会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/08/24 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 1,788.78
+20.66/+1.17%
売買高（相対取引を含む） 880,154,054 株
（前日比 +12.33%）
値上がり銘柄数 216
値下がり銘柄数 123
変わらず銘柄数 89
総銘柄数 428
売買代金（相対取引を含む） 19,378,212 百万VND
（前日比 +5.57%）
VN30 1,942.00 +14.21 +0.74%
VNMID 1,972.74 +16.22 +0.83%
VNSML 1,271.91 +8.26 +0.65%
VN100 1,853.99 +16.22 +0.88%
VNALL 1,828.04 +16.14 +0.89%
VNX Allshare 2,873.30 +25.37 +0.89%
前日終値 1768.12 (08/21) 
始値 1787.54
高値  1795.38
安値 1778.40 
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) 61,113,060 47,736,770 13,376,290
+0.09 +0.42 +0.26 +0.02 +1.22 +0.27
+1.23 +0.58 +1.22 -0.22 -0.14 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/08/24 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
VIX 13.5 13.8 14 14.25 13.8 +300 +2.22% 63,635,400 - 2,599,098 157.52 3.91 4,842,800 1,405,800
SHB 11.9 12.1 12.05 12.2 11.9 +200 +1.68% 50,586,300 - 64,658,816 3,918.72 4.65 1,787,890 526,200
SSI 20.75 21.25 21.4 21.6 21.1 +500 +2.41% 32,450,300 - 53,148,327 3,221.11 10.35 3,338,930 1,489,610
HPG 21.7 22.25 22 22.3 21.85 +550 +2.53% 28,790,200 - 187,855,961 11,385.21 11.28 7,785,060 2,981,250
DXG 11.55 11.8 11.6 12 11.45 +250 +2.16% 23,483,400 - 14,963,639 906.89 55.14 1,750,700 1,545,100
VPB 25.7 26.35 26.1 26.5 25.9 +650 +2.53% 19,279,300 - 209,058,887 12,670.24 8.71 3,534,230 983,950
CII 14.7 15 14.85 15.2 14.55 +300 +2.04% 19,110,300 - 10,079,779 610.90 76.53 826,300 576,500
VSC 15.3 15.35 15.6 15.8 15.35 +50 +0.33% 17,369,200 - 5,746,585 348.28 16.72 874,100 684,700
TCH 12.4 13.25 12.6 13.25 12.4 +850 +6.85% 15,298,100 - 12,085,447 732.45 50.77 3,907,900 587,400
HDB 27.3 27.4 27.65 28 27.35 +100 +0.37% 14,298,600 - 137,144,571 8,311.79 7.65 1,693,060 1,460,000
BSR 26.85 27.4 27 27.9 26.85 +550 +2.05% 14,135,900 - 137,200,011 8,315.15 26.35 1,892,240 2,745,300
TPB 14.8 14.6 14.95 14.95 14.6 -200 -1.35% 13,007,700 - 40,501,084 2,454.61 5.47 17,200 585,400
NVL 13.35 13.55 13.55 13.8 13.4 +200 +1.50% 12,365,000 - 32,548,021 1,972.61 15.63 911,700 33,890
KDH 18 18.55 18.2 18.8 18 +550 +3.06% 11,393,900 - 20,817,086 1,261.64 21.32 895,500 1,359,110
VCI 22.1 22.1 22.5 22.7 22.1 0 0.00% 11,333,600 - 25,464,326 1,543.29 11.92 1,043,300 826,100
PDR 12.3 12.85 12.3 12.95 12.3 +550 +4.47% 11,219,400 - 12,821,851 777.08 24.06 475,000 590,300
VND 16.9 16.8 17.15 17.2 16.8 -100 -0.59% 11,124,100 - 25,574,638 1,549.98 12.65 177,200 144,400
