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

2026/05/20 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 1,913.23
+0.30/+0.02%
売買高（相対取引を含む） 1,197,618,071 株
（前日比 +18.86%）
値上がり銘柄数 82
値下がり銘柄数 250
変わらず銘柄数 92
総銘柄数 424
売買代金（相対取引を含む） 31,790,075 百万VND
（前日比 -1.76%）
VN30 2,028.94 +1.49 +0.07%
VNMID 2,208.87 -34.49 -1.54%
VNSML 1,370.77 -10.48 -0.76%
VN100 1,958.35 -7.29 -0.37%
VNALL 1,932.69 -7.42 -0.38%
VNX Allshare 3,037.04 -12.54 -0.41%
前日終値 1912.93 (05/19) 
始値 1907.10
高値 1919.39
安値 1859.22
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) 78,771,020 97,464,500 -18,693,480
-0.54 -0.50 -0.14 -0.71 -0.24 +0.84
-0.24 -0.33 -1.37 -0.57 -0.87 - -
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（2026/05/20 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
SHB 13.65 13.55 13.65 13.65 13.1 -100 -0.73% 105,588,900 - 64,954,687 3,912.93 5.20 5,542,210 2,336,900
VIX 19.25 18.8 19.1 19.4 18 -450 -2.34% 50,873,500 - 3,540,800 213.30 5.32 838,820 1,085,300
DXG 16 14.9 16 16 14.9 -1,100 -6.88% 48,500,200 - 16,574,524 998.47 69.63 21,410 1,261,000
NVL 16.7 15.9 16.7 16.7 15.55 -800 -4.79% 48,392,000 - 35,489,095 2,137.90 18.34 384,700 970,480
HPG 26.25 26.2 26.3 26.4 25.75 -50 -0.19% 40,983,800 - 201,097,205 12,114.29 13.28 1,794,170 4,708,320
CII 18.7 17.75 18.6 18.75 17.4 -950 -5.08% 40,826,000 - 11,927,739 718.54 90.56 384,400 696,900
MBB 25.05 24.6 25.1 25.3 24.5 -450 -1.80% 38,940,600 - 198,152,998 11,936.93 7.40 1,812,660 10,919,560
BSR 31.15 31.8 30.35 32.3 29 +650 +2.09% 27,302,800 - 159,232,130 9,592.30 30.58 6,071,200 2,078,800
DIG 14.65 13.85 14.65 14.65 13.65 -800 -5.46% 26,783,300 - 11,030,572 664.49 14.02 207,980 155,610
FPT 74.5 77.7 74.8 78.5 72.8 +3,200 +4.30% 25,976,600 - 132,362,503 7,973.64 14.90 4,019,100 1,497,230
MSB 14.45 14.4 14.3 14.4 13.6 -50 -0.35% 25,839,000 - 44,928,000 2,706.51 7.98 4,987,820 3,207,700
SSI 27.8 27.25 27.8 27.9 26.5 -550 -1.98% 24,522,900 - 67,882,414 4,089.30 13.27 814,140 2,032,570
VPB 26.75 26.7 26.7 26.8 25.65 -50 -0.19% 24,208,300 - 211,835,760 12,761.19 8.83 1,359,010 4,768,750
ACB 22.8 22.65 22.8 22.8 22.45 -150 -0.66% 22,390,400 - 116,345,272 7,008.75 7.50 1,123,300 7,388,610
TCB 32.6 32.45 32.2 32.45 31.05 -150 -0.46% 19,950,800 - 229,948,501 13,852.32 9.08 1,028,210 4,141,300
HDB 26.7 25.8 26.45 26.5 25.15 -900 -3.37% 19,024,500 - 129,136,129 7,779.28 7.20 501,710 4,065,600
POW 14 13.85 14.05 14.05 13.2 -150 -1.07% 17,494,300 - 42,489,663 2,559.62 15.90 2,145,650 1,533,830
TCH 16.4 15.55 16.4 16.5 15.3 -850 -5.18% 17,461,100 - 14,183,298 854.42 12.15 595,210 670,100
GEX 36.2 36 36.5 36.5 34 -200 -0.55% 16,506,800 - 47,104,969 2,837.65 21.98 1,244,880 1,235,550
PDR 16.85 16.4 16.85 16.85 15.7 -450 -2.67% 16,249,700 - 16,364,074 985.79 30.71 515,900 440,610
PC1 18.85 19 18.9 19.45 17.6 +150 +0.80% 14,805,000 - 7,814,422 470.75 8.50 1,233,900 2,176,900
VCB 64.4 64.6 63.7 64.7 61.8 +200 +0.31% 14,381,600 - 539,776,611 32,516.66 16.76 5,212,920 438,300
TPB 15.35 15.5 15.45 15.65 15.15 +150 +0.98% 13,707,400 - 42,997,727 2,590.22 5.81 1,173,600 1,229,430
VCI 25.6 24.95 25.55 25.7 24.2 -650 -2.54% 13,665,400 - 28,633,417 1,724.90 13.46 515,100 422,210
VND 16.95 16.45 16.85 17 16.05 -500 -2.95% 12,728,500 - 25,041,833 1,508.54 12.39 209,050 3,054,500
CTG 35.8 35.2 35.75 35.9 34.3 -600 -1.68% 12,361,700 - 273,396,451 16,469.67 7.90 260,100 822,130
HCM 30 29.6 30 30.1 28.5 -400 -1.33% 12,070,900 - 31,966,717 1,925.71 20.16 1,628,010 755,300
EIB 21.7 21.4 21.7 21.9 20.7 -300 -1.38% 10,321,900 - 39,862,221 2,401.34 35.08 251,300 222,200
BID 44.25 43.9 43.75 44.2 41.9 -350 -0.79% 10,319,200 - 308,237,788 18,568.54 11.63 838,430 175,670
PLX 42 43.85 41.95 43.9 39.2 +1,850 +4.40% 9,839,000 - 55,715,470 3,356.35 29.79 1,695,400 1,624,100
KDH 23.2 22.35 23.2 23.2 21.6 -850 -3.66% 9,723,100 - 25,081,503 1,510.93 25.69 1,459,800 2,233,170
HHS 13 12.1 12.9 13 12.1 -900 -6.92% 9,401,000 - 5,227,030 314.88 1.38 33,700 164,000
VIB 15.8 15.7 15.8 15.85 15.05 -100 -0.63% 9,168,400 - 53,442,890 3,219.45 7.34 309,900 280,110
MWG 78.2 77.2 78.2 78.8 74.2 -1,000 -1.28% 8,786,000 - 113,362,296 6,829.05 16.17 918,670 1,937,820
GVR 36.55 37.6 35.95 37.8 34 +1,050 +2.87% 8,781,200 - 150,400,000 9,060.24 30.08 553,310 420,700
