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

2026/07/21 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 1,730.56
-12.95/-0.74%
売買高（相対取引を含む） 586,187,285 株
（前日比 -32.04%）
値上がり銘柄数 111
値下がり銘柄数 204
変わらず銘柄数 112
総銘柄数 427
売買代金（相対取引を含む） 16,779,918 百万VND
（前日比 -14.28%）
VN30 1,881.32 -6.00 -0.32%
VNMID 1,881.48 -23.12 -1.21%
VNSML 1,235.69 -11.13 -0.89%
VN100 1,797.80 -7.36 -0.41%
VNALL 1,773.25 -7.72 -0.43%
VNX Allshare 2,789.22 -11.94 -0.43%
前日終値 1743.51 (07/20) 
始値 1733.44
高値  1750.30
安値 1721.39 
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) 105,936,210 89,702,370 16,233,840
-0.59 -0.30 -0.65 -0.32 -0.80 -1.58
-2.64 -0.62 -0.79 -0.29 -0.02 - -
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（2026/07/21 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
SHB 11.8 11.8 11.8 11.95 11.7 0 0.00% 66,753,500 - 63,055,705 3,892.33 4.53 11,039,230 1,913,700
VIX 12.8 12.5 12.75 13.2 12.3 -300 -2.34% 41,188,900 - 2,354,255 145.32 3.54 6,253,300 2,906,140
HPG 20.6 20.8 20.5 21.15 20.5 +200 +0.97% 27,198,700 - 159,649,690 9,854.92 10.54 9,599,400 6,093,990
SSI 22.7 23.2 22.6 23.7 22.6 +500 +2.20% 22,996,700 - 58,025,468 3,581.82 11.30 5,113,520 3,738,850
ACB 22.85 22.85 22.6 23.15 22.6 0 0.00% 16,446,800 - 132,631,042 8,187.10 7.56 876,300 3,748,730
NVL 12.45 12.6 12.3 12.8 12.3 +150 +1.20% 15,083,800 - 30,266,056 1,868.28 14.53 3,550,490 783,200
BSR 24.65 23.05 24.15 24.7 22.95 -1,600 -6.49% 14,600,800 - 115,418,258 7,124.58 22.16 745,400 2,914,200
VPB 25 25.35 24.8 25.45 24.8 +350 +1.40% 13,683,400 - 201,124,963 12,415.12 8.38 1,725,200 2,435,300
BVB 13.1 13.4 13.9 13.9 13.15 +300 +2.29% 12,315,600 - - - 19.17 200 15,000
HDB 26.85 26.95 26.85 27 26.6 +100 +0.37% 11,346,700 - 134,892,197 8,326.68 7.52 4,165,600 811,250
MBB 22.8 22.7 22.7 23.05 22.6 -100 -0.44% 11,291,200 - 182,848,498 11,286.94 6.83 1,853,610 4,019,800
VND 17.2 17.15 17.1 17.5 17.1 -50 -0.29% 11,165,800 - 26,107,443 1,611.57 12.91 2,826,200 1,513,900
DIG 11.25 10.85 11 11.35 10.75 -400 -3.56% 10,521,300 - 8,641,278 533.41 10.98 309,200 719,700
TCB 29.95 29.8 30 30.2 29.6 -150 -0.50% 10,138,100 - 211,169,964 13,035.18 8.34 1,416,700 3,394,900
GEX 23.25 22.05 22.9 23.6 22.05 -1,200 -5.16% 9,956,300 - 28,851,793 1,780.97 13.46 2,893,640 1,964,880
PNJ 41 38.15 40.9 41.5 38.15 -2,850 -6.95% 9,655,900 - 19,522,193 1,205.07 4.99 4,890,480 6,590,860
VCI 20 20.15 19.9 20.65 19.9 +150 +0.75% 9,487,900 - 23,217,473 1,433.18 10.87 2,418,600 759,600
DXG 11.35 11 11.05 11.3 11 -350 -3.08% 9,211,100 - 13,949,155 861.06 51.40 554,300 888,900
POW 13.55 13.55 13.6 13.75 13.35 0 0.00% 8,528,600 - 41,569,309 2,566.01 15.56 2,056,020 726,400
CII 14.3 13.9 14.1 14.6 13.8 -400 -2.80% 8,473,800 - 9,340,596 576.58 70.92 992,810 1,086,250
PVD 19.3 18.5 18.7 19.2 17.95 -800 -4.15% 8,027,200 - 10,283,780 634.80 12.01 726,800 3,009,800
FPT 67.1 64.8 66.5 67.9 64.8 -2,300 -3.43% 7,540,400 - 110,387,261 6,814.03 12.42 677,560 2,342,710
PDR 12.7 12.4 12.25 12.7 12.1 -300 -2.36% 7,367,700 - 12,372,836 763.76 23.22 294,600 654,100
PVT 17 16.3 16.65 17.6 16.3 -700 -4.12% 7,132,500 - 8,425,779 520.11 7.86 2,826,100 130,100
VIB 14.95 15 14.9 15.1 14.9 +50 +0.33% 6,390,800 - 51,060,086 3,151.86 7.01 238,300 298,200
TPB 14.55 14.55 14.4 14.75 14.4 0 0.00% 6,349,100 - 40,362,382 2,491.51 5.45 246,200 2,052,200
LPB 53.5 54.6 53.8 56 53.3 +1,100 +2.06% 6,305,000 - 163,105,603 10,068.25 14.28 713,900 710,700
VRE 23.25 23.05 23 23.7 22.85 -200 -0.86% 6,002,700 - 52,376,939 3,233.14 8.12 2,099,230 3,490,770
VSC 13.75 13.8 13.5 14.2 13.5 +50 +0.36% 5,767,400 - 5,166,311 318.91 15.03 1,929,530 105,600
CTG 30.8 30.9 30.6 31.15 30.6 +100 +0.32% 5,591,400 - 239,998,589 14,814.73 6.94 1,282,400 1,002,850
EIB 17.85 17.6 17.6 18.5 17.6 -250 -1.40% 5,255,600 - 32,783,883 2,023.70 28.85 1,434,800 484,200
KDH 17.8 17.9 17.7 18.4 17.7 +100 +0.56% 4,863,300 - 20,087,647 1,239.98 20.57 2,071,600 1,164,440
STB 73 72.7 73 73.9 72.2 -300 -0.41% 4,771,800 - 137,055,183 8,460.20 23.08 266,100 942,700
MSN 64.8 64.9 64.5 66.1 64.5 +100 +0.15% 4,693,800 - 94,778,312 5,850.51 23.95 2,559,700 1,601,690
TCH 12.55 12.45 12.55 12.8 12.4 -100 -0.80% 4,602,900 - 11,355,760 700.97 47.70 570,900 389,500
