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

2026/09/18 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 1,815.66
-7.11/-0.39%
売買高（相対取引を含む） 881,177,232 株
（前日比 +22.23%）
値上がり銘柄数 199
値下がり銘柄数 134
変わらず銘柄数 96
総銘柄数 429
売買代金（相対取引を含む） 25,925,983 百万VND
（前日比 +44.24%）
VN30 1,964.17 -10.84 -0.55%
VNMID 1,889.97 +14.82 +0.79%
VNSML 1,232.79 +5.03 +0.41%
VN100 1,860.89 -5.70 -0.31%
VNALL 1,833.03 -4.98 -0.27%
VNX Allshare 2,880.24 -7.00 -0.24%
前日終値 1822.77 (09/17) 
始値 1835.32
高値  1841.20
安値 1812.07 
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) 269,908,250 209,660,420 60,247,830
+0.10 +0.39 +0.61 +0.63 +0.62 -0.18
+0.02 +0.39 +0.28 -1.79 +0.13 - -
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（2026/09/18 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 11.6 11.8 11.6 11.8 11.5 +200 +1.72% 51,778,900 - 63,055,705 3,775.79 4.53 20,633,170 1,875,000
VPB 28.2 27.45 28.3 29.05 27.45 -750 -2.66% 49,102,400 - 217,786,203 13,041.09 9.08 17,724,910 21,978,480
VIX 12.85 13.15 13.15 13.45 13 +300 +2.33% 43,747,600 - 33,832,169 2,025.88 3.72 15,195,620 13,510,680
SSI 21.15 21.4 21.5 21.65 21.2 +250 +1.18% 36,400,100 - 64,227,870 3,845.98 10.42 14,147,850 8,257,620
HPG 21.2 21.55 21.45 21.55 21.3 +350 +1.65% 31,124,900 - 181,945,885 10,894.96 10.92 24,169,200 12,538,140
NVL 12.5 12.8 12.6 12.8 12.5 +300 +2.40% 29,133,500 - 30,746,470 1,841.11 14.76 17,363,400 1,576,690
HDB 27.6 27.5 27.75 28.05 27.5 -100 -0.36% 25,719,400 - 137,645,099 8,242.22 7.67 12,052,900 7,049,250
VHM 71.3 71 72.2 72.9 71 -300 -0.42% 18,774,600 - 583,252,505 34,925.30 6.96 12,119,380 13,023,000
GEX 23.5 24.4 23.85 25.05 23.8 +900 +3.83% 18,394,700 - 31,926,701 1,911.78 14.90 6,694,200 4,105,150
BSR 30.7 30.2 30.8 31.2 29.8 -500 -1.63% 16,845,300 - 151,220,451 9,055.12 29.04 3,092,700 4,197,700
MBB 20.55 19.9 20.55 20.6 19.9 -650 -3.16% 16,843,700 - 184,338,673 11,038.24 5.98 2,753,260 7,935,500
VND 14.8 15.2 15.1 15.3 14.9 +400 +2.70% 16,031,500 - 23,138,959 1,385.57 11.45 6,805,000 5,852,280
TCB 32.65 31.6 32.8 33 31.6 -1,050 -3.22% 15,676,600 - 223,925,197 13,408.69 8.85 1,708,500 7,953,500
FPT 74.3 71.7 74.5 74.8 71.7 -2,600 -3.50% 15,500,700 - 122,917,204 7,360.31 13.75 9,138,650 7,328,140
VCI 20 20.65 20.4 20.9 20.2 +650 +3.25% 14,508,300 - 23,793,589 1,424.77 11.14 5,984,000 3,546,230
CTG 31.4 30.25 31.4 31.7 30.25 -1,150 -3.66% 14,170,000 - 234,950,075 14,068.87 6.79 2,896,500 8,194,700
VIC 241.2 241.2 244.5 244.5 240.3 0 0.00% 13,251,500 - 1,872,239,367 112,110.14 168.44 9,805,320 11,133,110
BID 36.7 35.75 36.85 37.85 35.75 -950 -2.59% 12,526,600 - 260,262,331 15,584.57 9.47 6,831,280 6,631,350
SSB 23.45 24.1 23.6 24.8 22.6 +650 +2.77% 11,734,500 - 83,598,080 5,005.87 12.82 10,141,800 5,849,100
DXG 10.8 10.6 10.9 10.9 10.6 -200 -1.85% 10,509,500 - 13,441,913 804.90 49.53 365,100 2,769,000
ACB 22.8 21.9 22.8 22.85 21.9 -900 -3.95% 10,475,900 - 127,116,841 7,611.79 7.25 3,420,600 5,658,100
VCB 59.6 59.9 60 61 59.8 +300 +0.50% 10,362,600 - 500,504,938 29,970.36 15.54 4,292,830 3,344,410
MSB 12.9 12.9 13 13.25 12.9 0 0.00% 9,608,800 - 48,297,600 2,892.07 7.15 4,128,200 2,133,600
VRE 25.8 25.5 25.8 26.4 25.5 -300 -1.16% 7,567,800 - 57,944,119 3,469.71 8.99 4,442,000 5,240,620
MSN 67.7 68.4 68.2 69.5 68.2 +700 +1.03% 7,484,800 - 99,889,623 5,981.41 25.24 4,827,860 3,135,280
VSC 13.2 13.35 13.4 13.65 13.25 +150 +1.14% 7,314,400 - 4,997,844 299.27 14.54 394,800 1,521,500
VCK 28.75 29.7 29.05 29.7 28.8 +950 +3.30% 7,274,800 - 72,317,115 4,330.37 10.83 5,098,100 1,153,600
TPB 14.05 14.1 14.2 14.35 14.1 +50 +0.36% 6,855,800 - 39,114,061 2,342.16 5.28 855,500 2,098,790
PVD 19.25 19.2 19.25 19.4 19 -50 -0.26% 6,763,900 - 17,812,650 1,066.63 12.46 569,700 1,240,700
PNJ 36.75 36.75 36.6 38.05 36.25 0 0.00% 6,357,100 - 18,805,782 1,126.09 4.80 8,974,550 1,717,400
PLX 37.8 37.4 38 38.05 36.8 -400 -1.06% 5,491,800 - 47,520,150 2,845.52 25.41 159,000 601,800
KDH 15.6 15.8 15.95 16.1 15.75 +200 +1.28% 5,132,600 - 17,730,995 1,061.74 18.16 302,400 1,397,620
STB 76.2 78.2 76.5 78.2 76.2 +2,000 +2.62% 5,077,900 - 147,423,869 8,827.78 24.83 4,075,500 1,494,370
CII 12.85 12.9 13 13.1 12.9 +50 +0.39% 5,017,700 - 8,668,610 519.08 65.82 136,000 198,900
