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

2026/06/02 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 1,826.47
-18.07/-0.98%
売買高（相対取引を含む） 727,018,675 株
（前日比 +43.40%）
値上がり銘柄数 90
値下がり銘柄数 238
変わらず銘柄数 97
総銘柄数 425
売買代金（相対取引を含む） 19,486,234 百万VND
（前日比 +29.50%）
VN30 1,972.99 -16.72 -0.84%
VNMID 2,115.69 -36.64 -1.7%
VNSML 1,356.63 -8.06 -0.59%
VN100 1,894.18 -21.09 -1.1%
VNALL 1,870.62 -20.30 -1.07%
VNX Allshare 2,942.17 -31.76 -1.07%
前日終値 1844.54 (06/01) 
始値 1845.32
高値 1858.76
安値 1817.53
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) 42,113,170 77,393,240 -35,280,070
-0.35 -0.26 -0.78 -0.95 -0.62 +0.86
-0.52 -0.60 -0.92 +0.81 -0.35 - -
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（2026/06/02 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 13.75 13.6 13.65 13.7 13.55 -150 -1.09% 70,057,300 - 65,194,372 3,951.17 5.22 2,298,900 192,680
ACB 24.9 25.1 24.9 25.4 24.75 +200 +0.80% 33,097,100 - 128,930,081 7,813.94 8.31 4,373,650 9,126,720
VIX 17.9 17.4 17.85 18.05 17.35 -500 -2.79% 30,678,000 - 3,277,123 198.61 4.92 180,700 402,820
NVL 15.25 14.2 15.2 15.35 14.2 -1,050 -6.89% 26,810,000 - 31,694,663 1,920.89 16.38 883,600 1,000,800
HPG 24.05 23.7 24 24.05 23.7 -350 -1.46% 25,529,600 - 181,908,541 11,024.76 12.01 658,750 5,872,420
CII 17.5 16.55 17.5 17.6 16.3 -950 -5.43% 22,900,900 - 11,121,357 674.02 84.44 874,800 4,470
PDR 16.1 15.25 16.05 16.05 15.05 -850 -5.28% 20,130,700 - 15,216,593 922.22 28.56 925,180 1,872,800
FPT 72.9 74.8 73 75.6 73 +1,900 +2.61% 17,368,000 - 127,422,333 7,722.57 14.34 6,729,040 285,100
VND 17.55 17.15 17.6 17.8 16.95 -400 -2.28% 17,293,600 - 26,107,443 1,582.27 12.91 726,900 1,670,900
SSI 27.45 27 27.45 27.7 26.95 -450 -1.64% 16,935,800 - 67,259,639 4,076.34 13.15 502,500 2,118,360
CTG 34.55 33.85 34.55 34.7 33.8 -700 -2.03% 16,869,000 - 262,911,076 15,934.00 7.60 497,300 3,601,700
VPB 26.95 26.45 26.95 27.1 26.2 -500 -1.86% 16,345,300 - 209,852,279 12,718.32 8.75 861,100 4,733,550
HDB 25.75 24.9 25.75 25.75 24.9 -850 -3.30% 14,726,000 - 124,631,380 7,553.42 6.95 240,620 5,087,300
MBB 25.1 24.65 25.1 25.15 24.65 -450 -1.79% 12,839,400 - 198,555,748 12,033.68 7.41 199,230 3,282,980
HQC 2.57 2.74 2.74 2.74 2.71 +170 +6.61% 12,822,500 - 1,579,882 95.75 22.46 158,500 24,200
DXG 13.2 12.85 13.2 13.2 12.5 -350 -2.65% 12,110,300 - 14,294,137 866.31 60.05 954,300 1,181,200
BSR 28.6 27.7 28.9 29.1 27.45 -900 -3.15% 10,549,500 - 138,702,201 8,406.19 26.63 587,600 1,183,700
GEX 32.2 31 32.4 32.5 30.8 -1,200 -3.73% 9,912,600 - 40,562,612 2,458.34 18.93 436,240 563,950
MSB 14.25 14.3 14.2 14.5 14.15 +50 +0.35% 8,921,600 - 44,616,000 2,704.00 7.93 1,605,200 512,620
TCB 32.35 31.9 32.35 32.4 31.9 -450 -1.39% 8,472,100 - 226,051,069 13,700.06 8.93 114,520 2,059,900
PC1 19 19 18.8 19 18.05 0 0.00% 8,336,400 - 7,814,422 473.60 8.50 373,500 3,141,870
DIG 13.2 12.9 13.35 13.4 12.75 -300 -2.27% 8,222,100 - 10,273,962 622.66 13.06 569,500 2,720
VIB 16.1 15.8 16.2 16.2 15.8 -300 -1.86% 7,945,800 - 53,783,290 3,259.59 7.38 249,800 1,714,420
TPB 15.7 15.6 15.75 15.8 15.55 -100 -0.64% 7,023,600 - 43,275,131 2,622.74 5.85 71,700 1,768,180
STB 67 66.6 67.2 67.6 66.3 -400 -0.60% 6,788,500 - 125,555,367 7,609.42 21.14 584,300 1,691,900
POW 13.8 13.55 13.85 13.85 13.5 -250 -1.81% 6,375,900 - 41,569,309 2,519.35 15.56 759,690 1,125,880
TCH 15.5 15 15.45 15.6 14.8 -500 -3.23% 6,050,200 - 13,681,638 829.19 11.72 104,700 913,600
VCI 24.7 24.35 24.65 25 24.05 -350 -1.42% 5,719,500 - 27,944,837 1,693.63 13.13 134,210 581,280
VCG 20.2 19.75 20.2 20.3 19.5 -450 -2.23% 5,081,600 - 12,767,750 773.80 3.48 45,100 149,850
VCB 62.2 61.6 62.3 62.7 61.6 -600 -0.96% 5,063,900 - 514,709,586 31,194.52 15.98 1,106,330 717,050
BID 41.9 41.7 41.8 42.25 41.1 -200 -0.48% 4,522,400 - 292,790,792 17,744.90 11.05 533,400 184,200
EIB 21.4 21.05 21.35 21.5 21.05 -350 -1.64% 4,441,800 - 39,210,269 2,376.38 34.51 400 76,000
KDH 22.65 22.95 22.65 23.1 22.55 +300 +1.32% 4,406,100 - 25,754,832 1,560.90 26.38 1,396,300 222,600
HCM 27.15 26.65 27.3 27.3 26.65 -500 -1.84% 4,342,700 - 28,780,845 1,744.29 18.15 337,100 173,700
VRE 31.2 31 31.25 31.85 30.65 -200 -0.64% 4,196,500 - 70,441,871 4,269.20 10.93 431,930 791,040
