.03 30.77 0 14,300
KHG 5.98 5.99 6.02 6.08 5.95 +10 +0.17% 8,730,700 - 2,692,117 161.20 49.10 325,100 52,400
DC4 9.7 9.72 9.7 9.88 9.64 +20 +0.21% 341,900 - 954,851 57.18 4.65 0 16,800
DRL 45.9 46 46.4 46.4 46 +100 +0.22% 1,400 - 437,000 26.17 10.48 0 0
VNL 21.45 21.5 21.45 21.5 20.9 +50 +0.23% 70,100 - 304,020 18.20 6.83 0 1,100
SMA 8.28 8.3 8.3 8.3 8.3 +20 +0.24% 100 - 168,929 10.12 12.99 0 0
BAF 36.85 36.95 36.85 37.1 36.25 +100 +0.27% 3,691,500 - 11,233,600 672.67 23.75 537,400 141,400
CTF 18.6 18.65 18.45 18.65 18.2 +50 +0.27% 299,200 - 1,783,944 106.82 35.93 0 4,100
REE 64.3 64.5 65 65.3 63.9 +200 +0.31% 1,073,200 - 34,936,950 2,092.03 15.22 0 4,640
CHP 28.7 28.8 28.7 28.8 28.5 +100 +0.35% 51,200 - 4,540,553 271.89 13.48 0 0
DIG 14 14.05 14 14.35 13.95 +50 +0.36% 18,009,200 - 9,082,358 543.85 74.73 1,948,580 1,160,010
SHI 14 14.05 13.95 14.4 13.95 +50 +0.36% 510,600 - 2,387,791 142.98 29.52 0 0
TLD 8.42 8.45 8.42 8.45 8.32 +30 +0.36% 168,000 - 656,914 39.34 46.69 6,700 11,400
VID 4.98 5 4.86 5 4.85 +20 +0.40% 4,700 - 204,180 12.23 29.41 0 500
VCK 48.6 48.8 48.8 49.7 48.1 +200 +0.41% 3,237,200 - 74,265,094 4,447.01 17.80 348,700 354,200
VNS 9.2 9.24 9.2 9.29 8.85 +40 +0.43% 73,600 - 627,019 37.55 7.52 800 0
EIB 22.7 22.8 22.8 23.25 22.5 +100 +0.44% 9,439,600 - 42,470,030 2,543.12 12.77 1,493,700 873,100
HAX 11.1 11.15 11.1 11.25 11.05 +50 +0.45% 451,000 - 1,197,952 71.73 384.48 0 3,000
MHC 10.6 10.65 10.6 11 10.5 +50 +0.47% 93,700 - 463,022 27.73 39.30 23,400 1,800
NAF 43 43.2 43 43.4 42.65 +200 +0.47% 1,001,800 - 306,026 18.32 20.68 64,800 138,900
ADS 8.21 8.25 8.23 8.4 8.2 +40 +0.49% 171,400 - 630,256 37.74 12.37 0 4,800
FUETCC50 14.26 14.33 14.63 14.71 14.32 +70 +0.49% 237,300 - - - - 0 0
LCG 10.1 10.15 10.1 10.25 10.05 +50 +0.50% 4,107,800 - 2,097,012 125.57 16.83 328,700 175,700
TVB 7.85 7.89 7.85 7.96 7.51 +40 +0.51% 67,000 - 884,445 52.96 7.01 800 200
KDH 27.15 27.3 27.2 27.5 27 +150 +0.55% 4,705,900 - 30,636,467 1,834.52 34.13 3,021,300 781,200
THG 44.85 45.1 45 45.1 44.8 +250 +0.56% 84,800 - 1,403,959 84.07 8.78 0 13,700
GMD 81 81.5 81 82.8 80 +500 +0.62% 4,680,800 - 34,759,351 2,081.40 19.06 2,475,900 2,496,000
EVF 13.75 13.85 13.6 13.9 13.35 +100 +0.73% 11,536,800 - 10,533,836 630.77 12.33 459,100 1,097,300
TMS 41 41.3 41.3 41.3 41.3 +300 +0.73% 100 - 7,133,922 427.18 34.53 0 0
VTO 13.1 13.2 13.5 13.5 12.85 +100 +0.76% 2,314,600 - 1,054,240 63.13 11.73 1,200 6,300
TCM 26 26.2 25.9 26.35 25.65 +200 +0.77% 1,583,700 - 2,935,415 175.77 10.28 23,700 18,500
