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

2026/02/24 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 1,867.62
+7.48/+0.40%
売買高（相対取引を含む） 1,002,135,553 株
（前日比 +32.40%）
値上がり銘柄数 197
値下がり銘柄数 145
変わらず銘柄数 84
総銘柄数 426
売買代金（相対取引を含む） 32,535,986 百万VND
（前日比 +38.43%）
VN30 2,050.85 +11.05 +0.54%
VNMID 2,304.24 +19.77 +0.87%
VNSML 1,517.36 +9.30 +0.62%
VN100 1,936.82 +8.90 +0.46%
VNALL 1,914.65 +8.93 +0.47%
VNX Allshare 3,015.95 +13.85 +0.46%
前日終値 1860.14 (02/23) 
始値 1862.18
高値 1867.69
安値 1849.60
年初来高値 1902.93 (01/13) 
年初来安値 1754.03 (02/10) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 143,522,110 100,221,350 43,300,760
+0.69 +0.47 +0.19 +0.47 +1.25 -1.10
+0.16 +0.36 +0.43 -0.94 +0.73 - -
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（2026/02/24 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 27.5 28.3 27.5 28.4 27.35 +800 +2.91% 99,498,300 - 217,215,684 13,006.93 16.16 41,910,610 5,452,610
VIX 22.75 23.2 22.55 24.15 22.5 +450 +1.98% 55,193,100 - 35,529,173 2,127.50 34.27 1,289,000 1,027,740
SHB 15.8 15.55 15.75 15.85 15.55 -250 -1.58% 49,627,800 - 71,432,095 4,277.37 6.74 415,700 2,472,500
SSI 31.6 32.1 31.5 32.8 31.25 +500 +1.58% 46,478,100 - 79,964,238 4,788.28 20.66 4,202,800 1,871,950
TPB 18 18.05 18 18.35 17.65 +50 +0.28% 34,910,600 - 47,687,309 2,855.53 7.85 1,230,800 6,504,060
BSR 26.2 28 26.85 28 26.8 +1,800 +6.87% 31,801,100 - 140,204,391 8,395.47 137.93 10,134,900 673,730
FPT 94.5 92.5 94 94 92.5 -2,000 -2.12% 28,539,000 - 157,574,409 9,435.59 18.71 1,301,140 16,919,100
MBB 28.35 28.25 28.5 28.5 28.15 -100 -0.35% 27,187,100 - 227,553,747 13,625.97 7.59 1,239,840 1,066,510
DPM 25.4 26.9 25.65 27.15 25.5 +1,500 +5.91% 22,734,000 - 18,289,983 1,095.21 24.95 1,592,600 173,880
HDB 28.2 28.5 28.1 28.5 27.75 +300 +1.06% 22,582,600 - 142,650,375 8,541.94 7.76 3,689,030 4,692,230
VPB 28.8 29 28.7 29.15 28.55 +200 +0.69% 18,101,200 - 230,083,784 13,777.47 14.58 3,689,420 265,090
EIB 23.4 24.2 23.4 24.35 23.3 +800 +3.42% 18,062,200 - 45,077,839 2,699.27 13.55 3,394,900 291,020
KHG 6.65 6.65 6.64 6.68 6.57 0 0.00% 15,152,400 - 2,988,744 178.97 54.51 917,200 513,100
VND 18.85 19 18.8 19.4 18.65 +150 +0.80% 14,489,100 - 28,923,698 1,731.96 16.83 2,046,600 806,970
DIG 16 15.6 15.95 16.1 15.55 -400 -2.50% 14,427,900 - 10,084,327 603.85 82.98 505,100 1,139,500
GEX 40.2 40.3 40.3 40.8 39.45 +100 +0.25% 13,811,200 - 34,635,021 2,073.95 21.10 1,200,100 3,044,400
ACB 24.05 24 24.1 24.1 24 -50 -0.21% 13,798,400 - 123,279,758 7,382.02 6.54 9,985,240 8,141,630
DXG 16 16 15.9 16 15.6 0 0.00% 13,019,600 - 16,302,147 976.18 45.45 1,187,300 993,550
HCM 23.9 24.1 23.8 24.35 23.7 +200 +0.84% 12,899,200 - 26,026,956 1,558.50 14.72 603,100 100,200
VSC 25.95 24.9 25.95 25.95 24.85 -1,050 -4.05% 12,557,900 - 9,321,822 558.19 17.88 13,500 1,250,100
NKG 15.35 15.9 15.4 16.05 15.4 +550 +3.58% 12,434,000 - 7,116,377 426.13 11.09 1,469,500 17,500
CTG 38.7 38.2 38.55 38.7 38.05 -500 -1.29% 12,133,300 - 296,697,285 17,766.30 8.09 448,310 1,928,980
GEL 37.9 40.55 38.5 40.55 37.95 +2,650 +6.99% 12,016,200 - 32,034,500 1,918.23 59.28 1,236,500 200
EVF 12.9 13.15 12.9 13.35 12.8 +250 +1.94% 11,680,500 - 10,001,440 598.89 18.68 564,800 65,200
TCB 35.85 35.8 35.85 35.9 35.75 -50 -0.14% 10,872,100 - 253,687,407 15,190.86 11.74 228,030 233,000
DGC 70.2 75.1 70 75.1 70 +4,900 +6.98% 10,866,500 - 28,521,359 1,707.87 10.16 3,854,600 278,700
VCB 66.4 65 66.6 66.6 64.9 -1,400 -2.11% 10,246,500 - 543,118,881 32,522.09 11.67 418,050 4,782,660
VCI 36.95 37 36.95 37.5 36.55 +50 +0.14% 10,105,300 - 31,453,700 1,883.46 24.03 1,052,710 634,330
PLX 55.6 57.7 57.5 58.5 56.7 +2,100 +3.78% 9,898,400 - 73,313,172 4,390.01 32.65 2,035,110 773,000
POW 13.85 13.9 13.85 14 13.7 +50 +0.36% 8,912,800 - 42,643,055 2,553.48 29.26 2,053,350 497,050
CII 18.65 18.5 18.65 18.7 18.3 -150 -0.80% 8,520,600 - 12,431,728 744.41 25.59 500,700 593,120
MSN 79.2 80.9 79.3 80.9 78.6 +1,700 +2.15% 8,479,700 - 123,007,797 7,365.74 60.15 1,707,700 988,420
GVR 38.9 39.45 39.55 40.3 39.05 +550 +1.41% 8,201,000 - 157,800,000 9,449.10 46.36 1,513,800 1,830,930
STB 62.9 63.4 63.2 64.2 63 +500 +0.79% 7,967,200 - 119,522,676 7,157.05 11.85 874,800 806,600
PVD 36.5 37 36.85 37.35 36.5 +500 +1.37% 7,759,800 - 20,567,560 1,231.59 37.00 413,600 726,290