KHG 5.01 5 5.01 5.03 4.9 -10 -0.20% 4,126,000 - 2,247,176 136.19 32.68 76,200 1,000
VHM 152 150.8 152 154.6 150.8 -1,200 -0.79% 4,005,700 - 619,397,730 37,539.26 14.78 1,452,430 1,020,240
VSC 19.85 19.25 19.85 19.9 19.25 -600 -3.02% 3,801,600 - 7,206,629 436.77 20.97 12,000 0
HSG 12.45 12.1 12.45 12.45 12.05 -350 -2.81% 3,792,300 - 9,767,879 591.99 10.64 7,490 440,700
MSN 74.7 73.2 74.7 74.8 73.2 -1,500 -2.01% 3,422,300 - 111,300,009 6,745.46 27.01 175,530 432,460
PLX 39.75 38.85 40.15 40.4 38.85 -900 -2.26% 3,073,400 - 49,362,508 2,991.67 26.39 86,100 333,400
MWG 79.1 77.9 79.4 79.4 77.5 -1,200 -1.52% 2,969,500 - 114,390,193 6,932.74 16.32 1,318,420 482,900
VNM 59.1 58.6 59.1 59.2 58.6 -500 -0.85% 2,961,900 - 122,471,389 7,422.51 14.55 1,615,050 1,389,900
VNE 3.1 3.25 3.07 3.31 2.9 +150 +4.84% 2,915,300 - 266,932 16.18 - 0 25,460
SSB 14.2 14.4 14.2 14.45 14.2 +200 +1.41% 2,898,500 - 40,968,000 2,482.91 7.66 57,200 212,830
PVT 22.1 21.55 22.25 22.3 21.5 -550 -2.49% 2,774,000 - 10,127,018 613.76 10.39 388,300 390,320
EVF 13.7 13.3 13.7 13.75 13.3 -400 -2.92% 2,655,200 - 10,115,525 613.06 11.84 0 112,700
OGC 3.25 3.03 3.2 3.2 3.03 -220 -6.77% 2,644,100 - 909,000 55.09 13.53 100 0
DPM 25.65 25.15 25.7 25.8 25 -500 -1.95% 2,628,500 - 17,100,114 1,036.37 17.62 400 731,300
DXS 7.63 7.5 7.63 7.68 7.31 -130 -1.70% 2,598,400 - 4,343,273 263.23 12.73 221,100 33,100
HHV 11.75 11.6 11.75 11.8 11.6 -150 -1.28% 2,577,900 - 6,347,129 384.67 9.34 300 17,110
VCK 32.7 32.2 32.8 32.9 32.1 -500 -1.53% 2,461,100 - 49,002,788 2,969.87 11.74 6,300 1,088,200
VPX 27.35 26.6 27.35 27.45 26.6 -750 -2.74% 2,420,700 - 49,875,000 3,022.73 11.56 4,000 1,672,400
GEL 31.45 31 31.65 31.9 31 -450 -1.43% 2,328,800 - 27,590,000 1,672.12 50.99 0 66,600
HHS 11.6 11.1 11.6 11.65 11.1 -500 -4.31% 2,205,700 - 4,795,044 290.61 1.26 227,400 167,300
TCX 41.5 40.3 41.25 41.4 40.1 -1,200 -2.89% 2,151,400 - 93,156,815 5,645.87 14.85 800 1,360,970
OCB 11.5 11.55 11.5 11.6 11.4 +50 +0.43% 2,111,100 - 30,758,254 1,864.14 7.73 167,000 232,100
PVD 30 29.25 30.3 30.3 29 -750 -2.50% 2,088,500 - 16,259,490 985.42 18.98 76,900 160,110
DLG 2.69 2.71 2.69 2.8 2.68 +20 +0.74% 2,053,000 - 811,129 49.16 2.22 33,400 247,900
HAG 15.45 15.1 15.4 15.5 15.1 -350 -2.27% 2,048,700 - 19,137,729 1,159.86 - 0 84,490
SCR 5.35 5.2 5.35 5.45 5.2 -150 -2.80% 1,989,600 - 2,239,094 135.70 29.38 60,500 101,300
NKG 13.65 13.6 13.6 13.7 13.45 -50 -0.37% 1,965,400 - 6,086,964 368.91 30.09 200 201,500
DBC 21.8 21.65 21.65 21.95 21.65 -150 -0.69% 1,945,800 - 8,332,363 504.99 5.53 21,600 21,510
GVR 35.05 34.6 35.05 35.05 34.2 -450 -1.28% 1,757,800 - 138,400,000 8,387.88 27.68 9,500 23,500
ORS 13 12.9 13.05 13.1 12.8 -100 -0.77% 1,748,000 - 8,048,709 487.80 36.65 0 92,200
DCM 39.05 38.75 39.1 39.55 38.6 -300 -0.77% 1,743,900 - 20,514,250 1,243.29 12.10 126,700 617,700
VIC 204.9 204.9 204.9 210.9 202 0 0.00% 1,679,300 - 1,584,592,489 96,035.91 143.09 479,700 400,640
NLG 26.75 26.05 26.9 26.9 25.95 -700 -2.62% 1,639,300 - 12,636,787 765.87 19.11 149,000 162,600
HDC 17.6 17.2 17.5 17.65 16.9 -400 -2.27% 1,515,800 - 3,435,779 208.23 4.83 269,100 69,800
GAS 84.2 82.2 85.1 85.5 81.8 -2,000 -2.38% 1,514,300 - 198,344,470 12,020.88 17.69 118,300 347,600
LPB 51.8 50.9 51.8 52 50.9 -900 -1.74% 1,465,100 - 152,052,659 9,215.31 13.31 780,300 189,880
HDG 23.4 23 23.2 23.35 23 -400 -1.71% 1,384,000 - 8,509,150 515.71 11.05 21,900 315,800
VPI 62.9 61.9 62.7 62.8 61.9 -1,000 -1.59% 1,375,900 - 19,811,069 1,200.67 50.70 13,900 258,300
KBC 30.4 29.85 30.05 30.4 29.85 -550 -1.81% 1,280,200 - 28,111,380 1,703.72 12.18 2,800 286,200
NAB 11.95 11.9 11.95 11.95 11.8 -50 -0.42% 1,277,700 - 24,499,985 1,484.85 4.88 65,500 108,600
BAF 34.7 34.5 34.7 34.75 34.4 -200 -0.58% 1,189,000 - 10,488,747 635.68 69.14 56,500 76,600
REE 51.2 50.5 51 51.4 50.4 -700 -1.37% 1,086,900 - 31,456,401 1,906.45 10.82 0 0
IJC 9.67 9.55 9.64 9.7 9.55 -120 -1.24% 1,085,000 - 6,012,495 364.39 7.25 200 84,560
FIT 4.11 4.09 4.22 4.27 4.09 -20 -0.49% 1,034,400 - 1,390,326 84.26 34.66 0 0
YEG 8.83 9.04 8.84 9.1 8.84 +210 +2.38% 1,034,400 - 1,855,247 112.44 21.42 23,500 7,100