EIB 16.25 16.4 16.5 16.65 16.3 +150 +0.92% 4,889,000 - 30,548,618 1,829.26 26.89 1,074,600 1,406,380
PVT 22.6 22.8 22.8 22.8 22.25 +200 +0.88% 4,666,700 - 11,785,752 705.73 10.99 463,300 618,280
VNM 60.2 61.2 60.4 61.2 60.3 +1,000 +1.66% 4,517,300 - 127,905,273 7,659.00 15.19 3,892,850 2,228,320
HCM 25.3 25.5 25.7 25.85 25.3 +200 +0.79% 4,465,900 - 28,099,895 1,682.63 17.37 2,677,700 1,135,500
VIB 13.6 13.6 13.65 13.75 13.6 0 0.00% 4,222,400 - 46,294,478 2,772.12 6.36 234,650 71,020
POW 12.6 12.6 12.7 12.75 12.6 0 0.00% 4,205,800 - 38,654,856 2,314.66 14.47 421,200 334,660
VPL 85.5 81.2 86 87.6 81.2 -4,300 -5.03% 3,751,600 - 152,448,971 9,128.68 131.39 2,568,300 2,897,060
DCM 32.8 33.05 32.8 33.6 32.75 +250 +0.76% 3,695,500 - 17,496,670 1,047.70 10.32 356,400 264,800
TCX 31.8 31.5 32.3 32.45 31.5 -300 -0.94% 3,590,900 - 87,395,280 5,233.25 11.61 1,794,300 2,299,200
TCH 11.7 11.85 11.8 11.9 11.65 +150 +1.28% 3,450,900 - 11,889,257 711.93 45.40 1,152,300 136,600
PIT 11.1 11.8 11.1 11.85 11.1 +700 +6.31% 3,220,700 - 167,681 10.04 - 0 0
DPM 22.9 22.85 23.1 23.1 22.75 -50 -0.22% 3,176,500 - 15,536,287 930.32 16.01 367,400 362,400
DIG 10.1 10.2 10.1 10.2 10.05 +100 +0.99% 3,009,000 - 8,123,598 486.44 10.32 1,110,000 198,000
PDR 11.55 11.5 11.55 11.6 11.4 -50 -0.43% 2,965,000 - 11,474,808 687.11 21.54 585,200 84,700
DCL 42.45 40.5 41.2 42.1 39.5 -1,950 -4.59% 2,911,200 - 2,958,162 177.14 151.69 0 0
BVB 11 11.75 11 11.75 11 +750 +6.82% 2,743,800 - - - 16.81 320,900 2,000
MCH 145.6 143 145.9 145.9 143 -2,600 -1.79% 2,650,000 - 186,958,908 11,195.14 25.73 2,234,500 1,087,900
GEL 29.1 29 29.75 29.85 28.8 -100 -0.34% 2,312,500 - 25,810,000 1,545.51 47.70 273,000 272,600
HHV 9.4 9.41 9.51 9.53 9.39 +10 +0.11% 2,191,400 - 5,406,157 323.72 7.58 900 18,200
NKG 10 9.89 10.1 10.15 9.89 -110 -1.10% 2,189,100 - 4,869,084 291.56 21.88 110,500 1,219,900
HHP 17 17.2 17 17.25 17 +200 +1.18% 2,188,300 - 1,488,735 89.15 34.47 62,400 14,200
TNI 5.3 5.25 5.3 5.32 5.1 -50 -0.94% 2,144,000 - 275,625 16.50 6.30 3,600 19,000
LPB 47.5 48 47.5 48.4 47.45 +500 +1.05% 2,092,200 - 143,389,541 8,586.20 12.55 148,700 393,400
VCG 14.4 14.4 14.55 14.55 14.4 0 0.00% 2,054,800 - 10,053,738 602.02 2.54 195,560 383,700
VJC 126.8 129 127 129 126 +2,200 +1.74% 2,012,700 - 99,212,992 5,940.90 34.60 1,277,000 297,450
MWG 73.1 72.5 73.1 73.5 72.4 -600 -0.82% 1,909,000 - 106,987,821 6,406.46 15.19 93,400 125,500
ORS 13.4 13.4 13.5 13.65 13.3 0 0.00% 1,907,300 - 8,360,674 500.64 38.07 0 4,800
HAG 14 14.05 13.95 14.05 13.9 +50 +0.36% 1,802,300 - 17,806,960 1,066.29 - 820,800 41,300
GVR 32.2 31.9 32.25 32.45 31.85 -300 -0.93% 1,788,700 - 127,600,000 7,640.72 25.52 0 0
HSG 10.1 10.15 10.15 10.3 10.1 +50 +0.50% 1,785,800 - 8,193,716 490.64 8.93 132,800 24,000
SBT 23 23.2 22.95 23.2 22.85 +200 +0.87% 1,783,600 - 21,683,512 1,298.41 27.82 741,200 117,000
OCB 10.35 10.5 10.35 10.6 10.35 +150 +1.45% 1,775,300 - 32,156,356 1,925.53 7.03 103,300 40,900
KBC 26 26 25.95 26.1 25.8 0 0.00% 1,725,200 - 24,485,624 1,466.21 10.61 668,800 1,163,700
VAB 9.03 9.25 9.05 9.4 9.05 +220 +2.44% 1,709,600 - 8,344,194 499.65 4.39 152,200 0
BAF 32.05 32.05 31.9 32.15 31.8 0 0.00% 1,627,700 - 11,692,638 700.16 64.23 39,100 209,000
DGW 45.4 45.5 45.6 47 45.45 +100 +0.22% 1,615,600 - 10,162,926 608.56 18.26 630,500 205,300
HID 5.66 5.65 5.74 6.04 5.65 -10 -0.18% 1,536,600 - 433,673 25.97 - 0 0
NAB 12.2 12 12.35 12.35 12 -200 -1.64% 1,519,200 - 25,905,867 1,551.25 4.92 88,700 176,100
HQC 1.91 1.92 1.91 1.94 1.91 +10 +0.52% 1,481,900 - 1,107,071 66.29 15.74 37,900 18,600
KLB 12.1 12.8 12.05 12.9 12.05 +700 +5.79% 1,423,100 - 7,403,143 443.30 3.99 53,700 12,400
GAS 88.6 88 88.5 88.7 87.2 -600 -0.68% 1,412,000 - 212,339,579 12,714.94 18.94 134,010 306,500
AAA 7.3 7.26 7.36 7.41 7.26 -40 -0.55% 1,322,500 - 2,858,572 171.17 7.52 93,900 77,000
VPI 63.1 62.9 63.1 63.3 62 -200 -0.32% 1,268,400 - 20,131,118 1,205.46 51.52 18,200 345,800
LDG 2.41 2.57 2.42 2.57 2.39 +160 +6.64% 1,231,000 - 656,933 39.34 7.10 6,700 500
GEE 65 63.9 65.4 67.1 63.9 -1,100 -1.69% 1,192,200 - 40,927,900 2,450.77 7.16 102,840 118,600
DXS 5.42 5.5 5.45 5.51 5.45 +80 +1.48% 1,158,000 - 3,185,067 190.72 9.34 0 0
TCM 16.25 16.2 16.15 16.3 15.95 -50 -0.31% 1,105,000 - 1,905,746 114.12 7.50 0 5,200
