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

2026/09/15 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 1,811.15
+22.92/+1.28%
売買高（相対取引を含む） 642,481,052 株
（前日比 -22.03%）
値上がり銘柄数 244
値下がり銘柄数 91
変わらず銘柄数 94
総銘柄数 429
売買代金（相対取引を含む） 16,695,925 百万VND
（前日比 -14.55%）
VN30 1,951.14 +22.57 +1.17%
VNMID 1,863.32 +20.45 +1.11%
VNSML 1,225.09 +11.66 +0.96%
VN100 1,846.98 +19.99 +1.09%
VNALL 1,819.52 +19.46 +1.08%
VNX Allshare 2,858.36 +30.84 +1.09%
前日終値 1788.23 (09/14) 
始値 1795.12
高値 1813.94
安値 1794.76
年初来高値 1927.94 (05/18) 
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) 96,102,180 66,240,190 29,861,990
+0.82 +0.56 +0.69 +1.05 +0.90 +0.77
+0.98 +0.91 +0.38 +0.39 +1.22 - -
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（2026/09/15 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
SHB 11.4 11.55 11.45 11.55 11.35 +150 +1.32% 56,436,700 - 61,719,779 3,673.80 4.44 5,732,900 2,128,880
VIX 12.6 12.9 12.65 13.35 12.65 +300 +2.38% 32,852,700 - 33,188,972 1,975.53 3.65 4,026,480 6,659,560
BSR 28.5 30.45 28.65 30.45 28.25 +1,950 +6.84% 23,749,800 - 152,472,275 9,075.73 29.28 5,715,300 398,440
VPB 27.2 27.65 27.4 27.8 27.3 +450 +1.65% 22,318,600 - 219,372,988 13,057.92 9.14 7,688,200 5,948,580
TPB 14 14.15 14 14.35 14 +150 +1.07% 16,853,100 - 39,252,763 2,336.47 5.30 1,555,400 2,076,430
SSI 20.3 20.65 20.3 20.75 20.25 +350 +1.72% 16,404,500 - 61,976,893 3,689.10 10.06 665,360 1,477,820
MBB 19.7 20 19.75 20.15 19.75 +300 +1.52% 15,925,500 - 185,264,998 11,027.68 6.02 6,992,250 2,055,800
PVD 18.95 19.65 18.95 19.95 18.8 +700 +3.69% 12,989,700 - 18,230,134 1,085.13 12.75 821,300 890,670
VND 14.6 14.7 14.7 15 14.6 +100 +0.68% 12,825,700 - 22,377,809 1,332.01 11.07 608,200 2,942,180
HPG 20.9 21.2 21 21.2 21 +300 +1.44% 11,937,200 - 178,990,848 10,654.22 10.75 1,368,640 3,203,780
GEX 22.3 23 22.75 23.8 22.65 +700 +3.14% 11,464,600 - 30,094,841 1,791.36 14.04 1,426,950 1,343,790
PLX 35.25 37.35 35.4 37.5 35.3 +2,100 +5.96% 11,244,000 - 47,456,620 2,824.80 25.37 1,646,700 74,200
VCB 58.5 60 58.6 60 58.6 +1,500 +2.56% 9,547,200 - 501,340,506 29,841.70 15.57 4,886,250 1,052,080
NVL 11.95 12 11.9 12.05 11.8 +50 +0.42% 9,343,200 - 28,824,816 1,715.76 13.84 465,000 312,520
TCB 31.85 32.2 31.85 32.4 31.85 +350 +1.10% 9,080,700 - 228,176,941 13,581.96 9.01 3,555,400 303,400
PVT 22.7 22.8 22.6 23.35 22.25 +100 +0.44% 8,135,700 - 11,785,752 701.53 10.99 1,551,900 1,169,590
VHM 71.7 71.4 72.1 72.8 71.1 -300 -0.42% 7,917,400 - 586,538,434 34,913.00 7.00 831,190 3,796,420
HDB 26.8 27.1 26.8 27.1 26.75 +300 +1.12% 7,863,900 - 135,642,988 8,073.99 7.56 3,782,600 671,200
CTG 29.85 30.55 30 30.65 30 +700 +2.35% 7,704,000 - 237,280,159 14,123.82 6.86 4,532,580 1,376,870
EIB 16 16.1 16.05 16.5 16.05 +100 +0.63% 6,973,500 - 29,989,802 1,785.11 26.39 1,073,500 1,105,200
VCI 19.6 19.8 19.75 20.2 19.75 +200 +1.02% 6,922,100 - 22,814,192 1,357.99 10.68 289,400 2,002,800
ACB 22.05 22.1 22.2 22.3 22 +50 +0.23% 6,877,300 - 128,277,725 7,635.58 7.31 3,473,000 2,951,900
CII 12.95 12.95 13 13.15 12.85 0 0.00% 6,652,800 - 8,702,210 517.99 66.07 6,040 36,850
SSB 19.55 20.9 19.85 20.9 19.85 +1,350 +6.91% 6,514,300 - 72,497,920 4,315.35 11.12 5,186,500 760,400
VSC 12.7 13.15 12.85 13.4 12.85 +450 +3.54% 6,135,600 - 4,922,970 293.03 14.32 442,600 176,900
BID 35.75 36.8 35.8 37 35.8 +1,050 +2.94% 5,810,000 - 267,906,400 15,946.81 9.75 3,790,460 378,900
DXG 10.75 10.75 10.75 10.85 10.6 0 0.00% 5,332,600 - 13,632,128 811.44 50.23 45,300 49,900
DPM 22.05 23.05 22.15 23.2 22.1 +1,000 +4.54% 5,203,800 - 15,672,272 932.87 16.15 947,300 111,000
DCM 32.45 33.8 32.4 33.95 32.3 +1,350 +4.16% 4,913,100 - 17,893,720 1,065.10 10.55 685,200 181,400
POW 12.4 12.45 12.45 12.5 12.3 +50 +0.40% 4,470,900 - 38,194,679 2,273.49 14.29 370,100 863,800
VIC 241.4 241.3 242 243.2 240.8 -100 -0.04% 4,196,100 - 1,873,015,585 111,489.02 168.51 404,340 1,826,820
KDH 15.7 15.6 15.55 15.85 15.5 -100 -0.64% 3,994,300 - 17,506,552 1,042.06 17.93 579,900 1,334,000
FPT 72.4 72.7 72.7 73.4 72.5 +300 +0.41% 3,977,500 - 124,631,531 7,418.54 13.94 1,950,140 825,400
GAS 85.7 91.4 86.5 91.5 85.3 +5,700 +6.65% 3,733,200 - 220,543,608 13,127.60 19.67 972,480 420,250
