会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/07/22 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 1,668.53
-62.03/-3.58%
売買高（相対取引を含む） 790,676,203 株
（前日比 +34.88%）
値上がり銘柄数 76
値下がり銘柄数 259
変わらず銘柄数 92
総銘柄数 427
売買代金（相対取引を含む） 20,125,563 百万VND
（前日比 +19.94%）
VN30 1,826.90 -54.42 -2.89%
VNMID 1,841.49 -39.99 -2.13%
VNSML 1,224.50 -11.19 -0.91%
VN100 1,743.88 -53.92 -3%
VNALL 1,721.28 -51.97 -2.93%
VNX Allshare 2,710.07 -79.15 -2.84%
前日終値 1730.56 (07/21) 
始値 1729.33
高値 1736.91
安値 1664.18
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) 119,344,700 184,712,350 -65,367,650
-0.75 -0.98 -0.46 -1.35 -0.83 -1.31
-0.49 -0.87 -1.59 -0.44 -0.78 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/07/22 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
VIX 12.5 12.1 12.7 12.85 11.95 -400 -3.20% 80,689,700 - 2,278,919 140.67 3.42 11,258,620 11,992,800
SHB 11.8 11.7 11.8 11.85 11.55 -100 -0.85% 58,752,400 - 62,521,335 3,859.34 4.49 6,062,080 5,211,790
HPG 20.8 20.7 20.9 21.05 20.5 -100 -0.48% 43,471,900 - 158,882,143 9,807.54 10.49 14,079,940 11,565,490
SSI 23.2 22.65 23.25 23.65 22.4 -550 -2.37% 34,754,400 - 56,649,864 3,496.91 11.03 1,798,740 14,598,650
ACB 22.85 22.4 22.95 23.1 22.4 -450 -1.97% 30,708,700 - 130,019,052 8,025.87 7.41 976,540 9,463,560
VPB 25.35 25 25.35 25.55 24.45 -350 -1.38% 26,398,100 - 198,348,090 12,243.71 8.27 1,075,500 7,497,500
GEX 22.05 20.75 22 22.6 20.75 -1,300 -5.90% 21,941,300 - 27,150,781 1,675.97 12.67 6,249,150 8,106,160
MSB 16.1 15.9 16.2 16.25 15.35 -200 -1.24% 21,176,000 - 49,608,000 3,062.22 8.81 2,687,500 7,459,210
MBB 22.7 22.35 22.8 23.2 22.35 -350 -1.54% 21,154,000 - 180,029,248 11,112.92 6.72 7,526,830 6,599,200
VND 17.15 16.6 17.3 17.4 16.35 -550 -3.21% 21,110,400 - 25,270,178 1,559.89 12.50 1,161,900 782,920
HDB 26.95 25.8 27 27.1 25.4 -1,150 -4.27% 20,862,800 - 129,136,129 7,971.37 7.20 1,289,130 4,022,600
TCB 29.8 29 29.9 30.3 29 -800 -2.68% 19,146,900 - 205,500,972 12,685.25 8.12 1,406,420 3,643,400
EIB 17.6 16.5 17.6 18.1 16.4 -1,100 -6.25% 19,029,800 - 30,734,890 1,897.22 27.05 4,246,500 12,182,900
TPB 14.55 14.1 14.55 14.75 13.9 -450 -3.09% 17,492,600 - 39,114,061 2,414.45 5.28 1,774,100 12,066,750
NVL 12.6 12.6 12.65 12.9 12.55 0 0.00% 16,954,500 - 30,266,056 1,868.28 14.53 2,116,120 1,327,600
CTG 30.9 29.7 31.15 31.15 29.7 -1,200 -3.88% 15,790,100 - 230,678,256 14,239.40 6.67 2,977,630 3,464,920
VIB 15 14.45 15.05 15.1 14.45 -550 -3.67% 15,407,300 - 49,187,883 3,036.29 6.75 1,417,000 9,154,280
MWG 75.9 70.6 75.9 76 70.6 -5,300 -6.98% 13,474,000 - 103,670,701 6,399.43 14.79 1,327,600 1,449,000
DIG 10.85 11 10.7 11.4 10.55 +150 +1.38% 13,122,300 - 8,760,743 540.79 11.13 1,115,520 401,600
DXG 11 11.1 10.8 11.3 10.8 +100 +0.91% 11,822,200 - 14,075,965 868.89 51.87 1,547,190 972,700
VCI 20.15 19.9 20.25 20.6 19.55 -250 -1.24% 11,126,000 - 22,929,415 1,415.40 10.73 1,331,200 1,368,990
VNM 58.4 59.1 58.7 60.1 58.4 +700 +1.20% 10,506,300 - 123,516,367 7,624.47 14.67 5,116,030 2,299,100
FPT 64.8 64.6 65 67.5 64.6 -200 -0.31% 10,060,700 - 110,046,560 6,793.00 12.38 2,364,310 2,557,380
CII 13.9 13.95 13.85 14.3 13.8 +50 +0.36% 9,773,700 - 9,374,195 578.65 71.17 1,517,390 368,500
VSC 13.8 13.8 14 14.15 13.6 0 0.00% 9,366,900 - 5,166,311 318.91 15.03 1,430,940 154,800
VCB 56.7 54.5 56.8 57.1 54.5 -2,200 -3.88% 9,173,400 - 455,384,293 28,110.14 14.14 527,170 4,169,180
POW 13.55 13.2 13.55 13.7 13.1 -350 -2.58% 9,145,300 - 40,495,563 2,499.73 15.15 398,400 1,031,900
KDH 17.9 18 18 18.35 17.85 +100 +0.56% 9,093,500 - 20,199,868 1,246.91 20.69 2,687,400 2,437,000
MSN 64.9 63.9 65.5 67 63.5 -1,000 -1.54% 9,078,900 - 93,317,938 5,760.37 23.58 1,372,550 2,204,830
VRE 23.05 21.75 23.35 23.35 21.75 -1,300 -5.64% 8,710,000 - 49,422,925 3,050.80 7.67 2,876,420 3,799,700
STB 72.7 71 72.9 73.7 71 -1,700 -2.34% 8,575,100 - 133,850,316 8,262.37 22.54 487,400 2,892,200
TCH 12.45 11.9 12.45 12.7 11.85 -550 -4.42% 8,544,200 - 10,854,100 670.01 45.59 1,845,900 2,790,500
VHM 136.4 126.9 136.2 136.4 126.9 -9,500 -6.96% 8,235,300 - 521,230,583 32,174.73 12.44 886,760 1,367,630
PDR 12.4 12.1 12.2 12.45 12.05 -300 -2.42% 7,898,800 - 12,073,493 745.28 22.66 878,930 66,500