DBC 16.05 16.05 16.1 16.2 16 0 0.00% 1,079,100 - 6,918,296 414.27 4.10 0 27,300
FCN 10.9 11.2 10.9 11.2 10.6 +300 +2.75% 1,069,300 - 1,763,317 105.59 55.72 85,300 25,200
PC1 20.05 20.05 19.95 20.1 19.85 0 0.00% 1,055,400 - 8,246,271 493.79 8.97 47,000 52,400
EVF 11.7 11.8 11.75 11.9 11.7 +100 +0.85% 1,017,100 - 8,974,676 537.41 10.51 0 52,400
CTS 21.95 21.95 22.35 22.65 21.95 0 0.00% 1,016,100 - 4,668,621 279.56 8.08 5,800 11,000
REE 45.3 47.05 45.7 47.3 45.6 +1,750 +3.86% 1,001,000 - 29,330,925 1,756.34 10.08 134,190 30,100
NLG 23.75 24.1 23.95 24.3 23.95 +350 +1.47% 978,300 - 11,690,847 700.05 17.68 900 10,600
MZG 12.1 11.85 11.85 12.25 11.65 -250 -2.07% 958,300 - 1,518,661 90.94 10.72 73,200 67,000
IJC 6.91 6.92 6.93 6.98 6.86 +10 +0.14% 928,800 - 4,356,698 260.88 5.25 62,900 300
KHG 4.6 4.55 4.6 4.61 4.55 -50 -1.09% 918,100 - 2,044,930 122.45 29.74 0 100,200
TCO 11.1 10.7 10.8 11.1 10.7 -400 -3.60% 887,500 - 613,331 36.73 8.98 19,700 0
DGC 35.3 35.95 35.5 36 35.5 +650 +1.84% 861,300 - 13,653,034 817.55 4.86 258,600 279,300
GMD 76.6 77.3 76.8 77.6 76.7 +700 +0.91% 778,100 - 33,462,591 2,003.75 20.14 365,400 182,700
HVN 20.2 20.9 20.3 21.25 20.3 +700 +3.47% 775,000 - 65,030,313 3,894.03 7.09 98,700 123,000
SCR 4.18 4.18 4.21 4.22 4.15 0 0.00% 761,100 - 1,799,887 107.78 23.62 0 4,500
VOS 12.15 11.95 12.2 12.2 11.85 -200 -1.65% 753,600 - 1,673,000 100.18 5.49 21,400 30,600
KOS 31.35 30.05 31 32.9 29.3 -1,300 -4.15% 690,400 - 6,505,264 389.54 341.48 68,600 40,100
BVH 69.4 68.5 69.4 69.9 68.2 -900 -1.30% 682,600 - 50,849,109 3,044.86 17.93 153,700 227,900
VPX 23.95 23.9 24.05 24.2 23.9 -50 -0.21% 658,000 - 44,812,500 2,683.38 10.38 0 188,800
FTS 20.6 21 20.8 21.15 20.8 +400 +1.94% 655,300 - 8,004,061 479.29 18.09 88,500 7,710
APH 6.84 6.91 6.84 7.05 6.81 +70 +1.02% 648,000 - 1,685,240 100.91 10.30 8,500 0
HHS 9.96 10.05 10.1 10.1 9.93 +90 +0.90% 645,000 - 4,341,459 259.97 1.14 0 9,400
HDG 16.05 16.1 16.25 16.5 16.1 +50 +0.31% 624,400 - 6,552,013 392.34 7.73 17,000 39,100
HII 10.3 10.6 10.45 10.75 10.45 +300 +2.91% 576,900 - 780,828 46.76 15.38 207,500 600
KSB 13.05 13.2 13.05 13.2 12.9 +150 +1.15% 555,300 - 1,510,657 90.46 11.23 2,000 1,900
TTF 1.45 1.46 1.45 1.5 1.45 +10 +0.69% 550,600 - 574,557 34.40 54.07 10,700 10,500
DSE 22.4 22.5 22.4 22.65 22.4 +100 +0.45% 532,000 - 7,708,500 461.59 30.08 28,300 54,000
NT2 20.55 20.8 20.55 20.9 20.5 +250 +1.22% 517,700 - 5,987,821 358.55 5.43 101,500 55,600
HDC 11.45 11.45 11.4 11.65 11.35 0 0.00% 512,400 - 2,630,207 157.50 3.22 4,600 24,800
VTP 49.55 49.1 49.6 50 49.1 -450 -0.91% 507,200 - 9,912,562 593.57 17.16 34,930 139,180
LCG 6.8 6.78 6.83 6.84 6.77 -20 -0.29% 506,100 - 1,400,762 83.88 9.93 12,300 100
LPS 22.15 22.35 22.35 22.85 22.35 +200 +0.90% 503,900 - - - 24.59 20,200 0
PVP 18.15 18.1 18.2 18.35 18.05 -50 -0.28% 503,300 - 1,877,014 112.40 10.23 9,900 40,900
HPX 4.2 4.21 4.19 4.21 4.11 +10 +0.24% 488,800 - 1,280,550 76.68 10.85 300 0
HAH 47.9 47.95 47.5 48.3 47.5 +50 +0.10% 483,700 - 9,198,747 550.82 7.02 113,800 144,600
VDS 10.9 10.9 11 11.1 10.9 0 0.00% 459,400 - 2,964,800 177.53 10.34 0 6,500
FRT 130 130.9 131.5 133.7 130.1 +900 +0.69% 443,800 - 23,406,891 1,401.61 28.13 122,950 261,230
VHC 50.7 50.1 50.5 51 50.1 -600 -1.18% 436,300 - 10,493,603 628.36 7.93 22,000 278,900
TLG 52.6 54.3 53.2 55 52.7 +1,700 +3.23% 425,200 - 5,241,489 313.86 13.60 9,400 28,200
TPC 13.5 13.45 13.5 13.6 13.45 -50 -0.37% 399,700 - 226,188 13.54 38.54 0 0
DLG 2.02 2.05 2.05 2.06 2.01 +30 +1.49% 395,700 - 613,585 36.74 1.68 0 1,200
CTI 15.85 15.65 15.85 16 15.6 -200 -1.26% 377,600 - 1,084,543 64.94 6.94 5,500 16,650
VGC 39.85 40.5 40 41.15 39.9 +650 +1.63% 375,200 - 18,158,175 1,087.32 12.94 25,900 14,200
GEG 12.3 12.35 12.3 12.35 12.3 +50 +0.41% 355,600 - 5,344,049 320.00 7.11 3,100 0
DPG 27.45 27.1 27.75 27.75 26.8 -350 -1.28% 354,600 - 3,213,710 192.44 8.45 200 90,700
DMX 75.9 76 75.9 78.3 75 +100 +0.13% 353,300 - - - 14.43 97,900 144,700
EVG 4.07 4.16 4.09 4.18 4.09 +90 +2.21% 353,100 - 940,209 56.30 11.37 43,000 200
VTO 10.7 10.55 10.6 10.9 10.55 -150 -1.40% 346,100 - 842,593 50.45 9.22 0 1,100
ANV 16 16 16.05 16.1 15.85 0 0.00% 331,200 - 4,260,092 255.10 4.26 9,700 25,600
BCM 40.45 40.25 40.6 40.95 40.25 -200 -0.49% 312,500 - 41,658,750 2,494.54 12.39 0 26,800