HCM 25.75 25.75 25.5 25.75 24.75 0 0.00% 4,415,200 - 27,808,884 1,716.60 17.54 193,000 678,200
GAS 73.1 68 73.1 74.3 68 -5,100 -6.98% 4,293,300 - 164,080,583 10,128.43 14.63 613,170 1,600,050
CTS 24.3 22.6 23.5 24.2 22.6 -1,700 -7.00% 3,947,300 - 4,806,872 296.72 8.32 258,300 303,500
KHG 4.9 4.88 4.84 4.88 4.74 -20 -0.41% 3,917,500 - 2,193,244 135.39 31.90 60,700 510,600
MSB 16.15 16.1 16.05 16.2 15.95 -50 -0.31% 3,916,500 - 50,232,000 3,100.74 8.92 471,000 455,800
DPM 22.95 22.6 22.8 23.1 22.05 -350 -1.53% 3,902,700 - 15,366,305 948.54 15.84 133,100 617,360
VNM 58.5 58.4 58.1 58.8 58.1 -100 -0.17% 3,543,700 - 122,053,398 7,534.16 14.50 6,032,310 4,650,610
BID 37 36.8 37.1 37.7 36.8 -200 -0.54% 3,459,200 - 267,906,400 16,537.43 9.75 113,300 78,770
VCB 56.7 56.7 56.7 57.2 56.6 0 0.00% 3,413,200 - 473,766,778 29,244.86 14.71 1,021,900 1,465,740
DCM 30.25 29.9 30 30.9 29.7 -350 -1.16% 3,259,300 - 15,829,060 977.10 9.33 1,283,500 261,700
PLX 34.3 32.65 33.4 34.3 31.9 -1,650 -4.81% 3,064,500 - 41,484,836 2,560.79 22.18 158,100 67,900
OCB 10.35 10.15 10.35 10.5 10.1 -200 -1.93% 3,056,700 - 31,084,478 1,918.79 6.79 215,900 323,200
VCG 15.65 15.5 15.7 15.85 15.45 -150 -0.96% 2,958,800 - 10,020,259 618.53 2.73 12,900 348,800
MWG 75.2 75.9 75.1 76.4 74.3 +700 +0.93% 2,872,900 - 111,453,346 6,879.84 15.90 1,367,100 364,530
VIC 220 217.3 216.3 220 214.4 -2,700 -1.23% 2,839,700 - 1,686,723,111 104,118.71 151.75 318,610 932,490
IJC 7.32 7.3 7.26 7.42 7.22 -20 -0.27% 2,716,800 - 4,595,939 283.70 5.54 434,700 58,500
VHM 136.9 136.4 136.8 138.3 135.3 -500 -0.37% 2,669,700 - 560,250,997 34,583.39 13.37 645,020 635,170
HQC 2.26 2.24 2.25 2.29 2.2 -20 -0.88% 2,619,700 - 1,291,582 79.73 18.36 112,500 92,500
ORS 13.4 13.2 13.2 13.55 13 -200 -1.49% 2,440,900 - 8,235,888 508.39 37.50 314,300 188,400
EVF 12 12.35 12.2 12.4 12.05 +350 +2.92% 2,331,600 - 9,392,988 579.81 11.00 667,800 46,000
SSB 15.75 15.65 15.8 15.8 15.5 -100 -0.63% 2,199,400 - 53,660,720 3,312.39 8.32 134,700 162,500
NKG 10.4 10.5 10 10.75 10 +100 +0.96% 2,198,800 - 5,169,402 319.10 23.23 412,700 22,100
HSG 10.65 10.55 10.4 10.85 10.4 -100 -0.94% 2,153,900 - 8,516,622 525.72 9.28 43,000 395,300
VCK 29.7 29.9 29.3 30.25 29.3 +200 +0.67% 2,133,800 - 72,804,099 4,494.08 10.90 475,900 300,800
HHV 10.05 9.9 9.8 10.15 9.76 -150 -1.49% 2,092,800 - 5,416,946 334.38 7.97 54,000 131,300
HDC 12.3 11.95 12 12.55 11.7 -350 -2.85% 2,045,800 - 2,745,064 169.45 3.36 435,360 44,280
NAB 12.65 12.35 12.55 12.65 12.3 -300 -2.37% 2,025,900 - 26,661,455 1,645.77 5.07 84,700 905,530
BAF 29.55 29.4 29.55 29.65 29.2 -150 -0.51% 1,915,600 - 10,725,852 662.09 58.92 47,400 64,650
HAG 14.45 14.15 14.15 14.35 13.95 -300 -2.08% 1,839,700 - 17,933,700 1,107.02 - 100 182,510
DXS 6.24 6.15 6.05 6.27 5.85 -90 -1.44% 1,777,800 - 3,561,484 219.84 10.44 351,900 405,900
DBC 16.25 16.3 16.4 16.55 16.2 +50 +0.31% 1,739,500 - 7,026,058 433.71 4.16 332,600 167,480
VPI 61.3 62 61.3 62.5 60.8 +700 +1.14% 1,696,300 - 19,843,074 1,224.88 50.78 143,700 165,400
KBC 27 26.9 26.55 27.05 26.55 -100 -0.37% 1,394,700 - 25,333,203 1,563.78 10.98 208,900 454,830
FTS 22.55 22 22.6 23.25 22 -550 -2.44% 1,370,600 - 8,385,207 517.61 18.95 211,400 115,500
SCR 4.7 4.7 4.73 4.82 4.68 0 0.00% 1,357,100 - 2,023,797 124.93 26.55 6,700 18,600
TCX 41.8 41.4 41.1 41.95 40.8 -400 -0.96% 1,343,400 - 114,862,368 7,090.27 15.26 537,600 584,600
GEL 25.2 24.7 24.85 25.45 24.15 -500 -1.98% 1,329,200 - 21,983,000 1,356.98 40.63 412,800 68,100
PC1 20.55 20.55 20.55 20.9 20.3 0 0.00% 1,302,400 - 8,451,914 521.72 9.19 157,500 183,800
NT2 20.8 21.7 21.35 21.7 21 +900 +4.33% 1,261,400 - 6,246,910 385.61 5.67 296,600 44,100
VDS 12.3 12.25 12.15 12.6 12.15 -50 -0.41% 1,239,700 - 3,332,000 205.68 11.62 199,300 160,800
TCM 17.5 16.3 17.15 17.2 16.3 -1,200 -6.86% 1,222,700 - 1,917,510 118.36 7.54 600 42,400
NLG 23.7 23.3 23.8 24.15 23.3 -400 -1.69% 1,206,500 - 11,302,769 697.70 17.09 147,600 62,000
HDG 16.8 16.55 16.5 16.95 16.5 -250 -1.49% 1,162,700 - 6,735,144 415.75 7.95 285,900 220,600
LCG 7.5 7.2 7.5 7.65 6.98 -300 -4.00% 1,145,500 - 1,487,535 91.82 10.54 111,500 38,700
GEE 76 71 75.5 76.6 70.9 -5,000 -6.58% 1,105,300 - 45,475,444 2,807.13 7.96 106,030 273,500
