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

2026/03/11 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 1,728.34
+51.61/+3.08%
売買高（相対取引を含む） 997,255,862 株
（前日比 -35.14%）
値上がり銘柄数 303
値下がり銘柄数 58
変わらず銘柄数 64
総銘柄数 425
売買代金（相対取引を含む） 29,516,838 百万VND
（前日比 -29.26%）
VN30 1,889.94 +52.98 +2.88%
VNMID 2,169.33 +92.82 +4.47%
VNSML 1,423.40 +38.48 +2.78%
VN100 1,796.23 +55.52 +3.19%
VNALL 1,776.37 +54.55 +3.17%
VNX Allshare 2,800.69 +84.93 +3.13%
前日終値 1676.73 (03/10) 
始値 1675.87
高値 1729.77
安値 1675.17
年初来高値 1902.93 (01/13) 
年初来安値 1652.79 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 144,510,600 108,076,860 36,433,740
+2.16 +2.35 +1.20 +2.22 +1.66 +1.85
+0.67 +1.61 +3.38 +0.93 +1.48 - -
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（2026/03/11 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
SHB 14.5 14.75 14.55 14.85 14.4 +250 +1.72% 52,147,100 - 67,757,132 4,057.31 6.40 991,990 855,900
HPG 27.1 27.4 27.15 27.65 26.95 +300 +1.11% 49,913,200 - 210,307,764 12,593.28 15.65 11,940,050 7,807,050
SSI 29.65 30.25 29.8 30.8 29.4 +600 +2.02% 39,065,300 - 75,355,707 4,512.32 19.47 1,975,200 6,554,360
VIX 16 17.1 15.9 17.1 15.85 +1,100 +6.88% 37,447,500 - 26,187,451 1,568.11 4.84 2,853,810 327,230
PVT 26.6 27.75 25.5 27.75 25.1 +1,150 +4.32% 22,483,900 - 13,040,592 780.87 9.64 5,127,190 2,390,200
MBB 26.55 26.8 26.55 27 26.45 +250 +0.94% 22,212,600 - 215,873,998 12,926.59 7.20 24,111,400 24,384,780
DXG 13.25 13.85 13.35 14.15 13.3 +600 +4.53% 22,006,600 - 14,111,546 845.00 39.35 607,500 1,805,300
TPB 16 16.45 16.05 16.7 16 +450 +2.81% 21,018,900 - 43,460,179 2,602.41 7.16 618,300 596,370
EVF 13.5 14.4 13.85 14.4 13.75 +900 +6.67% 20,132,600 - 10,952,148 655.82 12.82 152,900 391,100
KHG 5.48 5.58 5.4 5.6 5.35 +100 +1.82% 19,100,000 - 2,507,848 150.17 45.74 2,663,500 542,900
BSR 33.8 36.15 33.5 36.15 32.95 +2,350 +6.95% 19,019,300 - 181,013,884 10,839.15 178.08 4,690,000 1,841,800
ACB 23.15 23.2 23.05 23.6 23 +50 +0.22% 18,301,200 - 119,170,433 7,135.95 7.68 7,970,800 2,992,200
MWG 81 86.5 81 86.6 80.5 +5,500 +6.79% 17,339,300 - 127,018,635 7,605.91 33.97 7,869,270 823,100
VPB 25.5 26.45 25.5 26.5 25.4 +950 +3.73% 17,296,100 - 209,852,279 12,566.00 13.30 6,550,440 4,259,200
CII 14.8 15.8 14.85 15.8 14.85 +1,000 +6.76% 15,622,600 - 10,617,368 635.77 21.85 3,065,600 418,980
HDB 25.15 25.75 25.15 26 24.95 +600 +2.39% 14,822,800 - 128,885,865 7,717.72 7.01 2,810,540 4,124,700
POW 13.1 13.55 13.1 13.65 13 +450 +3.44% 14,643,700 - 41,569,309 2,489.18 28.53 934,900 613,100
VCI 35.7 37.2 35.7 38 35.45 +1,500 +4.20% 14,451,000 - 31,623,720 1,893.64 20.06 1,438,200 1,040,930
DPM 31.3 31.8 31.3 31.85 29.9 +500 +1.60% 13,819,800 - 21,621,616 1,294.71 29.50 972,600 672,150
DIG 12.6 13.35 12.65 13.45 12.65 +750 +5.95% 13,446,400 - 8,629,856 516.76 71.01 2,069,700 415,000
TCB 30.3 31.1 30.05 31.35 29.95 +800 +2.64% 12,998,900 - 220,382,077 13,196.53 10.20 157,900 0
CTG 35.05 35.1 35 35.6 34.7 +50 +0.14% 12,877,000 - 272,619,757 16,324.54 7.44 1,933,210 3,088,360
VND 16.55 16.9 16.6 17.3 16.55 +350 +2.11% 12,652,800 - 25,726,868 1,540.53 14.97 244,100 491,800
GEL 32.5 34.75 32.75 34.75 32.7 +2,250 +6.92% 12,435,100 - 27,452,500 1,643.86 50.80 1,483,800 61,100
PDR 14.6 15.3 14.35 15.4 14.25 +700 +4.79% 12,365,900 - 14,991,083 897.67 83.15 1,387,600 438,100
EIB 21.05 22.45 21.2 22.5 21.1 +1,400 +6.65% 12,062,300 - 41,818,078 2,504.08 12.57 1,074,800 850,520
VIB 16.1 17.05 16.25 17.2 16.2 +950 +5.90% 11,598,900 - 58,038,297 3,475.35 - 1,139,800 88,400
FPT 79.5 80.2 80 81 78.3 +700 +0.88% 10,652,800 - 136,621,271 8,180.91 16.22 2,253,290 2,034,300
MSN 68.3 73 69.3 73 69.1 +4,700 +6.88% 10,575,800 - 110,995,911 6,646.46 54.28 1,016,500 395,640
TCH 13.7 14.65 13.9 14.65 13.8 +950 +6.93% 10,558,700 - 13,362,400 800.14 11.45 2,200,500 183,700
NVL 10.65 11.1 10.6 11.3 10.55 +450 +4.23% 9,647,400 - 24,775,406 1,483.56 - 955,000 2,490,000
HCM 22 22.65 22.05 22.95 21.85 +650 +2.95% 9,581,100 - 24,461,019 1,464.73 13.84 657,100 221,100
STB 65 66.3 65.1 67.4 64.5 +1,300 +2.00% 9,254,700 - 124,989,802 7,484.42 12.39 1,098,100 3,256,520
VCB 60.4 60.4 60.5 61.2 60 0 0.00% 8,789,200 - 504,682,776 30,220.53 10.84 1,171,200 2,589,450
PLX 53.7 55.2 51.6 55.2 51.4 +1,500 +2.79% 8,718,600 - 70,136,691 4,199.80 31.24 1,449,350 1,878,200