VIB 13.25 13.5 13.4 13.6 13.35 +250 +1.89% 3,526,000 - 45,954,077 2,735.36 6.31 666,500 141,780
HSG 10.1 10.15 10.1 10.25 10 +50 +0.50% 3,480,800 - 8,193,716 487.72 8.93 103,400 110,510
PNJ 35.9 37.2 35.55 37.55 35.55 +1,300 +3.62% 3,430,700 - 19,036,057 1,133.10 4.86 1,852,310 264,000
VRE 25.75 25.7 25.8 25.85 25.4 -50 -0.19% 3,375,400 - 58,398,583 3,476.11 9.06 971,700 820,300
TCH 11.45 11.6 11.4 11.65 11.4 +150 +1.31% 2,971,900 - 11,638,429 692.76 44.44 165,500 76,700
PDR 11.55 11.6 11.45 11.6 11.4 +50 +0.43% 2,815,500 - 11,574,589 688.96 21.72 0 61,100
VPI 60.3 61 60.3 61.5 59.9 +700 +1.16% 2,657,200 - 19,523,024 1,162.08 49.96 34,900 701,900
AAA 7.39 7.44 7.5 7.6 7.38 +50 +0.68% 2,316,300 - 2,929,446 174.37 7.70 70,900 116,000
DIG 10 10 9.95 10.1 9.94 0 0.00% 2,291,000 - 7,964,312 474.07 10.12 100 29,900
DCL 38 38.95 38.2 39 36.65 +950 +2.50% 2,271,900 - 2,844,948 169.34 145.88 0 0
GEE 57.7 61.7 57 61.7 57 +4,000 +6.93% 2,255,500 - 39,518,801 2,352.31 6.92 493,900 59,030
MSB 12.8 12.8 12.8 12.9 12.65 0 0.00% 2,244,600 - 39,936,000 2,377.14 7.10 1,546,000 886,300
STB 76.4 76 76.7 77 75.8 -400 -0.52% 2,216,700 - 143,276,394 8,528.36 24.13 144,940 1,009,000
HCM 24.75 25.15 24.8 25.3 24.75 +400 +1.62% 2,214,900 - 27,160,910 1,616.72 17.13 106,200 90,300
NKG 10.1 10.1 10 10.3 10 0 0.00% 2,210,900 - 4,972,472 295.98 22.35 44,600 59,100
PVP 19.05 19.95 19.2 20.15 19.05 +900 +4.72% 2,167,200 - 2,068,864 123.15 11.27 165,800 138,300
MSN 66.6 67.4 66.6 67.4 66.4 +800 +1.20% 2,104,100 - 98,429,249 5,858.88 24.87 486,800 252,370
HQC 1.91 1.94 1.92 1.95 1.91 +30 +1.57% 2,087,600 - 1,118,603 66.58 15.90 19,000 7,700
GEL 25.6 27.35 25.7 27.35 25.7 +1,750 +6.84% 2,081,000 - 24,341,500 1,448.90 44.98 1,020,900 50,000
VCK 28.4 28.5 28.5 29 28.15 +100 +0.35% 2,013,600 - 69,395,212 4,130.67 10.39 107,500 588,000
LPB 46 47.5 46.15 47.9 46.15 +1,500 +3.26% 1,992,500 - 141,895,900 8,446.18 12.42 435,500 159,100
KBC 26.5 26.1 26.1 26.5 26 -400 -1.51% 1,960,600 - 24,579,799 1,463.08 10.65 226,500 862,260
PLP 4.01 3.95 3.73 4.06 3.73 -60 -1.50% 1,953,700 - 355,499 21.16 9.61 1,400 0
MWG 69.8 71.2 69.8 71.2 69.8 +1,400 +2.01% 1,893,100 - 105,069,419 6,254.13 14.91 314,200 314,300
VNM 59.3 59.7 59.5 60.2 59.4 +400 +0.67% 1,835,300 - 124,770,340 7,426.81 14.82 567,210 537,150
VOS 11.35 12.1 11.5 12.1 11.45 +750 +6.61% 1,819,600 - 1,694,000 100.83 5.56 39,100 9,700
GVR 29.95 30.95 30.5 31.15 30.2 +1,000 +3.34% 1,806,000 - 123,800,000 7,369.05 24.76 0 20,700
HAG 13.75 14 13.7 14 13.55 +250 +1.82% 1,718,600 - 17,743,590 1,056.17 - 0 9,900
MZG 12.1 12.2 12.1 12.6 11.7 +100 +0.83% 1,695,500 - 1,563,516 93.07 11.04 131,500 62,000
VCG 14.4 14.5 14.5 14.75 14.15 +100 +0.69% 1,675,600 - 10,123,556 602.59 2.56 138,000 12,300
ORS 13 13.1 13.05 13.15 13 +100 +0.77% 1,673,200 - 8,173,495 486.52 37.22 0 7,000
DGW 46 46.3 45.6 46.7 45.4 +300 +0.65% 1,622,400 - 10,341,614 615.57 18.58 976,300 456,000
HHV 9.3 9.35 9.21 9.39 9.21 +50 +0.54% 1,591,000 - 5,371,686 319.74 7.53 48,100 25,410
BAF 31.85 32.1 31.85 32.15 31.8 +250 +0.78% 1,536,800 - 11,710,879 697.08 64.33 66,300 40,400
EVF 11.65 11.5 11.55 11.65 11.4 -150 -1.29% 1,529,600 - 8,746,507 520.63 10.24 4,000 12,900
TCX 38.2 38.6 38.5 38.9 38.2 +400 +1.05% 1,488,700 - 107,093,898 6,374.64 14.23 457,540 482,200
NAB 11.15 11.25 11.2 11.3 11.2 +100 +0.90% 1,425,200 - 24,286,751 1,445.64 4.61 216,400 44,800
NLG 23.75 23.85 23.7 24.1 23.7 +100 +0.42% 1,384,800 - 11,569,573 688.67 17.50 56,900 348,500
KHG 4.62 4.6 4.58 4.6 4.5 -20 -0.43% 1,351,600 - 2,067,402 123.06 30.07 0 268,100
HVN 20.6 20.55 20.85 20.85 20.3 -50 -0.24% 1,266,600 - 63,941,288 3,806.03 6.97 97,000 921,600
BVH 68 70.2 68 70.2 67 +2,200 +3.24% 1,229,800 - 52,111,058 3,101.85 18.37 509,700 45,700
DGC 37.4 36.05 37.2 37.2 36 -1,350 -3.61% 1,227,700 - 13,691,012 814.94 4.87 18,700 332,500
VPL 84.2 85.6 84.3 85.6 83.3 +1,400 +1.66% 1,185,700 - 160,709,752 9,566.06 138.51 815,100 142,500
SBT 22.9 23 22.9 23.05 22.8 +100 +0.44% 1,083,800 - 21,496,586 1,279.56 27.58 87,800 15,800
DXS 5.6 5.48 5.5 5.61 5.44 -120 -2.14% 1,030,800 - 3,173,485 188.90 9.30 0 0
DHC 36.5 37.1 36.7 37.6 36.45 +600 +1.64% 955,200 - 3,941,861 234.63 9.30 156,700 252,400