BVH 67.1 69.7 67.4 69.7 66.8 +2,600 +3.87% 1,032,500 - 51,739,897 3,135.75 18.24 270,700 56,100
CRC 6.43 6.21 6.43 6.43 6.17 -220 -3.42% 1,029,700 - 662,607 40.16 6.98 9,700 9,100
VOS 12.4 12.2 12.45 12.45 12.15 -200 -1.61% 1,024,000 - 1,708,000 103.52 5.60 0 165,700
EVG 5.97 6.15 5.97 6.35 5.97 +180 +3.02% 1,020,100 - 1,323,786 80.23 16.80 64,200 29,000
GEE 105 101.5 106 107.5 101.5 -3,500 -3.33% 1,004,400 - 65,010,670 3,940.04 11.38 50,900 40,200
VPL 92.2 92 92.3 93 88.2 -200 -0.22% 994,700 - 164,983,635 9,999.01 148.87 116,120 221,000
DGW 40 39.4 40 40.35 39.2 -600 -1.50% 945,000 - 8,714,047 528.12 15.81 39,000 105,700
NT2 22.95 22.5 23.15 23.15 22.5 -450 -1.96% 919,300 - 6,477,211 392.56 5.88 12,000 240,700
LCG 9.18 9.12 9.18 9.21 9.08 -60 -0.65% 915,500 - 1,884,211 114.19 13.35 100 0
VJC 171 170.1 171 171.1 168.8 -900 -0.53% 901,200 - 100,633,088 6,098.98 45.63 24,400 86,030
CMG 27.35 28.4 27 28.65 27 +1,050 +3.84% 884,100 - 6,614,386 400.87 19.89 255,400 14,190
NAF 52.7 52 52.6 52.8 51.4 -700 -1.33% 865,700 - 3,181,464 192.82 20.27 0 170,610
ASM 5.86 5.86 5.9 6.06 5.86 0 0.00% 864,800 - 2,386,158 144.62 58.60 30,200 3,700
ITC 12.6 12.95 12.65 13.45 12.65 +350 +2.78% 811,000 - 1,242,359 75.29 25.34 0 0
HHP 14.5 14.25 14.45 14.5 13.9 -250 -1.72% 728,800 - 1,233,399 74.75 28.56 900 86,600
VAB 10.45 10.4 10.45 10.5 10.25 -50 -0.48% 718,900 - 8,490,151 514.55 4.94 0 50,400
TTF 2.42 2.3 2.44 2.47 2.3 -120 -4.96% 695,000 - 905,125 54.86 85.19 6,300 56,600
PNJ 65.8 65 65.2 65.7 64.6 -800 -1.22% 694,300 - 33,261,927 2,015.87 8.49 333,100 385,100
AAA 7.03 6.98 7.03 7.08 6.96 -50 -0.71% 675,600 - 2,748,324 166.57 7.23 800 174,100
GMD 73.3 73.3 73.3 73.3 72.2 0 0.00% 657,500 - 31,262,091 1,894.67 19.09 1,183,610 851,100
DGC 44.85 45.7 45.1 46.6 45.1 +850 +1.90% 648,900 - 17,355,873 1,051.87 6.18 200 27,400
SZC 23.5 22.95 23.7 23.7 22.8 -550 -2.34% 646,200 - 4,130,676 250.34 13.01 3,400 0
PVP 17.5 17.2 17.5 17.65 17.15 -300 -1.71% 644,000 - 1,783,682 108.10 9.72 60,700 14,600
HAH 53.9 53.4 53.8 54 53 -500 -0.93% 622,200 - 10,057,377 609.54 7.82 11,800 23,550
PAN 24.3 23.55 24.2 24.25 23.55 -750 -3.09% 622,000 - 4,919,471 298.15 7.68 100,000 20,500
PET 49.6 48.8 49.6 50.4 48.25 -800 -1.61% 620,900 - 5,208,040 315.64 21.18 0 0
SAB 47.2 47 47.15 47.25 46.8 -200 -0.42% 596,100 - 60,280,431 3,653.36 14.04 149,700 41,300
BCM 54.7 53.3 54.4 54.8 53 -1,400 -2.56% 591,700 - 55,165,500 3,343.36 16.41 2,800 239,800
FTS 24.15 23.7 23.95 24.5 23.7 -450 -1.86% 588,200 - 8,212,003 497.70 20.41 1,300 145,940
CTD 72.2 70 72 72 70 -2,200 -3.05% 582,200 - 7,827,625 474.40 15.35 18,470 33,620
IDI 5.73 5.88 5.81 5.96 5.77 +150 +2.62% 581,600 - 1,606,255 97.35 12.54 13,700 800
ST8 3.16 3.32 3.38 3.38 3.28 +160 +5.06% 579,000 - 85,393 5.18 - 0 0
ANV 21.6 21.1 21.7 21.7 21.05 -500 -2.31% 562,400 - 5,617,996 340.48 5.62 4,600 128,000
TSC 2.35 2.51 2.47 2.51 2.45 +160 +6.81% 561,800 - 494,116 29.95 - 0 0
FCN 12.55 12.2 12.6 12.6 12.2 -350 -2.79% 550,800 - 1,920,756 116.41 60.70 100 33,400
DCL 38 38 38 38.2 37.8 0 0.00% 546,200 - 2,775,559 168.22 142.32 0 0
CTR 88 89.4 87.8 89.9 87 +1,400 +1.59% 545,400 - 10,226,098 619.76 17.05 17,000 8,580
CTS 27.8 27 28 28 27 -800 -2.88% 534,400 - 5,742,723 348.04 9.94 27,500 106,620
TCM 20.85 20.7 20.85 20.85 20.45 -150 -0.72% 500,400 - 2,435,120 147.58 9.58 0 43,300
BKG 2.63 2.65 2.81 2.81 2.65 +20 +0.76% 495,900 - 189,764 11.50 18.79 0 100
MCH 132.5 132.5 133.9 133.9 131.6 0 0.00% 490,600 - 171,516,077 10,394.91 23.84 20,000 5,300
LDG 2.91 2.84 2.91 2.91 2.8 -70 -2.41% 486,500 - 725,949 44.00 7.85 0 3,800
TDH 3.72 3.98 3.8 3.98 3.72 +260 +6.99% 479,400 - 448,358 27.17 4.13 1,400 14,430
SBT 20.3 20.1 20.3 20.4 20.1 -200 -0.99% 472,100 - 18,218,942 1,104.18 24.16 0 37,400
VPG 3.14 3.04 2.93 3.13 2.93 -100 -3.18% 470,300 - 268,784 16.29 - 16,100 6,000
TCO 13.15 13.65 13.3 13.65 12.25 +500 +3.80% 466,500 - 427,526 25.91 11.45 15,800 3,800
DPG 40.65 40.35 40.65 40.65 39.1 -300 -0.74% 458,000 - 4,784,989 290.00 12.58 18,200 3,800
KSB 15.15 15.1 15.15 15.15 15 -50 -0.33% 434,200 - 1,728,100 104.73 12.85 0 0
GEG 14.1 13.95 14.1 14.1 13.95 -150 -1.06% 431,700 - 5,786,521 350.70 8.03 0 17,800