VRE 24.05 25.6 24 25.6 23.9 +1,550 +6.44% 8,105,900 - 58,171,351 3,483.31 14.20 4,033,920 906,000
VNM 62.1 63 61.7 63.7 61.6 +900 +1.45% 7,507,500 - 131,667,193 7,884.26 15.64 2,262,570 1,241,000
PC1 25.75 26.7 25.75 27.2 25.75 +950 +3.69% 7,383,700 - 10,981,319 657.56 22.68 778,000 614,000
ORS 13.1 14 13.1 14 13 +900 +6.87% 7,379,400 - 4,703,996 281.68 39.77 92,400 299,400
VHM 89.8 95.9 89.2 95.9 89.2 +6,100 +6.79% 6,734,300 - 393,900,811 23,586.87 13.05 1,844,160 2,218,200
VCG 19.95 21.3 20.8 21.3 20.6 +1,350 +6.77% 6,669,000 - 13,769,776 824.54 13.76 318,100 47,000
DGC 75.9 77.7 77.4 79.7 76 +1,800 +2.37% 6,463,800 - 29,508,783 1,766.99 10.51 596,700 829,240
DCM 48.7 48.15 47.15 48.7 45.8 -550 -1.13% 6,388,900 - 25,490,610 1,526.38 15.03 277,000 1,196,230
BID 41.8 41.7 41.3 42.35 41.3 -100 -0.24% 6,154,500 - 292,790,792 17,532.38 13.01 637,000 3,078,700
NLG 25.85 26.85 26 27.05 25.9 +1,000 +3.87% 6,067,800 - 13,024,865 779.93 20.89 2,328,300 1,374,130
KDH 25.05 25.75 25.1 26.5 24.9 +700 +2.79% 6,061,900 - 28,897,034 1,730.36 32.19 1,286,300 1,236,900
GEX 31.8 34 32.4 34 32.1 +2,200 +6.92% 5,864,400 - 29,220,613 1,749.74 20.76 1,052,900 632,900
MSB 11 11.45 11.1 11.45 11 +450 +4.09% 5,658,100 - 35,724,000 2,139.16 5.39 512,500 100
VSC 21.85 23.35 21.7 23.35 21.7 +1,500 +6.86% 5,347,300 - 8,741,548 523.45 16.76 416,300 56,100
PVD 39.55 41.2 39.3 41.2 38 +1,650 +4.17% 5,064,600 - 22,902,256 1,371.39 41.20 566,500 137,400
HAG 14.45 14.9 14.5 14.9 14.5 +450 +3.11% 4,936,500 - 18,884,249 1,130.79 - 674,200 85,000
HQC 2.45 2.61 2.47 2.62 2.45 +160 +6.53% 4,821,100 - 1,504,924 90.12 45.00 305,900 900
NKG 14 14.3 14.15 14.4 13.9 +300 +2.14% 4,724,400 - 6,400,264 383.25 9.97 100 153,300
DBC 23.1 24.15 23.35 24.15 23.2 +1,050 +4.55% 4,502,900 - 9,294,530 556.56 9.20 242,800 1,000
HSG 14.3 14.8 14.35 14.85 14.25 +500 +3.50% 4,334,200 - 9,190,538 550.33 13.02 309,600 451,200
GVR 33.35 35.65 33.35 35.65 33.35 +2,300 +6.90% 4,178,200 - 142,600,000 8,538.92 41.89 585,500 309,000
GMD 71.5 76.5 70.7 76.5 70.7 +5,000 +6.99% 4,175,300 - 32,626,876 1,953.71 17.89 2,412,420 1,230,210
GAS 97 103 93.3 103 93.2 +6,000 +6.19% 4,146,800 - 248,533,825 14,882.26 22.16 782,300 1,041,070
HHV 11 11.35 11.05 11.5 11.05 +350 +3.18% 3,982,700 - 5,645,865 338.08 11.07 261,700 1,200
DGW 42.3 45.25 42.3 45.25 42 +2,950 +6.97% 3,545,200 - 10,007,884 599.27 22.59 419,010 455,200
VCK 30.3 30.5 30 30.5 29.55 +200 +0.66% 3,445,700 - 46,415,684 2,779.38 11.12 1,500 796,800
HDC 17.1 17.7 17.1 18.1 16.75 +600 +3.51% 3,428,500 - 3,535,656 211.72 40.78 222,100 153,700
HVN 22.8 23.35 23.2 23.35 22.8 +550 +2.41% 3,166,400 - 51,706,104 3,096.17 - 1,443,800 871,700
VIC 141.8 146 143 148.5 143 +4,200 +2.96% 2,974,500 - 562,540,265 33,685.05 47.95 804,710 1,299,330
VPI 56.5 58.5 56.3 58.6 56.3 +2,000 +3.54% 2,871,900 - 18,722,900 1,121.13 52.61 189,000 52,000
LCG 9.16 9.49 9.16 9.6 9.16 +330 +3.60% 2,851,200 - 1,960,654 117.40 15.74 120,200 1,100
KBC 30.1 31.8 30.2 31.9 29.8 +1,700 +5.65% 2,804,500 - 29,947,801 1,793.28 63.86 281,700 91,100
HAH 56.3 60.2 56.1 60.2 56.1 +3,900 +6.93% 2,800,300 - 10,165,445 608.71 8.81 173,200 385,000
OCB 10.65 10.85 10.7 11.05 10.65 +200 +1.88% 2,638,800 - 26,753,812 1,602.02 8.50 393,600 51,200
SCR 5.59 5.75 5.5 5.87 5.5 +160 +2.86% 2,624,900 - 2,475,921 148.26 821.43 504,900 44,400
HSL 5.8 5.63 5.99 5.99 5.4 -170 -2.93% 2,620,800 - 217,134 13.00 32.17 300 0
TCM 23.5 24 23.5 24 23.1 +500 +2.13% 2,481,700 - 2,688,930 161.01 9.42 114,600 7,200
IJC 9.65 10.2 9.75 10.25 9.71 +550 +5.70% 2,445,800 - 6,421,723 384.53 10.96 202,100 56,500
VOS 14.05 14.75 14 14.85 13.95 +700 +4.98% 2,429,500 - 2,065,000 123.65 6.78 324,100 360,700
LPB 40.6 41.7 40.55 41.8 39.8 +1,100 +2.71% 2,275,300 - 124,569,664 7,459.26 12.81 243,700 336,300
HHS 10.1 10.8 10.4 10.8 10.2 +700 +6.93% 2,174,000 - 4,665,448 279.37 10.82 188,300 28,500
HDG 26 27.8 26.2 27.8 26.2 +1,800 +6.92% 2,128,600 - 10,284,972 615.87 25.67 731,200 71,600
TCX 52.8 55.6 52.9 56 52 +2,800 +5.30% 1,998,100 - 115,656,786 6,925.56 6.38 559,500 477,600
SSB 16.5 16.6 16.3 16.65 16.25 +100 +0.61% 1,996,100 - 47,227,000 2,827.96 10.07 95,700 136,800
PNJ 113.5 119 113.3 119.5 111.5 +5,500 +4.85% 1,930,700 - 40,596,744 2,430.94 20.83 580,400 300,200