TNI 5.48 5.56 5.48 5.66 5.48 +80 +1.46% 943,800 - 291,900 17.38 6.67 6,300 2,600
VJC 122.9 124.4 123.3 124.5 122.9 +1,500 +1.22% 935,400 - 95,675,164 5,694.95 33.37 85,200 88,700
OCB 10.2 10.3 10.25 10.35 10.2 +100 +0.98% 913,000 - 31,543,854 1,877.61 6.89 7,900 21,630
CTS 21.45 21.7 21.45 21.8 21.45 +250 +1.17% 901,900 - 4,615,448 274.73 7.99 74,800 32,900
VDS 10.4 10.7 10.65 10.85 10.6 +300 +2.88% 888,300 - 2,910,400 173.24 10.15 0 3,500
TTF 1.42 1.49 1.4 1.5 1.4 +70 +4.93% 878,800 - 586,363 34.90 55.19 18,400 6,100
PC1 20.25 20.05 20 20.4 20 -200 -0.99% 858,300 - 8,246,271 490.85 8.97 113,800 340
DBC 15.85 16 15.8 16.05 15.8 +150 +0.95% 852,600 - 6,896,744 410.52 4.09 0 3,300
GMD 74.6 76.5 75 76.5 74.9 +1,900 +2.55% 835,700 - 33,116,277 1,971.21 19.93 246,100 170,700
APH 6.7 6.97 7.13 7.13 6.82 +270 +4.03% 820,500 - 1,699,873 101.18 10.39 0 0
HII 10.95 10.95 11.5 11.5 10.7 0 0.00% 808,900 - 806,610 48.01 15.89 27,300 104,700
HDC 11.25 11.3 11.1 11.35 11.1 +50 +0.44% 755,300 - 2,595,751 154.51 3.18 42,400 82,800
DMX 70 71.5 70 72 69.9 +1,500 +2.14% 748,400 - - - 13.57 381,100 723,100
TCM 16.5 16.4 16.25 16.45 16.15 -100 -0.61% 744,700 - 1,929,273 114.84 7.59 0 500
HAH 44.95 46.5 44.15 46.7 44.15 +1,550 +3.45% 723,300 - 8,920,579 530.99 6.81 191,100 261,810
SAB 44.75 44.55 44.75 45.45 44.55 -200 -0.45% 710,700 - 57,138,154 3,401.08 13.31 384,300 206,100
HHS 9.8 9.95 9.7 9.95 9.7 +150 +1.53% 663,300 - 4,298,260 255.85 1.13 9,500 4,200
MCH 141.9 143 142 143.1 141.6 +1,100 +0.78% 652,500 - 186,958,908 11,128.51 25.73 469,910 112,900
IJC 6.81 6.9 6.85 6.94 6.82 +90 +1.32% 649,200 - 4,344,106 258.58 5.24 79,400 0
VAB 9.02 9.05 9.02 9.05 8.91 +30 +0.33% 645,300 - 8,163,779 485.94 4.30 1,600 26,900
HDG 15.6 15.85 15.6 15.85 15.6 +250 +1.60% 629,500 - 6,450,274 383.94 7.61 37,600 110,700
BVB 11.15 11.15 11.1 11.25 11.1 0 0.00% 619,200 - - - 15.95 0 0
VPX 23.45 23.45 23.3 23.8 23.3 0 0.00% 610,600 - 43,968,750 2,617.19 10.19 36,400 133,300
TRC 20.15 21.55 21.55 21.55 21.1 +1,400 +6.95% 610,500 - 646,500 38.48 2.53 0 0
HPX 3.99 4.01 3.99 4.01 3.96 +20 +0.50% 606,300 - 1,219,716 72.60 10.34 4,500 900
ANV 15.3 15.95 15.25 16.2 15.25 +650 +4.25% 597,000 - 4,246,779 252.78 4.25 109,500 93,800
HID 4.63 4.95 4.8 4.95 4.7 +320 +6.91% 589,900 - 379,944 22.62 - 0 3,300
FTS 20.1 20.4 20.35 20.55 20.2 +300 +1.49% 578,200 - 7,775,373 462.82 17.57 0 36,510
LPS 21.15 21.55 21.6 21.6 21.25 +400 +1.89% 575,300 - - - 23.71 400 0
YEG 6.89 7 6.8 7 6.78 +110 +1.60% 572,600 - 1,436,585 85.51 16.59 2,600 700
LCG 6.68 6.72 6.68 6.78 6.68 +40 +0.60% 570,100 - 1,388,366 82.64 9.84 0 0
HHP 17 17.05 17 17.05 16.85 +50 +0.29% 565,800 - 1,475,752 87.84 34.17 23,400 6,800
PHR 31.1 31.4 30.95 31.8 30.9 +300 +0.96% 558,300 - 4,254,675 253.25 9.68 0 278,000
TCO 10.6 10.75 10.7 10.75 10.6 +150 +1.42% 546,400 - 616,197 36.68 9.02 10,000 2,800
SCR 4.14 4.12 4.15 4.19 4.1 -20 -0.48% 522,500 - 1,774,052 105.60 23.28 0 100
DLG 2.02 2.03 2.02 2.07 2.01 +10 +0.50% 507,900 - 607,599 36.17 1.67 28,300 0
LDG 2.48 2.48 2.56 2.56 2.45 0 0.00% 505,500 - 633,927 37.73 6.85 0 0
FCN 11 10.9 10.95 10.95 10.7 -100 -0.91% 477,900 - 1,716,085 102.15 54.23 25,800 20,300
BCM 39 40 39 40 39 +1,000 +2.56% 438,700 - 41,400,000 2,464.29 12.31 27,300 11,000
DSE 21.75 22 21.8 22.1 21.8 +250 +1.15% 430,200 - 7,537,200 448.64 29.41 77,400 4,600
NT2 20.25 20.5 20.25 20.5 20.2 +250 +1.23% 428,100 - 5,901,459 351.28 5.35 200 178,300
FUEPHVNS 9.8 9.78 9.79 9.79 9.78 -20 -0.20% 424,500 - - - - 0 0
TPC 13.7 13.6 13.6 13.6 13.6 -100 -0.73% 400,000 - 228,711 13.61 38.97 0 0
VTP 48.65 49.5 48.7 49.9 48.7 +850 +1.75% 395,100 - 9,993,316 594.84 17.30 62,310 11,670
BKG 1.85 1.84 1.85 1.85 1.73 -10 -0.54% 380,400 - 131,761 7.84 13.05 0 0
KSB 12.95 13.15 12.75 13.15 12.75 +200 +1.54% 378,800 - 1,504,935 89.58 11.19 14,200 3,800
CTI 15.5 15.5 15.15 16 15.15 0 0.00% 371,200 - 1,074,148 63.94 6.87 22,000 0
FUEVFVND 33.5 33.76 33.5 33.76 33.3 +260 +0.78% 367,600 - - - - 103,600 321,800
BSI 26.5 26.7 26.5 26.95 26.4 +200 +0.75% 359,900 - 7,206,371 428.95 13.27 14,400 46,700
AGG 10.15 10.1 10.1 10.15 9.97 -50 -0.49% 349,000 - 1,831,938 109.04 4.33 9,700 400
NAF 48 48 48 48.05 47.8 0 0.00% 342,700 - 2,936,736 174.81 18.71 0 215,600