HAG 16.55 16.4 16.5 16.55 16.15 -150 -0.91% 7,503,600 - 20,785,348 1,244.63 - 13,600 30,500
PDR 17.5 17.3 17.45 17.55 17.3 -200 -1.14% 7,005,700 - 16,950,702 1,015.01 94.02 490,700 508,900
DCM 40 42 40.2 42 39.3 +2,000 +5.00% 6,701,000 - 22,234,800 1,331.43 17.54 873,400 26,400
MWG 92 92.2 91.6 92.2 90.5 +200 +0.22% 6,601,300 - 135,388,649 8,107.10 36.21 2,039,060 1,200,030
PVT 21.05 22 21.15 22 20.9 +950 +4.51% 6,533,700 - 10,338,487 619.07 7.64 609,300 143,500
HAH 60 62.6 59.9 63.8 59.9 +2,600 +4.33% 6,481,800 - 10,570,712 632.98 12.38 956,020 125,330
BID 49.1 48.75 49.45 49.45 48.45 -350 -0.71% 5,739,400 - 342,291,393 20,496.49 15.22 1,258,500 1,007,620
VIB 17.4 17.3 17.45 17.5 17.25 -100 -0.57% 5,645,600 - 58,889,299 3,526.31 7.25 39,800 897,040
TCH 16.7 16.55 16.6 16.6 16.3 -150 -0.90% 5,457,800 - 15,095,408 903.92 12.93 1,054,700 1,196,300
HSG 15.9 16.3 15.8 16.4 15.8 +400 +2.52% 5,286,800 - 10,122,012 606.11 14.34 901,700 31,030
VRE 30 29.5 29.6 29.7 29.35 -500 -1.67% 5,228,100 - 67,033,393 4,013.98 16.36 391,610 2,852,510
GMD 75.5 79.8 75.7 80.4 75.3 +4,300 +5.70% 5,158,600 - 34,034,310 2,037.98 18.66 2,233,070 513,000
GAS 108.7 110.5 112 112.4 107.1 +1,800 +1.66% 4,780,400 - 266,630,948 15,965.93 25.38 673,610 820,330
VCG 19.25 19.2 19.25 19.35 19.1 -50 -0.26% 4,780,100 - 12,412,192 743.25 12.40 400,100 292,800
NVL 12.75 12.75 12.7 12.8 12.65 0 0.00% 4,747,600 - 28,458,236 1,704.09 - 1,293,400 582,400
VHM 110.7 111 110.5 111 107.1 +300 +0.27% 4,723,800 - 455,922,732 27,300.76 15.11 2,066,360 1,733,050
DBC 26.9 27.25 26.9 27.3 26.85 +350 +1.30% 4,371,100 - 10,487,617 628.00 10.38 171,100 400
HQC 2.83 2.8 2.83 2.84 2.8 -30 -1.06% 4,118,900 - 1,614,478 96.68 48.28 593,900 0
TCX 61.5 62.9 61.6 64.8 60.9 +1,400 +2.28% 4,058,600 - 130,841,940 7,834.85 7.22 1,161,300 1,125,970
MSB 12.1 12.15 12.1 12.2 12.05 +50 +0.41% 4,032,600 - 37,908,000 2,269.94 5.72 40,300 730,000
PC1 26.4 26.1 26.55 26.55 26 -300 -1.14% 3,816,700 - 10,734,547 642.79 22.18 341,500 257,500
PET 36.8 36.6 36.1 38.4 36.1 -200 -0.54% 3,773,500 - 3,906,030 233.89 27.54 0 0
DLG 3.01 2.94 3.01 3.04 2.9 -70 -2.33% 3,770,100 - 879,971 52.69 4.23 352,700 69,600
KDH 28 28.25 27.75 28.4 27.75 +250 +0.89% 3,703,000 - 31,702,571 1,898.36 35.31 2,310,400 754,950
VNM 70.6 70.2 70.6 71.3 70.2 -400 -0.57% 3,552,500 - 146,714,872 8,785.32 17.45 285,720 669,150
HHV 12.55 12.5 12.55 12.6 12.45 -50 -0.40% 3,043,800 - 6,217,913 372.33 12.20 369,500 1,450
KBC 34.9 35 34.9 35.5 34.9 +100 +0.29% 2,949,500 - 32,961,417 1,973.74 70.28 476,100 708,300
VCK 48.9 49.1 48.9 49.2 48.1 +200 +0.41% 2,871,300 - 74,721,642 4,474.35 8.27 31,700 144,400
VOS 14.7 14.9 14.7 15.3 14.5 +200 +1.36% 2,773,000 - 2,086,000 124.91 6.22 491,300 146,700
DGW 51.7 52.2 51.6 52.8 50.8 +500 +0.97% 2,648,500 - 11,545,006 691.32 26.06 82,100 817,470
HDC 21.75 21.6 21.7 22 21.5 -150 -0.69% 2,267,100 - 4,314,699 258.37 49.77 140,800 117,700
LCG 10.55 10.6 10.55 10.65 10.45 +50 +0.47% 2,240,400 - 2,189,983 131.14 17.58 421,600 35,000
SSB 17.1 17 17 17.05 16.9 -100 -0.58% 2,218,700 - 48,365,000 2,896.11 10.32 45,600 47,600
ORS 13.7 13.95 13.8 14.2 13.7 +250 +1.82% 2,191,000 - 4,687,196 280.67 12.29 30,900 17,100
CRC 8.79 9.4 8.65 9.4 8.64 +610 +6.94% 2,116,000 - 642,959 38.50 7.38 345,000 121,300
VIC 162.3 162.9 162.3 163.6 159 +600 +0.37% 1,947,400 - 627,656,227 37,584.21 53.50 424,030 207,610
NT2 27.55 28.2 27.6 28.3 27.5 +650 +2.36% 1,924,700 - 8,118,104 486.11 102.17 558,210 254,700
OCB 11.65 11.6 11.65 11.7 11.55 -50 -0.43% 1,858,800 - 28,603,154 1,712.76 9.08 5,800 895,200
IJC 10.75 10.7 10.7 10.75 10.65 -50 -0.47% 1,824,900 - 6,736,513 403.38 11.49 233,800 349,030
AAA 7.94 8.04 7.91 8.16 7.91 +100 +1.26% 1,815,100 - 3,165,692 189.56 8.34 175,900 1,500
SCR 6.84 6.84 6.84 6.88 6.75 0 0.00% 1,805,300 - 2,945,270 176.36 977.14 92,100 147,200
HVN 28.2 27.65 28.05 28.05 27.65 -550 -1.95% 1,776,100 - 61,227,999 3,666.35 - 24,900 365,700
NLG 28.75 28.65 28.5 29.05 28.5 -100 -0.35% 1,772,100 - 13,898,040 832.22 22.30 235,500 948,050
ELC 22.7 21.7 22.2 22.45 21.7 -1,000 -4.41% 1,757,900 - 2,388,601 143.03 18.87 44,100 24,100
PNJ 120.2 120.5 120.2 121.8 118.8 +300 +0.25% 1,746,700 - 41,108,467 2,461.58 21.09 410,000 930,670
HDG 26.9 27.4 26.9 27.4 26.8 +500 +1.86% 1,730,800 - 10,136,987 607.01 25.30 83,900 260,200
