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

2025/07/11 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 1,457.76
+12.12/+0.84%
売買高（相対取引を含む） 1,272,552,920 株
（前日比 +12.63%）
値上がり銘柄数 172
値下がり銘柄数 180
変わらず銘柄数 62
総銘柄数 414
売買代金（相対取引を含む） 31,940,628 百万VND
（前日比 +15.54%）
VN30 1,594.01 +24.67 +1.57%
VNMID 2,092.68 +6.30 +0.3%
VNSML 1,492.81 -4.00 -0.27%
VN100 1,522.24 +14.64 +0.97%
VNALL 1,520.21 +13.60 +0.9%
VNX Allshare 2,407.94 +20.86 +0.87%
前日終値 1445.64 (07/10) 
始値 1451.12
高値  1463.91
安値 1448.29 
年初来高値 1457.76 (07/11) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 124,190,380 90,095,880 34,094,500
+0.25 -0.27 +0.22 +0.97 -0.33 -0.19
+0.51 +0.22 -0.13 +0.25 -0.11 - -
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（2025/07/11 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
TCD 2.3 2.46 2.46 2.46 2.46 +160 +6.96% 713,000 - 826,119 46.41 5.34 0 200
TNT 5.05 5.4 5.08 5.4 5.08 +350 +6.93% 1,152,400 - 275,400 15.47 771.43 0 12,500
SMC 10.85 11.6 11 11.6 10.85 +750 +6.91% 910,400 - 853,839 47.97 29.22 43,800 900
VCI 38.4 41.05 38.45 41.05 38.2 +2,650 +6.90% 29,775,700 - 29,662,730 1,666.45 26.66 2,242,800 400,020
VNE 5.37 5.74 5.73 5.74 5.36 +370 +6.89% 2,231,700 - 470,997 26.46 - 147,200 29,200
DRH 3.5 3.74 3.74 3.74 3.6 +240 +6.86% 8,968,800 - 462,667 25.99 - 69,800 428,600
BCG 3.22 3.44 3.44 3.44 3.44 +220 +6.83% 7,266,500 - 3,027,925 170.11 30.99 30,000 8,100
LDG 4.83 5.16 5.16 5.16 5.16 +330 +6.83% 4,886,800 - 1,318,978 74.10 - 1,800 835,200
FUCVREIT 5.57 5.95 5.88 5.95 5.87 +380 +6.82% 16,100 - - - - 0 7,500
TDH 4.4 4.7 4.5 4.7 4.48 +300 +6.82% 1,727,700 - 529,468 29.75 - 200 0
ABS 3.84 4.1 3.82 4.1 3.82 +260 +6.77% 1,362,000 - 328,000 18.43 136.67 0 0
COM 30.5 32.5 31.75 32.6 31.75 +2,000 +6.56% 500 - 458,920 25.78 24.70 0 0
PMG 7.51 8 8 8 8 +490 +6.52% 1,000 - 370,690 20.83 14.95 0 0
VIC 101.6 108 104.5 108.1 103.9 +6,400 +6.30% 4,793,600 - 412,955,449 23,199.74 35.47 1,335,630 468,970
PLP 5.15 5.45 5.15 5.45 4.81 +300 +5.83% 645,900 - 381,499 21.43 43.25 78,100 10,500
MDG 13.1 13.85 13.9 13.9 13.85 +750 +5.73% 1,600 - 142,998 8.03 35.97 0 0
VSI 18.6 19.5 19.5 19.5 19.5 +900 +4.84% 200 - 257,400 14.46 9.80 0 0
NHT 10.5 11 11 11 11 +500 +4.76% 100 - 264,041 14.83 11.70 0 0
DSC 15.9 16.6 15.95 16.95 15.95 +700 +4.40% 359,700 - 3,400,326 191.03 19.24 500 3,600
GIL 18.95 19.75 19 20.2 18.7 +800 +4.22% 1,955,800 - 2,006,525 112.73 52.81 43,600 10,600
ADG 10.8 11.25 10.85 11.55 10.85 +450 +4.17% 66,900 - 240,531 13.51 13.52 0 1,300
VJC 96 100 96 100 95.7 +4,000 +4.17% 2,011,400 - 54,161,133 3,042.76 38.60 286,520 181,000
CRE 8.94 9.29 8.94 9.5 8.84 +350 +3.91% 516,400 - 4,307,573 242.00 104.38 22,900 20,400
CRC 10.35 10.75 10.3 10.75 10.05 +400 +3.86% 1,330,100 - 735,299 41.31 8.44 0 0
CMV 8.1 8.38 8.1 8.4 8.1 +280 +3.46% 5,500 - 152,146 8.55 14.75 0 0
EIB 23.7 24.5 23.8 24.9 23.5 +800 +3.38% 32,910,400 - 45,636,655 2,563.86 13.72 3,583,500 671,600
HPG 25.15 26 25.25 26.25 25.05 +850 +3.38% 65,285,300 - 199,562,112 11,211.35 14.85 15,112,640 4,660,250
CIG 8.73 9 8.8 9.05 8.74 +270 +3.09% 643,700 - 459,360 25.81 5.21 0 0
TDP 32.5 33.5 32.4 33.5 32.4 +1,000 +3.08% 129,400 - 2,955,445 166.04 30.82 0 0
TMT 11.5 11.85 12.1 12.1 11.85 +350 +3.04% 4,000 - 437,004 24.55 - 0 200
SC5 16.5 17 16.5 17 16.5 +500 +3.03% 800 - 254,719 14.31 6.88 0 0
CCI 23 23.65 23.5 23.65 23.5 +650 +2.83% 5,600 - 414,847 23.31 14.33 0 0
SFG 11 11.3 11.2 11.3 11 +300 +2.73% 2,300 - 541,240 30.41 21.08 0 0
FUEKIV30 10.48 10.76 10.66 10.76 10.6 +280 +2.67% 6,000 - - - - 5,000 300
QNP 32.15 33 32.2 33 32 +850 +2.64% 1,700 - 1,333,528 74.92 10.40 0 0
FUEIP100 9.16 9.4 9.16 9.5 9.16 +240 +2.62% 2,800 - - - - 0 0
VDS 15.35 15.75 15.5 16.05 15.2 +400 +2.61% 4,940,300 - 4,209,975 236.52 12.95 112,000 12,200
AAM 7.31 7.49 7.31 7.49 7.31 +180 +2.46% 5,100 - 78,279 4.40 - 0 0
HCM 24.35 24.95 24.35 25.4 24 +600 +2.46% 24,181,000 - 17,963,279 1,009.17 15.24 1,943,400 1,330,970
SSI 28.95 29.65 28.95 30 28.95 +700 +2.42% 62,931,400 - 58,466,018 3,284.61 19.08 21,073,720 3,697,960
TCH 23.3 23.85 23.45 24.2 22.75 +550 +2.36% 10,006,100 - 15,936,948 895.33 21.43 2,693,700 1,487,800
TBC 37.05 37.9 37.85 37.95 37.5 +850 +2.29% 6,500 - 2,406,650 135.21 13.52 0 0
