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

2026/03/25 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 1,658.19
+43.42/+2.69%
売買高（相対取引を含む） 892,224,038 株
（前日比 +15.62%）
値上がり銘柄数 289
値下がり銘柄数 62
変わらず銘柄数 74
総銘柄数 425
売買代金（相対取引を含む） 22,611,969 百万VND
（前日比 +10.51%）
VN30 1,814.73 +44.57 +2.52%
VNMID 2,143.91 +67.34 +3.24%
VNSML 1,403.61 +25.99 +1.89%
VN100 1,744.40 +47.47 +2.8%
VNALL 1,725.60 +46.27 +2.76%
VNX Allshare 2,722.96 +72.43 +2.73%
前日終値 1614.77 (03/24) 
始値 1634.15
高値 1658.77
安値 1629.73
年初来高値 1902.93 (01/13) 
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) 89,974,790 114,706,500 -24,731,710
+1.17 +1.32 +2.07 +2.15 +1.39 +1.94
+1.14 +1.20 +1.53 +2.29 +1.06 - -
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（2026/03/25 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 14.45 15 14.6 15 14.5 +550 +3.81% 76,541,900 - 68,905,558 4,126.08 6.50 2,273,930 4,462,310
VIX 15.65 16.2 15.9 16.35 15.75 +550 +3.51% 30,948,400 - 24,809,164 1,485.58 4.59 5,200,320 2,568,900
SSI 25.9 26.85 26.4 27.25 26.3 +950 +3.67% 30,401,000 - 66,885,975 4,005.15 17.28 1,324,830 2,452,270
CII 16.65 17.8 17.1 17.8 16.8 +1,150 +6.91% 28,451,600 - 11,961,338 716.25 24.62 2,479,800 1,278,500
HPG 25.95 26.35 26.3 26.4 26.1 +400 +1.54% 22,967,100 - 202,248,525 12,110.69 15.05 2,707,110 5,130,830
VPB 25.25 26.3 25.95 26.4 25.55 +1,050 +4.16% 21,942,900 - 208,662,191 12,494.74 8.70 4,316,710 2,407,250
DXG 13.7 14.15 13.9 14.25 13.75 +450 +3.28% 20,550,300 - 14,417,211 863.31 40.20 803,500 1,645,300
FUEVFVND 35.3 36.6 35.5 36.6 35.5 +1,300 +3.68% 19,779,100 - - - - 17,600 19,839,290
NVL 13.25 13.8 13.5 14 13.2 +550 +4.15% 17,684,500 - 30,801,856 1,844.42 - 1,599,100 3,017,000
POW 12.7 13.35 12.85 13.4 12.8 +650 +5.12% 17,316,000 - 40,955,740 2,452.44 15.33 1,284,120 1,301,290
BSR 26.4 27.5 26.95 28.2 26.8 +1,100 +4.17% 16,946,200 - 137,700,741 8,245.55 135.47 923,400 3,572,320
VCG 20.55 21.95 21 21.95 20.95 +1,400 +6.81% 15,458,500 - 14,189,980 849.70 14.18 1,630,100 1,015,200
VND 15.05 15.5 15.2 15.8 15.1 +450 +2.99% 15,438,700 - 23,595,649 1,412.91 13.73 1,274,210 1,779,500
HCM 19.75 21.1 20.3 21.1 20.15 +1,350 +6.84% 15,099,500 - 22,787,086 1,364.50 12.89 2,006,900 411,500
TCH 15.95 16.5 16.2 17 16 +550 +3.45% 15,023,600 - 15,049,802 901.19 12.89 2,788,100 1,340,900
GEX 33.6 35.6 33.85 35.95 33.8 +2,000 +5.95% 14,229,900 - 30,595,701 1,832.08 21.73 1,106,630 1,377,000
MBB 25.6 26 25.95 26.25 25.85 +400 +1.56% 13,825,500 - 209,429,998 12,540.72 7.82 983,100 6,400
VCI 34 35 34.65 35.55 34.5 +1,000 +2.94% 12,468,000 - 29,753,500 1,781.65 18.88 2,177,740 667,960
ACB 23.1 23.8 23.2 23.8 23.15 +700 +3.03% 12,449,400 - 122,252,427 7,320.50 7.88 4,372,610 2,072,340
EVF 13.25 13.9 13.55 14.15 13.45 +650 +4.91% 12,085,500 - 10,571,865 633.05 12.38 366,600 1,163,500
TPB 15.8 16.15 15.85 16.2 15.8 +350 +2.22% 11,989,200 - 42,667,593 2,554.95 7.03 115,220 446,460
DIG 13.5 13.8 13.7 14 13.5 +300 +2.22% 11,696,900 - 8,920,750 534.18 73.40 942,510 1,529,600
HDB 24.3 24.9 24.5 25 24.5 +600 +2.47% 11,108,800 - 124,631,380 7,462.96 6.78 2,120,920 3,195,050
PDR 15.15 15.3 15.2 15.5 14.9 +150 +0.99% 10,300,000 - 14,991,083 897.67 83.15 303,220 1,280,300
TCB 29.85 30.8 30.3 30.9 30.05 +950 +3.18% 10,014,500 - 218,256,205 13,069.23 8.62 90,100 0
HAG 15.2 15.95 15.2 16 15.15 +750 +4.93% 9,797,900 - 20,215,019 1,210.48 - 654,400 906,200
KHG 5.28 5.41 5.27 5.43 5.25 +130 +2.46% 9,520,100 - 2,431,444 145.60 44.34 593,900 426,200
PVT 21.2 21.7 21.55 22.25 21.3 +500 +2.36% 8,810,800 - 10,197,508 610.63 7.54 712,400 1,181,430
BID 39.1 39.5 39.5 39.65 38.9 +400 +1.02% 8,722,100 - 277,343,796 16,607.41 12.33 1,183,830 4,074,370
VIB 16.7 17.25 16.8 17.25 16.7 +550 +3.29% 8,611,500 - 58,719,098 3,516.11 8.06 2,970,330 338,500
VCB 58.2 58.4 58.8 59.1 58 +200 +0.34% 8,558,200 - 487,971,425 29,219.85 10.48 627,800 4,223,660
MWG 76 79.2 77 79.5 76.8 +3,200 +4.21% 7,550,200 - 116,299,143 6,964.02 16.59 2,852,140 1,202,600
FPT 75.4 77 76.2 77 75.6 +1,600 +2.12% 7,429,300 - 131,170,048 7,854.49 14.76 1,755,120 1,136,180
PC1 26.1 27.9 26.5 27.9 26.5 +1,800 +6.90% 7,036,700 - 11,474,861 687.12 23.70 758,600 289,400
CTG 33.55 34.05 33.75 34.1 33.7 +500 +1.49% 6,241,100 - 264,464,465 15,836.20 7.21 923,600 596,800
