会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/03/10 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 1,676.73
+23.94/+1.45%
売買高（相対取引を含む） 1,537,511,997 株
（前日比 +11.35%）
値上がり銘柄数 271
値下がり銘柄数 89
変わらず銘柄数 65
総銘柄数 425
売買代金（相対取引を含む） 41,723,487 百万VND
（前日比 +1.69%）
VN30 1,836.96 +56.25 +3.16%
VNMID 2,076.51 +18.38 +0.89%
VNSML 1,384.92 +6.28 +0.46%
VN100 1,740.71 +41.11 +2.42%
VNALL 1,721.82 +38.57 +2.29%
VNX Allshare 2,715.76 +61.21 +2.31%
前日終値 1652.79 (03/09) 
始値 1697.87
高値  1716.62
安値 1651.29 
年初来高値 1902.93 (01/13) 
年初来安値 1652.79 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 163,349,480 146,026,710 17,322,770
+0.62 +0.70 +1.02 +1.73 +1.42 +1.11
-0.11 +1.90 +1.00 +1.02 +0.07 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/03/10 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
HPG 25.35 27.1 26.8 27.1 26.15 +1,750 +6.90% 91,236,600 - 208,005,125 12,455.40 15.48 26,864,570 5,213,420
SSI 29.3 29.65 30 30.5 29 +350 +1.19% 81,041,100 - 73,861,048 4,422.82 19.08 2,476,170 1,489,900
SHB 14.35 14.5 14.55 14.75 14.15 +150 +1.05% 79,944,700 - 66,608,706 3,988.55 6.29 486,130 4,010,270
POW 13.55 13.1 13.55 13.75 12.75 -450 -3.32% 47,237,500 - 40,188,779 2,406.51 27.58 1,668,540 2,720,700
VIX 16.45 16 16.75 17.05 15.85 -450 -2.74% 46,659,200 - 24,502,878 1,467.24 4.53 588,030 5,541,720
MBB 24.85 26.55 26.1 26.55 25.6 +1,700 +6.84% 37,844,500 - 213,860,248 12,806.00 7.13 8,735,000 8,349,200
BSR 36.1 33.8 35.45 37.9 33.7 -2,300 -6.37% 31,752,600 - 169,246,729 10,134.53 166.50 5,759,710 1,321,850
VPB 24.8 25.5 26 26 24.8 +700 +2.82% 30,382,100 - 202,315,052 12,114.67 12.82 2,558,040 8,639,900
VND 16.9 16.55 17 17.35 16.3 -350 -2.07% 28,908,300 - 25,194,063 1,508.63 14.66 1,078,650 4,138,600
DIG 12.65 12.6 12.45 12.95 12.35 -50 -0.40% 27,165,600 - 8,145,033 487.73 67.02 1,898,880 1,628,900
VCI 35.35 35.7 36 36.5 34.85 +350 +0.99% 26,393,700 - 30,348,570 1,817.28 19.26 466,530 2,973,250
CTG 33.2 35.05 34.2 35.15 33.6 +1,850 +5.57% 24,975,700 - 272,231,410 16,301.28 7.43 8,155,020 5,850,280
HDB 24.1 25.15 25 25.75 24.6 +1,050 +4.36% 24,488,200 - 125,882,700 7,537.89 6.85 4,632,850 2,247,580
DXG 13.15 13.25 13 13.5 12.8 +100 +0.76% 24,116,100 - 13,500,216 808.40 37.64 410,800 5,007,370
ACB 21.7 23.15 22.55 23.2 22 +1,450 +6.68% 23,159,600 - 118,913,600 7,120.57 7.66 5,281,300 1,107,800
KHG 5.47 5.48 5.09 5.48 5.09 +10 +0.18% 22,927,500 - 2,462,905 147.48 44.92 1,810,600 1,748,600
TPB 15.7 16 16.1 16.35 15.7 +300 +1.91% 22,268,300 - 42,271,299 2,531.22 6.96 269,550 4,710,620
STB 60.8 65 63 65 62.6 +4,200 +6.91% 21,117,100 - 122,539,022 7,337.67 12.15 2,182,800 8,198,400
FPT 75.9 79.5 76.4 79.6 76.4 +3,600 +4.74% 21,099,200 - 135,428,816 8,109.51 16.08 5,547,560 1,498,880
MWG 77 81 79 81.8 77.4 +4,000 +5.19% 21,042,400 - 118,942,306 7,122.29 31.81 8,309,800 1,198,260
HCM 21.75 22 22.5 22.5 21.65 +250 +1.15% 19,269,400 - 23,759,047 1,422.70 13.44 1,161,600 2,029,300
TCB 29.25 30.3 30.8 30.8 29.75 +1,050 +3.59% 18,772,700 - 214,713,085 12,857.07 9.94 1,650,130 1,570
EVF 12.65 13.5 12.9 13.5 12.65 +850 +6.72% 18,581,400 - 10,267,638 614.83 12.02 1,868,210 960,400
DPM 29.95 31.3 30.2 32 30 +1,350 +4.51% 16,556,300 - 21,281,653 1,274.35 29.04 2,389,620 958,330
VCG 18.65 19.95 19.5 19.95 18.9 +1,300 +6.97% 16,364,600 - 12,897,043 772.28 12.89 1,227,000 1,209,400
PVT 28.6 26.6 27 29 26.6 -2,000 -6.99% 14,939,700 - 12,500,171 748.51 9.24 1,675,580 194,070
GEX 33.15 31.8 33.3 34 31.2 -1,350 -4.07% 14,576,000 - 27,329,867 1,636.52 19.41 652,000 4,467,800
GVR 35.15 33.35 35.15 36.1 32.7 -1,800 -5.12% 14,546,300 - 133,400,000 7,988.02 39.19 1,339,750 572,600
PC1 26.2 25.75 26.2 26.9 24.75 -450 -1.72% 14,237,900 - 10,590,598 634.17 21.88 1,986,200 1,306,800
BID 40.55 41.8 41.5 42.8 39.5 +1,250 +3.08% 14,055,500 - 293,492,928 17,574.43 13.05 1,941,320 4,015,000
MSN 68.2 68.3 69 69.8 66.1 +100 +0.15% 13,574,400 - 103,849,599 6,218.54 50.78 1,275,220 1,497,640
CII 15.15 14.8 15.3 15.5 14.55 -350 -2.31% 13,538,300 - 9,945,382 595.53 20.47 728,140 1,032,700
PDR 14.55 14.6 14.45 14.7 13.7 +50 +0.34% 12,022,000 - 14,305,217 856.60 79.35 646,300 872,300
NVL 10.5 10.65 10 10.8 10 +150 +1.43% 11,911,100 - 23,770,998 1,423.41 - 1,190,910 2,708,330
VCB 57.3 60.4 59.8 60.9 58.8 +3,100 +5.41% 11,524,700 - 504,682,776 30,220.53 10.84 1,026,200 2,181,690
