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

2026/08/18 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 1,732.02
+4.56/+0.26%
売買高（相対取引を含む） 550,472,662 株
（前日比 +5.45%）
値上がり銘柄数 133
値下がり銘柄数 178
変わらず銘柄数 117
総銘柄数 428
売買代金（相対取引を含む） 14,872,426 百万VND
（前日比 +7.10%）
VN30 1,876.14 -1.54 -0.08%
VNMID 1,910.13 -9.82 -0.51%
VNSML 1,249.01 -2.25 -0.18%
VN100 1,791.35 -2.51 -0.14%
VNALL 1,767.32 -2.40 -0.14%
VNX Allshare 2,778.23 -4.79 -0.17%
前日終値 1727.46 (08/17) 
始値 1727.62
高値  1750.86
安値 1724.33 
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) 32,306,450 57,913,840 -25,607,390
+0.60 +0.06 +0.11 -0.18 +0.33 -0.28
+0.32 -0.09 -0.43 -0.18 -0.32 - -
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（2026/08/18 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 11.65 11.6 11.65 11.7 11.4 -50 -0.43% 51,274,900 - 61,986,965 3,779.69 4.45 705,820 1,094,020
VIX 13.35 13.15 13.35 13.55 13.05 -200 -1.50% 31,108,300 - 2,476,676 151.02 3.72 1,644,500 3,064,200
BSR 26 27.2 26.2 27.65 26.2 +1,200 +4.62% 20,592,500 - 136,198,551 8,304.79 26.15 2,471,480 2,654,700
VPB 24.75 24.9 24.75 24.95 24.5 +150 +0.61% 18,835,800 - 197,554,698 12,046.02 8.23 336,800 5,074,500
HPG 21.2 21 21.15 21.4 21 -200 -0.94% 16,367,500 - 177,302,255 10,811.11 10.64 1,719,100 2,733,330
SSI 19.8 19.5 19.8 19.9 19.3 -300 -1.52% 15,279,600 - 48,771,406 2,973.87 9.50 412,260 3,713,900
TCB 31.8 30.85 31.85 31.85 30.6 -950 -2.99% 14,744,200 - 218,610,517 13,329.91 8.64 838,100 534,200
DXG 11.5 11.05 11.4 11.45 11.05 -450 -3.91% 10,569,900 - 14,012,560 854.42 51.64 1,300 1,937,450
CII 14.75 14.35 14.95 15.05 14.35 -400 -2.71% 9,744,200 - 9,642,989 587.99 73.21 22,500 768,000
VCI 21.5 21.15 21.55 21.7 20.75 -350 -1.63% 8,717,500 - 24,369,705 1,485.96 11.41 556,700 784,800
NVL 13.2 13.2 13.3 13.55 13.1 0 0.00% 8,610,000 - 31,707,297 1,933.37 15.22 423,800 422,580
VND 16.15 16 16.15 16.35 15.9 -150 -0.93% 8,592,700 - 24,356,799 1,485.17 12.05 49,400 514,970
HDB 26.85 26.95 26.85 27.2 26.6 +100 +0.37% 8,433,500 - 134,892,197 8,225.13 7.52 360,100 683,850
GEX 24.55 24.9 24.7 25.45 24.5 +350 +1.43% 8,430,000 - 32,580,937 1,986.64 15.20 462,500 1,462,910
EIB 17.1 17 17.15 17.25 16.8 -100 -0.58% 7,906,000 - 31,666,250 1,930.87 27.87 246,000 378,000
VSC 14.5 14.55 14.5 15 14.5 +50 +0.34% 7,524,700 - 5,447,089 332.14 15.85 160,200 513,300
ACB 21.85 21.65 21.85 22.1 21.55 -200 -0.92% 7,316,500 - 125,665,735 7,662.54 7.16 410,800 1,489,200
MBB 19.9 19.95 19.9 20.05 19.85 +50 +0.25% 7,081,200 - 160,697,248 9,798.61 6.00 2,127,150 1,414,800
PVT 20.3 20.4 20.45 20.9 20.3 +100 +0.49% 5,984,400 - 10,545,146 643.00 9.83 1,022,000 915,710
PLX 35.5 37.95 36.3 37.95 36.2 +2,450 +6.90% 5,350,900 - 48,218,975 2,940.18 25.78 579,300 189,000
VHM 68.2 69.2 68.5 70.6 68.3 +1,000 +1.47% 4,816,300 - 568,465,821 34,662.55 6.78 876,900 1,593,280
PNJ 36.2 35.05 36.2 36.25 34.85 -1,150 -3.18% 4,749,600 - 17,935,855 1,093.65 4.58 2,697,680 3,195,220
STB 74.2 75.2 74.4 76 73.7 +1,000 +1.35% 4,725,400 - 141,768,222 8,644.40 23.87 392,400 852,800
POW 13.35 13.35 13.35 13.6 13.3 0 0.00% 4,558,700 - 40,955,740 2,497.30 15.33 530,200 128,200
DIG 10.95 10.6 11 11.05 10.6 -350 -3.20% 4,462,200 - 8,442,171 514.77 10.73 100 258,300
VIC 198 200 198 203.9 197.5 +2,000 +1.01% 4,301,900 - 1,552,437,286 94,660.81 139.66 349,690 1,103,890
CTG 31.5 31.55 31.5 31.9 31.4 +50 +0.16% 4,286,400 - 245,047,103 14,941.90 7.08 137,800 654,600
PVD 18.15 18.5 18.35 19 18.2 +350 +1.93% 4,274,600 - 17,163,231 1,046.54 12.01 362,930 100,500
PDR 12.1 12.05 12.1 12.35 12 -50 -0.41% 4,088,500 - 12,023,603 733.15 22.57 2,100 23,200
HCM 25.3 25.1 25.3 25.65 24.85 -200 -0.79% 3,915,600 - 27,106,912 1,652.86 17.10 2,000 337,800
TPB 14.45 14.35 14.4 14.5 14.3 -100 -0.69% 3,707,900 - 39,807,573 2,427.29 5.38 29,000 1,269,830
GAS 79.1 83.5 79.5 84.6 79.3 +4,400 +5.56% 3,635,900 - 201,481,305 12,285.45 17.97 499,110 650,410
KDH 18 17.7 18.05 18.1 17.6 -300 -1.67% 3,594,300 - 19,863,204 1,211.17 20.34 72,400 711,500
GVR 31.35 32 31.6 32.9 31.35 +650 +2.07% 3,420,700 - 128,000,000 7,804.88 25.60 195,300 429,000
FPT 68.8 69 68.8 69.3 68.2 +200 +0.29% 3,383,800 - 118,288,523 7,212.71 13.23 1,178,720 1,036,240