NLG 28.2 29.3 28.6 29.65 28.3 +1,100 +3.90% 6,216,100 - 14,213,353 851.10 21.50 1,587,200 1,341,460
EIB 22.15 22.55 22.45 22.7 22.15 +400 +1.81% 6,167,700 - 42,004,350 2,515.23 12.63 14,000 883,700
DCM 45.35 45.45 45.2 46.2 44.6 +100 +0.22% 5,753,100 - 24,061,230 1,440.79 14.19 1,677,100 1,511,700
DPM 28.8 29.4 29 29.9 28.7 +600 +2.08% 5,732,000 - 19,989,796 1,196.99 27.27 201,900 427,650
HDG 29.85 30.6 30 31 29.5 +750 +2.51% 5,708,900 - 11,320,869 677.90 28.25 168,100 333,400
STB 60.8 62.2 61.3 62.7 61.1 +1,400 +2.30% 5,688,900 - 117,260,418 7,021.58 11.62 684,100 3,145,200
HHV 11.65 12.1 11.7 12.2 11.7 +450 +3.86% 5,447,500 - 6,018,939 360.42 11.80 509,900 52,800
HHS 11.55 12.1 11.9 12.35 11.75 +550 +4.76% 5,339,100 - 5,227,030 313.00 12.12 338,600 302,500
VRE 25.3 26.35 25.45 26.45 25.4 +1,050 +4.15% 5,258,800 - 59,875,590 3,585.36 9.29 2,279,350 581,700
KDH 25 25.85 25.4 26.2 25.15 +850 +3.40% 5,073,300 - 29,009,255 1,737.08 32.31 1,306,500 1,338,800
GEL 33.2 34.2 33.6 35.25 33.6 +1,000 +3.01% 4,823,200 - 27,018,000 1,617.84 50.00 134,500 0
TTA 11.6 12.4 11.7 12.4 11.45 +800 +6.90% 4,485,400 - 2,214,133 132.58 11.87 0 0
MSB 11.25 11.3 11.35 11.45 11.25 +50 +0.44% 4,478,300 - 35,256,000 2,111.14 5.32 213,600 1,879,220
DGC 52.5 54.7 52.5 55.7 52.5 +2,200 +4.19% 4,337,800 - 20,773,879 1,243.94 7.40 696,000 200,300
VHM 99 104.2 100.9 104.2 99.2 +5,200 +5.25% 4,327,400 - 427,992,331 25,628.28 14.18 2,157,350 1,090,750
PLX 39.8 41.3 40.4 42.3 40.4 +1,500 +3.77% 4,323,200 - 52,475,459 3,142.24 23.37 1,238,700 1,569,000
GEG 16.05 17.15 16.3 17.15 16.1 +1,100 +6.85% 4,316,200 - 7,246,019 433.89 98.56 182,200 41,800
KBC 27.65 28.9 27.9 29 27.65 +1,250 +4.52% 4,274,000 - 27,216,713 1,629.74 11.80 924,100 1,594,200
CRC 10 10.5 10 10.7 9.66 +500 +5.00% 4,221,300 - 1,120,349 67.09 11.80 57,900 497,100
VSC 23.5 23.95 23.55 24.15 23.45 +450 +1.91% 4,166,400 - 8,966,170 536.90 17.19 127,800 204,200
HSG 14.35 14.4 14.45 14.6 14.35 +50 +0.35% 4,120,300 - 8,942,145 535.46 12.66 58,200 1,001,000
MSN 72.1 73.2 73.5 73.5 72.2 +1,100 +1.53% 4,078,200 - 111,300,009 6,664.67 27.01 64,590 1,269,800
GVR 28.7 30.5 29.45 30.5 29.35 +1,800 +6.27% 3,946,500 - 122,000,000 7,305.39 35.84 1,007,510 506,800
IJC 10.1 10.35 10.15 10.45 10.1 +250 +2.48% 3,929,100 - 6,516,160 390.19 7.85 1,070,600 120,100
REE 66.3 70.9 66.7 70.9 66.3 +4,600 +6.94% 3,852,100 - 38,403,562 2,299.61 15.19 3,010 185,000
VCK 35.65 35.5 35.65 35.7 35 -150 -0.42% 3,772,700 - 54,024,812 3,235.02 12.95 1,000 474,100
ORS 12.9 13.2 13.3 13.35 12.85 +300 +2.33% 3,696,100 - 4,435,197 265.58 37.50 27,500 9,700
TCX 50.6 53 50.8 53 50.3 +2,400 +4.74% 3,637,200 - 110,248,375 6,601.70 19.54 1,377,200 1,414,400
HDC 17.2 17.95 17.2 18.2 17.2 +750 +4.36% 3,521,300 - 3,585,595 214.71 41.36 336,200 446,600
VNM 61.2 62.1 61.5 62.2 61.4 +900 +1.47% 3,445,600 - 129,786,233 7,771.63 15.42 655,500 758,280
PVD 33.5 34.75 33.5 35.2 33.5 +1,250 +3.73% 3,336,600 - 19,316,830 1,156.70 34.75 469,600 445,500
DBC 22.3 23.3 22.6 23.4 22.55 +1,000 +4.48% 3,045,100 - 8,967,393 536.97 8.87 213,000 250,600
VIC 124 128.7 128 132.3 126 +4,700 +3.79% 3,013,400 - 495,883,096 29,693.60 42.27 1,193,210 1,530,630
NT2 25.9 27.7 26 27.7 25.8 +1,800 +6.95% 2,979,600 - 7,974,166 477.49 7.23 227,900 294,830
VPX 29.5 30.5 29.55 30.5 29.2 +1,000 +3.39% 2,835,500 - - - 13.25 1,311,710 1,465,000
NKG 13.15 13.4 13.25 13.5 13.25 +250 +1.90% 2,834,500 - 5,997,450 359.13 9.34 267,100 602,200
PAC 26.2 28 27 28 26.6 +1,800 +6.87% 2,518,700 - 1,951,805 116.87 18.43 246,900 44,000
OCB 10.95 11.2 11 11.25 11 +250 +2.28% 2,488,000 - 27,616,839 1,653.70 7.50 169,400 27,500
VPI 57.9 57.9 57.9 58.5 57.2 0 0.00% 2,387,600 - 18,530,871 1,109.63 52.07 130,800 273,400
HQC 2.57 2.62 2.57 2.64 2.57 +50 +1.95% 2,351,600 - 1,510,690 90.46 45.17 375,600 18,500
BAF 34.2 34.45 34.2 34.45 33.95 +250 +0.73% 2,284,000 - 10,473,546 627.16 22.14 29,100 141,600
DLG 2.55 2.72 2.56 2.72 2.55 +170 +6.67% 2,153,900 - 814,122 48.75 3.91 315,700 32,100
DGW 42.3 43.6 43 43.7 42.7 +1,300 +3.07% 2,074,500 - 9,642,955 577.42 21.77 391,500 147,000
PPC 10.65 11.15 10.65 11.2 10.6 +500 +4.69% 2,063,200 - 3,574,836 214.06 8.37 129,400 10,600
GAS 80.7 82.5 82 84.7 81.2 +1,800 +2.23% 2,006,800 - 199,068,355 11,920.26 17.75 493,560 811,130