CTF 21.15 21.2 21.35 21.35 20.75 +50 +0.24% 331,400 - 2,027,862 120.71 223.16 0 20,900
TDP 33.9 33.9 33.9 34.55 33.3 0 0.00% 330,100 - 3,176,416 189.07 30.96 17,500 10,500
TLG 51.9 53.5 51.9 53.9 51.9 +1,600 +3.08% 325,800 - 5,164,266 307.40 13.40 24,900 7,260
AAN 16 16.05 15.95 16.05 15.9 +50 +0.31% 325,500 - 1,470,982 87.56 12.94 0 0
ELC 13.3 13.35 13.3 13.35 13 +50 +0.38% 314,500 - 1,469,404 87.46 10.30 24,500 600
TNH 7.81 7.7 7.82 7.89 7.69 -110 -1.41% 310,600 - 1,276,097 75.96 - 128,100 90,700
FIT 2.88 2.91 2.88 2.91 2.81 +30 +1.04% 304,400 - 989,205 58.88 24.66 0 0
TTA 11.05 11 11 11.2 10.8 -50 -0.45% 300,400 - 1,964,150 116.91 10.53 0 0
HVH 10.8 10.8 10.75 10.8 10.45 0 0.00% 293,400 - 774,822 46.12 11.21 0 3,600
PAN 18.3 18.45 18.3 18.45 18.2 +150 +0.82% 288,400 - 4,624,920 275.29 6.02 166,900 170,200
SHI 14.45 14.45 14.45 14.45 14.4 0 0.00% 286,100 - 2,455,771 146.18 48.82 1,700 0
ASP 15.2 15.5 15 15.6 15 +300 +1.97% 285,800 - 578,763 34.45 41.44 3,700 0
FRT 133 129 131.6 136 129 -4,000 -3.01% 285,700 - 23,067,142 1,373.04 27.72 49,100 179,910
TEG 5.93 5.9 5.93 5.93 5.75 -30 -0.51% 285,500 - 712,759 42.43 31.89 0 200
SBG 13.7 14 13.65 14.05 13.55 +300 +2.19% 284,200 - 839,999 50.00 18.25 34,800 0
REE 45 45.3 45.25 45.5 45 +300 +0.67% 280,900 - 28,239,976 1,680.95 9.70 117,510 0
EVG 4.05 4.01 3.94 4.08 3.94 -40 -0.99% 264,600 - 906,307 53.95 10.96 18,000 11,200
NTL 12.5 12.6 12.7 12.8 12.4 +100 +0.80% 262,400 - 1,536,947 91.48 94.74 8,000 600
PET 36.9 37.9 36.9 37.9 36 +1,000 +2.71% 256,000 - 5,864,788 349.09 16.45 0 1,400
SZC 17.6 17.55 17.7 17.9 17.55 -50 -0.28% 243,700 - 3,158,752 188.02 9.95 1,700 61,300
SAM 6.08 6.2 6.05 6.2 6.03 +120 +1.97% 236,300 - 2,355,758 140.22 24.70 1,700 7,800
KOS 33.3 32.95 32 33.85 31 -350 -1.05% 229,200 - 7,133,060 424.59 374.43 12,500 15,100
AGR 12.65 12.65 12.75 12.75 12.6 0 0.00% 213,200 - 2,888,144 171.91 22.51 200 1,500
DPR 37 37.75 37.15 37.9 37 +750 +2.03% 211,700 - 3,279,944 195.23 11.35 34,200 7,600
VGC 38.3 39.8 40.5 40.5 39.1 +1,500 +3.92% 208,900 - 17,844,330 1,062.16 12.72 42,800 11,100
HT1 12 12 12 12.15 11.95 0 0.00% 201,000 - 4,579,079 272.56 16.74 50,300 0
CTD 58 58.3 58.8 58.8 57.9 +300 +0.52% 198,500 - 6,519,294 388.05 12.79 14,100 13,900
CIG 7.17 7.59 7 7.59 7 +420 +5.86% 189,800 - 387,393 23.06 3.41 0 0
HTN 6.64 6.62 6.75 6.75 6.6 -20 -0.30% 188,800 - 589,951 35.12 33.27 9,100 0
DPG 27 27.2 26.55 27.2 26.55 +200 +0.74% 184,200 - 3,225,569 192.00 8.48 22,100 100
ABS 2.88 2.88 2.9 2.92 2.88 0 0.00% 182,900 - 230,400 13.71 - 0 0
FIR 2.85 2.84 2.72 2.95 2.7 -10 -0.35% 182,300 - 200,702 11.95 101.43 0 0
VHC 50.3 50.7 50.3 51 50.3 +400 +0.80% 182,300 - 10,619,275 632.10 8.02 40,300 101,800
KLB 11.85 12.05 11.85 12.15 11.85 +200 +1.69% 174,900 - 6,969,365 414.84 3.76 7,700 24,310
VTO 10.3 10.45 10.4 10.5 10.3 +150 +1.46% 174,100 - 834,607 49.68 9.13 0 0
CRE 6.2 6.28 6.2 6.3 6.09 +80 +1.29% 172,700 - 2,911,901 173.33 39.75 6,000 7,100
HSL 9.19 8.87 9.19 9.19 8.87 -320 -3.48% 160,900 - 342,093 20.36 - 7,300 300
HAX 8.26 8.23 8.18 8.28 8.05 -30 -0.36% 160,800 - 884,229 52.63 283.79 200 1,400
CSV 20.25 20.8 20.15 20.8 20.15 +550 +2.72% 156,400 - 2,298,398 136.81 12.22 34,100 4,400
PAC 13.8 14.2 13.9 14.2 13.8 +400 +2.90% 153,000 - 1,088,822 64.81 9.35 24,000 0
JVC 2.85 2.82 2.8 2.88 2.78 -30 -1.05% 146,900 - 317,250 18.88 6.35 23,700 0
NHA 6.98 6.55 7 7.03 6.5 -430 -6.16% 146,800 - 466,798 27.79 3.87 0 0
ACC 4.29 4.3 4.34 4.37 4.28 +10 +0.23% 146,200 - 451,500 26.87 8.67 0 0
OGC 2.12 2.15 2.07 2.15 2.07 +30 +1.42% 145,800 - 645,000 38.39 9.60 0 0
PTB 30 29.7 30 30 29.1 -300 -1.00% 142,000 - 2,982,090 177.51 4.00 29,800 82,830
SCS 42.65 43.35 42.8 43.5 42.8 +700 +1.64% 140,900 - 4,469,285 266.03 6.10 6,400 52,900
BFC 46.2 47.9 45.45 48 45.45 +1,700 +3.68% 137,200 - 2,738,347 163.00 9.82 47,600 1,000
CRC 5.17 5.16 5.17 5.17 5.1 -10 -0.19% 131,800 - 550,572 32.77 5.80 300 0
CTR 72.5 73 72.1 73.1 72.1 +500 +0.69% 131,200 - 9,351,996 556.67 13.92 19,400 2,120
DRH 1.6 1.68 1.6 1.71 1.6 +80 +5.00% 126,700 - 207,829 12.37 - 0 0
HAP 7.38 7.35 7.21 7.35 7.05 -30 -0.41% 126,700 - 815,426 48.54 - 0 0
GIL 7.55 7.61 7.6 7.7 7.56 +60 +0.79% 125,000 - 773,147 46.02 23.93 9,000 0