DXS 5.95 6.18 5.95 6.34 5.94 +230 +3.87% 1,873,500 - 3,578,857 214.30 26.19 360,900 137,700
BAF 34.55 34.7 34.2 34.75 34 +150 +0.43% 1,851,300 - 10,549,551 631.71 22.30 22,100 281,000
LDG 3.2 3.41 3.2 3.42 3.17 +210 +6.56% 1,734,000 - 871,650 52.19 - 343,600 3,980
CRC 9.12 9.05 9.05 9.09 8.79 -70 -0.77% 1,647,300 - 965,634 57.82 7.11 78,400 206,300
PVP 15.8 16.2 15.25 16.35 15.15 +400 +2.53% 1,562,900 - 1,679,980 100.60 8.63 102,500 43,500
KSB 16.05 16.9 16.05 16.9 15.95 +850 +5.30% 1,499,900 - 1,934,099 115.81 35.43 40,500 10,300
VPL 73 78.1 72 78.1 72 +5,100 +6.99% 1,462,000 - 140,056,759 8,386.63 51.65 431,100 107,800
VJC 155 159.7 157 160 152.8 +4,700 +3.03% 1,433,700 - 86,495,330 5,179.36 61.64 236,100 138,620
VDS 15.15 15.75 15.2 15.9 15.15 +600 +3.96% 1,391,300 - 4,284,000 256.53 14.94 69,100 49,000
ANV 22.35 23.9 22.8 23.9 22.8 +1,550 +6.94% 1,298,700 - 6,363,512 381.05 133.52 199,400 24,300
NAF 42.95 42.6 42.95 43.2 40.95 -350 -0.81% 1,286,900 - 301,776 18.07 20.39 180,700 166,000
HHP 13.5 13.5 13.4 13.8 13.15 0 0.00% 1,269,000 - 1,168,484 69.97 68.53 113,700 53,500
FTS 27.4 28.45 27.3 29 27.15 +1,050 +3.83% 1,249,800 - 9,573,698 573.28 24.50 16,400 160,500
VHC 57 59 57.2 59.4 57.1 +2,000 +3.51% 1,166,500 - 13,242,736 792.98 10.78 177,000 171,920
NAB 12.9 13.15 12.5 13.4 12.5 +250 +1.94% 1,152,400 - 18,049,040 1,080.78 5.39 6,000 129,700
GEG 14.7 15.45 14.8 15.55 14.7 +750 +5.10% 1,129,100 - 6,527,754 390.88 88.79 40,200 16,000
CTS 27.8 28.4 27.8 28.85 27.7 +600 +2.16% 1,110,400 - 6,040,494 361.71 18.28 24,000 8,000
FCN 11.2 11.75 11.2 11.8 11.2 +550 +4.91% 1,093,000 - 1,849,908 110.77 199.15 151,200 13,700
BCM 54 56.3 54.5 56.9 54 +2,300 +4.26% 1,047,100 - 58,270,500 3,489.25 28.01 166,200 54,800
AAA 6.91 7.13 6.89 7.14 6.89 +220 +3.18% 1,033,100 - 2,807,386 168.11 7.40 102,900 500
TTF 2.68 2.67 2.71 2.71 2.55 -10 -0.37% 1,031,400 - 1,097,898 65.74 178.00 53,600 0
DLG 2.55 2.65 2.58 2.69 2.54 +100 +3.92% 970,100 - 793,171 47.50 3.81 37,100 71,700
SAB 44.75 44.8 44.6 45 44.05 +50 +0.11% 966,300 - 57,458,794 3,440.65 13.61 90,300 171,100
YEG 10.75 11.05 10.85 11.15 10.8 +300 +2.79% 963,100 - 2,119,412 126.91 12.04 1,200 200
AGR 14.9 15.25 14.4 15.4 14.4 +350 +2.35% 948,300 - 3,481,755 208.49 27.14 43,900 94,700
CSV 28.35 28.8 28.5 29.15 27.85 +450 +1.59% 947,400 - 3,182,397 190.56 16.92 76,000 59,900
IDI 6.81 7.05 6.7 7.05 6.7 +240 +3.52% 920,900 - 1,925,867 115.32 28.43 105,100 1,800
GEE 142.8 152.7 145 152.7 142.8 +9,900 +6.93% 893,900 - 55,888,193 3,346.60 877.59 81,810 7,400
HT1 15.6 16.5 15.85 16.65 15.8 +900 +5.77% 851,600 - 6,296,234 377.02 104.43 118,800 26,500
DPR 40 41.35 40.05 42.05 40 +1,350 +3.38% 800,700 - 3,592,733 215.13 13.78 144,100 126,000
REE 59.6 60.4 59.8 60.8 59.5 +800 +1.34% 793,300 - 32,716,152 1,959.05 14.26 110 56,800
EVG 6.1 6.28 6.1 6.34 6.08 +180 +2.95% 775,900 - 1,351,769 80.94 43.01 182,300 7,700
SZC 28.5 30.2 28.95 30.2 28.7 +1,700 +5.96% 770,000 - 5,435,573 325.48 18.69 38,900 102,700
NT2 25.5 26.35 25.5 26.4 25.5 +850 +3.33% 768,100 - 7,585,533 454.22 6.88 244,200 26,000
CIG 5.68 6.07 6 6.07 5.29 +390 +6.87% 765,900 - 309,812 18.55 3.51 0 0
PAN 31.95 32.45 31.95 32.8 31.8 +500 +1.56% 752,400 - 6,778,635 405.91 12.00 71,900 99,100
PET 34 36.35 33.8 36.35 33.8 +2,350 +6.91% 750,000 - 3,879,349 232.30 27.35 0 0
TV2 35.4 36.65 35.4 37.5 35.35 +1,250 +3.53% 738,100 - 2,474,834 148.19 38.26 11,600 52,300
HPX 4.72 4.97 4.8 5 4.75 +250 +5.30% 721,900 - 1,511,718 90.52 26.72 0 87,200
SBT 22.55 23 22.55 23 22.4 +450 +2.00% 706,400 - 19,667,590 1,177.70 27.64 194,500 2,900
VGC 43.3 45.9 43.5 45.95 43.4 +2,600 +6.00% 706,000 - 20,579,265 1,232.29 18.63 86,000 35,900
VPX 31 31.3 30 31.95 30 +300 +0.97% 682,100 - - - 48.15 44,900 107,350
DRH 2.46 2.63 2.45 2.63 2.4 +170 +6.91% 670,800 - 325,352 19.48 - 9,500 0
BVH 71.3 74.5 71 75.5 70.5 +3,200 +4.49% 599,100 - 55,303,046 3,311.56 26.20 143,000 95,020
NTL 15.7 16.25 15.35 16.35 15.35 +550 +3.50% 588,600 - 1,982,173 118.69 3.44 61,100 100
PAC 23.55 24.2 23.55 25 23.55 +650 +2.76% 583,900 - 1,686,917 101.01 9.87 55,700 40,800
SHI 13.7 13.95 13.65 13.95 13.65 +250 +1.82% 577,000 - 2,370,796 141.96 29.31 0 400
CTR 79.6 82.9 80.1 83.8 79.8 +3,300 +4.15% 574,100 - 9,482,589 567.82 17.62 72,610 9,300