MBB 20.85 20.75 21.05 21.2 20.75 -100 -0.48% 11,070,400 - 192,212,435 11,649.24 6.24 259,180 674,500
GEX 26.25 26.25 26.8 26.9 26.2 0 0.00% 11,053,600 - 34,347,373 2,081.66 16.03 813,360 1,159,210
DIG 11 11.25 11.15 11.4 10.95 +250 +2.27% 10,927,400 - 8,959,851 543.02 11.39 803,800 398,500
TCB 31.65 31.45 31.65 31.9 31.45 -200 -0.63% 10,086,100 - 222,862,261 13,506.80 8.80 1,095,590 345,360
ORS 14.55 14.6 14.55 15 14.25 +50 +0.34% 9,349,800 - 9,109,391 552.08 41.48 352,700 439,500
POW 13.6 13.55 13.65 13.7 13.5 -50 -0.37% 8,007,800 - 41,569,309 2,519.35 15.56 271,800 2,056,200
CTG 32.15 31.8 32.25 32.35 31.8 -350 -1.09% 7,217,900 - 246,988,839 14,969.02 7.14 22,260 1,178,920
PVD 18.6 19.35 18.9 19.75 18.75 +750 +4.03% 7,193,600 - 17,951,811 1,087.99 12.56 401,800 131,630
ACB 22.75 22.5 22.75 22.75 22.45 -250 -1.10% 6,381,200 - 130,599,494 7,915.12 7.45 501,500 490,840
HCM 26.3 26.25 26.5 27 26.2 -50 -0.19% 6,291,700 - 28,348,863 1,718.11 17.88 1,865,200 51,300
VHM 71.7 73.4 72.9 73.5 72.4 +1,700 +2.37% 6,124,500 - 602,968,082 36,543.52 7.20 1,165,740 1,070,540
PLX 37.95 38.05 38.4 39 37.8 +100 +0.26% 5,303,300 - 48,346,035 2,930.06 25.85 138,500 1,090,300
HSG 10.85 11.05 10.95 11.1 10.85 +200 +1.84% 5,059,200 - 8,920,253 540.62 9.72 639,600 406,300
OCB 10.9 11 10.9 11 10.8 +100 +0.92% 4,837,400 - 33,687,611 2,041.67 7.36 72,200 144,350
VCB 59.1 59.2 60.2 60.5 59.2 +100 +0.17% 4,773,600 - 494,655,966 29,979.15 15.36 167,560 1,133,330
DXS 5.94 6.35 6 6.35 5.93 +410 +6.90% 4,753,100 - 3,677,305 222.87 10.78 241,000 2,000
MSN 69.8 70 70.7 70.8 69.5 +200 +0.29% 4,715,100 - 102,226,223 6,195.53 25.83 1,348,530 474,520
VRE 25.3 25.3 25.6 25.75 25.3 0 0.00% 4,639,000 - 57,489,656 3,484.22 8.92 314,400 1,052,500
VIB 14.75 14.75 14.9 14.95 14.7 0 0.00% 4,621,100 - 50,209,084 3,042.97 6.89 89,800 276,600
FPT 72 71.4 72.5 72.7 71.4 -600 -0.83% 4,611,900 - 122,402,907 7,418.36 13.69 448,350 946,000
MSB 15.9 15.95 15.95 16 15.8 +50 +0.31% 4,315,100 - 49,764,000 3,016.00 8.84 461,500 448,700
EIB 17.4 17.35 17.6 17.7 17.35 -50 -0.29% 4,216,300 - 32,318,203 1,958.68 28.44 140,400 253,100
KHG 4.85 4.88 4.93 4.93 4.84 +30 +0.62% 4,085,600 - 2,193,244 132.92 31.90 420,400 17,000
PVT 20.45 20.65 20.6 20.9 20.5 +200 +0.98% 4,028,300 - 10,674,376 646.93 9.95 444,900 294,540
LPB 50 49.1 51 51 48.5 -900 -1.80% 3,938,800 - 146,675,551 8,889.43 12.84 719,780 1,230,420
BID 36.9 36.9 37.6 37.75 36.85 0 0.00% 3,922,800 - 268,634,406 16,280.87 9.78 239,860 1,054,230