VGC 51.8 50.9 51.8 51.8 50.8 -900 -1.74% 1,705,300 - 22,821,015 1,366.53 20.66 229,000 319,100
BAF 38.25 38.3 38.3 38.5 38 +50 +0.13% 1,697,600 - 11,644,029 697.25 24.61 1,800 99,600
VJC 174.9 186.6 174.9 186.6 170.7 +11,700 +6.69% 1,663,400 - 101,064,675 6,051.78 72.02 33,510 208,500
HHS 12.3 12.4 12.25 12.4 12.1 +100 +0.81% 1,646,000 - 5,356,626 320.76 12.42 75,700 77,900
HHP 14.9 15 14.8 15.2 14.8 +100 +0.67% 1,544,300 - 1,298,315 77.74 76.14 208,600 31,400
ANV 27.05 27.25 27.2 27.7 27.1 +200 +0.74% 1,509,800 - 7,255,469 434.46 152.23 149,900 61,300
AGR 16.6 16.75 16.5 17 16.5 +150 +0.90% 1,499,800 - 3,824,222 229.00 26.71 92,890 6,600
FTS 32.95 33.2 32.7 33.55 32.6 +250 +0.76% 1,473,400 - 11,172,119 668.99 17.76 87,500 2,000
SZC 34.65 34.3 34.75 35.15 34.05 -350 -1.01% 1,459,700 - 6,173,515 369.67 21.23 118,100 258,500
VPX 30.5 32 30.05 32 30 +1,500 +4.92% 1,445,100 - - - 49.23 600,000 189,450
TCM 26.6 26.3 26.5 26.65 26.3 -300 -1.13% 1,381,100 - 2,946,619 176.44 10.32 51,700 0
YEG 12.3 12.3 12.3 12.6 12.25 0 0.00% 1,378,400 - 2,359,165 141.27 13.40 106,100 403,500
VHC 61.9 61.7 61.7 62.3 60.9 -200 -0.32% 1,374,500 - 13,848,760 829.27 11.27 195,400 388,700
CSV 29.8 30.85 30 31.5 29.85 +1,050 +3.52% 1,331,100 - 3,408,922 204.13 15.66 198,400 9,000
LPB 42.55 42.6 42.6 42.95 42.1 +50 +0.12% 1,326,400 - 127,258,217 7,620.25 13.09 55,000 352,770
PAN 32 32.25 32.05 32.5 31.9 +250 +0.78% 1,325,600 - 6,736,856 403.40 11.93 459,900 24,700
VDS 17.9 18.1 17.9 18.35 17.85 +200 +1.12% 1,247,800 - 4,923,200 294.80 14.88 135,100 76,000
DXS 7.37 7.38 7.38 7.38 7.27 +10 +0.14% 1,241,000 - 4,273,781 255.92 31.27 39,000 207,800
NAB 14.1 14.1 14.1 14.15 14 0 0.00% 1,229,100 - 19,352,963 1,158.86 5.22 2,600 0
CTD 85.8 87.7 87 87.8 85.2 +1,900 +2.21% 1,214,000 - 8,895,412 532.66 19.23 34,950 27,870
BCM 64.3 64.6 64.4 65.7 64 +300 +0.47% 1,186,600 - 66,861,000 4,003.65 32.14 38,800 436,900
VPI 60.9 60.9 60.7 61.2 60.5 0 0.00% 1,170,500 - 19,491,019 1,167.13 54.77 58,700 32,100
PHR 61.5 63.2 61.6 63.2 61.6 +1,700 +2.76% 1,168,100 - 8,563,549 512.79 20.29 219,100 412,410
DRH 2.7 2.88 2.71 2.88 2.71 +180 +6.67% 1,148,700 - 356,279 21.33 - 51,800 0
HAX 11.35 11.6 11.5 11.85 11.5 +250 +2.20% 1,128,800 - 1,246,300 74.63 9.97 80,700 119,950
HPX 5.21 5.22 5.21 5.3 5.16 +10 +0.19% 1,045,000 - 1,587,760 95.08 28.06 32,900 70,600
DPR 41.05 41.55 41.05 42.1 41.05 +500 +1.22% 1,028,300 - 3,610,110 216.17 13.85 290,100 283,800
DHC 37.65 38.6 37.55 39.95 37.55 +950 +2.52% 1,005,900 - 3,107,032 186.05 13.10 295,100 103,300
FUEVFVND 40.43 40.33 40.6 40.6 40.2 -100 -0.25% 990,600 - - - - 1,261,400 9,900
CTS 31.35 31.8 31.5 32.4 31.35 +450 +1.44% 966,000 - 6,763,651 405.01 20.46 80,000 56,400
KSB 17.55 17.6 17.5 17.7 17.4 +50 +0.28% 943,700 - 2,014,209 120.61 36.90 213,200 900
LDG 3.93 3.93 3.93 3.96 3.9 0 0.00% 924,700 - 1,004,570 60.15 - 162,400 1,500
HT1 16.1 16.5 16.15 16.5 16 +400 +2.48% 859,200 - 6,296,234 377.02 104.43 112,700 24,800
SAB 48.85 48.8 48.85 49.25 48.65 -50 -0.10% 812,400 - 62,589,044 3,747.85 14.83 48,900 37,840
VNE 5.4 5.77 5.49 5.77 5.49 +370 +6.85% 760,100 - 473,459 28.35 - 9,900 0
FMC 41.35 44.2 44.2 44.2 43.15 +2,850 +6.89% 750,400 - 2,890,189 173.07 9.45 2,500 20,300
IDI 7.31 7.26 7.31 7.38 7.23 -50 -0.68% 729,800 - 1,983,234 118.76 29.27 5,900 3,000
BVH 81.3 84 83.6 84 82 +2,700 +3.32% 721,600 - 62,355,112 3,733.84 29.55 361,810 293,240
DPG 45.3 45.6 44.5 45.6 44.45 +300 +0.66% 718,400 - 4,596,436 275.24 12.83 154,300 82,900
TTF 3 3.02 3 3.03 3 +20 +0.67% 706,000 - 1,241,817 74.36 201.33 149,500 0
EVG 7.64 7.6 7.65 7.84 7.56 -40 -0.52% 689,700 - 1,635,899 97.96 52.05 47,000 119,100
MSH 37.5 38.15 37.55 38.65 37.45 +650 +1.73% 654,000 - 4,292,677 257.05 6.94 89,600 61,900
SBT 24.1 24.15 24.1 24.15 23.95 +50 +0.21% 636,500 - 20,650,969 1,236.58 29.03 63,800 2,940
KLB 14.65 14.45 14.75 14.75 14.4 -200 -1.37% 627,400 - - - 5.89 12,500 2,700
TLD 8.45 8.45 8.43 8.45 8.4 0 0.00% 625,200 - 656,914 39.34 46.69 0 0
FIT 4.64 4.73 4.66 4.75 4.64 +90 +1.94% 620,100 - 1,607,883 96.28 13.48 0 0
FCN 13.8 13.85 13.95 14 13.75 +50 +0.36% 610,100 - 2,180,530 130.57 234.75 53,100 200,000
NAF 43.05 43.2 43 43.55 42.7 +150 +0.35% 607,100 - 306,026 18.32 20.68 27,400 54,300