LCG 9.4 9.66 9.5 9.8 9.46 +260 +2.77% 1,921,000 - 1,995,777 119.51 16.02 202,760 37,400
SSB 16.8 16.75 16.75 16.85 16.65 -50 -0.30% 1,774,600 - 47,653,750 2,853.52 8.91 128,800 59,600
HVN 20.65 22.05 20.65 22.05 20.65 +1,400 +6.78% 1,711,200 - 48,827,392 2,923.80 - 200 266,800
DXS 6.2 6.37 6.22 6.38 6.19 +170 +2.74% 1,640,300 - 3,688,887 220.89 26.99 231,700 332,000
KSB 16 16.25 16.05 16.25 15.85 +250 +1.56% 1,623,000 - 1,859,710 111.36 34.07 11,600 14,500
TV2 36.8 39.35 37.2 39.35 37.1 +2,550 +6.93% 1,591,500 - 2,657,155 159.11 41.08 170,400 61,600
BVH 80.3 85.9 81 85.9 80.6 +5,600 +6.97% 1,532,500 - 63,765,525 3,818.29 30.21 822,700 348,600
VOS 12.5 12.85 12.6 12.85 12.6 +350 +2.80% 1,439,400 - 1,799,000 107.72 5.90 201,200 41,200
GMD 73.9 77.2 74.4 77.4 74.4 +3,300 +4.47% 1,417,700 - 32,925,422 1,971.58 18.05 570,000 193,600
TCM 22.2 22.5 22.25 22.5 22.15 +300 +1.35% 1,414,900 - 2,520,872 150.95 8.83 3,400 1,000
PET 42.35 45.3 43.6 45.3 43 +2,950 +6.97% 1,347,500 - 4,834,513 289.49 34.09 0 0
SCR 5.79 5.9 5.79 5.95 5.79 +110 +1.90% 1,290,900 - 2,540,511 152.13 842.86 251,400 108,900
VJC 153 153 153 153.5 150 0 0.00% 1,290,300 - 82,866,534 4,962.07 59.05 123,200 378,650
LDG 3.23 3.35 3.26 3.37 3.23 +120 +3.72% 1,260,900 - 856,313 51.28 - 265,200 10,700
YEG 9.93 10.1 9.96 10.2 9.96 +170 +1.71% 1,248,600 - 1,937,201 116.00 11.00 290,620 1,800
HAH 52 53.7 52.5 53.7 52.2 +1,700 +3.27% 1,223,300 - 9,979,630 597.58 7.86 34,200 92,200
PNJ 108.5 111 109.5 111 108.3 +2,500 +2.30% 1,209,800 - 37,867,551 2,267.52 14.51 618,100 834,630
ANV 22.1 23.1 22.45 23.15 22.4 +1,000 +4.52% 1,193,100 - 6,150,508 368.29 129.05 470,200 98,400
HHP 13.15 13.2 13.1 13.25 12.7 +50 +0.38% 1,151,200 - 1,142,517 68.41 67.01 48,400 93,300
MIG 18.7 19.55 18.75 19.8 18.5 +850 +4.55% 1,115,700 - 3,938,022 235.81 12.59 187,600 228,000
NAB 12.5 12.7 12.55 12.75 12.55 +200 +1.60% 1,045,500 - 17,431,392 1,043.80 5.21 101,100 215,600
FCN 12.2 12.65 12.3 12.85 12 +450 +3.69% 1,037,800 - 1,991,603 119.26 214.41 144,400 80,800
CTD 81.3 84.1 81.6 84.8 81.6 +2,800 +3.44% 982,200 - 8,530,264 510.79 18.44 21,810 14,500
GEE 155.5 162.4 157 166.3 157 +6,900 +4.44% 961,000 - 59,438,393 3,559.19 18.20 79,700 20,500
LPB 41.9 41.8 42 42.3 41.45 -100 -0.24% 953,700 - 124,868,392 7,477.15 12.85 30,600 160,400
PAN 28 28.75 28.4 28.9 28.15 +750 +2.68% 947,300 - 6,005,724 359.62 10.63 59,100 37,100
TTF 2.57 2.65 2.6 2.7 2.58 +80 +3.11% 944,000 - 1,089,674 65.25 176.67 31,500 300
VGC 43.05 45.5 43.9 45.8 43.9 +2,450 +5.69% 924,800 - 20,399,925 1,221.55 14.54 336,300 311,500
HII 5.19 5.4 5.25 5.51 5.15 +210 +4.05% 869,500 - 397,780 23.82 128.57 15,000 1,000
DPG 39.8 40.85 40.2 40.95 39.6 +1,050 +2.64% 865,900 - 4,844,283 290.08 12.74 35,800 4,200
EVG 5.98 6.23 6.05 6.29 5.9 +250 +4.18% 826,600 - 1,341,006 80.30 42.67 194,900 4,700
SAB 45.1 44.75 44.8 45.15 44.4 -350 -0.78% 817,400 - 57,394,666 3,436.81 13.60 213,600 244,000
NAF 48.55 47.45 48.6 48.85 47.15 -1,100 -2.27% 743,300 - 336,133 20.13 22.71 103,800 104,100
DCL 56.5 56.8 57.1 57.1 54.6 +300 +0.53% 693,300 - 4,148,731 248.43 77.49 0 0
CTS 25.1 26.05 25.5 26.3 25.45 +950 +3.78% 655,200 - 5,540,664 331.78 9.59 95,600 92,000
VDS 13.75 14.3 14.15 14.4 14 +550 +4.00% 654,500 - 3,889,600 232.91 13.57 139,300 31,900
FTS 24.8 25.4 24.85 25.75 24.85 +600 +2.42% 647,700 - 8,547,344 511.82 21.88 90,620 68,790
AAA 6.74 6.94 6.81 6.94 6.81 +200 +2.97% 628,800 - 2,732,575 163.63 7.20 100,800 2,200
NTL 16 16.1 16 16.4 15.8 +100 +0.63% 617,200 - 1,963,876 117.60 121.05 49,300 43,300
DRH 2.53 2.52 2.53 2.6 2.52 -10 -0.40% 609,600 - 311,744 18.67 - 0 14,500
SZC 27.75 28.5 28.25 28.9 28.25 +750 +2.70% 601,800 - 5,129,597 307.16 16.16 59,200 218,800
HT1 14.45 14.9 14.55 15.1 14.55 +450 +3.11% 599,800 - 5,685,690 340.46 20.78 56,700 40,100
CSV 26.2 26.75 26.45 27.15 26.35 +550 +2.10% 593,900 - 2,955,873 177.00 15.72 43,700 2,000
APG 5.7 5.83 5.81 5.95 5.75 +130 +2.28% 586,600 - 1,303,716 78.07 - 13,600 1,600
VPL 79.3 82.5 79.9 82.5 79 +3,200 +4.04% 586,500 - 147,947,281 8,859.12 133.50 95,000 45,300
VRC 13.2 13.4 13 13.4 12.9 +200 +1.52% 577,700 - 670,000 40.12 670.00 0 0
HID 4.94 5.28 5.28 5.28 5.28 +340 +6.88% 566,300 - 405,273 24.27 74.37 0 0
IDI 6.6 6.91 6.76 6.91 6.64 +310 +4.70% 556,100 - 1,887,623 113.03 27.86 22,800 161,400