LPB 50.9 50 51.1 51.5 50 -900 -1.77% 3,176,200 - 149,364,105 9,107.57 13.08 419,200 733,600
VRE 24.4 24.4 24.4 24.95 24.25 0 0.00% 2,964,400 - 55,444,569 3,380.77 8.60 253,200 652,500
TCH 12.2 11.8 12.1 12.3 11.8 -400 -3.28% 2,957,500 - 10,762,889 656.27 45.21 54,300 89,000
VCB 58.2 58 58.2 59 57.7 -200 -0.34% 2,888,000 - 484,629,155 29,550.56 15.05 167,950 1,214,400
VIB 14.3 14.4 14.35 14.5 14.25 +100 +0.70% 2,806,500 - 49,017,682 2,988.88 6.73 60,900 504,300
DCM 30.55 30.7 30.55 31.3 30.55 +150 +0.49% 2,757,000 - 16,252,580 991.01 9.58 380,800 1,676,500
TNI 6.09 6.35 6.45 6.45 6.15 +260 +4.27% 2,639,200 - 333,375 20.33 7.62 64,400 100
BID 35.9 36 36 36.4 35.9 +100 +0.28% 2,494,000 - 262,082,348 15,980.63 9.54 87,100 571,900
MSB 16.1 15.75 15.95 16 15.75 -350 -2.17% 2,486,500 - 49,140,000 2,996.34 8.73 50,900 824,200
MSN 66.9 66.8 66.9 67.3 66.1 -100 -0.15% 2,283,000 - 97,553,024 5,948.36 24.65 112,730 486,130
OCB 10.95 10.95 10.95 11 10.8 0 0.00% 2,138,500 - 33,534,486 2,044.79 7.33 600 130,300
GMD 78.8 79.5 79 79.8 78.7 +700 +0.89% 2,045,500 - 34,414,954 2,098.47 20.71 814,500 1,336,300
DPM 21.5 21.7 21.5 22.25 21.5 +200 +0.93% 1,925,300 - 14,754,373 899.66 15.21 24,000 156,610
SSB 15.2 15.05 15.25 15.3 14.85 -150 -0.99% 1,914,300 - 51,603,440 3,146.55 8.01 78,500 465,600
VPI 60.7 62.1 60.6 62.5 60.4 +1,400 +2.31% 1,870,400 - 19,875,079 1,211.90 50.86 145,600 63,000
VNM 62.2 62.1 62.2 62.6 61.8 -100 -0.16% 1,844,100 - 129,786,233 7,913.79 15.42 949,590 470,390
HHP 14.25 15 14.25 15.2 14.1 +750 +5.26% 1,811,800 - 1,298,315 79.17 30.06 22,400 245,700
IJC 7.4 7.25 7.41 7.55 7.2 -150 -2.03% 1,773,600 - 4,564,460 278.32 5.50 6,700 70,200
VCK 29.55 29.25 29.65 29.65 29.15 -300 -1.02% 1,686,500 - 71,221,401 4,342.77 10.67 17,800 334,600
MWG 73.5 72.8 73.6 73.9 72.1 -700 -0.95% 1,649,500 - 107,435,739 6,550.96 15.25 74,000 75,000
LPS 30 31.8 32 35.2 30.95 +1,800 +6.00% 1,603,400 - - - 34.98 400 0
ORS 13.85 13.75 13.85 14 13.6 -100 -0.72% 1,596,900 - 8,579,050 523.11 39.06 8,600 64,000
GEL 28.9 29 28.9 29.7 28.7 +100 +0.35% 1,573,400 - 25,810,000 1,573.78 47.70 421,800 89,900
KHG 4.77 4.77 4.77 4.78 4.75 0 0.00% 1,568,900 - 2,143,806 130.72 31.18 47,100 31,800
HHV 10.05 10 10.05 10.15 9.99 -50 -0.50% 1,565,100 - 5,745,119 350.31 8.05 10,530 1,900
HAG 14.1 14.15 14.1 14.15 14 +50 +0.35% 1,431,200 - 17,933,700 1,093.52 - 21,500 11,900
VTP 54.8 56 55 57.9 54 +1,200 +2.19% 1,394,400 - 11,305,570 689.36 19.57 130,720 28,600
HAH 45.8 46.7 45.8 47.7 45.8 +900 +1.97% 1,386,000 - 8,958,947 546.28 6.84 316,100 348,870
NLG 23.75 23.5 23.55 23.9 23.5 -250 -1.05% 1,381,900 - 11,399,789 695.11 17.24 80,700 116,400
BAF 31.75 31.75 31.95 31.95 31.5 0 0.00% 1,373,900 - 11,583,191 706.29 63.63 0 224,500
TCX 39.2 39.8 39.4 40.2 39.25 +600 +1.53% 1,351,400 - 110,423,242 6,733.12 14.67 437,700 295,000
BCM 42 42.6 42.05 44.1 42 +600 +1.43% 1,324,300 - 44,091,000 2,688.48 13.11 95,400 398,100
EVF 12.4 12.5 12.3 12.5 12.3 +100 +0.81% 1,316,700 - 9,507,073 579.70 11.13 8,000 64,300
VJC 123.5 123.5 123.5 124.8 122.1 0 0.00% 1,304,900 - 94,982,981 5,791.65 33.13 91,800 123,800
GEE 67.8 67.8 68.4 69.9 67.2 0 0.00% 1,281,900 - 43,425,847 2,647.92 7.60 700 54,400
NAB 11.65 11.6 11.65 11.75 11.5 -50 -0.43% 1,267,900 - 25,042,338 1,526.97 4.76 0 188,500
SBT 23.35 23.7 23.35 23.8 23.3 +350 +1.50% 1,237,500 - 21,482,036 1,309.88 28.42 257,700 8,300
HQC 2.2 2.18 2.21 2.22 2.17 -20 -0.91% 1,235,400 - 1,256,986 76.65 17.87 200 61,700
DGW 41.3 41.5 41.35 42.3 40.8 +200 +0.48% 1,231,700 - 9,178,182 559.65 16.65 326,600 248,210
CTS 22.1 21.95 22.25 22.45 21.8 -150 -0.68% 1,165,500 - 4,668,621 284.67 8.08 8,900 59,340
NKG 10.8 10.6 10.85 10.95 10.6 -200 -1.85% 1,139,200 - 5,218,634 318.21 23.45 17,500 85,000
DXS 6.01 5.85 6.02 6.04 5.85 -160 -2.66% 1,066,600 - 3,387,753 206.57 9.93 200 0
KSB 13.85 13.8 13.85 14.1 13.65 -50 -0.36% 1,057,600 - 1,579,323 96.30 11.74 6,000 25,100
HSG 10.65 10.6 10.6 10.75 10.6 -50 -0.47% 1,030,100 - 8,556,985 521.77 9.32 25,700 54,810
KBC 27.05 27.05 26.85 27.2 26.7 0 0.00% 1,026,100 - 25,474,466 1,553.32 11.04 18,200 185,700