TCH 12.85 13.7 13.2 13.7 12.95 +850 +6.61% 10,965,400 - 12,495,896 748.26 10.70 6,572,700 392,200
DGC 71 75.9 74.8 75.9 73.2 +4,900 +6.90% 10,779,700 - 28,825,182 1,726.06 10.27 992,760 111,570
VNM 58.1 62.1 60 62.1 59.5 +4,000 +6.88% 10,762,100 - 129,786,233 7,771.63 15.42 6,761,060 3,084,110
PVD 39.5 39.55 37.7 41 36.8 +50 +0.13% 10,656,200 - 21,985,054 1,316.47 39.55 3,416,730 636,700
EIB 20.55 21.05 21 21.5 20.6 +500 +2.43% 10,427,800 - 39,210,269 2,347.92 11.79 510,370 2,324,000
VRE 24.45 24.05 25 25 23.5 -400 -1.64% 10,408,500 - 54,649,258 3,272.41 13.34 2,711,110 3,917,860
NKG 13.5 14 13.6 14.25 13.5 +500 +3.70% 10,011,700 - 6,265,992 375.21 9.76 290,330 293,400
VIB 15.65 16.1 16.3 16.4 15.95 +450 +2.88% 9,851,800 - 54,804,492 3,281.71 - 437,400 837,300
DCM 46.05 48.7 47 49.25 45.5 +2,650 +5.75% 9,501,500 - 25,781,780 1,543.82 15.20 2,670,750 928,940
VSC 22.65 21.85 22.3 23.2 21.5 -800 -3.53% 9,260,600 - 8,179,992 489.82 15.69 503,500 234,900
PLX 57.7 53.7 55 58.1 53.7 -4,000 -6.93% 8,193,700 - 68,230,803 4,085.68 30.39 544,230 550,000
GEL 32.5 32.5 33.05 34.2 30.8 0 0.00% 7,924,600 - 25,675,000 1,537.43 47.51 40,100 2,700
ORS 13.6 13.1 13.3 13.75 12.65 -500 -3.68% 7,923,900 - 4,401,597 263.57 37.22 126,700 453,800
VOS 14.95 14.05 14.4 14.85 13.95 -900 -6.02% 7,819,700 - 1,967,000 117.78 6.45 720,400 643,500
HAG 14.5 14.45 14.95 15 14.3 -50 -0.34% 7,817,500 - 18,313,920 1,096.64 - 531,800 388,100
MSB 10.8 11 11 11.25 10.9 +200 +1.85% 7,714,700 - 34,320,000 2,055.09 5.18 11,800 151,900
KDH 23.95 25.05 24.5 25.35 24 +1,100 +4.59% 7,378,700 - 28,111,483 1,683.32 31.31 4,365,980 1,653,800
HHV 11 11 11.2 11.3 10.75 0 0.00% 7,206,100 - 5,471,763 327.65 10.73 3,000 368,100
HSG 13.8 14.3 14 14.65 13.9 +500 +3.62% 6,906,800 - 8,880,047 531.74 12.58 188,460 276,870
VCK 28.35 30.3 30.3 30.3 29 +1,950 +6.88% 6,699,200 - 46,111,319 2,761.16 11.05 176,600 601,700
HDC 17.3 17.1 17 17.45 16.5 -200 -1.16% 6,370,400 - 3,415,803 204.54 39.40 190,200 559,900
NLG 24.2 25.85 24.75 25.85 24.65 +1,650 +6.82% 6,163,300 - 12,539,767 750.88 20.12 2,083,300 1,115,940
DBC 22.9 23.1 23.45 23.45 22.75 +200 +0.87% 6,104,500 - 8,890,420 532.36 8.80 377,900 713,500
SCR 5.59 5.59 5.4 5.66 5.4 0 0.00% 5,764,300 - 2,407,026 144.13 798.57 938,600 556,100
VHM 88.4 89.8 90.3 92.9 88.3 +1,400 +1.58% 5,665,600 - 368,845,598 22,086.56 12.22 1,054,990 2,042,130
HAH 58.6 56.3 58.9 59.3 55 -2,300 -3.92% 5,379,200 - 9,506,886 569.27 8.24 367,920 736,480
KBC 29.9 30.1 29.8 30.6 29.5 +200 +0.67% 5,369,700 - 28,346,818 1,697.41 60.44 160,480 362,300
DGW 41.65 42.3 42.1 42.3 40 +650 +1.56% 5,038,300 - 9,355,436 560.21 21.12 808,700 630,620
BAF 34.55 34.55 34.2 34.9 34 0 0.00% 4,715,100 - 10,503,948 628.98 22.20 34,800 118,800
HVN 22.65 22.8 23.05 23.2 22.7 +150 +0.66% 4,357,100 - 50,488,187 3,023.24 - 1,394,900 1,096,400
HQC 2.41 2.45 2.41 2.49 2.4 +40 +1.66% 4,290,200 - 1,412,668 84.59 42.24 280,300 820,900
VIC 145.6 141.8 154.8 154.8 141 -3,800 -2.61% 4,203,800 - 546,357,600 32,716.02 46.57 864,970 2,147,500
GAS 104.3 97 104 107.5 97 -7,300 -7.00% 3,885,500 - 234,056,126 14,015.34 20.87 340,410 209,460
HHS 9.82 10.1 9.8 10.5 9.8 +280 +2.85% 3,665,900 - 4,363,058 261.26 10.12 419,300 339,400
VPI 55.5 56.5 55.5 56.6 55.2 +1,000 +1.80% 3,629,000 - 18,082,801 1,082.80 50.81 349,300 38,000
GMD 72.6 71.5 73.5 73.8 70.2 -1,100 -1.52% 3,030,800 - 30,494,400 1,826.01 16.72 1,613,530 1,614,400
DLG 2.45 2.55 2.45 2.56 2.45 +100 +4.08% 2,969,200 - 763,240 45.70 3.67 105,500 550,300
HDG 25.95 26 26.2 26.45 25.6 +50 +0.19% 2,821,700 - 9,619,039 575.99 24.01 400,300 618,600
PET 35.85 34 35.2 36.35 33.45 -1,850 -5.16% 2,703,600 - 3,628,552 217.28 25.58 0 0
YEG 10.85 10.75 10.7 11.35 10.5 -100 -0.92% 2,623,900 - 2,061,872 123.47 11.71 89,400 0
DXS 5.98 5.95 5.8 6.19 5.8 -30 -0.50% 2,416,700 - 3,445,664 206.33 25.21 170,600 551,300
LPB 40.35 40.6 40.9 41.4 39.5 +250 +0.62% 2,403,800 - 121,283,653 7,262.49 12.48 309,700 324,000
TCX 51.9 52.8 52.5 53.9 50.3 +900 +1.73% 2,394,400 - 109,832,344 6,576.79 6.06 530,300 566,320
ANV 22.95 22.35 23.1 23.5 21.85 -600 -2.61% 2,281,400 - 5,950,816 356.34 124.86 180,200 60,800
IJC 9.49 9.65 9.7 9.8 9.5 +160 +1.69% 2,275,900 - 6,075,453 363.80 10.37 236,800 63,700
VPX 29.05 31 29.05 31 28.2 +1,950 +6.71% 2,237,900 - - - 47.69 357,300 332,400