VHM 86 87.9 86.7 89.6 86.7 +1,900 +2.21% 5,177,500 - 361,041,515 20,283.23 11.96 2,336,040 920,750
FPT 123.9 126.6 125 128 124.6 +2,700 +2.18% 10,736,000 - 187,536,393 10,535.75 25.61 3,182,370 2,851,690
DGC 101.5 103.7 102 104.1 101.6 +2,200 +2.17% 4,745,300 - 39,383,021 2,212.53 14.03 526,300 41,200
FTS 40.05 40.9 40.05 41.75 39.35 +850 +2.12% 10,693,000 - 13,763,243 773.22 21.88 571,000 115,140
TDG 3.3 3.37 3.32 3.42 3.31 +70 +2.12% 143,000 - 81,592 4.58 11.91 0 0
VCB 61.4 62.7 61.5 63.1 61.5 +1,300 +2.12% 12,701,900 - 523,900,828 29,432.63 11.25 3,281,360 1,769,300
FUEFCV50 11.85 12.1 12 12.67 12 +250 +2.11% 9,700 - - - - 7,800 0
FUESSV30 19 19.39 19.05 19.5 19.05 +390 +2.05% 14,200 - - - - 1,400 200
VAF 19.5 19.9 19.2 19.95 19.2 +400 +2.05% 1,700 - 749,540 42.11 12.31 0 0
VPG 8.13 8.29 8.19 8.55 8.18 +160 +1.97% 1,405,600 - 732,967 41.18 7.81 73,100 214,600
FCM 4.14 4.22 4.14 4.31 4.13 +80 +1.93% 298,900 - 195,076 10.96 136.13 0 0
TCR 3.14 3.2 3.14 3.2 3.1 +60 +1.91% 3,700 - 33,170 1.86 - 0 0
TYA 14.7 14.95 14.75 14.95 14.75 +250 +1.70% 10,000 - 91,575 5.14 6.09 0 0
OPC 23.6 24 23.6 24 23.6 +400 +1.69% 4,100 - 1,537,221 86.36 16.89 0 0
BWE 48.2 49 48.4 49 48.2 +800 +1.66% 191,200 - 10,776,504 605.42 20.32 9,200 61,710
VIX 15.6 15.85 15.6 16.1 15.45 +250 +1.60% 50,644,800 - 24,273,163 1,363.66 23.41 4,548,430 2,294,590
AGR 15.7 15.95 15.7 16.25 15.6 +250 +1.59% 2,353,600 - 3,641,573 204.58 25.44 47,200 40,000
ANV 22.2 22.55 22.2 22.6 21.5 +350 +1.58% 3,649,400 - 6,004,067 337.31 125.98 501,900 426,000
ASM 7.72 7.84 7.76 7.89 7.73 +120 +1.55% 2,479,600 - 2,902,197 163.04 15.16 232,100 83,200
FUETCC50 11.6 11.78 11.69 11.78 11.63 +180 +1.55% 14,500 - - - - 0 0
AAT 3.33 3.38 3.5 3.5 3.33 +50 +1.50% 182,400 - 239,369 13.45 - 16,500 0
BMP 142.3 144.3 142.3 145.3 140.5 +2,000 +1.41% 156,100 - 11,812,533 663.63 11.92 57,220 33,800
EVE 10.85 11 10.85 11 10.65 +150 +1.38% 51,100 - 461,778 25.94 - 34,900 10
FUEMAV30 19 19.26 18.97 19.26 18.82 +260 +1.37% 78,900 - - - - 74,900 0
VIB 19.1 19.35 19.15 19.45 19.05 +250 +1.31% 12,525,100 - 57,646,123 3,238.55 8.11 185,480 300
DQC 11.6 11.75 11.5 11.75 11.5 +150 +1.29% 27,000 - 323,807 18.19 - 0 0
TLH 5.66 5.73 5.68 5.88 5.6 +70 +1.24% 823,400 - 643,594 36.16 - 16,700 0
GDT 20.75 21 21.1 21.2 20.9 +250 +1.20% 23,300 - 518,089 29.11 9.69 0 0
CTF 22.1 22.35 22.1 22.35 21.6 +250 +1.13% 551,000 - 2,137,864 120.10 43.06 91,000 4,300
PTB 53.9 54.5 54.4 54.9 53.7 +600 +1.11% 85,400 - 3,648,143 204.95 9.89 100 2,400
VPS 9.1 9.2 8.9 9.2 8.9 +100 +1.10% 2,400 - 225,039 12.64 9.40 0 0
ILB 27.4 27.7 27.2 27.7 27.2 +300 +1.09% 10,500 - 1,058,126 59.45 8.41 300 0
PNJ 82.3 83.2 82.3 83.5 82.3 +900 +1.09% 676,900 - 28,113,714 1,579.42 14.56 247,900 188,670
KDC 55.9 56.5 55.9 56.6 55.6 +600 +1.07% 511,800 - 16,374,057 919.89 406.47 99,800 7,320
DXV 3.79 3.83 3.79 3.83 3.79 +40 +1.06% 9,100 - 37,917 2.13 - 0 0
SCR 7.52 7.6 7.65 7.65 7.47 +80 +1.06% 5,954,000 - 3,272,522 183.85 1,085.71 4,300 214,500
DSE 23.75 24 23.75 24.15 23.55 +250 +1.05% 969,200 - 8,157,600 458.29 43.17 126,600 197,800
TRA 68.5 69.2 68.7 69.3 68.7 +700 +1.02% 6,500 - 2,868,377 161.14 13.87 0 0
TSC 2.96 2.99 2.99 3.06 2.97 +30 +1.01% 877,200 - 588,608 33.07 598.00 0 0
HTN 10.15 10.25 10.35 10.45 10.2 +100 +0.99% 689,800 - 913,443 51.32 37.14 122,500 31,500
SKG 10.45 10.55 10.45 10.75 10.45 +100 +0.96% 340,300 - 701,551 39.41 20.65 1,200 8,510
MBB 26.45 26.7 26.5 26.9 26.45 +250 +0.95% 21,424,900 - 162,930,680 9,153.41 7.17 853,700 821,500
SPM 10.9 11 10.9 11 10.85 +100 +0.92% 13,800 - 151,470 8.51 32.84 0 0
BSI 43.85 44.25 43.8 45.3 43 +400 +0.91% 4,056,300 - 10,857,443 609.97 23.89 58,000 572,600
BAF 33.75 34.05 33.6 34.3 33.3 +300 +0.89% 4,887,900 - 10,351,937 581.57 21.88 216,100 74,600
FUESSVFL 25.92 26.15 26 26.15 25.95 +230 +0.89% 48,100 - - - - 20,900 0
SAV 16.85 17 16.65 17.05 16.4 +150 +0.89% 221,200 - 421,501 23.68 7.30 0 0
VMD 16.95 17.1 17 17.1 17 +150 +0.88% 3,200 - 264,029 14.83 11.80 700 0
BBC 57.5 58 57.5 58 57.5 +500 +0.87% 1,600 - 1,087,656 61.10 9.86 0 0
FUEVN100 19.82 19.99 19.85 19.99 18.75 +170 +0.86% 189,800 - - - - 4,200 1,100
SJS 106 106.9 106 107 104.5 +900 +0.85% 16,800 - 12,175,641 684.02 45.35 0 1,200
