会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/09/12 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 1,667.26
+9.51/+0.57%
売買高（相対取引を含む） 1,121,358,725 株
（前日比 -11.84%）
値上がり銘柄数 261
値下がり銘柄数 91
変わらず銘柄数 60
総銘柄数 412
売買代金（相対取引を含む） 34,172,944 百万VND
（前日比 -6.70%）
VN30 1,865.45 +10.37 +0.56%
VNMID 2,535.73 +33.31 +1.33%
VNSML 1,610.73 +16.82 +1.06%
VN100 1,823.56 +9.85 +0.54%
VNALL 1,811.64 +10.21 +0.57%
VNX Allshare 2,874.95 +16.46 +0.58%
前日終値 1657.75 (09/11) 
始値 1662.02
高値  1670.62
安値 1653.79 
年初来高値 1696.29 (09/04) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 80,379,050 121,790,010 -41,410,960
+0.64 +1.64 +0.57 -0.10 +0.90 +1.71
+2.89 +0.96 +1.21 -0.13 +0.56 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/09/12 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
HPG 29.15 30 29.2 30.1 29.15 +850 +2.92% 104,621,000 - 230,263,976 12,936.18 17.13 10,858,070 17,617,170
SHB 17.8 17.55 17.85 17.85 17.45 -250 -1.40% 51,664,500 - 80,619,502 4,529.19 7.61 375,650 2,511,780
CII 23.1 23.9 23.7 24.7 23.45 +800 +3.46% 47,068,200 - 14,936,043 839.10 33.06 3,264,100 2,308,360
SSI 42.45 41.9 42.85 42.9 41.55 -550 -1.30% 34,559,500 - 86,980,830 4,886.56 26.96 1,072,370 5,301,490
DXG 23.5 24.05 23.6 24.15 23.4 +550 +2.34% 28,099,400 - 24,504,165 1,376.64 68.32 3,862,400 4,815,110
VIX 34.8 35 35.05 35.15 34.35 +200 +0.57% 27,309,800 - 53,600,045 3,011.24 51.70 622,540 4,281,550
VCG 25.75 26.95 25.9 27.55 25.9 +1,200 +4.66% 25,964,100 - 17,422,322 978.78 17.41 1,655,200 1,498,260
DIG 24 24.55 24.4 25.35 24.35 +550 +2.29% 24,392,400 - 15,869,886 891.57 130.59 393,470 1,783,900
NKG 19.15 19.6 19.75 20.4 19.45 +450 +2.35% 23,331,200 - 8,772,389 492.83 13.67 231,320 1,892,240
VPB 32.25 31.6 32.1 32.3 31.55 -650 -2.02% 23,141,700 - 250,711,986 14,084.94 15.89 1,489,700 2,439,420
MSN 82 86 82.3 86.9 81.6 +4,000 +4.88% 21,808,200 - 124,348,729 6,985.88 63.94 2,909,150 1,375,400
PVD 22.85 23.9 22.95 24.2 22.65 +1,050 +4.60% 21,699,100 - 13,285,532 746.38 23.90 2,009,500 225,900
IJC 14.9 15.9 14.95 15.9 14.85 +1,000 +6.71% 20,328,100 - 6,006,199 337.43 17.08 540,500 1,404,060
PDR 23.4 23.65 23.55 24.35 23.45 +250 +1.07% 20,296,900 - 23,172,492 1,301.83 128.53 480,300 297,400
MBB 26.7 26.6 26.9 27 26.6 -100 -0.37% 19,231,800 - 214,262,998 12,037.25 7.14 574,000 3,670,900
TCB 38.7 38.6 39.05 39.1 38.5 -100 -0.26% 18,385,600 - 273,528,880 15,366.79 12.66 6,199,600 3,233,890
HSG 20 20.5 20.35 20.9 20.2 +500 +2.50% 16,958,900 - 12,730,137 715.18 25.56 511,400 2,298,810
POW 15.15 15.45 15.3 15.55 15.2 +300 +1.98% 16,847,400 - 36,181,916 2,032.69 32.53 362,700 767,510
GEX 52.9 55 53.7 55.9 53 +2,100 +3.97% 16,809,800 - 47,268,639 2,655.54 28.80 3,446,100 182,400
VND 23.95 23.9 24.15 24.25 23.85 -50 -0.21% 16,226,100 - 36,382,968 2,043.99 21.17 163,300 2,083,920
KHG 7.19 7.24 7.19 7.24 7.1 +50 +0.70% 13,835,900 - 3,253,911 182.80 59.34 241,700 68,600
VNM 61.2 63.2 61.3 63.5 61 +2,000 +3.27% 13,670,300 - 132,085,184 7,420.52 15.71 3,028,910 484,750
TPB 19.65 19.5 19.8 19.8 19.35 -150 -0.76% 13,552,300 - 51,518,146 2,894.28 8.49 108,630 3,273,570
HHV 14.55 15.15 14.75 15.35 14.7 +600 +4.12% 13,107,200 - 7,536,110 423.38 14.78 1,383,200 920,000
NVL 15.7 15.75 15.9 16.25 15.75 +50 +0.32% 12,710,000 - 30,714,146 1,725.51 - 151,900 564,010
MSB 13.55 13.85 13.65 13.95 13.5 +300 +2.21% 12,269,000 - 36,010,000 2,023.03 6.52 6,051,700 14,134,960
ACB 26.2 26.3 26.55 26.65 26.2 +100 +0.38% 12,219,900 - 135,094,069 7,589.55 7.17 2,065,500 1,872,710
HDB 31.5 31.5 31.5 31.55 31.05 0 0.00% 10,852,000 - 110,569,385 6,211.76 8.58 908,600 2,647,430
BSR 27 27.2 27.25 28 27.15 +200 +0.74% 9,618,700 - 84,333,590 4,737.84 133.99 479,500 848,900
VIB 21 21.25 21.1 21.35 20.9 +250 +1.19% 8,413,100 - 72,335,121 4,063.77 8.91 4,180 13,440
CTG 50.6 50.4 50.7 51.4 50.4 -200 -0.40% 8,089,000 - 270,647,584 15,204.92 10.68 1,039,400 1,115,770
VSC 29.9 30.3 30.45 30.8 29.75 +400 +1.34% 7,908,200 - 11,343,422 637.27 21.75 299,600 1,342,800
MWG 78.8 79 78.8 79.4 77.8 +200 +0.25% 7,900,100 - 116,798,084 6,561.69 31.03 600,200 1,883,600
KBC 38.3 38.85 38.5 39.95 38.4 +550 +1.44% 7,583,400 - 36,587,172 2,055.46 78.01 75,400 779,300
FPT 102 101.6 102 102.9 101.1 -400 -0.39% 7,447,000 - 173,076,323 9,723.39 20.55 1,206,820 2,898,600