DCM 31.4 31.45 31.75 32.2 31.3 +50 +0.16% 3,739,600 - 16,649,630 1,009.07 9.82 316,900 1,626,700
HHV 10.15 10.15 10.2 10.25 10.1 0 0.00% 3,715,200 - 5,831,296 353.41 8.17 203,040 20,300
VIC 205 214.5 208 214.9 208 +9,500 +4.63% 3,586,200 - 1,664,988,989 100,908.42 149.79 1,069,170 680,810
DPM 22.2 22.3 22.4 22.75 22.2 +100 +0.45% 3,422,100 - 15,162,328 918.93 15.63 363,600 162,750
GVR 32.1 32.2 32.3 33.3 32.1 +100 +0.31% 3,394,700 - 128,800,000 7,806.06 25.76 176,400 539,500
VNM 63.8 63.2 64 64.4 63.2 -600 -0.94% 3,332,500 - 132,085,184 8,005.16 15.69 833,790 359,800
GEL 30.55 29.75 30.95 30.95 29.65 -800 -2.62% 3,089,100 - 26,477,500 1,604.70 48.93 36,200 313,000
HHS 10.45 11.05 10.45 11.1 10.25 +600 +5.74% 3,071,900 - 4,773,445 289.30 1.26 134,800 11,100
BAF 32.5 32.7 32.55 32.9 32.45 +200 +0.62% 2,715,700 - 11,929,774 723.02 65.53 626,900 60,800
HQC 2.19 2.22 2.2 2.23 2.18 +30 +1.37% 2,693,400 - 1,280,050 77.58 18.20 74,800 500
GAS 83.5 85 83.8 87.6 82 +1,500 +1.80% 2,691,300 - 205,100,729 12,430.35 18.29 333,000 661,520
MWG 75 75.1 75.5 75.6 74.6 +100 +0.13% 2,470,100 - 110,830,000 6,716.97 15.73 94,400 92,400
VCK 30.4 30.35 30.6 30.9 30.3 -50 -0.16% 2,359,300 - 73,899,813 4,478.78 11.07 157,600 241,000
HDC 12.15 12.6 12.3 12.75 12.1 +450 +3.70% 2,327,700 - 2,894,377 175.42 3.54 98,100 95,200
LPS 29.6 27.55 29.55 29.6 27.55 -2,050 -6.93% 2,326,500 - - - 30.31 0 0
CTS 23.3 23.1 23.7 23.95 23.1 -200 -0.86% 2,288,400 - 4,913,218 297.77 8.51 297,900 97,100
SSB 15.3 15.5 15.5 15.5 15.2 +200 +1.31% 2,272,800 - 53,146,400 3,220.99 8.24 339,600 264,900
SCR 4.55 4.69 4.55 4.75 4.53 +140 +3.08% 2,261,000 - 2,019,491 122.39 26.50 138,000 0
VCG 15.9 16.15 16.15 16.25 15.9 +250 +1.57% 2,203,400 - 11,275,546 683.37 2.85 67,480 1,000
VPI 65 64.5 64.9 65.4 64 -500 -0.77% 2,199,600 - 20,643,198 1,251.10 52.83 32,800 271,100
NKG 10.9 11.2 11.1 11.2 10.95 +300 +2.75% 2,103,100 - 5,514,028 334.18 24.78 310,900 42,400
HPX 4.2 4.22 4.22 4.24 4.18 +20 +0.48% 1,971,200 - 1,283,591 77.79 10.88 31,000 4,100
NLG 24 24.5 24.05 24.65 24 +500 +2.08% 1,845,400 - 11,884,886 720.30 17.98 281,400 475,900
TCX 41 40.8 41.4 41.55 40.75 -200 -0.49% 1,804,000 - 113,197,696 6,860.47 15.04 570,700 894,870
IJC 7.29 7.49 7.4 7.49 7.35 +200 +2.74% 1,785,800 - 4,715,559 285.79 5.68 2,400 190,400
DGW 43 42.8 43.15 43.4 41.85 -200 -0.47% 1,727,000 - 9,465,691 573.68 17.17 373,200 531,100