DPR 42 41.9 42.05 42.4 41.9 -100 -0.24% 430,200 - 3,640,521 220.64 12.60 8,000 43,600
FIR 5.36 5.3 5.26 5.34 5.2 -60 -1.12% 425,800 - 374,549 22.70 189.29 28,500 6,300
BFC 59.2 58.2 58.1 59.4 57.2 -1,000 -1.69% 412,000 - 3,327,177 201.65 11.93 3,000 3,400
KOS 38.1 38.3 38.95 38.95 38.1 +200 +0.52% 402,400 - 8,291,235 502.50 435.23 10,200 13,800
AAN 22.9 22.4 22.7 23 21.9 -500 -2.18% 401,800 - 1,456,000 88.24 18.06 0 0
ELC 16 16 15.8 16.25 15.8 0 0.00% 381,600 - 1,761,083 106.73 12.35 33,500 33,900
DRH 2.04 2.03 2.02 2.05 2.02 -10 -0.49% 379,000 - 251,127 15.22 - 0 0
VGC 42.8 42.1 43.25 43.25 42.1 -700 -1.64% 367,500 - 18,875,535 1,143.97 13.45 0 100,000
HID 4.09 4.37 4.09 4.37 4.05 +280 +6.85% 358,700 - 335,425 20.33 61.55 29,700 800
NTL 16.05 15.8 15.9 16 15.8 -250 -1.56% 343,400 - 1,927,282 116.80 118.80 0 100,500
HPX 4.49 4.38 4.5 4.53 4.38 -110 -2.45% 339,600 - 1,332,258 80.74 11.29 4,800 1,800
AGR 14.55 14.3 14.55 14.55 14.2 -250 -1.72% 337,800 - 3,264,858 197.87 25.44 200 64,200
HVN 21.35 21.1 21.15 21.3 21.1 -250 -1.17% 332,300 - 65,652,612 3,978.95 7.15 4,300 0
FRT 127.1 127.7 127.1 130.9 127.1 +600 +0.47% 331,500 - 21,747,538 1,318.03 27.44 130,830 135,130
SBG 12.75 13 12.85 13.05 12.65 +250 +1.96% 330,200 - 650,000 39.39 16.95 0 0
VDS 13.75 13.45 13.75 13.8 13.35 -300 -2.18% 324,000 - 3,658,400 221.72 12.76 0 54,500
PHR 67.8 68.5 68 69.2 67.5 +700 +1.03% 323,200 - 9,281,695 562.53 21.12 38,100 39,210
CTF 17.95 17.95 17.8 18 17.55 0 0.00% 313,900 - 1,716,987 104.06 188.95 16,500 16,800
TAL 30.5 29 30.55 30.55 29 -1,500 -4.92% 311,900 - 10,440,000 632.73 14.96 1,200 82,900
VTP 65.3 65.7 65.3 66.5 65.3 +400 +0.61% 310,600 - 11,302,364 684.99 22.96 25,200 50,500
HSL 4.8 5 4.8 5.05 4.72 +200 +4.17% 307,300 - 192,837 11.69 - 0 0
DSE 22.5 22.2 22.4 22.4 22.05 -300 -1.33% 286,100 - 7,605,720 460.95 29.68 17,100 207,400
BSI 35.05 34.35 34.95 35.2 34.35 -700 -2.00% 259,000 - 8,428,320 510.81 17.07 0 56,200
TTA 10.45 10.3 10.45 10.5 10.3 -150 -1.44% 256,900 - 1,839,159 111.46 9.86 0 0
DRC 12.95 12.7 13 13 12.5 -250 -1.93% 256,400 - 1,961,252 118.86 16.56 0 0
PAC 22.25 22.15 22.2 22.35 21.9 -100 -0.45% 250,700 - 1,544,017 93.58 14.58 1,500 9,500
KDC 51.2 51.1 51.2 51.4 50 -100 -0.20% 244,000 - 14,809,103 897.52 28.34 16,100 48,600
DAH 2.98 3.08 2.98 3.1 2.98 +100 +3.36% 236,500 - 259,336 15.72 38.02 0 0
VHC 58.3 57.8 58.1 58.4 57.8 -500 -0.86% 235,300 - 12,106,393 733.72 9.15 0 25,900
SIP 51.6 50.8 51.6 51.6 50.6 -800 -1.55% 233,100 - 12,299,338 745.41 10.22 2,200 25,600
CRE 7.94 7.9 7.85 7.94 7.75 -40 -0.50% 229,200 - 3,663,060 222.00 50.00 2,700 1,700
SMC 11.2 10.95 11.2 11.2 10.9 -250 -2.23% 228,200 - 805,995 48.85 4.47 0 7,800
AGG 12 11.95 12 12 11.75 -50 -0.42% 213,900 - 1,942,211 117.71 5.12 0 3,030
CSM 12.45 12.3 12.5 12.6 12.3 -150 -1.20% 208,700 - 1,274,591 77.25 29.93 0 8,200
VVS 115.7 123.6 116.6 123.7 115.5 +7,900 +6.83% 207,000 - 2,660,490 161.24 8.28 25,600 11,500
CTI 20.1 20.05 20.1 20.25 19.85 -50 -0.25% 206,900 - 1,263,150 76.55 8.89 0 0
TCI 11.55 11.5 11.4 11.55 11.4 -50 -0.43% 204,800 - 1,329,641 80.58 113.86 4,800 0
APH 5.55 5.47 5.52 5.53 5.46 -80 -1.44% 199,900 - 1,334,047 80.85 8.15 100 1,000
HT1 13.8 13.75 14.25 14.25 13.75 -50 -0.36% 193,000 - 5,246,861 317.99 19.18 100 14,500
JVC 3.72 3.98 3.82 3.98 3.82 +260 +6.99% 179,000 - 447,751 27.14 8.96 0 0
TLD 8.51 8.5 8.49 8.52 8.48 -10 -0.12% 172,300 - 660,802 40.05 9.98 4,100 0
GIL 12.25 12 12.25 12.35 12 -250 -2.04% 167,300 - 1,219,155 73.89 37.74 0 1,400
MIG 18.6 18.25 18.5 18.5 18.05 -350 -1.88% 167,100 - 3,859,938 233.94 11.75 20,200 10,900
TV2 28.8 28.3 28.55 29 28.3 -500 -1.74% 162,600 - 1,910,990 115.82 20.20 0 7,500
KLB 14.2 14.15 14.1 14.3 14.1 -50 -0.35% 162,100 - 8,183,943 496.00 4.41 0 26,000
LHG 27.6 28.15 27.75 28.2 27.5 +550 +1.99% 161,700 - 1,407,838 85.32 5.51 36,300 400
LGL 5.75 5.56 5.79 5.79 5.49 -190 -3.30% 161,400 - 286,324 17.35 14.01 0 900
PPC 9.78 9.8 9.77 9.82 9.74 +20 +0.20% 149,300 - 3,142,008 190.42 19.03 0 22,900
CSV 24.8 24.7 24.75 25 24.7 -100 -0.40% 137,200 - 2,729,348 165.42 14.51 1,000 500
HTN 7.53 7.34 7.53 7.61 7.34 -190 -2.52% 136,900 - 654,114 39.64 36.88 1,600 1,800