SBT 21.05 21.65 21.05 21.65 20.95 +600 +2.85% 547,600 - 18,513,188 1,108.57 26.02 77,000 85,800
BCM 51.5 52.9 51.8 53.7 51.8 +1,400 +2.72% 533,400 - 54,751,500 3,278.53 26.32 59,500 14,400
ELC 17.2 18.1 17.65 18.1 17.35 +900 +5.23% 523,000 - 1,992,335 119.30 15.74 78,900 200
VTP 84.6 88.9 85.1 89.1 85.1 +4,300 +5.08% 521,200 - 10,826,512 648.29 37.51 43,430 7,100
TLD 8.5 8.3 8.46 8.47 8.21 -200 -2.35% 502,900 - 645,253 38.64 45.86 0 0
DPR 38 38.95 38.25 39.05 38.25 +950 +2.50% 496,100 - 3,384,207 202.65 12.98 17,400 120,900
AGG 12.95 13 12.95 13.05 12.65 +50 +0.39% 486,600 - 2,112,865 126.52 7.10 28,500 39,400
NO1 6.06 6.16 5.68 6.25 5.68 +100 +1.65% 432,300 - 147,840 8.85 8.20 1,800 200
AGR 13.8 14.2 14.15 14.35 13.95 +400 +2.90% 420,100 - 3,242,027 194.13 25.27 38,500 7,800
KOS 38.8 38.95 39.2 39.2 38.8 +150 +0.39% 407,300 - 8,431,948 504.91 393.43 12,100 0
HAR 3.19 3.19 3.19 3.21 3.17 0 0.00% 393,500 - 305,232 18.28 30.97 0 0
BMI 16.5 17 16.65 17.15 16.5 +500 +3.03% 386,600 - 2,559,310 153.25 10.87 58,200 2,500
KDC 48.05 49.6 48.1 49.6 48.05 +1,550 +3.23% 386,500 - 14,374,393 860.74 356.83 26,800 25,400
FRT 158 158.6 158 158.6 155.3 +600 +0.38% 377,300 - 27,009,863 1,617.36 69.17 282,800 130,100
CTR 81.2 82.8 81.2 83.2 81.2 +1,600 +1.97% 340,400 - 9,471,151 567.13 15.79 46,860 32,450
DHC 34.5 35.15 34.6 35.2 34.2 +650 +1.88% 340,400 - 2,829,331 169.42 11.93 38,200 16,400
VHC 57.4 58.5 57.9 58.5 57.7 +1,100 +1.92% 332,200 - 13,130,510 786.26 10.69 400 50,700
BMP 124.8 128.2 126 129.5 126 +3,400 +2.72% 331,600 - 10,494,572 628.42 10.59 82,100 179,500
FIT 4.23 4.3 4.25 4.32 4.24 +70 +1.65% 331,300 - 1,461,712 87.53 12.25 0 0
CTI 22.2 22.7 22.25 22.9 22.25 +500 +2.25% 326,500 - 1,430,100 85.63 12.56 7,800 24,200
TCO 12.9 12.75 12.9 12.9 12.6 -150 -1.16% 326,400 - 399,338 23.91 10.70 0 0
ASM 5.4 5.55 5.44 5.62 5.4 +150 +2.78% 318,400 - 2,259,928 135.33 10.74 21,500 0
VIP 11.8 11.9 11.85 12 11.8 +100 +0.85% 310,900 - 814,804 48.79 12.38 16,700 0
ITC 10.85 11.6 10.9 11.6 10.9 +750 +6.91% 310,300 - 1,112,847 66.64 34.63 0 0
CSM 12.05 12.3 12.05 12.3 12 +250 +2.07% 305,300 - 1,274,591 76.32 29.93 30,300 0
CTF 18.6 18.6 18.55 18.6 18.2 0 0.00% 302,900 - 1,779,162 106.54 35.84 1,900 1,200
DSE 23.4 23.6 23.75 24.1 23.5 +200 +0.85% 300,400 - 8,085,360 484.15 31.55 15,900 33,100
BWE 42.15 43 42.65 43.55 42.25 +850 +2.02% 291,500 - 9,456,932 566.28 11.50 85,000 3,100
HPX 4.67 4.79 4.85 4.85 4.69 +120 +2.57% 282,100 - 1,456,968 87.24 25.75 2,600 18,000
QCG 13.2 13.2 13 13.25 12.9 0 0.00% 279,200 - 3,631,705 217.47 43.71 15,300 22,900
TVS 13.2 13.2 13.5 13.55 12.8 0 0.00% 274,400 - 2,962,607 177.40 7.84 18,500 199,850
ABS 3.01 3.04 3.01 3.08 2.98 +30 +1.00% 270,700 - 243,200 14.56 101.33 0 0
PVP 14.55 14.75 14.8 15.05 14.6 +200 +1.37% 269,300 - 1,529,611 91.59 8.33 31,600 0
TDP 30.45 30.3 30.45 31.5 29.5 -150 -0.49% 268,400 - 2,839,097 170.01 27.87 0 13,700
BTP 8.45 8.5 8.6 8.6 8.46 +50 +0.59% 265,100 - 514,128 30.79 12.01 26,100 1,500
MSH 36.05 36.85 36.15 36.85 36.15 +800 +2.22% 243,700 - 4,146,400 248.29 6.70 64,600 32,850
BSI 32.7 33.85 32.95 34.3 32.9 +1,150 +3.52% 243,000 - 8,305,637 497.34 18.28 9,600 16,100
OGC 2.86 2.9 2.83 2.93 2.83 +40 +1.40% 237,500 - 870,000 52.10 7.29 0 7,400
CMG 28.15 28.8 28.2 29 28.2 +650 +2.31% 236,200 - 6,707,546 401.65 20.17 82,570 123,990
HAX 10.35 10.4 10.3 10.55 10.3 +50 +0.48% 227,300 - 1,117,373 66.91 358.62 53,100 3,500
SHI 14 14 13.8 14 13.8 0 0.00% 215,600 - 2,379,294 142.47 29.41 2,800 3,100
FIR 5.15 5.2 5.07 5.2 5.01 +50 +0.97% 213,800 - 367,482 22.00 185.71 2,000 3,000
CRE 7.15 7.2 7.15 7.3 7.12 +50 +0.70% 211,300 - 3,338,485 199.91 80.90 4,700 700
VNE 4.34 4.27 4.34 4.43 4.27 -70 -1.61% 207,000 - 350,376 20.98 - 2,300 0
RYG 10.95 10.95 11 11.05 10.75 0 0.00% 205,900 - 492,750 29.51 7.30 9,100 16,900
VAB 9.86 9.92 9.87 10 9.86 +60 +0.61% 204,300 - 8,098,298 484.93 6.18 0 0
MCH 147.5 147.5 147.5 148 144 0 0.00% 196,800 - - - 26.54 20,800 103,800
DC4 8.98 9.07 9.15 9.15 8.89 +90 +1.00% 186,300 - 890,998 53.35 4.34 10,700 121,300
SJD 13.9 14.05 14 14.1 13.85 +150 +1.08% 184,900 - 969,431 58.05 6.04 34,410 700
TLH 4.47 4.51 4.48 4.56 4.48 +40 +0.89% 183,000 - 506,563 30.33 - 0 700
TSA 16.1 15.8 16.1 16.25 15.05 -300 -1.86% 179,100 - 638,715 38.25 22.44 0 0
ST8 3.28 3.25 3.21 3.32 3.1 -30 -0.91% 174,600 - 83,593 5.01 3.77 0 0