ACL 12 12.1 11.95 12.1 11.95 +100 +0.83% 38,900 - 606,924 34.10 56.28 0 0
HQC 3.71 3.74 3.75 3.92 3.72 +30 +0.81% 21,656,400 - 2,156,481 121.15 64.48 1,027,100 2,435,900
PGD 25 25.2 25 25.3 24.8 +200 +0.80% 58,900 - 2,494,732 140.15 10.66 0 44,800
ITD 13.8 13.9 13.55 13.9 13.55 +100 +0.72% 21,100 - 340,014 19.10 - 0 0
NSC 83.5 84.1 84.1 84.1 84.1 +600 +0.72% 300 - 1,478,017 83.03 7.18 0 0
BRC 14.15 14.25 14.1 14.25 14 +100 +0.71% 8,500 - 176,344 9.91 8.11 200 0
DRL 56.6 57 57 57 56.2 +400 +0.71% 2,800 - 541,500 30.42 12.99 0 0
ACB 22.55 22.7 22.55 22.75 22.5 +150 +0.67% 15,977,200 - 116,602,105 6,550.68 6.19 1,044,350 510,830
MSH 37.3 37.55 37.5 37.65 37.3 +250 +0.67% 343,700 - 4,225,164 237.37 6.83 44,500 24,500
FIT 4.56 4.59 4.61 4.68 4.56 +30 +0.66% 1,497,400 - 1,560,293 87.66 13.08 0 0
MCP 31.3 31.5 30.6 31.5 30.6 +200 +0.64% 23,300 - 568,963 31.96 18.90 0 0
GMH 7.9 7.95 7.9 7.95 7.9 +50 +0.63% 600 - 131,175 7.37 22.02 0 0
MHC 7.98 8.03 7.98 8.03 7.85 +50 +0.63% 91,500 - 349,114 19.61 29.63 0 100
ABT 49.5 49.8 49.5 49.8 49.5 +300 +0.61% 3,000 - 586,507 32.95 6.53 0 0
ACG 36 36.2 36 36.3 36 +200 +0.56% 37,300 - 5,458,524 306.66 13.00 0 300
PIT 7.16 7.2 7.18 7.2 7.16 +40 +0.56% 32,700 - 102,314 5.75 35.82 0 0
VND 17.8 17.9 17.8 18.2 17.6 +100 +0.56% 34,311,700 - 27,249,168 1,530.85 15.85 1,270,000 1,511,910
THG 56.5 56.8 56.4 57 56.2 +300 +0.53% 91,100 - 1,768,179 99.34 11.05 200 0
VRE 28.45 28.6 28.7 28.9 28.05 +150 +0.53% 7,700,700 - 64,988,307 3,651.03 15.86 2,197,900 644,800
SSB 19.2 19.3 19.25 19.4 19.05 +100 +0.52% 2,510,900 - 54,908,500 3,084.75 11.71 77,000 64,900
GEX 39.8 40 40.05 40.8 39.75 +200 +0.50% 14,592,200 - 34,377,192 1,931.30 20.94 2,355,500 2,404,250
TCO 10.05 10.1 10 10.1 9.97 +50 +0.50% 307,200 - 316,338 17.77 14.87 0 0
ORS 10.3 10.35 10.3 10.65 10.2 +50 +0.49% 11,042,300 - 3,477,597 195.37 9.12 524,700 998,400
VTP 122.1 122.7 122.4 123.4 121 +600 +0.49% 1,403,700 - 14,942,779 839.48 51.77 8,170 84,400
BCE 10.4 10.45 10.4 10.45 10.15 +50 +0.48% 439,700 - 365,750 20.55 4.90 235,800 300
SMB 41.5 41.7 41.5 41.7 41.5 +200 +0.48% 5,300 - 1,244,605 69.92 8.06 0 0
SGN 65.7 66 65.8 66 65.7 +300 +0.46% 26,700 - 2,213,217 124.34 9.08 1,400 0
TMP 64.7 65 65.5 65.9 65 +300 +0.46% 700 - 4,550,000 255.62 12.99 0 0
DBC 33.55 33.7 33.7 34.15 33.2 +150 +0.45% 7,533,000 - 11,278,350 633.62 12.83 628,200 682,180
PPC 11.4 11.45 11.5 11.5 11.35 +50 +0.44% 411,900 - 3,671,019 206.24 8.60 17,900 138,900
C47 7.02 7.05 7.1 7.1 7.02 +30 +0.43% 40,800 - 256,213 14.39 65.28 0 0
TCB 34.8 34.95 34.8 35.5 34.8 +150 +0.43% 18,592,100 - 246,916,568 13,871.72 11.46 1,200,500 1,225,000
TN1 11.5 11.55 11.6 11.6 11.5 +50 +0.43% 26,200 - 631,004 35.45 12.39 0 200
RYG 11.85 11.9 11.85 11.9 11.8 +50 +0.42% 19,800 - 535,500 30.08 7.93 100 0
HDB 24.35 24.45 24.35 24.45 23.95 +100 +0.41% 16,447,300 - 85,822,904 4,821.51 6.66 2,807,240 1,037,100
KHP 12.15 12.2 12.1 12.2 12 +50 +0.41% 38,600 - 736,596 41.38 12.75 0 0
TNI 2.46 2.47 2.48 2.49 2.39 +10 +0.41% 275,200 - 129,675 7.29 - 0 0
SVT 12.65 12.7 12.6 12.7 12.6 +50 +0.40% 7,700 - 219,849 12.35 7.97 0 0
VRC 12.6 12.65 12.95 12.95 12.5 +50 +0.40% 16,100 - 632,500 35.53 632.50 0 0
BIC 38.75 38.9 38.7 38.9 38.5 +150 +0.39% 59,300 - 4,562,071 256.30 9.14 15,000 26,500
HVX 2.56 2.57 2.56 2.57 2.56 +10 +0.39% 2,800 - 106,720 6.00 - 0 0
MSB 12.85 12.9 12.85 13 12.65 +50 +0.39% 15,512,300 - 33,540,000 1,884.27 6.08 6,615,200 56,480
HT1 13.1 13.15 13.3 13.3 13 +50 +0.38% 1,056,300 - 5,017,907 281.90 83.23 10,300 8,000
SRC 26.15 26.25 26.35 26.35 26.25 +100 +0.38% 200 - 736,663 41.39 4.86 0 0
CSM 13.6 13.65 13.6 14.1 13.55 +50 +0.37% 2,515,400 - 1,414,485 79.47 31.52 126,700 124,000
HVH 13.9 13.95 14.05 14.15 13.75 +50 +0.36% 258,200 - 606,676 34.08 18.78 56,800 16,400
KBC 27.4 27.5 27.4 27.65 27.15 +100 +0.36% 7,142,000 - 25,898,256 1,454.96 55.22 868,100 418,100
PGC 13.9 13.95 13.9 14.2 13.8 +50 +0.36% 20,500 - 841,733 47.29 9.84 300 0
SFI 27.5 27.6 28.3 28.5 27.6 +100 +0.36% 600 - 671,012 37.70 8.01 0 0
FUEVFVND 34.68 34.8 34.85 34.92 34.5 +120 +0.35% 189,600 - - - - 1,199,900 290,300
CTS 29.5 29.6 29.55 30.5 29.1 +100 +0.34% 3,706,700 - 6,295,726 353.69 19.05 3,500 187,100