YEG 11.95 12.05 12.05 12.15 11.95 +100 +0.84% 1,538,000 - 2,311,215 138.40 13.13 100 38,100
HAR 3.35 3.38 3.36 3.49 3.35 +30 +0.90% 208,000 - 323,412 19.37 32.82 1,700 0
DBD 53.9 54.4 53.8 54.4 53.8 +500 +0.93% 94,500 - 5,140,216 307.80 21.50 600 3,200
GEG 15.85 16 16.4 16.4 15.6 +150 +0.95% 1,804,000 - 6,760,134 404.80 91.95 37,100 79,300
TCI 8.8 8.89 8.8 8.89 8.77 +90 +1.02% 83,800 - 1,027,870 61.55 18.11 0 0
CSV 33.85 34.2 34.4 34.5 32.95 +350 +1.03% 2,752,100 - 3,779,097 226.29 20.09 137,700 150,700
PGI 19.45 19.65 19.5 19.75 19.5 +200 +1.03% 1,600 - 2,179,122 130.49 9.38 0 0
MIG 18.35 18.55 18.9 18.9 18.3 +200 +1.09% 389,300 - 3,736,589 223.75 14.32 36,300 14,600
ORS 13.45 13.6 13.45 13.9 13.45 +150 +1.12% 1,945,100 - 4,569,597 273.63 38.64 199,200 9,300
VIP 13.45 13.6 14.2 14.2 12.8 +150 +1.12% 1,486,800 - 931,205 55.76 12.45 5,100 0
DCL 52 52.6 52.2 53.5 52 +600 +1.15% 513,500 - 3,841,958 230.06 71.76 0 0
LPB 41.9 42.4 42.7 42.7 41.5 +500 +1.19% 1,332,600 - 126,660,761 7,584.48 13.03 32,300 414,500
STB 67 67.8 67 70.2 67 +800 +1.19% 10,142,700 - 127,817,626 7,653.75 12.67 1,126,500 1,432,710
GSP 12.55 12.7 12.85 12.85 12.25 +150 +1.20% 465,600 - 779,517 46.68 8.43 0 0
GHC 28.2 28.55 28.7 28.7 28.2 +350 +1.24% 5,700 - 1,360,764 81.48 8.04 0 0
SBV 7.9 8 8 8 8 +100 +1.27% 100 - 229,520 13.74 - 0 0
MSH 38 38.5 38.4 39.6 38.05 +500 +1.32% 1,178,000 - 4,332,059 259.40 7.00 215,300 31,400
VCG 18.7 18.95 18.6 19.3 18.6 +250 +1.34% 5,336,600 - 12,250,575 733.57 12.24 1,218,600 109,300
HHS 11.15 11.3 11.2 11.5 11.15 +150 +1.35% 1,531,000 - 4,881,441 292.30 11.32 228,900 24,300
VND 18.1 18.35 18.1 18.9 18.1 +250 +1.38% 14,862,000 - 27,934,203 1,672.71 16.25 2,693,800 795,200
HPX 5.05 5.12 5.09 5.12 5.05 +70 +1.39% 1,796,100 - 1,557,343 93.25 27.53 46,500 74,100
COM 34 34.5 34.5 34.5 34.5 +500 +1.47% 100 - 487,162 29.17 29.61 0 0
DLG 2.72 2.76 2.7 2.8 2.7 +40 +1.47% 2,883,800 - 826,095 49.47 3.97 237,000 205,900
AST 74.4 75.5 74.3 76 74.3 +1,100 +1.48% 15,400 - 3,397,500 203.44 23.75 5,300 200
VSC 27.1 27.5 27.45 27.9 26.3 +400 +1.48% 15,578,300 - 10,295,185 616.48 19.74 522,000 415,410
DHA 53.5 54.3 53.7 54.7 53.5 +800 +1.50% 95,000 - 799,354 47.87 15.46 13,700 6,290
DTL 11.5 11.7 11.55 11.7 11.55 +200 +1.74% 2,100 - 709,383 42.48 167.14 0 0
VSI 25.55 26 25.55 26 25.55 +450 +1.76% 3,200 - 343,200 20.55 15.00 200 0
HMC 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 7,800 - 313,950 18.80 12.27 0 0