KBC 27.35 27.4 27.35 27.45 27.25 +50 +0.18% 1,723,700 - 25,804,080 1,563.88 11.18 8,300 418,100
GEE 68.2 67.2 69 69.5 67.2 -1,000 -1.47% 1,509,500 - 43,041,547 2,608.58 7.53 104,920 5,300
BKG 2.09 2 2.09 2.09 1.95 -90 -4.31% 1,450,000 - 143,218 8.68 14.18 0 0
VJC 124.5 124.5 125 125.4 124 0 0.00% 1,395,500 - 95,752,074 5,803.16 33.40 43,400 70,200
STB 74.7 74.9 75.2 75.4 74.8 +200 +0.27% 1,338,500 - 141,202,657 8,557.74 23.78 109,900 229,240
SBT 23.8 24.15 23.8 24.15 23.75 +350 +1.47% 1,290,300 - 21,889,923 1,326.66 28.96 317,500 10,400
HDG 16.35 16.75 16.5 16.8 16.35 +400 +2.45% 1,286,500 - 6,816,535 413.12 8.05 163,800 31,900
HAG 14.15 14.25 14.2 14.3 14.1 +100 +0.71% 1,271,900 - 18,060,440 1,094.57 - 350,500 10,300
EVF 12.55 12.65 12.75 12.75 12.55 +100 +0.80% 1,271,500 - 9,621,157 583.10 11.26 800 38,100
HSL 9.4 10 9.4 10 9.26 +600 +6.38% 1,248,100 - 385,674 23.37 - 0 11,300
AAA 7.12 7.13 7.2 7.2 7.11 +10 +0.14% 1,238,500 - 2,807,386 170.14 7.38 7,000 66,900
BCM 42.65 42.2 43.1 43.2 42.05 -450 -1.06% 1,232,300 - 43,677,000 2,647.09 12.99 25,300 69,100
SAB 46.8 46.1 46.9 46.9 45.65 -700 -1.50% 1,184,800 - 59,126,125 3,583.40 13.77 54,000 94,100
DBC 16.45 16.6 16.8 16.8 16.55 +150 +0.91% 1,145,000 - 7,155,372 433.66 4.24 121,100 31,770
PNJ 39.9 42.65 42.65 42.65 42.65 +2,750 +6.89% 1,143,100 - 21,824,942 1,322.72 5.57 538,000 118,910
NAB 11.6 11.65 11.7 11.75 11.6 +50 +0.43% 1,108,900 - 25,150,280 1,524.26 4.78 35,000 90,300
DCL 38.5 38.6 38.6 39 38.1 +100 +0.26% 1,074,700 - 2,819,384 170.87 144.57 0 0
LCG 7.18 7.22 7.25 7.29 7.17 +40 +0.56% 1,032,400 - 1,491,667 90.40 10.57 90,900 22,500
PC1 20.6 20.5 20.9 20.9 20.5 -100 -0.49% 1,029,800 - 8,431,350 510.99 9.17 112,600 0
BVH 65.9 64.5 66.6 66.7 64.5 -1,400 -2.12% 974,700 - 47,879,818 2,901.81 16.88 81,000 661,300
YEG 7.65 7.7 7.67 7.81 7.66 +50 +0.65% 973,000 - 1,580,244 95.77 18.25 167,700 15,200
FTS 23 22.65 23.5 23.5 22.65 -350 -1.52% 936,300 - 8,632,951 523.21 19.51 6,800 19,400
VAB 10.15 10.1 10.2 10.2 10.1 -50 -0.49% 854,800 - 8,245,243 499.71 4.80 108,300 0
VPX 25.55 25.6 25.9 26.05 25.5 +50 +0.20% 849,300 - 48,000,000 2,909.09 11.12 34,500 35,500
MZG 12.25 12.8 12.3 12.8 12.2 +550 +4.49% 842,800 - 1,640,410 99.42 11.58 52,900 15,700
TCO 11.8 11.6 11.8 12.15 11.5 -200 -1.69% 838,800 - 664,919 40.30 9.73 13,000 20,300
TCM 16.5 16.55 16.5 16.55 16.35 +50 +0.30% 792,800 - 1,946,919 118.00 7.66 62,100 0