VCG 15.8 15.8 16 16.05 15.8 0 0.00% 1,008,600 - 11,031,185 672.63 2.79 30,300 16,600
EVG 4.37 4.32 4.37 4.4 4.29 -50 -1.14% 928,600 - 976,371 59.53 11.80 2,700 12,900
PVP 18.2 18.15 18.3 18.7 18.05 -50 -0.27% 914,000 - 1,882,200 114.77 10.25 52,100 71,400
SAB 45.75 46.3 45.85 46.3 45.5 +550 +1.20% 907,600 - 59,382,638 3,620.89 13.83 343,920 35,700
PC1 20.4 20.4 20.2 20.45 20.15 0 0.00% 899,900 - 8,390,221 511.60 9.13 2,300 4,700
SCR 4.56 4.55 4.58 4.58 4.49 -10 -0.22% 746,200 - 1,959,207 119.46 25.71 0 40,000
DBC 16.1 16.05 16.2 16.3 16 -50 -0.31% 737,700 - 6,918,296 421.85 4.10 34,900 69,700
HDC 11.95 11.65 11.95 12.1 11.6 -300 -2.51% 734,500 - 2,676,150 163.18 3.27 0 80,400
DCL 37.8 37.8 37.8 37.9 36.9 0 0.00% 698,400 - 2,760,951 168.35 141.57 0 2,800
HDG 16.25 16.05 16.15 16.35 16 -200 -1.23% 640,800 - 6,531,665 398.27 7.71 600 111,500
CTR 76.8 77.1 76.8 78.9 76.7 +300 +0.39% 623,100 - 9,877,245 602.27 14.71 233,900 27,400
DSE 22.1 22.15 22.1 22.4 22 +50 +0.23% 608,300 - 7,588,590 462.72 29.61 50,400 1,600
AAA 7.06 7.03 7.07 7.16 7.02 -30 -0.42% 599,800 - 2,768,011 168.78 7.28 2,100 92,000
FTS 21.6 21.85 21.6 21.9 21.55 +250 +1.16% 599,000 - 8,328,035 507.81 18.82 300 94,200
HSL 8.6 8.95 8.6 9.2 8.59 +350 +4.07% 591,500 - 345,178 21.05 - 41,100 1,800
HPX 4.24 4.24 4.21 4.26 4.19 0 0.00% 588,300 - 1,289,675 78.64 10.93 0 10,900
PET 39 38.2 39.5 39.5 38 -800 -2.05% 564,800 - 5,911,212 360.44 16.58 0 0
ACC 4.6 4.5 4.6 4.6 4.5 -100 -2.17% 543,700 - 472,500 28.81 9.07 0 0
VPL 75 75 74.1 76 74.1 0 0.00% 541,600 - 140,808,778 8,585.90 121.36 27,700 21,300
VAB 10.05 10 10.05 10.1 9.96 -50 -0.50% 517,700 - 8,163,607 497.78 4.75 0 36,400
VPX 24.85 24.8 24.6 24.95 24.5 -50 -0.20% 516,600 - 46,500,000 2,835.37 10.77 6,400 21,100
TCM 16.5 16.3 16.25 16.4 16.2 -200 -1.21% 511,700 - 1,917,510 116.92 7.54 0 37,000
HHS 9.9 9.71 9.83 10 9.71 -190 -1.92% 481,000 - 4,194,584 255.77 1.11 900 20,800
NT2 21.3 21.3 21.5 21.8 21.25 0 0.00% 475,700 - 6,131,759 373.89 5.56 23,800 159,200
VDS 11.75 11.75 11.7 11.85 11.65 0 0.00% 471,700 - 3,196,000 194.88 11.15 0 1,100
FCN 11.3 11.25 11.25 11.25 11.05 -50 -0.44% 470,800 - 1,771,189 108.00 55.97 14,600 700
MZG 12 11.85 12 12.1 11.85 -150 -1.25% 468,200 - 1,380,603 84.18 10.72 36,000 20,200
HVN 22.95 22.85 22.8 23.2 22.8 -100 -0.44% 454,000 - 71,097,734 4,335.23 7.75 0 94,380
CRC 5.4 5.49 5.32 5.5 5.3 +90 +1.67% 442,200 - 585,783 35.72 6.17 1,800 400
PAN 20 19.65 20 20.2 19.6 -350 -1.75% 436,900 - 4,925,728 300.35 6.41 0 18,400
DRH 1.8 1.68 1.83 1.83 1.68 -120 -6.67% 425,200 - 207,829 12.67 - 0 0
SZC 19.65 19.15 19.6 20 19.15 -500 -2.54% 411,200 - 3,446,729 210.17 10.86 5,300 12,600
DMX 84.5 83 84 84 80.1 -1,500 -1.78% 391,200 - - - 15.76 133,200 18,000
ANV 17 16.85 17 17.15 16.85 -150 -0.88% 384,200 - 4,486,409 273.56 4.49 21,400 61,700
HTN 7.99 8.15 8.01 8.21 8.01 +160 +2.00% 356,200 - 726,299 44.29 40.95 0 200
CTI 17.3 17.05 17.1 17.6 17.05 -250 -1.45% 352,200 - 1,074,150 65.50 7.56 0 29,600
VOS 11.1 11.1 11.15 11.25 11.1 0 0.00% 349,800 - 1,554,000 94.76 5.10 31,900 0
LCG 7.12 7.08 7.13 7.15 7.07 -40 -0.56% 334,700 - 1,462,743 89.19 10.37 17,200 31,400
MCH 136.9 135.9 137.3 137.3 134 -1,000 -0.73% 331,900 - 177,676,333 10,833.92 24.46 5,720 62,920
FRT 147 145.1 147 151.5 145.1 -1,900 -1.29% 325,500 - 25,946,064 1,582.08 31.18 55,260 76,990
DGC 41.2 41.8 41.3 42.2 41.3 +600 +1.46% 324,700 - 15,874,738 967.97 5.65 9,700 17,300
CTF 20.75 20.9 20.8 20.9 20.8 +150 +0.72% 323,900 - 1,999,166 121.90 220.00 34,300 8,200
DPR 36.8 36.3 36.8 36.95 36.3 -500 -1.36% 320,200 - 3,153,959 192.31 10.92 0 39,900
HII 8.55 8.6 8.55 8.7 8.54 +50 +0.58% 304,800 - 633,502 38.63 12.48 0 4,400
VHC 54 53.4 53.8 54.4 53.4 -600 -1.11% 300,900 - 11,184,799 682.00 8.45 7,700 99,100
BVH 68.5 67.5 66 69 66 -1,000 -1.46% 298,700 - 50,106,787 3,055.29 17.67 20,600 92,200
NAF 48.1 48.1 48.05 48.2 48 0 0.00% 298,600 - 2,942,854 179.44 18.75 600 0
TDP 30.7 31.3 32 32 30.3 +600 +1.95% 291,700 - 2,932,797 178.83 28.58 65,100 0
SHI 14 14 13.95 14 13.95 0 0.00% 290,500 - 2,379,294 145.08 47.30 2,800 0
TAL 23.65 23.9 23.95 24.15 23.7 +250 +1.06% 281,800 - 12,045,593 734.49 12.33 72,500 2,200