TN1 16.7 17 16.7 17 16.5 +300 +1.80% 6,600 - 1,021,623 61.18 18.24 0 0
TAL 40.9 41.65 40.9 42 40 +750 +1.83% 377,200 - 12,988,553 777.76 19.40 12,800 132,000
VIX 21.4 21.8 21.4 22.2 21.3 +400 +1.87% 41,116,100 - 33,385,171 1,999.11 6.17 2,564,950 385,900
NHH 10.65 10.85 10.9 10.9 10.5 +200 +1.88% 54,000 - 1,225,659 73.39 9.19 0 1,600
FTS 31.3 31.9 31.4 32.55 31.3 +600 +1.92% 837,700 - 10,734,657 642.79 17.07 17,400 6,300
CRC 9.07 9.25 9 9.25 8.8 +180 +1.98% 1,483,800 - 632,699 37.89 7.27 162,800 98,400
VPX 32.25 32.9 32.25 34.5 32.25 +650 +2.02% 6,835,400 - - - 50.62 162,500 420,200
SZL 48 49 48.1 49 48.1 +1,000 +2.08% 2,400 - 1,339,882 80.23 16.02 0 0
QCG 13.65 13.95 13.65 13.95 13.65 +300 +2.20% 591,800 - 3,838,052 229.82 46.19 21,000 10,300
OPC 22 22.5 22.2 22.8 22.1 +500 +2.27% 2,200 - 1,441,145 86.30 15.83 0 0
SSI 31.85 32.6 32.1 33.55 32 +750 +2.35% 70,785,100 - 81,209,787 4,862.86 20.98 6,263,330 1,822,330
HCM 23.35 23.9 23.4 24.3 23.4 +550 +2.36% 14,779,800 - 25,810,964 1,545.57 14.60 3,642,100 84,400
PHR 67.4 69 67.8 69.5 62.7 +1,600 +2.37% 1,239,500 - 9,349,445 559.85 22.15 506,360 126,100
GMH 8 8.2 8.05 8.2 8.05 +200 +2.50% 400 - 135,300 8.10 22.71 0 0
TEG 5.94 6.1 6.16 6.16 6 +160 +2.69% 45,700 - 736,920 44.13 145.24 0 0
NTL 16.5 16.95 16.5 17 16.5 +450 +2.73% 551,100 - 2,067,559 123.81 3.59 10,100 3,600
HU1 6.18 6.35 6.39 6.39 6.35 +170 +2.75% 700 - 63,500 3.80 16.49 0 0
CTI 24.5 25.2 24.5 25.4 24.35 +700 +2.86% 1,778,200 - 1,587,600 95.07 13.94 200,500 5,900
PPC 10.3 10.6 10.55 10.8 10.45 +300 +2.91% 1,053,000 - 3,398,498 203.50 7.96 58,400 33,550
TDP 29 29.85 30.2 30.2 27.85 +850 +2.93% 318,100 - 2,796,932 167.48 27.46 0 48,600
PJT 9.51 9.79 9.6 10.1 9.6 +280 +2.94% 39,000 - 243,602 14.59 9.33 0 0
PC1 30.45 31.35 31.5 31.5 29.6 +900 +2.96% 13,454,100 - 12,893,796 772.08 26.64 3,451,400 759,400
TCT 21.05 21.7 20.7 21.7 20.7 +650 +3.09% 1,800 - 277,500 16.62 25.65 0 0
SFC 18.6 19.2 18.6 19.2 18.6 +600 +3.23% 1,400 - 216,796 12.98 10.93 0 0
VTB 15.35 15.85 15.3 15.85 15.05 +500 +3.26% 9,200 - 171,252 10.25 14.84 100 100
SRC 46.8 48.55 48.55 48.55 48.55 +1,750 +3.74% 100 - 1,362,477 81.59 8.99 0 0
CCI 25.2 26.2 26 26.3 26 +1,000 +3.97% 2,200 - 459,577 27.52 15.88 0 0
DPR 45.65 47.5 46.8 47.55 44.5 +1,850 +4.05% 2,552,000 - 4,127,082 247.13 15.83 219,100 526,700
RYG 10.95 11.4 11 11.5 10.95 +450 +4.11% 552,100 - 513,000 30.72 7.60 65,500 3,700
PDV 10.65 11.15 11 11.2 10.6 +500 +4.69% 482,900 - - - 2.71 100 0