VDS 15.8 15.15 16 16.1 14.8 -650 -4.11% 2,193,300 - 4,120,800 246.75 14.37 60,700 356,500
OCB 10.4 10.65 10.6 10.9 10.6 +250 +2.40% 2,178,600 - 26,260,654 1,572.49 8.34 71,100 106,300
AAA 6.92 6.91 7 7.09 6.86 -10 -0.14% 2,138,900 - 2,720,762 162.92 7.17 15,300 44,000
CTS 28.4 27.8 28.5 29 26.9 -600 -2.11% 2,138,300 - 5,912,878 354.06 17.89 84,200 390,800
LCG 9.19 9.16 9.37 9.45 9.12 -30 -0.33% 2,106,400 - 1,892,476 113.32 15.19 7,200 127,900
NT2 25.75 25.5 26 26.2 25.2 -250 -0.97% 2,067,300 - 7,340,839 439.57 6.66 376,500 365,500
SSB 16.3 16.5 16.5 16.55 16.2 +200 +1.23% 2,037,900 - 46,942,500 2,810.93 10.01 166,400 139,300
LDG 3.23 3.2 3.23 3.28 3.08 -30 -0.93% 1,979,500 - 817,971 48.98 - 153,700 302,400
CSV 27.85 28.35 28.3 29.5 27.05 +500 +1.80% 1,958,200 - 3,132,672 187.59 16.66 181,100 111,100
FTS 27.75 27.4 27.8 28.6 26.95 -350 -1.26% 1,841,100 - 9,220,363 552.12 23.60 44,670 82,500
HHP 13.3 13.5 13 13.5 12.9 +200 +1.50% 1,824,400 - 1,168,484 69.97 68.53 101,800 158,800
PNJ 106.5 113.5 113.7 113.7 108.7 +7,000 +6.57% 1,808,000 - 38,720,424 2,318.59 19.87 475,100 12,900
CRC 9.08 9.12 8.9 9.2 8.79 +40 +0.44% 1,801,700 - 973,103 58.27 7.16 125,500 173,200
TCM 23.75 23.5 23.75 24.2 23.15 -250 -1.05% 1,787,400 - 2,632,911 157.66 9.22 26,500 2,600
AGR 14.65 14.9 14.9 15.05 14.15 +250 +1.71% 1,781,800 - 3,401,845 203.70 26.51 41,400 269,400
NAB 12.7 12.9 12.85 13.25 12.35 +200 +1.57% 1,773,400 - 17,705,902 1,060.23 5.29 330,600 978,920
VHC 55.1 57 56.5 57 55.2 +1,900 +3.45% 1,690,800 - 12,793,830 766.10 10.41 266,400 280,740
VGC 42.8 43.3 42.8 44.45 42.8 +500 +1.17% 1,644,600 - 19,413,555 1,162.49 17.57 32,000 117,800
ELC 17.7 17.25 17.5 18 16.9 -450 -2.54% 1,541,100 - 1,898,773 113.70 15.00 145,700 239,000
DPG 40.5 40.95 40.3 41 38.8 +450 +1.11% 1,514,200 - 4,127,720 247.17 11.53 181,000 333,200
SAB 42.45 44.75 43.6 44.75 43.1 +2,300 +5.42% 1,473,200 - 57,394,666 3,436.81 13.60 624,140 47,900
HT1 15.95 15.6 16.2 16.2 14.85 -350 -2.19% 1,439,100 - 5,952,803 356.46 98.73 171,400 191,400
HPX 4.84 4.72 4.79 4.88 4.7 -120 -2.48% 1,433,000 - 1,435,676 85.97 25.38 4,000 410,700
VJC 153 155 154.3 156 150.7 +2,000 +1.31% 1,429,000 - 83,949,757 5,026.93 59.82 134,770 97,300
DRC 14.45 14 14.7 14.8 13.85 -450 -3.11% 1,390,100 - 2,162,010 129.46 7.18 0 0
PVP 16.95 15.8 16.5 16.9 15.8 -1,150 -6.78% 1,379,500 - 1,638,499 98.11 8.42 20,400 4,400
TV2 34.6 35.4 34.95 36.1 34.45 +800 +2.31% 1,370,900 - 2,390,426 143.14 36.95 48,900 19,400
KSB 15.8 16.05 15.8 16.1 15.6 +250 +1.58% 1,362,400 - 1,836,821 109.99 33.65 8,700 39,900
DRH 2.5 2.46 2.44 2.58 2.39 -40 -1.60% 1,354,100 - 304,321 18.22 - 13,700 66,200
TTF 2.59 2.68 2.61 2.73 2.59 +90 +3.47% 1,288,800 - 1,102,010 65.99 178.67 64,300 56,550
PAN 31.25 31.95 31.6 32.05 30.6 +700 +2.24% 1,242,100 - 6,674,187 399.65 11.82 33,200 232,400
DPR 39.9 40 40.8 40.9 38.8 +100 +0.25% 1,195,300 - 3,475,437 208.11 13.33 99,200 317,300
SZC 28.3 28.5 28.3 29 28.1 +200 +0.71% 1,164,400 - 5,129,597 307.16 17.64 14,300 61,500
BCM 54.5 54 54.5 55.6 53.8 -500 -0.92% 1,115,800 - 55,890,000 3,346.71 26.87 31,010 194,000
CTD 75.2 78 76 79.8 75.2 +2,800 +3.72% 1,107,000 - 7,911,541 473.74 17.11 800 200
REE 57.7 59.6 59 60 58.6 +1,900 +3.29% 1,093,400 - 32,282,825 1,933.10 14.07 110 250
FCN 11.2 11.2 11.2 11.5 10.95 0 0.00% 1,062,300 - 1,763,317 105.59 189.83 101,400 114,000
CTR 78.6 79.6 79.6 80.1 77.9 +1,000 +1.27% 1,044,700 - 9,105,116 545.22 16.92 213,410 133,000
HID 3.84 3.85 3.58 3.98 3.58 +10 +0.26% 1,029,900 - 295,512 17.70 54.23 90,200 76,500
BVH 71.3 71.3 73.8 74.7 70.9 0 0.00% 1,029,600 - 52,927,613 3,169.32 25.08 333,700 226,070
CTI 22.6 22.8 22.7 23.35 22.6 +200 +0.88% 1,026,900 - 1,436,400 86.01 12.61 26,500 90,700
BMI 16.4 16.45 16.8 17.05 16 +50 +0.30% 1,009,900 - 2,476,508 148.29 10.52 163,600 492,490
EVG 6.1 6.1 6.09 6.22 5.93 0 0.00% 961,100 - 1,313,024 78.62 41.78 95,500 20,000
VTP 90.8 91.5 96.9 96.9 88 +700 +0.77% 934,200 - 11,143,148 667.25 38.61 57,710 144,100
BSI 35.2 34.95 35.2 35.8 34.1 -250 -0.71% 920,800 - 8,575,540 513.51 18.87 51,700 146,000
VTO 11.75 11.95 11.8 12.05 11.6 +200 +1.70% 857,700 - 954,407 57.15 10.62 14,600 5,800
IDI 6.57 6.81 6.95 6.95 6.6 +240 +3.65% 816,100 - 1,860,306 111.40 27.46 57,600 94,500
ASM 5.49 5.54 5.6 5.69 5.48 +50 +0.91% 793,500 - 2,255,856 135.08 10.72 10,700 28,200