BSR 23.05 23 23.15 23.7 22.6 -50 -0.22% 7,633,900 - 115,167,893 7,109.13 22.12 744,280 327,800
PNJ 38.15 35.5 35.5 36.95 35.5 -2,650 -6.95% 7,538,000 - 18,166,130 1,121.37 4.64 511,270 4,071,500
BID 36.8 35.85 37 37.15 35.85 -950 -2.58% 6,012,800 - 260,990,338 16,110.51 9.50 517,230 786,500
VIC 217.3 202.1 216 217 202.1 -15,200 -6.99% 5,736,200 - 1,568,737,877 96,835.67 141.13 395,830 1,388,580
PVT 16.3 16.8 16.55 17.1 16.5 +500 +3.07% 5,618,800 - 8,684,238 536.06 8.10 2,054,900 539,200
HCM 25.75 25.3 25.85 26 25.3 -450 -1.75% 5,463,100 - 27,322,904 1,686.60 17.23 885,500 265,600
ORS 13.2 13.4 13.2 13.75 12.95 +200 +1.52% 5,435,400 - 8,360,674 516.09 38.07 660,000 191,200
BVB 13.4 13.3 13.4 13.55 12.85 -100 -0.75% 4,665,900 - - - 19.03 0 1,400
LPB 54.6 54.4 54.8 55.3 53.5 -200 -0.37% 4,198,900 - 162,508,146 10,031.37 14.23 91,160 919,300
VCG 15.5 15.5 15.5 15.9 15.35 0 0.00% 3,884,900 - 10,020,259 618.53 2.73 171,800 192,000
KHG 4.88 4.84 4.75 4.88 4.7 -40 -0.82% 3,638,700 - 2,175,266 134.28 31.63 194,800 121,200
HSG 10.55 10.45 10.5 10.65 10.15 -100 -0.95% 3,612,400 - 8,435,895 520.73 9.19 317,000 291,630
HAG 14.15 14 14.1 14.15 13.55 -150 -1.06% 3,448,700 - 17,743,590 1,095.28 - 250,500 49,100
HHV 9.9 9.95 9.86 10.2 9.75 +50 +0.51% 3,351,100 - 5,444,305 336.07 8.01 484,600 7,900
PVD 18.5 17.5 18.5 18.55 17.35 -1,000 -5.41% 3,319,500 - 9,727,900 600.49 11.36 205,500 717,300
PC1 20.55 20.55 20.25 20.75 19.65 0 0.00% 3,136,100 - 8,451,914 521.72 9.19 524,200 394,600
DCM 29.9 28.9 30.05 30.4 28.85 -1,000 -3.34% 3,023,900 - 15,299,660 944.42 9.02 548,900 796,000
DPM 22.6 22.05 22.6 22.8 22.05 -550 -2.43% 2,879,100 - 14,992,347 925.45 15.45 518,300 326,520
SSB 15.65 15.65 15.65 15.75 15.05 0 0.00% 2,774,200 - 53,660,720 3,312.39 8.32 154,300 316,900
TCM 16.3 17.4 15.25 17.4 15.2 +1,100 +6.75% 2,749,400 - 2,046,912 126.35 8.05 255,000 12,000
CTS 22.6 22.9 22.8 23.7 22.1 +300 +1.33% 2,745,100 - 4,870,680 300.66 8.43 461,600 52,090
GAS 68 64.4 68 69 64.4 -3,600 -5.29% 2,734,100 - 155,393,964 9,592.22 13.86 884,750 1,371,080
OCB 10.15 10.25 10.2 10.35 10.05 +100 +0.99% 2,516,900 - 31,390,729 1,937.70 6.86 501,500 100
IJC 7.3 7.19 7.31 7.36 7.03 -110 -1.51% 2,399,900 - 4,526,685 279.42 5.46 280,300 133,600
HDG 16.55 16.4 16.55 16.8 16.2 -150 -0.91% 2,389,100 - 6,674,100 411.98 7.88 686,100 855,700
GEE 71 66.6 69 72 66.6 -4,400 -6.20% 2,359,400 - 42,657,247 2,633.16 7.47 440,810 49,200
KBC 26.9 26.8 26.6 26.95 26.4 -100 -0.37% 2,358,700 - 25,239,028 1,557.96 10.94 249,900 560,100
GEL 24.7 23.05 24.75 25 23.05 -1,650 -6.68% 2,302,800 - 20,514,500 1,266.33 37.91 705,490 151,100
NKG 10.5 10.5 10.5 10.7 10.35 0 0.00% 2,274,900 - 5,169,402 319.10 23.23 235,100 15,860
VCK 29.9 29.5 29.65 30 29.35 -400 -1.34% 2,268,200 - 71,830,131 4,433.96 10.76 373,200 218,300
GMD 76 72 75.7 76.3 72 -4,000 -5.26% 2,233,100 - 30,707,648 1,895.53 18.75 73,710 394,400
NLG 23.3 22.65 23.3 23.7 22.55 -650 -2.79% 2,005,700 - 10,987,456 678.24 16.62 465,700 522,000
DXS 6.15 5.94 6.15 6.21 5.94 -210 -3.41% 1,943,300 - 3,439,873 212.34 10.08 352,700 833,500
HQC 2.24 2.2 2.25 2.26 2.18 -40 -1.79% 1,867,300 - 1,268,518 78.30 18.03 0 56,400
GVR 27.35 27.15 27.1 28.15 27.1 -200 -0.73% 1,768,300 - 108,600,000 6,703.70 21.72 473,200 106,500
PLX 32.65 32.75 32.65 33.65 32.55 +100 +0.31% 1,759,600 - 41,611,896 2,568.64 22.25 383,000 7,600
FTS 22 22.7 22.4 23.25 22.05 +700 +3.18% 1,732,800 - 8,652,009 534.07 19.55 210,700 140,800
NAB 12.35 12.35 12.35 12.55 12.3 0 0.00% 1,729,200 - 26,661,455 1,645.77 5.07 187,600 91,600
DBC 16.3 16 16.45 16.55 16 -300 -1.84% 1,657,900 - 6,896,744 425.72 4.09 181,700 123,600
HDC 11.95 12.1 12 12.3 11.75 +150 +1.26% 1,652,100 - 2,779,521 171.58 3.40 226,900 170,160
VPI 62 61.9 62 62.7 61.3 -100 -0.16% 1,626,200 - 19,811,069 1,222.91 50.70 46,800 159,000
VPX 26.65 25.8 26.7 26.9 25.75 -850 -3.19% 1,586,300 - 48,375,000 2,986.11 11.21 468,400 216,500
BAF 29.4 29 29.4 29.5 28.85 -400 -1.36% 1,546,500 - 10,579,922 653.08 58.12 20,700 323,200
SCR 4.7 4.7 4.71 4.79 4.66 0 0.00% 1,535,000 - 2,023,797 124.93 26.55 80,200 8,400
EVF 12.35 12.2 12.35 12.4 12.2 -150 -1.21% 1,530,300 - 9,278,903 572.77 10.86 100,500 109,100
TCX 41.4 40.55 41.4 41.7 40.4 -850 -2.05% 1,496,400 - 112,504,082 6,944.70 14.95 601,500 210,700