SIP 60.5 62.4 60.8 62.5 60.3 +1,900 +3.14% 605,300 - 15,107,848 904.66 12.15 49,000 66,500
BSI 38.45 39.2 38.4 39.45 38.35 +750 +1.95% 601,500 - 9,618,345 575.95 21.17 86,100 49,500
CTI 23.8 24.3 23.7 24.6 23.7 +500 +2.10% 601,100 - 1,530,900 91.67 13.44 56,100 5,600
TV2 38.95 38.45 39.05 39.25 38.4 -500 -1.28% 590,200 - 2,596,381 155.47 40.14 51,600 48,700
REE 62 62.3 62 62.4 61.9 +300 +0.48% 567,800 - 33,745,302 2,020.68 14.70 4,000 0
VTP 109.1 109 110 111.5 107.3 -100 -0.09% 562,100 - 13,274,352 794.87 45.99 41,000 18,100
FRT 171.9 171 171 171.9 168.1 -900 -0.52% 540,300 - 29,121,605 1,743.81 74.57 104,600 264,290
OGC 3.51 3.53 3.51 3.54 3.48 +20 +0.57% 536,500 - 1,059,000 63.41 8.87 1,800 0
GEE 186.5 179 187.2 187.6 178.1 -7,500 -4.02% 521,200 - 65,513,992 3,922.99 1,028.74 23,050 10,800
TCO 10 10.1 10 10.2 10 +100 +1.00% 513,300 - 316,338 18.94 14.87 0 0
DCL 57.6 57.6 57.9 57.9 57 0 0.00% 505,200 - 4,207,163 251.93 78.58 0 0
AAT 3.3 3.25 3.3 3.3 3.07 -50 -1.52% 491,300 - 230,162 13.78 - 0 0
HID 5.18 5.05 5.19 5.33 5 -130 -2.51% 454,400 - 387,619 23.21 71.13 53,100 35,800
BFC 61.5 65.8 62.2 65.8 61.5 +4,300 +6.99% 446,800 - 3,761,654 225.25 11.71 53,700 18,800
TAL 46.95 46.95 46.4 46.95 46.05 0 0.00% 446,000 - 14,641,358 876.73 21.87 169,400 35,000
GIL 14.5 14.55 14.35 14.75 14.35 +50 +0.34% 436,300 - 1,478,225 88.52 38.90 54,500 0
QCG 15.1 14.95 15 15.2 14.75 -150 -0.99% 434,900 - 4,113,181 246.30 49.50 29,000 29,300
PPC 10.15 10.2 10.15 10.2 10.1 +50 +0.49% 400,400 - 3,270,253 195.82 7.66 65,200 39,200
VVS 115.1 107.1 115 115 107.1 -8,000 -6.95% 400,400 - 2,305,328 138.04 33.69 5,700 25,500
PAC 22.85 23.4 22.85 23.55 22.7 +550 +2.41% 392,400 - 1,631,151 97.67 9.54 94,400 4,850
CTR 97.2 95.8 97.2 97.5 95.2 -1,400 -1.44% 390,300 - 10,958,167 656.18 20.36 10,030 15,100
LSS 9.82 9.8 9.85 9.85 9.79 -20 -0.20% 387,100 - 840,268 50.32 7.24 0 0
DRC 15.35 15.45 15.45 15.5 15.35 +100 +0.65% 377,900 - 2,385,932 142.87 7.92 0 0
SHI 14.1 14.05 14.1 14.1 14 -50 -0.35% 369,800 - 2,387,791 142.98 29.52 900 27,000
CMX 6.75 7.04 6.8 7.09 6.74 +290 +4.30% 358,300 - 717,369 42.96 12.82 21,200 0
KOS 38.2 38.3 38.2 38.3 38.2 +100 +0.26% 357,200 - 8,291,235 496.48 386.87 4,700 0
BMI 19.1 19 19.15 19.15 18.8 -100 -0.52% 355,700 - 2,860,405 171.28 12.15 21,500 34,900
VAB 10.95 10.85 10.9 10.9 10.7 -100 -0.91% 350,000 - 8,857,513 530.39 6.76 100 0
NTL 16.95 17 16.95 17.1 16.95 +50 +0.29% 349,500 - 2,073,658 124.17 3.60 73,700 7,100
HAP 7.99 8 7.49 8.1 7.49 +10 +0.13% 345,600 - 887,538 53.15 8.73 400 0
TTA 11 11.25 11.05 11.35 11.05 +250 +2.27% 344,100 - 2,008,790 120.29 9.72 0 0
RYG 10.85 10.6 10.7 10.9 10.4 -250 -2.30% 341,300 - 477,000 28.56 7.07 0 0
TDC 11.65 11.6 11.45 11.7 10.9 -50 -0.43% 338,300 - 1,160,000 69.46 2.80 8,400 0
GEG 14.75 14.8 14.7 14.85 14.6 +50 +0.34% 337,300 - 6,253,124 374.44 85.06 117,000 0
ASM 6.3 6.26 6.33 6.35 6.25 -40 -0.63% 328,600 - 2,549,036 152.64 12.11 2,300 7,300
SCS 56.2 56.5 56.5 56.9 56 +300 +0.53% 328,600 - 5,767,349 345.35 8.63 54,900 18,900
SGR 16.65 17.45 16.7 17.8 16.7 +800 +4.80% 326,900 - 1,219,319 73.01 17.68 9,300 1,000
KDC 52.2 52.2 52.3 52.6 51.9 0 0.00% 324,900 - 15,127,890 905.86 375.54 25,900 7,500
VPL 84.7 83.5 84.2 84.2 83.5 -1,200 -1.42% 296,600 - 149,740,581 8,966.50 55.22 19,000 10,900
DC4 10.05 10.15 10.05 10.25 10 +100 +1.00% 293,200 - 997,092 59.71 4.86 20,900 600
VTO 12 12.05 12.1 12.1 11.95 +50 +0.42% 285,400 - 962,393 57.63 10.71 11,900 100
DSE 24.05 24.2 24.05 24.25 23.9 +150 +0.62% 274,600 - 8,290,920 496.46 43.53 39,230 106,100
SAM 7.01 6.95 7.01 7.03 6.95 -60 -0.86% 266,100 - 2,640,729 158.13 31.59 5,700 1,300
CMG 35.15 35 35.45 35.45 34.8 -150 -0.43% 262,900 - 8,151,532 488.12 24.51 7,690 11,400
CTF 19.45 19.3 19.4 19.4 19.05 -150 -0.77% 256,900 - 1,846,119 110.55 37.19 0 5,510
MIG 19 19.05 19.1 19.2 18.65 +50 +0.26% 242,000 - 3,837,306 229.78 14.71 28,700 38,440
TLG 53.1 53.8 53.2 54.4 53.1 +700 +1.32% 230,900 - 5,193,225 310.97 11.19 85,700 33,700
HPA 42.75 42.85 42.95 43.2 42 +100 +0.23% 219,200 - 10,926,750 654.30 - 26,200 45,940
HII 5.28 5.5 5.29 5.6 5.26 +220 +4.17% 219,100 - 405,147 24.26 130.95 2,600 1,300
PVP 15.2 15.3 15.2 15.3 15.05 +100 +0.66% 213,600 - 1,586,648 95.01 8.15 16,900 500
CDC 24 24.1 24.2 24.4 23.7 +100 +0.42% 213,200 - 1,271,821 76.16 22.03 8,000 5,000