FUEVFVND 36.1 36.28 36.2 36.68 35.98 +180 +0.50% 134,300 - - - - 2,190 8,020
ABS 3.05 3.03 3.05 3.1 2.95 -20 -0.66% 132,800 - 242,400 14.69 - 0 0
DC4 8.27 8.11 8.27 8.29 8.03 -160 -1.93% 130,900 - 796,692 48.28 3.99 1,600 200
VIP 11.35 11.35 11.4 11.4 11.35 0 0.00% 130,800 - 777,145 47.10 11.81 0 1,000
HAX 10 9.95 10 10.05 9.87 -50 -0.50% 130,700 - 1,069,025 64.79 343.10 0 1,400
SCS 51.2 51.1 51.2 51.5 51 -100 -0.20% 127,100 - 5,216,134 316.13 7.19 800 56,700
CCL 4.38 4.29 4.38 4.38 4.29 -90 -2.05% 126,700 - 255,604 15.49 10.00 0 0
QCG 12.9 12.65 12.9 12.9 12.45 -250 -1.94% 125,700 - 3,480,384 210.93 20.30 2,200 4,700
HTI 23.75 23.8 23.8 24.1 23.7 +50 +0.21% 116,800 - 593,791 35.99 3.57 0 2,500
TVB 7.39 7.44 7.4 7.55 7.4 +50 +0.68% 109,800 - 811,864 49.20 38.95 0 0
HVH 10.25 10.25 10.25 10.25 10.2 0 0.00% 108,400 - 650,766 39.44 10.64 0 3,500
DQC 10.5 9.81 10.8 10.8 9.77 -690 -6.57% 107,000 - 270,345 16.38 79.76 2,900 0
HII 5.99 5.96 5.93 6.05 5.91 -30 -0.50% 105,100 - 439,032 26.61 8.65 500 0
APG 4.56 4.5 4.56 4.59 4.48 -60 -1.32% 105,000 - 1,006,299 60.99 187.50 0 0
SHI 14.1 14.1 14.4 14.4 14.1 0 0.00% 104,600 - 2,396,289 145.23 47.64 0 0
TLH 4.51 4.52 4.52 4.8 4.52 +10 +0.22% 101,700 - 507,686 30.77 100.44 0 6,000
NHA 11.75 11.4 11.8 11.8 11.4 -350 -2.98% 99,000 - 738,594 44.76 6.74 0 5,900
TSA 15.2 15.15 15.2 15.2 15.05 -50 -0.33% 90,200 - 612,439 37.12 21.52 0 5,900
TNH 9.56 9.53 9.58 9.58 9.32 -30 -0.31% 88,900 - 1,579,378 95.72 - 1,300 3,810
BIC 24.65 24.65 25 25 24.6 0 0.00% 88,800 - 4,980,953 301.88 9.05 53,900 19,550
VTO 12.2 12.15 12.15 12.2 12.05 -50 -0.41% 87,200 - 970,380 58.81 10.62 0 0
CMX 5.69 5.64 5.69 5.71 5.6 -50 -0.88% 86,100 - 574,710 34.83 8.55 0 2,300
CKG 7.18 7.09 7.12 7.26 7.01 -90 -1.25% 85,300 - 1,147,215 69.53 10.31 0 0
BMI 14.7 14.5 14.7 14.8 14.5 -200 -1.36% 85,100 - 2,182,941 132.30 9.87 700 17,100
TDP 28.6 28.6 28.6 28.8 28.6 0 0.00% 84,500 - 2,679,808 162.41 26.12 0 0
PLP 4.21 4.21 4.25 4.25 4.1 0 0.00% 81,100 - 378,899 22.96 10.24 0 0
MSH 34.4 34.05 34.4 34.4 34 -350 -1.02% 77,500 - 3,831,341 232.20 6.24 0 48,250
AFX 10.4 10.35 10.4 10.4 10 -50 -0.48% 73,100 - 362,250 21.95 7.66 0 0
TVS 13.05 12.8 13 13.05 12.8 -250 -1.92% 69,600 - 2,872,831 174.11 8.53 0 1,300
CDC 20.6 20.4 20.7 20.7 19.8 -200 -0.97% 68,000 - 1,076,562 65.25 57.63 0 17,900
FUESSVFL 29.77 29.38 29.74 29.74 28.96 -390 -1.31% 65,600 - - - - 1,900 0
SGR 14.25 14.2 14.3 14.35 13.9 -50 -0.35% 63,500 - 992,225 60.13 12.06 300 0
ADS 9.06 9.06 9 9.11 8.95 0 0.00% 60,900 - 692,136 41.95 7.16 0 0
GSP 11.3 11.2 11.3 11.3 11.2 -100 -0.88% 60,200 - 756,191 45.83 8.60 0 0
BMP 137.1 135.5 137.1 138.4 135.5 -1,600 -1.17% 58,400 - 11,092,157 672.25 9.03 2,000 8,000
DHC 36.35 36.35 36.4 36.4 35.55 0 0.00% 55,000 - 3,511,090 212.79 9.11 7,000 14,300
THG 42.8 42.95 42.8 42.95 42.65 +150 +0.35% 52,600 - 1,337,030 81.03 9.07 11,700 0
RYG 9.84 9.84 9.84 9.84 9.57 0 0.00% 52,200 - 442,800 26.84 11.86 0 100
SRF 7.63 7.7 7.6 7.7 7.51 +70 +0.92% 50,900 - 260,158 15.77 13.03 0 0
ITD 16 15.75 16 16 14.9 -250 -1.56% 50,700 - 412,222 24.98 8.56 0 0
BWE 42.9 43.2 42.85 43.3 42.85 +300 +0.70% 50,100 - 9,500,917 575.81 11.55 9,000 10,980
DVP 77.9 78.8 77.9 79 77.9 +900 +1.16% 48,700 - 3,152,000 191.03 9.32 100 0
ASP 7.3 7.26 7.29 7.31 7.26 -40 -0.55% 44,200 - 271,085 16.43 19.41 0 0
SAM 6.54 6.54 6.54 6.55 6.5 0 0.00% 43,700 - 2,484,945 150.60 26.06 0 0
NBB 17.6 17.55 17.35 17.6 17.25 -50 -0.28% 41,700 - 1,757,804 106.53 197.19 0 0
PTB 39.45 39.7 39.4 39.8 39 +250 +0.63% 40,700 - 3,986,161 241.59 5.34 1,300 21,100
TDG 2.46 2.48 2.52 2.52 2.46 +20 +0.81% 40,200 - 60,044 3.64 10.51 0 0
HPA 34.5 34 34.4 34.4 33.65 -500 -1.45% 39,300 - 9,690,000 587.27 5.81 100 8,600
TLG 49 48.7 49 49.2 48.7 -300 -0.61% 38,500 - 4,700,930 284.90 12.20 500 17,580
BCE 8.75 8.93 9 9 8.5 +180 +2.06% 38,300 - 312,550 18.94 3.49 100 0
HCD 6.68 6.74 6.6 6.75 6.5 +60 +0.90% 37,300 - 249,102 15.10 12.44 0 300
VPH 3.79 3.74 3.76 3.76 3.68 -50 -1.32% 33,100 - 356,638 21.61 - 0 0
CIG 6.05 6.03 6 6.04 5.96 -20 -0.33% 32,200 - 307,771 18.65 2.71 0 0
SJD 14.1 14.1 14.1 14.15 14.05 0 0.00% 31,600 - 972,881 58.96 6.06 200 0