VVS 127.9 125.4 127.8 127.8 122 -2,500 -1.95% 173,400 - 2,699,235 161.63 8.41 2,000 28,800
DRC 13.25 13.45 13.4 13.5 13.3 +200 +1.51% 164,300 - 2,077,074 124.38 17.54 0 2,860
SIP 55.6 56.8 55.9 57.3 55.9 +1,200 +2.16% 159,100 - 13,752,015 823.47 11.06 2,800 32,200
BIC 23.95 24.5 23.95 24.5 23.95 +550 +2.30% 149,300 - 2,873,284 172.05 8.99 19,100 3,100
GIL 13.3 13.4 13.35 13.65 13.3 +100 +0.75% 138,300 - 1,361,389 81.52 35.83 28,700 0
FUEVN100 24.76 24.77 24.8 24.8 23.76 +10 +0.04% 137,400 - - - - 18,300 105,900
HVH 12.1 12.1 12.1 12.15 11.95 0 0.00% 136,700 - 768,221 46.00 16.29 0 0
PHR 57.8 59.5 58 59.5 58 +1,700 +2.94% 132,800 - 8,062,202 482.77 19.10 6,400 19,600
NHA 12.35 12.75 12.6 12.8 12.45 +400 +3.24% 127,800 - 826,059 49.46 7.54 7,000 0
TSC 2.52 2.54 2.52 2.57 2.52 +20 +0.79% 127,100 - 500,022 29.94 508.00 0 0
BFC 52 53.5 53 54.7 52.2 +1,500 +2.88% 126,800 - 3,058,488 183.14 10.97 8,000 34,600
SCS 51.7 52.9 52.2 53 52 +1,200 +2.32% 119,600 - 5,399,872 323.35 7.44 25,300 14,400
HPA 37.9 38.2 38 38.65 37.6 +300 +0.79% 119,100 - 9,741,000 583.29 - 2,600 0
JVC 4.59 4.65 4.6 4.65 4.59 +60 +1.31% 119,100 - 523,126 31.32 10.47 5,000 0
HTN 6.33 6.41 6.45 6.48 6.35 +80 +1.26% 118,100 - 571,236 34.21 23.22 4,500 1,200
AFX 10.25 10.35 10.3 10.4 10 +100 +0.98% 116,900 - - - 7.66 0 0
TLG 47.8 48.85 48 48.85 47.9 +1,050 +2.20% 113,300 - 4,715,409 282.36 10.16 3,300 15,100
D2D 36 37 36 37 36 +1,000 +2.78% 112,200 - 1,119,610 67.04 4.92 1,900 0
TAL 43.65 43.8 43.9 44 43.25 +150 +0.34% 110,000 - 13,659,030 817.91 20.40 1,700 7,400
VPG 4.3 4.31 4.37 4.4 4.28 +10 +0.23% 109,600 - 381,072 22.82 4.06 1,000 7,270
VTO 11.55 11.7 11.8 11.8 11.65 +150 +1.30% 106,300 - 934,440 55.95 10.23 500 0
GSP 11.35 11.4 11.3 11.5 11.3 +50 +0.44% 101,300 - 699,724 41.90 8.76 0 0
APH 5.53 5.6 5.53 5.61 5.53 +70 +1.27% 100,900 - 1,365,752 81.78 11.48 0 400
TDC 10.95 10.9 11 11 10.8 -50 -0.46% 97,900 - 1,090,000 65.27 2.63 0 200
PTB 47.3 48.25 47.5 48.7 47.5 +950 +2.01% 96,800 - 3,875,734 232.08 6.49 31,400 16,400
HSL 4.86 4.92 4.87 5.04 4.87 +60 +1.23% 92,900 - 189,751 11.36 28.11 0 300
LSS 8.58 8.59 8.58 8.59 8.54 +10 +0.12% 92,400 - 773,328 46.31 6.34 0 0
CDC 21.8 21.7 21.4 21.9 21.4 -100 -0.46% 91,300 - 1,145,167 68.57 19.84 2,100 10,500
LHG 27.95 28.15 27.9 28.2 27.9 +200 +0.72% 88,800 - 1,407,838 84.30 5.51 32,100 0
KLB 12.75 12.95 12.9 12.95 12.8 +200 +1.57% 88,400 - - - 5.27 400 24,000
SGR 14.85 14.85 14.8 14.95 14.5 0 0.00% 87,700 - 1,037,644 62.13 12.62 4,000 0
NBB 18.5 18.3 18 18.8 17.9 -200 -1.08% 83,600 - 1,832,924 109.76 2,614.29 2,400 2,000
TCI 8.55 8.75 8.32 8.75 8.32 +200 +2.34% 81,800 - 1,011,683 60.58 17.82 1,300 0
ADS 8.08 8.2 8.17 8.2 8.05 +120 +1.49% 75,900 - 626,437 37.51 12.29 0 0
CMX 5.99 6.15 6.08 6.17 6.04 +160 +2.67% 75,300 - 626,679 37.53 11.20 8,200 0
TNT 8.4 8.2 8.18 8.76 8.18 -200 -2.38% 75,300 - 418,200 25.04 30.60 0 0
DHA 46.8 49.1 48 49.5 46.8 +2,300 +4.91% 74,500 - 722,805 43.28 13.98 32,500 3,300
CCL 4.88 4.91 4.88 4.92 4.86 +30 +0.61% 73,000 - 292,545 17.52 7.67 10,600 0
THG 44.3 43.9 43.6 45.3 43.1 -400 -0.90% 72,400 - 1,366,603 81.83 8.54 31,100 45,400
PLP 5.15 5.16 5.15 5.36 5.13 +10 +0.19% 70,100 - 515,999 30.90 40.95 1,700 500
VNS 8.4 8.3 8.38 8.49 8.3 -100 -1.19% 70,100 - 563,231 33.73 6.75 0 0
LGL 4.97 4.89 4.79 4.9 4.79 -80 -1.61% 62,500 - 251,821 15.08 - 0 1,100
PGC 13.65 14 13.75 14.05 13.7 +350 +2.56% 62,200 - 844,750 50.58 9.88 7,400 0
SMC 10.85 11.15 11 11.15 11 +300 +2.76% 61,900 - 820,716 49.14 28.09 0 0
SAM 6.36 6.39 6.36 6.45 6.36 +30 +0.47% 61,300 - 2,427,951 145.39 29.05 8,200 600
NNC 52.7 53.4 52.7 53.4 52.3 +700 +1.33% 55,300 - 1,170,528 70.09 8.70 6,200 500
C47 9.6 9.21 9.4 9.6 9.16 -390 -4.06% 53,700 - 334,712 20.04 6.40 0 0
TCL 33.75 33.75 33.6 33.8 33.2 0 0.00% 53,300 - 1,017,847 60.95 7.73 1,400 34,100
PGV 23.6 24.65 24 24.7 23.45 +1,050 +4.45% 50,100 - 27,693,487 1,658.29 - 1,900 2,590
FMC 37.25 37.7 37.25 37.8 37.25 +450 +1.21% 49,400 - 2,465,161 147.61 8.06 500 4,100
TNH 10.25 10.25 10.6 10.6 10.2 0 0.00% 46,700 - 16,994,494 1,017.63 29.62 2,400 900
IMP 55 55.2 55 55.3 54.2 +200 +0.36% 46,500 - 8,501,295 509.06 28.57 5,900 10,600
SKG 9.08 9.13 9.1 9.15 9.07 +50 +0.55% 46,400 - 607,124 36.35 17.87 3,800 0