VIP 12.3 12.55 12.3 12.6 12.2 +250 +2.03% 207,600 - 859,310 51.46 11.49 11,300 0
SKG 10.15 10.2 10.2 10.3 10.15 +50 +0.49% 201,400 - 678,277 40.62 19.96 72,200 0
TSC 2.82 2.83 2.8 2.86 2.8 +10 +0.35% 201,200 - 557,111 33.36 566.00 0 0
FIR 6.8 6.75 6.79 6.79 6.59 -50 -0.74% 197,100 - 477,020 28.56 675.00 0 0
SMC 12.6 12.8 12.65 12.95 12.5 +200 +1.59% 193,100 - 942,168 56.42 32.24 1,500 44,900
TSA 14.9 15.1 14.85 15.1 14.8 +200 +1.34% 188,300 - 610,417 36.55 22.60 0 0
AGG 14.6 14.6 14.5 14.7 14.5 0 0.00% 182,900 - 2,372,910 142.09 7.98 38,500 5,300
ITC 11.8 12.1 11.9 12.2 11.85 +300 +2.54% 173,800 - 1,160,814 69.51 36.12 0 0
TDH 4.02 4 3.91 4.09 3.91 -20 -0.50% 166,000 - 450,611 26.98 - 0 1,220
TIP 19.2 19.4 19.3 19.75 19.3 +200 +1.04% 154,400 - 1,261,152 75.52 6.91 0 0
CRE 7.81 7.77 7.79 7.8 7.6 -40 -0.51% 152,100 - 3,602,781 215.74 87.30 5,400 34,200
TLH 4.97 4.97 4.98 5 4.97 0 0.00% 150,800 - 558,230 33.43 - 0 0
HSL 7.18 7.14 7.01 7.2 7.01 -40 -0.56% 150,100 - 275,371 16.49 40.80 4,600 1,800
BWE 44.4 43.95 44.4 44.4 43.8 -450 -1.01% 146,600 - 9,665,864 578.79 18.23 2,000 600
TNT 9.37 9.76 10 10 9.16 +390 +4.16% 146,500 - 497,760 29.81 1,394.29 300 0
HVH 12.4 12.4 12.4 12.4 12.3 0 0.00% 134,800 - 787,268 47.14 16.69 0 0
BTP 8.66 8.6 8.68 8.68 8.4 -60 -0.69% 132,500 - 520,176 31.15 12.15 2,400 0
BMP 161.8 162.5 160.4 162.5 160 +700 +0.43% 129,300 - 13,302,402 796.55 13.43 80,700 40,500
NHA 14.9 14.85 14.7 15.05 14.7 -50 -0.34% 127,700 - 721,587 43.21 10.12 22,300 3,000
VPG 5 4.99 5 5.02 4.96 -10 -0.20% 124,800 - 441,195 26.42 4.70 0 0
LHG 29.95 29.9 30.1 30.1 29.7 -50 -0.17% 124,100 - 1,495,359 89.54 9.33 0 0
CSM 12.85 12.8 13 13 12.75 -50 -0.39% 120,700 - 1,326,403 79.43 29.56 0 0
C47 9.95 9.95 10.15 10.15 9.8 0 0.00% 113,900 - 361,606 21.65 92.13 0 0
TDP 30.7 31.95 30.7 31.95 29.75 +1,250 +4.07% 111,800 - 2,993,701 179.26 29.39 0 9,900
LBM 34.15 34.15 33.7 34.3 33.5 0 0.00% 111,000 - 1,366,000 81.80 16.57 1,400 0
AFX 10.65 10.7 10.8 10.8 10.5 +50 +0.47% 104,500 - - - 13.38 0 0
HTN 7.6 7.53 7.62 7.68 7.53 -70 -0.92% 102,700 - 671,047 40.18 27.28 0 0
ABS 2.87 2.89 2.88 2.89 2.86 +20 +0.70% 99,800 - 231,200 13.84 96.33 0 0
TCI 8.98 8.99 9 9 8.65 +10 +0.11% 91,100 - 1,039,432 62.24 18.31 0 0
HAR 3.67 3.68 3.67 3.7 3.63 +10 +0.27% 89,400 - 352,117 21.08 35.73 14,000 0
TRC 75 77 74.7 77.9 74.7 +2,000 +2.67% 85,600 - 2,242,625 134.29 10.13 8,700 4,500
TRA 71.8 71.2 71.8 71.8 71 -600 -0.84% 83,600 - 2,951,278 176.72 14.27 0 0
ST8 4.02 4.08 4.07 4.08 4.02 +60 +1.49% 82,600 - 104,941 6.28 4.74 0 0
BIC 24.9 24.85 25 25 24.65 -50 -0.20% 77,100 - 2,914,331 174.51 5.84 5,400 2,700
SGT 16.05 16.2 15.9 16.45 15.9 +150 +0.93% 77,100 - 2,397,652 143.57 18.43 0 700
DBD 53.2 54.4 53.2 54.4 52.7 +1,200 +2.26% 76,400 - 5,140,216 307.80 21.50 30,000 800
APH 6.26 6.29 6.25 6.38 6.25 +30 +0.48% 72,800 - 1,534,032 91.86 12.89 0 0
PTB 55.5 54.5 55.6 55.6 54.3 -1,000 -1.80% 71,100 - 3,648,143 218.45 9.89 13,500 100
FUEVN100 27.77 27.68 27.9 27.9 27.68 -90 -0.32% 70,300 - - - - 600 19,470
D2D 36.3 36.3 36.5 36.5 36.2 0 0.00% 70,000 - 1,098,429 65.77 14.96 1,000 28,200
ANT 38.2 38.2 38.85 38.85 38.2 0 0.00% 69,100 - - - 9.61 0 0
TCR 2.9 3.09 3.08 3.09 2.78 +190 +6.55% 68,900 - 32,030 1.92 - 0 66,120
DHA 57.4 56 57 57 56 -1,400 -2.44% 66,500 - 824,380 49.36 15.95 2,390 5,400
TVS 15.1 15.15 15.1 15.2 15 +50 +0.33% 66,000 - 3,400,265 203.61 9.00 9,600 0
ITD 17.15 17 17.15 17.15 17 -150 -0.87% 63,700 - 444,938 26.64 9.23 0 700
SBG 12.95 12.9 12.85 13 12.75 -50 -0.39% 62,200 - 645,000 38.62 11.96 0 6,300
ADS 8.49 8.5 8.42 8.5 8.4 +10 +0.12% 60,500 - 649,355 38.88 12.74 2,200 0
TVB 7.85 7.95 7.91 7.99 7.85 +100 +1.27% 57,800 - 891,171 53.36 7.07 0 0
PLP 5.5 5.5 5.26 5.5 5.26 0 0.00% 56,600 - 549,999 32.93 43.65 0 0
MCH 149 149 147 149 145.8 0 0.00% 52,500 - - - 13.74 8,420 10,000
NBB 17.7 17.85 17.7 18 17.5 +150 +0.85% 52,400 - 1,787,852 107.06 2,550.00 100 0
APG 10.45 10.4 10.5 10.5 10.3 -50 -0.48% 50,500 - 2,325,668 139.26 - 0 0
BKG 2.82 2.81 2.82 2.82 2.8 -10 -0.35% 48,600 - 201,221 12.05 13.51 0 0
CKG 9.33 9.21 9.33 9.42 9.16 -120 -1.29% 47,700 - 1,052,804 63.04 7.15 1,600 0
TDM 58.5 58 57.1 58.1 57.1 -500 -0.85% 47,200 - 6,380,000 382.04 33.31 5,000 7,200