DHC 33.95 34.95 34.2 35.4 34.1 +1,000 +2.95% 772,200 - 2,813,232 168.46 11.86 149,200 102,000
CSM 11.5 11.7 11.3 12.15 11.3 +200 +1.74% 734,700 - 1,212,416 72.60 27.02 9,700 12,100
JVC 4.63 4.31 4.32 4.89 4.31 -320 -6.91% 720,300 - 484,876 29.03 12.01 13,700 0
HSL 6.21 5.8 5.78 6.2 5.78 -410 -6.60% 698,000 - 223,691 13.39 33.14 4,900 0
QCG 12.8 12.3 13 13.05 12.3 -500 -3.91% 685,200 - 3,384,088 202.64 40.73 200 60,700
SHI 13.8 13.7 13.65 13.7 13.6 -100 -0.72% 683,300 - 2,328,309 139.42 28.78 0 15,900
MSH 33.6 35.9 35.8 35.95 34.55 +2,300 +6.85% 680,600 - 4,039,505 241.89 6.53 190,200 55,900
PAC 22.05 23.55 22.3 23.55 22.3 +1,500 +6.80% 678,500 - 1,641,608 98.30 9.60 35,130 48,500
GEG 14.35 14.7 15 15.05 14.7 +350 +2.44% 676,500 - 6,210,873 371.91 84.48 0 55,500
FRT 140.1 145.2 143 148 142.5 +5,100 +3.64% 675,800 - 24,727,819 1,480.71 63.32 538,360 53,600
CMG 29.25 29.3 29.4 29.95 28.85 +50 +0.17% 673,500 - 6,823,997 408.62 20.52 69,630 214,700
VPL 71.4 73 73.4 73.5 67 +1,600 +2.24% 666,300 - 130,910,928 7,838.98 48.28 166,100 121,000
CIG 6.1 5.68 5.68 6.1 5.68 -420 -6.89% 646,300 - 289,907 17.36 3.29 0 0
FIT 4.26 4.23 4.41 4.41 4.23 -30 -0.70% 638,300 - 1,437,917 86.10 12.05 0 0
VAB 9.5 9.8 9.95 9.99 9.6 +300 +3.16% 622,200 - 8,000,335 479.06 6.10 36,300 0
FIR 4.84 5.08 5.01 5.1 4.51 +240 +4.96% 559,200 - 359,002 21.50 181.43 7,900 3,600
NTL 15.15 15.7 15.9 15.9 15.15 +550 +3.63% 552,400 - 1,915,084 114.68 3.32 76,300 55,700
HAX 9.96 10.4 9.97 10.45 9.97 +440 +4.42% 539,400 - 1,117,373 66.91 358.62 7,000 9,100
VIP 12 11.95 12 12.3 11.5 -50 -0.42% 537,300 - 818,228 49.00 10.94 20,200 1,500
OGC 2.98 3.01 2.99 3.06 2.98 +30 +1.01% 520,000 - 903,000 54.07 7.56 10,700 1,500
SBT 22.5 22.55 22.5 22.6 22.4 +50 +0.22% 513,800 - 19,282,789 1,154.66 27.10 26,400 58,100
TDP 29.6 28.55 29.6 31.5 28.55 -1,050 -3.55% 507,700 - 2,675,123 160.19 26.26 66,900 3,000
PHR 57 58.2 58.3 59 56.6 +1,200 +2.11% 506,100 - 7,886,053 472.22 18.68 57,900 90,100
ST8 3.49 3.42 3.25 3.55 3.25 -70 -2.01% 502,400 - 87,965 5.27 3.97 0 0
NAF 42.9 42.95 42.8 43.5 42.55 +50 +0.12% 489,200 - 304,255 18.22 20.56 50,100 90,110
GEE 152.1 142.8 152.8 154.4 142 -9,300 -6.11% 481,300 - 52,264,794 3,129.63 820.69 21,240 23,100
DCL 55 56.2 55.2 58.3 55 +1,200 +2.18% 457,400 - 4,104,906 245.80 76.67 0 0
CCL 4.96 4.79 4.7 4.88 4.69 -170 -3.43% 449,300 - 285,395 17.09 7.48 4,300 700
KOS 36 36.2 36 36.3 33.55 +200 +0.56% 447,700 - 7,836,624 469.26 365.66 52,500 13,300
GSP 12.6 12.15 12.1 12.7 11.75 -450 -3.57% 446,200 - 745,758 44.66 8.06 0 0
PPC 9.65 9.83 9.85 10.2 9.78 +180 +1.87% 445,000 - 3,151,626 188.72 7.38 54,900 26,400
TVS 13.5 13.3 13.45 13.65 13.1 -200 -1.48% 432,600 - 2,985,051 178.75 7.90 138,400 191,700
FUEVFVND 35.05 36.89 36.6 37 35.5 +1,840 +5.25% 428,100 - - - - 28,600 18,700
GIL 13.85 13.95 14.2 14.2 13.8 +100 +0.72% 378,000 - 1,417,267 84.87 37.30 37,700 7,800
AGG 12.55 12.65 13 13 12.5 +100 +0.80% 369,500 - 2,055,980 123.11 6.91 4,000 32,400
SKG 9.28 9.28 9.3 9.45 9.1 0 0.00% 364,400 - 617,099 36.95 18.16 32,000 0
TSC 2.38 2.44 2.44 2.48 2.38 +60 +2.52% 347,600 - 480,336 28.76 488.00 0 0
SAM 6.05 6.15 6.08 6.3 6.05 +100 +1.65% 346,500 - 2,336,760 139.93 27.95 21,600 0
VVS 129.4 132.3 131.5 135 125 +2,900 +2.24% 326,700 - 2,847,758 170.52 41.62 1,300 72,200
MCH 132.2 138 132.3 141.4 132.3 +5,800 +4.39% 325,900 - - - 24.83 31,810 142,000
PGC 14.2 13.95 14.45 14.45 13.6 -250 -1.76% 317,800 - 841,733 50.40 9.84 9,600 1,900
KLB 12.95 13.1 13.45 13.45 12.9 +150 +1.16% 302,100 - - - 5.34 47,800 100
SCS 51.3 52.5 53.6 53.6 52 +1,200 +2.34% 298,200 - 5,359,042 320.90 8.02 11,900 65,400
TLH 4.44 4.52 4.4 4.6 4.4 +80 +1.80% 298,100 - 507,686 30.40 - 15,800 13,400
DSE 23 24.1 23.1 24.2 23.1 +1,100 +4.78% 288,200 - 8,256,660 494.41 32.22 36,100 11,800
TNH 10.65 10.8 10.65 10.9 10.45 +150 +1.41% 285,100 - 17,906,394 1,072.24 31.21 1,400 0
NHA 12.15 12.05 11.7 12.4 11.7 -100 -0.82% 280,000 - 780,707 46.75 8.21 18,450 800
HTN 6.4 6.17 6.41 6.49 6.02 -230 -3.59% 279,400 - 549,848 32.93 22.36 21,300 0
CTF 18.25 18.6 18.35 18.6 18.1 +350 +1.92% 263,900 - 1,779,162 106.54 35.84 2,900 6,900
SMC 10.5 10.55 11.2 11.2 10.55 +50 +0.48% 256,900 - 776,552 46.50 26.57 23,700 17,300
TLG 50.4 52.5 52.6 52.8 51.8 +2,100 +4.17% 252,700 - 5,067,738 303.46 10.92 11,900 14,500