ELC 17.25 18.05 17.5 18.1 17.3 +800 +4.64% 567,800 - 1,986,832 118.97 15.70 102,500 63,200
DRC 14 14.35 14 14.35 14 +350 +2.50% 564,300 - 2,216,060 132.70 7.36 0 0
CTD 78 80 78 80.5 77.8 +2,000 +2.56% 561,300 - 8,114,401 485.89 17.54 470 500
CTI 22.8 23.55 22.85 23.6 22.75 +750 +3.29% 513,200 - 1,483,650 88.84 13.03 15,500 19,700
FRT 145.2 155.3 145 155.3 145 +10,100 +6.96% 510,800 - 26,447,867 1,583.70 67.73 199,200 96,830
VTP 91.5 94.3 91.3 95 90.8 +2,800 +3.06% 497,900 - 11,484,141 687.67 39.79 86,000 73,600
ASM 5.54 5.71 5.62 5.73 5.56 +170 +3.07% 497,200 - 2,325,079 139.23 11.04 16,900 0
BWE 43.3 43 43.3 43.45 42.8 -300 -0.69% 478,600 - 9,456,932 566.28 11.50 22,800 24,600
VAB 9.8 10.15 9.85 10.2 9.85 +350 +3.57% 471,300 - 8,286,061 496.17 6.32 43,500 0
BSI 34.95 36.4 35 36.9 34.65 +1,450 +4.15% 470,300 - 8,931,320 534.81 19.65 1,900 20,300
DSE 24.1 24.4 24.1 24.7 23.9 +300 +1.24% 464,600 - 8,359,440 500.57 32.62 9,900 17,300
DHC 34.95 36.5 34.55 36.5 34.55 +1,550 +4.43% 450,300 - 2,937,996 175.93 12.39 118,900 45,500
FIT 4.23 4.34 4.23 4.34 4.23 +110 +2.60% 439,700 - 1,475,309 88.34 12.36 0 0
BMI 16.45 17 16.6 17.1 16.6 +550 +3.34% 403,300 - 2,559,310 153.25 10.87 400 43,300
HTN 6.17 6.58 6.07 6.58 6.07 +410 +6.65% 393,100 - 586,386 35.11 23.84 0 2,000
TTA 10.45 10.75 10.35 10.75 10.35 +300 +2.87% 379,000 - 1,919,510 114.94 9.28 0 0
CMG 29.3 30.2 29.6 30.4 29.3 +900 +3.07% 374,400 - 7,033,607 421.17 21.15 99,800 14,400
KLB 13.1 13.4 13.1 13.5 13 +300 +2.29% 373,000 - - - 5.46 27,600 0
DPG 40.95 41.8 40.95 42.3 40.6 +850 +2.08% 360,100 - 4,213,400 252.30 11.76 35,700 12,200
MSH 35.9 36.35 35.8 36.8 35.8 +450 +1.25% 356,000 - 4,090,139 244.92 6.61 51,500 6,500
HID 3.85 3.96 3.88 3.97 3.85 +110 +2.86% 354,400 - 303,955 18.20 55.77 43,500 11,000
TDP 28.55 29.95 29 30.45 29 +1,400 +4.90% 346,400 - 2,806,302 168.04 27.55 47,400 7,400
KOS 36.2 36.4 36.2 36.4 36 +200 +0.55% 325,300 - 7,879,921 471.85 367.68 13,100 0
SAM 6.15 6.45 6.15 6.49 6.15 +300 +4.88% 325,200 - 2,450,748 146.75 29.32 0 0
DCL 56.2 56.2 56.2 56.6 55.9 0 0.00% 319,000 - 4,104,906 245.80 76.67 0 0
VTO 11.95 12.1 11.95 12.1 11.85 +150 +1.26% 310,600 - 966,387 57.87 10.76 24,500 0
CTF 18.6 19 18.75 19 18.35 +400 +2.15% 293,900 - 1,817,423 108.83 36.61 6,900 10,700
HAR 3.18 3.25 3.2 3.28 3.18 +70 +2.20% 292,600 - 310,973 18.62 31.55 8,400 0
TAL 40.7 41.95 41.3 42.4 41.2 +1,250 +3.07% 290,400 - 13,082,108 783.36 19.54 46,000 4,300
AGG 12.65 12.9 12.65 13.1 12.6 +250 +1.98% 286,300 - 2,096,612 125.55 7.05 32,400 5,500
OGC 3.01 3.15 3.03 3.15 3.01 +140 +4.65% 281,500 - 945,000 56.59 7.91 4,100 2,600
DC4 9.07 9.17 9.07 9.2 8.98 +100 +1.10% 277,300 - 900,821 53.94 4.39 29,100 1,200
QCG 12.3 12.8 12.35 12.8 12.35 +500 +4.07% 268,300 - 3,521,653 210.88 42.38 51,700 1,900
IMP 56.4 56.7 56.9 57 56.4 +300 +0.53% 267,600 - 8,732,308 522.89 29.35 11,300 20,000
PPC 9.83 10 9.87 10.05 9.86 +170 +1.73% 258,100 - 3,206,131 191.98 7.51 2,400 10,400
PHR 58.2 60.3 57.8 61 57.8 +2,100 +3.61% 254,300 - 8,170,602 489.26 19.36 106,800 28,500
CSM 11.7 11.95 11.7 12.05 11.7 +250 +2.14% 239,500 - 1,238,322 74.15 27.60 500 200
CRE 6.8 7.26 6.8 7.26 6.79 +460 +6.76% 235,200 - 3,366,305 201.58 81.57 10,400 2,700
APG 8.83 8.22 8.22 8.22 8.22 -610 -6.91% 231,900 - 1,838,172 110.07 - 0 0
FIR 5.08 5.43 5.09 5.43 4.87 +350 +6.89% 226,300 - 383,736 22.98 193.93 0 0
TVS 13.3 14.2 13.75 14.2 13.6 +900 +6.77% 217,200 - 3,187,047 190.84 8.44 87,200 10,140
TNT 8.65 8.07 9 9 8.05 -580 -6.71% 216,100 - 411,570 24.64 1,152.86 500 0
TLG 52.5 53.1 52.8 53.4 52.7 +600 +1.14% 209,800 - 5,125,655 306.93 11.05 11,200 48,100
GSP 12.15 12.4 12.15 12.4 11.35 +250 +2.06% 203,200 - 761,103 45.58 8.23 0 0
GIL 13.95 14.3 13.9 14.5 13.9 +350 +2.51% 202,900 - 1,452,826 87.00 38.24 2,500 1,000
SIP 56.2 58 56.5 58.5 56.2 +1,800 +3.20% 201,600 - 14,042,551 840.87 11.29 9,700 9,300
JVC 4.31 4.5 4.46 4.56 4.4 +190 +4.41% 197,800 - 506,251 30.31 12.53 0 50,300
KDC 50.8 51.3 50 51.4 50 +500 +0.98% 197,200 - 14,867,064 890.24 369.06 42,500 3,800
SMC 10.55 10.95 10.6 10.95 10.55 +400 +3.79% 196,600 - 805,995 48.26 27.58 20,000 0
PGC 13.95 14.05 14 14.4 14 +100 +0.72% 192,000 - 847,767 50.76 9.92 1,000 1,000
VNE 4.5 4.52 4.51 4.62 4.46 +20 +0.44% 191,400 - 370,890 22.21 - 0 0