VPX 27.35 26.65 27.1 27.35 26.55 -700 -2.56% 1,050,300 - 49,968,750 3,084.49 11.58 433,800 432,100
ANV 17.15 17.55 17 18.15 17 +400 +2.33% 994,000 - 4,672,788 288.44 4.68 236,500 98,900
GVR 27.9 27.35 27.9 28.4 27.2 -550 -1.97% 993,500 - 109,400,000 6,753.09 21.88 230,800 72,800
PVP 16.9 17.15 16.9 17.9 16.85 +250 +1.48% 912,400 - 1,778,497 109.78 9.69 137,700 39,700
VPL 77.6 77.6 77.6 77.9 75.4 0 0.00% 895,600 - 145,690,149 8,993.22 125.57 212,100 123,900
GMD 76 76 76 77.4 75.7 0 0.00% 874,700 - 32,413,628 2,000.84 19.80 343,800 318,200
SBT 20.85 20.85 20.85 20.85 20.6 0 0.00% 861,700 - 18,898,754 1,166.59 25.00 2,000 326,050
HHS 9.85 9.97 9.87 10.3 9.87 +120 +1.22% 853,700 - 4,306,900 265.86 1.14 101,900 56,500
VJC 132 130.8 130.6 132 130.2 -1,200 -0.91% 847,200 - 77,382,762 4,776.71 35.09 38,300 112,700
ASM 5.95 5.8 5.95 6.1 5.8 -150 -2.52% 825,100 - 2,361,726 145.79 58.00 1,800 34,200
CSM 13.9 13.95 13.8 14.1 13.8 +50 +0.36% 813,700 - 1,445,572 89.23 33.94 28,100 6,800
ABS 3.43 3.21 3.65 3.65 3.21 -220 -6.41% 806,100 - 256,800 15.85 - 0 0
TDC 7.08 7.1 7.09 7.19 7.08 +20 +0.28% 787,400 - 903,319 55.76 3.35 1,100 22,300
KSB 13.4 13.2 13.4 13.4 13 -200 -1.49% 780,800 - 1,510,657 93.25 11.23 47,700 14,400
DRC 10.75 10.2 10.75 10.75 10.05 -550 -5.12% 766,600 - 1,575,179 97.23 13.30 0 207,780
HVN 22.35 22.5 22.4 23.2 22.1 +150 +0.67% 763,600 - 70,008,710 4,321.53 7.63 217,100 110,200
HPX 4.15 4.05 4.14 4.14 4.05 -100 -2.41% 762,000 - 1,231,883 76.04 10.44 7,600 1,300
OGC 2.38 2.23 2.24 2.42 2.23 -150 -6.30% 718,600 - 669,000 41.30 9.96 21,500 6,900
AAA 6.87 6.87 6.91 6.91 6.7 0 0.00% 715,900 - 2,705,013 166.98 7.11 5,000 313,240
BCE 5.69 5.44 5.69 5.9 5.3 -250 -4.39% 713,700 - 228,479 14.10 2.13 0 600
HHP 15.2 14.9 15.15 15.2 14.55 -300 -1.97% 669,900 - 1,289,660 79.61 29.86 32,200 99,700
AGG 11.05 11.05 10.9 11.25 10.65 0 0.00% 634,300 - 1,795,935 110.86 4.74 2,000 0
VAB 10 10.1 10 10.15 9.99 +100 +1.00% 606,800 - 8,245,243 508.97 4.80 37,800 99,100
CSV 22.5 22 22.5 22.8 21.85 -500 -2.22% 591,400 - 2,430,998 150.06 12.93 3,300 37,700
HAX 8.67 8.65 8.51 8.84 8.51 -20 -0.23% 556,000 - 929,353 57.37 298.28 4,900 264,000
MZG 11.15 11.15 11.15 11.55 11.1 0 0.00% 554,600 - 1,299,048 80.19 10.09 40,900 0
DGC 43 43 43 43.55 43 0 0.00% 550,200 - 16,330,472 1,008.05 5.81 1,000 36,400
DSE 22.1 21.65 21.9 22.2 21.65 -450 -2.04% 547,500 - 7,417,290 457.86 28.94 40,200 81,400
IDI 5.03 4.86 4.96 5.05 4.82 -170 -3.38% 528,900 - 1,327,619 81.95 10.36 1,400 11,600
TLD 8.4 8.4 8.4 8.43 8.39 0 0.00% 515,400 - 653,027 40.31 9.86 0 8,100
DCL 38.1 38.1 38.1 38.3 38 0 0.00% 514,100 - 2,782,863 171.78 142.70 0 0
BSI 29.85 28.85 29.85 30.4 27.9 -1,000 -3.35% 506,300 - 7,786,660 480.66 14.34 64,020 98,100
DGW 35.15 35.55 34.85 36.05 34.85 +400 +1.14% 505,400 - 7,862,547 485.34 14.27 290,000 8,400
SAB 47.3 47 47.1 47.55 47 -300 -0.63% 492,300 - 60,280,431 3,721.01 14.04 121,930 140,900
HSL 8.08 7.52 8.08 8.08 7.52 -560 -6.93% 488,000 - 290,027 17.90 - 113,100 9,800
HAH 44.9 44.9 43.8 45.4 43.35 0 0.00% 480,100 - 8,456,484 522.01 6.57 93,300 31,500
BCM 40.95 39.65 40 41.4 39.5 -1,300 -3.17% 466,100 - 41,037,750 2,533.19 12.20 61,300 50,300
DPG 28.2 28.2 28.6 28.7 27.6 0 0.00% 435,800 - 3,344,156 206.43 8.79 150,700 10,700
DLG 2.3 2.29 2.24 2.38 2.24 -10 -0.43% 430,700 - 685,419 42.31 1.88 0 0
TVS 14.6 14.05 14.6 14.6 14.05 -550 -3.77% 427,600 - 3,212,391 198.30 9.37 100 13,000
TTF 1.94 1.92 1.91 1.96 1.9 -20 -1.03% 420,000 - 755,582 46.64 71.11 18,750 700
ELC 15.4 14.55 15.2 15.2 14.35 -850 -5.52% 419,700 - 1,601,485 98.86 11.23 8,400 85,200
YEG 7.66 7.71 7.66 7.85 7.65 +50 +0.65% 407,700 - 1,582,296 97.67 18.27 26,400 52,400
TTA 10.55 10.45 10.45 10.6 10.45 -100 -0.95% 399,900 - 1,865,942 115.18 10.00 0 0
REE 45.45 45.6 45.4 46.3 45.15 +150 +0.33% 398,700 - 28,404,196 1,753.35 9.77 190 0
LDG 2.76 2.75 2.76 2.83 2.75 -10 -0.36% 383,800 - 702,944 43.39 7.60 46,800 16,200
TNI 6.64 6.49 6.69 7.09 6.19 -150 -2.26% 382,700 - 340,725 21.03 7.79 3,400 3,100
BVH 58.1 58.3 58 59.2 56 +200 +0.34% 382,200 - 43,277,417 2,671.45 15.26 62,200 67,400
VGC 39 39 38.6 39.35 38 0 0.00% 380,500 - 17,485,650 1,079.36 12.46 28,900 39,100