TNT 9.3 8.65 9.27 9.3 8.65 -650 -6.99% 245,400 - 441,150 26.42 1,235.71 4,000 900
ABS 2.57 2.59 2.51 2.63 2.51 +20 +0.78% 242,800 - 207,200 12.41 86.33 0 0
ITC 10.6 10.6 10.6 10.75 10.35 0 0.00% 240,000 - 1,016,912 60.89 31.64 0 0
TTA 10.25 10.45 10.5 10.6 10.25 +200 +1.95% 239,800 - 1,865,942 111.73 9.02 0 0
MIG 16.45 17 16.7 17.25 16.7 +550 +3.34% 232,200 - 3,424,367 205.05 10.95 12,500 16,200
DBD 51 51.4 50.7 51.5 50.7 +400 +0.78% 230,800 - 4,856,748 290.82 20.32 0 0
TSA 15.1 15.7 15.1 15.8 15.1 +600 +3.97% 229,700 - 634,672 38.00 23.50 0 3,900
KDC 49.7 50.8 49.5 50.8 48.6 +1,100 +2.21% 223,500 - 14,722,161 881.57 365.47 67,200 20,300
SIP 54.3 56.2 55.7 56.9 55.4 +1,900 +3.50% 222,700 - 13,606,747 814.78 10.94 24,400 21,800
FMC 37.9 38.45 39.75 39.75 38.4 +550 +1.45% 203,900 - 2,514,203 150.55 8.22 13,200 4,600
TAL 39.35 40.7 40 41.7 40 +1,350 +3.43% 196,400 - 12,692,295 760.02 18.96 54,300 27,000
BMP 140.5 143.2 145 146.9 140.5 +2,700 +1.92% 190,500 - 11,722,486 701.95 11.83 72,530 75,800
APH 5.45 5.58 5.51 5.8 5.51 +130 +2.39% 190,200 - 1,360,874 81.49 11.43 0 0
CRE 6.64 6.8 6.65 7 6.65 +160 +2.41% 189,500 - 3,153,013 188.80 76.40 12,600 61,200
TDC 10.95 10.85 10.4 10.95 10.4 -100 -0.91% 189,100 - 1,085,000 64.97 2.62 22,300 900
VNE 4.63 4.5 4.34 4.94 4.34 -130 -2.81% 188,300 - 369,249 22.11 - 13,200 0
IMP 53.7 56.4 53.7 57 53.7 +2,700 +5.03% 187,900 - 8,686,105 520.13 29.19 1,800 49,000
HAR 3.14 3.18 3.12 3.3 3.12 +40 +1.27% 187,200 - 304,275 18.22 30.87 4,800 8,100
BIC 21.9 22.65 22 22.85 22 +750 +3.42% 178,200 - 2,656,322 159.06 5.32 14,770 70,700
APG 9.49 8.83 8.83 8.83 8.83 -660 -6.95% 178,100 - 1,974,582 118.24 - 200 0
DC4 8.95 9.07 8.99 9.2 8.95 +120 +1.34% 165,300 - 890,998 53.35 4.34 8,800 0
BFC 67.9 71 67.5 71.8 67.5 +3,100 +4.57% 160,800 - 4,058,928 243.05 12.63 34,600 13,900
FUEVN100 25.75 26 27 27 25.15 +250 +0.97% 152,200 - - - - 8,200 100,900
CMX 6.05 6.17 6.1 6.23 6.06 +120 +1.98% 148,300 - 628,717 37.65 11.24 6,400 3,400
HPA 38.4 39.5 40.1 40.1 38.65 +1,100 +2.86% 147,800 - 10,072,500 603.14 - 1,000 400
SGR 15.3 15.25 15.3 15.45 15 -50 -0.33% 145,200 - 1,065,594 63.81 15.45 0 0
VPG 4.56 4.59 4.56 4.73 4.52 +30 +0.66% 144,800 - 405,828 24.30 4.33 8,300 0
HVH 11.15 11.2 11.2 11.4 11 +50 +0.45% 132,300 - 711,081 42.58 15.07 5,200 7,300
NHH 9.77 10 10.2 10.45 9.9 +230 +2.35% 129,400 - 1,129,640 67.64 8.47 8,600 0
RYG 10.95 10.95 11 11 10.5 0 0.00% 121,800 - 492,750 29.51 7.30 0 9,600
DSC 13.15 13.2 12.7 13.5 12.55 +50 +0.38% 120,200 - 3,163,531 189.43 10.41 700 700
SJD 13.8 13.95 13.9 13.95 13.8 +150 +1.09% 116,400 - 962,531 57.64 6.76 10,600 0
PDV 10.2 10 10.2 10.4 10 -200 -1.96% 116,100 - - - 2.43 0 0
TLD 8.08 8 8.14 8.14 8 -80 -0.99% 113,000 - 621,931 37.24 44.20 0 0
TIP 17.5 18 18.3 18.3 17.65 +500 +2.86% 111,800 - 1,170,141 70.07 6.41 0 600
FUEMAV30 21.65 22.42 21.81 23.16 21.6 +770 +3.56% 109,600 - - - - 62,800 107,800
BMC 13.85 14.1 13.1 14.8 13.1 +250 +1.81% 105,500 - 174,736 10.46 22.17 0 0
ASP 4.9 4.86 4.9 5 4.85 -40 -0.82% 103,400 - 181,470 10.87 25.45 0 0
DHA 51.4 52.6 54.5 54.5 50.5 +1,200 +2.33% 98,900 - 774,328 46.37 14.98 15,200 22,900
LHG 26.8 28 27.95 28 27.1 +1,200 +4.48% 98,200 - 1,400,336 83.85 8.74 11,500 200
NNC 50.1 48.2 48.15 50.9 48.15 -1,900 -3.79% 97,000 - 1,056,544 63.27 7.85 8,100 1,400
VPH 3.71 3.63 3.74 3.87 3.62 -80 -2.16% 95,700 - 346,149 20.73 2.67 2,700 300
TRC 70.6 73 72 74.4 72 +2,400 +3.40% 95,300 - 2,126,125 127.31 9.61 6,100 18,100
HII 4.83 4.99 4.89 4.99 4.83 +160 +3.31% 92,900 - 367,578 22.01 118.81 0 9,700
PLP 5.08 5.2 5.08 5.39 5.08 +120 +2.36% 91,600 - 519,999 31.14 41.27 4,700 0
PHC 4.44 4.55 4.68 4.68 4.4 +110 +2.48% 91,300 - 230,603 13.81 47.40 0 0
BKG 2.45 2.52 2.49 2.55 2.46 +70 +2.86% 83,900 - 180,455 10.81 12.12 0 0
PGV 24.3 25.15 24.8 25.2 23.95 +850 +3.50% 82,800 - 28,255,221 1,691.93 - 6,640 400
NBB 16.1 16.5 16.7 16.7 16 +400 +2.48% 76,100 - 1,652,637 98.96 2,357.14 1,100 0
ADS 7.87 8.06 8.1 8.14 7.9 +190 +2.41% 75,300 - 615,741 36.87 12.08 3,000 4,200
LBM 30.8 30.9 31.05 31.95 30.6 +100 +0.32% 73,000 - 1,236,000 74.01 14.99 8,700 5,800
BWE 42.3 43.3 44 44 42.4 +1,000 +2.36% 70,100 - 9,522,910 570.23 11.58 16,800 19,800
PTB 48 50.1 48.6 50.6 48.6 +2,100 +4.38% 68,500 - 4,024,337 240.98 9.10 22,700 5,100
AFX 10.2 10.3 10.5 10.5 10.3 +100 +0.98% 66,100 - - - 12.88 0 0