ELC 13.5 13.45 13.35 13.45 13.15 -50 -0.37% 304,900 - 1,480,410 88.65 10.38 4,800 10,400
SAB 44.3 44.3 44.3 45.5 44.3 0 0.00% 297,800 - 56,817,513 3,402.25 13.24 16,000 122,900
CTF 21.1 21.1 20.75 21.1 20.5 0 0.00% 284,300 - 2,018,296 120.86 222.11 8,200 3,400
PAN 18.75 18.6 18.75 18.95 18.6 -150 -0.80% 276,400 - 4,662,521 279.19 6.06 21,300 67,300
TNH 7 6.65 7.23 7.23 6.65 -350 -5.00% 266,900 - 1,102,084 65.99 - 6,200 33,600
YEG 7.03 7.09 7.08 7.11 7.02 +60 +0.85% 266,900 - 1,455,056 87.13 16.80 0 0
DHC 35.8 36.55 36.25 36.75 35.8 +750 +2.09% 260,100 - 3,883,424 232.54 9.16 34,800 61,900
JVC 2.79 2.78 2.82 2.82 2.78 -10 -0.36% 260,100 - 312,750 18.73 6.26 6,200 0
APG 4.57 4.6 4.58 4.68 4.5 +30 +0.66% 240,700 - 1,028,661 61.60 191.67 9,200 2,400
BSI 27 27.35 27.7 27.7 27.1 +350 +1.30% 239,900 - 7,381,807 442.02 13.59 11,500 11,500
SHI 14.55 14.45 14.25 14.55 14.25 -100 -0.69% 233,100 - 2,455,771 147.05 48.82 29,200 0
NAF 48 48 47.95 48.05 47.85 0 0.00% 233,000 - 2,936,736 175.85 18.71 30,000 6,400
PET 38.65 38.9 38.5 39.3 38.5 +250 +0.65% 231,400 - 6,019,532 360.45 16.88 0 1,000
AGR 12.9 12.9 13.05 13.05 12.85 0 0.00% 228,200 - 2,945,222 176.36 22.95 300 1,300
ACC 4.42 4.42 4.47 4.52 4.31 0 0.00% 227,200 - 464,100 27.79 8.91 0 0
NTL 12.55 12.6 12.8 12.8 12.5 +50 +0.40% 221,600 - 1,536,947 92.03 94.74 8,200 100
PHR 31.7 31.55 31.8 32 31.5 -150 -0.47% 214,200 - 4,275,000 255.99 9.73 0 18,300
SZC 17.65 17.85 17.65 17.95 17.65 +200 +1.13% 203,500 - 3,212,748 192.38 10.12 4,800 1,000
AAN 16.1 16.05 16.1 16.15 16 -50 -0.31% 202,200 - 1,470,982 88.08 12.94 0 0
HVH 10.45 10.65 10.45 10.8 10.45 +200 +1.91% 201,000 - 764,060 45.75 11.06 6,600 0
AGG 10 10 10 10.1 9.98 0 0.00% 197,600 - 1,813,800 108.61 4.29 0 400
SBG 13.85 13.75 13.8 13.95 13.7 -100 -0.72% 193,700 - 824,999 49.40 17.93 7,500 3,200
SIP 48.55 49.5 48.8 50.2 48.75 +950 +1.96% 192,700 - 11,984,591 717.64 9.96 2,100 30,500
PHC 4.23 4.24 4.27 4.31 4.2 +10 +0.24% 189,900 - 214,891 12.87 9.70 0 0
TEG 5.89 5.94 5.98 5.98 5.7 +50 +0.85% 185,600 - 717,591 42.97 32.11 0 0
CRC 5.16 5.16 5.16 5.19 5.09 0 0.00% 182,500 - 550,572 32.97 5.80 500 300
HTN 6.72 6.81 6.72 6.81 6.72 +90 +1.34% 181,800 - 910,323 54.51 34.22 0 900
CSV 20.9 20.9 20.95 21.35 20.8 0 0.00% 176,500 - 2,309,448 138.29 12.28 17,500 1,600
ASP 15.25 15.15 15.45 15.45 14.85 -100 -0.66% 175,600 - 565,694 33.87 40.51 0 0
CDC 20 20.6 20 20.6 19.8 +600 +3.00% 173,400 - 2,174,234 130.19 58.19 63,100 100
CTD 58.8 59 58.8 59.9 58.8 +200 +0.34% 171,500 - 6,597,570 395.06 12.94 9,150 2,400
HAX 8.46 8.7 8.45 8.71 8.05 +240 +2.84% 166,900 - 934,725 55.97 300.00 9,200 210
FUEVFVND 34.1 34.2 34.2 34.5 34.18 +100 +0.29% 166,000 - - - - 950 47,600
TVS 14.3 14.3 14.4 14.6 14.1 0 0.00% 162,700 - 3,498,402 209.49 9.53 21,300 52,700
FIT 3.04 3.03 3.05 3.07 3.01 -10 -0.33% 153,800 - 1,029,997 61.68 25.68 0 0
BFC 47.9 47.6 47.9 48.1 47.45 -300 -0.63% 142,600 - 2,721,196 162.95 9.76 0 23,500
DPR 37.95 37.85 37.95 38.2 37.75 -100 -0.26% 142,300 - 3,288,633 196.92 11.38 0 21,200
DC4 6.5 6.49 6.53 6.56 6.49 -10 -0.15% 138,800 - 701,301 41.99 3.20 0 0
CSM 12.5 12.45 12.5 12.5 12.1 -50 -0.40% 132,100 - 1,290,135 77.25 30.29 0 2,000
VPG 1.51 1.48 1.53 1.53 1.48 -30 -1.99% 130,600 - 130,855 7.84 - 0 0
GIL 8.45 8.37 8.5 8.65 8.31 -80 -0.95% 129,200 - 850,360 50.92 26.32 900 5,300
HSL 8.89 9.1 9.15 9.15 8.89 +210 +2.36% 127,700 - 350,963 21.02 - 1,000 8,500
PTB 29.45 29.8 29.15 29.9 29.05 +350 +1.19% 125,700 - 2,992,131 179.17 4.01 4,300 7,200
BKG 1.78 1.78 1.78 1.82 1.75 0 0.00% 124,900 - 127,464 7.63 12.62 0 0
HT1 11.8 11.8 11.95 11.95 11.8 0 0.00% 118,900 - 4,502,761 269.63 16.46 0 5,500
CTR 73.1 73 73.2 73.6 73 -100 -0.14% 118,400 - 9,351,996 560.00 13.92 14,500 6,800
AFX 9.86 9.86 9.85 9.86 9.71 0 0.00% 117,300 - 345,100 20.66 7.29 0 0
TRC 22.3 21.8 21.8 22.15 21.8 -500 -2.24% 115,900 - 654,000 39.16 2.56 0 0
OGC 2.1 2.12 2.14 2.2 2.09 +20 +0.95% 115,500 - 636,000 38.08 9.46 1,400 0
CRE 6.4 6.41 6.4 6.46 6.31 +10 +0.16% 111,900 - 2,972,179 177.97 40.57 0 3,100
PLP 3.75 3.8 3.61 3.8 3.58 +50 +1.33% 111,800 - 341,999 20.48 9.25 200 2,100
DRH 1.67 1.66 1.68 1.7 1.66 -10 -0.60% 109,900 - 205,355 12.30 - 0 0
IDI 4.74 4.75 4.74 4.79 4.73 +10 +0.21% 109,300 - 1,297,570 77.70 10.13 0 0