HHS 9.97 9.78 9.91 10.15 9.65 -190 -1.91% 1,455,700 - 4,224,823 260.79 1.11 58,600 72,100
ASM 5.8 5.59 5.81 5.86 5.59 -210 -3.62% 1,390,400 - 2,276,215 140.51 55.90 33,200 66,620
HVN 22.5 21.65 22.5 22.8 21.5 -850 -3.78% 1,368,300 - 67,363,936 4,158.27 7.34 192,500 60,420
DGC 43 40.5 42.9 42.9 40.5 -2,500 -5.81% 1,267,800 - 15,381,026 949.45 5.47 8,500 1,900
VJC 130.8 126 130.8 131.6 126 -4,800 -3.67% 1,263,300 - 74,543,028 4,601.42 33.80 45,910 474,400
VDS 12.25 12.3 12.4 12.65 12.1 +50 +0.41% 1,229,900 - 3,345,600 206.52 11.67 237,100 3,000
LCG 7.2 7.05 7.2 7.39 7.05 -150 -2.08% 1,200,100 - 1,456,545 89.91 10.32 201,200 0
REE 45.6 43.85 46 46.1 43.85 -1,750 -3.84% 1,104,500 - 27,314,123 1,686.06 9.39 300 141,300
ELC 14.55 14.8 14.4 14.8 13.7 +250 +1.72% 1,094,700 - 1,629,002 100.56 11.42 130,300 69,000
DGW 35.55 34.4 35.4 36 33.9 -1,150 -3.23% 977,100 - 7,608,203 469.64 13.80 345,300 279,600
FUEVFVND 33.48 32 33.4 33.4 32 -1,480 -4.42% 958,500 - - - - 400,100 153,600
KLB 11.8 11.3 12 12 11.3 -500 -4.24% 847,300 - 6,535,587 403.43 3.52 56,600 66,880
BCM 39.65 37.9 39.2 39.95 37.85 -1,750 -4.41% 831,500 - 39,226,500 2,421.39 11.67 141,900 289,100
KSB 13.2 13.2 13.15 13.2 12.9 0 0.00% 813,400 - 1,510,657 93.25 11.23 87,800 5,400
RYG 9.18 9.17 9 9.17 8.58 -10 -0.11% 795,000 - 412,650 25.47 11.05 0 0
HPX 4.05 4.09 4.14 4.15 3.98 +40 +0.99% 766,300 - 1,244,049 76.79 10.54 13,200 21,800
TNI 6.49 6.82 6.49 6.94 6.49 +330 +5.08% 759,100 - 358,050 22.10 8.19 700 700
VAB 10.1 10 10.25 10.25 10 -100 -0.99% 737,600 - 8,163,607 503.93 4.75 0 82,920
DLG 2.29 2.23 2.32 2.32 2.23 -60 -2.62% 737,300 - 667,461 41.20 1.83 13,800 105,300
DHC 29.8 29.1 30.3 30.3 29 -700 -2.35% 727,100 - 3,091,864 190.86 7.30 52,300 471,400
VPL 77.6 73.5 76.9 76.9 73.5 -4,100 -5.28% 708,200 - 137,992,603 8,518.06 118.93 47,400 46,600
IDI 4.86 4.67 4.73 4.85 4.67 -190 -3.91% 689,100 - 1,275,716 78.75 9.96 18,400 4,400
TAL 21.5 20 21.8 21.8 20 -1,500 -6.98% 681,300 - 10,079,994 622.22 10.31 20,800 307,440
CTD 58.6 56 58.3 59.5 56 -2,600 -4.44% 661,800 - 6,262,100 386.55 12.28 68,080 151,210
PET 35 34.8 35.1 35.3 33 -200 -0.57% 648,100 - 3,713,930 229.25 15.10 0 0
ANV 17.55 17.15 17.6 17.9 17 -400 -2.28% 647,300 - 4,566,286 281.87 4.57 104,600 236,900
AAA 6.87 6.68 6.71 6.9 6.68 -190 -2.77% 645,100 - 2,630,201 162.36 6.92 64,200 19,600
PVP 17.15 17.2 17.25 17.65 17 +50 +0.29% 628,500 - 1,783,682 110.10 9.72 91,300 27,300
ABS 3.21 3.1 3.21 3.34 3 -110 -3.43% 620,300 - 248,000 15.31 - 0 0
NT2 21.7 21.2 21.7 21.8 21.2 -500 -2.30% 584,200 - 6,102,972 376.73 5.54 10,100 143,800
FIT 3.15 3.12 3.2 3.2 3.09 -30 -0.95% 582,500 - 1,060,591 65.47 26.44 0 0
DCL 38.1 38.1 38 38.1 38 0 0.00% 564,800 - 2,782,863 171.78 142.70 0 0
DSE 21.65 21.8 21.55 21.9 21.45 +150 +0.69% 556,500 - 7,468,680 461.03 29.14 83,700 100,900
YEG 7.71 7.65 7.6 7.81 7.59 -60 -0.78% 554,700 - 1,569,982 96.91 18.13 37,300 19,200
AGR 13.55 13.6 13.6 13.8 13.5 +50 +0.37% 551,100 - 3,105,040 191.67 24.20 75,540 16,100
HAH 44.9 44.85 44.25 44.85 43.5 -50 -0.11% 545,200 - 8,447,067 521.42 6.57 67,400 71,300
LDG 2.75 2.69 2.74 2.78 2.68 -60 -2.18% 542,100 - 687,607 42.44 7.43 4,100 25,900
DPG 28.2 26.85 27.65 28.7 26.85 -1,350 -4.79% 539,300 - 3,184,064 196.55 8.37 125,500 48,900
VGC 39 38.55 39 39.25 38 -450 -1.15% 538,600 - 17,283,893 1,066.91 12.32 45,700 68,400
FRT 110.9 105 110.9 113 104.8 -5,900 -5.32% 525,600 - 18,775,581 1,158.99 22.57 182,890 311,480
VVS 102.7 108.9 109 109.8 105.1 +6,200 +6.04% 524,800 - 2,344,073 144.70 7.30 42,700 59,400
SAB 47 46.95 47.3 47.3 46.9 -50 -0.11% 518,500 - 60,216,303 3,717.06 14.03 87,800 132,400
HHP 14.9 15 14.9 15 14.5 +100 +0.67% 504,600 - 1,298,315 80.14 30.06 0 73,900
TTF 1.92 1.91 1.94 1.94 1.9 -10 -0.52% 485,300 - 751,647 46.40 70.74 11,200 11,100
BSI 28.85 29 28.85 29.6 28 +150 +0.52% 456,300 - 7,827,145 483.16 14.41 108,100 12,710
DRC 10.2 10.1 10.35 10.4 10.05 -100 -0.98% 451,600 - 1,559,736 96.28 13.17 0 0
FUEMAV30 23.29 22.46 23.17 23.17 22.46 -830 -3.56% 445,100 - - - - 413,400 445,040
PAN 21.1 21.05 21.1 21.2 20.5 -50 -0.24% 432,600 - 5,276,670 325.72 6.86 39,100 22,500
HSL 7.52 8.04 7.25 8.04 7.25 +520 +6.91% 421,200 - 310,082 19.14 - 54,000 13,400