VSH 42.8 42.8 42.5 42.8 42 0 0.00% 30,000 - 10,111,125 612.80 11.72 0 0
NHH 10.25 10.05 10.4 10.4 10 -200 -1.95% 27,600 - 1,135,288 68.81 7.81 0 0
SJS 51.1 51 49.4 51.1 49.4 -100 -0.20% 27,200 - 15,171,216 919.47 41.80 0 700
FUETCC50 15.39 14.65 15.36 15.36 14.65 -740 -4.81% 26,900 - - - - 0 0
BTP 8.39 8.38 8.32 8.45 8.3 -10 -0.12% 25,300 - 506,869 30.72 11.90 0 0
D2D 32.6 32.65 32.6 32.85 32.2 +50 +0.15% 24,800 - 987,981 59.88 4.34 100 0
NNC 47.1 46.8 46.2 46.9 46.05 -300 -0.64% 24,500 - 1,025,856 62.17 7.63 0 700
FUEVN100 26.9 26.75 26.9 27 26.62 -150 -0.56% 24,400 - - - - 300 100
FCM 3.26 3.28 3.35 3.36 3.26 +20 +0.61% 24,000 - 151,623 9.19 8.99 0 0
DBD 51.2 51 50.1 51.4 50 -200 -0.39% 23,800 - 4,818,952 292.06 19.07 700 0
SKG 9.26 9.19 9.29 9.29 9.05 -70 -0.76% 23,700 - 611,114 37.04 12.75 0 1,600
TEG 6.11 6.01 6.11 6.21 6.01 -100 -1.64% 23,100 - 726,047 44.00 32.49 0 0
HAR 3.36 3.36 3.43 3.45 3.36 0 0.00% 22,400 - 321,499 19.48 18.77 0 0
FUESSV30 25.36 25.1 25.36 26 24.65 -260 -1.03% 22,100 - - - - 2,200 14,200
SVD 4.28 4.36 4.36 4.36 4.36 +80 +1.87% 22,100 - 120,362 7.29 94.78 0 0
DHA 49.35 48.75 49.35 49.35 48.55 -600 -1.22% 21,900 - 717,652 43.49 6.54 400 800
TCL 30.6 30.3 30.6 30.6 30.2 -300 -0.98% 21,600 - 913,801 55.38 6.94 3,300 0
BMC 12.75 13.05 13.1 13.4 12.75 +300 +2.35% 21,500 - 161,724 9.80 20.52 0 0
TDC 10.55 10.55 10.55 10.6 10.45 0 0.00% 20,800 - 1,342,255 81.35 4.98 0 5,300
AAT 2.83 2.84 2.84 2.89 2.82 +10 +0.35% 19,400 - 201,126 12.19 8.48 0 400
HTG 41 40.15 41 41 40.15 -850 -2.07% 19,000 - 1,445,509 87.61 5.36 0 0
PGV 23.55 23.3 23.7 23.7 22.3 -250 -1.06% 17,600 - 26,176,805 1,586.47 7.04 1,500 0
GHC 27.2 27 27.1 27.1 27 -200 -0.74% 16,900 - 1,286,888 77.99 8.02 0 0
FMC 34.75 34.9 34.75 35 34.75 +150 +0.43% 16,000 - 2,282,072 138.31 6.55 400 0
ADP 22.4 22.5 22.4 22.5 22 +100 +0.45% 15,500 - 518,397 31.42 6.78 500 0
C32 12.1 12.9 12.2 12.9 12.1 +800 +6.61% 15,400 - 387,752 23.50 7.39 600 0
HUB 12.7 12.75 12.7 12.75 12.65 +50 +0.39% 15,400 - 385,597 23.37 5.82 0 600
SZL 50.2 50.3 49.7 50.8 49.7 +100 +0.20% 15,200 - 1,403,498 85.06 12.22 0 0
MCM 27.9 27.6 27.5 27.95 27.5 -300 -1.08% 15,000 - 3,036,000 184.00 15.64 0 700
NO1 4.98 5.03 5 5.03 4.98 +50 +1.00% 14,800 - 120,720 7.32 15.82 0 0
FUESSV50 30.15 29.55 30.15 30.15 29.54 -600 -1.99% 14,400 - - - - 1,000 600
STK 11.7 11.3 11.7 11.8 11.3 -400 -3.42% 14,100 - 1,583,391 95.96 31.65 1,600 11,000
TRC 76 75.9 76.1 76.1 75.3 -100 -0.13% 14,100 - 2,277,000 138.00 8.91 0 500
DSC 12.7 12.75 12.7 12.75 12.6 +50 +0.39% 12,800 - 3,550,514 215.18 10.06 0 0
LSS 8.28 8.25 8.28 8.28 8.18 -30 -0.36% 12,300 - 742,719 45.01 6.09 0 0
SHA 4 4.04 3.81 4.04 3.73 +40 +1.00% 12,200 - 141,879 8.60 8.47 0 0
LBM 29.85 29.6 29.05 29.6 29 -250 -0.84% 11,300 - 1,184,000 71.76 8.33 6,500 0
TNT 10 10 10.5 10.5 9.82 0 0.00% 10,700 - 510,000 30.91 37.31 0 200
ANT 25.85 26.65 26.8 27.6 25.1 +800 +3.09% 10,600 - 639,699 38.77 4.54 0 0
EVE 10.1 10.1 10.1 10.1 10.05 0 0.00% 10,300 - 423,996 25.70 10.81 1,000 0
FUEDCMID 13.61 13.5 13.62 13.62 13.5 -110 -0.81% 10,100 - - - - 40 1,600
GDT 17.8 17.85 17.8 17.85 17.8 +50 +0.28% 10,100 - 440,006 26.67 6.10 0 0
HAP 6.99 6.62 6.73 6.8 6.51 -370 -5.29% 10,000 - 734,438 44.51 - 0 130
SAV 13.8 14 14 14 12.85 +200 +1.45% 9,900 - 364,469 22.09 37.53 300 500
ILB 21.65 21.85 21.7 21.85 21.7 +200 +0.92% 9,500 - 834,659 50.59 8.28 0 0
MCP 27.45 27.5 27.45 27.5 27.4 +50 +0.18% 9,200 - 546,374 33.11 59.01 0 0
TNI 4.82 4.82 4.73 4.87 4.72 0 0.00% 9,100 - 253,050 15.34 5.79 0 200
VNS 7.89 8.05 7.85 8.05 7.78 +160 +2.03% 8,700 - 546,266 33.11 14.25 0 200
IMP 46.1 45.9 46.1 46.2 45.9 -200 -0.43% 8,300 - 7,069,011 428.42 23.23 2,100 1,700
LIX 29 29.2 29.1 29.3 28.55 +200 +0.69% 8,300 - 1,892,160 114.68 10.55 1,000 0
KMR 2.8 2.8 2.81 2.82 2.8 0 0.00% 8,100 - 159,258 9.65 31.82 0 0
FUEKIV30 13.62 13.49 13.26 13.59 13.26 -130 -0.95% 7,400 - - - - 600 4,000
HRC 45.05 43 45.05 45.05 42.15 -2,050 -4.55% 7,400 - 1,298,885 78.72 36.97 0 0
PGC 13.7 13.6 13.5 13.7 13.5 -100 -0.73% 7,200 - 820,614 49.73 11.28 0 0
CLL 29.75 29.8 29.75 30 29.75 +50 +0.17% 7,000 - 1,013,200 61.41 10.79 100 0