LSS 7.72 7.69 7.67 7.7 7.55 -30 -0.39% 109,000 - 692,304 41.46 5.68 0 500
TDP 29.6 29.8 27.8 30.45 27.8 +200 +0.68% 109,000 - 2,792,247 167.20 27.21 14,900 10,200
CIG 7.47 7.21 7.22 7.67 7.21 -260 -3.48% 107,800 - 367,998 22.04 3.24 0 0
PAC 14.4 14.5 14.35 14.5 14.35 +100 +0.69% 103,800 - 1,111,826 66.58 9.55 5,700 4,900
TV2 25.75 25.75 25.75 25.9 25.6 0 0.00% 100,300 - 1,738,799 104.12 18.38 0 25,100
TSC 1.94 1.93 1.95 1.96 1.9 -10 -0.52% 99,100 - 379,938 22.75 - 0 0
D2D 30.5 30.6 30.6 30.65 30.35 +100 +0.33% 97,000 - 925,948 55.45 4.07 8,200 0
FIR 2.84 2.89 2.84 2.89 2.7 +50 +1.76% 94,100 - 204,235 12.23 103.21 0 0
MSH 29.95 30.15 30.15 30.5 30 +200 +0.67% 94,000 - 3,392,509 203.14 5.53 8,100 36,300
TLH 3.55 3.56 3.55 3.57 3.52 +10 +0.28% 92,800 - 399,859 23.94 79.11 0 0
ASM 5.16 5.22 5.19 5.26 5.19 +60 +1.16% 90,900 - 2,125,554 127.28 52.20 1,000 6,200
CMG 23 23.1 23.15 23.55 23 +100 +0.43% 90,500 - 5,379,803 322.14 13.02 13,100 3,700
MIG 15.7 15.7 15.7 15.75 15.4 0 0.00% 88,900 - 3,320,604 198.84 10.11 5,100 46,700
DRC 10 10.05 10 10.05 9.98 +50 +0.50% 87,600 - 1,552,014 92.93 13.10 0 0
KDC 51.2 51.1 51.1 51.4 50.7 -100 -0.20% 87,100 - 14,121,245 845.58 28.34 41,600 8,200
VVS 80.4 82.1 80.3 83.2 80.2 +1,700 +2.11% 75,400 - 3,534,405 211.64 5.50 5,300 16,200
TAL 22.25 22.6 22.8 22.8 22.25 +350 +1.57% 70,800 - 11,390,393 682.06 11.66 0 2,100
NHA 6.94 7.08 7.05 7.28 7.05 +140 +2.02% 70,400 - 504,569 30.21 4.18 0 0
SJD 13.9 13.95 13.9 14 13.9 +50 +0.36% 69,500 - 962,531 57.64 5.99 0 37,300
HAP 7.2 7 7.05 7.06 7 -200 -2.78% 67,500 - 776,596 46.50 - 0 0
HAR 2.42 2.43 2.44 2.49 2.4 +10 +0.41% 62,900 - 232,512 13.92 13.58 0 0
FUETCC50 14.49 14.69 14.58 14.69 14.5 +200 +1.38% 59,800 - - - - 0 0
SZL 28 28.1 28 28.1 27.95 +100 +0.36% 57,600 - 796,701 47.71 6.83 0 0
SMC 9.9 10 9.9 10.1 9.85 +100 +1.01% 57,100 - 736,068 44.08 4.09 1,900 0
SGR 10.1 10.3 10.1 10.4 10.05 +200 +1.98% 56,500 - 719,712 43.10 8.75 2,300 1,000
PGC 13.75 14.5 13.9 14.5 13.5 +750 +5.45% 56,200 - 874,920 52.39 12.02 0 0
SCS 44.8 44.8 44.9 44.95 44.65 0 0.00% 52,600 - 4,618,776 276.57 6.30 2,700 5,600
ST8 2.02 2.01 2 2.03 1.98 -10 -0.50% 52,500 - 51,699 3.10 - 0 0
VNL 18.85 18.85 19.1 19.1 18.85 0 0.00% 50,500 - 279,146 16.72 4.99 1,000 0
BMI 14.15 13.95 14.1 14.2 13.8 -200 -1.41% 50,200 - 2,100,139 125.76 9.50 24,400 2,800
FUEPHVNS 9.74 9.75 9.79 9.79 9.75 +10 +0.10% 47,200 - - - - 100 0
PPC 8.78 8.78 8.78 8.86 8.77 0 0.00% 46,200 - 2,814,983 168.56 17.05 4,200 2,300
GSP 9.87 9.83 9.87 9.87 9.75 -40 -0.41% 45,500 - 730,059 43.72 7.55 0 0
FCM 2.89 2.92 2.9 2.92 2.86 +30 +1.04% 44,600 - 134,982 8.08 8.00 0 2,500
DBD 46 46.75 46.9 47 45.9 +750 +1.63% 44,000 - 4,417,373 264.51 17.48 37,000 0
LHG 26.8 26.8 26.8 27.05 26.6 0 0.00% 43,900 - 1,340,322 80.26 5.25 4,200 1,100
SAM 6.17 6.2 6.16 6.2 6.04 +30 +0.49% 42,200 - 2,355,758 141.06 24.70 0 0
BMP 143.7 143.5 143.7 144.3 143.5 -200 -0.14% 41,700 - 11,747,045 703.42 9.56 1,620 5,200
VIP 9.72 9.73 9.77 9.78 9.71 +10 +0.10% 37,400 - 666,222 39.89 10.12 0 0
DVP 73.2 73.4 73 74 73 +200 +0.27% 36,700 - 2,936,000 175.81 8.68 1,400 530
DAH 2.16 2.15 2.16 2.17 2.14 -10 -0.46% 35,100 - 181,030 10.84 - 0 0
QCG 10.05 10.1 10.3 10.3 10.05 +50 +0.50% 35,000 - 2,778,804 166.40 16.21 1,300 1,300
MCP 28 28 28 28.2 28 0 0.00% 34,800 - 556,308 33.31 60.09 0 0
ABS 2.9 2.9 2.9 2.9 2.85 0 0.00% 33,100 - 232,000 13.89 - 0 0
FUESSVFL 29.09 29.11 29.27 29.55 29.11 +20 +0.07% 32,500 - - - - 356,800 969,400
DHA 53.7 51.2 54 55.2 51.2 -2,500 -4.66% 31,300 - 753,719 45.13 6.87 0 1,100
HCD 6.3 6.3 6.35 6.35 6.21 0 0.00% 28,000 - 291,046 17.43 11.62 0 0
HPA 26.9 27 27.75 27.75 26.95 +100 +0.37% 27,900 - 7,695,000 460.78 4.62 0 1,100
LGL 4.75 4.73 4.75 4.75 4.6 -20 -0.42% 26,700 - 243,581 14.59 11.91 0 0
TTA 11.15 11.15 10.9 11.25 10.9 0 0.00% 26,700 - 1,990,934 119.22 10.67 0 0
HTI 18.6 18.4 18.55 18.6 18.4 -200 -1.08% 26,200 - 459,065 27.49 2.76 0 0
EVE 8.3 8.28 8.18 8.38 8.18 -20 -0.24% 24,600 - 347,593 20.81 8.87 800 0
SKG 7.36 7.31 7.32 7.4 7.31 -50 -0.68% 23,000 - 486,098 29.11 10.14 2,600 2,600
SVD 4.8 4.75 5.1 5.13 4.71 -50 -1.04% 22,300 - 131,128 7.85 103.26 0 0
SGT 8.98 9.1 8.5 9.1 8.45 +120 +1.34% 22,100 - 1,346,829 80.65 4.05 0 0