CNG 27.15 28.45 29.05 29.05 27.5 +1,300 +4.79% 176,900 - 998,575 59.79 12.92 1,900 4,400
CVT 26.8 28.3 28.3 28.3 28.3 +1,500 +5.60% 100 - 1,038,352 62.18 17.36 0 0
VVS 117.5 124.3 117 125.5 112.8 +6,800 +5.79% 242,800 - 2,675,558 160.21 39.10 19,600 28,800
HAH 67.1 71 70.4 71.7 66 +3,900 +5.81% 10,257,500 - 11,989,146 717.91 10.40 940,400 231,100
FUCVREIT 7.37 7.8 7.84 7.84 7.5 +430 +5.83% 3,400 - - - - 500 0
ASP 5.37 5.69 5.7 5.73 5.4 +320 +5.96% 875,700 - 212,462 12.72 29.79 0 0
DPM 29.5 31.35 31.5 31.5 29.6 +1,850 +6.27% 21,491,100 - 21,315,649 1,276.39 29.08 412,300 143,610
PGD 26.05 27.7 27.85 27.85 26 +1,650 +6.33% 69,900 - 2,742,226 164.21 11.71 12,900 19,100
PVP 17.05 18.15 18.2 18.2 17.2 +1,100 +6.45% 3,618,100 - 1,882,200 112.71 9.67 58,700 34,700
GIL 14.5 15.45 14.9 15.5 14.5 +950 +6.55% 1,045,300 - 1,569,662 93.99 41.31 46,300 21,900
SFG 11.25 12 12 12 11.6 +750 +6.67% 96,700 - 574,768 34.42 22.39 0 0
POW 15.5 16.55 16.25 16.55 15.45 +1,050 +6.77% 72,190,400 - 50,772,846 3,040.29 34.84 3,302,200 12,097,410
PVT 25.7 27.45 27.45 27.45 26 +1,750 +6.81% 22,315,900 - 12,899,612 772.43 9.53 2,838,300 1,002,190
GVR 42.8 45.75 44.4 45.75 41.2 +2,950 +6.89% 11,766,100 - 183,000,000 10,958.08 53.76 586,800 2,458,400
BFC 71 75.9 72.8 75.9 69.1 +4,900 +6.90% 491,800 - 4,339,051 259.82 13.51 58,600 38,800
BSR 33.35 35.65 35.65 35.65 32.05 +2,300 +6.90% 49,024,000 - 178,510,234 10,689.24 175.62 4,502,170 8,234,240
PVD 41.3 44.15 44.15 44.15 40.5 +2,850 +6.90% 19,742,300 - 24,542,102 1,469.59 44.15 910,030 633,570
PMG 8.11 8.67 8.67 8.67 8.67 +560 +6.91% 6,600 - 401,736 24.06 16.21 0 0
TDG 2.89 3.09 3.09 3.09 3.01 +200 +6.92% 546,700 - 74,813 4.48 10.92 0 0
GAS 115.4 123.4 119.9 123.4 111 +8,000 +6.93% 7,680,200 - 297,758,000 17,829.82 28.34 777,220 321,130
HRC 51.8 55.4 55.4 55.4 55.4 +3,600 +6.95% 8,100 - 1,673,447 100.21 47.64 0 0
MCH 141 150.8 137 150.8 137 +9,800 +6.95% 439,500 - - - 13.91 74,180 24,730
DCM 45.95 49.15 48 49.15 45.4 +3,200 +6.96% 14,000,300 - 26,020,010 1,558.08 20.53 3,745,900 870,800
PAC 23.7 25.35 24 25.35 23.95 +1,650 +6.96% 1,053,700 - 1,767,081 105.81 10.34 73,900 32,890
PLX 61.8 66.1 64.1 66.1 58.9 +4,300 +6.96% 17,753,500 - 83,986,147 5,029.11 37.41 773,500 2,199,200
PIT 7.58 8.11 7.9 8.11 7.9 +530 +6.99% 28,200 - 115,245 6.90 40.35 0 0
VOS 16.45 17.6 17.6 17.6 16.6 +1,150 +6.99% 9,194,100 - 2,464,000 147.54 7.35 181,300 557,000
合計 7,588,338,804 454,391.55 98,268,020 115,737,330

※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