VCG 21.1 20.9 21.1 21.3 20 -200 -0.95% 8,510,900 - 13,511,188 813.93 3.69 757,800 157,920
MSN 76.5 75.6 76.4 76.8 74.4 -900 -1.18% 7,861,100 - 114,949,190 6,924.65 27.90 778,600 1,007,830
DXS 8.5 8.22 8.3 8.49 7.91 -280 -3.29% 7,737,000 - 4,760,228 286.76 13.96 126,500 175,700
PVT 23.55 23.75 23.1 23.95 22.15 +200 +0.85% 7,569,600 - 11,160,867 672.34 11.45 1,601,800 737,350
VRE 33.5 33.5 33.5 34.15 32.05 0 0.00% 7,397,400 - 76,122,667 4,585.70 11.81 1,483,320 2,051,720
EVF 13.8 13.4 13.7 13.9 12.9 -400 -2.90% 7,189,500 - 10,191,582 613.95 11.93 1,000,400 193,930
VHM 157 159.9 156 162.9 154.5 +2,900 +1.85% 6,820,100 - 656,775,179 39,564.77 15.68 2,039,650 1,369,830
PVD 33.3 33.4 32.8 33.8 31 +100 +0.30% 6,675,700 - 18,566,392 1,118.46 21.67 875,600 673,030
STB 72.3 71.6 71.7 72.4 70.1 -700 -0.97% 5,903,700 - 134,981,445 8,131.41 22.73 937,000 1,189,350
HHV 11.9 11.8 11.9 11.95 11.5 -100 -0.84% 5,898,900 - 6,456,562 388.95 9.50 257,800 16,030
VNM 59.8 59.1 59.8 59.9 58.6 -700 -1.17% 5,727,600 - 123,516,367 7,440.74 14.67 362,330 2,240,440
VSC 21.3 20.65 21.3 21.45 20 -650 -3.05% 5,487,500 - 7,730,748 465.71 22.49 98,300 7,210
HDC 18.95 18 18.95 18.95 17.65 -950 -5.01% 5,180,100 - 3,595,582 216.60 5.06 188,230 403,620
DGC 49.9 48.8 50.3 50.6 47 -1,100 -2.20% 5,140,400 - 18,533,187 1,116.46 6.60 835,320 778,130
DPM 26.95 26.85 26.8 27.1 25.6 -100 -0.37% 5,026,300 - 18,255,987 1,099.76 18.82 1,099,100 611,670
GAS 86.5 89.7 85.6 89.7 81.1 +3,200 +3.70% 4,912,400 - 216,441,593 13,038.65 19.30 1,177,910 445,610
GEL 32.7 31.85 33 33 31.1 -850 -2.60% 4,893,700 - 28,346,500 1,707.62 52.38 168,800 11,400
HAG 15.55 15.45 15.5 15.55 15.05 -100 -0.64% 4,349,400 - 19,581,319 1,179.60 - 319,600 21,400
VCK 33 33.5 33 33.5 31.8 +500 +1.52% 4,303,400 - 50,981,161 3,071.15 12.22 432,500 319,500
DCM 42.5 42.25 42.55 42.9 40.05 -250 -0.59% 3,879,400 - 22,367,150 1,347.42 13.19 785,500 1,385,400
KHG 5.15 5.09 5.15 5.16 4.87 -60 -1.17% 3,877,700 - 2,287,625 137.81 33.27 557,900 413,950
ORS 13.4 13.3 13.5 13.5 12.65 -100 -0.75% 3,799,900 - 8,298,281 499.90 37.78 242,300 340,100
VIC 225.1 226.7 225.1 230.2 222.2 +1,600 +0.71% 3,788,300 - 1,753,182,613 105,613.41 158.31 1,316,490 366,370
HQC 2.49 2.43 2.5 2.5 2.35 -60 -2.41% 3,717,500 - 1,401,136 84.41 19.92 194,300 340,900
KBC 31.65 30.95 31.65 31.65 29.7 -700 -2.21% 3,433,800 - 29,147,310 1,755.86 12.63 615,200 416,510
HDG 24.4 23.7 24.5 24.6 22.7 -700 -2.87% 3,235,400 - 8,768,124 528.20 11.38 151,000 314,700
DBC 22.25 21.8 22.15 22.3 21.25 -450 -2.02% 3,178,800 - 8,390,093 505.43 5.57 107,300 6,100
VPI 62.8 61 62.8 62.8 60.9 -1,800 -2.87% 3,164,800 - 19,523,024 1,176.09 49.96 213,600 403,100
NLG 26.15 25.65 26.3 26.35 24.5 -500 -1.91% 3,146,000 - 12,442,748 749.56 18.82 378,200 395,200
NKG 13.7 13.55 13.7 13.85 13.15 -150 -1.09% 3,106,500 - 6,064,585 365.34 29.98 85,800 14,180
OCB 11.15 11 11.15 11.2 10.8 -150 -1.35% 3,065,200 - 29,293,575 1,764.67 7.36 42,700 160,210
SCR 5.6 5.39 5.57 5.59 5.26 -210 -3.75% 2,955,100 - 2,320,907 139.81 30.45 227,000 65,100
HSG 12.05 11.95 12.05 12.15 11.65 -100 -0.83% 2,735,800 - 9,646,789 581.13 10.51 64,900 16,600
DGW 41.9 40.85 41.75 41.75 39.6 -1,050 -2.51% 2,196,900 - 9,034,741 544.26 16.39 412,900 286,300
BAF 34.7 34.2 34.6 34.6 32.3 -500 -1.44% 2,032,300 - 10,397,540 626.36 68.54 79,300 78,400
IJC 9.94 9.79 9.93 9.95 9.5 -150 -1.51% 1,988,600 - 6,163,594 371.30 7.43 102,100 326,400
PHR 65.4 69.9 63.9 69.9 62.2 +4,500 +6.88% 1,899,100 - 9,471,394 570.57 21.55 404,530 203,000
SSB 16.5 16.45 16.45 16.5 16.35 -50 -0.30% 1,877,500 - 46,800,250 2,819.29 8.75 40,600 156,500
LCG 9.32 9.25 9.23 9.33 9.05 -70 -0.75% 1,679,800 - 1,911,070 115.12 13.54 6,000 217,400
VPX 27.8 27.4 28 28 27.05 -400 -1.44% 1,562,900 - 51,375,000 3,094.88 11.90 210,800 629,100
CTS 28 27.3 28.1 28.15 26.1 -700 -2.50% 1,555,800 - 5,806,531 349.79 10.06 209,500 123,900
LDG 3.17 3.06 3.17 3.17 2.95 -110 -3.47% 1,528,800 - 782,184 47.12 8.45 96,900 111,300
PVP 19.25 19.15 19 19.35 18.3 -100 -0.52% 1,512,900 - 1,985,902 119.63 10.82 186,900 135,600
OGC 2.8 2.99 2.82 2.99 2.82 +190 +6.79% 1,488,400 - 897,000 54.04 13.35 34,100 9,800