DBC 29.4 29.15 29.5 29.5 29 -250 -0.85% 7,358,000 - 11,218,863 630.27 11.10 210,620 657,880
HCM 27.25 27.4 27.5 27.7 27.3 +150 +0.55% 7,213,600 - 19,727,209 1,108.27 16.74 6,150 870,520
EVF 13.35 13.35 13.55 13.55 13.3 0 0.00% 7,198,600 - 10,153,553 570.42 18.96 0 611,500
EIB 27 27.2 27.1 27.55 27 +200 +0.74% 7,122,800 - 50,666,001 2,846.40 15.23 9,300 857,600
TCH 21.15 21.65 21.3 22 21.3 +500 +2.36% 6,564,700 - 14,466,873 812.75 19.45 955,200 452,900
STB 55.4 55.4 55.9 55.9 55.1 0 0.00% 6,397,200 - 104,440,951 5,867.47 10.35 789,240 2,070,860
KSB 19.45 20.8 19.8 20.8 19.6 +1,350 +6.94% 6,188,500 - 2,380,429 133.73 43.61 1,142,900 91,300
VCI 44.5 44.3 44.55 44.9 44.2 -200 -0.45% 5,735,400 - 32,011,180 1,798.38 28.77 182,500 702,030
VCB 65.7 65.8 66.2 66.2 65 +100 +0.15% 5,694,200 - 549,803,421 30,887.83 11.81 722,340 1,925,660
BAF 34.35 34.1 34 34.35 33.95 -250 -0.73% 5,617,500 - 10,367,138 582.42 21.92 481,100 9,700
LCG 12.05 12.45 12.15 12.6 12.15 +400 +3.32% 5,371,700 - 2,403,981 135.06 20.65 300,500 502,700
HAG 15.55 15.6 15.7 15.7 15.45 +50 +0.32% 5,330,000 - 16,495,429 926.71 - 81,600 673,000
ORS 15.5 15.15 15.55 15.55 14.95 -350 -2.26% 4,580,500 - 5,090,396 285.98 13.35 25,200 1,016,100
DGW 43.75 45.2 44 45.35 43.75 +1,450 +3.31% 4,335,600 - 9,906,425 556.54 22.57 389,140 79,200
HVN 32.9 33.95 33.2 33.95 32.8 +1,050 +3.19% 4,132,500 - 75,178,682 4,223.52 - 117,200 62,800
ANV 28.3 28.55 28.75 29.85 28.5 +250 +0.88% 3,915,000 - 7,601,602 427.06 159.50 355,200 340,900
CRE 10.4 10.95 10.4 10.95 10.25 +550 +5.29% 3,666,300 - 5,077,279 285.24 123.03 423,800 224,600
HQC 3.68 3.72 3.71 3.76 3.7 +40 +1.09% 3,654,400 - 2,144,949 120.50 64.14 221,500 67,100
SCR 8.62 8.89 8.74 8.89 8.69 +270 +3.13% 3,461,000 - 3,827,990 215.06 1,270.00 366,400 44,200
OCB 13.05 13.1 13.2 13.2 13 +50 +0.38% 3,429,000 - 32,301,838 1,814.71 10.26 33,890 77,680
DXS 13.5 13.6 13.6 13.9 13.25 +100 +0.74% 3,369,200 - 7,875,802 442.46 57.63 530,300 885,200
KDH 35 34.8 35 35.5 34.7 -200 -0.57% 3,361,100 - 39,053,078 2,193.99 43.50 104,200 1,177,300
BID 40.65 40.95 40.8 41.25 40.8 +300 +0.74% 3,319,500 - 287,524,771 16,153.08 12.78 340,350 19,780
BCG 3.56 3.6 3.59 3.61 3.58 +40 +1.12% 3,070,500 - 3,168,758 178.02 32.43 0 30,000
PVT 17.85 18.1 17.95 18.3 17.9 +250 +1.40% 2,901,000 - 8,505,755 477.85 6.29 358,200 154,900
HHS 17 17 17 17.4 16.85 0 0.00% 2,870,200 - 7,343,761 412.57 17.03 164,600 515,900
CSM 15.05 16.1 15.1 16.1 15.1 +1,050 +6.98% 2,866,000 - 1,668,367 93.73 37.18 399,000 107,400
HDC 35.1 35.1 35.2 35.8 34.8 0 0.00% 2,826,300 - 6,260,259 351.70 80.88 135,500 461,800
HDG 31.5 31.7 31.65 32.15 31.25 +200 +0.63% 2,722,900 - 11,727,828 658.87 29.27 588,100 700,500
VDS 23.6 23.3 23.7 23.9 23.2 -300 -1.27% 2,699,100 - 6,337,600 356.04 19.16 69,700 357,300
DCM 38.55 38.85 38.95 39.35 38.4 +300 +0.78% 2,696,400 - 20,567,190 1,155.46 16.23 373,200 355,600
VRE 31.1 30.75 31.1 31.3 30.6 -350 -1.13% 2,635,500 - 69,873,791 3,925.49 17.05 307,100 1,061,700
CTI 25.9 26.55 26 27.1 25.85 +650 +2.51% 2,624,900 - 1,672,650 93.97 14.68 231,600 231,800
PC1 26.3 26.8 26.65 26.95 26.4 +500 +1.90% 2,591,800 - 9,584,809 538.47 22.77 289,300 233,200
LPB 44 44.1 44.1 44.35 43.2 +100 +0.23% 2,584,600 - 131,739,141 7,401.08 13.55 111,800 699,000
JVC 6.1 6.52 6.24 6.52 6.18 +420 +6.89% 2,560,900 - 733,501 41.21 18.16 86,800 39,400
SSB 20.1 19.65 20.1 20.25 19.6 -450 -2.24% 2,536,500 - 55,904,250 3,140.69 11.92 154,200 182,100
VHC 59.7 60.1 60.4 61.4 59.8 +400 +0.67% 2,517,000 - 13,489,635 757.84 10.98 434,800 29,300
VHM 105.9 105.5 104.1 106 103 -400 -0.38% 2,393,700 - 433,331,966 24,344.49 14.36 421,300 898,500
DRH 2.76 2.95 2.59 2.95 2.59 +190 +6.88% 2,324,000 - 364,938 20.50 - 138,600 68,100
VJC 145.4 146 145.6 148.5 144.5 +600 +0.41% 2,318,100 - 79,075,255 4,442.43 56.35 280,800 445,000
GVR 28.75 29.35 28.9 29.7 28.8 +600 +2.09% 2,261,000 - 117,400,000 6,595.51 34.49 12,900 14,220
GMD 68.9 69.2 69.2 70 68.3 +300 +0.44% 2,137,100 - 29,077,308 1,633.56 16.18 170,500 258,100
FCN 17.25 17.45 17.4 17.95 17.4 +200 +1.16% 2,083,500 - 2,747,311 154.34 295.76 133,100 287,600
DPM 26.25 26.65 26.45 26.85 26.3 +400 +1.52% 2,044,100 - 18,120,002 1,017.98 24.72 170,200 164,000