SBT 20.85 20.85 20.85 20.85 20.6 0 0.00% 408,200 - 18,898,754 1,166.59 25.00 600 143,000
CSV 22 21.65 22.4 22.7 21.55 -350 -1.59% 403,500 - 2,392,323 147.67 12.72 31,400 8,300
ASP 9.36 9.63 9.4 9.8 9.4 +270 +2.88% 383,400 - 359,580 22.20 25.75 6,800 3,800
MZG 11.15 11 11.15 11.3 10.55 -150 -1.35% 363,700 - 1,281,572 79.11 9.95 20,400 40,400
FIR 4.78 4.83 4.69 4.94 4.61 +50 +1.05% 346,600 - 341,334 21.07 172.50 0 900
CSM 13.95 14.1 14 14.2 13.95 +150 +1.08% 345,500 - 1,461,116 90.19 34.31 0 23,500
HVH 9.99 9.97 9.99 9.99 9.3 -20 -0.20% 336,100 - 6,962,824 429.80 10.35 6,300 5,900
FCN 10.85 10.7 10.75 10.85 10.35 -150 -1.38% 329,500 - 1,684,597 103.99 53.23 21,400 50,200
VHC 54.5 53.1 53.3 55.8 53 -1,400 -2.57% 327,000 - 11,121,963 686.54 8.40 40,200 40,600
GIL 7.08 6.9 7.08 7.16 6.71 -180 -2.54% 325,200 - 701,014 43.27 21.70 29,600 9,000
OGC 2.23 2.15 2.25 2.27 2.12 -80 -3.59% 322,000 - 645,000 39.81 9.60 16,900 10,900
TCI 9.51 10 9.2 10.1 8.9 +490 +5.15% 319,800 - 1,156,210 71.37 99.01 25,100 4,000
EVG 4.8 4.72 4.8 4.83 4.72 -80 -1.67% 319,200 - 1,015,979 62.71 12.90 15,100 1,300
GEG 12.15 11.7 12.3 12.35 11.7 -450 -3.70% 312,700 - 5,062,783 312.52 6.73 25,700 10
DPR 36.25 35.9 36.5 37.15 35.8 -350 -0.97% 306,900 - 3,119,205 192.54 10.80 13,000 21,800
PHR 58.4 57.8 58.7 58.8 56.8 -600 -1.03% 305,800 - 7,831,854 483.45 17.82 29,500 42,500
VOS 10.65 10.45 10.7 10.8 10.45 -200 -1.88% 304,400 - 1,463,000 90.31 4.80 13,600 57,300
SZC 19.05 18.75 18.95 19.15 18.65 -300 -1.57% 298,800 - 3,374,735 208.32 10.63 53,800 16,500
NAF 48.95 48.85 48.9 49 48.4 -100 -0.20% 296,500 - 2,988,740 184.49 19.04 23,800 73,200
VTP 48.2 48.1 48.2 49 47.95 -100 -0.21% 292,300 - 8,274,638 510.78 16.81 32,800 5,620
FUESSVFL 27.87 27.45 27.87 27.87 27.02 -420 -1.51% 288,200 - - - - 3,500 0
CTR 68.6 66.4 68.7 69 66.3 -2,200 -3.21% 283,600 - 7,595,222 468.84 12.66 55,500 52,900
BVH 58.3 57.1 58 58.8 57.1 -1,200 -2.06% 281,600 - 42,386,630 2,616.46 14.94 81,000 42,030
CTF 17.15 16.9 17.15 17.15 16.65 -250 -1.46% 272,900 - 1,616,550 99.79 177.89 13,600 4,900
MCH 137.8 134.8 135.7 139 133.5 -3,000 -2.18% 269,700 - 176,238,187 10,878.90 24.26 14,300 44,900
APG 4.64 4.45 4.61 4.7 4.45 -190 -4.09% 267,900 - 995,118 61.43 185.42 2,600 17,400
AGG 11.05 11.05 11.4 11.4 10.85 0 0.00% 254,200 - 1,795,935 110.86 4.74 400 100
SMC 9.78 9.5 9.76 9.78 9.3 -280 -2.86% 253,400 - 699,265 43.16 3.88 4,700 53,100
CRC 5.98 5.97 5.9 5.98 5.83 -10 -0.17% 252,000 - 636,999 39.32 6.71 2,800 0
TV2 25.45 24.45 25.7 25.7 24.45 -1,000 -3.93% 240,500 - 1,651,015 101.91 17.45 23,800 29,000
CMG 24.5 23.8 24.5 24.8 23.8 -700 -2.86% 239,000 - 5,543,042 342.16 13.42 33,000 63,300
VRC 12.45 12.2 11.65 12.45 11.6 -250 -2.01% 237,000 - 610,000 37.65 1,016.67 0 0
SCS 47.5 46.95 47.55 47.75 46.85 -550 -1.16% 234,400 - 4,792,514 295.83 6.60 12,100 8,900
TDC 7.1 7.11 7.1 7.18 6.69 +10 +0.14% 228,500 - 904,591 55.84 3.36 4,300 60,000
TDP 28.3 28.6 28.5 28.6 27.95 +300 +1.06% 226,300 - 2,679,808 165.42 26.12 5,400 5,000
NTL 14.65 14.55 14.7 14.7 14.25 -100 -0.68% 221,200 - 1,774,808 109.56 109.40 6,500 1,700
CTI 18.8 18.6 18.35 18.8 18.35 -200 -1.06% 216,000 - 1,171,800 72.33 8.24 39,300 3,600
TNT 8.62 9.22 8.02 9.22 8.02 +600 +6.96% 215,900 - 470,220 29.03 34.40 0 0
TVS 14.05 14.15 14.05 14.2 13.8 +100 +0.71% 207,400 - 3,235,255 199.71 9.43 29,000 2,400
BMP 152.7 151 152.5 152.7 148 -1,700 -1.11% 202,800 - 12,361,002 763.02 10.06 101,710 57,910
DHM 6.35 6.42 6.36 6.54 5.91 +70 +1.10% 197,200 - 221,719 13.69 38.44 0 0
DC4 6.7 6.5 6.7 6.7 6.5 -200 -2.99% 187,300 - 702,381 43.36 3.20 0 8,700
DRH 1.6 1.5 1.6 1.6 1.5 -100 -6.25% 177,300 - 185,562 11.45 - 0 0
BCE 5.44 5.6 5.43 5.63 5.4 +160 +2.94% 176,400 - 235,199 14.52 2.19 5,000 100
VBB 14.1 14 14.1 14.4 13.9 -100 -0.71% 169,200 - - - 8.81 0 0
ITC 10.6 10.25 10.55 10.6 10.1 -350 -3.30% 159,300 - 983,334 60.70 20.06 0 0
PAC 16.1 15.2 16.1 16.3 15.2 -900 -5.59% 154,900 - 1,165,500 71.94 10.01 5,280 8,900
BFC 52.5 52.8 52.6 53.1 52.6 +300 +0.57% 153,900 - 3,018,470 186.33 10.82 12,000 14,800
BKG 2.21 2.19 2.21 2.23 2.14 -20 -0.90% 150,500 - 156,824 9.68 15.53 0 0
FUEKIV30 12.88 12.57 12.86 12.91 12.57 -310 -2.41% 148,200 - - - - 142,900 100