BFC 47.7 47.7 47.5 48.5 47.5 0 0.00% 279,700 - 2,726,913 166.28 9.78 6,400 2,900
ELC 14.8 15 14.6 15 14.55 +200 +1.35% 269,000 - 1,651,015 100.67 11.57 10,900 18,200
TTA 11.65 11.4 11.75 11.8 11.4 -250 -2.15% 262,500 - 2,035,574 124.12 10.91 0 0
DPG 30.15 30.25 30.2 30.35 29.9 +100 +0.33% 261,300 - 3,587,260 218.74 9.43 1,700 42,500
BVB 12.05 12 12.1 12.15 12 -50 -0.41% 259,000 - - - 17.17 400 3,100
CSV 21.15 21.45 21.3 21.6 21.25 +300 +1.42% 247,000 - 2,370,223 144.53 12.60 82,600 5,600
CRE 6.8 7.17 6.9 7.17 6.76 +370 +5.44% 244,400 - 3,324,574 202.72 45.38 500 15,000
HVH 9.99 9.99 10 10 9.95 0 0.00% 242,000 - 6,976,792 425.41 10.37 1,100 0
DHC 34.5 35.2 34.2 35.2 34.2 +700 +2.03% 234,300 - 3,739,987 228.05 8.83 34,400 13,500
FIR 4.25 4.25 4.26 4.27 4.1 0 0.00% 231,900 - 300,346 18.31 151.79 2,900 0
NTL 13.45 13.35 13.5 13.5 13.2 -100 -0.74% 228,200 - 1,628,432 99.29 100.38 0 0
LDG 2.8 2.75 2.79 2.8 2.72 -50 -1.79% 225,800 - 702,944 42.86 7.60 0 0
BSI 27.75 27.7 27.6 28.15 27.6 -50 -0.18% 223,900 - 7,476,273 455.87 13.77 200 3,800
APG 4.68 4.71 4.7 4.8 4.65 +30 +0.64% 218,400 - 1,053,259 64.22 196.25 15,000 13,200
CDC 19.8 19.7 19.8 20.1 19.3 -100 -0.51% 214,500 - 2,079,243 126.78 55.65 3,100 900
VGC 40.3 40.3 40.75 41 40.05 0 0.00% 213,400 - 18,068,505 1,101.74 12.88 17,800 28,500
REE 45.55 45.35 45.75 46 45.35 -200 -0.44% 212,100 - 28,248,471 1,722.47 9.71 100 0
AGR 12.9 12.85 12.9 13.05 12.8 -50 -0.39% 209,100 - 2,933,806 178.89 22.86 1,000 0
YEG 7.61 7.59 7.71 7.71 7.57 -20 -0.26% 207,800 - 1,557,669 94.98 17.99 7,200 1,100
APH 6 6.1 6.08 6.13 6.01 +100 +1.67% 203,600 - 1,487,694 90.71 9.09 0 0
TLG 51.7 51.7 51.3 52.2 51.3 0 0.00% 198,000 - 4,990,515 304.30 12.95 5,600 33,200
JVC 3 2.95 3.04 3.04 2.9 -50 -1.67% 190,900 - 331,876 20.24 6.64 5,400 15,800
TTF 1.8 1.78 1.8 1.82 1.78 -20 -1.11% 189,000 - 700,488 42.71 65.93 0 0
HT1 12.8 12.8 12.9 13.1 12.7 0 0.00% 187,600 - 4,884,351 297.83 17.85 7,800 0
VPG 1.83 1.81 1.78 1.85 1.78 -20 -1.09% 184,100 - 160,033 9.76 - 0 0
SBG 12.85 12.7 12.95 13 12.65 -150 -1.17% 176,500 - 761,999 46.46 16.56 2,500 0
PHR 61.3 60.6 61.8 61.8 60.1 -700 -1.14% 172,000 - 8,211,251 500.69 18.69 0 11,700
FUEVFVND 33.88 33.15 33.6 33.6 33.03 -730 -2.15% 168,700 - - - - 321,200 1,800
SIP 49.9 49.4 49.95 50.2 49.4 -500 -1.00% 167,700 - 11,960,379 729.29 9.94 11,000 1,600
CTD 61.5 61.5 62.3 62.3 61.5 0 0.00% 167,000 - 6,877,128 419.34 13.49 14,690 400
KLB 12.3 12.3 12.3 12.4 12.15 0 0.00% 165,400 - 7,113,957 433.78 3.83 0 26,400
HPA 29.15 28.2 29.1 29.15 28.1 -950 -3.26% 155,300 - 8,037,000 490.06 4.82 0 38,400
DLG 2.26 2.24 2.26 2.29 2.23 -20 -0.88% 152,700 - 670,454 40.88 1.84 0 32,100
ABS 3.1 3.18 3.1 3.25 3.1 +80 +2.58% 149,200 - 254,400 15.51 - 0 0
NHA 8.44 8.11 8.25 8.4 8.1 -330 -3.91% 145,600 - 577,974 35.24 4.79 0 17,800
AAN 15.35 15.25 15.35 15.4 15.25 -100 -0.65% 144,600 - 1,397,662 85.22 12.30 0 0
VVS 97 93.6 98 98 93.6 -3,400 -3.51% 144,100 - 4,029,480 245.70 6.27 12,000 15,500
ASP 11.4 12.15 11.6 12.15 11.4 +750 +6.58% 140,800 - 453,675 27.66 32.49 1,000 1,000
LHG 28.55 28.6 28.65 28.75 28.25 +50 +0.18% 139,300 - 1,430,343 87.22 5.60 500 7,400
PAC 15.6 15.45 15.6 15.8 15.4 -150 -0.96% 139,100 - 1,184,669 72.24 10.17 0 12,200
TCO 10.7 10.55 10.7 10.7 10.5 -150 -1.40% 137,600 - 604,733 36.87 8.85 0 7,600
ADS 8.11 8.06 8.15 8.18 8.06 -50 -0.62% 133,800 - 615,741 37.55 6.37 0 1,300
GIL 8.31 8 8.31 8.39 7.73 -310 -3.73% 130,500 - 812,770 49.56 25.16 1,900 4,010
HID 3.38 3.4 3.38 3.48 3.32 +20 +0.59% 129,500 - 260,971 15.91 - 2,400 7,000
PPC 9.09 9 9.09 9.11 8.91 -90 -0.99% 120,100 - 2,885,517 175.95 17.48 3,000 500
TVS 14.5 14.45 14.15 14.7 14.15 -50 -0.34% 117,300 - 3,303,847 201.45 9.63 30,200 700
AFX 10.2 10.1 10 10.2 9.98 -100 -0.98% 115,900 - 353,500 21.55 7.47 0 0
DBD 49.15 49.45 49.15 49.45 48.65 +300 +0.61% 109,200 - 4,672,494 284.91 18.49 200 700
KOS 34.95 35 35 35.2 34.5 +50 +0.14% 107,800 - 7,576,847 462.00 397.73 200 3,900
CMG 24.05 24.05 24 24.05 23.85 0 0.00% 106,400 - 5,601,050 341.53 13.56 36,900 5,330
SAM 5.85 5.9 5.85 5.9 5.84 +50 +0.85% 103,200 - 2,241,770 136.69 23.51 0 0
TLD 8.35 8.35 8.34 8.36 8.33 0 0.00% 100,900 - 649,140 39.58 9.80 0 0