DGC 97 97.5 97 98.2 96 +500 +0.52% 1,971,700 - 37,028,395 2,080.25 13.19 178,200 50,400
VIC 136 137.8 136 138.1 134.1 +1,800 +1.32% 1,964,200 - 530,945,538 29,828.40 45.25 327,700 454,430
AAA 7.98 8.12 8.04 8.14 8.01 +140 +1.75% 1,958,600 - 3,197,191 179.62 8.42 528,500 12,200
PAN 33.05 33.4 33.15 33.6 32.8 +350 +1.06% 1,919,700 - 6,977,085 391.97 12.35 233,900 195,000
VPI 58.9 59.3 58.8 59.3 58.6 +400 +0.68% 1,903,400 - 18,978,940 1,066.23 53.33 185,600 89,100
LDG 4.7 4.7 4.74 4.85 4.67 0 0.00% 1,772,500 - 1,201,394 67.49 - 116,200 360,900
PLX 35.35 35.6 35.4 36 35.25 +250 +0.71% 1,759,700 - 45,233,084 2,541.18 20.15 236,600 574,600
PET 29.95 30.6 30 31.1 29.95 +650 +2.17% 1,750,200 - 3,265,697 183.47 23.02 0 0
TCM 30 30.1 30 30.1 29.8 +100 +0.33% 1,749,600 - 3,372,367 189.46 11.81 15,500 30
HPX 5.29 5.35 5.33 5.4 5.29 +60 +1.13% 1,716,700 - 1,627,302 91.42 28.76 167,600 79,400
FTS 37.15 37.3 37.3 37.55 37.25 +150 +0.40% 1,715,100 - 12,551,808 705.16 19.96 8,600 69,900
YEG 14.25 14.05 14.3 14.35 14.05 -200 -1.40% 1,670,400 - 2,694,819 151.39 15.31 4,300 122,200
DLG 2.86 2.91 2.88 2.95 2.88 +50 +1.75% 1,669,300 - 870,991 48.93 4.19 416,900 77,800
NLG 40.4 41.25 40.5 41.4 40.4 +850 +2.10% 1,631,500 - 15,884,356 892.38 32.10 160,900 320,600
NAB 15.3 15.5 15.5 15.55 15.3 +200 +1.31% 1,629,600 - 21,274,534 1,195.20 5.74 75,020 130,250
EVG 10.5 10.55 10.7 10.95 10.55 +50 +0.48% 1,561,900 - 2,270,886 127.58 72.26 18,300 29,300
HAH 56.8 56.8 57 57.8 56.8 0 0.00% 1,517,200 - 9,591,317 538.84 11.24 171,200 111,580
CTS 39.9 39.85 40 40.15 39.65 -50 -0.13% 1,378,400 - 8,475,834 476.17 25.64 57,200 225,300
TTF 3.05 3.12 3.05 3.14 3.05 +70 +2.30% 1,375,300 - 1,282,937 72.08 208.00 264,800 19,200
ELC 21.85 22.9 21.65 22.95 21.65 +1,050 +4.81% 1,357,800 - 2,288,796 128.58 19.91 215,800 8,700
DPR 37.5 39.3 37.5 39.7 37.5 +1,800 +4.80% 1,357,200 - 3,414,617 191.83 13.10 258,800 20,500
IDI 8.05 8.16 8.1 8.29 8.08 +110 +1.37% 1,254,900 - 2,229,089 125.23 32.90 118,600 25,000
VOS 15.1 15.4 15.15 15.5 15.1 +300 +1.99% 1,156,700 - 2,156,000 121.12 6.43 128,500 31,420
AGR 18.4 18.35 18.45 18.7 18.2 -50 -0.27% 1,148,800 - 4,189,521 235.37 29.27 37,000 218,700
SZC 33.8 34.65 33.95 34.9 33.95 +850 +2.51% 1,131,900 - 6,236,510 350.37 21.44 148,200 0
RYG 13.7 13 13.75 13.75 12.75 -700 -5.11% 1,087,800 - 585,000 32.87 8.67 0 0
ASM 8.09 8.25 8.19 8.31 8.16 +160 +1.98% 1,081,600 - 3,053,971 171.57 15.96 259,500 10,400
SAB 46.4 46.65 46.3 47.4 46.3 +250 +0.54% 1,050,800 - 59,831,535 3,361.32 14.18 161,700 259,600
TDC 12.3 13.15 12.5 13.15 12.35 +850 +6.91% 1,038,200 - 1,315,000 73.88 3.17 67,800 79,200
GEG 15.75 16.2 15.75 16.2 15.75 +450 +2.86% 1,022,700 - 6,844,636 384.53 93.10 146,700 67,190
DPG 43.95 44.25 44.45 45.15 44 +300 +0.68% 1,017,800 - 4,460,357 250.58 12.45 178,900 69,600
SBT 24.15 24.15 24.15 24.2 23.85 0 0.00% 975,600 - 20,193,176 1,134.45 42.37 4,700 121,000
DSE 30.25 29.7 30.35 30.35 29.3 -550 -1.82% 943,400 - 10,095,030 567.14 53.42 13,000 220,900
NTL 18.9 19.05 19 19.3 18.95 +150 +0.79% 939,000 - 2,323,717 130.55 4.03 34,000 230,700
SGR 27.45 27.3 27.5 28.85 27.3 -150 -0.55% 930,800 - 1,907,587 107.17 27.66 57,100 10,200
TLH 6 6.1 6.14 6.3 6.09 +100 +1.67% 900,600 - 685,152 38.49 - 224,100 79,700
TNI 4.35 4.55 4.54 4.65 4.5 +200 +4.60% 900,000 - 238,875 13.42 - 0 0
HTN 11.1 11.25 11.3 11.45 11.2 +150 +1.35% 893,900 - 1,002,560 56.32 40.76 102,500 18,300
QCG 13.75 13.95 13.8 14.15 13.7 +200 +1.45% 852,700 - 3,838,052 215.62 46.19 108,400 121,500
HAX 12.9 13.15 13 13.2 12.9 +250 +1.94% 851,800 - 1,412,832 79.37 11.31 9,100 16,900
VGC 56.9 58.1 57.3 58.5 57 +1,200 +2.11% 797,800 - 26,049,135 1,463.43 23.58 38,300 192,800
C47 12.4 12.7 13.2 13.25 12.5 +300 +2.42% 776,500 - 461,547 25.93 117.59 0 0
HT1 18.1 18.25 18.45 18.5 18.1 +150 +0.83% 770,100 - 6,964,016 391.24 115.51 104,900 11,100
PNJ 86.2 88 86.5 88.7 86.1 +1,800 +2.09% 764,100 - 29,735,659 1,670.54 15.40 1,500 0
DRC 16.7 17.05 16.7 17.25 16.65 +350 +2.10% 760,000 - 2,633,019 147.92 8.74 0 14,400
NT2 21.6 21.9 21.7 22.05 21.65 +300 +1.39% 737,400 - 6,304,485 354.18 79.35 134,800 52,000
CDC 28.8 29.4 28.9 29.5 28.1 +600 +2.08% 727,800 - 1,292,937 72.64 26.87 44,100 42,240
ST8 6.62 6.83 7.05 7.05 6.78 +210 +3.17% 727,800 - 175,674 9.87 7.93 1,000 0