TCX 50.8 50.2 50.8 50.8 49.8 -600 -1.18% 1,435,800 - 116,041,491 6,990.45 18.50 168,100 558,400
PET 46.5 47.7 46.3 48.3 45.6 +1,200 +2.58% 1,365,900 - 5,090,646 306.67 20.70 0 630
NAB 12.3 12.3 12.35 12.35 12 0 0.00% 1,365,100 - 25,323,514 1,525.51 5.05 100,300 154,200
GMD 78.9 77.9 79.6 79.6 75.1 -1,000 -1.27% 1,354,500 - 33,223,969 2,001.44 20.29 334,320 506,470
VJC 172 170.6 172 172.6 168.9 -1,400 -0.81% 1,335,700 - 100,928,894 6,080.05 45.76 39,800 94,800
VOS 12.75 12.55 12.65 12.75 12.1 -200 -1.57% 1,312,400 - 1,757,000 105.84 5.76 132,600 108,200
DPR 40.6 42.3 40.85 42.55 39.8 +1,700 +4.19% 1,225,800 - 3,675,275 221.40 12.72 51,000 35,400
YEG 9.35 9.54 9.41 9.67 9.3 +190 +2.03% 1,175,900 - 1,829,791 110.23 22.61 0 183,200
EVG 6.19 5.91 6.19 6.19 5.83 -280 -4.52% 1,173,100 - 1,272,127 76.63 16.15 61,000 33,600
AAA 7.1 7.03 7.15 7.16 6.92 -70 -0.99% 1,168,900 - 2,768,011 166.75 7.28 31,900 167,900
CTR 93.4 95 91.6 95 87 +1,600 +1.71% 1,144,700 - 10,866,659 654.62 18.12 200,110 11,400
TCM 22.9 22.9 22.95 22.95 22.5 0 0.00% 1,136,600 - 2,565,687 154.56 10.60 41,100 6,800
BVH 71 70.5 70.2 71.7 68 -500 -0.70% 1,116,600 - 52,333,755 3,152.64 18.45 252,100 56,530
VNE 2.95 2.75 2.99 2.99 2.75 -200 -6.78% 1,073,300 - 225,866 13.61 - 23,500 0
PNJ 65 65.8 64.5 66.1 63.4 +800 +1.23% 1,042,000 - 33,671,305 2,028.39 8.60 197,280 312,010
HHP 14.9 14.9 14.8 15 14.55 0 0.00% 1,013,800 - 1,289,660 77.69 29.86 66,100 46,800
CTD 73.1 74.7 74 74.7 71 +1,600 +2.19% 1,013,700 - 8,353,195 503.20 16.38 26,300 84,510
BCM 54 55.3 54.3 56.5 52.7 +1,300 +2.41% 1,012,200 - 57,235,500 3,447.92 17.02 107,400 164,600
LPB 51.6 52.3 51.6 52.8 51.6 +700 +1.36% 1,000,700 - 156,234,854 9,411.74 13.68 343,610 208,800
GEE 121.3 117.9 122.5 122.8 115 -3,400 -2.80% 986,300 - 75,514,857 4,549.09 13.22 53,360 9,500
PAN 32.7 32.2 32.9 32.9 31.15 -500 -1.53% 980,800 - 6,726,411 405.21 10.50 102,600 210,500
REE 53.7 53.5 53.9 54.8 52.8 -200 -0.37% 964,800 - 28,978,710 1,745.71 11.46 3,590 18,100
FTS 26.8 26.4 26.8 26.9 25.8 -400 -1.49% 956,800 - 9,147,547 551.06 22.74 171,800 111,700
DLG 2.67 2.62 2.66 2.68 2.58 -50 -1.87% 947,000 - 784,191 47.24 2.15 36,300 9,800
KSB 15.6 15.55 15.6 15.65 15 -50 -0.32% 869,600 - 1,779,600 107.20 13.23 0 0
VDS 13.6 13.2 13.6 13.6 12.85 -400 -2.94% 848,100 - 3,590,400 216.29 12.52 32,700 97,700
VPL 91.5 91.6 91.5 91.6 88 +100 +0.11% 835,200 - 164,266,315 9,895.56 148.22 203,800 79,800
FCN 12.85 12.85 12.85 12.85 12.3 0 0.00% 813,900 - 2,023,091 121.87 63.93 22,400 3,500
SBT 21.3 21.8 21.3 21.9 21.3 +500 +2.35% 781,800 - 19,759,848 1,190.35 26.20 91,500 12,300
NTL 16.25 16.25 16.35 16.4 15.7 0 0.00% 772,600 - 1,982,173 119.41 122.18 76,100 49,600
VTP 71.7 70.5 71.5 71.5 67 -1,200 -1.67% 755,100 - 8,585,704 517.21 24.63 52,900 0
HPX 4.43 4.39 4.45 4.46 4.3 -40 -0.90% 735,300 - 1,335,300 80.44 11.31 45,800 10,200
FUEVFVND 36.29 35.82 36.29 36.3 35.6 -470 -1.30% 721,600 - - - - 13,330 510,400
SAB 48.5 47.7 48.5 48.5 47.2 -800 -1.65% 716,000 - 61,178,225 3,685.44 14.25 233,600 91,600
ELC 16.55 16.7 16.45 16.7 16.05 +150 +0.91% 712,100 - 1,838,130 110.73 12.89 82,000 2,400
DPG 40.5 39.5 40.3 40.5 38.5 -1,000 -2.47% 696,200 - 4,684,190 282.18 12.32 42,500 2,400
SZC 25.5 25.4 25.5 25.8 24.25 -100 -0.39% 693,500 - 4,571,641 275.40 14.40 50,600 85,100
VGC 44.1 43.7 44.1 44.2 42.25 -400 -0.91% 687,300 - 19,592,895 1,180.29 13.96 94,000 90,100
GEG 14.2 14 14.2 14.25 13.8 -200 -1.41% 662,900 - 5,807,261 349.84 8.06 15,300 0
ANV 22.55 22.3 22.5 22.55 21.65 -250 -1.11% 661,900 - 5,937,503 357.68 5.94 52,400 120,100
DCL 38 38 37.95 38 37.5 0 0.00% 637,900 - 2,775,559 167.20 142.32 0 0
PAC 22.05 22.65 22.05 22.95 22.05 +600 +2.72% 622,300 - 1,578,871 95.11 14.91 36,800 300
FRT 132.7 132 132.6 132.6 128.5 -700 -0.53% 618,600 - 22,479,836 1,354.21 28.37 267,000 288,400
TTF 2.39 2.34 2.4 2.4 2.33 -50 -2.09% 603,000 - 920,866 55.47 86.67 59,800 10,400
HAH 55.5 55.7 55.5 56 54.2 +200 +0.36% 587,500 - 10,490,560 631.96 8.16 61,800 37,000
VAB 10.2 10.1 10.2 10.2 10.05 -100 -0.98% 582,600 - 8,245,243 496.70 4.80 0 11,700
NAF 51.5 51.1 51.4 51.7 50.7 -400 -0.78% 576,800 - 3,126,400 188.34 19.91 78,900 44,900
AGG 11.9 11.95 11.85 11.95 11.3 +50 +0.42% 553,400 - 1,942,211 117.00 5.12 36,400 500