NAB 14.8 14.85 15 15 14.7 +50 +0.34% 1,560,700 - 20,382,376 1,145.08 5.50 613,400 146,000
LIX 30.3 30.4 30.35 30.75 30.35 +100 +0.33% 33,000 - 1,969,920 110.67 10.88 0 0
PTL 3.04 3.05 3.05 3.1 3.02 +10 +0.33% 130,400 - 305,000 17.13 - 0 5,410
HUB 16 16.05 15.9 16.1 15.8 +50 +0.31% 29,900 - 485,398 27.27 6.76 0 0
CLC 49.75 49.9 49.75 49.9 49.4 +150 +0.30% 2,900 - 1,307,758 73.47 9.67 400 0
FUEMAVND 14.6 14.64 14.37 14.64 14.3 +40 +0.27% 57,900 - - - - 57,200 0
TVS 18.65 18.7 18.8 18.9 18.5 +50 +0.27% 102,800 - 3,122,812 175.44 11.11 200 4,300
PGV 19 19.05 19 19.1 18.75 +50 +0.26% 20,900 - 21,402,066 1,202.36 - 200 1,800
SBT 20.05 20.1 20.05 20.15 19.9 +50 +0.25% 1,501,000 - 16,806,743 944.20 35.26 353,390 1,900
FUESSV50 21.7 21.75 21.7 21.79 21.69 +50 +0.23% 24,300 - - - - 400 1,000
HTV 9.1 9.12 9.1 9.12 8.95 +20 +0.22% 1,700 - 119,508 6.71 13.03 0 0
OGC 4.48 4.49 4.7 4.73 4.48 +10 +0.22% 1,592,600 - 1,347,000 75.67 11.28 2,000 16,200
HPX 4.77 4.78 4.84 4.94 4.77 +10 +0.21% 4,669,200 - 1,453,926 81.68 25.70 60,500 499,400
RAL 98 98.2 98.7 98.7 97 +200 +0.20% 15,800 - 2,312,357 129.91 3.90 0 200
STK 26.7 26.75 26.8 26.9 26.6 +50 +0.19% 49,700 - 2,585,038 145.23 205.77 28,900 0
TLG 55 55.1 55.1 55.5 54.9 +100 +0.18% 283,100 - 4,763,592 267.62 11.46 24,400 54,670
SBA 29.65 29.7 29.65 29.9 29.65 +50 +0.17% 700 - 1,796,501 100.93 15.82 0 0
VNM 59.7 59.8 60.3 60.8 59.8 +100 +0.17% 6,233,200 - 124,979,336 7,021.31 14.87 1,289,900 1,931,870
EVG 6.23 6.24 6.28 6.36 6.22 +10 +0.16% 1,549,500 - 1,343,159 75.46 42.74 56,400 130,300
SSC 32.6 32.65 32.65 32.65 32.65 +50 +0.15% 200 - 433,324 24.34 10.78 0 0
SHP 36 36.05 36.2 36.2 36.05 +50 +0.14% 2,100 - 3,648,489 204.97 12.77 0 0
ADS 7.99 8 7.99 8.05 7.98 +10 +0.13% 142,900 - 611,158 34.33 11.99 0 0
BID 38.25 38.3 38.25 38.65 38.15 +50 +0.13% 8,713,900 - 268,918,161 15,107.76 11.95 260,600 263,460
NVT 8.17 8.18 7.81 8.18 7.81 +10 +0.12% 3,200 - 740,290 41.59 - 300 0
SZL 43.35 43.4 43.1 43.4 43 +50 +0.12% 19,600 - 1,186,753 66.67 14.19 0 0
SAB 48.1 48.15 48.1 48.25 47.5 +50 +0.10% 2,444,000 - 61,755,378 3,469.40 14.63 923,120 640,400
ABR 13 13 12.5 13 12.5 0 0.00% 200 - 260,000 14.61 13.17 0 0
ADP 29.45 29.45 29 29.45 29 0 0.00% 800 - 678,524 38.12 7.95 0 0
BTP 12 12 12 12 11.95 0 0.00% 8,400 - 725,827 40.78 16.95 0 0
CCL 7.26 7.26 7.35 7.35 7.09 0 0.00% 343,500 - 432,561 24.30 11.34 6,200 3,800
CDC 15.1 15.1 15.1 15.2 14.9 0 0.00% 81,800 - 664,059 37.31 13.80 0 1,000
CHP 35.2 35.2 35.3 35.4 35.15 0 0.00% 24,000 - 5,171,326 290.52 16.48 0 0
CLL 34.2 34.2 34.2 34.25 34.15 0 0.00% 33,700 - 1,162,800 65.33 12.56 0 18,100
CNG 29.35 29.35 29.35 29.4 29.1 0 0.00% 39,300 - 1,030,164 57.87 13.33 0 15,470
CVT 27.45 27.45 27 27.45 26.4 0 0.00% 9,600 - 1,007,165 56.58 16.84 0 0
DBT 12.4 12.4 12.3 12.4 12.3 0 0.00% 9,000 - 254,580 14.30 16.06 0 0
DHC 29.1 29.1 29.2 29.4 28.55 0 0.00% 438,100 - 2,342,348 131.59 9.87 87,500 52,130
DHM 6.59 6.59 6.55 6.59 6.48 0 0.00% 23,600 - 227,590 12.79 74.89 0 0
DTL 11.1 11.1 11.6 11.6 11.1 0 0.00% 3,200 - 673,004 37.81 158.57 0 0
FMC 38.45 38.45 38.45 38.8 38.2 0 0.00% 108,300 - 2,514,203 141.25 8.22 0 0
FUEDCMID 12.75 12.75 12.74 12.75 12.7 0 0.00% 22,600 - - - - 600 0
FUEKIVFS 15.04 15.04 15.04 15.04 15.04 0 0.00% 100 - - - - 0 0
HAS 8 8 7.8 8 7.8 0 0.00% 300 - 62,400 3.51 - 0 0
HHP 9.22 9.22 9.22 9.23 9.17 0 0.00% 105,200 - 798,031 44.83 46.80 0 0
HMC 11.9 11.9 12 12 11.8 0 0.00% 11,200 - 324,870 18.25 12.70 0 0
ICT 12.8 12.8 12.8 12.85 12.75 0 0.00% 120,900 - 411,968 23.14 13.25 0 0
KMR 3.13 3.13 3.14 3.17 3.1 0 0.00% 29,500 - 178,028 10.00 30.39 0 0
KOS 38.55 38.55 38.55 38.6 38.55 0 0.00% 312,200 - 8,345,355 468.84 389.39 0 0
MCM 28.4 28.4 28.4 28.45 28.35 0 0.00% 33,100 - 3,124,000 175.51 15.79 0 0
NO1 7.1 7.1 7.1 7.16 7.05 0 0.00% 238,000 - 170,400 9.57 9.45 0 0
PJT 10.1 10.1 9.77 10.2 9.7 0 0.00% 19,700 - 251,316 14.12 9.63 0 0
SHI 14 14 13.95 14 13.95 0 0.00% 448,600 - 2,379,294 133.67 29.41 0 0
SMA 10 10 10 10 10 0 0.00% 5,500 - 203,528 11.43 15.65 0 0
STB 47.65 47.65 47.8 48.5 47.35 0 0.00% 10,780,900 - 89,830,529 5,046.66 8.90 1,709,600 977,600
TDC 11.35 11.35 11.35 11.4 11.15 0 0.00% 994,200 - 1,135,000 63.76 2.74 100,100 39,600
TIX 38 38 38 38 38 0 0.00% 100 - 1,140,000 64.04 12.63 0 0