MCH 135.3 137.8 135.1 138.2 134.5 +2,500 +1.85% 376,800 - 180,160,402 11,121.01 24.80 241,500 79,800
PET 35.6 35 35.6 36.1 34.6 -600 -1.69% 371,400 - 3,735,275 230.57 15.19 0 0
VOS 10.7 10.65 10.55 10.8 10.5 -50 -0.47% 370,000 - 1,491,000 92.04 4.89 16,500 12,900
EVG 4.84 4.8 4.84 4.97 4.8 -40 -0.83% 368,100 - 1,033,199 63.78 13.11 2,000 19,000
FIT 3.18 3.15 3.17 3.31 3.15 -30 -0.94% 361,700 - 1,070,789 66.10 26.69 0 0
FRT 109.9 110.9 108.7 111.3 108.7 +1,000 +0.91% 360,400 - 19,830,589 1,224.11 23.83 182,710 209,950
KLB 12.15 11.8 12.15 12.35 11.8 -350 -2.88% 355,800 - 6,824,772 421.28 3.68 12,200 48,300
DRH 1.57 1.6 1.62 1.62 1.57 +30 +1.91% 354,900 - 197,933 12.22 - 0 0
SZC 19.25 19.05 19.05 19.45 19 -200 -1.04% 349,900 - 3,428,731 211.65 10.80 28,800 34,900
BMP 154.9 152.7 154.9 155.9 151.5 -2,200 -1.42% 344,000 - 12,500,165 771.62 10.17 236,600 85,110
CRC 5.96 5.98 5.95 6 5.76 +20 +0.34% 333,200 - 638,066 39.39 6.72 1,100 34,900
VHC 55.5 54.5 55.5 56.5 54.3 -1,000 -1.80% 325,900 - 11,415,197 704.64 8.62 5,200 77,700
CTD 59.1 58.6 58.1 60.3 58 -500 -0.85% 322,400 - 6,552,841 404.50 12.85 89,600 5,510
AGR 13.55 13.55 13.55 13.75 13.55 0 0.00% 321,700 - 3,093,625 190.96 24.11 3,300 16,200
PAN 21.1 21.1 20.5 21.2 20.5 0 0.00% 311,000 - 5,289,204 326.49 6.88 14,800 79,100
DHC 30 29.8 29.75 30.9 29.6 -200 -0.67% 305,400 - 3,166,239 195.45 7.47 47,800 165,600
CTF 17.1 17.15 17.1 17.15 16.7 +50 +0.29% 303,900 - 1,640,464 101.26 180.53 9,300 6,200
NAF 48.85 48.95 48.9 48.95 48.5 +100 +0.20% 289,100 - 2,994,859 184.87 19.08 1,800 33,500
GEG 12.4 12.15 12.4 12.45 12.1 -250 -2.02% 282,600 - 5,257,506 324.54 6.99 1,900 32,800
PHR 58.5 58.4 58.2 60.4 58.2 -100 -0.17% 274,600 - 7,913,153 488.47 18.01 74,500 30,300
VTP 49.3 48.2 49 49.3 48 -1,100 -2.23% 265,800 - 8,291,841 511.84 16.84 18,000 42,620
BWE 45.55 45 45 45.8 45 -550 -1.21% 265,600 - 9,896,789 610.91 12.03 2,800 4,300
NTL 14.8 14.65 14.7 14.7 14.45 -150 -1.01% 261,400 - 1,787,006 110.31 110.15 0 5,300
SMC 9.7 9.78 9.41 10 9.41 +80 +0.82% 250,900 - 719,875 44.44 4.00 6,200 6,500
DPR 36.7 36.25 36.2 36.8 35.9 -450 -1.23% 234,400 - 3,149,615 194.42 10.90 13,000 15,900
GIL 7.3 7.08 7.26 7.3 7 -220 -3.01% 234,300 - 719,301 44.40 22.26 31,200 100
FCN 11.05 10.85 10.9 10.95 10.7 -200 -1.81% 218,900 - 1,708,213 105.45 53.98 2,700 49,500
QCG 10.45 10.1 9.88 10.45 9.88 -350 -3.35% 215,600 - 2,778,804 171.53 16.21 10,400 6,200
FUEVFVND 33.55 33.48 33.55 33.89 33.23 -70 -0.21% 209,700 - - - - 375,300 43,200
DHM 6.8 6.35 6.8 7.25 6.33 -450 -6.62% 200,700 - 219,302 13.54 38.02 0 0
DC4 6.82 6.7 6.61 6.82 6.61 -120 -1.76% 192,900 - 723,993 44.69 3.30 700 1,100
TDP 28.5 28.3 28.7 28.7 28.3 -200 -0.70% 187,300 - 2,651,698 163.69 25.84 0 3,000
APG 4.62 4.64 4.63 4.72 4.57 +20 +0.43% 183,900 - 1,037,606 64.05 193.33 0 1,000
CTI 18.8 18.8 18.45 18.8 18.45 0 0.00% 179,900 - 1,184,400 73.11 8.33 0 14,000
CRE 6.6 6.56 6.6 6.6 6.5 -40 -0.61% 177,800 - 3,041,730 187.76 41.52 200 1,000
HID 3.4 3.35 3.39 3.51 3.35 -50 -1.47% 176,000 - 257,134 15.87 47.18 0 11,500
VVS 96 102.7 96.5 102.7 96.5 +6,700 +6.98% 170,400 - 2,210,618 136.46 6.88 13,100 6,200
TNH 8.15 8.15 8.15 8.2 7.9 0 0.00% 166,000 - 1,350,675 83.37 - 10,900 7,200
HT1 12.05 12.2 12 12.35 12 +150 +1.24% 159,200 - 4,655,397 287.37 17.02 19,600 1,400
VBB 13.55 14.1 14.1 14.2 12.65 +550 +4.06% 157,100 - - - 8.87 0 0
SCS 47.85 47.5 48.2 48.2 47.5 -350 -0.73% 156,900 - 4,848,657 299.30 6.68 3,300 26,200
BFC 53.7 52.5 53.8 54.1 52.5 -1,200 -2.23% 155,200 - 3,001,320 185.27 10.76 2,300 10,900
CTR 68.6 68.6 67.1 69 67.1 0 0.00% 151,000 - 7,846,871 484.37 13.08 73,450 23,000
KDC 49.5 49.3 49.5 49.5 48.1 -200 -0.40% 148,000 - 13,623,823 840.98 27.34 700 58,800
TSC 2.04 2 2.05 2.07 1.99 -40 -1.96% 146,100 - 393,718 24.30 - 0 0
CMG 25.05 24.5 24.6 25.05 24.5 -550 -2.20% 142,100 - 5,706,072 352.23 13.81 3,000 43,100
TLH 4.02 4.02 4.09 4.09 4 0 0.00% 134,900 - 451,526 27.87 89.33 0 0
HAR 3.01 2.99 3.01 3.01 2.8 -20 -0.66% 127,800 - 286,095 17.66 16.70 0 600
TDG 2.4 2.41 2.47 2.53 2.41 +10 +0.42% 127,600 - 58,349 3.60 10.21 0 0
HII 5.8 5.79 5.68 5.8 5.65 -10 -0.17% 122,600 - 426,509 26.33 8.40 900 0
ASP 9.33 9.36 9.3 9.68 9.3 +30 +0.32% 122,300 - 349,498 21.57 25.03 2,000 700