VHC 58.6 58.2 59 59.5 57.3 -400 -0.68% 553,200 - 12,190,174 734.35 9.21 28,900 163,100
IDI 5.9 5.75 5.9 5.96 5.49 -150 -2.54% 542,600 - 1,570,743 94.62 12.26 37,700 0
CSV 26.2 25.8 26.2 26.25 25.1 -400 -1.53% 530,200 - 2,850,898 171.74 15.16 56,900 600
NT2 23.15 23.1 23.15 23.3 22.55 -50 -0.22% 524,300 - 6,649,936 400.60 6.03 117,700 77,400
CMG 28.15 28.5 28.2 28.6 27.3 +350 +1.24% 505,300 - 6,637,676 399.86 19.96 73,700 85,070
DRH 2.14 2.08 2.17 2.17 2.05 -60 -2.80% 482,500 - 257,312 15.50 - 42,200 7,000
CRC 8.21 8.15 8.21 8.28 8.13 -60 -0.73% 472,000 - 869,604 52.39 9.16 154,200 59,400
HID 4.58 4.36 4.6 4.6 4.26 -220 -4.80% 461,400 - 334,658 20.16 61.41 70,500 5,300
KDC 48.5 48.3 48.6 48.8 47.5 -200 -0.41% 456,100 - 13,997,645 843.23 26.79 8,000 549,510
AGR 14.7 14.45 14.7 14.7 14.1 -250 -1.70% 443,500 - 3,299,105 198.74 25.71 53,200 49,700
TAL 44.45 44.05 44.4 45 42.6 -400 -0.90% 416,200 - 15,858,000 955.30 22.72 74,800 166,800
CTI 21.3 20.8 21.3 21.3 20.5 -500 -2.35% 405,300 - 1,310,400 78.94 9.22 900 1,200
DSE 23 22.6 23 23.05 22.1 -400 -1.74% 398,000 - 7,742,760 466.43 30.21 66,900 232,400
HVN 21.4 21.2 21.3 21.6 21.15 -200 -0.93% 390,800 - 65,963,762 3,973.72 7.19 7,400 29,000
BMI 14.5 14.5 14.5 14.65 14.4 0 0.00% 383,400 - 2,182,941 131.50 9.87 20,900 76,200
HT1 13.95 13.85 14 14.1 13.5 -100 -0.72% 380,300 - 5,285,020 318.37 19.32 38,100 3,600
QCG 13.2 13 13.2 13.2 12.55 -200 -1.52% 380,200 - 3,576,679 215.46 20.87 60,600 8,500
TCI 11.4 11.35 11.5 11.55 11.15 -50 -0.44% 375,200 - 1,312,298 79.05 112.38 5,000 2,800
ASM 5.85 5.76 5.86 5.91 5.66 -90 -1.54% 339,000 - 2,345,438 141.29 57.60 19,100 0
APG 4.87 4.78 4.85 4.91 4.7 -90 -1.85% 337,400 - 1,068,913 64.39 199.17 7,100 7,600
BSI 35.55 34.9 35.6 35.6 33.75 -650 -1.83% 326,300 - 8,563,271 515.86 17.35 23,200 39,500
FIT 4.07 4.06 4.1 4.1 3.96 -10 -0.25% 326,200 - 1,380,128 83.14 34.41 0 0
TCO 15.4 14.6 15.4 15.4 14.6 -800 -5.19% 304,000 - 457,281 27.55 12.25 27,800 27,000
SMC 11.7 11.4 11.5 11.75 10.9 -300 -2.56% 294,300 - 839,118 50.55 4.66 28,300 2,700
HAR 3.52 3.28 3.52 3.52 3.28 -240 -6.82% 288,100 - 313,844 18.91 18.32 2,900 9,200
CTF 18 18 18 18 17.7 0 0.00% 287,000 - 1,721,769 103.72 189.47 0 3,500
SIP 52.3 52 52.7 53 50 -300 -0.57% 275,700 - 12,589,873 758.43 10.46 13,400 10,000
TV2 32.45 32.5 32.45 33.3 31.8 +50 +0.15% 274,200 - 2,194,600 132.20 23.20 11,400 1,500
DRC 12.6 12.6 12.6 12.65 12.35 0 0.00% 268,100 - 1,945,809 117.22 16.43 0 0
CSM 11.75 11.6 11.65 11.8 11.35 -150 -1.28% 245,500 - 1,202,053 72.41 28.22 6,100 15,700
VIP 11.4 11.3 11.4 11.4 11.2 -100 -0.88% 245,000 - 773,722 46.61 11.76 4,500 12,500
FUEVN100 26.91 26.77 26.89 26.9 26.26 -140 -0.52% 243,100 - - - - 500 8,000
HTN 8.05 7.52 8.05 8.05 7.52 -530 -6.58% 242,200 - 670,155 40.37 37.79 14,500 14,600
TTA 10.5 10.35 10.45 10.45 10.1 -150 -1.43% 233,800 - 1,848,087 111.33 9.90 0 0
DHC 35.1 35 35.15 35.45 34.2 -100 -0.28% 232,100 - 3,380,692 203.66 8.78 18,500 57,300
HAX 10 9.88 10 10.05 9.8 -120 -1.20% 230,300 - 1,061,504 63.95 340.69 200 32,200
TLD 8.44 8.42 8.44 8.45 8.39 -20 -0.24% 228,200 - 654,582 39.43 9.88 0 9,100
FIR 5.16 5.2 5.16 5.2 5.01 +40 +0.78% 219,800 - 367,482 22.14 185.71 7,000 7,900
HII 6.09 6.05 6.1 6.13 5.72 -40 -0.66% 214,600 - 445,661 26.85 8.78 4,800 4,700
BFC 60.9 58 60.9 61.3 57.7 -2,900 -4.76% 211,700 - 3,315,744 199.74 11.89 24,600 1,000
APH 5.68 5.58 5.68 5.7 5.53 -100 -1.76% 206,800 - 1,360,874 81.98 8.32 7,100 100
KOS 38.7 38.3 38.5 38.5 38.2 -400 -1.03% 203,900 - 8,291,235 499.47 435.23 0 22,900
GIL 12.85 12.55 12.85 12.85 12.45 -300 -2.33% 202,300 - 1,275,033 76.81 39.47 2,400 3,340
VVS 111.7 116.7 117.4 117.9 112.1 +5,000 +4.48% 201,900 - 2,511,968 151.32 7.82 6,700 5,700
ITC 11.95 11.95 11.95 12.45 11.95 0 0.00% 201,100 - 1,146,424 69.06 23.39 0 0
TSC 2.3 2.24 2.3 2.3 2.23 -60 -2.61% 196,300 - 440,964 26.56 - 0 0
PPC 9.79 9.7 9.82 9.82 9.67 -90 -0.92% 194,800 - 3,109,947 187.35 18.83 200 10,000
MIG 17.5 17.5 17.5 17.65 17.25 0 0.00% 194,300 - 3,701,311 222.97 11.27 31,300 41,400
DC4 8.65 8.47 8.65 8.65 8.11 -180 -2.08% 190,400 - 832,056 50.12 4.17 19,500 700
KLB 14.15 14 14.1 14.2 13.8 -150 -1.06% 189,200 - 8,097,187 487.78 4.36 0 17,800
NHA 12.3 12.1 12.3 12.4 11.5 -200 -1.63% 188,600 - 783,946 47.23 7.15 18,400 0