EVG 4.3 4.43 4.3 4.47 4.3 +130 +3.02% 789,700 - 1,001,232 60.68 12.10 43,100 0
VDS 12.4 12.4 12.4 12.8 12.35 0 0.00% 786,500 - 3,372,800 204.41 11.76 0 0
TTF 1.78 1.7 1.8 1.82 1.7 -80 -4.49% 784,700 - 669,005 40.55 62.96 12,100 800
BVB 12.2 12 12.2 12.2 11.95 -200 -1.64% 781,200 - - - 17.17 18,700 1,100
KSB 13.85 13.8 13.9 14 13.8 -50 -0.36% 752,100 - 1,579,323 95.72 11.74 31,800 19,800
HHP 15.1 15.5 15.15 15.6 14.95 +400 +2.65% 747,400 - 1,341,592 81.31 31.06 56,500 41,400
LDG 2.73 2.8 2.77 2.83 2.74 +70 +2.56% 714,200 - 715,724 43.38 7.73 0 2,400
VTP 54.6 54.2 55 55.5 53.8 -400 -0.73% 707,900 - 10,942,176 663.16 18.94 24,500 37,220
NTL 12.55 13.35 12.65 13.35 12.45 +800 +6.37% 702,400 - 1,628,432 98.69 100.38 7,300 0
HII 8.84 9.22 8.87 9.28 8.8 +380 +4.30% 699,700 - 679,173 41.16 13.38 20,500 100
ABS 3.06 3.02 3.05 3.06 3 -40 -1.31% 677,000 - 241,600 14.64 - 0 0
HAH 48.4 48.35 48.5 48.8 48.1 -50 -0.10% 663,500 - 9,275,483 562.15 7.08 27,000 189,800
GMD 77.4 77.5 77.8 78.4 77.4 +100 +0.13% 646,100 - 33,549,169 2,033.28 20.19 366,700 244,980
FIR 4.25 4.25 4.22 4.27 4.1 0 0.00% 643,600 - 300,346 18.20 151.79 13,800 1,100
DPG 30 30.5 30.1 30.7 29.9 +500 +1.67% 627,500 - 3,616,906 219.21 9.51 98,300 34,500
ACC 4.72 4.8 4.73 4.9 4.68 +80 +1.69% 616,600 - 504,000 30.55 9.68 0 0
VPL 76.9 76.9 77.2 77.4 76.4 0 0.00% 605,500 - 144,375,934 8,750.06 124.43 138,400 124,200
PVP 18.2 18.4 18.35 18.5 18.2 +200 +1.10% 604,800 - 1,908,125 115.64 10.40 74,300 0
NT2 21.4 21.35 21.6 21.7 21.3 -50 -0.23% 588,900 - 6,146,153 372.49 5.58 77,500 116,300
HVN 23.05 22.9 23.85 23.85 22.8 -150 -0.65% 564,000 - 71,253,309 4,318.38 7.77 7,100 152,920
DSE 23.1 23 23.25 23.5 22.95 -100 -0.43% 559,500 - 7,879,800 477.56 30.75 6,100 74,500
SZC 19.7 19.55 19.85 19.95 19.55 -150 -0.76% 558,600 - 3,518,724 213.26 11.08 49,000 51,000
HTN 8.8 8.89 8.84 9.07 8.8 +90 +1.02% 543,100 - 792,245 48.01 44.67 2,500 8,300
KOS 34.95 34.1 34.8 34.9 32.55 -850 -2.43% 541,500 - 7,382,014 447.39 387.50 7,500 3,400
OGC 2.16 2.19 2.16 2.2 2.16 +30 +1.39% 537,800 - 657,000 39.82 9.78 5,500 0
PHR 61.2 60.8 61.3 61.8 60.4 -400 -0.65% 537,300 - 8,238,351 499.29 18.75 0 260,000
VOS 11.25 11.25 11.3 11.4 11.2 0 0.00% 528,300 - 1,575,000 95.45 5.17 44,200 39,900
DGC 43.05 43.9 44.5 44.65 43.6 +850 +1.97% 482,400 - 16,672,272 1,010.44 5.93 4,700 97,100
CRE 6.97 7.12 6.95 7.22 6.78 +150 +2.15% 481,900 - 3,301,390 200.08 45.06 14,900 600