ST8 2.13 2.14 2.17 2.17 2.04 +10 +0.47% 99,800 - 55,043 3.36 - 0 0
FIT 3.14 3.12 3.14 3.16 3.11 -20 -0.64% 94,400 - 1,060,591 64.67 26.44 0 0
GEG 12.4 12.4 12.4 12.5 12.4 0 0.00% 93,900 - 5,365,685 327.18 7.13 0 400
TRC 82 82.6 83.3 83.3 82.3 +600 +0.73% 91,800 - 2,478,000 151.10 9.69 0 0
KDC 51.4 51.4 51 51.7 50.5 0 0.00% 90,700 - 14,204,148 866.11 28.51 9,500 1,510
ASM 5.86 5.89 5.87 5.91 5.87 +30 +0.51% 90,300 - 2,398,374 146.24 58.90 1,700 2,400
HAX 9 8.99 9 9 8.93 -10 -0.11% 89,400 - 965,883 58.90 310.00 800 500
TSA 15.35 15.45 15.35 15.5 15.35 +100 +0.65% 89,000 - 624,566 38.08 21.95 0 0
TLH 3.96 3.97 3.96 3.98 3.95 +10 +0.25% 88,600 - 445,910 27.19 88.22 0 0
IDI 4.85 4.86 4.86 4.9 4.81 +10 +0.21% 86,200 - 1,327,619 80.95 10.36 0 0
SCS 45.45 45 45.5 45.75 45 -450 -0.99% 84,300 - 4,639,396 282.89 6.33 1,600 12,100
AGG 11.15 11.05 11.15 11.15 10.9 -100 -0.90% 84,200 - 1,795,935 109.51 4.74 0 800
MSH 30 30 30.1 30.5 29.95 0 0.00% 78,000 - 3,375,631 205.83 5.50 1,300 19,800
HAP 7.26 7.21 7.2 7.21 7.02 -50 -0.69% 77,800 - 799,894 48.77 - 0 46,000
OGC 2.18 2.17 2.18 2.22 2.16 -10 -0.46% 76,300 - 651,000 39.70 9.69 100 4,700
SMC 10.1 10 10.15 10.15 9.98 -100 -0.99% 75,800 - 736,068 44.88 4.09 0 7,700
TNH 8.3 8.36 8.3 8.38 8.21 +60 +0.72% 74,500 - 1,385,477 84.48 - 2,200 15,030
BCE 5.68 5.67 5.84 5.84 5.31 -10 -0.18% 72,700 - 238,139 14.52 2.22 0 0
ITC 10.15 10.25 10.15 10.35 10 +100 +0.99% 72,200 - 983,334 59.96 20.06 0 0
MHC 7.16 7.1 7 7.56 6.9 -60 -0.84% 70,400 - 324,106 19.76 1.88 0 200
SGR 10.4 10.3 10.4 10.45 10.05 -100 -0.96% 65,900 - 719,712 43.88 8.75 1,900 10,100
DHA 50.1 51.7 51.1 51.7 50.2 +1,600 +3.19% 63,700 - 761,079 46.41 6.93 0 600
HCD 6.22 6.26 6.22 6.26 6.14 +40 +0.64% 60,700 - 289,198 17.63 11.55 0 0
C47 8.8 8.88 8.75 8.95 8.6 +80 +0.91% 59,400 - 322,719 19.68 6.18 0 100
CSM 14 14 14 14.15 14 0 0.00% 55,400 - 1,450,754 88.46 34.06 11,100 700
BMP 145.6 146.1 145.3 146.5 145.3 +500 +0.34% 52,800 - 11,959,883 729.26 9.73 900 18,000
NNC 40.75 41 40.35 41 40 +250 +0.61% 49,300 - 898,720 54.80 6.68 0 0
FUEVN100 24.9 24.71 25.44 25.44 24.7 -190 -0.76% 49,000 - - - - 400 44,700
MIG 16.75 16.75 16.9 16.9 16.75 0 0.00% 46,300 - 3,542,683 216.02 10.79 6,200 0
TDC 7.48 7.49 7.49 7.56 7.37 +10 +0.13% 45,000 - 952,938 58.11 3.54 0 0
FUESSVFL 28.35 27.77 28.17 28.17 27.75 -580 -2.05% 44,300 - - - - 2,187,000 3,100
LM8 14.9 15.8 15.5 15.8 15.5 +900 +6.04% 43,600 - 148,341 9.05 12.06 0 0
DC4 6.8 6.8 6.8 6.82 6.73 0 0.00% 42,900 - 734,799 44.80 3.35 0 0
TV2 25.8 25.8 25.8 26 25.8 0 0.00% 41,200 - 1,742,175 106.23 18.42 0 3,700
TDM 58.8 57.4 58.8 60.9 57.3 -1,400 -2.38% 41,100 - 6,377,140 388.85 32.84 0 25,000
LSS 7.94 7.98 7.83 8 7.83 +40 +0.50% 40,000 - 718,412 43.81 5.89 0 0
PTB 32.5 32.2 32.5 33.2 32.15 -300 -0.92% 39,700 - 3,233,108 197.14 4.33 300 18,400
VIP 9.69 9.63 9.69 9.7 9.63 -60 -0.62% 36,600 - 659,375 40.21 10.02 0 0
DRC 10.55 10.55 10.55 10.65 10.45 0 0.00% 36,400 - 1,629,229 99.34 13.75 0 0
MCM 26.2 26.2 26.1 26.2 25.95 0 0.00% 35,500 - 2,882,000 175.73 14.84 0 0
PLP 4.35 4.3 4.35 4.35 4.25 -50 -1.15% 35,400 - 386,999 23.60 10.46 900 6,000
PGC 12.7 12.75 12.85 12.85 12.7 +50 +0.39% 33,600 - 769,326 46.91 10.57 1,000 0
CMX 4.88 4.84 4.89 4.95 4.84 -40 -0.82% 33,100 - 493,191 30.07 7.33 23,200 0
LBM 27.25 27.4 27.25 27.5 27.15 +150 +0.55% 32,900 - 1,370,000 83.54 7.71 1,500 0
MCP 27.7 27.9 27.7 28 27.7 +200 +0.72% 32,400 - 554,321 33.80 59.87 0 0
QCG 10.15 10.15 10.15 10.25 10.05 0 0.00% 30,900 - 2,792,561 170.28 16.29 0 7,000
THG 28 28 28.05 28.05 27.85 0 0.00% 30,400 - 984,566 60.03 5.91 0 0
FCM 3.06 3.03 3.05 3.05 2.98 -30 -0.98% 29,900 - 140,067 8.54 8.30 3,500 0
VTO 10.4 10.4 10.4 10.45 10.35 0 0.00% 27,500 - 830,613 50.65 9.09 0 0
NCT 82.9 82.7 83 83.2 82.7 -200 -0.24% 25,700 - 2,163,906 131.95 6.12 0 8,600
SKG 7.59 7.55 7.6 7.62 7.5 -40 -0.53% 24,200 - 502,058 30.61 10.47 5,600 0
VBB 12.9 12.85 12.9 12.9 12.75 -50 -0.39% 23,300 - - - 8.09 500 0
PTL 1.8 1.8 1.8 1.82 1.76 0 0.00% 22,800 - 180,000 10.98 15.00 0 0
SZL 51 51 50.4 51 50.4 0 0.00% 21,400 - 1,445,969 88.17 12.39 0 0
SVD 4.13 4.41 4.37 4.41 4.35 +280 +6.78% 19,900 - 121,742 7.42 95.87 0 0