HTI 25.95 25.95 25.9 25.95 25.6 0 0.00% 46,500 - 647,432 38.77 10.53 1,200 0
JVC 5.65 5.6 5.6 5.65 5.56 -50 -0.88% 45,900 - 630,001 37.72 15.60 2,500 0
MHC 10 9.8 10 10.2 9.8 -200 -2.00% 45,000 - 426,067 25.51 36.16 2,100 3,300
IMP 53.7 53.9 53.7 54.2 53.7 +200 +0.37% 44,000 - 8,301,083 497.07 27.90 26,800 0
FCM 3.55 3.57 3.6 3.6 3.55 +20 +0.56% 43,000 - 165,029 9.88 115.16 0 0
AST 74.5 75.8 74.5 75.8 74.5 +1,300 +1.74% 42,100 - 3,411,000 204.25 23.84 31,500 0
NNC 55.1 55.5 55.5 55.6 54.5 +400 +0.73% 40,300 - 1,216,560 72.85 21.12 400 500
BMC 15.45 15.25 15.15 15.45 15.1 -200 -1.29% 39,600 - 188,988 11.32 8.22 0 0
TNH 12.05 11.95 12.05 12.1 11.85 -100 -0.83% 38,800 - 19,813,093 1,186.41 34.54 0 0
SJD 14.05 14.05 14 14.05 13.95 0 0.00% 38,200 - 969,431 58.05 6.80 5,400 0
TCL 34.8 34.9 34.8 34.95 34.55 +100 +0.29% 37,900 - 1,052,529 63.03 8.58 0 3,400
CCL 5.8 5.79 5.88 5.88 5.77 -10 -0.17% 37,800 - 344,976 20.66 9.05 0 0
PGV 24.9 24.7 25.1 25.1 24.5 -200 -0.80% 36,300 - 27,749,661 1,661.66 - 0 0
TN1 16.9 17.2 16.9 17.4 16.9 +300 +1.78% 35,600 - 1,033,642 61.89 18.45 300 200
HCD 8.17 8.22 8.15 8.26 8.15 +50 +0.61% 35,500 - 303,801 18.19 10.06 0 0
TNI 4.95 4.94 4.95 4.95 4.94 -10 -0.20% 35,400 - 259,350 15.53 - 0 0
DSC 14.8 15 14.9 15 14.6 +200 +1.35% 34,300 - 3,594,922 215.26 17.38 0 5,400
HVX 2.26 2.25 2.26 2.26 2.17 -10 -0.44% 34,200 - 93,432 5.59 - 0 0
GSP 11.2 11.2 11.3 11.3 11.2 0 0.00% 33,800 - 687,448 41.16 7.43 0 0
NHH 11.05 11.1 11.05 11.3 11 +50 +0.45% 30,400 - 1,253,900 75.08 9.41 0 2,000
VPH 4.29 4.29 4.3 4.39 4.28 0 0.00% 30,200 - 409,085 24.50 3.16 0 400
BCE 11.35 11.3 11.3 11.35 10.9 -50 -0.44% 29,100 - 395,500 23.68 5.30 0 0
CNG 26.45 26.4 26 26.5 25.8 -50 -0.19% 28,300 - 926,621 55.49 11.99 2,000 0
SJS 52 52 52 52 50 0 0.00% 28,200 - 15,468,691 926.27 22.06 300 0
FDC 17.2 18.4 18.4 18.4 18.4 +1,200 +6.98% 27,800 - 710,792 42.56 140.46 0 0
ASP 4.79 4.71 4.79 4.79 4.63 -80 -1.67% 24,900 - 175,869 10.53 24.66 0 0
THG 45 45 45 45 44.8 0 0.00% 24,500 - 1,400,846 83.88 8.76 0 4,600
LIX 37.5 37.5 37.5 37.5 36.5 0 0.00% 24,200 - 2,430,000 145.51 13.43 0 1,400
GHC 28.2 28.1 28.2 28.25 28.05 -100 -0.35% 23,300 - 1,339,316 80.20 7.91 0 4,900
PGC 14.8 14.8 15 15.15 14.5 0 0.00% 22,900 - 893,021 53.47 10.44 0 0
PDV 9.74 9.69 9.78 9.79 9.68 -50 -0.51% 22,700 - - - 2.36 0 0
TYA 18.9 18.7 18.7 18.9 18.5 -200 -1.06% 22,700 - 114,545 6.86 7.62 400 1,500
TDG 2.74 2.74 2.74 2.75 2.71 0 0.00% 22,100 - 66,339 3.97 9.68 0 0
FUESSV30 25.8 25.88 26.1 26.1 25.35 +80 +0.31% 21,500 - - - - 3,100 100
FUEMAVND 16.95 17.04 16.99 17.04 16.88 +90 +0.53% 21,000 - - - - 520,300 0
VTB 16 16.3 15.85 16.5 15.7 +300 +1.88% 20,900 - 176,114 10.55 15.26 0 0
DAH 3.5 3.49 3.59 3.6 3.47 -10 -0.29% 19,900 - 293,858 17.60 43.09 0 0
HUB 14.75 14.6 14.75 14.8 14.5 -150 -1.02% 18,200 - 441,546 26.44 6.15 0 0
MDG 39.9 42 39.9 42 39.85 +2,100 +5.26% 18,000 - 433,641 25.97 109.09 100 0
LGL 6.19 6.19 6.1 6.38 6.1 0 0.00% 17,900 - 318,767 19.09 - 0 4,500
NO1 6.07 6.09 6.07 6.13 6 +20 +0.33% 17,800 - 146,160 8.75 8.11 0 0
PHC 4.79 4.81 4.85 4.85 4.71 +20 +0.42% 17,500 - 243,780 14.60 50.10 0 3,900
SRF 7.98 8 7.57 8 7.44 +20 +0.25% 17,200 - 270,294 16.19 153.85 0 0
MCM 27.35 27.25 27.25 27.3 27.15 -100 -0.37% 17,000 - 2,997,500 179.49 15.15 0 0
SAV 14 13.7 13.95 13.95 13.05 -300 -2.14% 16,400 - 339,680 20.34 5.88 0 0
NTC 155.5 156 155.5 156 154 +500 +0.32% 15,500 - 3,743,997 224.19 12.79 0 0
DAT 8.72 8.72 8.73 8.99 8.72 0 0.00% 15,200 - 603,671 36.15 9.71 0 0
PIT 7.32 7.4 7.5 7.6 7.4 +80 +1.09% 15,200 - 105,156 6.30 36.82 0 0
HNA 23.25 23 22.3 23.25 22.3 -250 -1.08% 15,100 - 5,410,341 323.97 20.05 0 0
CIG 8 8.15 8 8.24 7.81 +150 +1.88% 14,400 - 415,976 24.91 4.72 0 0
HMC 11.35 11.4 11.4 11.4 11.35 +50 +0.44% 14,400 - 311,220 18.64 12.17 0 0
VPS 9.19 9.1 9.05 9.18 9.02 -90 -0.98% 14,400 - 222,593 13.33 9.30 0 0
MCP 28.4 28.35 28.4 28.4 28.2 -50 -0.18% 14,100 - 563,270 33.73 17.01 0 0
SGN 59 59.3 59 59.6 59 +300 +0.51% 13,800 - 1,986,466 118.95 8.16 4,110 0
KMR 2.82 2.83 2.82 2.83 2.8 +10 +0.35% 13,700 - 160,964 9.64 27.48 0 0
STK 15.7 15.75 16.55 16.55 15.75 +50 +0.32% 13,500 - 2,206,939 132.15 121.15 200 3,800
TEG 6.16 6.16 6.23 6.23 6.09 0 0.00% 13,300 - 744,168 44.56 146.67 0 900
CLL 30.75 30.7 30.7 30.75 30.5 -50 -0.16% 12,800 - 1,043,800 62.50 11.27 0 0