DAH 2.98 3.06 2.97 3.06 2.97 +80 +2.68% 44,200 - 257,652 15.43 37.78 0 0
ASP 4.93 4.9 4.92 4.93 4.88 -30 -0.61% 42,900 - 182,964 10.96 25.65 0 0
DHM 6.75 6.75 6.7 6.85 6.68 0 0.00% 41,900 - 233,116 13.96 76.70 0 0
CVT 25.45 25 23.7 25 23.7 -450 -1.77% 41,100 - 917,272 54.93 15.34 0 15,700
VSH 43.35 43.6 43.3 43.6 43.1 +250 +0.58% 40,900 - 10,300,118 616.77 11.94 12,800 0
PTL 2.69 2.75 2.62 2.78 2.62 +60 +2.23% 40,600 - 275,000 16.47 - 0 0
PDV 9.15 9.22 9.16 9.59 9.14 +70 +0.77% 38,700 - - - 2.24 900 0
EVE 10.4 10.4 10.05 10.5 10 0 0.00% 37,200 - 436,590 26.14 - 30,300 900
FCM 3.3 3.25 3.31 3.33 3.25 -50 -1.52% 37,100 - 150,237 9.00 104.84 2,500 0
HAP 7.49 7.56 7.49 7.59 7.3 +70 +0.93% 36,500 - 838,724 50.22 8.25 0 0
TDH 3.5 3.51 3.5 3.59 3.5 +10 +0.29% 36,000 - 395,411 23.68 - 0 800
ICT 17.8 17.85 17.85 17.85 17.8 +50 +0.28% 35,700 - 574,502 34.40 18.48 0 100
BKG 2.61 2.62 2.61 2.71 2.55 +10 +0.38% 35,600 - 187,616 11.23 12.60 2,000 0
CKG 9.01 8.85 9.05 9.29 8.65 -160 -1.78% 35,100 - 1,011,652 60.58 12.86 0 13,580
NHH 9.92 10.1 9.93 10.1 9.93 +180 +1.81% 35,000 - 1,140,936 68.32 8.56 7,900 0
VPH 3.8 3.79 3.6 3.84 3.6 -10 -0.26% 34,700 - 361,406 21.64 2.79 400 0
TDG 2.63 2.62 2.61 2.62 2.58 -10 -0.38% 34,500 - 63,433 3.80 9.26 0 0
LBM 31.2 31.5 31.5 32 31.2 +300 +0.96% 33,600 - 1,260,000 75.45 15.28 1,000 12,700
ILB 21.75 21.7 21.75 21.75 21.5 -50 -0.23% 33,100 - 828,929 49.64 8.22 700 0
CIG 6.48 6.4 6.48 6.6 6.15 -80 -1.23% 32,800 - 326,656 19.56 3.71 0 0
TNI 4.18 4.21 4.24 4.24 4.01 +30 +0.72% 28,800 - 221,025 13.24 - 0 0
MHC 9.35 9.2 9.01 9.44 9.01 -150 -1.60% 28,100 - 399,981 23.95 33.95 3,000 0
TIP 18.7 18.8 18.75 18.8 18.6 +100 +0.53% 28,100 - 1,222,148 73.18 5.66 500 0
HTI 24.2 24.5 24.25 24.5 24.2 +300 +1.24% 26,400 - 611,255 36.60 9.94 4,400 0
AAT 3 2.97 2.97 2.98 2.91 -30 -1.00% 25,900 - 210,333 12.59 - 0 0
BMC 13.2 13.4 13.4 13.45 13.3 +200 +1.52% 25,400 - 166,061 9.94 21.07 0 0
CLL 29.95 29.95 29.95 30 29.9 0 0.00% 25,300 - 1,018,300 60.98 10.84 300 0
TEG 6.1 6.1 6.1 6.1 6 0 0.00% 25,100 - 736,920 44.13 145.24 0 0
MCM 25.5 25.7 25.5 25.8 25.25 +200 +0.78% 24,400 - 2,827,000 169.28 14.56 400 0
CHP 28.15 28.25 27.55 28.3 27.55 +100 +0.36% 24,200 - 4,453,841 266.70 10.16 0 0
CNG 23.4 24.45 23.5 24.9 23.5 +1,050 +4.49% 23,700 - 858,178 51.39 15.84 1,200 0
MCP 27.2 27.25 27.2 27.25 27 +50 +0.18% 23,700 - 541,414 32.42 16.35 0 0
ITD 16.2 16.3 16.25 16.9 16 +100 +0.62% 23,400 - 426,617 25.55 8.85 1,100 0
DSC 12.45 12.7 12.6 12.8 12.45 +250 +2.01% 23,100 - 3,043,700 182.26 10.02 5,100 0
PHC 4.53 4.56 4.53 4.59 4.5 +30 +0.66% 23,100 - 231,110 13.84 47.50 0 0
TMP 55 55 54.9 55 54.9 0 0.00% 22,400 - 3,850,000 230.54 10.99 0 0
TRC 68.4 70 68.6 70.8 68.6 +1,600 +2.34% 22,100 - 2,038,750 122.08 9.21 3,400 2,800
C32 11.1 10.7 11.2 11.2 10.5 -400 -3.60% 21,900 - 321,624 19.26 19.78 500 0
KHP 10.9 10.9 10.9 11.1 10.9 0 0.00% 21,200 - 658,107 39.41 11.39 0 200
ANT 35.3 34.95 35.1 35.1 34.05 -350 -0.99% 20,500 - - - 8.79 0 0
SBA 28.2 28.8 28.15 29.5 28.1 +600 +2.13% 20,200 - 1,742,062 104.32 10.27 0 0
DBD 50.3 51.4 50.2 51.4 50.2 +1,100 +2.19% 17,800 - 4,856,748 290.82 20.32 600 900
DSN 37.8 38.8 37.9 38.8 37.9 +1,000 +2.65% 17,100 - 468,821 28.07 6.81 0 2,000
GHC 27.6 27.8 28.15 28.15 27.6 +200 +0.72% 16,700 - 1,325,018 79.34 8.26 0 0
SBG 11.6 11.6 11.65 11.65 11.5 0 0.00% 16,400 - 580,000 34.73 10.75 0 3,700
SJS 48.2 48.6 48.2 49.5 48.2 +400 +0.83% 15,800 - 14,457,277 865.71 20.62 200 200
STK 15 14.9 15.1 15.1 14.5 -100 -0.67% 15,200 - 2,087,835 125.02 41.74 4,700 500
DTA 3.49 3.59 3.64 3.64 3.46 +100 +2.87% 15,100 - 64,835 3.88 43.25 0 0
SFG 10.5 10.6 10.5 10.6 10 +100 +0.95% 15,100 - 507,712 30.40 15.84 0 0
TMT 12.8 12.65 12.8 12.9 11.95 -150 -1.17% 14,900 - 466,506 27.93 - 400 0
CCC 7.98 7.9 7.9 7.9 7.9 -80 -1.00% 14,800 - 324,334 19.42 7.52 0 0
NCT 91.2 91.5 90.6 91.5 90.4 +300 +0.33% 14,500 - 2,394,164 143.36 6.77 500 7,900
PMG 6.99 6.99 6.99 7 6.99 0 0.00% 14,400 - 323,891 19.39 13.07 500 0
ACG 34.85 34.7 34.85 34.85 34 -150 -0.43% 13,800 - 5,232,342 313.31 12.46 1,000 0
BCE 11.2 11.15 11.2 11.2 11.1 -50 -0.45% 13,300 - 390,250 23.37 5.23 0 0
FUEDCMID 14.49 14.85 13.53 14.96 13.53 +360 +2.48% 13,300 - - - - 11,500 1,300
FUESSVFL 27.63 28.47 28.5 28.5 28.2 +840 +3.04% 12,100 - - - - 1,200 4,300