BMI 13.35 13.3 13.45 13.5 13.3 -50 -0.37% 142,800 - 2,002,283 123.60 9.05 1,500 27,700
CRE 6.56 6.45 6.51 6.51 6.4 -110 -1.68% 137,900 - 2,990,726 184.61 40.82 1,000 100
HII 5.79 5.74 5.61 5.79 5.61 -50 -0.86% 137,400 - 422,826 26.10 8.33 0 4,700
VIP 9.97 9.9 9.97 10 9.9 -70 -0.70% 133,800 - 677,862 41.84 10.30 0 0
AFX 10 10 10 10.05 9.99 0 0.00% 133,300 - 350,000 21.60 7.40 0 0
TCO 10.7 10.4 10.6 10.7 10.4 -300 -2.80% 132,700 - 325,734 20.11 8.72 8,400 3,900
QCG 10.1 10.1 10.1 10.45 10.05 0 0.00% 130,300 - 2,778,804 171.53 16.21 12,800 0
HID 3.35 3.34 3.35 3.39 3.24 -10 -0.30% 122,000 - 256,366 15.83 47.04 0 13,000
SHI 14.25 14.15 14.15 14.4 13.8 -100 -0.70% 121,600 - 2,404,786 148.44 47.80 0 100
JVC 3.09 3 3 3.07 3 -90 -2.91% 121,500 - 337,501 20.83 6.76 100 6,000
ST8 2.59 2.55 2.55 2.58 2.5 -40 -1.54% 120,200 - 65,588 4.05 - 0 0
TLG 46.9 45.85 46.9 46.9 45.85 -1,050 -2.24% 117,400 - 4,425,824 273.20 11.48 28,300 400
FUEVN100 25.19 24.77 25 25.1 24.5 -420 -1.67% 113,200 - - - - 100 97,600
TLH 4.02 3.98 4.02 4.02 3.95 -40 -1.00% 110,400 - 447,034 27.59 88.44 0 7,100
D2D 27.8 26.05 26.3 27.2 26.05 -1,750 -6.29% 109,000 - 788,266 48.66 3.46 7,800 23,700
TSC 2 2 2 2.03 1.99 0 0.00% 108,500 - 393,718 24.30 - 0 0
HAX 8.65 8.54 8.51 8.79 8.24 -110 -1.27% 107,500 - 917,535 56.64 294.48 5,500 4,100
HAR 2.99 2.95 2.82 3.05 2.82 -40 -1.34% 105,800 - 282,268 17.42 16.48 1,000 0
PPC 9.08 9 9.01 9.09 9 -80 -0.88% 104,600 - 2,885,517 178.12 17.48 3,500 500
HT1 12.2 12.2 12.05 12.25 12 0 0.00% 102,900 - 4,655,397 287.37 17.02 1,000 9,800
MSH 30.9 30.5 30.8 31 30 -400 -1.29% 102,800 - 3,431,891 211.85 5.59 3,100 72,000
NHA 8.45 8.31 8.45 8.49 8.16 -140 -1.66% 99,100 - 538,396 33.23 4.91 1,000 3,200
MIG 17 16.7 16.6 16.95 16.6 -300 -1.76% 97,800 - 3,532,108 218.03 10.75 200 8,300
VPG 1.93 1.93 1.97 1.97 1.89 0 0.00% 95,700 - 170,642 10.53 - 0 0
AAN 15.1 15.15 15.1 15.15 15.1 +50 +0.33% 95,100 - 984,750 60.79 12.22 0 0
CDC 18.5 18.4 18.6 18.6 18.05 -100 -0.54% 89,500 - 1,942,034 119.88 51.98 300 5,800
HTN 6.75 6.74 6.73 6.8 6.68 -10 -0.15% 88,300 - 600,645 37.08 33.87 0 0
HPA 32 31.2 32 32 30.5 -800 -2.50% 87,700 - 8,892,000 548.89 5.34 700 35,100
KDC 49.3 48.8 49.2 49.25 48.5 -500 -1.01% 87,000 - 13,485,651 832.45 27.07 0 15,700
TIP 17.15 16.9 17 17.05 16.9 -250 -1.46% 81,900 - 1,098,633 67.82 5.09 0 0
SKG 7.99 7.95 8 8.01 7.85 -40 -0.50% 81,100 - 528,657 32.63 11.03 330,300 308,000
APH 5.34 5.31 5.34 5.34 5.29 -30 -0.56% 77,500 - 1,295,025 79.94 7.91 0 2,500
SGR 12.7 12.05 12.7 12.7 12 -650 -5.12% 76,300 - 841,994 51.97 10.24 0 0
LHG 27.7 27.4 27.6 27.75 27 -300 -1.08% 72,700 - 1,370,329 84.59 5.37 2,000 5,200
PLP 4.03 3.85 4 4 3.83 -180 -4.47% 71,600 - 346,499 21.39 9.37 0 1,200
BIC 21.4 21.4 21.1 22.2 20.6 0 0.00% 68,400 - 4,324,235 266.93 7.86 4,100 45,000
TLD 8.4 8.4 8.4 8.4 8.35 0 0.00% 63,300 - 653,027 40.31 9.86 0 3,400
TEG 5.8 5.8 5.8 5.8 5.51 0 0.00% 61,100 - 700,678 43.25 31.35 0 0
TDG 2.41 2.49 2.47 2.53 2.42 +80 +3.32% 59,700 - 60,286 3.72 10.55 0 0
TNH 8.15 8.16 8.01 8.18 8 +10 +0.12% 59,300 - 1,352,332 83.48 - 4,850 0
SGT 11.55 10.75 10.75 10.75 10.75 -800 -6.93% 57,600 - 1,591,034 98.21 4.78 0 0
KOS 36 35.5 35.85 35.85 35.2 -500 -1.39% 57,400 - 7,685,087 474.39 403.41 0 8,700
VTO 10.1 10.1 10.2 10.2 9.99 0 0.00% 57,000 - 806,653 49.79 8.83 0 0
SAM 5.79 5.68 5.7 5.7 5.46 -110 -1.90% 56,700 - 2,158,178 133.22 22.63 800 1,510
SIP 46.95 46.8 46.95 47.2 46.4 -150 -0.32% 55,100 - 11,330,886 699.44 9.41 3,100 5,200
SJD 13.9 13.85 13.9 13.9 13.8 -50 -0.36% 55,100 - 955,631 58.99 5.95 0 0
SJS 47.4 47.2 46.7 47.4 46.1 -200 -0.42% 52,900 - 14,040,812 866.72 38.69 600 0
SBG 12 11.95 12 12.1 11.7 -50 -0.42% 50,400 - 597,500 36.88 15.58 2,500 9,900
NCT 94.2 93.9 94.2 94.3 93.5 -300 -0.32% 49,700 - 2,456,962 151.66 6.94 1,100 13,400
TRC 76.1 74.9 75.9 76.3 74.2 -1,200 -1.58% 48,800 - 2,247,000 138.70 8.79 0 2,100
TTA 10.45 10.6 10.4 10.7 10.3 +150 +1.44% 48,800 - 1,892,726 116.83 10.14 0 0
LIX 25.95 25.6 25.95 25.95 24.6 -350 -1.35% 47,100 - 1,658,880 102.40 9.25 2,200 0
NBB 17.05 17.05 16.9 17.05 16.7 0 0.00% 45,800 - 1,707,725 105.42 191.57 0 0
FUESSV30 23.85 23.36 23.92 23.92 23.25 -490 -2.05% 45,600 - - - - 11,600 19,950