DTA 4.07 4 4.03 4.04 4 -70 -1.72% 12,500 - 72,239 4.33 48.19 0 0
FUESSVFL 31.17 31.3 31.3 31.48 31.3 +130 +0.42% 12,300 - - - - 3,800 900
SZL 48.6 49 48.65 49 48.5 +400 +0.82% 12,300 - 1,339,882 80.23 16.02 0 0
LAF 19.8 19.7 19 19.7 19 -100 -0.51% 12,000 - 299,992 17.96 7.70 0 0
DHG 104 104.7 104.1 105 103.8 +700 +0.67% 11,600 - 13,689,114 819.71 18.17 0 100
ACC 12.65 12.55 12.65 12.65 12.05 -100 -0.79% 11,000 - 1,317,750 78.91 25.20 0 0
GDT 20.1 20.1 20.05 20.1 19.95 0 0.00% 10,600 - 495,469 29.67 9.28 200 0
NCT 97.1 97.7 97.1 97.9 97.1 +600 +0.62% 10,600 - 2,556,392 153.08 10.65 3,300 4,800
AAM 6.65 6.67 6.65 6.89 6.6 +20 +0.30% 9,900 - 69,709 4.17 - 0 0
ACL 13.7 13.7 13.2 13.7 13.2 0 0.00% 9,800 - 687,179 41.15 63.72 0 0
ADG 9 8.98 9 9 8.98 -20 -0.22% 9,700 - 191,997 11.50 10.79 0 0
DHM 6.13 6 6 6 6 -130 -2.12% 9,700 - 207,214 12.41 68.18 0 0
C32 12.05 12 12.2 12.2 11.35 -50 -0.41% 9,600 - 360,699 21.60 22.18 1,100 0
DSN 41.5 41.8 41.5 41.8 41.4 +300 +0.72% 9,600 - 505,070 30.24 6.41 0 700
VNS 9.38 9.4 9.25 9.6 9.25 +20 +0.21% 9,300 - 637,876 38.20 7.65 2,200 0
SBA 28.5 28.6 28.35 28.6 28.1 +100 +0.35% 9,100 - 1,729,964 103.59 15.24 0 0
SBV 8.25 8.09 7.71 8.09 7.7 -160 -1.94% 9,000 - 232,103 13.90 - 0 0
FUETCC50 14.88 14.88 14.88 14.88 14.8 0 0.00% 8,700 - - - - 0 0
QNP 32.8 32.8 31.5 32.8 31.5 0 0.00% 8,600 - 1,325,446 79.37 10.34 0 0
CHP 28.3 28.4 28.5 28.5 28.1 +100 +0.35% 8,500 - 4,477,489 268.11 13.30 0 0
BHN 32.6 31.6 32.3 32.5 31.6 -1,000 -3.07% 7,700 - 7,324,880 438.62 19.76 100 0
DVP 71.5 71.8 71.7 71.9 71.4 +300 +0.42% 7,600 - 2,872,000 171.98 8.54 0 0
ILB 23 23 23 23.1 22.95 0 0.00% 7,200 - 878,588 52.61 6.98 0 0
SVD 4.1 4.2 4.29 4.29 3.95 +100 +2.44% 7,100 - 115,945 6.94 8.54 0 0
TMT 12.7 12.2 12.05 12.25 12 -500 -3.94% 7,000 - 449,911 26.94 - 300 5,000
YBM 10.6 10.4 10.6 10.6 10.4 -200 -1.89% 7,000 - 334,615 20.04 11.16 0 0
DQC 10.2 10.2 9.87 10.2 9.87 0 0.00% 6,700 - 281,092 16.83 - 600 0
SMB 39.5 39.5 39.5 39.5 39.4 0 0.00% 6,600 - 1,178,943 70.60 7.63 0 0
PGI 19.75 19.55 19.65 19.65 19.55 -200 -1.01% 6,500 - 2,168,032 129.82 9.34 0 0
TDW 43 43 44 44 42.5 0 0.00% 6,500 - 365,500 21.89 6.52 0 0
VSH 43.6 43.6 43.6 43.6 43.3 0 0.00% 5,800 - 10,300,118 616.77 22.97 0 0
VFG 54.3 54.3 54.3 55.6 54 0 0.00% 5,700 - 2,264,995 135.63 5.35 0 0
PTC 7.1 7.29 7.48 7.48 7 +190 +2.68% 5,500 - 234,677 14.05 12.13 0 0
PDN 114.6 117.9 117.9 118.5 117.7 +3,300 +2.88% 5,300 - 4,367,477 261.53 13.53 0 0
DBT 10.8 10.65 10.7 10.7 10.55 -150 -1.39% 5,100 - 218,651 13.09 13.80 0 0
DRL 46.45 46 46 46.5 46 -450 -0.97% 5,000 - 437,000 26.17 10.48 0 0
DTL 12.3 12.3 12 12.3 11.9 0 0.00% 5,000 - 745,761 44.66 175.71 0 0
FUESSV50 30.03 30.13 30 30.35 30 +100 +0.33% 5,000 - - - - 0 0
DXV 3.82 3.82 3.81 3.82 3.81 0 0.00% 4,800 - 37,818 2.26 - 0 0
KHP 11.85 11.8 11.6 11.8 11.6 -50 -0.42% 4,700 - 712,446 42.66 12.33 0 0
CCC 10.35 10.4 10.3 10.45 10.2 +50 +0.48% 4,500 - 426,972 25.57 9.90 0 0
SHP 35.4 35.4 35.4 35.45 34.7 0 0.00% 4,300 - 3,582,705 214.53 12.54 0 0
ADP 23.5 23.5 23.25 23.95 23.25 0 0.00% 4,100 - 541,436 32.42 6.35 0 0
ACG 37 36.8 37.05 37.35 36.8 -200 -0.54% 3,900 - 5,548,996 332.28 13.21 0 0
SVC 20 20.4 20 20.45 19.05 +400 +2.00% 3,600 - 1,902,877 113.94 13.65 0 0
S4A 33.2 33 33.2 33.2 33 -200 -0.60% 3,400 - 1,392,600 83.39 15.80 0 0
PGD 24.1 24.05 24.1 24.1 24 -50 -0.21% 3,300 - 2,380,885 142.57 10.17 0 0
PTL 2.9 2.9 2.95 2.95 2.9 0 0.00% 3,300 - 290,000 17.37 - 0 0
FUEFCV50 15.65 15.5 15.65 15.66 15.5 -150 -0.96% 3,200 - - - - 0 0
ICT 18.1 17.95 18.7 18.7 17.9 -150 -0.83% 3,200 - 577,721 34.59 18.58 0 0
ABT 63.9 64.8 64.1 65.5 64.1 +900 +1.41% 3,000 - 763,166 45.70 8.50 400 0
FUEMAV30 24.7 24.83 24.6 24.83 24.57 +130 +0.53% 3,000 - - - - 1,000 0
NSC 75.8 75.8 75.8 75.8 75.8 0 0.00% 3,000 - 1,332,148 79.77 6.47 3,000 0
PMG 7.6 7.82 7.6 7.86 7.6 +220 +2.89% 3,000 - 362,350 21.70 14.62 0 0
TMS 41.35 41.3 41.1 41.35 41.1 -50 -0.12% 3,000 - 7,133,922 427.18 34.53 0 0
EVE 10.65 10.7 10.75 10.85 10.4 +50 +0.47% 2,900 - 449,184 26.90 - 1,300 0
SHA 4.08 4.05 4 4.05 3.96 -30 -0.74% 2,800 - 135,459 8.11 10.02 0 0
HTL 22.9 22.8 23 23.5 22.8 -100 -0.44% 2,700 - 273,600 16.38 11.82 300 0
VPD 25.35 25.4 25.9 25.9 25.3 +50 +0.20% 2,700 - 2,707,377 162.12 12.76 0 0