BSI 50.4 49.7 50.4 50.4 49.65 -700 -1.39% 722,600 - 12,194,687 685.09 26.84 900 234,200
FIT 4.71 4.78 4.74 4.8 4.71 +70 +1.49% 718,000 - 1,624,880 91.29 13.62 0 0
REE 66.4 66.8 66.5 67 66 +400 +0.60% 706,500 - 36,182,764 2,032.74 15.77 0 0
SAM 8.17 8.35 8.22 8.44 8.22 +180 +2.20% 687,900 - 3,172,674 178.24 37.95 94,500 19,400
CSV 32.55 33.3 32.8 33.5 32.6 +750 +2.30% 676,400 - 3,679,647 206.72 16.90 62,600 25,000
NAF 32.55 32.5 32.55 32.8 32.25 -50 -0.15% 637,700 - 2,209,325 124.12 15.56 27,400 169,300
TAL 42.5 42.4 42.55 42.85 41.05 -100 -0.24% 620,100 - 13,222,440 742.83 19.75 14,900 96,400
HID 3.14 3.14 3.17 3.18 3.1 0 0.00% 607,600 - 241,015 13.54 42.43 0 137,400
AGG 19.8 19.8 19.9 20 19.7 0 0.00% 587,200 - 3,218,056 180.79 10.82 59,700 11,600
FIR 8.56 8.5 8.6 8.6 8.37 -60 -0.70% 580,200 - 600,692 33.75 850.00 73,500 17,200
SMC 12.7 12.8 13.15 13.15 12.65 +100 +0.79% 560,200 - 942,168 52.93 32.24 31,000 9,800
GAS 62 62.5 62.3 62.9 61.7 +500 +0.81% 556,100 - 146,417,057 8,225.68 14.35 52,300 9,980
DC4 11.9 12.15 12 12.3 12 +250 +2.10% 555,800 - 1,052,480 59.13 5.81 75,200 60,900
TCD 2.62 2.65 2.64 2.65 2.62 +30 +1.15% 553,500 - 889,925 50.00 5.75 0 0
HAR 4.89 4.91 4.98 5 4.87 +20 +0.41% 516,700 - 469,809 26.39 47.67 20,800 8,200
BMI 21.55 21.55 21.75 21.75 21.45 0 0.00% 512,300 - 2,858,453 160.59 13.78 20,600 304,900
VNE 6.57 6.83 6.59 6.9 6.55 +260 +3.96% 512,300 - 560,437 31.49 - 35,600 25,300
HSL 15 13.95 15.2 15.2 13.95 -1,050 -7.00% 508,300 - 538,015 30.23 79.71 11,300 80,400
NHA 22.95 23.2 23.2 23.5 23.1 +250 +1.09% 500,100 - 1,127,328 63.33 15.81 46,900 25,000
BWE 46.75 47.4 46.75 47.9 46.55 +650 +1.39% 476,700 - 10,424,618 585.65 19.66 98,700 180,300
PAC 25.7 26.45 26.1 26.65 25.8 +750 +2.92% 471,400 - 1,843,759 103.58 10.79 111,300 48,300
TV2 36.3 36.4 36.4 37 36.3 +100 +0.28% 464,700 - 2,457,952 138.09 38.00 46,200 274,800
PHR 57 58.4 57.8 58.7 57 +1,400 +2.46% 443,600 - 7,913,153 444.56 18.75 224,400 22,900
KDC 54.1 54.2 54 54.2 53.6 +100 +0.18% 430,600 - 15,707,502 882.44 389.93 2,400 22,020
CTR 87.4 89.1 88.5 89.8 88.5 +1,700 +1.95% 429,300 - 10,191,782 572.57 18.94 118,500 130,600
OGC 4.56 4.6 4.56 4.62 4.55 +40 +0.88% 425,000 - 1,380,000 77.53 11.56 76,400 2,900
PPC 10.85 10.9 10.85 10.95 10.8 +50 +0.46% 420,900 - 3,494,682 196.33 8.18 41,300 500
KOS 39.25 39.15 39.6 39.6 39.15 -100 -0.25% 415,500 - 8,475,244 476.14 395.45 25,100 0
CTD 75.7 76.6 75.6 77.4 75.6 +900 +1.19% 413,200 - 7,769,539 436.49 23.07 6,400 4,100
VAB 12.4 12.4 12.4 12.55 12.35 0 0.00% 408,500 - 10,122,872 568.70 7.72 1,200 14,800
SJS 71.1 76 70.7 76 70.7 +4,900 +6.89% 398,500 - 22,608,087 1,270.12 32.24 62,550 70
MHC 14.1 14.5 14.1 14.8 14.1 +400 +2.84% 394,100 - 630,405 35.42 53.51 59,700 20,170
SJD 15.8 16.1 15.85 16.1 15.8 +300 +1.90% 390,700 - 1,110,878 62.41 7.80 9,000 86,900
TLD 7.8 7.95 7.8 7.95 7.8 +150 +1.92% 386,800 - 618,044 34.72 43.92 0 0
SHI 14.25 14.1 14.15 14.25 14.1 -150 -1.05% 385,400 - 2,396,289 134.62 29.62 0 0
DAH 3.91 3.95 3.94 3.95 3.89 +40 +1.02% 383,100 - 332,590 18.68 48.77 0 0
TCI 11.8 11.9 12.1 12.1 11.65 +100 +0.85% 379,500 - 1,375,889 77.30 24.24 0 49,300
VPL 80.3 80.3 80.5 80.5 79.8 0 0.00% 374,500 - 144,002,020 8,090.00 53.11 500 0
CMG 39.9 40.55 40 40.9 39.95 +650 +1.63% 374,300 - 8,586,264 482.37 26.84 11,700 17,600
FRT 128.9 131 127.7 131 127.7 +2,100 +1.63% 370,900 - 22,309,534 1,253.34 57.13 154,900 26,000
TCO 11.6 11.4 11.6 11.8 11.4 -200 -1.72% 360,100 - 357,055 20.06 16.79 0 0
GIL 19.45 19.45 19.3 19.75 19.3 0 0.00% 358,900 - 1,976,046 111.01 52.01 76,500 12,270
GEE 104 106.5 104.1 107.9 104 +2,500 +2.40% 339,800 - 38,978,995 2,189.83 612.07 42,300 38,700
CRC 10.1 10.15 10.15 10.15 9.8 +50 +0.50% 338,700 - 694,259 39.00 7.97 0 0
DHA 51.4 54 51.6 54.9 51.4 +2,600 +5.06% 338,400 - 794,938 44.66 15.38 12,800 21,000
APG 11.7 11.7 11.75 11.8 11.6 0 0.00% 336,000 - 2,616,377 146.99 - 0 34,000
CTF 20.5 20.9 20.7 20.9 20.3 +400 +1.95% 329,200 - 1,999,166 112.31 40.27 4,000 100
CCL 6.99 7.07 7 7.09 6.99 +80 +1.14% 327,400 - 421,241 23.67 11.05 76,600 1,400
VPG 8.69 8.78 8.7 8.85 8.7 +90 +1.04% 323,000 - 776,290 43.61 8.28 79,200 1,200
BVH 57.7 57.7 58.2 58.6 57.5 0 0.00% 319,500 - 42,832,023 2,406.29 20.30 52,900 36,300