TLD 7.04 7.04 7.02 7.1 7 0 0.00% 423,300 - 547,299 30.75 38.90 0 0
TMS 42 42 42 42 42 0 0.00% 300 - 7,112,126 399.56 35.12 0 0
TPB 14.85 14.85 14.85 15.15 14.75 0 0.00% 26,321,200 - 39,233,050 2,204.10 6.46 3,640,500 1,899,900
TVT 15.4 15.4 15.4 15.4 15.4 0 0.00% 100 - 323,400 18.17 14.01 0 0
VNG 7.8 7.8 7.89 7.89 7.8 0 0.00% 3,100 - 758,758 42.63 312.00 0 500
VNL 21 21 21 21 21 0 0.00% 600 - 296,950 16.68 6.67 0 0
VNS 9.57 9.57 9.57 9.57 9.46 0 0.00% 3,300 - 649,412 36.48 7.79 0 0
VPB 20.15 20.15 20.2 20.35 19.9 0 0.00% 45,180,900 - 159,868,561 8,981.38 10.13 5,802,550 1,567,900
VSH 49.5 49.5 49.5 49.8 49.1 0 0.00% 6,400 - 11,693,942 656.96 26.08 100 0
VTB 10.05 10.05 10.1 10.1 10 0 0.00% 2,800 - 108,585 6.10 9.41 0 0
VCF 298.9 298.6 294.1 298.6 294.1 -300 -0.10% 200 - 7,936,530 445.87 17.78 0 0
DPM 38.7 38.65 38.95 39.25 38.55 -50 -0.13% 5,590,300 - 15,125,069 849.72 35.85 118,800 744,980
D2D 35.45 35.4 35.65 35.65 35.3 -50 -0.14% 98,200 - 1,071,195 60.18 14.59 5,800 2,100
S4A 36.45 36.4 36.4 36.4 36.4 -50 -0.14% 300 - 1,536,080 86.30 17.43 0 0
AST 66 65.9 66 66 65.2 -100 -0.15% 2,500 - 2,965,500 166.60 20.73 600 0
MWG 68 67.9 68 68.1 67.3 -100 -0.15% 5,780,200 - 100,397,554 5,640.31 26.67 413,800 232,100
NNC 33.25 33.2 32.7 33.2 32.6 -50 -0.15% 33,700 - 727,744 40.88 12.63 0 200
DMC 62.3 62.2 62.5 62.5 62.2 -100 -0.16% 2,000 - 2,160,048 121.35 12.54 0 0
PAN 28.9 28.85 28.95 29.05 28.3 -50 -0.17% 1,845,700 - 6,026,614 338.57 10.67 3,000 67,840
DBD 54.7 54.6 54.7 54.7 54.2 -100 -0.18% 68,400 - 5,108,035 286.97 21.58 0 2,100
PDN 95.2 95 95 95.2 95 -200 -0.21% 1,200 - 3,519,171 197.71 10.90 0 0
DCL 22.9 22.85 22.8 23 22.8 -50 -0.22% 423,200 - 1,668,988 93.76 31.17 0 0
DSN 46.5 46.4 46.3 46.5 46.2 -100 -0.22% 6,300 - 560,652 31.50 7.12 0 0
ELC 23.1 23.05 23.25 23.5 23.05 -50 -0.22% 1,577,300 - 2,303,788 129.43 20.04 36,700 176,400
FIR 9.04 9.02 9.04 9.07 8.95 -20 -0.22% 353,600 - 579,492 32.56 902.00 3,800 0
NBB 21.95 21.9 21.6 22 21.5 -50 -0.23% 16,000 - 2,193,500 123.23 3,128.57 0 0
SHA 4.06 4.05 4.08 4.1 3.99 -10 -0.25% 94,200 - 135,459 7.61 10.02 0 0
BHN 36.7 36.6 36.7 36.7 36.6 -100 -0.27% 400 - 8,483,880 476.62 22.89 0 0
FRT 183.6 183.1 183.7 186 183.1 -500 -0.27% 327,000 - 24,945,981 1,401.46 79.85 86,060 176,500
HTI 18.3 18.25 18.25 18.3 18.15 -50 -0.27% 84,900 - 455,323 25.58 7.40 10,200 0
PVT 18.25 18.2 18.3 18.4 17.95 -50 -0.27% 3,502,600 - 8,552,748 480.49 6.32 400 1,244,340
HSG 17.7 17.65 17.8 18.05 17.45 -50 -0.28% 12,997,300 - 10,960,338 615.75 22.01 343,500 295,400
ASG 17.45 17.4 17.45 17.45 17.4 -50 -0.29% 8,000 - 1,579,653 88.74 54.55 0 0
TCT 17 16.95 16.75 17 16 -50 -0.29% 8,200 - 216,757 12.18 20.04 0 0
HHS 16.35 16.3 16.3 16.5 16 -50 -0.31% 7,869,200 - 7,041,371 395.58 16.33 672,300 615,000
LBM 31.5 31.4 31.5 31.5 30.7 -100 -0.32% 10,900 - 1,256,000 70.56 15.24 6,800 0
TCM 31.65 31.55 31.65 31.75 31.05 -100 -0.32% 2,187,400 - 3,534,823 198.59 12.38 18,400 74,200
GVR 30.1 30 30.3 30.45 30 -100 -0.33% 3,276,400 - 120,000,000 6,741.57 35.25 27,500 11,300
SJD 15.1 15.05 15.05 15.05 15 -50 -0.33% 59,400 - 1,038,429 58.34 7.29 0 7,690
SRF 8.98 8.95 8.64 9.09 8.61 -30 -0.33% 6,000 - 302,392 16.99 172.12 0 0
TVB 9.03 9 9.04 9.05 8.9 -30 -0.33% 149,600 - 1,008,873 56.68 8.00 16,000 1,200
HID 2.9 2.89 2.91 2.94 2.87 -10 -0.34% 90,300 - 221,826 12.46 39.05 22,700 0
TCI 8.76 8.73 8.76 8.8 8.63 -30 -0.34% 335,300 - 1,009,371 56.71 17.78 0 38,480
FCN 14.4 14.35 14.4 14.5 14.2 -50 -0.35% 1,907,500 - 2,259,250 126.92 243.22 33,300 256,800
TDM 57 56.8 57 57.4 56.6 -200 -0.35% 1,300 - 6,248,000 351.01 32.62 100 0
ACC 14 13.95 14 14.05 13.95 -50 -0.36% 206,100 - 1,464,750 82.29 28.01 0 196,900
NKG 14 13.95 14.05 14.2 13.75 -50 -0.36% 19,452,400 - 6,243,614 350.76 9.73 24,500 470,970
POW 13.5 13.45 13.55 13.65 13.35 -50 -0.37% 11,405,300 - 31,498,173 1,769.56 28.32 1,073,600 734,300
DVP 77.7 77.4 77.8 78 77.4 -300 -0.39% 29,300 - 3,096,000 173.93 9.21 300 5,600
OCB 12.8 12.75 12.8 12.85 12.65 -50 -0.39% 4,295,300 - 31,438,812 1,766.23 9.98 123,600 154,180
VID 5.17 5.15 5.11 5.15 5.11 -20 -0.39% 200 - 210,306 11.81 30.29 0 0
VIP 12.8 12.75 12.8 12.8 12.7 -50 -0.39% 249,000 - 873,004 49.05 11.68 7,700 900