TVB 7.32 7.15 7.16 7.45 6.95 -170 -2.32% 64,300 - 801,494 47.99 6.36 300 1,500
NO1 5.45 5.46 5.75 5.75 5.4 +10 +0.18% 64,100 - 131,040 7.85 7.27 0 0
CNG 23.95 24.2 23.95 24.5 23.9 +250 +1.04% 58,700 - 849,403 50.86 15.67 0 700
CDC 22.2 22.2 22.3 22.4 21.8 0 0.00% 55,500 - 1,171,553 70.15 20.29 0 6,800
TDH 3.46 3.48 3.46 3.54 3.38 +20 +0.58% 54,700 - 392,032 23.47 - 4,800 0
CCC 9.3 8.65 8.65 9.2 8.65 -650 -6.99% 50,300 - 355,126 21.27 8.24 0 0
DAH 3.06 3.1 3.06 3.22 3.06 +40 +1.31% 49,600 - 261,020 15.63 38.27 0 0
BTP 7.96 8.51 8 8.51 8 +550 +6.91% 49,000 - 514,732 30.82 12.02 0 0
AAT 2.9 3.02 3.04 3.04 2.9 +120 +4.14% 48,600 - 213,874 12.81 - 0 0
BCE 11.1 11.1 11.1 11.1 10.6 0 0.00% 41,200 - 388,500 23.26 5.21 0 0
CKG 8.69 8.9 8.7 8.92 8.7 +210 +2.42% 40,700 - 1,017,368 60.92 6.90 1,200 2,900
TCI 8.19 8.29 7.78 8.75 7.78 +100 +1.22% 39,800 - 958,498 57.40 16.88 5,000 0
TDG 2.66 2.69 2.67 2.71 2.67 +30 +1.13% 38,900 - 65,128 3.90 9.51 0 0
LIX 34.75 35.3 34.75 35.75 34.75 +550 +1.58% 36,800 - 2,287,440 136.97 12.76 0 0
LSS 8.15 8.45 8.21 8.45 8.21 +300 +3.68% 36,500 - 724,517 43.38 6.24 0 0
TNI 4.52 4.57 4.52 4.58 4.21 +50 +1.11% 35,700 - 239,925 14.37 - 0 0
TCO 9.4 9.8 9.4 9.82 9.4 +400 +4.26% 34,400 - 306,942 18.38 8.22 0 0
D2D 35.5 36.4 36.6 36.6 35.8 +900 +2.54% 34,300 - 1,101,455 65.96 15.00 3,400 2,000
PTL 2.61 2.69 2.45 2.75 2.45 +80 +3.07% 33,300 - 269,000 16.11 - 0 0
LGL 5.47 5.55 5.8 5.8 5.4 +80 +1.46% 33,100 - 285,809 17.11 - 0 500
HCD 7.65 7.9 7.2 7.94 7.2 +250 +3.27% 32,300 - 291,975 17.48 9.67 0 500
MCM 24.6 25.6 24.75 25.6 24.75 +1,000 +4.07% 31,900 - 2,816,000 168.62 14.23 1,200 500
HTI 23.85 24.35 24.15 24.5 24.15 +500 +2.10% 30,600 - 607,513 36.38 9.88 1,610 0
HTG 41.4 42 41.5 42.9 41.5 +600 +1.45% 30,200 - 1,512,114 90.55 6.33 0 0
CHP 28 28.6 28.45 28.6 28.05 +600 +2.14% 30,000 - 4,509,021 270.00 13.39 0 0
EVE 9.41 9.8 10 10.05 9.43 +390 +4.14% 29,600 - 411,402 24.63 - 800 900
FUESSV30 23.1 23.95 24.71 24.71 23.45 +850 +3.68% 28,600 - - - - 0 100
MHC 9.65 9.65 10 10 9.65 0 0.00% 28,000 - 419,545 25.12 35.61 2,200 0
NTC 140 142.9 145 145 141 +2,900 +2.07% 26,800 - 3,429,597 205.37 11.72 0 0
BHN 29.75 29.8 29.75 30.9 29.35 +50 +0.17% 26,600 - 6,907,640 413.63 18.64 0 400
FUEMAVND 14.82 15.41 15.16 15.47 15.16 +590 +3.98% 26,300 - - - - 500 26,300
VTB 13.65 13.65 13.65 13.65 13.6 0 0.00% 26,200 - 147,482 8.83 12.78 0 100
TCL 32.3 33.65 34.3 34.3 33 +1,350 +4.18% 25,900 - 1,014,831 60.77 8.27 1,700 2,000
FUESSVFL 28.89 29.88 29.89 29.9 29.31 +990 +3.43% 24,300 - - - - 2,700 8,000
MCP 26.9 27.6 26.9 27.6 26.8 +700 +2.60% 23,900 - 548,368 32.84 16.56 0 0
DVP 66.7 69.8 68.6 70.5 68.4 +3,100 +4.65% 23,100 - 2,792,000 167.19 8.26 2,500 0
THG 42.2 43.55 43 44 42.95 +1,350 +3.20% 23,100 - 1,355,707 81.18 8.47 0 2,900
PIT 8.03 8 8.03 8.03 7.48 -30 -0.37% 22,700 - 113,682 6.81 39.80 0 0
C32 10.9 10.9 10.4 11.65 10.4 0 0.00% 22,500 - 327,635 19.62 20.15 0 0
SMB 37.25 38.25 37.3 39.45 37.3 +1,000 +2.68% 22,200 - 1,141,634 68.36 7.39 1,800 0
GDT 19.4 19.65 19.45 19.65 19.2 +250 +1.29% 21,700 - 484,376 29.00 9.07 0 0
KMR 2.72 2.72 2.71 2.78 2.69 0 0.00% 21,500 - 154,708 9.26 26.41 0 0
DQC 9.1 9.73 9.1 9.73 9.1 +630 +6.92% 21,200 - 268,140 16.06 - 0 0
KHP 10.5 10.8 10.8 10.8 10.5 +300 +2.86% 20,900 - 652,069 39.05 11.29 0 0
SJS 47.5 48 48 48.5 46.3 +500 +1.05% 20,100 - 14,278,792 855.02 20.36 400 900
NCT 90.1 92.5 90.5 94.8 90.5 +2,400 +2.66% 19,200 - 2,420,330 144.93 6.84 1,600 7,500
VNL 20.15 20.3 20.5 20.8 20.3 +150 +0.74% 19,100 - 287,052 17.19 6.45 0 0
ILB 21 21.45 21.1 22.1 21.1 +450 +2.14% 18,700 - 819,379 49.06 6.51 600 0
FUEKIV30 12.05 12.45 11.36 12.65 11.36 +400 +3.32% 18,400 - - - - 200 7,400
ACG 33.35 35.6 35 35.6 33.9 +2,250 +6.75% 17,500 - 5,368,051 321.44 12.78 0 400
OPC 22.1 22.6 22 22.6 22 +500 +2.26% 15,700 - 1,447,550 86.68 15.90 0 0
FCM 3.2 3.28 3.35 3.4 3.26 +80 +2.50% 15,400 - 151,623 9.08 105.81 0 1,000
VSH 43 43.45 42.55 43.55 42.55 +450 +1.05% 15,300 - 10,264,682 614.65 22.89 500 10,000
DSN 38 40.65 38.15 40.65 38.15 +2,650 +6.97% 15,000 - 491,174 29.41 6.23 500 0
SBG 11.9 11.9 11.95 12 11.85 0 0.00% 14,900 - 595,000 35.63 11.03 0 3,700
CLL 29.1 29.5 29.5 29.75 29.15 +400 +1.37% 14,700 - 1,003,000 60.06 10.68 0 0
ANT 34.95 36 34.95 37.3 33.05 +1,050 +3.00% 14,100 - - - 9.06 0 0
PGD 23.35 24 24.9 24.9 23 +650 +2.78% 14,100 - 2,375,935 142.27 10.15 100 100