VPG 3.5 3.46 3.47 3.51 3.41 -40 -1.14% 183,200 - 305,918 18.43 - 2,000 0
TLH 4.54 4.5 4.65 4.65 4.43 -40 -0.88% 180,200 - 505,440 30.45 100.00 2,900 3,100
ASP 7.41 7.44 7.41 7.74 7.21 +30 +0.40% 179,100 - 277,806 16.74 19.89 4,300 0
BMP 141.1 137 140.2 140.6 136.5 -4,100 -2.91% 176,000 - 11,214,949 675.60 9.13 26,510 31,600
VTO 12.05 11.85 12 12.05 11.8 -200 -1.66% 175,000 - 946,420 57.01 10.36 11,600 15,200
JVC 3.9 3.8 3.8 3.87 3.78 -100 -2.56% 169,400 - 427,501 25.75 8.56 13,200 0
TDP 29.35 29.3 28.8 29.3 28.5 -50 -0.17% 164,300 - 2,745,398 165.39 26.76 1,000 1,200
BWE 43.8 43.65 43.9 43.95 43.5 -150 -0.34% 163,800 - 9,599,885 578.31 11.67 1,400 39,700
ADS 9.08 8.9 8.9 9.09 8.9 -180 -1.98% 151,400 - 679,913 40.96 7.03 1,000 5,000
HVH 11.35 11.35 11.35 11.4 11.1 0 0.00% 144,900 - 720,604 43.41 11.79 8,300 500
BKG 2.44 2.42 2.45 2.45 2.4 -20 -0.82% 139,200 - 173,294 10.44 17.16 600 0
SAM 6.58 6.55 6.61 6.7 6.46 -30 -0.46% 136,900 - 2,488,744 149.92 26.10 5,100 2,500
PTB 40.2 39.7 40.05 40.1 38.5 -500 -1.24% 133,800 - 3,188,946 192.11 5.34 12,100 26,400
HSL 4.96 4.96 4.96 4.98 4.8 0 0.00% 128,800 - 191,294 11.52 - 1,500 600
SBG 11.9 12 11.85 12.05 11.75 +100 +0.84% 128,300 - 600,000 36.14 15.65 500 2,900
TNH 9.92 9.9 9.92 9.95 9.71 -20 -0.20% 128,000 - 1,640,944 98.85 - 100 20,400
ABS 2.8 2.8 2.8 2.84 2.79 0 0.00% 126,600 - 224,000 13.49 - 0 0
SCS 52.4 52 52.6 52.6 51.5 -400 -0.76% 123,800 - 5,308,003 319.76 7.31 3,200 27,900
GSP 11.5 11.3 11.4 11.5 11 -200 -1.74% 123,100 - 762,943 45.96 8.68 0 0
TDH 3.92 3.85 3.91 3.91 3.79 -70 -1.79% 121,100 - 433,713 26.13 4.00 7,800 1,600
HPA 35.1 34 35.2 35.2 34 -1,100 -3.13% 120,300 - 9,690,000 583.73 5.81 300 28,000
LHG 27.65 27.4 27.65 27.65 27.25 -250 -0.90% 114,700 - 1,370,329 82.55 5.37 1,600 0
TSA 15.35 15.4 15.35 15.5 15.35 +50 +0.33% 113,700 - 622,545 37.50 21.88 0 4,900
MCH 131 131 131.8 131.8 128.1 0 0.00% 109,800 - 169,574,386 10,215.32 23.57 5,200 11,700
SGR 14.3 13.9 14.3 14.3 13.45 -400 -2.80% 109,500 - 971,262 58.51 11.81 11,600 8,700
SHI 14.4 14.45 14.4 14.45 14.4 +50 +0.35% 108,200 - 2,455,771 147.94 48.82 7,000 7,300
MSH 34.9 34.7 34.9 35.2 34.4 -200 -0.57% 106,400 - 3,904,479 235.21 6.36 13,200 12,400
CMX 5.79 5.7 5.81 5.82 5.66 -90 -1.55% 105,800 - 580,824 34.99 8.64 5,600 100
CDC 21.9 21.9 21.7 22.5 21 0 0.00% 103,000 - 1,155,721 69.62 61.86 43,900 2,300
TDG 2.59 2.57 2.64 2.64 2.55 -20 -0.77% 96,000 - 62,223 3.75 10.89 0 0
SVD 4.1 4.35 4.1 4.38 3.99 +250 +6.10% 94,200 - 120,086 7.23 94.57 700 0
LSS 8.39 8.38 8.4 8.4 8.21 -10 -0.12% 92,400 - 754,423 45.45 6.19 0 0
FUESSVFL 30 29.6 29.9 29.9 28.8 -400 -1.33% 91,500 - - - - 1,700 400
DAH 2.5 2.5 2.49 2.53 2.48 0 0.00% 91,200 - 210,500 12.68 30.86 0 0
ST8 3.18 3.14 3.16 3.17 3.1 -40 -1.26% 86,400 - 80,764 4.87 - 3,700 0
TLG 49.8 49.7 49.95 49.95 48.95 -100 -0.20% 83,100 - 4,797,458 289.00 12.45 21,610 34,500
TDC 10.9 10.75 10.9 10.9 10.5 -150 -1.38% 75,900 - 1,367,701 82.39 5.08 4,400 17,100
BIC 23.3 23.3 23.3 23.4 23 0 0.00% 75,100 - 4,708,162 283.62 8.55 53,500 9,060
NBB 17.75 17.7 17.5 17.7 17 -50 -0.28% 74,400 - 1,772,828 106.80 198.88 300 0
FCM 3.12 3.13 3.15 3.3 3.12 +10 +0.32% 72,800 - 144,689 8.72 8.58 400 2,000
MHC 9.88 9.39 9.88 9.88 9.39 -490 -4.96% 72,400 - 408,241 24.59 2.49 0 0
DHA 47 47 46.5 47.45 46.5 0 0.00% 72,200 - 691,890 41.68 6.30 2,200 2,300
C47 9.75 9.5 9.5 9.95 9.45 -250 -2.56% 71,900 - 345,252 20.80 6.61 0 0
SJD 14.15 14.15 14.35 14.35 14.05 0 0.00% 71,700 - 976,330 58.82 6.08 50 6,400
CRE 7.45 7.4 7.5 7.5 7.31 -50 -0.67% 71,300 - 3,431,220 206.70 46.84 700 7,400
CCL 4.87 4.75 4.9 4.9 4.74 -120 -2.46% 70,300 - 283,012 17.05 11.07 300 0
BTP 8.37 8.33 8.37 8.37 8.31 -40 -0.48% 69,400 - 503,845 30.35 11.83 0 0
VPH 3.58 3.47 3.5 3.61 3.47 -110 -3.07% 67,200 - 330,892 19.93 - 0 2,800
D2D 33.5 32.85 33.45 33.45 32.75 -650 -1.94% 67,000 - 994,033 59.88 4.37 100 200
NHH 10.35 10.3 10.5 10.5 10.15 -50 -0.48% 57,200 - 1,163,529 70.09 8.01 3,400 0
DBT 12.5 12.6 12.5 12.6 12.45 +100 +0.80% 56,700 - 276,788 16.67 20.52 0 0
TIP 18.3 18.1 18.3 18.3 18.1 -200 -1.09% 56,300 - 1,176,642 70.88 5.45 0 0
BCE 11 10.9 11.05 11.1 10.5 -100 -0.91% 52,200 - 381,500 22.98 4.26 400 0