AAT 2.31 2.29 2.3 2.3 2.22 -20 -0.87% 19,800 - 162,176 9.89 6.84 0 0
BMI 13.45 13.45 13.45 13.5 13.3 0 0.00% 19,300 - 2,024,866 123.47 9.16 600 2,300
NHH 9.9 9.79 9.89 9.9 9.5 -110 -1.11% 18,700 - 1,105,918 67.43 7.61 0 0
TVT 15.45 15.35 15.35 15.4 15.35 -100 -0.65% 18,400 - 322,350 19.66 8.26 0 0
NBB 17.15 17.1 16.9 17.15 16.9 -50 -0.29% 18,000 - 1,718,134 104.76 192.13 0 0
SGT 8.65 8.36 8.6 8.6 8.31 -290 -3.35% 17,300 - 1,237,307 75.45 3.72 0 0
SJS 47.3 47.4 47.5 47.5 46.75 +100 +0.21% 16,900 - 14,100,307 859.77 38.85 1,600 0
KMR 2.28 2.31 2.3 2.35 2.13 +30 +1.32% 16,800 - 131,388 8.01 26.25 300 0
GHC 23.8 23 23.7 23.7 23 -800 -3.36% 15,900 - 1,096,238 66.84 6.83 0 10,000
SMB 39.2 39.6 39.2 39.6 39.2 +400 +1.02% 15,900 - 1,181,927 72.07 7.72 200 0
DSC 10.85 10.85 10.8 10.95 10.8 0 0.00% 15,400 - 3,021,418 184.23 8.56 900 0
ILB 20 20 20 20.1 19.9 0 0.00% 15,300 - 763,990 46.58 7.58 200 1,000
VPD 21 20.8 20.95 20.95 20.8 -200 -0.95% 14,500 - 2,217,064 135.19 8.45 0 0
CCL 3.59 3.6 3.59 3.6 3.53 +10 +0.28% 14,400 - 235,938 14.39 8.39 0 0
DAH 2.37 2.37 2.32 2.39 2.32 0 0.00% 14,100 - 199,554 12.17 - 0 0
VPH 3.03 3.02 3.05 3.06 3 -10 -0.33% 13,600 - 287,981 17.56 - 0 800
STK 8.49 8.59 8.49 8.7 8.33 +100 +1.18% 13,500 - 1,324,020 80.73 24.06 0 1,100
ANT 19.7 19.45 19.5 19.5 19.05 -250 -1.27% 13,200 - 466,872 28.47 3.31 0 0
HTG 34.1 34.7 34.4 34.7 34.35 +600 +1.76% 13,200 - 1,499,123 91.41 4.63 0 0
D2D 27.1 27.7 27.85 27.9 27.3 +600 +2.21% 12,800 - 838,195 51.11 3.68 0 1,800
SJD 13.95 13.9 13.85 13.95 13.85 -50 -0.36% 12,700 - 959,081 58.48 5.97 0 0
BWE 44 43 44.3 44.3 43 -1,000 -2.27% 11,900 - 9,456,932 576.64 11.50 100 3,680
IMP 36.8 37.1 37 38.15 36.9 +300 +0.82% 11,900 - 5,713,732 348.40 18.78 1,900 0
DVP 76.9 77.7 78.5 79 77.5 +800 +1.04% 10,700 - 3,108,000 189.51 9.19 500 0
HAR 2.73 2.72 2.73 2.73 2.7 -10 -0.37% 10,700 - 260,261 15.87 15.20 0 600
BKG 2.03 2.01 2.04 2.05 2.01 -20 -0.99% 10,600 - 143,934 8.78 14.26 0 0
CNG 22 21.9 21.5 22.4 21.5 -100 -0.45% 10,400 - 768,675 46.87 14.18 600 0
PDV 8.24 8.25 8.49 8.49 8.25 +10 +0.12% 10,300 - 654,348 39.90 6.57 0 0
PHC 4.01 3.99 3.92 4 3.9 -20 -0.50% 10,100 - 202,221 12.33 9.13 0 0
CKG 5.9 5.83 5.93 5.94 5.8 -70 -1.19% 9,700 - 943,338 57.52 8.47 0 0
BIC 21.2 21.4 21.2 21.4 21.2 +200 +0.94% 9,000 - 4,324,235 263.67 7.86 0 500
TSC 1.98 1.99 1.98 2 1.98 +10 +0.51% 9,000 - 391,749 23.89 - 0 0
SBA 24.8 24.8 24.8 24.8 24.2 0 0.00% 8,900 - 1,500,109 91.47 8.84 0 0
TNT 9.06 9.11 9.1 9.58 9.07 +50 +0.55% 8,800 - 464,610 28.33 33.99 0 0
NTC 128.7 127.7 128 128.6 127.7 -1,000 -0.78% 8,300 - 3,064,797 186.88 9.52 0 0
SGN 54.7 54.2 54.4 54.8 53.5 -500 -0.91% 8,300 - 1,815,624 110.71 10.27 0 0
TDG 2.28 2.37 2.32 2.41 2.32 +90 +3.95% 7,900 - 57,381 3.50 10.04 0 0
CMV 8.51 9.1 8.63 9.1 8.63 +590 +6.93% 7,200 - 165,218 10.07 8.43 0 0
VNL 18.9 18.8 19 19 18.8 -100 -0.53% 6,600 - 265,841 16.21 4.97 0 1,300
PGV 21.85 21.5 21.45 21.7 21.3 -350 -1.60% 6,500 - 24,154,563 1,472.84 6.49 0 200
CHP 27.7 27.75 27.7 27.9 27.7 +50 +0.18% 6,200 - 4,375,012 266.77 9.98 0 0
TDH 3.4 3.39 3.43 3.43 3.37 -10 -0.29% 6,000 - 381,893 23.29 3.52 0 3,600
ACG 32.2 31 31.05 31.05 31 -1,200 -3.73% 5,900 - 4,674,426 285.03 9.28 0 0
HTI 18.5 18.5 18.5 18.5 18.4 0 0.00% 5,900 - 461,560 28.14 2.77 0 0
HRC 32 32.9 32 33.75 31.95 +900 +2.81% 5,800 - 993,798 60.60 28.29 0 0
GSP 9.82 9.81 9.71 9.9 9.71 -10 -0.10% 5,600 - 728,573 44.43 7.53 0 0
ITD 11.95 11.95 12.2 12.2 11.95 0 0.00% 5,200 - 369,052 22.50 4.39 0 0
SBV 6.37 6.18 5.93 6.18 5.93 -190 -2.98% 5,100 - 177,305 10.81 - 0 0
TEG 6.05 6.08 6.03 6.08 6.03 +30 +0.50% 5,100 - 734,504 44.79 32.86 0 0
TCI 9.8 9.6 9.79 9.79 9.6 -200 -2.04% 5,000 - 1,109,961 67.68 95.05 0 0
BTP 7.47 7.42 7.47 7.47 7.42 -50 -0.67% 4,600 - 448,803 27.37 10.54 0 0
FMC 33.7 33.6 33.7 33.8 33.6 -100 -0.30% 4,600 - 2,197,067 133.97 6.30 0 0
FUESSV30 24.38 24.38 24.39 24.39 23.65 0 0.00% 4,500 - - - - 5,200 9,340
BMC 11.2 11.35 11.25 11.5 11.25 +150 +1.34% 4,300 - 140,656 8.58 17.85 0 0
PTC 5.58 5.58 5.58 5.58 5.58 0 0.00% 4,200 - 179,629 10.95 3.68 0 0
SVT 10.55 10.4 10.35 10.6 10.35 -150 -1.42% 4,200 - 180,034 10.98 6.71 0 1,300
TIP 16.95 16.85 16.95 16.95 16.85 -100 -0.59% 4,200 - 1,095,382 66.79 5.07 0 0