SRC 48.65 47 51.5 51.5 47 -1,650 -3.39% 13,500 - 1,318,978 78.98 8.70 0 0
TCR 2.49 2.65 2.49 2.65 2.33 +160 +6.43% 13,500 - 27,469 1.64 - 0 0
ACL 13.15 13.6 13.05 13.75 13.05 +450 +3.42% 12,500 - 682,163 40.85 63.26 0 300
ITD 16.45 16.45 16.4 16.45 16.25 0 0.00% 12,000 - 430,543 25.78 8.94 1,000 0
SGN 52.6 53 52.5 54.4 52.5 +400 +0.76% 11,900 - 1,775,425 106.31 7.29 0 0
DXV 3.94 3.8 3.9 3.9 3.8 -140 -3.55% 11,800 - 37,620 2.25 - 0 0
SZL 46.15 47.95 48.75 48.75 46.25 +1,800 +3.90% 11,700 - 1,311,171 78.51 15.68 0 0
TCT 19.65 19.65 19 19.65 19 0 0.00% 11,700 - 251,284 15.05 23.23 0 600
VFG 50 50.5 50 52.8 50 +500 +1.00% 11,000 - 2,106,487 126.14 4.98 600 0
DAT 8.13 8.69 8.68 8.69 8.68 +560 +6.89% 10,800 - 601,594 36.02 9.68 0 0
TN1 15.75 15.85 15.85 15.9 15.8 +100 +0.63% 10,700 - 952,513 57.04 17.01 0 0
DHG 99 101.4 100 101.9 100 +2,400 +2.42% 10,000 - 13,257,652 793.87 17.60 3,500 50
HUB 13.35 13.8 14.2 14.2 13.5 +450 +3.37% 10,000 - 417,352 24.99 5.81 0 0
TDW 43.15 43.45 43.15 43.5 40.35 +300 +0.70% 10,000 - 369,325 22.12 6.59 8,400 0
TDM 57.8 57.4 57.5 57.5 55 -400 -0.69% 9,800 - 6,314,000 378.08 32.84 0 100
VPS 8.45 8.2 8.45 8.45 8.2 -250 -2.96% 9,400 - 200,578 12.01 8.38 0 0
YBM 10.05 10.65 9.9 10.65 9.9 +600 +5.97% 9,000 - 342,659 20.52 11.43 0 0
SHA 3.9 3.85 3.89 3.89 3.85 -50 -1.28% 8,100 - 128,770 7.71 9.53 0 0
DRL 45.2 45.55 46 46.4 45.3 +350 +0.77% 7,900 - 432,725 25.91 10.38 0 0
C47 8.93 8.95 9 9 8.95 +20 +0.22% 7,700 - 325,263 19.48 6.22 0 0
PDN 107.2 112.3 114 114.1 112.3 +5,100 +4.76% 7,700 - 4,160,031 249.10 12.89 0 0
FUESSV50 28.5 29.89 28.61 30 28.61 +1,390 +4.88% 7,600 - - - - 100 0
VPD 24.8 24.7 25 25 24 -100 -0.40% 7,400 - 2,632,764 157.65 12.41 1,000 0
HAP 7.1 7.19 7.1 7.19 7.1 +90 +1.27% 7,200 - 797,675 47.76 7.85 0 1,100
PMG 7.71 7.74 7.2 7.77 7.2 +30 +0.39% 7,100 - 358,643 21.48 14.47 0 0
ACC 12.5 12.5 12 12.5 11.7 0 0.00% 7,000 - 1,312,500 78.59 25.10 0 0
AST 69.7 72.6 73 73 70 +2,900 +4.16% 7,000 - 3,267,000 195.63 22.84 5,900 400
SBA 28.3 28.15 28.3 28.3 27.8 -150 -0.53% 7,000 - 1,702,745 101.96 10.04 0 0
TYA 17.15 17.6 17.55 17.8 17.2 +450 +2.62% 6,500 - 107,807 6.46 7.17 100 700
TEG 5.63 5.8 5.95 5.95 5.8 +170 +3.02% 6,200 - 700,678 41.96 138.10 0 0
S4A 33 33 33 33 33 0 0.00% 5,900 - 1,392,600 83.39 15.80 0 0
SFC 18.7 20 19 20 19 +1,300 +6.95% 5,900 - 225,829 13.52 11.38 0 0
FUETCC50 13.2 13.57 13.91 14.1 13.56 +370 +2.80% 5,700 - - - - 0 0
RAL 85.1 88.8 85.2 90.8 85 +3,700 +4.35% 5,700 - 2,091,011 125.21 3.53 100 200
FUEKIVFS 16.18 16.66 16.4 16.67 16.4 +480 +2.97% 5,600 - - - - 0 200
GHC 27.3 28.15 28.65 28.65 27.6 +850 +3.11% 5,400 - 1,341,699 80.34 7.93 0 0
CRV 25.9 26.4 24.3 26.4 24.3 +500 +1.93% 5,300 - 18,147,357 1,086.67 38.43 0 0
HTV 10.7 11.35 10.7 11.4 10.7 +650 +6.07% 5,100 - 148,730 8.91 16.21 0 0
SAV 12.35 12.75 12.4 12.75 12.4 +400 +3.24% 5,100 - 316,126 18.93 5.47 0 0
VNS 8.8 8.82 8.81 8.82 8.8 +20 +0.23% 4,900 - 598,518 35.84 7.18 100 0
SVC 18.25 19.4 19.45 19.45 18.5 +1,150 +6.30% 4,200 - 1,809,599 108.36 12.98 0 0
ABT 61.1 64 62 64.1 62 +2,900 +4.75% 3,800 - 753,744 45.13 8.40 200 0
AAM 6.3 6.1 6.3 6.49 6.1 -200 -3.17% 3,700 - 63,752 3.82 36.31 0 0
SHP 34.35 34.45 34.35 34.45 34.1 +100 +0.29% 3,700 - 3,486,559 208.78 12.16 0 0
CLC 55.1 55.9 53.1 55.9 53 +800 +1.45% 3,400 - 1,465,004 87.72 10.84 0 200
TMT 11.55 12.3 11.6 12.3 11.55 +750 +6.49% 3,400 - 453,599 27.16 - 200 0
SBV 7.76 7.6 8 8 7.22 -160 -2.06% 3,300 - 218,044 13.06 - 0 0
STK 14.5 15.35 14.5 15.35 14.5 +850 +5.86% 3,300 - 2,150,890 128.80 118.08 0 0
DTL 11.1 11.25 11.1 11.4 11.1 +150 +1.35% 3,200 - 682,099 40.84 160.71 0 0
DHM 5.9 5.99 5.9 5.99 5.89 +90 +1.53% 3,100 - 206,869 12.39 68.07 0 0
HRC 72.4 77.4 77.4 77.4 77.4 +5,000 +6.91% 3,100 - 2,337,993 140.00 66.55 0 0
NHT 10.25 10.2 10.5 10.8 10.2 -50 -0.49% 3,100 - 244,838 14.66 10.85 0 0
TRA 68.5 69 68.5 69.9 65 +500 +0.73% 3,100 - 2,860,087 171.26 13.83 0 0
LAF 19.2 19.75 18.2 19.75 18.2 +550 +2.86% 3,000 - 300,753 18.01 7.72 0 0
VAF 19.8 19.9 21.15 21.15 19.9 +100 +0.51% 2,900 - 749,540 44.88 12.31 0 300
ICT 17.2 17.7 17.7 17.7 17.2 +500 +2.91% 2,600 - 569,675 34.11 18.32 0 0
BRC 11.85 12.4 11.5 12.4 11.2 +550 +4.64% 2,500 - 153,450 9.19 7.38 0 0
FUEFCV50 15.4 15.8 16.36 16.36 15.8 +400 +2.60% 2,500 - - - - 0 0