TVS 13.3 13.2 13.1 13.2 12.9 -100 -0.75% 51,600 - 2,962,607 178.47 8.80 3,900 590
FUEKIV30 13.91 13.9 13.77 13.9 13.59 -10 -0.07% 51,400 - - - - 400 51,200
DBD 50.2 50.1 50 50.2 49.85 -100 -0.20% 50,900 - 4,733,912 285.18 18.74 2,500 200
LGL 5.9 5.88 5.91 5.91 5.81 -20 -0.34% 50,800 - 302,803 18.24 14.81 3,200 400
AFX 10.15 10.15 10.15 10.15 10 0 0.00% 50,000 - 355,250 21.40 7.51 0 0
CKG 7.7 7.56 7.58 7.7 7.41 -140 -1.82% 48,200 - 1,223,265 73.69 10.99 1,000 1,100
SKG 9.32 9.23 9.23 9.35 9.1 -90 -0.97% 47,800 - 613,774 36.97 12.80 200 0
PGC 13.6 13.65 13.55 13.8 13.45 +50 +0.37% 47,200 - 823,631 49.62 11.32 0 500
SRF 7.76 7.59 7.27 7.77 7.23 -170 -2.19% 47,200 - 256,442 15.45 12.84 100 0
HCD 7.9 7.87 7.91 7.91 7.7 -30 -0.38% 46,300 - 290,866 17.52 14.52 1,600 0
TMT 11.8 11.6 11.8 11.8 11.55 -200 -1.69% 45,100 - 427,785 25.77 6.81 2,700 400
RYG 10 9.9 10.3 10.3 9.5 -100 -1.00% 44,200 - 445,500 26.84 11.93 3,700 1,300
PTL 2.67 2.62 2.69 2.69 2.5 -50 -1.87% 42,700 - 262,000 15.78 - 0 0
NHT 17.15 16.05 17.6 17.75 15.95 -1,100 -6.41% 40,200 - 385,259 23.21 7.99 1,100 0
PLP 4.3 4.2 4.29 4.29 4.2 -100 -2.33% 38,400 - 377,999 22.77 10.22 5,500 0
MCM 28.45 28.45 28.65 28.65 28.2 0 0.00% 38,300 - 3,129,500 188.52 16.12 0 500
DQC 11.3 11.2 11.3 11.3 10.75 -100 -0.88% 37,500 - 308,650 18.59 91.06 5,900 0
FUESSV30 25.31 25.5 25.85 25.85 25.05 +190 +0.75% 36,400 - - - - 19,800 6,530
TRC 75.1 75.2 74.2 75.3 73 +100 +0.13% 36,000 - 2,256,000 135.90 8.83 2,200 2,100
NO1 5.22 5.1 5.19 5.24 5.1 -120 -2.30% 35,700 - 122,400 7.37 16.04 200 800
HTI 23.8 23.6 23.8 23.8 23.45 -200 -0.84% 35,500 - 588,801 35.47 3.54 2,300 2,500
EVE 10.1 10 10.35 10.35 10 -100 -0.99% 31,300 - 419,798 25.29 10.71 0 800
SJS 54.3 55.3 55.5 55.5 53.5 +1,000 +1.84% 28,700 - 16,450,358 990.99 45.33 1,000 1,300
NNC 44.55 44.3 44.75 44.85 43.55 -250 -0.56% 28,500 - 971,056 58.50 7.22 0 3,800
CNG 22.7 22.4 22.5 22.5 22.1 -300 -1.32% 27,800 - 786,224 47.36 14.51 200 0
FMC 35 35 34.95 35 34.6 0 0.00% 26,100 - 2,288,611 137.87 6.56 400 4,300
AAT 2.89 2.88 2.89 2.89 2.8 -10 -0.35% 26,000 - 203,959 12.29 8.60 400 0
GDT 18 18 18 18 17.7 0 0.00% 25,900 - 443,703 26.73 6.15 100 0
DSC 12.85 13 12.95 13.15 12.8 +150 +1.17% 25,200 - 3,620,132 218.08 10.25 0 0
MCP 27.5 27.4 27.5 27.5 27.4 -100 -0.36% 24,800 - 544,387 32.79 58.80 0 0
HUB 12.9 12.9 13 13 12.7 0 0.00% 24,200 - 390,133 23.50 5.89 0 0
FUETCC50 15.34 15.85 15.34 15.9 14.85 +510 +3.32% 23,800 - - - - 200 0
TNI 4.8 4.69 4.75 4.75 4.6 -110 -2.29% 23,800 - 246,225 14.83 5.63 1,900 0
TCL 31.85 31.4 31.85 31.85 31.2 -450 -1.41% 23,300 - 946,975 57.05 7.19 0 0
NCT 91.7 91.4 92.5 92.5 91.3 -300 -0.33% 22,400 - 2,391,548 144.07 6.76 0 8,300
TVB 7.42 7.4 7.6 7.6 7.33 -20 -0.27% 22,200 - 807,499 48.64 38.74 300 0
FUEDCMID 13.8 13.76 13.8 13.8 13.4 -40 -0.29% 22,100 - - - - 900 14,400
BMC 12.95 12.8 13.15 13.15 12.65 -150 -1.16% 21,700 - 158,626 9.56 20.13 0 0
TEG 6.3 6.38 6.3 6.46 6.25 +80 +1.27% 20,900 - 770,746 46.43 34.49 1,700 0
STK 12.95 13 12.8 13 12.5 +50 +0.39% 19,400 - 1,821,601 109.73 36.41 0 0
ACC 12.85 12.7 12.85 12.95 12 -150 -1.17% 19,200 - 1,333,500 80.33 25.60 0 0
PGV 24 23.85 23.95 24.5 23.1 -150 -0.63% 18,800 - 26,794,713 1,614.14 7.20 4,400 0
TDM 57.9 56 57 57.6 54.5 -1,900 -3.28% 18,800 - 6,221,600 374.80 32.04 400 500
C32 13.5 13.5 12.8 13.5 12.8 0 0.00% 18,200 - 405,787 24.44 7.74 0 400
VNS 7.75 7.98 7.72 7.98 7.67 +230 +2.97% 17,800 - 541,516 32.62 14.12 0 0
DVP 76.2 75.9 76.3 76.4 75.9 -300 -0.39% 17,200 - 3,036,000 182.89 8.98 0 0
KHP 9.95 10 9.95 10.05 9.95 +50 +0.50% 17,000 - 603,767 36.37 10.65 0 0
VRC 12.65 12.5 12.15 12.75 12.15 -150 -1.19% 16,900 - 625,000 37.65 1,041.67 0 0
CHP 28 27.85 28 28 27.5 -150 -0.54% 16,800 - 4,390,777 264.50 10.01 0 0
THG 43.1 42.65 43.15 43.45 42.65 -450 -1.04% 16,200 - 1,327,691 79.98 9.01 0 0
SZL 53 52.8 53 53 51.4 -200 -0.38% 16,000 - 1,473,254 88.75 12.83 0 0
CCC 7.8 7.99 7.8 7.99 7.26 +190 +2.44% 15,500 - 328,029 19.76 7.61 0 0
SBA 28.25 28.25 28.1 28.25 28 0 0.00% 15,400 - 1,708,793 102.94 10.07 0 0
HRC 54.8 51 51 51 51 -3,800 -6.93% 15,000 - 1,540,538 92.80 43.85 0 0
ANT 27.5 27 27.9 27.9 26.5 -500 -1.82% 14,800 - 648,100 39.04 4.60 0 0
DTA 3.46 3.43 3.35 3.46 3.35 -30 -0.87% 14,800 - 61,945 3.73 311.82 0 0