DAT 7.43 7.4 7.38 7.4 7.2 -30 -0.40% 2,900 - 512,290 28.78 8.24 0 0
PET 24.6 24.5 24.75 24.9 24.45 -100 -0.41% 1,086,200 - 2,614,692 146.89 18.43 0 0
SZC 36.75 36.6 36.8 37.15 36.3 -150 -0.41% 3,028,600 - 6,587,483 370.08 22.65 170,200 228,400
LSS 9.61 9.57 9.62 9.73 9.46 -40 -0.42% 311,400 - 820,547 46.10 24.11 0 0
SIP 71 70.7 71.2 71.8 70.4 -300 -0.42% 634,100 - 14,884,712 836.22 13.77 148,500 34,400
PAC 23.1 23 23.1 23.25 22.95 -100 -0.43% 166,400 - 1,603,269 90.07 9.38 200 26,600
TRC 67.5 67.2 67.6 68.2 66.8 -300 -0.44% 278,100 - 1,957,200 109.96 8.84 65,700 17,600
EVF 11.15 11.1 11.2 11.3 11 -50 -0.45% 12,866,200 - 8,442,280 474.29 15.77 611,600 594,000
SCS 67.2 66.9 67.2 67.3 66.8 -300 -0.45% 505,000 - 6,828,950 383.65 10.22 86,200 58,000
DRC 21.85 21.75 21.9 21.95 21.75 -100 -0.46% 655,800 - 2,583,739 145.15 11.15 0 10,230
TPC 8.49 8.45 8.01 8.48 8 -40 -0.47% 21,500 - 190,268 10.69 15.97 0 0
PGI 20.4 20.3 20.4 20.4 20.3 -100 -0.49% 5,000 - 2,251,205 126.47 9.69 300 0
HCD 7.85 7.81 7.85 7.85 7.7 -40 -0.51% 11,200 - 288,648 16.22 9.56 0 0
MSN 76.9 76.5 76.8 77.5 76.1 -400 -0.52% 8,284,200 - 115,738,999 6,502.19 56.88 1,437,820 222,760
PLX 37.9 37.7 37.9 37.95 37.6 -200 -0.53% 1,223,000 - 47,901,327 2,691.09 21.34 221,800 225,800
VGC 45.8 45.55 46 46.4 45.35 -250 -0.55% 1,011,400 - 20,422,343 1,147.32 18.49 14,400 98,700
BVH 54 53.7 54 54.8 53.7 -300 -0.56% 525,900 - 39,862,732 2,239.48 18.89 133,200 22,000
CMX 7.17 7.13 7.2 7.2 7.12 -40 -0.56% 255,100 - 726,540 40.82 12.99 0 8,000
MIG 17.4 17.3 17.3 17.5 17.25 -100 -0.57% 208,800 - 3,484,797 195.78 13.36 4,100 61,700
TNH 17.1 17 17.1 17.1 16.75 -100 -0.58% 374,900 - 2,451,082 137.70 49.13 63,800 1,470
DAH 3.41 3.39 3.42 3.48 3.38 -20 -0.59% 402,000 - 285,438 16.04 41.85 0 0
ST8 6.69 6.65 6.71 6.77 6.62 -40 -0.60% 562,300 - 171,044 9.61 7.72 0 0
FUEKIVND 12.98 12.9 12.69 12.9 12.69 -80 -0.62% 200 - - - - 200 0
GEE 95 94.4 94 95 93.6 -600 -0.63% 408,800 - 34,550,396 1,941.03 542.53 48,500 39,900
DTA 4.58 4.55 4.58 4.58 4.4 -30 -0.66% 96,500 - 82,172 4.62 54.82 0 0
HSL 6.06 6.02 6.15 6.15 6 -40 -0.66% 255,900 - 232,176 13.04 34.40 0 0
BKG 2.98 2.96 3.01 3.01 2.96 -20 -0.67% 211,400 - 211,963 11.91 14.23 0 0
BMI 21.2 21.05 21.2 21.2 21.05 -150 -0.71% 124,500 - 2,792,131 156.86 13.46 700 1,300
GAS 68.4 67.9 68.1 68.5 67.6 -500 -0.73% 686,500 - 159,067,491 8,936.38 15.59 2,900 37,710
GSP 12.95 12.85 12.95 12.95 12.75 -100 -0.77% 85,600 - 788,724 44.31 8.53 0 0
VTO 12.95 12.85 13.15 13.15 12.85 -100 -0.77% 342,000 - 1,026,287 57.66 11.42 5,700 23,500
CTR 102.4 101.6 102.3 102.5 101.4 -800 -0.78% 623,600 - 11,621,605 652.90 21.59 32,500 170,400
IJC 12.8 12.7 12.85 12.95 12.7 -100 -0.78% 2,579,500 - 4,797,404 269.52 13.64 547,800 77,900
APG 12.05 11.95 12.1 12.15 11.9 -100 -0.83% 628,300 - 2,672,282 150.13 - 19,800 34,600
IDI 7.14 7.08 7.15 7.16 7.06 -60 -0.84% 1,944,800 - 1,934,062 108.66 28.55 14,200 173,400
SGT 17.9 17.75 17.9 18 17.3 -150 -0.84% 105,400 - 2,627,057 147.59 20.19 0 0
SVD 3.55 3.52 3.52 3.6 3.45 -30 -0.85% 5,900 - 97,173 5.46 7.15 0 0
BCM 68.6 68 68.5 68.6 67.8 -600 -0.87% 514,500 - 70,380,000 3,953.93 33.83 31,000 800
NHH 11.3 11.2 11.1 11.55 11.1 -100 -0.88% 195,800 - 816,256 45.86 9.49 0 18,400
CTG 45 44.6 44.95 44.95 44.55 -400 -0.89% 5,736,700 - 239,501,632 13,455.15 9.45 461,600 2,683,170
DHG 101.4 100.5 101 101.3 100.5 -900 -0.89% 16,500 - 13,139,980 738.20 17.44 0 400
PC1 22.55 22.35 22.6 22.65 22.35 -200 -0.89% 2,873,100 - 7,993,301 449.06 18.99 40,500 873,700
REE 67.5 66.9 67.6 68 66.7 -600 -0.89% 942,300 - 36,236,929 2,035.78 15.79 0 0
LPB 33.3 33 33.35 33.5 32.95 -300 -0.90% 2,291,500 - 98,580,309 5,538.22 10.14 24,200 295,000
GEG 16.4 16.25 16.45 16.6 16.25 -150 -0.91% 2,141,800 - 6,865,761 385.72 93.39 0 122,900
NCT 109.9 108.9 109.9 109.9 108.6 -1,000 -0.91% 9,600 - 2,849,448 160.08 11.87 200 800
HII 4.36 4.32 4.36 4.4 4.31 -40 -0.92% 119,300 - 318,224 17.88 102.86 0 0
TTA 10.6 10.5 10.65 10.65 10.5 -100 -0.94% 342,300 - 1,785,605 100.31 9.07 0 2,500
VPI 53.2 52.7 53.2 53.9 52.7 -500 -0.94% 2,220,000 - 16,866,613 947.56 47.39 126,800 50,600
PVP 15.7 15.55 15.7 15.75 15.55 -150 -0.96% 96,600 - 1,612,573 90.59 8.28 0 0