DTA 3.49 3.48 3.44 3.53 3.25 -10 -0.29% 6,600 - 62,848 3.81 316.36 0 0
SMB 38.6 38.5 38.6 38.6 38.5 -100 -0.26% 6,600 - 1,149,096 69.64 7.51 0 0
TIP 18.2 18.25 18.3 18.3 18.05 +50 +0.27% 6,400 - 1,186,393 71.90 5.49 0 0
VPD 24.9 25 25.65 25.65 25 +100 +0.40% 6,300 - 2,664,741 161.50 10.15 0 0
PHC 4.8 4.82 4.85 4.85 4.74 +20 +0.42% 6,200 - 244,287 14.81 11.03 0 1,000
TYA 18.7 18.7 18.7 18.8 18.7 0 0.00% 6,000 - 114,545 6.94 4.99 1,500 0
PTL 2.65 2.64 2.65 2.65 2.61 -10 -0.38% 5,400 - 264,000 16.00 - 0 0
SGN 53.4 53.4 53.1 53.4 53 0 0.00% 5,300 - 1,788,825 108.41 10.12 0 0
TDM 60.5 57.9 58.9 58.9 57.9 -2,600 -4.30% 5,300 - 6,432,690 389.86 33.12 0 0
NCT 91 91 92.4 92.4 90.9 0 0.00% 5,100 - 2,381,082 144.31 6.73 0 3,300
MHC 9.89 9.6 9.52 9.89 9.51 -290 -2.93% 5,000 - 417,372 25.30 2.54 0 0
NTC 140.4 140.3 140.4 140.4 138.7 -100 -0.07% 4,900 - 3,367,197 204.07 10.46 0 0
PDV 9.03 9.01 9.04 9.1 9 -20 -0.22% 4,900 - 714,627 43.31 7.18 300 0
SHP 34.5 34.5 34 34.5 34 0 0.00% 4,500 - 3,491,619 211.61 12.18 0 0
TMT 11.95 11.95 11.95 11.95 11.85 0 0.00% 4,500 - 440,692 26.71 7.01 300 0
PTC 6.5 6.5 6.5 6.52 6.5 0 0.00% 4,400 - 209,246 12.68 4.28 0 0
C47 9.6 9.6 9.5 9.6 9.32 0 0.00% 4,200 - 348,886 21.14 6.68 0 0
DHG 93.8 94 94 94.5 93.7 +200 +0.21% 4,200 - 12,290,131 744.86 14.90 200 400
VMD 14.3 14.6 14.7 14.7 14.6 +300 +2.10% 4,100 - 225,428 13.66 5.32 3,600 3,400
SC5 15 15.8 15.8 15.8 15.8 +800 +5.33% 3,500 - 236,739 14.35 5.76 0 0
KHP 10 10.05 10.05 10.05 10 +50 +0.50% 3,400 - 606,786 36.77 10.70 0 0
S4A 32.5 32.5 33 33 32.5 0 0.00% 3,000 - 1,371,500 83.12 9.41 0 0
YBM 10.2 9.9 10.5 10.5 9.9 -300 -2.94% 3,000 - 318,528 19.30 6.19 0 0
CHP 28 27.7 28 28 27.7 -300 -1.07% 2,900 - 4,367,129 264.67 9.96 0 0
ICT 18 17.9 17.9 17.95 17.6 -100 -0.56% 2,900 - 576,112 34.92 18.12 0 0
VPS 8.68 8.67 8.68 8.68 8.47 -10 -0.12% 2,900 - 212,075 12.85 9.06 0 0
DBT 12.6 11.95 11.95 12.2 11.95 -650 -5.16% 2,700 - 262,509 15.91 19.46 0 0
PDN 105 104.5 110.8 110.8 104.5 -500 -0.48% 2,600 - 5,806,628 351.92 14.22 0 0
TCT 18 18 18 18 18 0 0.00% 2,500 - 230,184 13.95 9.03 0 0
DSN 37.6 37.7 37.9 37.9 37.3 +100 +0.27% 2,200 - 455,529 27.61 6.62 0 0
PMG 6.57 6.57 6.8 6.8 6.57 0 0.00% 2,200 - 304,429 18.45 14.73 0 0
SBA 27.3 27.2 26.6 27.2 26.6 -100 -0.37% 2,200 - 1,645,281 99.71 9.70 0 0
CNG 22.2 22.2 22.2 22.2 22.15 0 0.00% 2,100 - 779,204 47.22 14.38 400 0
PGD 23.8 22.9 23.9 24 22.9 -900 -3.78% 2,100 - 2,267,038 137.40 14.50 0 0
ASG 16.9 16.7 16.7 16.7 16.7 -200 -1.18% 2,000 - 1,516,104 91.89 19.04 0 0
FUEIP100 13.01 13.1 13.1 13.2 13.1 +90 +0.69% 2,000 - - - - 0 0
HMC 11.3 11.3 11.3 11.3 11.3 0 0.00% 2,000 - 308,490 18.70 9.88 0 0
SMA 9.72 9.04 10.35 10.35 9.04 -680 -7.00% 2,000 - 183,990 11.15 14.04 0 0
SVT 10.4 10.4 10.45 10.45 10.4 0 0.00% 2,000 - 180,034 10.91 6.71 0 0
BHN 29.4 29.45 29.4 29.45 29 +50 +0.17% 1,900 - 6,826,510 413.73 14.61 300 0
TRA 80.9 80.9 80.3 80.9 80.3 0 0.00% 1,900 - 3,353,349 203.23 15.47 0 0
ABT 55.8 55.8 55.8 55.8 55.8 0 0.00% 1,700 - 657,171 39.83 4.96 0 0
NHT 11.1 11.4 11 11.45 11 +300 +2.70% 1,700 - 273,642 16.58 5.67 0 300
VCA 6.5 6.4 6.4 6.4 6.2 -100 -1.54% 1,600 - 97,199 5.89 - 0 0
DHM 6.25 6.1 6.16 6.17 6.1 -150 -2.40% 1,500 - 210,668 12.77 36.53 0 0
FUEFCV50 15.28 14.92 14.91 14.92 14.91 -360 -2.36% 1,400 - - - - 0 0
PIT 6.8 7 6.95 7.27 6.95 +200 +2.94% 1,400 - 99,472 6.03 - 0 0
FUEMAVND 15.27 15.23 15.26 15.26 15.19 -40 -0.26% 1,200 - - - - 0 1,830
ABR 12.1 12.7 12.5 12.7 12.5 +600 +4.96% 1,100 - 254,000 15.39 17.05 0 0
DXV 3.88 3.85 3.7 3.85 3.7 -30 -0.77% 1,100 - 38,115 2.31 46.95 0 0
SGT 15 14.9 14.55 14.9 14.5 -100 -0.67% 1,100 - 2,205,248 133.65 6.63 0 0
TBC 33.35 31.35 33.35 33.35 31.35 -2,000 -6.00% 1,100 - 1,990,725 120.65 10.36 0 0
TCR 2.31 2.31 2.38 2.39 2.31 0 0.00% 1,100 - 23,945 1.45 52.50 0 0
AAM 7.1 6.63 7.08 7.08 6.63 -470 -6.62% 1,000 - 69,291 4.20 39.46 500 0
FUEKIVFS 17.69 17.49 17.18 17.49 17.18 -200 -1.13% 1,000 - - - - 100 0
QNP 31.8 31.7 31.7 31.7 31.7 -100 -0.31% 1,000 - 1,280,995 77.64 8.98 0 0
LAF 16.55 16.5 16.65 16.65 16.5 -50 -0.30% 900 - 251,262 15.23 6.59 0 100
NVT 7.8 7.8 7.8 7.8 7.8 0 0.00% 900 - 705,900 42.78 40.21 0 0