ACL 13.1 13.3 13.1 13.3 12.2 +200 +1.53% 11,300 - 667,115 39.95 61.86 0 100
FUESSV30 22.69 23 22.98 23.1 22.6 +310 +1.37% 11,000 - - - - 200 0
HCD 7.9 7.9 7.94 7.94 7.6 0 0.00% 10,700 - 291,975 17.48 9.67 1,100 0
VID 4.8 4.9 4.95 4.95 4.8 +100 +2.08% 10,600 - 200,097 11.98 28.82 0 0
HTG 42 42.7 42.9 42.9 42.2 +700 +1.67% 10,400 - 1,537,316 92.05 5.70 0 0
TVB 7.11 7.09 7.11 7.25 7.05 -20 -0.28% 10,400 - 794,768 47.59 6.30 500 2,800
KMR 2.7 2.7 2.67 2.71 2.67 0 0.00% 10,200 - 153,570 9.20 26.21 0 0
TCT 19.65 20 19.65 20.05 19.65 +350 +1.78% 10,200 - 255,760 15.31 23.64 0 0
GDT 19.1 19.05 19.15 19.2 18.9 -50 -0.26% 10,000 - 469,586 28.12 8.79 300 0
PIT 7.3 7.5 7.3 7.81 7.3 +200 +2.74% 9,700 - 106,577 6.38 - 0 0
FUETCC50 13.53 13.46 13.5 13.5 13.3 -70 -0.52% 9,600 - - - - 300 0
SMB 38.4 38.4 38.5 39 38.4 0 0.00% 8,800 - 1,146,111 68.63 7.49 400 100
NVT 7.4 7.52 7.21 7.52 7.21 +120 +1.62% 8,200 - 680,560 40.75 - 0 100
LIX 32.8 32.9 33.5 33.5 32.7 +100 +0.30% 8,100 - 2,131,920 127.66 11.89 200 300
MDG 40.2 40.2 40.2 40.4 40 0 0.00% 7,100 - 415,056 24.85 9.64 0 0
SGT 15.2 15.4 15.2 16 15.2 +200 +1.32% 7,000 - 2,279,249 136.48 17.52 0 0
UIC 60.5 60.1 60.8 60.8 60 -400 -0.66% 7,000 - 499,311 29.90 8.54 0 0
DRL 45.5 45.6 45.5 45.8 45.4 +100 +0.22% 6,900 - 433,200 25.94 9.68 0 0
VNL 20.05 19.8 19.65 20.15 19.65 -250 -1.25% 6,900 - 279,982 16.77 6.29 600 0
DHG 100.1 101 100.5 101 100 +900 +0.90% 6,500 - 13,205,353 790.74 16.01 0 100
DVP 69.3 70.2 70.5 70.5 69.5 +900 +1.30% 6,100 - 2,808,000 168.14 8.30 0 0
HMC 11.3 11.3 11.4 11.4 11.3 0 0.00% 5,800 - 308,490 18.47 9.88 200 0
TCR 2.52 2.69 2.69 2.69 2.6 +170 +6.75% 5,800 - 27,883 1.67 - 0 0
TYA 17.3 17.2 17.3 17.4 17 -100 -0.58% 5,700 - 105,357 6.31 4.59 0 0
VPD 24 24.2 24 24.2 23.6 +200 +0.83% 5,500 - 2,579,469 154.46 9.83 0 300
SRF 7.04 7 7.03 7.07 6.86 -40 -0.57% 5,400 - 236,507 14.16 134.62 0 1,900
TBC 35 36 35.5 36 34.8 +1,000 +2.86% 5,400 - 2,286,000 136.89 11.89 0 0
PTC 6.84 6.85 6.85 6.85 6.85 +10 +0.15% 5,300 - 220,513 13.20 11.40 0 0
DTL 11.45 11.45 11.6 11.6 11.35 0 0.00% 5,200 - 694,225 41.57 163.57 500 0
VSI 27.5 28 27.5 28 27.5 +500 +1.82% 5,100 - 369,600 22.13 11.37 0 0
VDP 54 56.9 54 56.9 53.9 +2,900 +5.37% 4,800 - 1,256,545 75.24 17.50 0 0
SVT 11.2 11.2 11.35 11.5 11.2 0 0.00% 4,600 - 193,883 11.61 7.03 0 0
FUESSV50 28.08 28.8 28.1 28.8 28.1 +720 +2.56% 4,400 - - - - 100 0
HUB 13.7 14.2 14 14.2 14 +500 +3.65% 4,400 - 429,449 25.72 6.48 0 500
NTC 144.5 144.3 144.5 144.5 144 -200 -0.14% 4,400 - 3,463,197 207.38 10.76 0 0
VAF 20.5 20.35 20.5 20.5 20.05 -150 -0.73% 4,400 - 766,490 45.90 4.50 0 0
SMA 10.5 9.77 9.9 9.9 9.77 -730 -6.95% 4,200 - 198,847 11.91 15.17 0 0
FUEKIV30 11.89 12.31 12.23 12.31 12.2 +420 +3.53% 4,000 - - - - 100 500
VPS 8.5 8.5 8.6 8.6 8.5 0 0.00% 3,600 - 207,917 12.45 8.88 0 0
ABR 12.3 12.5 13.15 13.15 12.5 +200 +1.63% 3,300 - 250,000 14.97 12.66 0 0
ADG 8.72 9.25 8.71 9.25 8.71 +530 +6.08% 3,300 - 197,770 11.84 11.12 0 0
BHN 30.4 30.5 30.4 30.5 29.4 +100 +0.33% 3,200 - 7,069,900 423.35 19.07 0 0
SVC 18.1 18.5 18.1 18.5 18.1 +400 +2.21% 3,200 - 1,725,648 103.33 12.37 520 0
TRA 67.5 67.5 68 68 67 0 0.00% 2,900 - 2,797,911 167.54 13.53 300 0
GMH 7.68 7.7 7.7 7.8 7.7 +20 +0.26% 2,700 - 127,050 7.61 7.13 0 0
RAL 86.8 86.1 86 86.7 86 -700 -0.81% 2,700 - 2,027,433 121.40 3.42 0 0
ASG 16.65 16.75 16.6 16.75 16.55 +100 +0.60% 2,600 - 1,520,643 91.06 52.51 0 0
SGN 52.4 53 53.3 53.3 52.6 +600 +1.15% 2,500 - 1,775,425 106.31 7.29 0 0
ACC 12.5 12.5 12.7 12.7 12.2 0 0.00% 2,300 - 1,312,500 78.59 25.10 0 0
VTB 13.95 14.1 14 14.1 14 +150 +1.08% 2,300 - 152,344 9.12 9.77 500 0
DXV 3.8 3.76 3.8 3.8 3.75 -40 -1.05% 2,200 - 37,224 2.23 45.85 0 0
TMS 40.7 40.9 40.7 40.9 40.7 +200 +0.49% 2,200 - 7,064,828 423.04 34.20 0 630
PJT 8.9 8.89 8.89 8.89 8.7 -10 -0.11% 2,100 - 221,208 13.25 11.89 0 0
FUEFCV50 15 14.85 14.04 15 14.04 -150 -1.00% 2,000 - - - - 0 0
SZL 47 48 47.7 48 47.7 +1,000 +2.13% 2,000 - 1,312,538 78.60 11.66 0 0
SHA 3.92 3.99 3.92 4.04 3.8 +70 +1.79% 1,900 - 133,452 7.99 9.88 0 0
TN1 16 16.05 16 16.05 16 +50 +0.31% 1,900 - 964,532 57.76 17.22 0 0
HTV 10.85 11.2 11.25 11.25 11.2 +350 +3.23% 1,800 - 146,765 8.79 9.25 0 0
SHP 34.45 34.1 34.45 34.45 33.7 -350 -1.02% 1,700 - 3,451,137 206.65 12.04 0 0
PGD 23.9 23.95 24 24 23.75 +50 +0.21% 1,600 - 2,370,986 141.98 15.17 0 400