TTA 12.7 12.75 12.7 13.05 12.7 +50 +0.39% 304,100 - 2,168,234 121.81 11.01 79,500 21,500
VTP 98.7 100.5 98.9 102 98.9 +1,800 +1.82% 291,000 - 12,239,196 687.60 42.41 35,040 9,560
DHC 35.1 35 35.5 35.5 34.6 -100 -0.28% 280,700 - 2,817,257 158.27 11.88 12,600 42,500
TNH 15.7 15.9 15.7 15.9 15.7 +200 +1.27% 264,800 - 2,292,482 128.79 45.95 18,500 28,100
MSH 36 36.25 36 36.5 35.9 +250 +0.69% 248,000 - 4,078,887 229.15 6.59 7,500 1,000
SIP 58.2 59.2 58.4 59.7 58.4 +1,000 +1.72% 235,000 - 14,333,086 805.23 11.53 6,700 400
NO1 7.39 7.41 7.41 7.45 7.38 +20 +0.27% 234,300 - 177,840 9.99 9.87 0 0
TLG 52.9 53.1 52.8 53.8 52.5 +200 +0.38% 232,000 - 4,590,685 257.90 11.05 13,400 88,600
FUEVFVND 40 40.01 40 40.01 39.31 +10 +0.03% 229,400 - - - - 268,400 141,000
ITC 15.8 15.85 15.9 15.95 15.65 +50 +0.32% 220,200 - 1,520,571 85.43 47.31 0 0
CLL 35.5 35.6 35.75 35.75 35.45 +100 +0.28% 211,800 - 1,210,400 68.00 13.07 800 300
BCM 67.6 66.9 66.6 67.8 66.6 -700 -1.04% 211,500 - 69,241,500 3,889.97 33.28 7,200 20,200
NBB 21.8 22.1 22.3 22.4 22 +300 +1.38% 210,400 - 2,213,531 124.36 3,157.14 0 14,400
PTB 51 51.5 51.3 51.6 50.9 +500 +0.98% 202,700 - 3,447,328 193.67 9.35 43,200 15,000
BIC 27.7 27.4 27.75 28 27.35 -300 -1.08% 201,700 - 3,213,387 180.53 6.44 97,300 29,700
CCC 15.5 15.55 15.5 16.45 15.4 +50 +0.32% 196,300 - 625,888 35.16 14.81 0 0
APH 6.64 6.68 6.67 6.71 6.63 +40 +0.60% 195,900 - 1,629,147 91.53 13.69 17,600 9,300
VTO 11.8 11.8 11.8 11.95 11.8 0 0.00% 193,800 - 942,427 52.95 10.49 11,300 0
TVB 9.7 9.97 9.81 10 9.7 +270 +2.78% 192,200 - 1,117,607 62.79 8.86 0 3,000
AAT 3.8 3.95 3.8 3.95 3.78 +150 +3.95% 174,200 - 279,735 15.72 - 0 0
VIP 13.4 13.35 13.4 13.45 13.3 -50 -0.37% 168,300 - 914,087 51.35 12.23 51,700 2,000
TSC 3.13 3.12 3.17 3.17 3.09 -10 -0.32% 160,800 - 614,200 34.51 624.00 0 0
SKG 11 11.05 10.95 11.1 10.9 +50 +0.45% 157,200 - 734,800 41.28 21.62 400 6,000
TVS 21 21.1 21.4 21.4 20.9 +100 +0.48% 156,200 - 3,523,600 197.96 12.54 0 48,200
TDP 34.4 34 35 35 33.5 -400 -1.16% 152,700 - 2,999,557 168.51 31.28 12,000 1,400
BFC 42.35 43.2 42.8 43.4 42.45 +850 +2.01% 152,200 - 2,469,657 138.74 7.69 17,900 4,500
CMX 7.1 7.12 7.09 7.16 7.09 +20 +0.28% 147,600 - 725,521 40.76 12.97 2,800 3,500
FUESSVFL 33.6 33.21 33.7 33.79 33.1 -390 -1.16% 144,700 - - - - 24,200 121,300
TRC 71.8 73 71.5 73.8 71.5 +1,200 +1.67% 137,800 - 2,126,125 119.45 9.61 43,000 14,600
LHG 31.55 31.85 31.75 32.15 31.75 +300 +0.95% 134,800 - 1,592,883 89.49 9.94 29,900 1,500
SCS 59.8 60.2 60.1 60.4 59.8 +400 +0.67% 132,200 - 6,145,034 345.23 9.20 23,800 1,000
HCD 8.13 8.3 8.24 8.31 8.2 +170 +2.09% 131,300 - 306,758 17.23 10.16 9,800 0
BCE 11.2 11.5 11.15 11.85 11.15 +300 +2.68% 129,200 - 402,500 22.61 5.40 0 0
HVH 13.15 13.25 13.15 13.35 13.1 +100 +0.76% 128,200 - 576,234 32.37 17.83 19,300 4,100
DCL 25 25.6 25 25.6 25 +600 +2.40% 127,500 - 1,869,850 105.05 34.92 0 0
HAP 6.42 6.48 6.42 6.59 6.42 +60 +0.93% 127,100 - 718,906 40.39 7.07 10,700 1,500
MIG 17.25 17.4 17.35 17.5 17.3 +150 +0.87% 126,200 - 3,504,941 196.91 13.44 21,200 10
BKG 2.95 2.99 2.95 3.02 2.95 +40 +1.36% 117,100 - 214,111 12.03 14.38 0 0
DHM 6.7 6.78 6.79 6.9 6.62 +80 +1.19% 116,800 - 234,152 13.15 77.05 0 0
PLP 5.78 5.9 5.97 5.97 5.7 +120 +2.08% 116,200 - 412,999 23.20 46.83 4,300 0
ICT 16.05 17.15 17.15 17.15 17.15 +1,100 +6.85% 112,800 - 551,973 31.01 17.75 0 0
NHH 12 12.1 12 12.25 11.95 +100 +0.83% 109,500 - 1,366,864 76.79 10.25 5,600 3,900
LSS 9.81 9.9 9.81 9.95 9.8 +90 +0.92% 103,300 - 848,842 47.69 24.94 0 0
DSC 20.55 20.55 20.85 21.15 20.55 0 0.00% 101,300 - 4,209,440 236.49 23.81 9,300 12,200
SBG 12.65 12.65 12.65 12.7 12.55 0 0.00% 95,100 - 632,500 35.53 11.72 0 700
TNT 8.85 8.95 9.15 9.2 8.65 +100 +1.13% 84,000 - 456,450 25.64 1,278.57 3,300 0
ABS 3.73 3.76 3.75 3.76 3.68 +30 +0.80% 81,000 - 300,800 16.90 125.33 0 0
PTL 3.54 3.6 3.65 3.65 3.48 +60 +1.69% 78,200 - 360,000 20.22 - 0 0
PTC 8.16 8.58 8.72 8.73 8.22 +420 +5.15% 77,400 - 276,204 15.52 14.28 0 300
TIP 19.3 19.5 19.45 19.55 19.3 +200 +1.04% 74,000 - 1,267,653 71.22 6.95 24,700 100
HHP 8.97 8.99 8.97 9.01 8.85 +20 +0.22% 68,900 - 778,124 43.71 45.63 0 5,900
SVD 4.22 4.2 4.3 4.3 4.1 -20 -0.47% 68,700 - 115,945 6.51 8.54 0 0