DSC 10.15 10.2 10.3 10.3 9.9 +50 +0.49% 22,000 - 2,840,411 170.08 8.04 0 1,500
MHC 7.29 7.29 7.01 7.29 6.91 0 0.00% 21,300 - 332,779 19.93 1.93 0 100
ILB 18.9 18.95 18.9 19.1 18.9 +50 +0.26% 21,100 - 723,880 43.35 7.18 0 0
BIC 21.05 21.4 21.05 21.5 21 +350 +1.66% 20,500 - 4,324,235 258.94 7.86 2,100 0
CKG 5.8 5.78 5.8 5.8 5.7 -20 -0.34% 19,100 - 935,248 56.00 8.40 700 0
FUEVN100 25.58 25.8 25.65 25.99 25.65 +220 +0.86% 18,900 - - - - 5,500 5,700
VPH 2.92 2.94 2.99 2.99 2.89 +20 +0.68% 18,600 - 280,352 16.79 - 0 0
ANT 17.95 17.95 17.6 17.95 17.35 0 0.00% 18,400 - 527,880 31.61 3.06 0 0
AST 61.9 63.7 61.9 63.7 61.8 +1,800 +2.91% 18,200 - 3,439,795 205.98 11.89 16,600 100
CMX 4.68 4.69 4.71 4.8 4.69 +10 +0.21% 18,100 - 477,906 28.62 7.11 0 0
NBB 17.1 17.1 17.05 17.1 16.9 0 0.00% 18,000 - 1,718,134 102.88 192.13 0 0
NHH 9.63 9.68 9.8 9.8 9.68 +50 +0.52% 18,000 - 1,093,492 65.48 7.53 0 0
PDV 8.43 8.5 8.48 8.54 8.35 +70 +0.83% 17,900 - 674,177 40.37 6.77 0 0
FUESSV30 24.82 24.86 24.82 25.14 24.82 +40 +0.16% 17,800 - - - - 14,600 200
IMP 36.9 38.05 37 39.4 37 +1,150 +3.12% 17,600 - 5,860,041 350.90 19.26 400 0
TCI 9.6 9.7 9.38 9.8 9.36 +100 +1.04% 17,500 - 1,121,523 67.16 96.04 0 1,200
BWE 41.9 42.1 41.8 42.1 41.8 +200 +0.48% 17,300 - 9,258,996 554.43 11.26 0 1,530
GTA 8.5 7.91 7.91 7.91 7.91 -590 -6.94% 16,900 - 77,755 4.66 13.05 0 0
DAT 7.4 7.8 7.7 7.8 7.2 +400 +5.41% 16,200 - 539,981 32.33 7.51 0 0
BTP 7.23 7.25 7.2 7.28 7.2 +20 +0.28% 14,800 - 438,521 26.26 10.30 0 0
BCE 5.58 5.61 5.59 5.61 5.56 +30 +0.54% 14,400 - 235,619 14.11 2.19 3,100 0
VSH 41.2 41.2 41.2 41.2 40.9 0 0.00% 14,400 - 9,733,139 582.82 11.28 0 0
ITC 8.83 8.97 8.98 8.98 8.8 +140 +1.59% 13,700 - 912,158 54.62 17.55 0 0
LIX 24.6 24.6 25.25 25.25 24.6 0 0.00% 13,400 - 1,594,080 95.45 8.89 0 0
AAT 2.05 2.05 2.12 2.12 2.04 0 0.00% 13,200 - 145,179 8.69 6.12 0 0
VBB 10.9 11.15 10.9 11.25 10.9 +250 +2.29% 13,000 - - - 7.02 0 300
TIP 16.1 16.3 16.15 16.4 16.15 +200 +1.24% 12,400 - 1,059,628 63.45 4.91 0 0
FUEKIV30 13.44 13.63 13.54 13.65 13.45 +190 +1.41% 12,300 - - - - 6,100 7,000
NNC 37.75 37.5 37.55 37.85 37.45 -250 -0.66% 12,300 - 822,000 49.22 6.11 0 0
TDC 6.81 6.82 6.76 6.95 6.73 +10 +0.15% 12,000 - 867,695 51.96 3.22 0 0
BMC 10.6 10.8 10.4 10.9 10.4 +200 +1.89% 11,700 - 133,840 8.01 16.98 0 0
TDH 3.15 3.15 3.19 3.19 3.1 0 0.00% 11,300 - 354,856 21.25 3.27 0 1,000
TVB 6.2 6.19 6.18 6.19 6.17 -10 -0.16% 11,300 - 675,462 40.45 32.41 200 0
FMC 32.9 32.8 32.9 32.95 32.8 -100 -0.30% 10,400 - 2,144,756 128.43 6.15 0 3,600
SJS 56.8 56.7 56.8 56.8 56.4 -100 -0.18% 9,300 - 16,866,823 1,009.99 46.48 0 0
FUESSV50 28.7 28.5 28.52 29.3 28.5 -200 -0.70% 9,200 - - - - 8,400 30
CCL 3.48 3.47 3.48 3.48 3.42 -10 -0.29% 9,100 - 227,418 13.62 8.09 0 0
TRA 36.3 36.5 36.95 38.7 36.3 +200 +0.55% 9,000 - 3,025,889 181.19 6.98 0 0
TDG 2.25 2.25 2.25 2.25 2.2 0 0.00% 8,800 - 54,475 3.26 9.53 0 0
MCM 26.5 26.45 26.45 26.45 26.45 -50 -0.19% 8,600 - 2,909,500 174.22 14.99 0 0
NTC 129 129 129.3 129.5 128.9 0 0.00% 8,600 - 3,095,997 185.39 9.62 0 0
SBA 24.1 24.5 24 24.5 24 +400 +1.66% 8,600 - 1,481,962 88.74 8.74 0 0
FUEDCMID 11.57 11.89 11.62 11.89 11.62 +320 +2.77% 8,100 - - - - 200 6,800
DHM 6.92 6.9 6.91 6.91 6.52 -20 -0.29% 8,000 - 238,296 14.27 41.32 0 0
ACL 11.3 11 10.65 11.5 10.65 -300 -2.65% 7,800 - 551,749 33.04 16.11 0 0
HMC 10.6 10.65 10.6 10.65 10.5 +50 +0.47% 7,600 - 290,745 17.41 9.31 0 0
KHP 9.49 9.49 9.5 9.5 9.4 0 0.00% 7,600 - 590,150 35.34 10.11 0 0
VPD 20.5 20.65 20.6 20.7 20.6 +150 +0.73% 7,500 - 2,201,076 131.80 8.39 0 0
OPC 20 20 20 20 20 0 0.00% 7,400 - 1,498,783 89.75 13.00 0 0
ADS 7.95 7.95 8.1 8.1 7.91 0 0.00% 7,200 - 607,338 36.37 6.28 0 0
KMR 2.27 2.24 2.26 2.26 2.22 -30 -1.32% 7,100 - 127,406 7.63 25.45 0 100
CHP 26.15 25.9 26.1 26.1 25.9 -250 -0.96% 7,000 - 4,083,344 244.51 9.31 0 0
SVT 9.2 9.2 9.19 9.2 9.19 0 0.00% 7,000 - 159,261 9.54 5.93 0 0
NCT 84 84.4 84 84.4 83.9 +400 +0.48% 6,900 - 2,208,388 132.24 6.24 1,500 4,100
SGN 52.8 52.5 52.5 52.8 52.5 -300 -0.57% 6,800 - 1,758,676 105.31 9.95 0 0
HTG 34 33.75 34 34 33.7 -250 -0.74% 6,600 - 1,458,081 87.31 4.51 0 0
LBM 27.9 28 27.9 28 27.8 +100 +0.36% 6,400 - 1,400,000 83.83 7.88 4,000 0
TVT 14.8 15 14 15.8 14 +200 +1.35% 6,200 - 315,000 18.86 8.07 0 0