ABT 50.4 50.4 50.7 50.7 50.4 0 0.00% 4,000 - 593,574 36.19 4.48 0 0
AAM 7.3 7.3 7.04 7.3 7.01 0 0.00% 3,800 - 76,294 4.65 43.45 0 0
DHM 6.5 6.26 6.26 6.26 6.26 -240 -3.69% 3,800 - 216,193 13.18 37.49 0 0
SHP 30.95 30.9 30.4 31 29.8 -50 -0.16% 3,800 - 3,127,276 190.69 10.91 0 0
DHG 93.5 93.5 93.5 93.5 93.3 0 0.00% 3,600 - 12,224,758 745.41 14.82 0 800
AST 64 63.6 64 64 63.5 -400 -0.63% 3,400 - 3,434,395 209.41 11.87 2,300 0
TCL 29.5 29.5 29.6 29.6 29.45 0 0.00% 3,400 - 889,674 54.25 6.76 0 0
VSH 41.5 41.55 41.5 41.55 41.5 +50 +0.12% 3,100 - 9,815,824 598.53 11.38 0 100
HAS 8.88 9.49 9.49 9.49 9.49 +610 +6.87% 3,000 - 74,022 4.51 - 3,000 0
TMT 11.7 11.2 11.2 11.2 11.2 -500 -4.27% 3,000 - 413,033 25.18 6.57 0 0
VID 4.59 4.4 4.4 4.4 4.28 -190 -4.14% 2,900 - 179,679 10.96 400.00 0 0
EVE 8.56 8.4 8.25 8.5 8.25 -160 -1.87% 2,700 - 352,630 21.50 8.99 300 0
PJT 8.8 8.23 8.66 8.95 8.22 -570 -6.48% 2,700 - 204,785 12.49 11.00 0 0
LIX 25 25 24.55 25 24.55 0 0.00% 2,600 - 1,620,000 98.78 9.04 0 300
CLL 27.6 27.55 27.6 27.6 27.3 -50 -0.18% 2,500 - 936,700 57.12 9.97 0 0
FUEKIV30 12.87 12.92 12.87 12.96 12.82 +50 +0.39% 2,500 - - - - 1,300 500
ABR 12.25 11.4 11.5 11.5 11.4 -850 -6.94% 2,300 - 228,000 13.90 15.30 0 0
PMG 5.9 5.93 5.93 5.93 5.93 +30 +0.51% 2,300 - 274,774 16.75 13.30 0 0
BRC 12.3 12.3 12.3 12.3 12.3 0 0.00% 2,200 - 152,212 9.28 7.32 0 0
LGL 5.03 5.09 4.96 5.25 4.95 +60 +1.19% 2,200 - 262,120 15.98 12.82 0 0
OPC 21.2 21.1 21.1 21.1 21.1 -100 -0.47% 2,100 - 1,351,474 82.41 13.72 0 0
KHP 9.59 9.8 9.8 9.8 9.8 +210 +2.19% 2,000 - 609,428 37.16 10.44 0 0
RAL 77.8 79.8 77.8 79.8 77.4 +2,000 +2.57% 2,000 - 1,879,084 114.58 5.20 0 0
TN1 14.5 14.4 14.4 14.4 14.4 -100 -0.69% 2,000 - 865,375 52.77 3.24 0 0
TRA 37.7 37 37.7 37.7 37 -700 -1.86% 2,000 - 3,067,340 187.03 7.07 0 0
C32 15.35 14.75 14.7 14.8 14.7 -600 -3.91% 1,800 - 443,360 27.03 8.45 0 0
DRL 41.2 41.3 41.2 41.35 41.2 +100 +0.24% 1,800 - 392,350 23.92 8.77 0 0
VSI 18.75 18.75 17.65 18.75 17.65 0 0.00% 1,800 - 247,500 15.09 7.61 0 0
DSN 37 37.15 37 37.15 36.8 +150 +0.41% 1,600 - 448,884 27.37 6.52 0 0
CCC 7.47 7.01 7.25 7.27 7.01 -460 -6.16% 1,500 - 287,795 17.55 7.11 0 0
FUEMITEC 11 10.9 11 11 10.9 -100 -0.91% 1,500 - - - - 0 0
PGD 22.85 22.85 22.55 22.85 22.55 0 0.00% 1,500 - 2,262,089 137.93 14.47 0 0
VNG 6.9 7 6.48 7 6.42 +100 +1.45% 1,500 - 680,936 41.52 104.48 0 100
VPS 8.35 8.4 8.78 8.78 8.4 +50 +0.60% 1,400 - 205,471 12.53 8.78 0 0
GDT 16 15.9 15.95 16 15.9 -100 -0.63% 1,300 - 391,938 23.90 5.43 0 0
HNA 21.1 21.1 21.1 21.15 21.1 0 0.00% 1,300 - 4,963,400 302.65 10.43 0 0
TMP 49.7 49.9 49.7 49.9 49.7 +200 +0.40% 1,300 - 3,493,000 212.99 11.00 0 0
VFG 44.5 44.5 44.5 44.5 44.5 0 0.00% 1,200 - 1,856,211 113.18 5.78 0 0
FUEDCMID 12.18 12.1 12.1 12.1 11.85 -80 -0.66% 1,100 - - - - 100 900
FUEFCV50 14.69 14.68 14.6 14.68 14.6 -10 -0.07% 1,100 - - - - 0 0
NVT 7 7 7 7 7 0 0.00% 1,100 - 633,500 38.63 36.08 0 0
ADG 7.99 7.99 7.99 7.99 7.99 0 0.00% 1,000 - 170,830 10.42 9.09 600 0
CLC 52.6 52.9 52.9 52.9 52.9 +300 +0.57% 1,000 - 1,386,381 84.54 7.62 0 0
FUESSV50 27.36 29.06 29.1 29.1 29 +1,700 +6.21% 900 - - - - 500 0
FUETCC50 14.07 13.98 14.07 14.07 13.98 -90 -0.64% 900 - - - - 0 0
ADP 23.05 23.1 23.1 23.1 23.1 +50 +0.22% 800 - 532,221 32.45 6.96 0 0
FUEMAV30 23.26 23.19 23.16 23.27 23 -70 -0.30% 800 - - - - 500 600
VNS 7.15 7.19 6.92 7.19 6.91 +40 +0.56% 800 - 487,908 29.75 12.73 0 0
DTA 3.54 3.66 3.54 3.66 3.54 +120 +3.39% 700 - 66,099 4.03 332.73 0 0
FUEMAVND 14.22 14.55 14.15 14.55 14.03 +330 +2.32% 700 - - - - 100 500
FUEVN50G 12.3 12 12.1 12.1 12 -300 -2.44% 700 - - - - 0 0
ICT 17 17 17 17 17 0 0.00% 700 - 547,145 33.36 17.21 0 0
SRC 37 39.3 36 39.3 36 +2,300 +6.22% 700 - 1,433,732 87.42 44.81 0 0
DQC 9.4 9.4 9.5 9.8 9.4 0 0.00% 600 - 259,046 15.80 76.42 0 0
PIT 8.01 8.08 8 8.08 8 +70 +0.87% 600 - 114,819 7.00 - 0 0
SVC 16 16 16.4 16.4 16 0 0.00% 600 - 1,492,285 90.99 3.33 0 500
TPC 9 9.3 9.3 9.3 9.3 +300 +3.33% 600 - 156,398 9.54 26.65 0 0
SAV 13.1 13.1 13.1 13.1 13.1 0 0.00% 500 - 363,269 22.15 35.12 0 0
SRF 7.38 7.52 7.53 7.53 7.52 +140 +1.90% 500 - 254,077 15.49 12.72 0 0