TSA 15.25 15.2 15.2 15.2 15.1 -50 -0.33% 45,600 - 614,460 37.93 21.59 0 0
BWE 45 44.7 45 45.5 43.8 -300 -0.67% 45,500 - 9,830,810 606.84 11.95 200 15,300
GSP 10.7 10.6 10.7 10.8 10.4 -100 -0.93% 44,300 - 715,681 44.18 8.14 0 0
VPH 3.25 3.22 3.25 3.39 3.15 -30 -0.92% 43,700 - 307,052 18.95 - 0 0
MCM 27.35 27 27.45 27.7 26.8 -350 -1.28% 39,800 - 2,970,000 183.33 15.30 0 1,400
SVD 4.3 4.2 4.16 4.59 4.16 -100 -2.33% 38,900 - 115,945 7.16 91.30 0 0
ADS 7.76 7.65 7.67 7.8 7.52 -110 -1.42% 38,500 - 584,420 36.08 6.04 0 0
NNC 43.7 42.8 43.6 43.8 42 -900 -2.06% 38,500 - 938,176 57.91 6.97 0 3,500
VNL 18.85 19 18.8 19 18.5 +150 +0.80% 38,400 - 268,669 16.58 5.03 0 20,000
FUETCC50 14.1 13.65 14.09 14.09 13.65 -450 -3.19% 36,100 - - - - 0 0
DSC 10.8 10.9 10.8 11.15 10.2 +100 +0.93% 35,100 - 3,035,342 187.37 8.60 0 0
TYA 17 17 17 17.1 17 0 0.00% 33,100 - 104,132 6.43 4.54 33,000 0
CKG 6.21 6.13 6.21 6.21 5.78 -80 -1.29% 32,600 - 991,880 61.23 8.91 0 1,200
FMC 34.8 34.85 34.85 35.2 34.05 +50 +0.14% 32,600 - 2,278,803 140.67 6.54 400 6,700
SZL 47.2 46.95 46.7 46.95 46 -250 -0.53% 32,600 - 1,310,024 80.87 11.41 0 0
CCL 3.9 3.9 3.74 3.94 3.74 0 0.00% 31,900 - 232,368 14.34 9.09 0 0
CMX 5.07 4.97 5.07 5.08 4.97 -100 -1.97% 31,500 - 506,438 31.26 7.53 0 1,200
LSS 8.18 8.04 8.1 8.18 8.04 -140 -1.71% 31,000 - 723,814 44.68 5.94 0 0
MCP 27.45 27.4 27.45 27.45 27.3 -50 -0.18% 26,800 - 544,387 33.60 58.80 0 0
PGC 11.8 12.1 11.85 12.1 11.85 +300 +2.54% 26,200 - 730,105 45.07 10.03 1,000 0
LGL 4.98 4.96 4.97 5.24 4.8 -20 -0.40% 25,800 - 255,426 15.77 12.49 0 0
HTI 18.35 18.05 18.4 18.4 17.95 -300 -1.63% 25,400 - 450,333 27.80 2.71 3,900 300
OPC 21 21 19.65 21.4 19.55 0 0.00% 23,900 - 1,345,069 83.03 13.65 0 0
HAP 7.02 7.14 7 7.17 7 +120 +1.71% 23,400 - 792,128 48.90 - 0 10,010
DHA 48.3 47.6 47.95 48.95 47.25 -700 -1.45% 23,300 - 700,723 43.25 6.38 0 8,700
GDT 15.95 15.8 15.95 16 15.5 -150 -0.94% 22,600 - 389,473 24.04 5.40 0 1,900
THG 28.6 28.2 28.75 28.85 28.2 -400 -1.40% 22,400 - 991,599 61.21 5.96 100 0
PGV 23.1 23 23.45 23.5 23 -100 -0.43% 22,300 - 25,839,765 1,595.05 6.94 0 400
DVP 74.5 74.5 75 75.5 73.5 0 0.00% 20,300 - 2,980,000 183.95 8.81 1,000 100
AAT 2.61 2.58 2.61 2.62 2.5 -30 -1.15% 19,600 - 182,713 11.28 7.70 0 500
BTP 7.9 7.8 7.9 7.9 7.8 -100 -1.27% 19,300 - 471,788 29.12 11.08 0 0
ACG 32.2 32.1 32.1 32.1 31.8 -100 -0.31% 18,800 - 4,840,293 298.78 9.61 0 0
TCL 29.95 30 30 30.1 29.8 +50 +0.17% 18,700 - 904,753 55.85 6.87 10,200 0
TDH 3.4 3.34 3.41 3.45 3.34 -60 -1.76% 18,600 - 376,260 23.23 3.47 200 2,000
HUB 12.5 12.3 12.5 12.5 12.3 -200 -1.60% 18,100 - 371,987 22.96 5.62 300 0
VFG 46.05 46.05 46.05 47.1 45.5 0 0.00% 17,700 - 1,920,866 118.57 5.98 11,600 300
C47 9.15 9 9 9.15 8.9 -150 -1.64% 17,500 - 327,080 20.19 6.26 200 0
IMP 36 35.8 35.9 35.9 33.5 -200 -0.56% 17,300 - 5,513,521 340.34 18.12 300 3,600
CIG 7.37 6.93 7.1 7.2 6.93 -440 -5.97% 16,600 - 353,707 21.83 3.11 0 0
HTG 34.2 34.25 34.2 34.25 33.8 +50 +0.15% 16,600 - 1,233,093 76.12 4.57 0 0
CLC 51.9 50 51.9 51.9 50 -1,900 -3.66% 16,400 - 1,310,379 80.89 7.20 1,000 0
PTL 1.86 1.87 1.96 1.96 1.83 +10 +0.54% 16,000 - 187,000 11.54 15.58 0 0
PDV 8.7 8.38 8.6 8.7 8.31 -320 -3.68% 15,100 - 664,659 41.03 6.68 0 0
LAF 19 19.5 19 20 19 +500 +2.63% 14,900 - 296,946 18.33 7.79 0 3,300
DQC 10.05 9.95 10.4 10.4 9.35 -100 -1.00% 14,000 - 274,203 16.93 80.89 0 0
PTB 34.5 33.6 34.5 34.5 33.5 -900 -2.61% 13,600 - 3,373,678 208.25 4.52 0 4,630
DSN 37 34.55 37 37 34.55 -2,450 -6.62% 13,500 - 417,468 25.77 6.06 0 0
MHC 9 8.51 8.42 9 8.42 -490 -5.44% 13,300 - 369,982 22.84 2.25 0 0
DAH 2.71 2.67 2.69 2.71 2.65 -40 -1.48% 13,200 - 224,814 13.88 - 0 0
ABT 50.8 50 50.1 50.3 50 -800 -1.57% 13,000 - 588,863 36.35 4.44 0 600
ACC 6.47 6.02 6.02 6.02 6.02 -450 -6.96% 12,900 - 632,100 39.02 12.14 0 0
FCM 3.2 3.13 3.22 3.22 3.06 -70 -2.19% 12,100 - 144,689 8.93 8.58 0 1,500
EVE 8.32 8.32 8.84 8.88 8.31 0 0.00% 12,000 - 349,272 21.56 8.91 300 500
SAV 12.1 12.75 11.4 12.75 11.4 +650 +5.37% 11,600 - 331,927 20.49 34.18 0 0
TBC 31.85 31.9 31.8 31.9 31.4 +50 +0.16% 11,300 - 2,025,650 125.04 10.54 0 0
AAM 6.55 6.55 6.55 6.55 6.55 0 0.00% 10,600 - 68,455 4.23 38.99 0 2,500
LBM 28.25 27.7 28 28 27.05 -550 -1.95% 10,400 - 1,385,000 85.49 7.80 2,200 1,500