CMG 22.5 22.8 22.55 23.65 22.55 +300 +1.33% 124,400 - 5,309,936 316.07 12.85 31,740 19,200
AFX 9.8 9.8 9.8 9.95 9.78 0 0.00% 122,100 - 343,000 20.42 7.25 0 0
CDC 19.1 19.25 19 19.4 19 +150 +0.79% 119,300 - 2,031,747 120.94 54.38 26,200 1,700
DRC 9.8 9.9 9.78 9.9 9.78 +100 +1.02% 119,000 - 1,528,850 91.00 12.91 0 3,630
TAL 22.35 22.45 22.35 22.5 22 +100 +0.45% 113,800 - 11,314,793 673.50 11.58 1,000 20,400
BMP 138.2 147.6 138.2 147.6 138.2 +9,400 +6.80% 113,300 - 12,082,674 719.21 9.83 83,300 6,700
SMC 9.81 10 9.82 10 9.8 +190 +1.94% 112,400 - 736,068 43.81 4.09 3,000 0
BIC 21.1 21.1 21.35 21.35 21.1 0 0.00% 111,500 - 4,263,615 253.79 7.75 3,000 1,300
TSC 1.88 1.89 1.88 1.91 1.87 +10 +0.53% 107,700 - 372,063 22.15 - 0 0
ASM 5.09 5.21 5.09 5.24 5.09 +120 +2.36% 104,700 - 2,121,482 126.28 52.10 0 9,300
PDV 8.34 8.52 8.33 8.7 8.32 +180 +2.16% 103,200 - 675,763 40.22 6.79 0 0
GEG 12.4 12.35 12.3 12.4 12.3 -50 -0.40% 93,300 - 5,344,049 318.10 7.11 0 10,400
TLH 3.66 3.65 3.66 3.66 3.52 -10 -0.27% 89,800 - 409,968 24.40 81.11 0 6,800
SGR 9.97 9.94 9.9 9.95 9.61 -30 -0.30% 89,600 - 694,557 41.34 8.45 0 800
MIG 15 16 15.1 16 15.1 +1,000 +6.67% 82,900 - 3,384,055 201.43 10.30 20,100 1,300
VPG 1.54 1.53 1.59 1.59 1.5 -10 -0.65% 82,300 - 135,276 8.05 - 0 0
SIP 47.75 47.85 48 48.3 47.55 +100 +0.21% 81,000 - 11,585,104 689.59 9.62 17,400 14,450
TVS 14.15 14.35 14.15 14.55 14.1 +200 +1.41% 81,000 - 3,510,634 208.97 9.57 1,700 2,800
PGC 14.75 14.85 14.8 14.9 14.5 +100 +0.68% 80,200 - 896,038 53.34 12.31 0 14,400
ST8 1.98 2 1.99 2 1.91 +20 +1.01% 78,700 - 51,442 3.06 - 0 0
TCI 9.4 9.8 9.45 9.8 9.3 +400 +4.26% 73,400 - 1,133,085 67.45 97.03 0 1,300
APG 4.54 4.55 4.54 4.66 4.51 +10 +0.22% 71,400 - 1,017,480 60.56 189.58 0 8,000
PPC 8.77 8.75 8.77 8.8 8.75 -20 -0.23% 71,100 - 2,805,364 166.99 16.99 0 0
TV2 25.7 25.75 25.35 26 25.35 +50 +0.19% 70,100 - 1,738,799 103.50 18.38 11,300 14,700
CMX 4.56 4.62 4.56 4.63 4.56 +60 +1.32% 67,000 - 470,773 28.02 7.00 600 0
D2D 30.15 30.3 30.2 30.45 30.1 +150 +0.50% 66,900 - 916,870 54.58 4.03 0 0
NBB 16.9 17.1 16.65 17.1 16.65 +200 +1.18% 65,800 - 1,718,134 102.27 192.13 0 0
KDC 51.3 51.3 51.5 51.5 50.7 0 0.00% 65,500 - 14,176,514 843.84 28.45 200 13,300
BTP 7.16 7.28 7.16 7.31 7.16 +120 +1.68% 63,300 - 440,335 26.21 10.34 0 0
VVS 83.4 83.6 84 84.5 83 +200 +0.24% 61,700 - 3,598,980 214.23 5.60 7,500 1,800
PHC 4.04 4.12 4.09 4.15 4.04 +80 +1.98% 60,800 - 208,810 12.43 9.43 0 0
TDC 6.88 6.8 6.89 6.9 6.4 -80 -1.16% 60,500 - 865,150 51.50 3.21 0 1,200
NNC 36.95 37.75 36 37.8 36 +800 +2.17% 54,600 - 827,480 49.25 6.15 0 0
DAH 2.2 2.23 2.17 2.24 2.14 +30 +1.36% 52,700 - 187,766 11.18 - 0 0
FCM 2.96 2.93 2.96 2.96 2.89 -30 -1.01% 52,500 - 135,444 8.06 8.03 200 1,200
MSH 29.8 30.1 29.9 30.1 29.8 +300 +1.01% 50,800 - 3,386,883 201.60 5.52 3,700 9,900
HPA 26.7 26.85 26.55 27 26.55 +150 +0.56% 48,300 - 7,652,250 455.49 4.59 300 0
IDI 4.7 4.72 4.7 4.8 4.67 +20 +0.43% 47,900 - 1,289,375 76.75 10.06 0 0
FUEVN100 25.37 25.5 25.37 25.5 25.3 +130 +0.51% 47,500 - - - - 19,600 22,000
QCG 9.9 9.92 9.91 10.2 9.9 +20 +0.20% 46,800 - 2,729,281 162.46 15.92 1,300 1,400
SJS 56.5 56.8 56.5 56.8 55 +300 +0.53% 46,700 - 16,896,570 1,005.75 46.56 600 700
ACG 32 32 31.3 32.2 30.8 0 0.00% 45,600 - 4,825,214 287.22 9.58 0 0
MCP 27.8 27.85 27.8 27.9 27.7 +50 +0.18% 45,300 - 553,328 32.94 59.76 0 0
GSP 9.68 9.86 9.68 9.87 9.68 +180 +1.86% 43,200 - 732,287 43.59 7.57 0 0
SZL 50.5 50.3 48.7 51 48.7 -200 -0.40% 42,800 - 1,426,123 84.89 12.22 0 0
BCE 5.46 5.49 5.62 5.62 5.44 +30 +0.55% 39,800 - 230,579 13.72 2.15 0 0
NHH 9.82 9.88 9.99 9.99 9.75 +60 +0.61% 39,200 - 1,116,084 66.43 7.68 1,400 0
FUESSVFL 28.65 28.79 28.11 28.79 28.11 +140 +0.49% 38,900 - - - - 136,100 2,000
ADS 8 7.98 8 8 7.8 -20 -0.25% 38,800 - 609,630 36.29 6.30 0 0
VIP 9.63 9.68 9.65 9.7 9.65 +50 +0.52% 38,600 - 662,799 39.45 10.07 0 0
TIP 16 16.1 16 16.1 16 +100 +0.63% 34,800 - 1,046,626 62.30 4.85 22,900 0
CCL 3.48 3.41 3.37 3.49 3.37 -70 -2.01% 33,900 - 223,486 13.30 7.95 0 0
HAR 2.49 2.49 2.49 2.49 2.4 0 0.00% 30,900 - 238,253 14.18 13.91 0 0
DC4 6.47 6.5 6.5 6.6 6.43 +30 +0.46% 30,400 - 702,381 41.81 3.20 1,000 0