TDH 4.6 4.61 4.6 4.67 4.58 +10 +0.22% 68,600 - 519,329 29.18 - 0 9,100
CKG 13.75 13.85 13.85 13.9 13.8 +100 +0.73% 68,300 - 1,583,207 88.94 10.74 0 0
THG 52 51.8 52.2 52.7 48.4 -200 -0.38% 67,000 - 1,612,529 90.59 10.08 300 600
PGC 13.8 13.85 13.8 13.9 13.7 +50 +0.36% 66,900 - 835,699 46.95 9.77 0 0
CIG 8.97 8.73 9.03 9.08 8.7 -240 -2.68% 66,300 - 445,579 25.03 5.06 0 0
PHC 5.61 5.71 5.62 5.75 5.62 +100 +1.78% 65,500 - 289,394 16.26 59.48 1,400 0
IMP 54.4 54.5 54.4 54.9 54.2 +100 +0.18% 65,200 - 8,393,488 471.54 28.21 37,600 10,800
SHA 4.3 4.34 4.23 4.35 4.23 +40 +0.93% 64,000 - 145,159 8.15 10.74 0 0
HTI 22.25 22.25 22.45 22.45 22.2 0 0.00% 63,500 - 555,120 31.19 9.03 3,100 1,100
BMP 151.5 150.8 151.8 152.3 150 -700 -0.46% 61,200 - 12,344,629 693.52 12.46 20,700 35,900
MCM 28.6 28.85 28.6 29 28.45 +250 +0.87% 59,100 - 3,173,500 178.29 16.04 1,000 0
VPH 5.53 5.53 5.59 5.61 5.52 0 0.00% 58,500 - 527,329 29.63 4.07 0 500
FUEVN100 24.68 24.75 24.75 24.9 24.6 +70 +0.28% 58,000 - - - - 14,300 6,600
TCL 34.8 35.3 34.95 35.3 34.95 +500 +1.44% 56,400 - 1,064,593 59.81 8.68 100 9,700
TCT 20.85 21 20.85 21 20.85 +150 +0.72% 56,000 - 268,548 15.09 24.82 0 0
FMC 37.55 37.8 37.7 38.1 37.65 +250 +0.67% 55,300 - 2,471,700 138.86 8.09 18,000 2,200
FUCTVGF5 11.8 11 11.5 11.5 11 -800 -6.78% 52,300 - - - - 0 0
HII 4.69 4.7 4.69 4.75 4.67 +10 +0.21% 51,500 - 346,216 19.45 111.90 0 0
TDW 50.3 46.8 53.8 53.8 46.8 -3,500 -6.96% 51,300 - 397,800 22.35 7.09 100 50,500
FCM 4.07 4.08 4.05 4.11 4.03 +10 +0.25% 51,000 - 188,605 10.60 131.61 1,000 2,000
SGT 18.35 18.3 18.35 18.35 17.5 -50 -0.27% 50,300 - 2,708,459 152.16 20.82 0 0
KHP 12.7 12.5 12.5 12.6 12.4 -200 -1.57% 48,100 - 754,709 42.40 13.06 0 0
DTA 5.1 4.97 5.1 5.1 4.94 -130 -2.55% 48,000 - 89,757 5.04 59.88 0 0
ADS 8.7 8.86 8.7 9 8.7 +160 +1.84% 47,300 - 676,857 38.03 13.28 0 2,700
CHP 32.55 32.5 32.55 32.55 32.45 -50 -0.15% 43,800 - 4,774,662 268.24 15.22 0 27,500
SVT 11.5 11.3 11.5 11.5 11.2 -200 -1.74% 42,300 - 195,614 10.99 7.09 0 4,500
CNG 28.9 28.95 28.9 29 28.9 +50 +0.17% 42,000 - 1,016,125 57.09 13.15 6,500 0
TEG 5.92 6 5.92 6 5.88 +80 +1.35% 38,800 - 724,839 40.72 142.86 500 0
ACL 12.4 12.45 12.3 12.45 12 +50 +0.40% 38,100 - 624,480 35.08 57.91 1,500 500
TDG 3.32 3.32 3.33 3.33 3.28 0 0.00% 35,600 - 80,381 4.52 11.73 0 0
TPC 11.9 11.95 11.75 12.05 11.7 +50 +0.42% 32,300 - 269,078 15.12 22.59 0 0
C32 18.7 18.5 18.7 18.75 18.4 -200 -1.07% 31,500 - 278,039 15.62 34.20 0 2,000
TN1 16.7 16.7 15.8 16.7 15.8 0 0.00% 30,600 - 1,003,595 56.38 17.92 500 0
D2D 37.4 37.3 37.5 37.5 37 -100 -0.27% 30,300 - 1,128,688 63.41 15.38 2,700 1,400
EVE 10.95 11 10.9 11 10.8 +50 +0.46% 29,100 - 461,778 25.94 - 0 11,400
VDP 45 47 46 48.15 46 +2,000 +4.44% 28,600 - 1,037,919 58.31 14.45 0 0
LIX 35 35.35 35 35.4 34.6 +350 +1.00% 28,100 - 2,290,680 128.69 12.66 4,300 0
VCA 10 10 10.2 10.2 10 0 0.00% 28,000 - 151,873 8.53 147.06 0 0
PVP 15.2 15.2 15.2 15.25 15.1 0 0.00% 27,800 - 1,576,277 88.55 8.10 0 0
VPS 11.4 11.9 11.4 12 11.25 +500 +4.39% 27,400 - 291,083 16.35 12.16 0 0
NNC 49.2 51.7 49.2 52 49.2 +2,500 +5.08% 27,200 - 1,133,264 63.67 19.67 0 6,550
FUEMAV30 22.64 22.65 22.64 22.65 22.24 +10 +0.04% 26,800 - - - - 23,500 215,600
BTP 11.2 11.15 11.15 11.2 11.05 -50 -0.45% 26,600 - 674,414 37.89 15.75 0 7,400
GSP 11.45 11.5 11.6 11.6 11.35 +50 +0.44% 25,900 - 705,862 39.66 7.63 0 0
DQC 11.45 11.65 11.45 11.7 11.4 +200 +1.75% 25,200 - 321,051 18.04 - 0 0
BMC 17.4 17.2 17.55 17.55 17.2 -200 -1.15% 24,900 - 213,153 11.97 9.27 0 4,100
LGL 4.21 4.25 4.3 4.3 4.18 +40 +0.95% 23,800 - 218,863 12.30 - 0 0
FUETCC50 13.84 13.94 13.92 13.98 13.84 +100 +0.72% 23,600 - - - - 0 0
STK 25.55 25.5 25.55 25.6 25.25 -50 -0.20% 22,400 - 2,464,242 138.44 196.15 1,000 0
DBD 53.8 53.8 53.8 53.9 53.6 0 0.00% 22,300 - 5,083,522 285.59 21.26 7,300 3,000
NCT 104.9 105 105 106.5 105 +100 +0.10% 21,200 - 2,747,402 154.35 11.44 400 0
SRC 42.15 44.55 45.05 45.1 39.5 +2,400 +5.69% 19,600 - 1,250,223 70.24 8.25 0 0
DAT 9.72 10.4 10.4 10.4 10.4 +680 +7.00% 19,100 - 719,975 40.45 11.58 0 0
DVP 73 73 72.9 73 72.9 0 0.00% 18,800 - 2,920,000 164.04 8.68 100 18,400
AST 69 70.9 69 71 68.8 +1,900 +2.75% 18,200 - 3,190,500 179.24 22.30 4,200 0
TMT 11.85 11.8 11.85 11.85 11.6 -50 -0.42% 18,100 - 435,160 24.45 - 0 0