HCD 6.39 6.4 6.38 6.4 6.2 +10 +0.16% 10,300 - 295,666 18.25 11.81 0 700
DBD 49.45 48.9 49.3 49.4 48.9 -550 -1.11% 9,200 - 4,620,525 285.22 18.29 0 500
PHC 4.43 4.37 4.26 4.43 4.26 -60 -1.35% 9,200 - 221,480 13.67 10.00 0 0
SRF 7.27 7.2 7.4 7.4 7.19 -70 -0.96% 9,100 - 243,265 15.02 12.18 0 0
DHG 91.9 91 91.9 93.1 91 -900 -0.98% 9,000 - 11,897,892 734.44 14.43 500 0
FUEKIVND 12.19 11.88 12.47 12.48 11.88 -310 -2.54% 8,500 - - - - 8,400 7,300
SBV 6.29 5.9 6.28 6.28 5.85 -390 -6.20% 8,400 - 169,271 10.45 - 0 0
TRA 38.2 38 38.1 38.55 37.9 -200 -0.52% 8,400 - 1,575,121 97.23 7.27 1,000 200
FUEVN50G 12 12 11.61 12 11.16 0 0.00% 8,000 - - - - 0 0
DTA 3.54 3.43 3.31 3.44 3.3 -110 -3.11% 7,600 - 61,945 3.82 311.82 0 0
VPS 9.45 9 9.48 9.48 8.8 -450 -4.76% 7,600 - 220,147 13.59 9.40 0 0
ILB 20.3 20.15 20.25 20.3 20.1 -150 -0.74% 6,700 - 769,720 47.51 7.64 0 0
NHH 9.9 9.89 9.93 9.93 9.68 -10 -0.10% 6,400 - 1,117,214 68.96 7.69 0 0
NO1 4.99 4.98 4.99 4.99 4.98 -10 -0.20% 6,400 - 119,520 7.38 15.66 0 0
DAT 8.5 7.91 7.91 7.91 7.91 -590 -6.94% 6,200 - 547,596 33.80 7.62 0 0
AST 62.5 61.8 62 62.9 61.8 -700 -1.12% 6,000 - 2,781,000 171.67 11.53 3,000 0
NSC 71.9 70 71 71 70 -1,900 -2.64% 5,900 - 1,230,216 75.94 5.70 900 0
C32 17.7 16.5 17.7 17.7 16.5 -1,200 -6.78% 5,800 - 495,962 30.61 9.46 0 400
CNG 20.95 20.8 20 21 20 -150 -0.72% 5,800 - 730,065 45.07 13.47 0 100
CHP 27.3 27.3 27.4 27.4 27.15 0 0.00% 5,300 - 4,304,065 265.68 9.82 0 0
CLL 30.1 30.05 30 30.05 29.65 -50 -0.17% 5,100 - 1,021,700 63.07 10.88 0 0
KMR 2.38 2.37 2.38 2.38 2.3 -10 -0.42% 5,100 - 134,800 8.32 26.93 0 0
FUEDCMID 12.03 12.12 12.05 12.19 11.66 +90 +0.75% 5,000 - - - - 600 0
ITD 14.85 14.85 14.8 14.85 14.8 0 0.00% 5,000 - 388,666 23.99 5.46 0 0
DBT 12.5 12.5 12.5 12.5 12.5 0 0.00% 4,600 - 274,591 16.95 20.36 0 0
ANT 24.7 24.7 24.5 25.3 24.5 0 0.00% 4,500 - 592,892 36.60 4.20 300 0
SBA 25.7 25.6 25.2 25.7 25.2 -100 -0.39% 4,400 - 1,548,499 95.59 9.13 0 0
SMB 38.4 38.7 38.55 38.7 38.05 +300 +0.78% 4,400 - 1,155,065 71.30 7.55 100 700
NTC 130 129.7 129 130.1 126.4 -300 -0.23% 4,300 - 3,112,797 192.15 9.67 0 0
HAS 8.25 8.82 8.81 8.82 8.81 +570 +6.91% 4,200 - 68,796 4.25 - 3,700 0
TCR 2.29 2.13 2.39 2.39 2.13 -160 -6.99% 4,100 - 22,079 1.36 48.41 0 0
VSH 42.5 42.4 42.5 42.5 42.25 -100 -0.24% 4,100 - 10,016,629 618.31 11.61 300 300
TVB 7.3 7.1 7 7.1 6.83 -200 -2.74% 4,000 - 774,763 47.82 37.17 0 900
GMH 7.16 6.9 6.99 6.99 6.8 -260 -3.63% 3,900 - 113,850 7.03 6.39 0 0
VID 4.62 4.89 4.6 4.89 4.6 +270 +5.84% 3,900 - 199,688 12.33 444.55 0 0
ADP 23 22.5 22.5 22.5 22.5 -500 -2.17% 3,700 - 518,397 32.00 6.78 0 0
HRC 34.5 33.5 33.6 33.6 33.5 -1,000 -2.90% 3,700 - 1,011,922 62.46 28.80 0 0
MDG 39.3 39.3 39.5 40.5 39.3 0 0.00% 3,700 - 405,764 25.05 9.42 0 0
NHT 11.35 11.35 11.3 11.35 11.3 0 0.00% 3,400 - 272,442 16.82 5.65 0 100
STK 8.5 8.36 8.55 8.55 8.35 -140 -1.65% 3,400 - 1,171,429 72.31 23.42 0 0
BMC 11.7 11.6 12.05 12.05 11.6 -100 -0.85% 3,200 - 143,755 8.87 18.24 0 0
BRC 12 12 12 12 12 0 0.00% 3,200 - 148,500 9.17 7.14 0 0
FUEIP100 14.29 13.38 13.49 13.49 13.38 -910 -6.37% 3,200 - - - - 0 0
FUESSV50 28.53 28.5 28.5 28.5 28 -30 -0.11% 3,000 - - - - 0 0
SGN 54.2 53.3 53.9 54.6 53.3 -900 -1.66% 2,800 - 1,785,475 110.21 10.10 100 0
KHP 9.5 9.65 9.65 9.65 9.5 +150 +1.58% 2,400 - 582,636 35.97 10.28 0 0
VTB 12.75 12.8 12.8 12.8 12.65 +50 +0.39% 2,400 - 138,298 8.54 8.87 0 700
TN1 14 13.9 14 14 13.8 -100 -0.71% 2,100 - 835,327 51.56 3.13 0 0
TDM 57.9 60 60 60 60 +2,100 +3.63% 2,000 - 6,666,000 411.48 34.32 0 0
TMT 11.5 11.35 12.1 12.1 11.3 -150 -1.30% 1,900 - 418,565 25.84 6.66 0 400
BHN 29.3 29.85 29.3 29.85 28.65 +550 +1.88% 1,800 - 6,919,230 427.11 14.81 0 0
HNA 21.05 21.1 21.2 21.2 21.1 +50 +0.24% 1,800 - 4,963,400 306.38 10.43 0 0
VDP 50.1 51 53.6 53.6 51 +900 +1.80% 1,800 - 1,126,253 69.52 17.65 900 0
PIT 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,700 - 106,577 6.58 - 0 0
TNC 29.8 31.85 31.5 31.85 31.5 +2,050 +6.88% 1,700 - 613,113 37.85 16.74 0 0
VPD 20.95 20.95 20.9 20.95 20.8 0 0.00% 1,700 - 2,233,053 137.84 8.51 0 0
DRL 42.5 41.05 43 43 41 -1,450 -3.41% 1,600 - 389,975 24.07 8.71 0 0
DXV 3.5 3.7 3.51 3.7 3.51 +200 +5.71% 1,600 - 36,630 2.26 45.12 0 0