SVD 4.7 5.02 4.7 5.02 4.7 +320 +6.81% 29,600 - 138,582 8.25 109.13 0 0
SJD 13.9 13.9 13.9 13.9 13.85 0 0.00% 27,400 - 959,081 57.09 5.97 0 15,320
STK 7.79 7.78 7.5 7.79 7.5 -10 -0.13% 26,900 - 1,199,170 71.38 21.79 0 0
BMI 13.35 13.55 13.85 13.85 13.35 +200 +1.50% 26,300 - 2,039,920 121.42 9.22 1,300 2,910
LHG 26.6 26.65 26.6 26.8 26.15 +50 +0.19% 26,200 - 1,332,820 79.33 5.22 3,500 0
KHP 9.4 9.42 9.31 9.6 9.25 +20 +0.21% 25,400 - 585,797 34.87 10.03 0 5,050
ITC 8.65 8.75 8.9 8.9 8.58 +100 +1.16% 24,600 - 839,432 49.97 17.12 0 0
VPH 2.9 2.9 2.9 2.92 2.86 0 0.00% 23,800 - 276,538 16.46 - 0 0
VNS 6.15 6.15 6.15 6.21 6.15 0 0.00% 21,700 - 417,334 24.84 10.88 0 0
TVB 5.96 6 5.98 6.29 5.75 +40 +0.67% 19,700 - 654,729 38.97 31.41 0 0
HCD 6.35 6.38 6.34 6.5 6.3 +30 +0.47% 19,200 - 294,742 17.54 11.77 0 0
AST 63.7 63.1 64.5 64.5 62.8 -600 -0.94% 18,800 - 3,407,396 202.82 11.77 13,700 500
AAT 2.07 2.09 2.09 2.09 2.05 +20 +0.97% 17,600 - 148,012 8.81 6.24 0 0
MDG 37 36.5 36.1 36.5 36 -500 -1.35% 17,500 - 376,855 22.43 8.75 0 0
DSC 9.73 9.9 10.05 10.05 9.7 +170 +1.75% 16,700 - 2,756,870 164.10 7.81 0 1,300
MCM 26.1 26.45 26 26.55 26 +350 +1.34% 16,500 - 2,909,500 173.18 14.99 1,600 0
CSM 12.5 12.65 12.6 13 12.45 +150 +1.20% 16,200 - 1,310,860 78.03 30.78 0 5,500
FUESSV50 28.5 28.99 28.5 28.99 28.4 +490 +1.72% 16,000 - - - - 3,300 200
FUESSV30 24.42 24.86 24.3 24.89 24.3 +440 +1.80% 15,600 - - - - 1,300 10,030
VPS 8.45 8.4 8.41 8.41 8.4 -50 -0.59% 15,400 - 205,471 12.23 8.78 0 0
TSA 15.7 15.6 15.7 15.75 15.6 -100 -0.64% 14,300 - 643,110 38.28 22.16 1,600 0
QNP 31.3 30.95 30.1 30.95 30 -350 -1.12% 13,900 - 1,250,688 74.45 8.77 0 0
HTI 18.4 18.55 18.5 18.55 18.45 +150 +0.82% 13,600 - 462,808 27.55 2.78 0 0
BWE 41.85 42 41.85 42.1 41.55 +150 +0.36% 12,900 - 9,237,003 549.82 11.23 3,500 4,300
DHG 90.1 90.5 90.5 90.8 89.6 +400 +0.44% 12,200 - 11,832,519 704.32 14.35 900 100
LSS 7.9 7.9 7.65 7.9 7.65 0 0.00% 11,800 - 711,210 42.33 5.83 0 0
NTC 129.2 129.1 129.3 129.6 129 -100 -0.08% 11,800 - 3,098,397 184.43 9.63 0 0
PIT 9.1 9.73 9.1 9.73 9.1 +630 +6.92% 11,700 - 138,265 8.23 - 0 0
VPD 20.4 20.5 20.6 20.95 20.5 +100 +0.49% 11,400 - 2,185,087 130.06 8.33 200 0
THG 28.9 28.7 28.5 28.9 28.5 -200 -0.69% 11,200 - 1,009,180 60.07 6.06 0 0
TLD 8.19 8.16 8.19 8.19 8.16 -30 -0.37% 11,100 - 634,369 37.76 9.58 0 0
BMC 10.85 10.95 10.8 10.95 10.75 +100 +0.92% 10,800 - 135,699 8.08 17.22 0 0
HUB 11.2 11.2 11.15 11.2 11.1 0 0.00% 10,600 - 338,720 20.16 5.11 0 0
GDT 15.8 15.75 15.8 15.85 15.75 -50 -0.32% 10,500 - 388,241 23.11 5.38 3,200 0
DHM 6.99 6.95 6.99 6.99 6.51 -40 -0.57% 10,100 - 240,023 14.29 41.62 0 0
SKG 7.39 7.36 7.42 7.44 7.32 -30 -0.41% 10,100 - 489,423 29.13 10.21 0 0
ACL 11 11 10.55 11.45 10.55 0 0.00% 9,900 - 551,749 32.84 16.11 0 0
RYG 8.25 8.45 8.25 8.45 7.9 +200 +2.42% 9,900 - 380,250 22.63 10.18 0 0
VBB 11 11 11 11 10.9 0 0.00% 9,600 - - - 6.92 0 5,200
SRF 6.9 7.1 6.54 7.29 6.54 +200 +2.90% 9,400 - 239,886 14.28 12.01 0 0
DHA 52 52.2 52 52.6 51.9 +200 +0.38% 9,200 - 768,440 45.74 7.00 0 0
ILB 18.9 19 19 19.1 18.8 +100 +0.53% 9,200 - 725,790 43.20 7.20 1,000 0
SGN 52.5 52.5 52.4 52.8 51 0 0.00% 9,100 - 1,758,676 104.68 9.95 0 0
TDG 2.22 2.24 2.27 2.27 2.16 +20 +0.90% 8,800 - 54,233 3.23 9.49 0 0
TMT 10.7 10.55 10.5 10.75 10.2 -150 -1.40% 8,700 - 389,063 23.16 6.19 0 0
VSH 41.2 41.2 41.2 41.3 40.6 0 0.00% 8,400 - 9,733,139 579.35 11.28 200 200
FUEDCMID 11.7 11.7 11.35 11.7 11.35 0 0.00% 8,200 - - - - 3,100 0
VRC 11.6 11.15 10.9 11.25 10.9 -450 -3.88% 8,100 - 557,500 33.18 929.17 0 0
DVP 73.4 73.4 72.7 73.6 72.7 0 0.00% 7,600 - 2,936,000 174.76 8.68 0 0
CKG 5.6 5.85 5.57 5.85 5.56 +250 +4.46% 7,500 - 946,574 56.34 8.50 0 0
LBM 27.95 27.9 27.95 28.1 27.75 -50 -0.18% 6,700 - 1,395,000 83.04 7.85 900 0
LIX 24.4 24.6 24.2 24.8 24.2 +200 +0.82% 6,700 - 1,594,080 94.89 8.89 1,900 0
CRV 23.3 22.1 23.3 23.35 22.1 -1,200 -5.15% 6,600 - 15,191,537 904.26 195.58 0 0
MHC 7.3 7.29 6.83 7.29 6.83 -10 -0.14% 6,200 - 332,779 19.81 1.93 300 600
TCL 28.8 28.85 28.7 28.9 28.7 +50 +0.17% 6,000 - 870,071 51.79 6.61 0 1,300
SMB 40.05 40.15 40.5 40.5 40.15 +100 +0.25% 5,600 - 1,198,343 71.33 7.83 0 1,400
DBD 46.85 47 45.55 47 45.55 +150 +0.32% 5,500 - 4,440,995 264.34 17.58 0 0