PNC 26.3 26.5 26.3 26.5 26.3 +200 +0.76% 2,500 - 286,183 17.14 28.01 0 0
PTC 6.61 7.07 6.63 7.07 6.63 +460 +6.96% 2,400 - 227,595 13.63 11.76 0 0
SVT 11.3 11.3 11.3 11.45 11.15 0 0.00% 2,300 - 195,614 11.71 7.09 0 0
VMD 15 15 14.85 15 14.85 0 0.00% 2,300 - 231,604 13.87 10.35 0 0
ADP 22.4 23.4 22.4 23.5 22.4 +1,000 +4.46% 2,100 - 539,132 32.28 6.32 600 400
SGT 14.7 15.2 15.5 15.5 14.7 +500 +3.40% 2,000 - 2,249,649 134.71 17.29 0 0
FUEDCMID 12.98 13.88 13.6 13.88 13.6 +900 +6.93% 1,900 - - - - 0 300
SFI 28 27.7 29.9 29.9 27.5 -300 -1.07% 1,900 - 673,443 40.33 8.04 600 200
DBT 10 10.5 10 10.5 10 +500 +5.00% 1,800 - 215,572 12.91 13.60 0 0
DTA 3.49 3.6 3.3 3.66 3.3 +110 +3.15% 1,600 - 65,015 3.89 43.37 0 0
VID 4.9 4.9 4.9 4.9 4.9 0 0.00% 1,600 - 200,097 11.98 28.82 0 0
NSC 72.5 72.5 72.5 73 72.5 0 0.00% 1,400 - 1,274,152 76.30 6.19 500 100
GMH 8.2 8.59 8.2 8.59 8.2 +390 +4.76% 1,300 - 141,735 8.49 23.80 0 0
SFG 10.9 11.2 11.4 11.4 10.3 +300 +2.75% 1,300 - 536,450 32.12 20.90 0 0
COM 36.8 34.95 35 35 34.95 -1,850 -5.03% 1,100 - 493,516 29.55 30.00 0 0
GTA 9.43 9.38 8.77 9.38 8.77 -50 -0.53% 1,100 - 92,205 5.52 10.78 0 0
PJT 9.71 9.71 9.77 9.77 9.71 0 0.00% 1,000 - 241,612 14.47 9.26 0 0
HNA 21.7 22.5 21.7 22.5 21.7 +800 +3.69% 900 - 5,292,725 316.93 19.62 0 0
SVD 4.1 4.09 3.9 4.09 3.9 -10 -0.24% 900 - 112,908 6.76 8.31 0 0
ADG 9.38 9.38 9.38 9.38 9.38 0 0.00% 600 - 200,549 12.01 11.27 0 0
ASG 16.8 16.75 16.7 16.75 16.7 -50 -0.30% 600 - 1,520,643 91.06 52.51 0 100
PGI 19.5 19.45 19.45 19.45 19.45 -50 -0.26% 600 - 2,156,943 129.16 9.29 0 0
QNP 33 32.75 30.7 32.75 30.7 -250 -0.76% 600 - 1,323,426 79.25 9.27 0 0
VRC 13 13 13 13 12.5 0 0.00% 600 - 650,000 38.92 650.00 0 100
ABR 11.95 12 12 12 12 +50 +0.42% 500 - 240,000 14.37 12.16 0 500
HU1 5.8 5.8 5.8 5.8 5.8 0 0.00% 500 - 58,000 3.47 15.06 0 0
NVT 6.98 6.98 6.98 6.98 6.98 0 0.00% 500 - 631,690 37.83 - 0 0
STG 36.75 37 37 37 37 +250 +0.68% 400 - 3,635,374 217.69 18.88 0 0
VCA 7.6 8 8 8 8 +400 +5.26% 400 - 121,499 7.28 117.65 0 0
VNG 6.8 6.8 6.8 6.8 6.8 0 0.00% 400 - 661,481 39.61 272.00 0 0
CCI 27.5 27.5 27.5 27.5 27.5 0 0.00% 300 - 482,380 28.89 16.67 0 0
TBC 34.95 36.5 36.5 36.5 36.5 +1,550 +4.43% 300 - 2,317,750 138.79 13.02 0 100
TMS 41 41 41 41 41 0 0.00% 300 - 7,082,102 424.08 34.28 100 0
TNC 28.8 28.8 28.8 28.8 28.8 0 0.00% 300 - 554,400 33.20 18.64 0 0
UIC 57 57.2 57.2 57.2 57.2 +200 +0.35% 300 - 475,218 28.46 8.13 0 0
CLW 45 45 45 45 45 0 0.00% 100 - 585,000 35.03 10.85 0 0
DMC 60.1 60.5 60.5 60.5 60.5 +400 +0.67% 100 - 2,101,012 125.81 12.19 0 0
FDC 17.5 18.5 18.5 18.5 18.5 +1,000 +5.71% 100 - 714,655 42.79 141.22 0 0
FUETPVND 11.5 11 11 11 11 -500 -4.35% 100 - - - - 0 0
HAS 8.05 8.05 8.05 8.05 8.05 0 0.00% 100 - 62,790 3.76 - 0 0
HMC 10.7 10.75 10.75 10.75 10.75 +50 +0.47% 100 - 293,475 17.57 9.40 0 0
SC5 15.95 16.4 16.4 16.4 16.4 +450 +2.82% 100 - 245,729 14.71 6.63 0 0
SMA 7.44 7.31 7.31 7.31 7.31 -130 -1.75% 100 - 148,779 8.91 11.44 0 0
SPM 9 9.5 9.5 9.5 9.5 +500 +5.56% 100 - 130,815 7.83 28.36 0 0
TMP 57.5 57.5 57.5 57.5 57.5 0 0.00% 100 - 4,025,000 241.02 11.49 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 38 0 0 0.00% - - 513,000 30.72 - 0 0
CMV 8 0 0 0.00% - - 145,247 8.70 - 0 0
CVT 28.55 0 0 0.00% - - 1,047,525 62.73 - 0 0
DTT 17.95 0 0 0.00% - - 146,325 8.76 - 0 0
FUCTVGF3 14.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.5 0 0 0.00% - - - - - 0 0
FUCVREIT 6.74 0 0 0.00% - - - - - 0 0
FUEABVND 12.25 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEIP100 11.98 0 0 0.00% - - - - - 0 0
FUEKIVND 13.39 0 0 0.00% - - - - - 0 0
HTL 22 0 0 0.00% - - 264,000 15.81 - 0 0
L10 26 0 0 0.00% - - 254,540 15.24 - 0 0
LGC 58.7 0 0 0.00% - - 12,452,049 745.63 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
MDG 42 0 0 0.00% - - 433,641 25.97 - 0 0
SRF 7.31 0 0 0.00% - - 246,981 14.79 - 0 0
SSC 30 0 0 0.00% - - 398,154 23.84 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 42.75 0 0 0.00% - - 1,282,500 76.80 - 0 0
TPC 11.1 0 0 0.00% - - 186,668 11.18 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
TVT 16.6 0 0 0.00% - - 348,600 20.87 - 0 0
VCF 300.1 0 0 0.00% - - 7,976,398 477.63 - 0 0
VDP 50 0 0 0.00% - - 1,104,170 66.12 - 0 0
VSI 23.9 0 0 0.00% - - 315,480 18.89 - 0 0
合計 6,994,950,346 418,859.30 163,349,480 146,026,710

※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