FUEMAVND 14.04 13.6 14.04 14.04 13.56 -440 -3.13% 1,600 - - - - 200 1,400
TMS 36.45 36.5 36.1 36.5 33.9 +50 +0.14% 1,600 - 6,304,374 389.16 17.60 0 0
SSC 27.25 28 27.1 28 26.1 +750 +2.75% 1,500 - 371,610 22.94 30.11 0 0
VNS 7.88 7.75 7.58 7.79 7.53 -130 -1.65% 1,400 - 525,909 32.46 13.72 100 0
SVC 19.9 20 19.2 20 19.2 +100 +0.50% 1,200 - 1,865,356 115.15 4.16 0 0
TCT 18 18.1 18.1 18.1 18.1 +100 +0.56% 1,200 - 231,463 14.29 9.08 0 0
VNG 5.7 6 5.7 6 5.7 +300 +5.26% 1,200 - 583,660 36.03 89.55 0 0
GHC 24.65 24.65 24.65 24.95 24.65 0 0.00% 1,100 - 1,174,881 72.52 7.32 0 0
PDN 98 98.2 97.5 98.2 97.5 +200 +0.20% 1,100 - 5,456,564 336.82 13.36 0 0
QNP 30.6 31.9 30.6 31.9 30.6 +1,300 +4.25% 1,100 - 1,289,077 79.57 9.03 0 0
RAL 81 80 81 81 80 -1,000 -1.23% 1,000 - 1,883,794 116.28 5.22 0 200
SFG 10.85 10.85 10.85 10.9 10.8 0 0.00% 1,000 - 519,686 32.08 16.22 0 0
L10 23.2 23.2 23.3 23.3 23.2 0 0.00% 900 - 227,128 14.02 6.03 0 0
FUEFCV50 15.51 15.04 15.3 15.3 15.04 -470 -3.03% 700 - - - - 0 0
FUEMITEC 10.9 10.9 10.9 10.9 10.71 0 0.00% 700 - - - - 0 0
VMD 13.85 14 14 14 14 +150 +1.08% 700 - 216,164 13.34 5.10 0 100
SFC 16.9 16.85 16.8 16.85 16.8 -50 -0.30% 600 - 190,261 11.74 9.59 0 0
UIC 56.2 56 56 56.2 56 -200 -0.36% 600 - 464,800 28.69 4.58 0 0
CMV 8 7.95 7.94 7.95 7.94 -50 -0.63% 500 - 144,339 8.91 7.36 0 0
FUETPVND 10.91 10.91 10.91 10.91 10.91 0 0.00% 500 - - - - 0 0
ICT 16.45 16.45 17.2 17.2 16.4 0 0.00% 500 - 529,443 32.68 16.65 0 0
VSI 17.45 18.65 18.65 18.65 18.65 +1,200 +6.88% 500 - 246,180 15.20 7.57 0 0
PMG 6.68 6.22 6.22 6.22 6.22 -460 -6.89% 400 - 288,212 17.79 13.95 0 0
VCF 299.8 293.1 293.1 293.1 293.1 -6,700 -2.23% 400 - 7,790,344 480.89 15.04 0 0
SFI 26 26 27.5 27.5 26 0 0.00% 300 - 632,113 39.02 6.71 0 0
SRC 38.5 38 38 38 38 -500 -1.30% 300 - 1,386,306 85.57 43.33 0 0
VCA 5.96 5.96 5.96 5.96 5.96 0 0.00% 300 - 90,516 5.59 - 0 0
SHA 3.96 3.89 3.89 3.89 3.89 -70 -1.77% 200 - 136,611 8.43 8.16 0 0
ADG 8.59 8.1 8.1 8.1 8.1 -490 -5.70% 100 - 173,182 10.69 9.22 0 0
FUCVREIT 7.13 7.11 7.11 7.11 7.11 -20 -0.28% 100 - - - - 0 0
PGD 21.2 22.6 22.6 22.6 22.6 +1,400 +6.60% 100 - 2,237,339 138.11 14.31 0 0
SHP 32 32.05 32.05 32.05 32.05 +50 +0.16% 100 - 3,243,664 200.23 11.31 0 0
SPM 9.49 10.15 10.15 10.15 10.15 +660 +6.95% 100 - 139,766 8.63 - 0 0
ABR 11.55 0 0 0.00% - - 231,000 14.26 - 0 0
ACL 12.9 0 0 0.00% - - 647,051 39.94 - 0 0
ASG 16.8 0 0 0.00% - - 1,525,182 94.15 - 0 0
BTT 42.5 0 0 0.00% - - 573,750 35.42 - 0 0
CCC 7.29 0 0 0.00% - - 299,291 18.47 - 0 0
CCI 17 0 0 0.00% - - 397,598 24.54 - 0 0
CLW 38.55 0 0 0.00% - - 501,150 30.94 - 0 0
COM 32.9 0 0 0.00% - - 464,569 28.68 - 0 0
CRV 25.5 0 0 0.00% - - 17,528,697 1,082.02 - 0 0
CVT 26.75 0 0 0.00% - - 981,481 60.59 - 0 0
DMC 58.6 0 0 0.00% - - 2,035,029 125.62 - 0 0
DTL 10.05 0 0 0.00% - - 609,341 37.61 - 0 0
DTT 18 0 0 0.00% - - 146,733 9.06 - 0 0
FDC 22.4 0 0 0.00% - - 865,312 53.41 - 0 0
FUCTVGF3 14.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - - 0 0
FUEABVND 10.6 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVFS 17.1 0 0 0.00% - - - - - 0 0
GTA 8.77 0 0 0.00% - - 86,209 5.32 - 0 0
HMC 10.9 0 0 0.00% - - 297,570 18.37 - 0 0
HTL 20.9 0 0 0.00% - - 250,800 15.48 - 0 0
HTV 13.8 0 0 0.00% - - 180,835 11.16 - 0 0
HU1 5.6 0 0 0.00% - - 140,000 8.64 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 848.52 - 0 0
LM8 14.95 0 0 0.00% - - 140,361 8.66 - 0 0
NVT 7.45 0 0 0.00% - - 674,225 41.62 - 0 0
PGI 17.6 0 0 0.00% - - 1,951,784 120.48 - 0 0
PJT 8.3 0 0 0.00% - - 206,527 12.75 - 0 0
PNC 29.9 0 0 0.00% - - 322,901 19.93 - 0 0
PTC 6.5 0 0 0.00% - - 209,246 12.92 - 0 0
S4A 32.4 0 0 0.00% - - 1,367,280 84.40 - 0 0
SC5 16 0 0 0.00% - - 239,736 14.80 - 0 0
SMA 7.5 0 0 0.00% - - 152,646 9.42 - 0 0
STG 35.6 0 0 0.00% - - 3,497,820 215.91 - 0 0
SVT 10.5 0 0 0.00% - - 181,765 11.22 - 0 0
TDW 46 0 0 0.00% - - 391,000 24.14 - 0 0
TIX 40 0 0 0.00% - - 1,200,000 74.07 - 0 0
TMP 45.5 0 0 0.00% - - 3,185,000 196.60 - 0 0
TPC 9.6 0 0 0.00% - - 161,443 9.97 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 59.71 - 0 0
TVT 15 0 0 0.00% - - 315,000 19.44 - 0 0
YBM 9.66 0 0 0.00% - - 310,806 19.19 - 0 0
合計 7,798,180,924 481,369.19 119,344,700 184,712,350

※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