DMC 56.6 57 56.8 57 56.7 +400 +0.71% 1,500 - 1,979,466 118.53 11.49 0 0
FUEKIVFS 16.25 16.45 16.45 16.45 16.45 +200 +1.23% 1,500 - - - - 100 0
PDN 106 107 106 107 106 +1,000 +0.94% 1,300 - 3,963,698 237.35 14.56 0 0
AAM 6.2 6.4 6.2 6.4 6.17 +200 +3.23% 1,200 - 66,888 4.01 38.10 200 0
DQC 9.3 9.32 9.89 9.89 9.25 +20 +0.22% 1,200 - 256,841 15.38 - 0 0
SFC 19.5 19.5 19.5 19.5 19.5 0 0.00% 1,200 - 220,183 13.18 11.10 0 0
VNG 7.2 7.1 7.2 7.2 6.8 -100 -1.39% 1,200 - 690,664 41.36 284.00 100 0
LAF 17.05 17.05 17.05 17.05 17 0 0.00% 1,100 - 259,638 15.55 6.81 0 200
VFG 49.3 49.95 50 50 49.95 +650 +1.32% 1,100 - 2,083,545 124.76 4.92 0 0
FUEKIVND 12.97 13.58 13.29 13.58 13.29 +610 +4.70% 1,000 - - - - 1,000 0
SFI 28 27.5 27.5 27.5 27.5 -500 -1.79% 1,000 - 668,581 40.03 7.10 900 0
YBM 10.45 10.45 10.4 10.45 10.4 0 0.00% 1,000 - 336,224 20.13 11.21 0 0
BRC 12.2 12.2 12.2 12.2 12.2 0 0.00% 900 - 150,975 9.04 7.26 0 800
CCI 26.95 26.95 26.95 26.95 26.95 0 0.00% 900 - 472,733 28.31 16.33 0 0
VCA 7.47 7.39 7.01 7.39 7.01 -80 -1.07% 900 - 112,234 6.72 108.68 0 0
CLW 47.8 48 48 48 48 +200 +0.42% 800 - 624,000 37.37 10.98 0 0
OPC 22.7 22.45 22.4 22.5 22.4 -250 -1.10% 800 - 1,437,943 86.10 14.60 0 0
ADP 22.65 23 22.95 23 22.95 +350 +1.55% 700 - 529,917 31.73 6.21 0 0
CRV 26.25 26.2 26.05 26.2 26.05 -50 -0.19% 700 - 18,009,877 1,078.44 38.14 0 0
DBT 10.95 10.95 10.95 11 10.3 0 0.00% 600 - 224,811 13.46 14.18 0 0
SVD 3.9 3.7 3.99 3.99 3.7 -200 -5.13% 600 - 102,142 6.12 7.52 0 0
VMD 14.7 14.9 14.9 14.9 14.9 +200 +1.36% 600 - 230,060 13.78 10.28 0 0
FUEIP100 11.17 11.7 11.89 11.91 11.7 +530 +4.74% 500 - - - - 0 0
SRC 53.8 53.8 55 55 53.8 0 0.00% 400 - 1,509,809 90.41 61.35 0 0
TDM 54.5 55.5 56 56 55.5 +1,000 +1.83% 400 - 6,105,000 365.57 31.75 0 0
TDW 45.2 45.2 45.2 45.2 45.2 0 0.00% 400 - 384,200 23.01 6.85 0 0
AST 71 71 71 71 71 0 0.00% 300 - 3,195,000 191.32 22.33 0 0
FUEMAV30 21.53 22.11 21.83 22.11 21.66 +580 +2.69% 300 - - - - 200 100
SPM 8.8 9.1 8.44 9.1 8.44 +300 +3.41% 300 - 125,307 7.50 27.16 0 0
ABT 59.5 60 59.6 60 59.6 +500 +0.84% 200 - 706,635 42.31 7.87 100 0
FUEMAVND 15.04 15.53 15.37 15.53 15.37 +490 +3.26% 200 - - - - 100 0
HTL 22.2 22.3 22.2 22.3 22.2 +100 +0.45% 200 - 267,600 16.02 11.56 0 0
LGC 57.7 57.7 57.7 57.7 57.7 0 0.00% 200 - 12,239,919 732.93 21.23 0 0
NSC 72.9 71.9 71.8 71.9 71.8 -1,000 -1.37% 200 - 1,263,608 75.67 6.14 100 0
PGI 19.5 19.9 19.5 19.9 19.5 +400 +2.05% 200 - 2,206,846 132.15 8.99 100 100
HAS 8.3 8 8 8 8 -300 -3.61% 100 - 62,400 3.74 - 0 0
HNA 21.9 22.65 22.65 22.65 22.65 +750 +3.42% 100 - 5,328,010 319.04 11.20 0 0
HRC 61.8 57.5 57.5 57.5 57.5 -4,300 -6.96% 100 - 1,736,881 104.00 49.44 0 0
PNC 26.5 28 28 28 28 +1,500 +5.66% 100 - 302,382 18.11 29.60 0 0
TPC 10.35 11.05 11.05 11.05 11.05 +700 +6.76% 100 - 185,827 11.13 20.89 0 0
TVT 15.5 16.1 16.1 16.1 16.1 +600 +3.87% 100 - 338,100 20.25 14.65 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 40.65 0 0 0.00% - - 548,775 32.86 - 0 0
CLC 54 0 0 0.00% - - 1,415,209 84.74 - 0 0
CMV 8 0 0 0.00% - - 145,247 8.70 - 0 0
COM 32 0 0 0.00% - - 451,860 27.06 - 0 0
DAT 8.41 0 0 0.00% - - 582,210 34.86 - 0 0
DTT 16.5 0 0 0.00% - - 134,505 8.05 - 0 0
FDC 17.35 0 0 0.00% - - 670,230 40.13 - 0 0
FUCTVGF3 14.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.6 0 0 0.00% - - - - - 0 0
FUCVREIT 6.86 0 0 0.00% - - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUETPVND 11 0 0 0.00% - - - - - 0 0
GTA 9.01 0 0 0.00% - - 88,568 5.30 - 0 0
HU1 6.3 0 0 0.00% - - 63,000 3.77 - 0 0
L10 25 0 0 0.00% - - 244,750 14.66 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
NHT 11 0 0 0.00% - - 264,041 15.81 - 0 0
QNP 32.8 0 0 0.00% - - 1,325,446 79.37 - 0 0
S4A 34 0 0 0.00% - - 1,434,800 85.92 - 0 0
SAV 13.45 0 0 0.00% - - 333,482 19.97 - 0 0
SBV 7.5 0 0 0.00% - - 215,175 12.88 - 0 0
SC5 15.5 0 0 0.00% - - 232,244 13.91 - 0 0
SSC 28.1 0 0 0.00% - - 372,937 22.33 - 0 0
STG 37.5 0 0 0.00% - - 3,684,501 220.63 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 43.5 0 0 0.00% - - 1,305,000 78.14 - 0 0
TNC 29 0 0 0.00% - - 558,250 33.43 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
VCF 330 0 0 0.00% - - 8,771,115 525.22 - 0 0
合計 6,943,065,944 415,752.45 89,974,790 114,706,500

※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