ACC 12.4 12.35 12.35 12.35 12.05 -50 -0.40% 700 - 1,296,750 78.59 24.90 0 0
AST 71 71 71.5 71.5 71 0 0.00% 700 - 3,195,000 193.64 13.25 0 0
DTL 11.1 11.3 11.3 11.3 11.3 +200 +1.80% 700 - 685,130 41.52 - 0 0
SVC 16.45 16.25 16.5 16.5 16.2 -200 -1.22% 700 - 1,515,602 91.85 3.38 100 0
VID 4.8 4.8 4.8 4.8 4.8 0 0.00% 700 - 196,013 11.88 436.36 0 0
FUEMAV30 24.45 24.25 24.45 24.45 24.12 -200 -0.82% 600 - - - - 900 2,010
VSI 22.05 21.6 21.6 21.6 21.6 -450 -2.04% 600 - 285,120 17.28 8.77 0 0
SFI 28.6 28.6 28.6 28.6 28.6 0 0.00% 500 - 695,324 42.14 7.38 500 0
TMP 46.7 46.5 46.8 46.8 46.5 -200 -0.43% 500 - 3,255,000 197.27 10.25 0 0
BRC 12 12 12.05 12.05 12 0 0.00% 400 - 148,500 9.00 7.14 0 200
DAT 7.8 8 7.7 8 7.7 +200 +2.56% 400 - 553,827 33.57 7.71 0 0
SSC 31.05 30 29.3 30 29.3 -1,050 -3.38% 400 - 398,154 24.13 32.26 0 0
VRC 12.5 12.7 12.5 12.7 12.5 +200 +1.60% 400 - 635,000 38.48 1,058.33 0 200
CCC 7.9 7.89 7.4 7.89 7.4 -10 -0.13% 300 - 323,924 19.63 7.51 0 0
DRL 44.1 44.1 44.1 44.1 44.1 0 0.00% 300 - 418,950 25.39 9.36 0 0
FUCVREIT 7.2 7.35 7.35 7.35 7.35 +150 +2.08% 300 - - - - 0 0
HTV 14.05 14 13.1 14 13.1 -50 -0.36% 300 - 183,456 11.12 11.56 0 0
VCF 313.9 300 300 300 300 -13,900 -4.43% 300 - 7,973,741 483.26 15.40 0 0
VNG 6.6 6.77 6.55 6.77 6.5 +170 +2.58% 300 - 658,563 39.91 101.04 0 0
VTB 13.25 13.3 13.3 13.7 13.3 +50 +0.38% 300 - 143,700 8.71 9.22 0 0
ADG 8.14 8.44 8.45 8.45 8.44 +300 +3.69% 200 - 180,452 10.94 9.60 0 0
TN1 14.2 14.2 14.2 14.2 14.2 0 0.00% 200 - 853,356 51.72 3.20 0 0
TNC 32.6 32.6 32.55 32.6 32.55 0 0.00% 200 - 627,550 38.03 17.13 0 0
TPC 7.7 7.21 7.21 7.21 7.21 -490 -6.36% 200 - 121,250 7.35 20.66 0 0
VFG 46.65 46.8 46.85 46.85 46.8 +150 +0.32% 200 - 1,952,150 118.31 6.08 0 100
CCI 19 19 19 19 19 0 0.00% 100 - 444,375 26.93 7.85 0 0
COM 30.8 28.75 28.75 28.75 28.75 -2,050 -6.66% 100 - 405,968 24.60 24.68 0 0
GMH 7.35 7.38 7.38 7.38 7.38 +30 +0.41% 100 - 121,770 7.38 6.83 0 0
SBV 6.5 6.6 6.6 6.6 6.6 +100 +1.54% 100 - 189,354 11.48 - 0 0
SFG 10.7 10.7 10.7 10.7 10.7 0 0.00% 100 - 512,501 31.06 15.99 0 0
TDW 47.5 47.45 47.45 47.45 47.45 -50 -0.11% 100 - 403,325 24.44 6.67 0 0
TVT 16.35 15.35 15.35 15.35 15.35 -1,000 -6.12% 100 - 322,350 19.54 8.26 0 0
ACG 33.95 0 0 0.00% - - 5,119,251 310.26 - 0 0
ACL 13 0 0 0.00% - - 652,067 39.52 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 134.97 - 0 0
BTT 38 0 0 0.00% - - 513,000 31.09 - 0 0
CLC 53.9 0 0 0.00% - - 1,412,589 85.61 - 0 0
CLW 44.55 0 0 0.00% - - 579,150 35.10 - 0 0
CMV 8 0 0 0.00% - - 145,247 8.80 - 0 0
CRV 26.9 0 0 0.00% - - 18,491,057 1,120.67 - 0 0
CVT 28.3 0 0 0.00% - - 1,038,352 62.93 - 0 0
DMC 59.4 0 0 0.00% - - 2,062,811 125.02 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.72 - 0 0
FDC 21.8 0 0 0.00% - - 842,134 51.04 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVND 13.49 0 0 0.00% - - - - - 0 0
FUETPVND 10.72 0 0 0.00% - - - - - 0 0
GTA 8.3 0 0 0.00% - - 81,589 4.94 - 0 0
HAS 9.1 0 0 0.00% - - 70,980 4.30 - 0 0
HNA 22.6 0 0 0.00% - - 5,316,248 322.20 - 0 0
HTL 21.2 0 0 0.00% - - 254,400 15.42 - 0 0
HU1 5.6 0 0 0.00% - - 56,000 3.39 - 0 0
L10 24.65 0 0 0.00% - - 241,324 14.63 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 833.09 - 0 0
LM8 14.5 0 0 0.00% - - 136,136 8.25 - 0 0
MDG 36 0 0 0.00% - - 371,692 22.53 - 0 0
NSC 75.2 0 0 0.00% - - 1,321,604 80.10 - 0 0
OPC 23.3 0 0 0.00% - - 1,492,386 90.45 - 0 0
PGI 18.1 0 0 0.00% - - 2,007,232 121.65 - 0 0
PJT 8.35 0 0 0.00% - - 207,771 12.59 - 0 0
PNC 29.95 0 0 0.00% - - 323,441 19.60 - 0 0
RAL 85.9 0 0 0.00% - - 2,022,723 122.59 - 0 0
SFC 17.05 0 0 0.00% - - 192,519 11.67 - 0 0
SPM 9.4 0 0 0.00% - - 129,438 7.84 - 0 0
SRC 52.5 0 0 0.00% - - 1,473,327 89.29 - 0 0
STG 32.65 0 0 0.00% - - 3,207,972 194.42 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.47 - 0 0
TIX 41.25 0 0 0.00% - - 1,237,500 75.00 - 0 0
TMS 40 0 0 0.00% - - 6,908,903 418.72 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.53 - 0 0
UIC 64 0 0 0.00% - - 531,200 32.19 - 0 0
VDP 54.6 0 0 0.00% - - 1,205,753 73.08 - 0 0
VNL 18.8 0 0 0.00% - - 265,841 16.11 - 0 0
合計 8,478,621,134 513,855.83 42,113,170 77,393,240

※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