ABT 67.1 69.2 67.9 69.9 67.1 +2,100 +3.13% 18,000 - 814,986 45.79 9.08 200 200
GDT 20.95 21 20.8 21 20.75 +50 +0.24% 15,900 - 518,089 29.11 9.69 0 0
LBM 37.8 38 37 38.2 36.9 +200 +0.53% 15,600 - 1,520,000 85.39 18.44 1,700 0
MCP 28.9 29.4 28.9 29.4 28.6 +500 +1.73% 15,300 - 584,132 32.82 17.64 0 0
TVT 15.65 15.4 15.65 15.65 15.3 -250 -1.60% 14,600 - 323,400 18.17 14.01 0 0
HTG 45.15 45.6 45.3 45.8 45.25 +450 +1.00% 13,600 - 1,641,723 92.23 6.87 0 0
RAL 93.4 93.5 93.4 93.5 93.3 +100 +0.11% 13,200 - 2,201,684 123.69 3.71 0 300
PGV 20.45 20.2 20.2 20.45 20.2 -250 -1.22% 12,900 - 22,694,055 1,274.95 - 0 0
PMG 9.33 9.98 9.98 9.98 9.9 +650 +6.97% 12,900 - 462,436 25.98 18.65 0 0
SGN 66 66 66 66.3 66 0 0.00% 12,000 - 2,213,217 124.34 9.08 500 400
FUESSV30 23.5 23.8 23.9 23.9 23 +300 +1.28% 11,100 - - - - 700 8,600
HUB 16.1 16.15 16.1 16.4 16.1 +50 +0.31% 11,100 - 488,422 27.44 6.80 0 300
ASP 4.99 4.97 4.95 4.98 4.81 -20 -0.40% 10,300 - 185,578 10.43 26.02 0 0
ITD 13.5 13.6 13.5 13.6 13.5 +100 +0.74% 10,300 - 355,950 20.00 - 100 0
BRC 12.85 12.6 12.85 12.85 12.45 -250 -1.95% 9,100 - 155,925 8.76 7.17 100 0
DXV 4.09 4 3.9 4 3.81 -90 -2.20% 9,000 - 39,600 2.22 - 0 0
SMB 39.25 39.45 39 39.55 39 +200 +0.51% 8,600 - 1,177,450 66.15 7.62 2,100 100
BHN 34.25 34.7 34.25 34.8 33.6 +450 +1.31% 8,400 - 8,043,460 451.88 21.70 1,000 100
VRC 14.2 14.15 14.2 14.2 14.1 -50 -0.35% 7,900 - 707,500 39.75 707.50 0 0
NVT 8.5 8.45 8.05 8.48 8.01 -50 -0.59% 7,800 - 764,725 42.96 - 2,100 0
SBA 29 29.1 29 29.1 28.65 +100 +0.34% 7,800 - 1,760,208 98.89 15.50 0 0
VNL 21.45 21.7 21.5 21.7 21.5 +250 +1.17% 7,400 - 306,849 17.24 6.89 0 0
UIC 48.35 48.4 48.4 48.4 48.4 +50 +0.10% 7,300 - 402,107 22.59 6.88 0 0
DHG 101.4 101.5 101.3 102.4 101.1 +100 +0.10% 7,200 - 13,270,726 745.55 17.61 200 1,600
FUESSV50 28.5 28.75 28.5 28.75 27.7 +250 +0.88% 7,100 - - - - 1,600 4,100
VNS 9.66 9.69 9.66 9.69 9.63 +30 +0.31% 6,900 - 657,556 36.94 7.88 0 0
TMS 42 42 41.3 42 40.3 0 0.00% 6,800 - 7,112,126 399.56 35.12 300 0
QNP 31.5 32.5 31.5 32.5 31.5 +1,000 +3.17% 6,400 - 1,313,323 73.78 10.25 0 0
SVC 24.6 23.4 25.8 25.8 23.35 -1,200 -4.88% 6,000 - 1,558,909 87.58 15.65 0 200
SHP 36.6 36.5 36.7 36.7 36.5 -100 -0.27% 5,900 - 3,694,032 207.53 12.93 0 0
VFG 58.8 58.9 58.9 59.2 58.8 +100 +0.17% 5,900 - 2,456,873 138.03 5.81 0 0
FUCVREIT 8.39 8.4 8.39 8.4 8.38 +10 +0.12% 5,800 - - - - 0 0
SPM 10.7 10.8 10.1 11.2 10.1 +100 +0.93% 5,700 - 148,716 8.35 32.24 0 0
ACG 35.95 36 36 36.8 35.95 +50 +0.14% 5,600 - 5,428,366 304.96 12.93 0 0
TYA 18.5 18.25 18.8 18.8 18.25 -250 -1.35% 5,400 - 111,789 6.28 7.44 4,100 0
VID 5.09 5.2 5.09 5.2 5.09 +110 +2.16% 5,400 - 212,348 11.93 30.59 0 2,000
VSH 46.9 46.5 46.95 46.95 46.5 -400 -0.85% 5,300 - 10,985,218 617.15 24.50 0 300
SZL 42.5 42.5 42.9 42.9 42.5 0 0.00% 5,200 - 1,162,143 65.29 13.89 0 0
VNG 7.5 7.79 7.41 7.79 7.41 +290 +3.87% 5,200 - 757,785 42.57 311.60 0 0
ACC 13.9 13.9 13.85 13.9 13.8 0 0.00% 5,100 - 1,459,500 81.99 27.91 0 0
VMD 16.65 16.7 16.65 16.9 16.65 +50 +0.30% 5,000 - 257,852 14.49 11.53 0 0
YBM 14.2 14.4 14.3 14.7 14.1 +200 +1.41% 5,000 - 205,918 11.57 15.45 0 0
TBC 37.8 38 37.8 38 37.8 +200 +0.53% 4,700 - 2,413,000 135.56 13.55 1,000 0
SAV 15.9 15.95 15.9 15.95 15.9 +50 +0.31% 4,500 - 395,467 22.22 6.85 0 0
FUEDCMID 15.49 15.7 15.59 16.32 15.5 +210 +1.36% 4,100 - - - - 1,200 100
HVX 2.94 2.94 2.94 2.94 2.9 0 0.00% 4,000 - 122,084 6.86 - 0 0
TRA 67 66.9 67 67.2 66.9 -100 -0.15% 4,000 - 2,773,041 155.79 13.41 0 0
HMC 12 12.05 11.9 12.05 11.85 +50 +0.42% 3,500 - 328,965 18.48 12.86 0 0
KMR 3.08 3.07 3.08 3.08 3.06 -10 -0.32% 3,500 - 174,615 9.81 29.81 0 0
DMC 61.1 60.8 61 61.1 60.8 -300 -0.49% 3,400 - 2,111,430 118.62 12.25 200 0
OPC 22.8 22.9 22.7 22.9 22.7 +100 +0.44% 3,400 - 1,466,765 82.40 16.12 0 0
NSC 79.9 80.6 79 80.6 78.6 +700 +0.88% 3,300 - 1,416,506 79.58 6.88 1,500 0
CVT 27.5 27.65 26.25 27.65 26.25 +150 +0.55% 3,200 - 1,014,503 56.99 16.96 0 0
ADP 26.05 26.3 26.4 26.4 26.3 +250 +0.96% 3,000 - 605,948 34.04 7.10 300 0
TMP 62 62.1 62 62.1 62 +100 +0.16% 3,000 - 4,347,000 244.21 12.41 0 0
SFI 26 26 26 26.2 26 0 0.00% 2,700 - 632,113 35.51 7.55 0 0
ILB 26.6 26.7 26.5 26.7 26.5 +100 +0.38% 2,600 - 1,019,926 57.30 8.11 0 0