ICT 18.3 18 18.85 18.85 18 -300 -1.64% 14,700 - 579,330 34.90 18.22 0 0
HTG 40.8 40.9 40.65 40.9 40.4 +100 +0.25% 14,500 - 1,472,511 88.71 5.46 0 0
TYA 18.35 18.25 18.25 18.3 18.25 -100 -0.54% 13,800 - 111,789 6.73 4.87 0 0
VID 4.8 4.8 4.7 4.8 4.5 0 0.00% 13,100 - 196,013 11.81 436.36 0 0
HAS 7.71 8.22 7.19 8.23 7.19 +510 +6.61% 12,100 - 64,116 3.86 - 7,100 5,000
BRC 12.1 12 12 12.05 12 -100 -0.83% 11,200 - 148,500 8.95 7.14 0 100
IMP 47 46.8 47 47.3 46.2 -200 -0.43% 10,900 - 7,207,619 434.19 23.68 1,300 900
GHC 27.2 27.1 27 27.25 27 -100 -0.37% 10,500 - 1,291,654 77.81 8.05 0 0
VPD 23.9 24.35 24.1 24.5 24.1 +450 +1.88% 10,500 - 2,595,457 156.35 9.89 0 0
DHG 94.9 94.4 94.9 94.9 94.1 -500 -0.53% 10,400 - 12,342,429 743.52 14.97 2,000 100
SRC 53 53 53.7 53.7 53 0 0.00% 10,400 - 1,487,359 89.60 60.43 0 0
SHP 34.1 33.95 34.1 34.1 33.95 -150 -0.44% 10,300 - 3,435,956 206.99 11.98 0 0
CIG 6.2 6.2 6.2 6.2 6 0 0.00% 8,900 - 316,448 19.06 2.79 0 0
LIX 29.6 29.6 29.6 29.8 29 0 0.00% 8,800 - 1,918,080 115.55 10.70 0 900
VPS 8.7 8.63 8.51 8.63 8.51 -70 -0.80% 7,800 - 211,097 12.72 9.02 0 0
ILB 21.9 21.55 21.75 21.75 21.55 -350 -1.60% 7,500 - 823,199 49.59 8.17 100 100
PDV 9.2 9.2 9.22 9.22 9.13 0 0.00% 7,500 - 729,697 43.96 7.33 0 0
SVT 10.5 10.6 10.6 10.8 10.55 +100 +0.95% 6,500 - 183,496 11.05 6.83 200 200
VSH 42.5 42.4 42.5 42.5 42.3 -100 -0.24% 6,400 - 10,016,629 603.41 11.61 100 1,200
PMG 6.85 6.85 7.23 7.23 6.85 0 0.00% 5,200 - 317,404 19.12 15.36 0 0
ITD 16.1 16 15.7 16.1 15.7 -100 -0.62% 5,100 - 418,765 25.23 8.69 0 0
UIC 64.1 64 64.1 64.1 63.5 -100 -0.16% 5,100 - 531,200 32.00 5.24 0 1,000
TBC 32.5 32.5 32.5 32.5 32.5 0 0.00% 5,000 - 2,063,750 124.32 10.74 0 0
TNT 10.3 10.25 10 10.25 10 -50 -0.49% 4,900 - 522,750 31.49 38.25 200 0
VFG 50.1 49.7 49.75 49.75 49.65 -400 -0.80% 4,700 - 2,073,117 124.89 6.46 100 0
SGN 52 52.5 51.8 52.5 51.7 +500 +0.96% 4,600 - 1,758,676 105.94 9.95 0 0
FUEMAV30 24.94 24.92 24.81 24.92 24.44 -20 -0.08% 4,400 - - - - 100 4,400
NTC 139 138.6 139 139 136.1 -400 -0.29% 4,400 - 3,326,397 200.39 10.34 0 0
ADG 8.95 8.99 8.53 8.99 8.46 +40 +0.45% 4,300 - 192,211 11.58 10.23 0 0
DSN 37.2 37.2 37.25 37.25 37 0 0.00% 4,200 - 449,488 27.08 6.53 0 0
FUEMAVND 15.37 15.31 15.11 15.31 14.91 -60 -0.39% 4,200 - - - - 800 3,900
VTB 13.4 14 13.5 14 13 +600 +4.48% 4,100 - 151,263 9.11 9.70 0 0
TCR 2.43 2.49 2.6 2.6 2.37 +60 +2.47% 3,800 - 25,810 1.55 56.59 0 0
ABT 55.6 54.9 55.5 55.5 54.8 -700 -1.26% 3,600 - 646,571 38.95 4.88 0 400
LM8 13.55 13.6 13.6 13.6 13.6 +50 +0.37% 3,600 - 127,686 7.69 10.38 0 0
PJT 9.3 8.9 9 9 8.9 -400 -4.30% 3,200 - 221,457 13.34 11.90 0 0
GMH 7.21 7.21 7.18 7.21 6.71 0 0.00% 3,100 - 118,965 7.17 6.68 0 0
HAP 6.99 7.08 7.13 7.13 6.85 +90 +1.29% 3,000 - 785,471 47.32 - 0 0
SMB 39.65 39.2 39.65 40.05 39.2 -450 -1.13% 2,900 - 1,169,989 70.48 7.64 0 0
DRL 44.8 44.6 44.8 44.8 44.5 -200 -0.45% 2,800 - 423,700 25.52 9.47 0 0
YBM 10.1 10 10.1 10.1 10 -100 -0.99% 2,700 - 321,745 19.38 6.25 0 0
KMR 2.8 2.82 2.8 2.82 2.79 +20 +0.71% 2,400 - 160,395 9.66 32.05 0 0
ACL 13.25 13.4 13.4 13.6 12.5 +150 +1.13% 2,300 - 672,131 40.49 19.62 100 0
SPM 9.1 8.95 8.7 8.95 8.7 -150 -1.65% 2,300 - 123,241 7.42 - 900 200
ADP 22.4 22.65 22.4 22.8 22.4 +250 +1.12% 2,200 - 521,853 31.44 6.82 0 0
MDG 35.5 35.7 35.5 35.7 35.5 +200 +0.56% 2,100 - 368,595 22.20 8.56 0 0
PDN 107.1 107.1 108 108 107.1 0 0.00% 2,100 - 5,951,099 358.50 14.57 0 0
FUESSV50 30.6 30.2 30.55 30.55 30.2 -400 -1.31% 1,900 - - - - 200 1,100
LBM 28.1 28.9 28.1 29.4 28.1 +800 +2.85% 1,900 - 1,156,000 69.64 8.14 0 0
PGD 22.95 22.95 22.95 22.95 22.95 0 0.00% 1,900 - 2,271,988 136.87 14.53 0 0
PIT 7.42 7.42 7.42 7.42 7.42 0 0.00% 1,800 - 105,440 6.35 - 0 0
SFG 10.6 10.85 10.6 10.85 10.5 +250 +2.36% 1,800 - 519,686 31.31 16.22 0 0
TCT 18.7 18.5 18.7 18.7 18.5 -200 -1.07% 1,800 - 236,578 14.25 9.28 0 0
AST 71.9 71.6 71.9 71.9 71.4 -300 -0.42% 1,700 - 3,222,000 194.10 13.36 1,300 500
CLL 30 29.85 30 30 29.8 -150 -0.50% 1,700 - 1,014,900 61.14 10.80 0 500
VNL 18.8 18.8 18.5 18.8 18.5 0 0.00% 1,700 - 265,841 16.01 4.97 0 900
ACG 33.9 33.6 33.3 33.6 33.25 -300 -0.88% 1,600 - 5,066,475 305.21 10.05 100 0
FUEIP100 13.72 13.4 13.4 13.4 13.4 -320 -2.33% 1,600 - - - - 0 0