SHI 14.2 14.25 14.4 14.4 14.25 +50 +0.35% 121,700 - 2,421,781 149.49 48.14 0 3,300
NHA 8.51 8.45 8.5 8.99 8.43 -60 -0.71% 120,100 - 547,467 33.79 4.99 1,200 1,980
FUEVN100 25.55 25.19 25.9 25.9 24.81 -360 -1.41% 117,900 - - - - 2,400 106,800
HTN 6.71 6.75 6.99 7 6.71 +40 +0.60% 115,000 - 601,536 37.13 33.92 0 0
APH 5.34 5.34 5.3 5.4 5.3 0 0.00% 113,800 - 1,302,342 80.39 7.96 0 0
FIR 4.88 4.78 4.74 4.83 4.54 -100 -2.05% 111,800 - 337,801 20.85 170.71 0 2,100
CMX 5.11 5.07 5.11 5.12 4.99 -40 -0.78% 111,300 - 516,628 31.89 7.68 2,200 0
SGR 11.9 12.7 11.9 12.7 11.75 +800 +6.72% 110,300 - 887,412 54.78 10.79 9,600 0
PPC 9.13 9.08 9.05 9.15 9 -50 -0.55% 109,000 - 2,911,167 179.70 17.63 3,600 10,200
CDC 18.5 18.5 18.4 18.5 18.1 0 0.00% 106,400 - 1,952,588 120.53 52.26 1,100 5,370
TAL 21.5 21.5 21.6 21.8 21.3 0 0.00% 106,400 - 10,835,994 668.89 11.09 7,300 8,200
HVH 10 9.99 10.05 10.05 9.96 -10 -0.10% 106,000 - 6,976,792 430.67 10.37 0 0
PAC 16.75 16.1 16.8 16.8 16.1 -650 -3.88% 102,200 - 1,234,510 76.20 10.60 2,230 7,000
JVC 3.09 3.09 3.15 3.15 3.07 0 0.00% 99,700 - 347,626 21.46 6.96 0 0
HAP 7.21 7.02 7.2 7.21 7 -190 -2.64% 99,000 - 778,815 48.07 - 0 10,000
MIG 17 17 17.4 17.45 16.85 0 0.00% 98,600 - 3,595,559 221.95 10.95 54,400 9,300
AFX 10 10 10 10.1 9.98 0 0.00% 97,000 - 350,000 21.60 7.40 0 0
KOS 36 36 36 36 35.6 0 0.00% 97,000 - 7,793,328 481.07 409.09 0 19,500
FCM 3.23 3.2 3.23 3.23 3.1 -30 -0.93% 92,200 - 147,925 9.13 8.77 1,100 0
VTO 10.05 10.1 10.05 10.1 10 +50 +0.50% 91,100 - 806,653 49.79 8.83 0 0
MCM 28.5 27.35 28.5 28.5 27 -1,150 -4.04% 88,900 - 3,008,500 185.71 15.50 0 1,300
TV2 25.5 25.45 25.5 25.8 24.95 -50 -0.20% 83,300 - 1,718,541 106.08 18.17 17,200 6,400
ITC 11 10.6 10.8 10.95 10.55 -400 -3.64% 82,500 - 1,016,912 62.77 20.74 0 0
CCL 4.08 3.9 4 4.01 3.9 -180 -4.41% 81,100 - 232,368 14.34 9.09 0 0
TSA 15.3 15.25 15.3 15.35 15.1 -50 -0.33% 74,700 - 616,481 38.05 21.66 0 0
VPG 1.95 1.93 1.9 1.97 1.89 -20 -1.03% 74,300 - 170,642 10.53 - 0 8,700
SBG 12.2 12 12.2 12.25 11.9 -200 -1.64% 72,500 - 600,000 37.04 15.65 100 0
SIP 46.95 46.95 46.85 47.35 46.8 0 0.00% 71,300 - 11,367,203 701.68 9.44 1,200 26,000
ADS 7.8 7.76 7.8 7.83 7.65 -40 -0.51% 65,400 - 592,823 36.59 6.13 0 4,600
SJD 13.9 13.9 13.95 14 13.85 0 0.00% 64,500 - 959,081 59.20 5.97 1,000 3,200
TIP 17.3 17.15 17.25 17.3 17.15 -150 -0.87% 64,500 - 1,114,885 68.82 5.16 0 0
MHC 8.68 9 8.2 9 8.2 +320 +3.69% 64,400 - 391,286 24.15 2.38 1,700 0
FUESSVFL 27.79 27.87 27.7 27.88 27.5 +80 +0.29% 63,900 - - - - 1,200 1,500
AAN 15.25 15.1 15.05 15.15 15.05 -150 -0.98% 62,900 - 981,500 60.59 12.18 0 0
BKG 2.19 2.21 2.2 2.25 2.18 +20 +0.91% 61,000 - 158,256 9.77 15.67 0 0
TCO 10.45 10.7 10.75 10.75 10.45 +250 +2.39% 60,500 - 335,131 20.69 8.98 7,600 2,700
TRC 76 76.1 77 77.2 74.8 +100 +0.13% 59,400 - 2,283,000 140.93 8.93 0 1,500
ST8 2.62 2.59 2.62 2.66 2.57 -30 -1.15% 57,900 - 66,617 4.11 - 0 0
BIC 21.65 21.4 21.65 21.9 21.3 -250 -1.15% 52,100 - 4,324,235 266.93 7.86 4,500 38,200
SAM 5.79 5.79 5.79 5.79 5.66 0 0.00% 51,200 - 2,199,974 135.80 23.07 0 700
SGT 11.65 11.55 12.2 12.2 10.85 -100 -0.86% 47,700 - 1,709,437 105.52 5.14 0 0
D2D 28.75 27.8 28.4 28.5 27.55 -950 -3.30% 47,500 - 841,221 51.93 3.70 1,700 1,000
TEG 5.79 5.8 5.7 5.81 5.7 +10 +0.17% 46,400 - 700,678 43.25 31.35 0 0
SKG 8.05 7.99 8.05 8.16 7.99 -60 -0.75% 46,300 - 531,317 32.80 11.08 3,300 0
DHA 48.35 48.3 48.45 49.2 48.15 -50 -0.10% 42,700 - 711,028 43.89 6.48 1,000 20,800
THG 29 28.6 28.5 29.4 28.35 -400 -1.38% 41,700 - 1,005,664 62.08 6.04 600 4,120
TDH 3.35 3.4 3.3 3.44 3.3 +50 +1.49% 41,600 - 383,019 23.64 3.53 0 18,300
PTB 34.6 34.5 34.5 34.7 34 -100 -0.29% 41,400 - 3,464,044 213.83 4.64 2,600 4,150
VIP 9.97 9.97 9.93 10 9.93 0 0.00% 40,900 - 682,655 42.14 10.37 0 0
TLG 46.9 46.9 46.9 47.3 46.5 0 0.00% 40,200 - 4,527,179 279.46 11.75 5,000 14,080
MDG 38 39.3 38.5 40.6 38.5 +1,300 +3.42% 40,000 - 405,764 25.05 9.42 0 0
PGI 17.6 17.6 17.6 17.6 17.6 0 0.00% 37,000 - 1,951,784 120.48 7.95 0 100
FMC 33.75 34.8 34.1 35 34.1 +1,050 +3.11% 36,900 - 2,275,533 140.47 6.53 0 0
BMI 13.25 13.35 13.3 13.5 13.3 +100 +0.75% 36,000 - 2,009,811 124.06 9.09 4,100 8,250
LHG 27.7 27.7 27.5 28 27.5 0 0.00% 35,700 - 1,385,333 85.51 5.42 8,100 3,900