TCL 29.1 29.2 29.1 29.25 29.1 +100 +0.34% 6,000 - 880,626 52.73 6.69 0 2,000
STK 7.53 7.68 7.6 7.68 7.57 +150 +1.99% 5,900 - 1,183,757 70.88 21.51 100 0
GDT 15.5 15.75 15.5 15.9 15.5 +250 +1.61% 5,800 - 388,241 23.25 5.38 200 650
CMV 8.98 8.36 8.97 8.98 8.36 -620 -6.90% 5,700 - 151,783 9.09 7.74 0 0
THG 28.1 28.3 28 28.3 27.95 +200 +0.71% 5,300 - 995,115 59.59 5.98 0 0
VNS 6.2 6.31 6.29 6.31 6.29 +110 +1.77% 5,200 - 428,192 25.64 11.17 0 0
DRL 42.2 43 42.2 43.95 42.2 +800 +1.90% 5,000 - 408,500 24.46 9.13 0 0
SFI 26.1 26.2 26.1 27.1 26.1 +100 +0.38% 4,800 - 645,752 38.67 6.76 0 0
SHA 3.95 3.96 3.94 3.96 3.83 +10 +0.25% 4,600 - 139,070 8.33 8.30 0 0
FUEMAV30 24.31 24.29 23.1 24.46 23.1 -20 -0.08% 4,400 - - - - 3,570 0
HUB 11.1 11.2 11.1 11.2 11.1 +100 +0.90% 4,400 - 338,720 20.28 5.11 0 0
DHG 90 90.5 90.5 90.5 90 +500 +0.56% 4,300 - 11,832,519 708.53 14.35 400 0
DTA 3.4 3.38 3.22 3.38 3.22 -20 -0.59% 4,300 - 65,925 3.95 307.27 0 0
PTL 1.74 1.74 1.74 1.74 1.74 0 0.00% 4,200 - 174,000 10.42 14.50 0 0
AAM 7.5 7.6 7.78 7.78 7.6 +100 +1.33% 4,100 - 79,429 4.76 45.24 0 0
HTL 22 22 22.2 22.2 22 0 0.00% 3,900 - 264,000 15.81 10.62 100 0
TSA 15.4 15.3 15.35 15.35 15.3 -100 -0.65% 3,700 - 630,742 37.77 21.73 700 1,800
RAL 74.1 74 74.3 74.5 74 -100 -0.13% 3,500 - 1,742,509 104.34 4.83 0 0
TMT 10.45 10.35 10.4 10.7 10.3 -100 -0.96% 3,300 - 381,687 22.86 6.07 0 0
ADP 24 23.85 24 24 23.85 -150 -0.63% 3,000 - 549,500 32.90 7.19 0 0
FUEMITEC 10.6 11 10.9 11 10.9 +400 +3.77% 3,000 - - - - 0 0
TNT 10.2 10.4 10.2 10.4 9.95 +200 +1.96% 3,000 - 530,400 31.76 38.81 300 0
DSN 37.3 37.25 36.65 37.3 36.6 -50 -0.13% 2,700 - 450,092 26.95 6.54 1,400 0
YBM 9.5 9.97 9.95 9.97 9.7 +470 +4.95% 2,700 - 320,780 19.21 6.23 0 0
SMB 40.5 40.5 40.25 40.5 40.25 0 0.00% 2,600 - 1,208,789 72.38 7.90 0 2,200
DQC 9.69 9.8 9.99 9.99 9.8 +110 +1.14% 2,500 - 270,069 16.17 79.67 0 0
VTB 13.3 13.5 13.5 13.5 13.5 +200 +1.50% 2,500 - 145,861 8.73 9.36 0 0
PDN 84 83.9 84 84 83 -100 -0.12% 2,400 - 4,661,972 279.16 11.41 0 0
QNP 30.8 30.75 30 30.75 30 -50 -0.16% 2,400 - 1,242,606 74.41 8.71 0 0
VDP 25 26.6 25 26.6 25 +1,600 +6.40% 2,300 - 587,418 35.17 9.21 0 0
CNG 22.1 22.2 21.4 22.3 20.75 +100 +0.45% 2,200 - 779,204 46.66 14.38 500 0
VRC 11.45 11.3 11.15 11.3 11.15 -150 -1.31% 2,100 - 565,000 33.83 941.67 0 0
VSI 20.5 19.1 19.1 19.1 19.1 -1,400 -6.83% 1,900 - 252,120 15.10 7.75 0 0
PTC 5.49 5.48 5.48 5.79 5.48 -10 -0.18% 1,800 - 176,410 10.56 3.61 0 0
VFG 43.65 43.85 45 45 43.85 +200 +0.46% 1,800 - 1,829,098 109.53 5.70 100 0
TLD 8.17 8.17 8.17 8.17 8.15 0 0.00% 1,700 - 635,147 38.03 9.59 0 0
DBT 13.05 13 13 13 13 -50 -0.38% 1,600 - 285,574 17.10 21.17 0 0
FUEFCV50 15.4 15.68 15.4 15.68 15.07 +280 +1.82% 1,500 - - - - 0 0
ICT 17 17 17 17 17 0 0.00% 1,500 - 547,145 32.76 17.21 0 0
C47 8.27 8.5 8.2 8.5 8.2 +230 +2.78% 1,400 - 308,909 18.50 5.91 0 0
NSC 64.5 63.5 63.6 64 63.5 -1,000 -1.55% 1,400 - 1,115,982 66.83 5.17 0 0
ITD 11.3 11.3 11.3 11.3 11.2 0 0.00% 1,300 - 348,978 20.90 4.16 0 1,000
TMP 53.6 53 53.6 53.6 52 -600 -1.12% 1,300 - 3,710,000 222.16 11.69 1,000 1,100
ABR 10.9 10.9 10.9 10.9 10.9 0 0.00% 1,200 - 218,000 13.05 14.63 0 0
CCC 6.69 6.78 6.25 6.78 6.25 +90 +1.35% 1,200 - 278,353 16.67 6.88 0 0
CLL 27 27.25 27 27.25 27 +250 +0.93% 1,200 - 926,500 55.48 9.86 0 0
BHN 27.3 27.5 27.5 27.5 27.5 +200 +0.73% 1,100 - 6,374,500 381.71 13.64 0 0
NHT 11.25 11.3 11.2 11.3 11.2 +50 +0.44% 1,100 - 271,242 16.24 5.62 100 0
SHP 31.45 31.5 31.5 31.5 31.45 +50 +0.16% 1,100 - 3,188,000 190.90 11.12 0 0
SRF 7.43 7.7 7.7 7.7 7.7 +270 +3.63% 1,100 - 260,158 15.58 13.03 0 0
STG 32.75 32.75 30.65 32.75 30.65 0 0.00% 1,100 - 3,217,797 192.68 10.96 0 0
VCA 6.33 6.51 6.02 6.51 6.02 +180 +2.84% 1,100 - 98,869 5.92 - 0 0
VID 4.3 4.28 4.21 4.28 4.21 -20 -0.47% 1,100 - 174,778 10.47 389.09 0 0
FUEMAVND 14.5 14.45 14.56 14.56 14.45 -50 -0.34% 900 - - - - 300 0
SAV 12.45 12.2 12.45 12.45 12.2 -250 -2.01% 900 - 338,312 20.26 32.71 0 0
ABT 50.9 50.5 50.8 50.9 50.5 -400 -0.79% 800 - 594,751 35.61 4.49 0 0
HAS 10.15 9.44 9.45 9.45 9.44 -710 -7.00% 800 - 73,632 4.41 - 100 0
L10 23.9 23.6 23.8 23.8 23.6 -300 -1.26% 800 - 231,044 13.83 6.13 300 0
VNG 5.9 5.8 6 6 5.8 -100 -1.69% 800 - 564,204 33.78 86.57 0 0
ADG 8.51 8 7.92 8 7.92 -510 -5.99% 700 - 171,044 10.24 9.10 0 0