NCT 84.1 84.1 83.8 84.2 83.8 0 0.00% 5,500 - 2,200,538 130.98 6.22 0 2,600
VTB 13.1 13.1 13 13.1 13 0 0.00% 5,000 - 141,539 8.42 9.08 0 0
PMG 6.4 6.3 6.3 6.3 6.3 -100 -1.56% 4,700 - 291,919 17.38 14.13 0 0
FUEIP100 13 13.25 13 13.3 13 +250 +1.92% 4,600 - - - - 0 0
HTG 33.3 33.5 33.7 33.9 33.5 +200 +0.60% 4,600 - 1,447,280 86.15 4.47 0 0
KMR 2.28 2.27 2.28 2.28 2.24 -10 -0.44% 4,300 - 129,113 7.69 25.80 0 0
OPC 19.95 20 19.95 20 19.95 +50 +0.25% 4,300 - 1,498,783 89.21 13.00 0 0
SHP 31 31 31 31 31 0 0.00% 4,300 - 3,137,397 186.75 10.94 0 0
DQC 9.4 9.68 9.67 9.68 9.65 +280 +2.98% 4,000 - 266,762 15.88 78.70 0 0
LGL 4.75 4.75 4.75 4.75 4.75 0 0.00% 3,800 - 244,611 14.56 11.96 0 0
ICT 17 17 17 17 17 0 0.00% 3,700 - 547,145 32.57 17.21 0 0
SVT 9.49 9.01 9.48 9.48 8.99 -480 -5.06% 3,700 - 155,972 9.28 5.81 0 0
FMC 33.1 33.45 33 33.5 33 +350 +1.06% 3,600 - 2,187,258 130.19 6.27 100 200
FUEMAV30 23.92 23.99 23.91 23.99 23.84 +70 +0.29% 3,500 - - - - 441,250 8,020
GHC 24.8 24.9 24.8 24.95 24.55 +100 +0.40% 3,200 - 1,186,796 70.64 7.40 800 0
TRA 37 37 36.4 37 36.15 0 0.00% 3,100 - 3,067,340 182.58 7.07 0 0
VFG 43.7 43.6 43.65 43.65 43.45 -100 -0.23% 3,100 - 1,818,670 108.25 5.67 900 0
DAT 8 7.77 7.9 7.9 7.77 -230 -2.88% 3,000 - 537,904 32.02 7.49 0 0
NO1 4 3.98 3.9 3.99 3.89 -20 -0.50% 3,000 - 97,907 5.83 12.52 0 0
SFC 16.5 17 17 17 17 +500 +3.03% 3,000 - 191,955 11.43 9.68 0 0
UIC 54.7 56 56 56 56 +1,300 +2.38% 2,900 - 464,800 27.67 4.58 0 0
BHN 27.8 28.5 28.65 28.65 28.15 +700 +2.52% 2,800 - 6,606,300 393.23 14.14 0 0
SRC 35.5 35.5 35.5 35.6 35.5 0 0.00% 2,800 - 1,295,101 77.09 40.48 0 0
TDH 3.19 3.19 3.2 3.2 3.19 0 0.00% 2,800 - 359,362 21.39 3.31 0 600
PTL 1.69 1.75 1.7 1.75 1.65 +60 +3.55% 2,700 - 175,000 10.42 14.58 0 0
ANT 18 18 18 18.1 17.7 0 0.00% 2,600 - 529,350 31.51 3.06 0 0
HTL 22.3 22.3 22.65 22.65 22 0 0.00% 2,200 - 267,600 15.93 10.76 100 0
ABT 50.3 50.3 50.1 50.6 50.1 0 0.00% 2,000 - 592,396 35.26 4.47 0 0
HAS 10.2 10.6 9.5 10.65 9.49 +400 +3.92% 1,900 - 82,680 4.92 - 0 500
DRL 42.4 42.4 42 42.4 41.6 0 0.00% 1,800 - 402,800 23.98 9.00 0 0
TNT 9.9 9.97 9.98 9.98 9.53 +70 +0.71% 1,800 - 508,470 30.27 37.20 0 0
CNG 22 22.35 21.2 22.35 21.2 +350 +1.59% 1,700 - 784,469 46.69 14.48 0 0
TCR 2.15 2.1 2.12 2.12 2.1 -50 -2.33% 1,700 - 21,768 1.30 47.73 0 0
FUEFCV50 15.15 15.15 15.13 15.15 15.13 0 0.00% 1,600 - - - - 0 0
NHT 11.25 11.3 11.25 11.3 11.25 +50 +0.44% 1,600 - 271,242 16.15 5.62 0 0
CHP 25.9 26 25.9 26 25.75 +100 +0.39% 1,500 - 4,099,110 243.99 9.35 0 0
FUEKIV30 13.48 13.33 13.48 13.48 13.3 -150 -1.11% 1,500 - - - - 300 950
FUETPVND 10.24 9.9 9.9 9.9 9.9 -340 -3.32% 1,400 - - - - 0 0
ITD 11.55 11.15 11.5 11.5 11.15 -400 -3.46% 1,300 - 344,346 20.50 4.10 0 0
TDM 59 59 57.1 59.9 57.1 0 0.00% 1,300 - 6,554,900 390.17 33.75 200 0
DSN 36.7 36.8 36.5 36.9 36.5 +100 +0.27% 1,200 - 444,655 26.47 6.46 0 0
RAL 74.4 74.9 74.8 75.5 74.8 +500 +0.67% 1,200 - 1,763,702 104.98 4.88 0 300
SFG 10.05 10.35 10.65 10.65 9.9 +300 +2.99% 1,200 - 495,737 29.51 15.47 0 0
DBT 13.1 13 13.1 13.1 13 -100 -0.76% 1,100 - 285,574 17.00 21.17 0 0
FUEMITEC 10.7 10.95 10.3 10.95 10.3 +250 +2.34% 1,100 - - - - 0 0
FUETCC50 14.15 14.33 14.95 14.95 14.3 +180 +1.27% 1,100 - - - - 0 0
SGT 8.35 8.78 8.85 8.85 8.78 +430 +5.15% 1,100 - 1,299,468 77.35 3.90 0 0
SPM 8.21 8.78 7.7 8.78 7.67 +570 +6.94% 1,100 - 120,901 7.20 - 0 0
ADP 23.5 23.55 24 24 23.55 +50 +0.21% 1,000 - 542,588 32.30 7.10 0 0
DTA 3.4 3.4 3.42 3.42 3.2 0 0.00% 1,000 - 66,315 3.95 309.09 0 0
FUEMAVND 14.15 14.27 13.61 14.27 13.61 +120 +0.85% 1,000 - - - - 0 100
STG 35.95 37.8 35.5 38.35 35.5 +1,850 +5.15% 1,000 - 3,713,977 221.07 12.65 0 0
CLL 27 27.05 27 27.05 27 +50 +0.19% 900 - 919,700 54.74 9.79 0 800
CCC 6.6 6.6 6.6 6.6 6.6 0 0.00% 800 - 270,963 16.13 6.69 0 0
PDN 84.3 84.7 84.2 84.7 84 +400 +0.47% 800 - 4,706,425 280.14 11.52 0 0
TYA 16.85 16.85 16.8 16.85 16.8 0 0.00% 800 - 103,213 6.14 4.50 600 0
VSI 18.5 18.05 18.05 18.05 18.05 -450 -2.43% 800 - 238,260 14.18 7.33 0 0
CCI 17.65 17.65 17.65 17.65 17.65 0 0.00% 600 - 412,801 24.57 7.29 0 0
HRC 32.5 33.8 34.45 34.45 30.5 +1,300 +4.00% 600 - 1,020,984 60.77 29.06 0 0
IMP 36.2 37.9 38.2 38.2 36.25 +1,700 +4.70% 600 - 5,836,940 347.44 19.18 0 0