SCS 52.5 53.6 52.7 53.6 52.7 +1,100 +2.10% 189,300 - 5,471,326 327.62 8.19 21,800 31,620
TLH 4.52 4.6 4.52 4.6 4.52 +80 +1.77% 179,700 - 516,672 30.94 - 0 0
FMC 38.45 39.1 38.25 39.45 38.25 +650 +1.69% 176,800 - 2,556,706 153.10 8.36 65,000 3,650
HPA 39.5 40 39.5 40.55 38.7 +500 +1.27% 175,900 - 10,200,000 610.78 - 0 0
VIP 11.95 12.1 11.95 12.2 11.95 +150 +1.26% 168,700 - 828,498 49.61 11.08 0 500
PTB 50.1 52.3 50.1 52.9 50.1 +2,200 +4.39% 167,800 - 4,201,054 251.56 9.50 10,600 55,200
APH 5.58 5.68 5.73 5.73 5.58 +100 +1.79% 163,500 - 1,385,263 82.95 11.64 23,100 0
ABS 2.59 2.65 2.62 2.69 2.57 +60 +2.32% 161,000 - 212,000 12.69 88.33 0 0
HAX 10.4 10.55 10.45 10.6 10.4 +150 +1.44% 156,000 - 1,133,489 67.87 363.79 100 1,900
FUEVFVND 36.89 37.52 36.89 37.7 36.49 +630 +1.71% 155,000 - - - - 37,400 10,400
MIG 17 17.45 17.05 17.45 17 +450 +2.65% 151,900 - 3,515,012 210.48 11.24 9,000 0
HII 4.99 5.3 5.02 5.3 4.92 +310 +6.21% 150,300 - 390,414 23.38 126.19 8,800 500
TSA 15.7 15.7 15.75 16 15.6 0 0.00% 149,700 - 634,672 38.00 23.50 0 0
SGR 15.25 15.4 15.3 15.7 15.15 +150 +0.98% 148,200 - 1,076,075 64.44 15.60 13,600 0
TSC 2.44 2.49 2.44 2.5 2.44 +50 +2.05% 143,900 - 490,179 29.35 498.00 0 0
BMP 143.2 145 144.9 146.2 140.5 +1,800 +1.26% 143,400 - 11,869,836 710.77 11.98 28,020 30,900
VVS 132.3 141.5 132.3 141.5 132.3 +9,200 +6.95% 140,300 - 3,045,788 182.38 44.51 12,100 17,800
TCI 8.29 8.76 8.3 8.86 8.3 +470 +5.67% 136,600 - 1,012,840 60.65 17.84 0 0
VPG 4.59 4.78 4.58 4.78 4.58 +190 +4.14% 134,500 - 422,627 25.31 4.51 0 1,000
ASP 4.86 4.99 4.86 5.05 4.83 +130 +2.67% 130,200 - 186,324 11.16 26.13 0 0
TDC 10.85 11 10.8 11.05 10.75 +150 +1.38% 129,500 - 1,100,000 65.87 2.65 15,000 0
SKG 9.28 9.46 9.3 9.49 9.28 +180 +1.94% 128,400 - 629,068 37.67 18.51 10,700 0
ITC 10.6 11.1 10.6 11.15 10.5 +500 +4.72% 125,500 - 1,064,879 63.77 33.13 0 0
CCL 4.79 4.98 4.8 4.98 4.8 +190 +3.97% 119,500 - 296,715 17.77 7.78 0 0
TNH 10.8 10.95 10.8 11 10.05 +150 +1.39% 118,900 - 18,155,094 1,087.13 31.65 2,500 80
PTC 7.07 7.02 7.1 7.1 7 -50 -0.71% 116,000 - 225,985 13.53 11.68 0 0
DHA 52.6 52.7 53.2 53.2 51 +100 +0.19% 108,400 - 775,801 46.46 15.01 16,600 3,500
NHA 12.05 12.6 12.05 12.8 12.05 +550 +4.56% 107,500 - 816,341 48.88 8.59 4,100 0
ADS 8.06 8.27 8.1 8.27 8.1 +210 +2.61% 102,400 - 631,784 37.83 12.40 4,900 0
CDC 22.2 22.8 22.1 23 22 +600 +2.70% 102,300 - 1,203,217 72.05 20.84 7,600 300
NHH 10 10.45 10.15 10.45 9.95 +450 +4.50% 100,300 - 1,180,474 70.69 8.86 0 0
TCO 9.8 9.68 9.8 9.9 9.65 -120 -1.22% 99,800 - 303,184 18.15 8.12 0 0
SJD 13.95 14 14 14.1 13.95 +50 +0.36% 98,700 - 965,981 57.84 6.78 18,100 3,000
LGL 5.55 5.54 5.56 5.56 5.4 -10 -0.18% 98,100 - 285,294 17.08 - 0 100
TDH 3.48 3.54 3.48 3.58 3.48 +60 +1.72% 98,100 - 398,791 23.88 - 6,800 3,000
TIP 18 18.55 18.05 19 16.8 +550 +3.06% 95,000 - 1,205,896 72.21 6.61 0 0
VPH 3.63 3.77 3.63 3.79 3.6 +140 +3.86% 94,200 - 359,499 21.53 2.78 0 0
MCH 138 145 136.5 145 136.5 +7,000 +5.07% 94,000 - - - 26.09 11,600 1,200
BFC 71 68.7 66.5 70.7 66.5 -2,300 -3.24% 84,400 - 3,927,441 235.18 12.22 4,200 28,200
NNC 48.2 49.3 47.5 49.8 47 +1,100 +2.28% 84,400 - 1,080,656 64.71 8.03 1,800 400
HVH 11.2 11.65 11.2 11.65 11.2 +450 +4.02% 82,300 - 739,651 44.29 15.68 4,400 0
TLD 8 8 7.98 8.04 7.8 0 0.00% 80,000 - 621,931 37.24 44.20 0 0
ST8 3.42 3.41 3.35 3.45 3.34 -10 -0.29% 78,200 - 87,708 5.25 3.96 0 0
PDV 10 10.3 9.87 10.3 9.87 +300 +3.00% 77,600 - - - 2.51 0 0
BIC 22.65 23 22.7 23.5 22.5 +350 +1.55% 77,500 - 2,697,369 161.52 5.41 18,200 0
LHG 28 28.4 27.5 28.5 27.5 +400 +1.43% 76,600 - 1,420,341 85.05 8.86 15,300 0
DSC 13.2 13.2 13.2 13.5 12.55 0 0.00% 76,100 - 3,163,531 189.43 10.41 0 200
ACC 12.5 12.3 12.2 12.35 12 -200 -1.60% 70,200 - 1,291,500 77.34 24.70 0 0
FUEVN100 26 26.33 24.6 26.5 24.6 +330 +1.27% 68,200 - - - - 800 0
MHC 9.65 10.1 9.65 10.1 9.59 +450 +4.66% 67,800 - 439,110 26.29 37.27 800 0
DBD 51.4 51.3 50.2 51.4 50.1 -100 -0.19% 65,900 - 4,847,299 290.26 20.28 0 0
AFX 10.3 10.4 10.25 10.4 10.25 +100 +0.97% 65,500 - - - 13.00 0 0
CMX 6.17 6.3 6.24 6.3 6.14 +130 +2.11% 62,600 - 641,964 38.44 11.48 7,000 0
EVE 9.8 10.1 9.7 10.15 9.7 +300 +3.06% 60,800 - 423,996 25.39 - 700 56,000
SHA 3.85 4 3.85 4 3.74 +150 +3.90% 60,600 - 133,787 8.01 9.90 0 0