DTL 10.75 10.75 10.9 10.9 10.75 0 0.00% 700 - 651,783 39.03 - 0 0
FUEKIVND 12.45 12.6 12.56 12.6 12.56 +150 +1.20% 700 - - - - 700 700
GHC 24.2 24.15 24.05 24.15 24.05 -50 -0.21% 600 - 1,151,049 68.93 7.17 0 0
GMH 6.7 6.8 6.86 6.86 6.7 +100 +1.49% 600 - 112,200 6.72 6.30 0 0
HNA 22 21.95 21.95 21.95 21.95 -50 -0.23% 600 - 5,163,347 309.18 10.85 0 0
VCF 295.9 293.9 287.1 293.9 287.1 -2,000 -0.68% 600 - 7,811,608 467.76 15.09 100 0
CLC 54 54 54 54 54 0 0.00% 500 - 1,415,209 84.74 7.77 0 420
SMA 6.2 6.2 6.2 6.2 6.2 0 0.00% 500 - 126,188 7.56 9.63 0 0
TMS 35.9 38.1 38 38.1 38 +2,200 +6.13% 500 - 6,580,730 394.06 18.37 500 0
TN1 12.85 12.75 12.75 12.75 12.3 -100 -0.78% 500 - 842,838 50.47 2.87 0 0
UIC 55.2 57.1 56 57.1 56 +1,900 +3.44% 500 - 473,930 28.38 4.67 0 0
C32 15 15.05 15 15.9 15 +50 +0.33% 400 - 452,377 27.09 8.62 0 0
PGI 21.35 22.5 19.9 22.5 19.9 +1,150 +5.39% 400 - 2,495,178 149.41 10.16 0 0
TCR 2.1 2.19 1.99 2.19 1.99 +90 +4.29% 400 - 22,701 1.36 49.77 0 0
TNC 25.3 27.05 27.05 27.05 25.45 +1,750 +6.92% 400 - 520,713 31.18 14.21 0 0
TYA 16.8 16.85 16.9 16.9 16.85 +50 +0.30% 400 - 103,213 6.18 4.50 0 0
VPS 8.5 8.74 8.5 8.74 8.5 +240 +2.82% 400 - 213,787 12.80 9.13 0 0
CRV 22.1 22.1 22.1 22.1 22.1 0 0.00% 300 - 15,191,537 909.67 195.58 0 0
DMC 54.5 57.9 58 58 57.9 +3,400 +6.24% 300 - 2,010,720 120.40 11.92 0 0
HU1 5.25 5.59 5.25 5.59 4.91 +340 +6.48% 300 - 139,750 8.37 14.83 0 0
RYG 8.58 8.45 8.5 8.5 8.45 -130 -1.52% 300 - 380,250 22.77 10.18 0 0
SBV 6.22 6.33 6.25 6.33 6.25 +110 +1.77% 300 - 181,608 10.87 - 0 0
ASG 16.3 16 16 16 16 -300 -1.84% 200 - 1,452,555 86.98 18.24 0 100
FUCVREIT 6.7 6.8 6.8 6.8 6.8 +100 +1.49% 200 - - - - 0 0
FUEIP100 13.29 13.28 13.28 13.28 13.28 -10 -0.08% 200 - - - - 0 0
HRC 32.05 32.05 32.05 32.05 32.05 0 0.00% 200 - 968,122 57.97 27.56 0 0
MDG 37.85 38.85 37.85 38.85 37.85 +1,000 +2.64% 200 - 401,118 24.02 9.31 0 0
NO1 4 4 4.1 4.1 4 0 0.00% 200 - 98,399 5.89 12.58 0 0
PGV 21.3 21.3 21.7 21.7 21.3 0 0.00% 200 - 23,929,869 1,432.93 6.43 0 0
S4A 31.5 32.8 32.8 32.8 32.8 +1,300 +4.13% 200 - 1,384,160 82.88 9.50 0 0
CCI 17.95 16.9 16.9 16.9 16.9 -1,050 -5.85% 100 - 395,260 23.67 6.98 0 0
CLW 44.8 41.8 41.8 41.8 41.8 -3,000 -6.70% 100 - 543,400 32.54 9.56 0 0
FUEVN50G 11.95 12 12 12 12 +50 +0.42% 100 - - - - 0 0
LAF 19 19.85 19.85 19.85 19.85 +850 +4.47% 100 - 302,276 18.10 7.93 0 0
PJT 9.16 8.8 8.8 8.8 8.8 -360 -3.93% 100 - 218,969 13.11 11.76 0 0
SC5 15.5 14.55 14.55 14.55 14.55 -950 -6.13% 100 - 218,010 13.05 5.30 0 0
SPM 8.78 8.6 8.6 8.6 8.6 -180 -2.05% 100 - 118,422 7.09 - 0 0
SSC 21.6 22.6 22.6 22.6 22.6 +1,000 +4.63% 100 - 299,942 17.96 24.30 0 0
SVC 16.85 16.95 16.95 16.95 16.95 +100 +0.59% 100 - 1,580,889 94.66 3.53 0 0
TBC 31.55 32.5 32.5 32.5 32.5 +950 +3.01% 100 - 2,063,750 123.58 10.74 0 100
TCT 17.7 17.9 17.9 17.9 17.9 +200 +1.13% 100 - 228,905 13.71 8.98 0 0
VMD 13.6 13.6 13.6 13.6 13.6 0 0.00% 100 - 209,988 12.57 4.96 0 0
ACG 31.7 0 0 0.00% - - 4,779,978 286.23 - 0 0
BRC 11.1 0 0 0.00% - - 137,362 8.23 - 0 0
BTT 40 0 0 0.00% - - 540,000 32.34 - 0 0
COM 24.95 0 0 0.00% - - 352,310 21.10 - 0 0
CVT 26.65 0 0 0.00% - - 977,812 58.55 - 0 0
DTT 15.8 0 0 0.00% - - 128,799 7.71 - 0 0
DXV 3.2 0 0 0.00% - - 31,680 1.90 - 0 0
FDC 22.65 0 0 0.00% - - 874,969 52.39 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.7 0 0 0.00% - - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - - 0 0
FUEKIVFS 17.4 0 0 0.00% - - - - - 0 0
FUETPVND 9.9 0 0 0.00% - - - - - 0 0
HTV 12.55 0 0 0.00% - - 164,455 9.85 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 823.12 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.32 - 0 0
NVT 7.1 0 0 0.00% - - 642,550 38.48 - 0 0
PGD 22.7 0 0 0.00% - - 2,247,239 134.57 - 0 0
PMG 6.2 0 0 0.00% - - 287,285 17.20 - 0 0
PNC 23.6 0 0 0.00% - - 254,865 15.26 - 0 0
SFC 16 0 0 0.00% - - 180,663 10.82 - 0 0
SFG 10.5 0 0 0.00% - - 502,922 30.12 - 0 0
SRC 36.8 0 0 0.00% - - 1,342,528 80.39 - 0 0
TDM 59.8 0 0 0.00% - - 6,643,780 397.83 - 0 0
TDW 46.8 0 0 0.00% - - 397,800 23.82 - 0 0
TIX 38 0 0 0.00% - - 1,140,000 68.26 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 57.92 - 0 0
合計 8,546,370,090 511,758.69 269,908,250 209,660,420

※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