FRT 143.5 147.5 143 148 142.6 +4,000 +2.79% 461,600 - 26,375,220 1,598.50 31.70 90,400 70,600
SBG 14.1 14 14.2 14.25 13.9 -100 -0.71% 439,300 - 839,999 50.91 18.25 6,400 5,200
AGG 11.05 11.15 11.2 11.4 11.05 +100 +0.90% 419,400 - 1,812,188 109.83 4.78 27,800 600
FCN 11.2 11.5 11.2 11.5 11.15 +300 +2.68% 414,100 - 1,810,549 109.73 57.21 43,700 0
ANV 17.15 17.2 17.35 17.4 17.15 +50 +0.29% 412,500 - 4,579,599 277.55 4.58 14,100 42,100
HVH 11.2 10.8 11.2 11.3 10.6 -400 -3.57% 412,100 - 774,822 46.96 11.21 0 0
KDC 51.7 52 51.8 52 51.3 +300 +0.58% 410,200 - 14,369,956 870.91 28.84 8,400 2,100
TTA 11.6 11.8 11.6 11.8 11.45 +200 +1.72% 404,900 - 2,106,997 127.70 11.29 0 600
REE 46.1 46.15 46.7 46.7 46.05 +50 +0.11% 396,800 - 28,769,866 1,743.63 9.88 300 10
DLG 2.26 2.29 2.31 2.31 2.26 +30 +1.33% 384,700 - 685,419 41.54 1.88 7,900 0
NAF 48.2 48.3 48.2 48.35 47.95 +100 +0.21% 382,100 - 2,955,090 179.10 18.82 32,600 800
ASM 5.9 5.93 5.95 6 5.9 +30 +0.51% 368,700 - 2,414,662 146.34 59.30 8,300 16,900
CTF 21.15 21 21.3 21.3 20.1 -150 -0.71% 368,200 - 2,008,731 121.74 221.05 7,300 138,700
QCG 10.2 10.9 10.2 10.9 10.15 +700 +6.86% 368,100 - 2,998,908 181.75 17.50 8,000 0
TAL 24.3 24.5 24.6 24.8 23.7 +200 +0.82% 364,800 - 12,347,993 748.36 12.64 100 42,980
BSI 29.35 29.3 30 30 29.2 -50 -0.17% 340,600 - 7,908,115 479.28 14.56 200 500
AAN 16.35 16.4 16.35 16.45 16.25 +50 +0.31% 338,900 - 1,503,059 91.09 13.23 0 0
MIG 17.2 17.2 16.9 17.3 16.9 0 0.00% 335,100 - 3,637,860 220.48 11.08 144,800 2,700
VGC 41.1 40.9 41.4 41.5 40.85 -200 -0.49% 313,500 - 18,337,515 1,111.36 13.07 3,800 36,400
PTB 32 32.5 32.1 32.5 31.55 +500 +1.56% 306,900 - 3,263,230 197.77 4.37 11,100 2,500
APH 5.96 5.92 5.93 6.07 5.92 -40 -0.67% 298,700 - 1,443,795 87.50 8.82 0 2,300
DHC 36.45 35.8 36.5 36.6 35.75 -650 -1.78% 297,800 - 3,803,736 230.53 8.98 12,500 57,800
TDP 30.95 31.15 30.95 31.4 30.6 +200 +0.65% 291,900 - 2,918,742 176.89 28.45 37,200 1,900
MCH 139.5 139.7 140.3 140.8 139.3 +200 +0.14% 278,700 - 182,644,471 11,069.36 25.14 132,330 36,800
ADS 8.23 8.29 8.23 8.46 8.2 +60 +0.73% 273,600 - 633,312 38.38 6.55 500 0
KLB 12.55 12.4 12.65 12.65 12.3 -150 -1.20% 264,300 - 7,171,795 434.65 3.86 2,500 18,440
CTD 62.5 63.2 62.8 63.5 62.5 +700 +1.12% 259,400 - 7,067,228 428.32 13.86 12,300 14,600
CKG 5.65 5.9 5.81 6.04 5.61 +250 +4.42% 256,400 - 954,664 57.86 8.58 1,900 1,900
CSV 21.65 21.75 21.75 21.9 21.6 +100 +0.46% 253,700 - 2,403,373 145.66 12.78 18,400 17,800