BMC 20 19.8 20.2 20.35 19.7 -200 -1.00% 161,900 - 245,374 13.79 10.67 0 0
NTL 19.9 19.7 19.9 20 19.3 -200 -1.01% 2,771,600 - 2,403,004 135.00 4.17 0 52,500
SVI 59 58.4 58.4 58.4 58.4 -600 -1.02% 100 - 749,414 42.10 9.87 0 0
LAF 19.45 19.25 19.5 19.85 19.25 -200 -1.03% 25,300 - 293,139 16.47 7.53 400 0
YBM 14.5 14.35 14.3 14.5 14.3 -150 -1.03% 5,600 - 205,203 11.53 15.40 0 0
DHA 42.95 42.5 42.95 43.4 42.45 -450 -1.05% 94,000 - 625,646 35.15 12.10 100 6,000
HTG 42.85 42.4 42.8 42.8 42 -450 -1.05% 36,100 - 1,526,515 85.76 6.39 0 0
SHB 14.35 14.2 14.4 14.4 14.1 -150 -1.05% 68,513,300 - 57,726,562 3,243.07 6.16 3,178,610 11,486,690
JVC 5.68 5.62 5.89 5.89 5.59 -60 -1.06% 889,400 - 632,251 35.52 15.65 7,300 80,700
VFG 66 65.3 66.3 66.5 65.3 -700 -1.06% 70,000 - 2,723,834 153.02 6.44 4,200 0
CTD 84.3 83.4 84.4 84.9 83.4 -900 -1.07% 1,336,800 - 8,334,163 468.21 25.12 3,260 89,630
VDP 37.2 36.8 37 37.2 36.8 -400 -1.08% 2,200 - 812,669 45.66 11.32 0 0
VCA 9.19 9.09 9.19 9.19 8.95 -100 -1.09% 46,900 - 138,053 7.76 133.68 0 0
C32 18.2 18 18.35 18.35 17.65 -200 -1.10% 2,400 - 270,525 15.20 33.27 0 0
HAG 13.55 13.4 13.5 13.6 13.15 -150 -1.11% 11,729,400 - 14,169,150 796.02 - 579,900 558,800
ASP 5.36 5.3 5.36 5.36 5.27 -60 -1.12% 137,200 - 197,900 11.12 27.75 0 0
PHR 61.5 60.8 60.7 61.5 60.4 -700 -1.14% 198,200 - 8,238,351 462.83 19.52 600 29,500
GMD 60.9 60.2 60.2 60.9 60 -700 -1.15% 2,403,900 - 25,295,577 1,421.10 14.08 302,560 133,200
KSB 17.35 17.15 17.45 17.45 17.1 -200 -1.15% 2,116,900 - 1,962,710 110.26 35.95 11,300 110,000
DCM 34.2 33.8 34.25 34.35 33.55 -400 -1.17% 5,492,700 - 17,893,720 1,005.27 14.12 112,100 4,000
HHV 12.8 12.65 12.8 12.85 12.6 -150 -1.17% 9,155,600 - 5,468,032 307.19 12.34 106,900 945,600
KHG 6.79 6.71 6.79 6.9 6.69 -80 -1.18% 13,240,800 - 3,015,710 169.42 55.00 579,500 542,000
LCG 10.1 9.98 10.15 10.2 9.95 -120 -1.19% 3,464,400 - 1,927,047 108.26 16.55 149,300 196,200
QCG 12.55 12.4 12.8 12.8 12.3 -150 -1.20% 1,605,800 - 3,411,601 191.66 41.06 24,000 171,200
LHG 33.1 32.7 33.1 33.1 32.5 -400 -1.21% 119,400 - 1,635,393 91.88 10.20 9,000 15,500
DPR 40.65 40.15 40.6 40.8 40 -500 -1.23% 861,800 - 3,488,470 195.98 13.38 23,500 66,000
HAH 70.2 69.3 70.5 71.3 69 -900 -1.28% 3,596,100 - 9,001,683 505.71 13.71 400 284,020
SBV 8.5 8.39 8.49 8.49 8.2 -110 -1.29% 2,200 - 229,248 12.88 - 0 0
TIP 19.35 19.1 19.35 19.35 19.1 -250 -1.29% 123,100 - 1,241,650 69.76 6.80 0 19,500
VCG 23.1 22.8 23.15 23.2 22.6 -300 -1.30% 12,241,700 - 14,739,478 828.06 14.73 442,320 1,680,720
SAM 6.89 6.8 6.9 6.9 6.77 -90 -1.31% 500,900 - 2,583,735 145.15 30.91 0 0
APH 6.54 6.45 6.54 6.66 6.45 -90 -1.38% 574,800 - 1,573,054 88.37 13.22 5,200 0
CSV 36.25 35.75 36.2 36.25 35.65 -500 -1.38% 2,880,600 - 3,950,372 221.93 18.15 54,600 387,800
TV2 38.9 38.35 39.05 39.05 38.2 -550 -1.41% 480,500 - 2,589,628 145.48 40.03 300 14,600
VPH 5.64 5.56 5.64 5.65 5.56 -80 -1.42% 356,200 - 530,189 29.79 4.09 21,500 0
CKG 14 13.8 14 14.1 13.7 -200 -1.43% 165,700 - 1,577,491 88.62 10.71 0 0
PVD 20.7 20.4 20.7 20.75 20.3 -300 -1.45% 5,693,100 - 11,339,952 637.08 20.40 367,580 219,900
TDW 54.8 54 54.8 54.8 54 -800 -1.46% 1,000 - 459,000 25.79 8.18 0 100
AGG 16.85 16.6 16.9 16.95 16.5 -250 -1.48% 888,000 - 2,697,966 151.57 9.07 0 296,600
HAP 6.75 6.65 6.76 6.76 6.5 -100 -1.48% 72,100 - 737,766 41.45 7.26 1,000 0
VPL 93.7 92.3 94.5 94.5 92.3 -1,400 -1.49% 359,600 - 165,521,625 9,298.97 61.04 100 1,700
IMP 52.7 51.9 52.8 52.8 51.8 -800 -1.52% 145,300 - 7,993,065 449.05 26.86 100 26,500
NT2 19.7 19.4 19.6 19.75 19.4 -300 -1.52% 860,700 - 5,584,795 313.75 70.29 10,400 235,800
PHC 5.23 5.15 5.22 5.22 5.11 -80 -1.53% 277,700 - 261,012 14.66 53.65 0 0
HDG 25.6 25.2 25.6 25.7 25.1 -400 -1.56% 6,101,900 - 9,323,068 523.77 23.27 429,400 1,782,500
YEG 12.8 12.6 12.9 12.9 12.5 -200 -1.56% 4,010,100 - 2,416,706 135.77 13.73 37,900 515,900
DGW 44.7 44 44.7 44.75 43.8 -700 -1.57% 2,631,500 - 9,643,423 541.77 21.97 36,110 242,000
TEG 6.37 6.27 6.36 6.37 6.26 -100 -1.57% 108,300 - 757,457 42.55 149.29 0 0
VPD 25.4 25 25.4 25.4 25 -400 -1.57% 300 - 2,664,741 149.70 12.56 0 0
HVN 37.8 37.2 37.8 37.8 37.2 -600 -1.59% 3,140,500 - 82,375,463 4,627.84 - 3,500 309,600
BSR 18.75 18.45 18.75 18.8 18.4 -300 -1.60% 3,709,100 - 57,204,218 3,213.72 90.89 50,000 333,200