LSS 8.45 8.55 8.32 8.55 8.32 +100 +1.18% 58,900 - 733,091 43.90 6.31 0 0
D2D 36.4 36.8 36 36.95 36 +400 +1.10% 55,800 - 1,113,559 66.68 15.17 2,000 0
BCE 11.1 11 11.2 11.2 10.5 -100 -0.90% 55,500 - 385,000 23.05 5.16 0 200
RYG 10.95 10.85 10.8 10.9 10.5 -100 -0.91% 50,900 - 488,250 29.24 7.23 400 1,800
PGV 25.15 25.15 25.15 25.8 25 0 0.00% 48,900 - 28,255,221 1,691.93 - 1,600 0
NBB 16.5 17.15 16.5 17.15 16.05 +650 +3.94% 48,700 - 1,717,740 102.86 2,450.00 1,400 0
TDG 2.69 2.69 2.7 2.75 2.69 0 0.00% 47,800 - 65,128 3.90 9.51 0 0
BTP 8.51 8.5 8.7 8.7 8.3 -10 -0.12% 44,000 - 514,128 30.79 12.01 0 0
HTI 24.35 24.6 24.35 24.75 24.25 +250 +1.03% 42,500 - 613,750 36.75 9.98 7,850 0
FCM 3.28 3.35 3.29 3.35 3.28 +70 +2.13% 42,100 - 154,859 9.27 108.06 0 500
OPC 22.6 22.1 22.5 22.6 22.1 -500 -2.21% 41,200 - 1,415,525 84.76 15.55 0 0
BKG 2.52 2.53 2.58 2.58 2.53 +10 +0.40% 39,900 - 181,171 10.85 12.16 0 0
ANT 36 36.9 35.35 37 35.3 +900 +2.50% 38,300 - - - 9.28 0 0
AAT 3.02 3.02 3.03 3.05 3 0 0.00% 37,700 - 213,874 12.81 - 0 900
DBT 10.5 10.55 10.5 10.55 10.5 +50 +0.48% 37,300 - 216,598 12.97 13.67 0 0
FUESSV30 23.95 24.2 23.9 24.85 23 +250 +1.04% 35,600 - - - - 1,000 0
VNS 8.82 8.7 8.75 8.77 8.59 -120 -1.36% 33,500 - 590,375 35.35 7.08 6,200 0
FUEKIV30 12.45 12.8 12.5 12.8 12.5 +350 +2.81% 30,600 - - - - 0 100
BMC 14.1 14.15 14.5 14.5 14.1 +50 +0.35% 30,300 - 175,356 10.50 22.25 0 0
CHP 28.6 28.9 28.9 29 28.65 +300 +1.05% 29,700 - 4,556,318 272.83 13.53 0 0
SBG 11.9 11.4 11.9 12 11.4 -500 -4.20% 28,900 - 570,000 34.13 10.57 100 3,800
LBM 30.9 31.4 30.9 31.75 30.9 +500 +1.62% 28,800 - 1,256,000 75.21 15.24 0 13,000
CKG 8.9 9.3 8.9 9.5 8.9 +400 +4.49% 28,600 - 1,063,092 63.66 7.21 0 0
CNG 24.2 24.85 24.05 25.7 24.05 +650 +2.69% 27,500 - 872,218 52.23 16.09 300 800
PIT 8 8.05 8 8.05 7.44 +50 +0.63% 25,700 - 114,392 6.85 40.05 0 0
TRC 73 73.6 73.6 73.9 72.3 +600 +0.82% 24,200 - 2,143,600 128.36 9.69 1,400 3,200
LIX 35.3 35.3 35.3 35.5 35 0 0.00% 24,000 - 2,287,440 136.97 12.76 0 0
PHC 4.55 4.63 4.55 4.7 4.42 +80 +1.76% 23,300 - 234,657 14.05 48.23 0 0
GHC 28.15 28.4 27.55 28.5 27.55 +250 +0.89% 22,200 - 1,353,615 81.05 8.00 0 0
NO1 5.46 5.67 5.47 5.68 5.46 +210 +3.85% 22,200 - 136,080 8.15 7.55 0 0
PJT 9.71 9.04 9.6 9.6 9.04 -670 -6.90% 21,500 - 224,940 13.47 8.62 0 0
MCM 25.6 25.75 26 26.25 25.6 +150 +0.59% 21,300 - 2,832,500 169.61 14.31 300 0
ILB 21.45 22 21.45 22 21.45 +550 +2.56% 20,800 - 840,389 50.32 6.68 0 100
THG 43.55 44.8 43.7 44.8 43.7 +1,250 +2.87% 20,700 - 1,394,620 83.51 8.72 0 3,000
TCL 33.65 34 33.7 34.1 33.65 +350 +1.04% 19,900 - 1,025,387 61.40 8.36 3,300 0
AAM 6.1 6.06 6.11 6.11 6.01 -40 -0.66% 19,200 - 63,334 3.79 36.07 0 0
MCP 27.6 27.6 27.6 27.6 27.35 0 0.00% 19,100 - 548,368 32.84 16.56 0 0
ITD 16.45 16.5 16.6 16.8 16.3 +50 +0.30% 17,900 - 431,851 25.86 8.96 0 100
TYA 17.6 17.55 17.5 17.6 17.4 -50 -0.28% 16,100 - 107,501 6.44 7.15 5,800 0
FUEMAV30 22.42 22.9 22.4 22.9 22.25 +480 +2.14% 16,000 - - - - 1,200 15,300
PLP 5.2 5.27 5.28 5.28 5.07 +70 +1.35% 16,000 - 526,999 31.56 41.83 0 0
TMT 12.3 12.8 12.4 12.8 12.4 +500 +4.07% 15,600 - 472,038 28.27 - 300 600
DQC 9.73 9.83 10.1 10.1 9.81 +100 +1.03% 15,300 - 270,896 16.22 - 0 0
SJS 48 48.95 49.8 49.8 47 +950 +1.98% 14,900 - 14,561,393 871.94 20.77 0 300
C47 8.95 9.2 9 9.28 9 +250 +2.79% 14,100 - 334,349 20.02 6.40 0 0
VPD 24.7 24.8 24.2 24.8 24.2 +100 +0.40% 14,100 - 2,643,423 158.29 12.46 0 0
VNL 20.3 20.3 20.3 20.85 20 0 0.00% 14,000 - 287,052 17.19 6.45 400 0
BHN 29.8 30.45 29.8 30.5 29.8 +650 +2.18% 13,800 - 7,058,310 422.65 19.04 200 0
DAH 3.1 3.08 3.1 3.13 3 -20 -0.65% 13,000 - 259,336 15.53 38.02 0 0
FUESSVFL 29.88 30.37 29.88 30.4 29.51 +490 +1.64% 13,000 - - - - 4,300 0
SMB 38.25 38.65 38.5 38.8 38.4 +400 +1.05% 12,900 - 1,153,573 69.08 7.47 0 0
SAV 12.75 13.3 12.7 13.3 12.7 +550 +4.31% 12,500 - 329,763 19.75 5.71 0 0
ACG 35.6 36.9 35.2 36.9 35.2 +1,300 +3.65% 12,400 - 5,564,075 333.18 13.25 0 800
NCT 92.5 92.8 92.5 92.9 92.5 +300 +0.32% 12,200 - 2,428,180 145.40 6.86 0 6,300
HTV 11.35 10.6 11 11 10.6 -750 -6.61% 11,800 - 138,902 8.32 15.14 0 0
NTC 142.9 145.5 144.8 145.5 143.8 +2,600 +1.82% 11,500 - 3,491,997 209.10 11.93 0 0
KMR 2.72 2.73 2.72 2.74 2.69 +10 +0.37% 11,300 - 155,276 9.30 26.50 0 0
FUETCC50 13.57 14.37 14.45 14.51 13.55 +800 +5.90% 11,200 - - - - 1,000 0