NHT 10.75 10.3 10.3 10.3 10.3 -450 -4.19% 2,500 - 247,238 14.80 10.96 0 0
TCT 21.5 21.1 21.7 21.7 21.1 -400 -1.86% 2,500 - 269,827 16.16 24.94 0 0
HTG 43.5 43.45 43.5 43.7 43.3 -50 -0.11% 2,400 - 1,564,318 93.67 6.55 0 0
SFI 28.1 28.5 28.1 28.5 28.1 +400 +1.42% 2,400 - 692,893 41.49 8.27 0 0
FUEDCMID 14.17 14.5 14.78 14.78 14.5 +330 +2.33% 2,200 - - - - 0 900
BRC 12.7 12.4 12.5 12.5 12.4 -300 -2.36% 2,100 - 153,450 9.19 7.05 0 0
CCI 25.6 26.6 26.5 26.6 26.5 +1,000 +3.91% 2,100 - 466,593 27.94 16.12 0 0
SC5 16.3 15.3 15.3 15.3 15.3 -1,000 -6.13% 2,100 - 229,248 13.73 6.19 0 100
VAF 19.8 19.9 19.9 20 19.9 +100 +0.51% 2,000 - 749,540 44.88 12.31 0 0
CLC 55.1 56.1 54 56.1 54 +1,000 +1.81% 1,600 - 1,470,245 88.04 10.87 0 1,100
TPC 13.4 12.5 12.5 12.5 12.5 -900 -6.72% 1,600 - 210,212 12.59 23.63 0 0
FUEKIV30 13.79 13.79 13.78 13.79 13.7 0 0.00% 1,500 - - - - 0 100
VCA 8.1 8.1 8.1 8.1 8.1 0 0.00% 1,500 - 123,017 7.37 119.12 0 0
TMP 60 59.9 58.5 59.9 58.5 -100 -0.17% 1,400 - 4,193,000 251.08 11.97 0 400
VNL 21.1 20.95 21.1 21.1 20.95 -150 -0.71% 1,300 - 296,243 17.74 6.65 0 0
VRC 13.5 13.1 13.15 13.15 13.1 -400 -2.96% 1,300 - 655,000 39.22 655.00 0 0
ASG 16.9 16.95 16.95 17 16.85 +50 +0.30% 1,200 - 1,538,800 92.14 53.13 0 0
VNG 7.3 6.92 7.3 7.3 6.92 -380 -5.21% 1,200 - 673,154 40.31 276.80 200 0
CRV 29.8 29.8 29.8 29.8 29.8 0 0.00% 1,100 - 20,484,516 1,226.62 43.38 0 0
GMH 7.92 7.9 7.86 7.9 7.7 -20 -0.25% 1,100 - 130,350 7.81 21.88 0 0
PJT 8.89 8.89 8.9 8.9 8.89 0 0.00% 1,100 - 221,208 13.25 8.47 0 0
SRC 48.6 52 48.6 52 48.6 +3,400 +7.00% 1,000 - 1,459,295 87.38 9.62 0 0
NVT 7.49 7.59 7.79 7.79 7.06 +100 +1.34% 900 - 686,895 41.13 - 0 0
RAL 92.8 92.9 92.8 92.9 92.3 +100 +0.11% 900 - 2,187,555 130.99 3.69 0 0
VMD 16.1 16.3 16.1 16.3 16.1 +200 +1.24% 900 - 251,676 15.07 11.25 0 0
OPC 22.3 22.35 22.5 22.5 22.3 +50 +0.22% 800 - 1,431,537 85.72 15.73 0 0
TBC 35.9 35.7 35.9 35.9 35.7 -200 -0.56% 800 - 2,266,950 135.75 12.73 0 0
HRC 37.05 39.6 39.6 39.6 39.6 +2,550 +6.88% 700 - 1,196,182 71.63 19.48 0 0
SMA 8.1 8.1 8.1 8.1 8.1 0 0.00% 700 - 164,858 9.87 12.68 0 500
ABR 12.85 12.75 12.85 12.85 12.75 -100 -0.78% 500 - 255,000 15.27 12.92 0 0
FUEIP100 13.3 13.59 13.59 13.59 13.59 +290 +2.18% 500 - - - - 0 0
TIX 43 45.95 45 45.95 45 +2,950 +6.86% 500 - 1,378,500 82.54 13.93 0 0
FUEKIVFS 18 18.1 18.1 18.1 18.1 +100 +0.56% 400 - - - - 0 0
SVT 11.3 11.1 11.3 11.3 11.1 -200 -1.77% 400 - 192,152 11.51 6.97 0 200
VCF 318 302.7 302.5 302.7 302 -15,300 -4.81% 400 - 8,045,504 481.77 18.02 0 0
CMV 8 8.4 7.54 8.4 7.54 +400 +5.00% 300 - 152,509 9.13 14.79 0 0
DMC 62.4 62 61.4 62 61 -400 -0.64% 300 - 2,153,103 128.93 12.49 0 0
GTA 9.2 9.2 9.2 9.2 9.2 0 0.00% 300 - 90,436 5.42 10.57 0 0
SPM 9.8 9.8 9.8 9.8 9.8 0 0.00% 300 - 134,946 8.08 29.25 0 0
FUETPVND 11.85 11.93 11.93 11.93 11.93 +80 +0.68% 200 - - - - 0 0
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 100 - 63,180 3.78 - 0 0
HTV 12.4 12.3 12.3 12.3 12.3 -100 -0.81% 100 - 161,179 9.65 17.57 0 0
L10 25.9 25.85 25.85 25.85 25.85 -50 -0.19% 100 - 253,072 15.15 9.18 0 0
TVT 16.3 16 16 16 16 -300 -1.84% 100 - 336,000 20.12 14.56 0 0
VID 4.93 5 5 5 5 +70 +1.42% 100 - 204,180 12.23 29.41 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
CLW 44.7 0 0 0.00% - - 581,100 34.80 - 0 0
COM 36.4 0 0 0.00% - - 513,991 30.78 - 0 0
CVT 26.65 0 0 0.00% - - 977,812 58.55 - 0 0
DTT 17.95 0 0 0.00% - - 146,325 8.76 - 0 0
FUCTVGF3 15.8 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 7.89 0 0 0.00% - - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVND 14.98 0 0 0.00% - - - - - 0 0
HU1 6.2 0 0 0.00% - - 62,000 3.71 - 0 0
LGC 58.8 0 0 0.00% - - 12,473,262 746.90 - 0 0
LM8 12.35 0 0 0.00% - - 115,950 6.94 - 0 0
PNC 29.85 0 0 0.00% - - 322,361 19.30 - 0 0
SFC 17.9 0 0 0.00% - - 202,117 12.10 - 0 0
SFG 10.45 0 0 0.00% - - 500,527 29.97 - 0 0
SSC 31.6 0 0 0.00% - - 419,388 25.11 - 0 0
STG 39.5 0 0 0.00% - - 3,881,008 232.40 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TNC 31 0 0 0.00% - - 596,750 35.73 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
UIC 61 0 0 0.00% - - 506,788 30.35 - 0 0
VDP 50 0 0 0.00% - - 1,104,170 66.12 - 0 0
VSI 24.2 0 0 0.00% - - 319,440 19.13 - 0 0
合計 7,814,336,554 467,924.34 143,522,110 100,221,350

※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