CMG 43 42.3 43 44 42.3 -700 -1.63% 2,756,700 - 8,938,024 502.14 27.99 89,400 316,900
CII 15.2 14.95 15.25 15.3 14.95 -250 -1.64% 16,686,000 - 8,192,250 460.24 20.68 127,030 120,800
NAF 24.2 23.8 24.2 24.4 23.8 -400 -1.65% 411,200 - 1,617,905 90.89 11.39 0 25,700
NLG 39.5 38.85 39.55 39.55 38.85 -650 -1.65% 3,415,600 - 14,960,176 840.46 30.23 1,219,400 1,072,600
AAA 7.7 7.57 7.74 7.77 7.56 -130 -1.69% 3,808,200 - 2,893,818 162.57 7.85 12,100 219,500
VHC 59.1 58.1 59.3 59.3 58 -1,000 -1.69% 1,595,400 - 13,040,729 732.63 10.62 100,800 565,200
HDC 26.4 25.95 26.4 26.45 25.85 -450 -1.70% 7,212,100 - 4,628,311 260.02 59.79 281,800 800
VSC 17.3 17 17.45 17.45 16.95 -300 -1.73% 9,332,700 - 6,364,296 357.54 12.20 24,500 662,800
KDH 30.85 30.3 30.95 30.95 30.3 -550 -1.78% 5,626,300 - 30,637,620 1,721.21 37.88 931,300 2,222,500
PDR 19.1 18.75 19.15 19.2 18.7 -350 -1.83% 13,714,600 - 17,010,658 955.65 101.90 318,300 159,000
DIG 18.4 18.05 18.45 18.55 18.05 -350 -1.90% 21,406,400 - 11,668,083 655.51 96.01 258,500 174,500
HAX 15.35 15.05 15.35 15.35 15.05 -300 -1.95% 2,292,000 - 1,616,967 90.84 12.94 8,800 173,100
TCL 35.2 34.5 35.2 35.55 34.5 -700 -1.99% 106,900 - 1,040,466 58.45 8.48 1,100 1,100
TTF 3.02 2.96 3.02 3.09 2.96 -60 -1.99% 2,626,600 - 1,217,146 68.38 197.33 23,100 43,100
UIC 40.3 39.5 38.85 39.55 38.85 -800 -1.99% 3,400 - 328,166 18.44 5.61 0 0
VOS 15.05 14.75 15 15.1 14.75 -300 -1.99% 2,328,600 - 2,065,000 116.01 6.16 0 222,800
CCC 16.85 16.5 16.75 16.75 16.45 -350 -2.08% 14,600 - 664,125 37.31 - 0 0
DLG 2.83 2.77 2.85 2.9 2.74 -60 -2.12% 8,029,600 - 829,088 46.58 3.99 93,400 81,900
NHA 21.2 20.75 21.2 21.35 20.75 -450 -2.12% 776,800 - 1,008,278 56.64 14.14 0 60,600
NVL 15.45 15.1 15.45 15.55 15.1 -350 -2.27% 20,917,100 - 29,446,579 1,654.30 - 844,870 2,782,210
PTC 6.18 6.04 6.25 6.25 6 -140 -2.27% 29,200 - 194,437 10.92 10.05 0 0
SGR 30.9 30.2 30.8 30.8 30.2 -700 -2.27% 351,000 - 2,110,225 118.55 30.60 0 102,200
DXG 17.45 17.05 17.35 17.45 16.9 -400 -2.29% 39,728,200 - 17,371,975 975.95 48.44 1,850,530 981,070
SBG 12.5 12.2 12.55 12.55 12.2 -300 -2.40% 204,400 - 610,000 34.27 11.31 1,000 45,300
HNA 24.5 23.9 24 24 23.9 -600 -2.45% 1,100 - 5,622,050 315.85 20.84 0 0
LGL 4.31 4.2 4.29 4.36 4.2 -110 -2.55% 424,600 - 216,288 12.15 - 0 0
CTI 24.9 24.2 25 25.1 24.2 -700 -2.81% 1,920,600 - 1,524,600 85.65 13.38 0 31,400
DXS 9.62 9.35 9.56 9.65 9.31 -270 -2.81% 4,501,000 - 5,414,614 304.19 39.62 303,600 394,100
DPG 44.6 43.15 44.55 44.6 43 -1,450 -3.25% 2,905,800 - 4,349,478 244.35 12.14 2,400 114,800
BFC 46.7 45 46.9 46.9 43.5 -1,700 -3.64% 1,328,500 - 2,572,560 144.53 8.01 26,300 217,600
ITC 14.8 14.1 14.8 14.85 14.05 -700 -4.73% 1,203,800 - 1,352,684 75.99 42.09 0 0
SVC 21 20 21 21 20 -1,000 -4.76% 300 - 1,332,401 74.85 13.38 0 0
DC4 14.15 13.4 14.15 14.15 13.4 -750 -5.30% 5,293,500 - 1,160,760 65.21 6.41 9,100 267,000
HAR 3.94 3.73 4 4.03 3.73 -210 -5.33% 1,435,600 - 356,902 20.05 36.21 13,100 6,300
HRC 32.8 31 30.85 31 30.85 -1,800 -5.49% 1,200 - 936,405 52.61 15.25 0 0
SFC 21 19.6 22.4 22.4 19.6 -1,400 -6.67% 400 - 221,313 12.43 13.01 0 0
PNC 28.55 26.6 28.55 30.5 26.6 -1,950 -6.83% 1,200 - 287,263 16.14 28.12 100 0
BTT 38.6 0 0 0.00% - - 521,100 29.28 - 0 0
CLW 40.65 0 0 0.00% - - 528,450 29.69 - 0 0
DTT 17.9 0 0 0.00% - - 145,918 8.20 - 0 0
FDC 15.9 0 0 0.00% - - 614,217 34.51 - 0 0
FUCTVGF3 16.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 10.8 0 0 0.00% - - - - - 0 0
FUEABVND 10.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
GTA 10 0 0 0.00% - - 98,300 5.52 - 0 0
HTL 28.05 0 0 0.00% - - 336,600 18.91 - 0 0
HU1 6.4 0 0 0.00% - - 64,000 3.60 - 0 0
KPF 1.2 0 0 0.00% - - 73,041 4.10 - 0 0
L10 22.2 0 0 0.00% - - 217,338 12.21 - 0 0
LGC 60.8 0 0 0.00% - - 11,725,570 658.74 - 0 0
LM8 13.5 0 0 0.00% - - 126,747 7.12 - 0 0
PSH 1.7 0 0 0.00% - - 214,489 12.05 - 0 0
RDP 1.3 0 0 0.00% - - 63,791 3.58 - 0 0
STG 38.5 0 0 0.00% - - 3,782,754 212.51 - 0 0
TNC 29.95 0 0 0.00% - - 576,538 32.39 - 0 0
TTE 39.95 0 0 0.00% - - 1,138,191 63.94 - 0 0
CAV - - - - - - - - - - - - - - - - -
合計 6,263,606,511 351,888.01 124,190,380 90,095,880

※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