KHP 10.8 10.95 11.4 11.4 10.8 +150 +1.39% 11,100 - 661,125 39.59 11.44 0 0
SZL 47.95 48.2 48.8 48.8 47.6 +250 +0.52% 11,100 - 1,318,007 78.92 15.76 0 0
DVP 69.8 69.8 68.7 70.1 68.7 0 0.00% 11,000 - 2,792,000 167.19 8.26 0 0
DTA 3.6 3.6 3.6 3.65 3.58 0 0.00% 10,800 - 65,015 3.89 43.37 0 0
HUB 13.8 14.2 13.6 14.2 13.6 +400 +2.90% 10,600 - 429,449 25.72 5.98 1,300 0
C32 10.9 11 10.9 11.5 10.6 +100 +0.92% 10,200 - 330,641 19.80 20.33 0 0
PTL 2.69 2.7 2.68 2.7 2.6 +10 +0.37% 10,200 - 270,000 16.17 - 0 0
SVC 19.4 18.7 18.5 20.2 18.5 -700 -3.61% 10,000 - 1,744,304 104.45 12.51 600 0
DSN 40.65 40.05 39.9 40.5 39.45 -600 -1.48% 9,300 - 483,925 28.98 6.14 0 100
SC5 16.4 15.35 15.3 15.4 15.3 -1,050 -6.40% 8,500 - 229,997 13.77 6.21 0 0
FUEDCMID 13.88 14.6 14.75 14.75 13.88 +720 +5.19% 8,400 - - - - 100 300
VSH 43.45 43.4 43.5 43.5 43 -50 -0.12% 8,100 - 10,252,870 613.94 22.87 100 0
SRC 47 47 47.5 47.5 47 0 0.00% 8,000 - 1,318,978 78.98 8.70 0 0
SGT 15.2 15.35 14.5 15.75 14.5 +150 +0.99% 7,700 - 2,271,849 136.04 17.46 0 0
DTL 11.25 11.8 11.4 12 11.35 +550 +4.89% 7,500 - 715,446 42.84 168.57 0 0
DHG 101.4 101.3 102.8 102.8 101.3 -100 -0.10% 7,400 - 13,244,577 793.09 17.58 100 0
PGI 19.45 19.5 19.5 20.3 19.15 +50 +0.26% 7,200 - 2,162,488 129.49 9.31 0 0
TN1 15.85 16.3 15.9 16.85 15.9 +450 +2.84% 7,200 - 979,556 58.66 17.49 0 1,000
CCC 8.65 8.91 8.65 8.99 8.4 +260 +3.01% 7,000 - 365,800 21.90 8.49 0 0
HAP 7.19 7.27 7 7.28 7 +80 +1.11% 6,000 - 806,551 48.30 7.94 0 2,700
SGN 53 53.5 53 53.6 53 +500 +0.94% 5,900 - 1,792,175 107.32 7.36 100 0
HTG 42 42.6 42.2 42.8 42.2 +600 +1.43% 5,800 - 1,533,715 91.84 6.42 0 0
HCD 7.9 7.98 7.9 7.99 7.9 +80 +1.01% 5,700 - 294,931 17.66 9.77 0 400
AST 72.6 73 72.3 73.7 71.2 +400 +0.55% 5,500 - 3,285,000 196.71 22.96 4,800 0
ICT 17.7 17.75 18 18 17.2 +50 +0.28% 5,500 - 571,284 34.21 18.37 0 300
S4A 33 33.5 33.5 33.5 33.4 +500 +1.52% 5,100 - 1,413,700 84.65 16.04 0 0
DRL 45.55 46.2 46 46.2 46 +650 +1.43% 4,600 - 438,900 26.28 10.53 0 0
VPS 8.2 8.2 8.2 8.35 8.2 0 0.00% 4,600 - 200,578 12.01 8.38 0 0
FUESSV50 29.89 29.89 29.89 29.89 29.01 0 0.00% 4,400 - - - - 100 0
TVB 7.15 7.39 7.45 7.45 7.2 +240 +3.36% 4,400 - 828,397 49.60 6.57 0 200
SFG 11.2 11.15 11.1 11.15 10.55 -50 -0.45% 4,300 - 534,055 31.98 20.80 0 0
SVT 11.3 11.3 11.3 11.3 11.25 0 0.00% 4,300 - 195,614 11.71 7.09 0 0
SMA 7.31 7.82 7.81 7.82 7.81 +510 +6.98% 4,100 - 159,159 9.53 12.24 0 0
TCT 19.65 19.5 19.65 19.65 19.4 -150 -0.76% 4,100 - 249,366 14.93 23.05 0 0
VFG 50.5 51.5 51.9 52 51.2 +1,000 +1.98% 4,000 - 2,148,200 128.63 5.08 100 0
NSC 72.5 72.5 72.5 72.5 72.4 0 0.00% 3,900 - 1,274,152 76.30 6.19 0 0
CLL 29.5 30.3 29.6 30.4 29.6 +800 +2.71% 3,800 - 1,030,200 61.69 10.97 100 0
STK 15.35 15.3 14.7 15.35 14.7 -50 -0.33% 3,800 - 2,143,884 128.38 117.69 0 0
TNI 4.57 4.72 4.31 4.72 4.29 +150 +3.28% 3,800 - 247,800 14.84 - 0 0
DHM 5.99 5.85 5.77 5.9 5.77 -140 -2.34% 3,600 - 202,034 12.10 66.48 0 0
VMD 15 15 15 15 15 0 0.00% 3,600 - 231,604 13.87 10.35 0 0
CRV 26.4 26.8 25 26.8 25 +400 +1.52% 3,500 - 18,422,317 1,103.13 39.01 0 0
PMG 7.74 7.73 7.74 7.74 7.73 -10 -0.13% 3,400 - 358,179 21.45 14.45 0 0
TDW 43.45 43.45 43.45 43.45 43 0 0.00% 3,300 - 369,325 22.12 6.59 0 0
GDT 19.65 19.3 19.25 19.5 19.25 -350 -1.78% 3,100 - 475,749 28.49 8.91 0 0
FUEFCV50 15.8 15 15.5 15.5 15 -800 -5.06% 2,800 - - - - 0 0
ADP 23.4 23.3 23.4 23.4 23.2 -100 -0.43% 2,700 - 536,829 32.15 6.29 100 100
SBA 28.15 28.4 27.85 28.4 27.7 +250 +0.89% 2,700 - 1,717,867 102.87 10.13 0 0
CLC 55.9 57.9 55.9 57.9 55.9 +2,000 +3.58% 2,600 - 1,517,419 90.86 11.22 0 0
ABR 12 12.15 12.75 12.8 12.15 +150 +1.25% 2,500 - 243,000 14.55 12.31 0 0
TCR 2.65 2.55 2.55 2.56 2.55 -100 -3.77% 2,500 - 26,432 1.58 - 0 0
VCA 8 8 7.48 8 7.48 0 0.00% 2,300 - 121,499 7.28 117.65 0 0
DXV 3.8 3.75 3.72 4.05 3.72 -50 -1.32% 2,200 - 37,125 2.22 - 0 0
RAL 88.8 88.2 88.8 88.8 86 -600 -0.68% 2,200 - 2,076,882 124.36 3.50 0 0
SVD 4.09 4.05 4.05 4.05 3.9 -40 -0.98% 2,200 - 111,804 6.69 8.23 0 0
HMC 10.75 10.8 11.4 11.4 10.8 +50 +0.47% 2,000 - 294,840 17.66 9.44 0 0
FUEIP100 11.98 12.65 11.98 12.68 11.98 +670 +5.59% 1,800 - - - - 0 0
QNP 32.75 32.75 30.5 32.75 30.5 0 0.00% 1,800 - 1,323,426 79.25 9.27 0 0
SFC 20 20 20.2 20.5 20 0 0.00% 1,800 - 225,829 13.52 11.38 0 0