SJS 47.5 47.4 46.6 47.5 46.6 -100 -0.21% 35,600 - 14,100,307 870.39 38.85 100 1,700
FUESSV30 24.2 23.85 24 24.33 23.65 -350 -1.45% 33,900 - - - - 2,400 33,310
NNC 44.1 43.7 43.1 44 43.05 -400 -0.91% 33,700 - 957,904 59.13 7.12 0 6,010
VNL 18.85 18.85 19 19 18.85 0 0.00% 33,600 - 266,548 16.45 4.99 0 0
SZL 47.2 47.2 47.2 47.25 46.7 0 0.00% 32,300 - 1,317,000 81.30 11.47 0 0
DVP 73.1 74.5 73.5 75.4 73.3 +1,400 +1.92% 32,000 - 2,980,000 183.95 8.81 200 0
MSH 30.9 30.9 30.9 31 30.8 0 0.00% 31,900 - 3,476,900 214.62 5.66 0 6,300
LSS 8.2 8.18 8.06 8.22 8.06 -20 -0.24% 31,600 - 736,418 45.46 6.04 0 0
TMT 10.75 11.5 11 11.5 10.8 +750 +6.98% 31,400 - 424,097 26.18 6.75 0 0
CIG 7.13 7.37 7.13 7.37 7 +240 +3.37% 30,700 - 376,164 23.22 3.31 0 0
ILB 20.6 20.3 20.6 20.6 19.9 -300 -1.46% 27,900 - 775,450 47.87 7.69 0 1,200
TNT 9.26 8.62 8.66 8.7 8.62 -640 -6.91% 26,800 - 439,620 27.14 32.16 0 0
PLP 4.2 4.03 4.15 4.15 4 -170 -4.05% 26,200 - 362,699 22.39 9.81 0 0
DSC 11.2 10.8 11 11.35 10.8 -400 -3.57% 26,100 - 3,007,494 185.65 8.52 1,100 0
MCP 27.35 27.45 27.35 27.55 27.35 +100 +0.37% 25,500 - 545,381 33.67 58.91 0 0
DAH 2.74 2.71 2.73 2.73 2.71 -30 -1.09% 25,100 - 228,182 14.09 - 0 0
ACG 33 32.2 32.5 33.1 32.2 -800 -2.42% 24,500 - 4,855,372 299.71 9.63 0 0
NCT 94.2 94.2 94 94.4 94 0 0.00% 24,300 - 2,464,812 152.15 6.97 1,600 8,800
PHC 4.41 4.43 4.35 4.5 4.3 +20 +0.45% 23,500 - 224,521 13.86 10.14 0 0
VPH 3.21 3.25 3.23 3.4 3.22 +40 +1.25% 22,100 - 309,913 19.13 - 900 0
HCD 6.59 6.39 6.58 6.58 6.31 -200 -3.03% 21,800 - 295,204 18.22 11.79 0 700
LAF 20.1 19 20 20.1 19 -1,100 -5.47% 21,800 - 289,332 17.86 7.59 0 100
KHP 9.95 9.5 9.65 9.87 9.4 -450 -4.52% 21,400 - 573,579 35.41 10.12 0 0
FUESSV50 28.5 28.53 30.4 30.4 28.5 +30 +0.11% 19,200 - - - - 1,300 1,100
STK 8.8 8.5 8.8 9.26 8.5 -300 -3.41% 19,000 - 1,191,047 73.52 23.81 1,000 3,000
SAV 12.1 12.1 12.15 12.15 11.45 0 0.00% 18,600 - 315,005 19.44 32.44 0 0
HPA 32.35 32 32.3 32.35 31.6 -350 -1.08% 17,700 - 9,120,000 562.96 5.47 500 3,700
EVE 8.6 8.32 8.6 8.86 8 -280 -3.26% 17,600 - 349,272 21.56 8.91 1,000 10,000
HAS 7.72 8.25 7.51 8.25 7.51 +530 +6.87% 16,700 - 64,350 3.97 - 7,700 9,000
IMP 37.65 36 37.05 37.3 36 -1,650 -4.38% 16,300 - 5,544,323 342.24 18.22 800 2,800
ACC 6.95 6.47 6.47 6.47 6.47 -480 -6.91% 16,200 - 679,350 41.94 13.04 0 0
BMC 11.7 11.7 11.7 11.9 11.7 0 0.00% 16,100 - 144,994 8.95 18.40 0 0
CLC 52 51.9 52 52.2 51.2 -100 -0.19% 15,900 - 1,360,174 83.96 7.47 0 100
NBB 17 17.05 16.4 17.3 16.4 +50 +0.29% 15,700 - 1,707,725 105.42 191.57 300 0
GDT 15.9 15.95 15.9 15.95 15.65 +50 +0.31% 14,800 - 393,171 24.27 5.45 0 200
SPM 9.03 9.49 9.03 9.5 9.02 +460 +5.09% 14,000 - 130,677 8.07 - 0 0
CKG 6.41 6.21 6.41 6.41 6.21 -200 -3.12% 13,900 - 1,004,825 62.03 9.03 0 0
VID 4.96 4.62 4.62 4.9 4.62 -340 -6.85% 12,500 - 188,663 11.65 420.00 0 0
HUB 12.5 12.5 12.5 12.55 12.5 0 0.00% 12,400 - 378,036 23.34 5.71 0 0
ICT 16.4 16.45 17.35 17.35 16.4 +50 +0.30% 12,400 - 529,443 32.68 16.65 0 0
LGL 5 4.98 5.1 5.1 4.9 -20 -0.40% 12,400 - 256,456 15.83 12.54 0 0
TYA 16.8 17 16.8 17.4 16.8 +200 +1.19% 12,100 - 104,132 6.43 4.54 11,400 3,900
LBM 28.2 28.25 28 28.3 27.75 +50 +0.18% 11,800 - 1,412,500 87.19 7.95 6,700 0
TRA 37.1 38.2 37.1 39.4 37.1 +1,100 +2.96% 11,200 - 1,583,411 97.74 7.30 0 230
HMC 11 10.9 10.95 11.15 10.9 -100 -0.91% 10,900 - 297,570 18.37 9.53 0 0
PGC 11.8 11.8 11.8 12 11.7 0 0.00% 10,400 - 712,004 43.95 9.78 2,700 0
FUEKIVND 12.33 12.19 12.34 12.34 12.19 -140 -1.14% 10,000 - - - - 10,000 10,000
CLL 30.05 30.1 30.1 30.15 27.95 +50 +0.17% 9,700 - 1,023,400 63.17 10.89 0 0
SRF 7.37 7.27 7.04 7.27 7 -100 -1.36% 9,500 - 245,630 15.16 12.30 0 700
FUETCC50 14.06 14.1 14 14.12 14 +40 +0.28% 9,400 - - - - 0 0
FUEMAV30 23.33 23.29 23.27 23.3 23.07 -40 -0.17% 8,900 - - - - 9,200 11,800
BTP 7.9 7.9 8.26 8.26 7.85 0 0.00% 8,700 - 477,836 29.50 11.22 0 0
GSP 10.55 10.7 10.45 10.9 10.45 +150 +1.42% 8,400 - 722,432 44.59 8.22 0 0
PTL 1.86 1.86 1.86 1.9 1.8 0 0.00% 8,000 - 186,000 11.48 15.50 0 0
SFI 26 26 26 26 25.5 0 0.00% 7,300 - 632,113 39.02 6.71 0 3,000
CHP 27.4 27.3 27.5 27.5 27.3 -100 -0.36% 7,000 - 4,304,065 265.68 9.82 0 0
TCL 29.95 29.95 29.95 30 29.75 0 0.00% 6,800 - 903,245 55.76 6.86 0 0