VID 4.49 4.45 4.35 4.45 4.3 -40 -0.89% 600 - 181,721 10.82 404.55 0 0
DMC 58 57.5 57.5 57.5 57.5 -500 -0.86% 500 - 1,996,829 118.86 11.84 0 0
AAM 7.48 7.79 7.39 7.79 7.39 +310 +4.14% 400 - 81,415 4.85 46.37 0 0
ABR 10.2 10.5 10.2 10.5 10.2 +300 +2.94% 400 - 210,000 12.50 14.09 0 0
HNA 21.1 22 21.15 22 21.15 +900 +4.27% 400 - 5,175,109 308.04 10.87 0 0
PTC 5.54 5.89 5.54 5.89 5.5 +350 +6.32% 400 - 189,609 11.29 3.88 0 0
SSC 21.6 21.5 21.5 21.5 21.5 -100 -0.46% 400 - 285,343 16.98 23.12 0 0
TBC 31.55 31.55 31.7 31.7 31.55 0 0.00% 400 - 2,003,425 119.25 10.42 300 400
ADG 8 8 8 8 8 0 0.00% 300 - 171,044 10.18 9.10 200 0
CLC 54 54 54 54 54 0 0.00% 300 - 1,415,209 84.24 7.77 0 0
FUEVN50G 11.8 11.79 11.8 11.8 11.79 -10 -0.08% 300 - - - - 0 0
HMC 10.7 10.75 10.75 10.75 10.75 +50 +0.47% 300 - 293,475 17.47 9.40 0 0
SMA 6.2 6.2 6.2 6.2 6.2 0 0.00% 300 - 126,188 7.51 9.63 0 0
TNC 27.95 26.75 27.95 27.95 26.75 -1,200 -4.29% 300 - 514,938 30.65 14.06 0 0
VCA 6.49 6.45 6.04 6.45 6.04 -40 -0.62% 300 - 97,958 5.83 - 0 0
VCF 297 296 296.5 296.5 293 -1,000 -0.34% 300 - 7,867,424 468.30 15.19 0 0
BRC 10.95 11 11.1 11.1 11 +50 +0.46% 200 - 136,125 8.10 6.55 0 0
DTL 10.6 10.9 10.9 10.9 10.9 +300 +2.83% 200 - 660,878 39.34 - 0 0
GMH 6.86 6.8 6.8 6.8 6.8 -60 -0.87% 200 - 112,200 6.68 6.30 0 0
L10 23 23.9 23 23.9 23 +900 +3.91% 200 - 233,981 13.93 6.21 0 0
PGI 22.1 22.15 22.15 22.15 22.15 +50 +0.23% 200 - 2,456,364 146.21 10.00 0 200
SVC 16.75 16.5 15.7 16.5 15.7 -250 -1.49% 200 - 1,538,919 91.60 3.44 0 0
TCT 17.9 17.85 17.85 17.85 17.85 -50 -0.28% 200 - 228,266 13.59 8.95 0 0
TN1 12.25 12.4 12.3 12.4 12.3 +150 +1.22% 200 - 819,701 48.79 2.79 0 0
VDP 24.8 24 24 24 24 -800 -3.23% 200 - 530,001 31.55 8.31 0 0
VNG 5.62 5.89 5.94 5.94 5.89 +270 +4.80% 200 - 572,959 34.10 87.91 0 0
EVE 8.32 8.31 8.31 8.31 8.31 -10 -0.12% 100 - 348,852 20.76 8.90 0 0
FUEKIVFS 17.1 17.23 17.23 17.23 17.23 +130 +0.76% 100 - - - - 100 100
FUEKIVND 12.51 12.35 12.35 12.35 12.35 -160 -1.28% 100 - - - - 0 100
NVT 7.3 7.1 7.1 7.1 7.1 -200 -2.74% 100 - 642,550 38.25 36.60 0 0
PGV 21.3 21.9 21.9 21.9 21.9 +600 +2.82% 100 - 24,603,950 1,464.52 6.61 0 0
SBA 24.8 24.7 24.7 24.7 24.7 -100 -0.40% 100 - 1,494,060 88.93 8.81 0 0
SHA 3.86 3.9 3.9 3.9 3.9 +40 +1.04% 100 - 136,963 8.15 8.18 0 0
TMS 34.15 34.9 34.9 34.9 34.9 +750 +2.20% 100 - 6,028,018 358.81 16.83 0 0
VMD 13.5 13.55 13.55 13.55 13.55 +50 +0.37% 100 - 209,216 12.45 4.94 0 0
ASG 16 0 0 0.00% - - 1,452,555 86.46 - 0 0
BTT 40 0 0 0.00% - - 540,000 32.14 - 0 0
C32 15.75 0 0 0.00% - - 473,418 28.18 - 0 0
C47 8.95 0 0 0.00% - - 325,263 19.36 - 0 0
CLW 44.8 0 0 0.00% - - 582,400 34.67 - 0 0
CMV 8.98 0 0 0.00% - - 163,040 9.70 - 0 0
COM 24.95 0 0 0.00% - - 352,310 20.97 - 0 0
CVT 26.65 0 0 0.00% - - 977,812 58.20 - 0 0
DTT 15.8 0 0 0.00% - - 128,799 7.67 - 0 0
DXV 3.36 0 0 0.00% - - 33,264 1.98 - 0 0
FDC 22.65 0 0 0.00% - - 874,969 52.08 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.7 0 0 0.00% - - - - - 0 0
FUCVREIT 6.7 0 0 0.00% - - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - - 0 0
GTA 8.64 0 0 0.00% - - 84,931 5.06 - 0 0
HTV 12.55 0 0 0.00% - - 164,455 9.79 - 0 0
HU1 6.05 0 0 0.00% - - 151,250 9.00 - 0 0
LAF 19 0 0 0.00% - - 289,332 17.22 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 818.22 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.27 - 0 0
NSC 64.5 0 0 0.00% - - 1,133,556 67.47 - 0 0
PGD 22 0 0 0.00% - - 2,177,941 129.64 - 0 0
PJT 9.19 0 0 0.00% - - 228,673 13.61 - 0 0
PNC 25.9 0 0 0.00% - - 279,703 16.65 - 0 0
S4A 31.5 0 0 0.00% - - 1,329,300 79.13 - 0 0
SAV 12.35 0 0 0.00% - - 342,471 20.39 - 0 0
SBV 6.28 0 0 0.00% - - 180,174 10.72 - 0 0
SC5 16.65 0 0 0.00% - - 249,475 14.85 - 0 0
SFI 27.4 0 0 0.00% - - 675,329 40.20 - 0 0
TDW 43.75 0 0 0.00% - - 371,875 22.14 - 0 0
TIX 38 0 0 0.00% - - 1,140,000 67.86 - 0 0
TMP 53.7 0 0 0.00% - - 3,759,000 223.75 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 57.57 - 0 0
TVT 14.6 0 0 0.00% - - 306,600 18.25 - 0 0
VNL 19.1 0 0 0.00% - - 282,848 16.84 - 0 0
YBM 10 0 0 0.00% - - 321,745 19.15 - 0 0
合計 8,541,327,018 508,412.32 96,102,180 66,240,190

※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