VID 4.9 4.9 4.9 4.9 4.9 0 0.00% 1,800 - 200,097 11.98 28.82 0 0
VSI 23.9 24.9 24.9 24.9 24.9 +1,000 +4.18% 1,800 - 328,680 19.68 14.37 0 0
VRC 13 13 12.8 13 12.2 0 0.00% 1,700 - 650,000 38.92 650.00 0 0
BRC 12.4 12.3 12.4 12.4 12 -100 -0.81% 1,600 - 152,212 9.11 7.32 0 0
DMC 60.5 60.1 60 60.1 60 -400 -0.66% 1,500 - 2,087,121 124.98 12.11 0 0
PDN 112.3 113.1 112.1 113.1 112 +800 +0.71% 1,500 - 4,189,666 250.88 12.98 0 0
PGD 24 24.15 23.95 24.15 23.9 +150 +0.63% 1,500 - 2,390,785 143.16 10.21 0 0
SFI 27.7 27.5 27.7 27.7 27.5 -200 -0.72% 1,500 - 668,581 40.03 7.98 0 0
LAF 19.75 19.75 19.9 19.9 19 0 0.00% 1,300 - 300,753 18.01 7.72 100 0
TRA 69 70.9 69 70.9 69 +1,900 +2.75% 1,300 - 2,938,843 175.98 14.21 0 0
ABT 64 64.5 63.5 64.5 63.5 +500 +0.78% 1,200 - 759,633 45.49 8.46 400 0
HNA 22.5 22.3 22.4 22.4 22.3 -200 -0.89% 1,200 - 5,245,678 314.11 19.44 0 0
SHP 34.45 34.45 33.6 34.65 33.6 0 0.00% 1,100 - 3,486,559 208.78 12.16 0 0
TEG 5.8 6 5.81 6 5.81 +200 +3.45% 1,100 - 724,839 43.40 142.86 0 0
GMH 8.59 8.59 8.59 8.59 8.59 0 0.00% 1,000 - 141,735 8.49 23.80 0 0
VTB 13.65 14.05 13.65 14.2 13.65 +400 +2.93% 1,000 - 151,804 9.09 13.16 0 0
ACL 13.6 13.55 12.8 13.55 12.8 -50 -0.37% 900 - 679,655 40.70 63.02 0 0
HRC 77.4 82.8 82.8 82.8 82.8 +5,400 +6.98% 900 - 2,501,108 149.77 71.20 0 0
LGC 58.7 58.2 58.2 58.2 58.2 -500 -0.85% 900 - 12,345,984 739.28 21.41 0 400
GTA 9.38 9.1 9.2 9.2 9.1 -280 -2.99% 700 - 89,453 5.36 10.46 0 0
NHT 10.2 10.75 10.2 10.75 10.2 +550 +5.39% 700 - 258,040 15.45 11.44 0 0
PNC 26.5 26.5 26.5 26.5 26.5 0 0.00% 600 - 286,183 17.14 28.01 0 0
TBC 36.5 36.15 36.45 36.45 36.15 -350 -0.96% 600 - 2,295,525 137.46 12.89 0 0
ADG 9.38 8.86 8.86 8.86 8.86 -520 -5.54% 500 - 189,431 11.34 10.65 0 0
CCI 27.5 27 25.6 27 25.6 -500 -1.82% 500 - 473,610 28.36 16.36 0 0
DAT 8.69 8.89 8.89 8.89 8.89 +200 +2.30% 500 - 615,440 36.85 9.90 0 0
UIC 57.2 58 58 58 58 +800 +1.40% 500 - 481,864 28.85 8.24 0 0
FUEMAVND 15.41 15.75 15.41 15.75 15.41 +340 +2.21% 400 - - - - 0 300
NVT 6.98 7.34 7.34 7.34 7.34 +360 +5.16% 400 - 664,270 39.78 - 0 0
VNG 6.8 6.8 6.8 6.8 6.8 0 0.00% 400 - 661,481 39.61 272.00 0 0
YBM 10.65 10.1 10.1 10.1 10.1 -550 -5.16% 400 - 324,963 19.46 10.84 0 0
HAS 8.05 8.1 7.6 8.1 7.6 +50 +0.62% 300 - 63,180 3.78 - 0 0
MDG 42 42 44.9 44.9 42 0 0.00% 300 - 433,641 25.97 10.07 0 0
SBV 7.6 7.9 7.09 7.9 7.09 +300 +3.95% 200 - 226,651 13.57 - 0 0
SSC 30 29 29 29 29 -1,000 -3.33% 200 - 384,882 23.05 9.58 0 0
STG 37 37 37 37 37 0 0.00% 200 - 3,635,374 217.69 18.88 0 0
TDM 57.4 57.2 58 58 57.2 -200 -0.35% 200 - 6,292,000 376.77 32.72 0 0
TIX 42.75 43.5 45.7 45.7 43.5 +750 +1.75% 200 - 1,305,000 78.14 13.19 0 0
CLW 45 45 45 45 45 0 0.00% 100 - 585,000 35.03 10.85 0 0
COM 34.95 34 34 34 34 -950 -2.72% 100 - 480,101 28.75 29.18 0 0
FUCVREIT 6.74 6.74 6.74 6.74 6.74 0 0.00% 100 - - - - 0 0
FUEKIVND 13.39 14.01 14.01 14.01 14.01 +620 +4.63% 100 - - - - 100 100
HU1 5.8 6.2 6.2 6.2 6.2 +400 +6.90% 100 - 62,000 3.71 16.10 0 0
TMP 57.5 57.5 57.5 57.5 57.5 0 0.00% 100 - 4,025,000 241.02 11.49 0 0
VDP 50 50 50 50 50 0 0.00% 100 - 1,104,170 66.12 15.38 0 0
ASG 16.75 0 0 0.00% - - 1,520,643 91.06 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 38 0 0 0.00% - - 513,000 30.72 - 0 0
CMV 8 0 0 0.00% - - 145,247 8.70 - 0 0
CVT 28.55 0 0 0.00% - - 1,047,525 62.73 - 0 0
DTT 17.95 0 0 0.00% - - 146,325 8.76 - 0 0
FDC 18.5 0 0 0.00% - - 714,655 42.79 - 0 0
FUCTVGF3 14.7 0 0 0.00% - - - - - 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
FUEKIVFS 16.66 0 0 0.00% - - - - - 0 0
FUETPVND 11 0 0 0.00% - - - - - 0 0
HTL 22 0 0 0.00% - - 264,000 15.81 - 0 0
L10 26 0 0 0.00% - - 254,540 15.24 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
SPM 9.5 0 0 0.00% - - 130,815 7.83 - 0 0
SRF 7.31 0 0 0.00% - - 246,981 14.79 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TMS 41 0 0 0.00% - - 7,082,102 424.08 - 0 0
TNC 28.8 0 0 0.00% - - 554,400 33.20 - 0 0
TPC 11.1 0 0 0.00% - - 186,668 11.18 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
TVT 16.6 0 0 0.00% - - 348,600 20.87 - 0 0
VAF 19.9 0 0 0.00% - - 749,540 44.88 - 0 0
VCF 300.1 0 0 0.00% - - 7,976,398 477.63 - 0 0
合計 7,208,458,763 431,644.24 144,510,600 108,076,860

※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