VPD 25.5 25.5 25.5 25.5 25.4 0 0.00% 2,500 - 2,718,036 152.70 12.81 0 800
AAM 7.39 7.38 7.39 7.39 7.2 -10 -0.14% 2,300 - 77,130 4.33 - 100 0
LAF 19 19.3 19 19.8 19 +300 +1.58% 2,200 - 293,901 16.51 7.55 0 100
PNC 27.4 26.7 26.8 26.8 26.7 -700 -2.55% 2,200 - 288,343 16.20 28.22 0 0
SFG 10.4 10.8 10.4 10.8 10.4 +400 +3.85% 2,100 - 517,291 29.06 20.15 0 0
CLC 50.9 49.85 50 50 49.85 -1,050 -2.06% 2,000 - 1,306,448 73.40 9.66 900 0
DSN 44.85 44.9 44.9 44.9 44.85 +50 +0.11% 2,000 - 542,527 30.48 6.89 0 0
BBC 89 89 89 89 89 0 0.00% 1,900 - 1,668,989 93.76 15.12 0 0
TCR 2.88 2.81 2.88 2.89 2.81 -70 -2.43% 1,900 - 29,127 1.64 - 0 0
DRL 53.8 53.5 53.8 53.8 53.5 -300 -0.56% 1,700 - 508,250 28.55 12.19 0 0
HNA 24.05 24.15 24.05 24.8 24.05 +100 +0.42% 1,700 - 5,680,858 319.15 21.05 0 0
PGI 20.2 20.35 20.05 20.35 20.05 +150 +0.74% 1,700 - 2,256,750 126.78 9.72 0 0
ABR 16 15.95 16 16 15.3 -50 -0.31% 1,500 - 319,000 17.92 16.16 0 0
VAF 18.95 18.1 19 19 18.1 -850 -4.49% 1,500 - 681,743 38.30 11.19 300 0
FUEKIV30 12.61 12.58 12.55 12.58 12.53 -30 -0.24% 1,400 - - - - 200 0
PGD 24.45 24.7 24.55 24.7 24.55 +250 +1.02% 1,200 - 2,445,234 137.37 10.44 0 100
VSI 21.5 21.3 21.1 21.3 21.1 -200 -0.93% 1,200 - 281,160 15.80 12.29 0 0
PDN 92 92.4 90 92.4 90 +400 +0.43% 1,100 - 3,422,857 192.30 10.60 0 0
SBV 8.06 8.55 8.6 8.6 8.55 +490 +6.08% 1,100 - 233,620 13.12 - 0 0
TNC 28.7 28.8 28.7 28.8 28.5 +100 +0.35% 1,100 - 554,400 31.15 18.64 500 0
SMA 9.73 9.65 9.11 9.65 9.11 -80 -0.82% 1,000 - 196,405 11.03 15.10 0 0
VTB 10.25 10.2 10.2 10.2 10.2 -50 -0.49% 1,000 - 110,206 6.19 9.55 0 0
SRF 8.34 8.31 8.49 8.49 8.2 -30 -0.36% 900 - 280,768 15.77 159.81 0 0
DTL 11.5 11.7 11.5 11.7 11.5 +200 +1.74% 800 - 709,383 39.85 167.14 0 0
ADG 9.48 9.45 9.48 9.48 9.3 -30 -0.32% 700 - 202,046 11.35 11.36 0 0
FUEMAVND 16.6 16.58 16.41 16.58 16.41 -20 -0.12% 700 - - - - 700 0
HTV 12.45 12.6 12.4 12.6 12.4 +150 +1.20% 700 - 165,110 9.28 18.00 0 0
STG 36.4 36.3 34.5 36.3 34.5 -100 -0.27% 700 - 3,566,597 200.37 18.52 0 0
GMH 8.5 8.69 9 9 8.69 +190 +2.24% 600 - 143,385 8.06 24.07 0 0
FUEFCV50 15.59 15.46 15.59 15.59 15.46 -130 -0.83% 500 - - - - 0 0
TDM 60 60 58.3 60 58.3 0 0.00% 500 - 6,600,000 370.79 34.46 0 0
ASG 16.6 16.05 16.6 16.6 16.05 -550 -3.31% 400 - 1,457,094 81.86 50.31 0 0
GTA 9.5 9.79 9.51 9.79 9.51 +290 +3.05% 400 - 96,236 5.41 11.25 0 0
HTL 27 27.3 27 27.3 27 +300 +1.11% 400 - 327,600 18.40 14.15 0 0
SVI 52.5 48.95 52.5 52.5 48.95 -3,550 -6.76% 400 - 628,148 35.29 8.27 0 0
BTT 42.4 40 40 40 40 -2,400 -5.66% 300 - 540,000 30.34 11.52 0 0
DBT 12.1 12.1 12.1 12.1 12.1 0 0.00% 300 - 248,421 13.96 15.67 0 0
TIX 42.1 44.5 44 44.5 44 +2,400 +5.70% 300 - 1,335,000 75.00 14.79 0 0
FUEKIVFS 19.13 18.9 18.92 18.92 18.9 -230 -1.20% 200 - - - - 100 100
LGC 62.3 62.3 62.3 62.3 62.3 0 0.00% 200 - 12,014,852 674.99 22.92 0 0
PIT 6.9 6.9 6.9 6.9 6.9 0 0.00% 200 - 98,051 5.51 34.33 0 0
PJT 9.2 9.2 9.2 9.2 9.2 0 0.00% 200 - 228,922 12.86 8.77 0 0
SC5 16.3 16.4 16.4 16.4 16.4 +100 +0.61% 200 - 245,729 13.81 6.63 0 0
FUEKIVND 14.67 14.53 14.53 14.53 14.53 -140 -0.95% 100 - - - - 0 0
HU1 5.55 5.86 5.86 5.86 5.86 +310 +5.59% 100 - 58,600 3.29 15.22 0 0
L10 22.1 23.4 23.4 23.4 23.4 +1,300 +5.88% 100 - 229,086 12.87 8.31 0 0
VCF 315 325.5 325.5 325.5 325.5 +10,500 +3.33% 100 - 8,651,508 486.04 19.38 0 0
CCI 27 0 0 0.00% - - 473,610 26.61 - 0 0
CLW 54 0 0 0.00% - - 702,000 39.44 - 0 0
CMV 8 0 0 0.00% - - 145,247 8.16 - 0 0
COM 32.2 0 0 0.00% - - 454,684 25.54 - 0 0
DTT 22.5 0 0 0.00% - - 183,416 10.30 - 0 0
FDC 16.1 0 0 0.00% - - 621,943 34.94 - 0 0
FUCTVGF3 13.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUEABVND 12.1 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEIP100 12.08 0 0 0.00% - - - - - 0 0
HAS 8.85 0 0 0.00% - - 69,030 3.88 - 0 0
HRC 30.2 0 0 0.00% - - 912,240 51.25 - 0 0
LM8 14 0 0 0.00% - - 131,442 7.38 - 0 0
MDG 16 0 0 0.00% - - 165,196 9.28 - 0 0
NHT 10.55 0 0 0.00% - - 253,239 14.23 - 0 0
S4A 36.95 0 0 0.00% - - 1,559,290 87.60 - 0 0
SFC 20 0 0 0.00% - - 225,829 12.69 - 0 0
SSC 33.15 0 0 0.00% - - 439,960 24.72 - 0 0
TTE 42.5 0 0 0.00% - - 1,210,842 68.02 - 0 0
CAV - - - - - - - - - - - - - - - - -
合計 7,149,593,359 401,662.55 80,379,050 121,790,010

※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