TCR 2.2 2.29 2.33 2.34 2.2 +90 +4.09% 6,600 - 23,737 1.47 52.05 600 0
ABT 50.3 50.8 50.9 51 50.3 +500 +0.99% 6,400 - 598,285 36.93 4.51 200 0
NHH 9.85 9.9 9.85 9.97 9.8 +50 +0.51% 6,000 - 1,118,344 69.03 7.70 1,300 900
HTG 34.1 34.2 34.1 34.2 34.1 +100 +0.29% 5,800 - 1,231,293 76.01 4.57 0 0
KMR 2.39 2.38 2.39 2.45 2.36 -10 -0.42% 5,600 - 135,369 8.36 27.05 0 0
AAT 2.6 2.61 2.6 2.64 2.59 +10 +0.38% 5,500 - 184,838 11.41 7.79 0 300
LIX 25.7 25.95 25.7 25.95 25.2 +250 +0.97% 5,400 - 1,681,560 103.80 9.38 0 0
SMB 38.65 38.4 38.65 38.65 38.35 -250 -0.65% 5,400 - 1,146,111 70.75 7.49 100 500
HTI 18.4 18.35 18.4 18.4 18.3 -50 -0.27% 4,800 - 457,818 28.26 2.75 0 0
DQC 10.4 10.05 9.93 10.05 9.93 -350 -3.37% 4,700 - 276,959 17.10 81.71 0 0
TCI 9.9 9.51 9.9 9.9 9.51 -390 -3.94% 4,600 - 1,099,555 67.87 94.16 300 100
GHC 24.55 24.65 24.55 24.65 24.55 +100 +0.41% 4,500 - 1,174,881 72.52 7.32 0 0
FUEDCMID 11.98 12.03 11.99 12.41 11.99 +50 +0.42% 4,300 - - - - 0 0
ANT 24.7 24.7 24.95 24.95 24.05 0 0.00% 4,200 - 592,892 36.60 4.20 0 0
DHG 90.8 91.9 91.2 92 91.2 +1,100 +1.21% 4,200 - 12,015,564 741.70 14.57 300 300
SHA 3.96 3.96 3.86 3.96 3.8 0 0.00% 4,200 - 139,070 8.58 8.30 0 0
ITD 14.85 14.85 14.85 14.85 14.85 0 0.00% 4,100 - 388,666 23.99 5.46 0 0
TMP 46 45.5 45 45.5 45 -500 -1.09% 4,100 - 3,185,000 196.60 10.03 2,000 4,100
SVD 4.3 4.3 4 4.3 4 0 0.00% 4,000 - 118,705 7.33 93.48 0 0
DSN 37 37 37 37 37 0 0.00% 3,800 - 447,071 27.60 6.49 0 500
FUEVN50G 11.89 12 11.89 12 11.5 +110 +0.93% 3,800 - - - - 0 0
VPD 20.95 20.95 20.9 21.5 20.9 0 0.00% 3,700 - 2,233,053 137.84 8.51 0 0
NTC 130.5 130 130 131 130 -500 -0.38% 3,600 - 3,119,997 192.59 9.69 0 0
VRC 12 12.45 12.5 12.5 11.7 +450 +3.75% 3,600 - 622,500 38.43 1,037.50 0 0
TDM 61 57.9 62 62 57.9 -3,100 -5.08% 3,500 - 6,432,690 397.08 33.12 0 200
PGV 22.95 23.1 23.25 23.25 22.75 +150 +0.65% 3,400 - 25,952,112 1,601.98 6.97 0 200
FUEKIV30 12.99 12.88 12.99 12.99 12.88 -110 -0.85% 3,300 - - - - 0 1,800
L10 22.75 23.2 22.6 23.2 22.6 +450 +1.98% 3,200 - 227,128 14.02 6.03 0 0
PDV 8.52 8.7 8.8 8.8 8.5 +180 +2.11% 3,200 - 690,040 42.60 6.93 0 0
FUEMAVND 14.2 14.04 14.2 14.2 13.96 -160 -1.13% 3,100 - - - - 200 2,300
DXV 3.7 3.5 3.5 3.5 3.5 -200 -5.41% 3,000 - 34,650 2.14 42.68 0 0
AST 62.5 62.5 62.5 62.5 62.5 0 0.00% 2,900 - 2,812,500 173.61 11.66 1,400 0
NHT 11.4 11.35 11.4 11.4 11.35 -50 -0.44% 2,900 - 272,442 16.82 5.65 0 0
SHP 32.5 32 32 32.2 32 -500 -1.54% 2,900 - 3,238,603 199.91 11.30 0 0
OPC 21.25 21 20.05 21 19.9 -250 -1.18% 2,800 - 1,345,069 83.03 13.65 0 0
C47 9.28 9.15 9.38 9.38 9.15 -130 -1.40% 2,700 - 332,532 20.53 6.36 0 0
DBD 49.45 49.45 49.75 49.75 49.25 0 0.00% 2,700 - 4,672,494 288.43 18.49 1,000 200
PDN 99.3 98 98.5 99.7 98 -1,300 -1.31% 2,700 - 5,445,450 336.14 13.33 0 0
VNS 7.93 7.88 7.88 7.88 7.88 -50 -0.63% 2,400 - 534,730 33.01 13.95 0 0
SSC 29.3 27.25 27.3 27.3 27.25 -2,050 -7.00% 2,300 - 361,656 22.32 29.30 0 0
VPS 9.64 9.45 9.63 9.63 9.01 -190 -1.97% 2,300 - 231,154 14.27 9.87 0 0
CCC 7.2 7.29 6.76 7.29 6.75 +90 +1.25% 2,100 - 299,291 18.47 6.94 0 0
DTA 3.43 3.54 3.4 3.54 3.4 +110 +3.21% 2,000 - 63,932 3.95 321.82 0 0
NO1 5.07 4.99 5 5 4.86 -80 -1.58% 2,000 - 119,760 7.39 15.69 0 0
PIT 7.22 7.5 7.5 7.5 7.5 +280 +3.88% 2,000 - 106,577 6.58 - 0 0
BRC 12.35 12 12.2 12.2 12 -350 -2.83% 1,900 - 148,500 9.17 7.14 0 0
VTB 12.7 12.75 12.5 12.75 12.5 +50 +0.39% 1,900 - 137,758 8.50 8.84 0 0
ADP 23.05 23 23.05 23.05 22.3 -50 -0.22% 1,700 - 529,917 32.71 6.93 0 0
SGN 55.2 54.2 54.1 55 54.1 -1,000 -1.81% 1,700 - 1,815,624 112.08 10.27 0 100
VCA 6.02 5.96 6.29 6.35 5.96 -60 -1.00% 1,700 - 90,516 5.59 - 0 0
ADG 8.03 8.59 8.03 8.59 7.52 +560 +6.97% 1,600 - 183,659 11.34 9.77 0 0
VFG 46.05 46.05 46.05 46.05 45.9 0 0.00% 1,600 - 1,920,866 118.57 5.98 0 0
PGD 22.5 21.2 21.05 21.2 21 -1,300 -5.78% 1,500 - 2,098,743 129.55 13.43 0 0
FUEFCV50 15.51 15.51 14.85 15.51 14.59 0 0.00% 1,400 - - - - 0 0
TVB 7.01 7.3 6.65 7.32 6.65 +290 +4.14% 1,400 - 796,587 49.17 38.22 0 500
VMD 14.45 13.85 13.5 13.85 13.5 -600 -4.15% 1,400 - 213,848 13.20 5.05 0 100
HRC 34.5 34.5 34.5 34.5 34.4 0 0.00% 1,300 - 1,042,128 64.33 29.66 0 0
TMS 35.45 36.45 34.5 36.65 34 +1,000 +2.82% 1,300 - 6,295,738 388.63 17.57 0 0