NVT 7.73 7.6 7.73 7.73 7.6 -130 -1.68% 1,600 - 687,800 41.43 39.18 0 0
SAV 14.95 14.7 14.3 14.7 14.3 -250 -1.67% 1,600 - 382,692 23.05 39.41 0 0
DAT 7.96 7.96 7.96 7.96 7.96 0 0.00% 1,500 - 551,058 33.20 7.67 0 0
FDC 23.4 24 24.9 24.9 24 +600 +2.56% 1,500 - 927,120 55.85 4.33 0 0
TMS 39.95 39.9 39.9 39.9 39.9 -50 -0.13% 1,500 - 6,891,630 415.16 19.24 0 0
ABR 12.7 12.7 12.7 12.7 12.7 0 0.00% 1,200 - 254,000 15.30 17.05 300 0
RAL 84.6 84.5 84.5 84.5 84 -100 -0.12% 1,100 - 1,989,757 119.86 5.51 0 0
FUEFCV50 15.1 15.15 14.82 15.15 14.82 +50 +0.33% 1,000 - - - - 0 0
SVC 16.9 17.2 16.25 17.2 16.25 +300 +1.78% 1,000 - 1,604,206 96.64 3.58 0 0
VCF 297.5 304 304.9 304.9 296 +6,500 +2.18% 900 - 8,080,057 486.75 15.60 0 0
CMV 7.78 7.96 7.25 7.96 7.24 +180 +2.31% 800 - 144,521 8.71 7.37 0 0
TPC 10.8 10.8 10.8 10.8 10.8 0 0.00% 800 - 181,623 10.94 30.95 0 0
CLC 54.7 54 53.1 54 52.4 -700 -1.28% 700 - 1,415,209 85.25 7.77 0 200
HMC 11.3 11.6 11.6 11.6 11.6 +300 +2.65% 700 - 316,680 19.08 10.14 0 0
TRA 78.5 79.9 78.5 79.9 78.3 +1,400 +1.78% 700 - 3,311,898 199.51 15.28 0 0
HTL 21 21.05 21.9 21.9 21.05 +50 +0.24% 600 - 252,600 15.22 10.16 0 0
QNP 32.1 32.3 32.3 32.3 32.3 +200 +0.62% 600 - 1,305,241 78.63 9.15 0 0
DTL 11.1 11.1 11.2 11.2 11.1 0 0.00% 500 - 673,004 40.54 - 0 0
PGI 19 19 19 19 19 0 0.00% 500 - 2,107,039 126.93 8.58 0 0
TMP 46.2 46.2 46.5 46.5 46.2 0 0.00% 400 - 3,234,000 194.82 10.19 0 0
DHM 6.7 6.7 6.7 6.7 6.7 0 0.00% 300 - 231,389 13.94 40.12 0 0
SGT 15.05 15 15 15 15 -50 -0.33% 300 - 2,220,048 133.74 6.67 0 0
AAM 6.8 6.94 6.94 6.94 6.94 +140 +2.06% 200 - 72,531 4.37 41.31 0 0
PHC 4.99 5 4.99 5 4.99 +10 +0.20% 200 - 253,410 15.27 11.44 0 0
SHA 3.97 3.89 3.9 3.9 3.89 -80 -2.02% 200 - 136,611 8.23 8.16 0 0
STG 33.2 32.85 33.2 33.2 32.85 -350 -1.05% 200 - 3,227,623 194.44 10.99 0 0
VMD 14.2 14.1 14.2 14.2 14.1 -100 -0.70% 200 - 217,708 13.11 5.14 0 0
CCI 19 18.5 18.5 18.5 18.5 -500 -2.63% 100 - 324,510 19.55 7.64 0 0
FUCVREIT 7.06 7 7 7 7 -60 -0.85% 100 - - - - 0 0
LAF 16.75 16.8 16.8 16.8 16.8 +50 +0.30% 100 - 255,831 15.41 6.71 0 0
SBV 6.59 6.74 6.74 6.74 6.74 +150 +2.28% 100 - 193,371 11.65 - 0 0
SFI 27.15 27.45 27.45 27.45 27.45 +300 +1.10% 100 - 667,365 40.20 7.09 0 0
TN1 14.1 14.6 14.6 14.6 14.6 +500 +3.55% 100 - 877,394 52.86 3.29 0 0
ASG 16.5 0 0 0.00% - - 1,497,947 90.24 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 134.15 - 0 0
BHN 29 0 0 0.00% - - 6,722,200 404.95 - 0 0
BTT 38.05 0 0 0.00% - - 513,675 30.94 - 0 0
CLW 44.55 0 0 0.00% - - 579,150 34.89 - 0 0
COM 33 0 0 0.00% - - 465,981 28.07 - 0 0
CRV 28.1 0 0 0.00% - - 19,315,936 1,163.61 - 0 0
CVT 27.6 0 0 0.00% - - 1,012,668 61.00 - 0 0
DMC 59 0 0 0.00% - - 2,048,920 123.43 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.67 - 0 0
DXV 3.9 0 0 0.00% - - 38,610 2.33 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVFS 17.73 0 0 0.00% - - - - - 0 0
FUEKIVND 13.47 0 0 0.00% - - - - - 0 0
FUETPVND 10.98 0 0 0.00% - - - - - 0 0
GTA 8.3 0 0 0.00% - - 81,589 4.92 - 0 0
HNA 22.95 0 0 0.00% - - 5,398,579 325.22 - 0 0
HTV 14.5 0 0 0.00% - - 190,008 11.45 - 0 0
HU1 6.8 0 0 0.00% - - 68,000 4.10 - 0 0
L10 26.85 0 0 0.00% - - 262,862 15.84 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 828.07 - 0 0
NSC 76 0 0 0.00% - - 1,335,663 80.46 - 0 0
OPC 23.5 0 0 0.00% - - 1,505,196 90.67 - 0 0
PNC 29.8 0 0 0.00% - - 321,821 19.39 - 0 0
PTC 6.51 0 0 0.00% - - 209,567 12.62 - 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 82.62 - 0 0
SC5 16.4 0 0 0.00% - - 245,729 14.80 - 0 0
SFC 18 0 0 0.00% - - 203,246 12.24 - 0 0
SMA 9.37 0 0 0.00% - - 190,706 11.49 - 0 0
SSC 29.3 0 0 0.00% - - 388,863 23.43 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.24 - 0 0
TDW 50 0 0 0.00% - - 425,000 25.60 - 0 0
TIX 41.25 0 0 0.00% - - 1,237,500 74.55 - 0 0
TNC 31 0 0 0.00% - - 596,750 35.95 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.18 - 0 0
TVT 15.55 0 0 0.00% - - 326,550 19.67 - 0 0
VCA 7 0 0 0.00% - - 106,311 6.40 - 0 0
VDP 55.9 0 0 0.00% - - 1,234,462 74.37 - 0 0
VNG 6.5 0 0 0.00% - - 632,298 38.09 - 0 0
VSI 23 0 0 0.00% - - 303,600 18.29 - 0 0
合計 8,926,678,934 537,751.74 78,771,020 97,464,500

※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