TMS 35.5 35.45 35.45 35.45 35.45 -50 -0.14% 500 - 6,123,015 373.35 17.09 0 0
CLW 52.6 56.2 56.2 56.2 56.1 +3,600 +6.84% 400 - 730,600 44.55 12.85 0 0
CVT 26.5 25.95 26.8 26.8 24.75 -550 -2.08% 400 - 952,129 58.06 19.05 0 0
HUB 12.55 12.55 12.55 12.55 12.45 0 0.00% 400 - 379,548 23.14 5.73 0 0
PDN 89.5 88.8 89.6 89.6 88.4 -700 -0.78% 400 - 4,934,245 300.87 12.08 0 0
TBC 32.2 32.2 33 33 32.2 0 0.00% 400 - 2,044,700 124.68 10.64 0 0
TCR 2.1 2.1 2.1 2.1 2.1 0 0.00% 400 - 21,768 1.33 47.73 0 0
UIC 58.7 56 55 56 55 -2,700 -4.60% 400 - 464,800 28.34 4.58 0 0
ASG 17 17 16.95 17 16.95 0 0.00% 300 - 1,543,339 94.11 19.38 0 0
BHN 29 30 29.1 30 29.1 +1,000 +3.45% 300 - 6,954,000 424.02 14.88 0 100
FDC 25.1 23.35 26.85 26.85 23.35 -1,750 -6.97% 300 - 902,010 55.00 4.21 0 0
GTA 7.15 6.66 7.11 7.11 6.66 -490 -6.85% 300 - 65,468 3.99 10.99 0 0
STG 37.85 35.25 40.45 40.45 35.25 -2,600 -6.87% 300 - 3,463,431 211.18 11.80 0 0
VRC 11.8 11.8 11.8 11.8 11.8 0 0.00% 300 - 590,000 35.98 983.33 0 0
VTB 12.65 12.8 12.8 12.8 12.8 +150 +1.19% 300 - 138,298 8.43 8.87 0 0
CIG 7 7.1 7.12 7.12 7.1 +100 +1.43% 200 - 362,384 22.10 3.19 0 0
COM 30.6 30.6 30.6 30.6 30.6 0 0.00% 200 - 432,091 26.35 26.27 0 200
DAT 8 8 8.28 8.28 8 0 0.00% 200 - 553,827 33.77 7.71 0 0
FUEIP100 13.39 13.37 13.39 13.39 13.37 -20 -0.15% 200 - - - - 0 0
FUEKIVND 12.33 12.49 12.24 12.49 12.24 +160 +1.30% 200 - - - - 200 0
HMC 10.75 10.6 10.6 10.6 10.6 -150 -1.40% 200 - 289,380 17.65 9.27 0 0
HTL 21.4 21.5 21.4 21.5 21.4 +100 +0.47% 200 - 258,000 15.73 10.38 0 0
NO1 4.75 4.76 4.76 4.76 4.76 +10 +0.21% 200 - 117,095 7.14 14.97 0 0
SHA 3.93 3.92 3.81 3.92 3.81 -10 -0.25% 200 - 137,665 8.39 8.22 0 0
VCF 295.9 285.1 295.4 295.4 285.1 -10,800 -3.65% 200 - 7,577,711 462.06 14.63 0 0
VMD 13.6 14 14 14 14 +400 +2.94% 200 - 216,164 13.18 5.10 0 0
FUEKIVFS 17.56 17.3 17.3 17.3 17.3 -260 -1.48% 100 - - - - 0 0
MDG 34.8 37.1 37.1 37.1 37.1 +2,300 +6.61% 100 - 383,049 23.36 8.89 0 0
NHT 11.6 11.6 11.6 11.6 11.6 0 0.00% 100 - 278,443 16.98 5.77 0 0
NSC 67.1 69.5 69.5 69.5 69.5 +2,400 +3.58% 100 - 1,221,429 74.48 5.66 0 0
QNP 31 32 32 32 32 +1,000 +3.23% 100 - 1,293,118 78.85 9.06 0 0
RYG 9.1 9.07 9.07 9.07 9.07 -30 -0.33% 100 - 408,150 24.89 10.93 0 0
SFG 10.3 10.75 10.75 10.75 10.75 +450 +4.37% 100 - 514,896 31.40 16.07 0 0
SSC 21.1 21.9 21.9 21.9 21.9 +800 +3.79% 100 - 290,652 17.72 23.55 0 0
VDP 36.45 34.25 34.25 34.25 34.25 -2,200 -6.04% 100 - 756,356 46.12 11.86 0 0
YBM 9.7 9.7 9.7 9.7 9.7 0 0.00% 100 - 312,093 19.03 6.06 0 0
ACL 12.5 0 0 0.00% - - 626,988 38.23 - 0 0
BTT 42.5 0 0 0.00% - - 573,750 34.98 - 0 0
CCI 16.75 0 0 0.00% - - 391,751 23.89 - 0 0
CRV 27.3 0 0 0.00% - - 18,766,017 1,144.27 - 0 0
DBT 13.1 0 0 0.00% - - 287,771 17.55 - 0 0
DMC 58.9 0 0 0.00% - - 2,045,448 124.72 - 0 0
DTL 10.5 0 0 0.00% - - 636,625 38.82 - 0 0
DTT 18.2 0 0 0.00% - - 148,363 9.05 - 0 0
DXV 3.5 0 0 0.00% - - 34,650 2.11 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - - 0 0
FUCVREIT 6.88 0 0 0.00% - - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - - 0 0
FUETPVND 9.95 0 0 0.00% - - - - - 0 0
GMH 6.97 0 0 0.00% - - 115,005 7.01 - 0 0
HTV 14.4 0 0 0.00% - - 188,698 11.51 - 0 0
HU1 5.17 0 0 0.00% - - 129,250 7.88 - 0 0
L10 25.4 0 0 0.00% - - 248,666 15.16 - 0 0
LAF 19.35 0 0 0.00% - - 294,662 17.97 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 838.17 - 0 0
PGI 23.1 0 0 0.00% - - 2,561,716 156.20 - 0 0
PNC 27.85 0 0 0.00% - - 300,762 18.34 - 0 0
S4A 33 0 0 0.00% - - 1,392,600 84.91 - 0 0
SC5 17.9 0 0 0.00% - - 268,205 16.35 - 0 0
SFC 16.5 0 0 0.00% - - 186,309 11.36 - 0 0
SFI 26.15 0 0 0.00% - - 644,520 39.30 - 0 0
SMA 7.5 0 0 0.00% - - 152,646 9.31 - 0 0
SPM 10.55 0 0 0.00% - - 145,274 8.86 - 0 0
TCT 17.85 0 0 0.00% - - 228,266 13.92 - 0 0
TDW 45.1 0 0 0.00% - - 383,350 23.38 - 0 0
TIX 39 0 0 0.00% - - 1,170,000 71.34 - 0 0
TNC 29.65 0 0 0.00% - - 570,763 34.80 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 58.98 - 0 0
TVB 7.16 0 0 0.00% - - 781,310 47.64 - 0 0
TYA 16.75 0 0 0.00% - - 102,601 6.26 - 0 0
VCA 6.15 0 0 0.00% - - 93,402 5.70 - 0 0
合計 8,091,095,082 493,359.46 32,306,450 57,913,840

※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