QNP 31.9 30.6 30.7 31.8 30.6 -1,300 -4.08% 1,200 - 1,236,544 76.33 8.67 0 0
TN1 14.2 14 14 14 14 -200 -1.41% 1,200 - 841,337 51.93 3.15 0 0
VSH 42.5 42.5 42.3 42.5 42.3 0 0.00% 1,200 - 10,040,253 619.77 11.64 0 300
RAL 81 81 81 81 81 0 0.00% 1,000 - 1,907,341 117.74 5.28 0 0
VNG 5.67 5.7 6 6 5.7 +30 +0.53% 1,000 - 554,477 34.23 85.07 0 0
SVC 20 19.9 20.75 20.75 19.9 -100 -0.50% 900 - 1,856,029 114.57 4.14 0 0
CNG 20.9 20.95 20.9 20.95 20.9 +50 +0.24% 800 - 735,330 45.39 13.57 0 0
DMC 57 58.6 56.2 58.9 56.2 +1,600 +2.81% 800 - 2,035,029 125.62 12.07 0 100
HTL 21.1 20.9 20.9 20.9 20.9 -200 -0.95% 800 - 250,800 15.48 10.09 0 0
VSI 18 17.45 16.75 19.05 16.75 -550 -3.06% 800 - 230,340 14.22 7.08 0 0
VDP 50.8 50.1 50.8 50.9 50.1 -700 -1.38% 700 - 1,106,378 68.29 17.34 610 200
RYG 9.18 9.18 9.18 9.18 9 0 0.00% 600 - 413,100 25.50 11.06 0 0
SBA 25.75 25.7 25.5 25.7 25.1 -50 -0.19% 600 - 1,554,548 95.96 9.17 0 0
UIC 57 56.2 55.9 56.2 55.9 -800 -1.40% 600 - 466,460 28.79 4.60 0 0
VCF 290.1 299.8 300 300 298.9 +9,700 +3.34% 600 - 7,968,425 491.88 15.39 0 0
CCI 17.9 17 17 17 17 -900 -5.03% 500 - 397,598 24.54 7.02 0 0
DTL 10 10.05 10.05 10.05 10.05 +50 +0.50% 500 - 609,341 37.61 - 0 0
SFC 16.8 16.9 16.8 17 16.8 +100 +0.60% 500 - 190,826 11.78 9.62 0 0
SFG 10.25 10.85 10.9 10.9 10.85 +600 +5.85% 500 - 519,686 32.08 16.22 0 0
BHN 29.45 29.3 29.4 29.4 29.3 -150 -0.51% 400 - 6,791,740 419.24 14.53 0 0
DRL 43.8 44 44 44.3 44 +200 +0.46% 400 - 418,000 25.80 9.34 0 0
DBT 12.5 12.5 12.5 12.5 12.5 0 0.00% 300 - 274,591 16.95 20.36 0 0
SRC 39 38.5 38.5 38.5 38.5 -500 -1.28% 300 - 1,404,546 86.70 43.90 0 0
YBM 9.66 9.66 9.66 9.66 9.66 0 0.00% 300 - 310,806 19.19 6.04 0 0
ACL 12.6 12.9 13.15 13.15 12.9 +300 +2.38% 200 - 647,051 39.94 18.89 0 0
COM 32.9 32.9 32.75 32.9 32.75 0 0.00% 200 - 464,569 28.68 28.24 0 100
DTT 17.5 18 18 18 18 +500 +2.86% 200 - 146,733 9.06 10.96 200 0
HU1 5.67 5.6 5.6 5.6 5.6 -70 -1.23% 200 - 140,000 8.64 14.85 0 0
SVT 10.45 10.5 10.5 10.5 10.5 +50 +0.48% 200 - 181,765 11.22 6.77 0 0
TCT 18.15 18 18 18 18 -150 -0.83% 200 - 230,184 14.21 9.03 0 0
AAM 6.55 6.55 6.55 6.55 6.55 0 0.00% 100 - 68,455 4.23 38.99 0 0
ASG 16.75 16.8 16.8 16.8 16.8 +50 +0.30% 100 - 1,525,182 94.15 19.16 0 0
FUEMITEC 10.4 10.9 10.9 10.9 10.9 +500 +4.81% 100 - - - - 0 0
NSC 71.9 71.9 71.9 71.9 71.9 0 0.00% 100 - 1,263,608 78.00 5.86 100 0
SBV 6.1 6.29 6.29 6.29 6.29 +190 +3.11% 100 - 180,460 11.14 - 0 0
TVT 15 15 15 15 15 0 0.00% 100 - 315,000 19.44 8.07 0 0
ABR 11.55 0 0 0.00% - - 231,000 14.26 - 0 0
BTT 42.5 0 0 0.00% - - 573,750 35.42 - 0 0
C32 17.7 0 0 0.00% - - 532,032 32.84 - 0 0
CLW 38.55 0 0 0.00% - - 501,150 30.94 - 0 0
CMV 8 0 0 0.00% - - 145,247 8.97 - 0 0
CRV 25.5 0 0 0.00% - - 17,528,697 1,082.02 - 0 0
CVT 26.75 0 0 0.00% - - 981,481 60.59 - 0 0
DAT 8.5 0 0 0.00% - - 588,441 36.32 - 0 0
FDC 22.4 0 0 0.00% - - 865,312 53.41 - 0 0
FUCTVGF3 14.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - - 0 0
FUCVREIT 7.13 0 0 0.00% - - - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEIP100 14.29 0 0 0.00% - - - - - 0 0
FUEKIVFS 17.1 0 0 0.00% - - - - - 0 0
FUETPVND 10.91 0 0 0.00% - - - - - 0 0
GMH 7.16 0 0 0.00% - - 118,140 7.29 - 0 0
GTA 8.77 0 0 0.00% - - 86,209 5.32 - 0 0
HNA 21.05 0 0 0.00% - - 4,951,638 305.66 - 0 0
HTV 13.8 0 0 0.00% - - 180,835 11.16 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 848.52 - 0 0
LM8 14.95 0 0 0.00% - - 140,361 8.66 - 0 0
NVT 7.45 0 0 0.00% - - 674,225 41.62 - 0 0
PJT 8.3 0 0 0.00% - - 206,527 12.75 - 0 0
PMG 6.68 0 0 0.00% - - 309,526 19.11 - 0 0
PNC 29.9 0 0 0.00% - - 322,901 19.93 - 0 0
PTC 6.5 0 0 0.00% - - 209,246 12.92 - 0 0
S4A 32.4 0 0 0.00% - - 1,367,280 84.40 - 0 0
SC5 16 0 0 0.00% - - 239,736 14.80 - 0 0
SMA 7.5 0 0 0.00% - - 152,646 9.42 - 0 0
STG 35.6 0 0 0.00% - - 3,497,820 215.91 - 0 0
TBC 31.85 0 0 0.00% - - 2,022,475 124.84 - 0 0
TDW 46 0 0 0.00% - - 391,000 24.14 - 0 0
TIX 40 0 0 0.00% - - 1,200,000 74.07 - 0 0
TNC 29.8 0 0 0.00% - - 573,650 35.41 - 0 0
TPC 9.6 0 0 0.00% - - 161,443 9.97 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 59.71 - 0 0
合計 8,090,243,647 499,397.76 105,936,210 89,702,370

※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