DPR 37.05 37 37.2 37.5 37 -50 -0.13% 252,500 - 3,214,779 194.84 11.13 6,400 13,700
CTR 77 76.4 77.9 77.9 76.1 -600 -0.78% 252,000 - 9,787,568 593.19 14.57 660 22,350
CDC 19.8 20 19.7 20.1 19.6 +200 +1.01% 251,000 - 2,110,906 127.93 56.50 23,800 100
AGR 13.3 13.3 13.5 13.5 13.3 0 0.00% 244,300 - 3,036,547 184.03 23.67 200 1,200
PET 39.3 39.5 39.45 39.95 39.3 +200 +0.51% 242,200 - 6,112,378 370.45 17.14 0 0
PAN 19.95 20.05 20.3 20.35 20.05 +100 +0.50% 240,000 - 5,025,997 304.61 6.54 8,400 4,640
DMX 79.7 78.7 79.5 79.7 77.7 -1,000 -1.25% 233,600 - - - 14.94 630 9,100
VHC 53 53 53.6 53.6 52.9 0 0.00% 222,500 - 11,101,017 672.79 8.39 35,400 125,800
RYG 9.22 9.1 9.25 9.25 9 -120 -1.30% 214,800 - 409,500 24.82 10.96 0 0
ELC 14.95 14.85 14.95 15.15 14.8 -100 -0.67% 209,400 - 1,634,505 99.06 11.46 100 15,600
DRH 1.76 1.75 1.79 1.79 1.69 -10 -0.57% 208,900 - 216,489 13.12 - 0 0
FUEVFVND 34.2 34.53 34.3 34.84 34.3 +330 +0.96% 207,900 - - - - 2,800 162,200
DRC 10.55 10.55 10.65 10.7 10.45 0 0.00% 206,600 - 1,629,229 98.74 13.75 0 0
HT1 12.9 12.9 13.05 13.05 12.8 0 0.00% 205,600 - 4,922,510 298.33 17.99 8,900 0
TNI 6 5.94 5.67 6.25 5.67 -60 -1.00% 203,000 - 311,850 18.90 7.13 55,500 33,500
IDI 4.91 4.95 4.95 4.99 4.93 +40 +0.81% 191,200 - 1,352,205 81.95 10.55 0 0
NHA 7.95 8.3 7.95 8.4 7.95 +350 +4.40% 190,900 - 591,515 35.85 4.91 1,000 0
VPG 1.82 1.8 1.82 1.82 1.76 -20 -1.10% 186,600 - 159,148 9.65 - 0 0
LHG 25.85 25.9 26.15 26.15 25.75 +50 +0.19% 182,100 - 1,295,311 78.50 5.07 0 1,200
CRC 5.29 5.31 5.31 5.43 5.28 +20 +0.38% 171,600 - 566,577 34.34 5.97 100 3,000
FIT 3.16 3.14 3.16 3.16 3.13 -20 -0.63% 171,000 - 1,067,390 64.69 26.61 0 0
CTI 17.1 16.95 17.2 17.2 16.9 -150 -0.88% 170,100 - 1,174,633 71.19 7.51 5,200 800
APG 4.89 4.87 4.95 4.95 4.81 -20 -0.41% 161,100 - 1,089,039 66.00 202.92 5,300 14,500
TNH 8.38 8.44 8.38 8.62 8.37 +60 +0.72% 155,700 - 1,398,735 84.77 - 100 2,000
DBD 49.2 49.6 49.2 49.6 48.8 +400 +0.81% 152,600 - 4,686,667 284.04 18.55 300 5,000
SHI 14 14.1 13.95 14.1 13.95 +100 +0.71% 149,100 - 2,396,289 145.23 47.64 4,700 0
ASP 12.15 12.4 12.15 12.5 12.05 +250 +2.06% 139,900 - 463,010 28.06 33.16 0 1,100
BCE 5.6 5.6 5.79 5.8 5.6 0 0.00% 139,600 - 235,199 14.25 2.19 0 0
CMG 24.5 24.55 24.6 24.9 24.4 +50 +0.20% 139,600 - 5,717,496 346.51 13.84 2,400 24,420
NHH 9.85 9.7 9.92 9.92 9.65 -150 -1.52% 137,700 - 1,095,751 66.41 7.54 0 0
PAC 15.7 15.6 15.75 15.9 15.6 -100 -0.64% 132,800 - 1,196,171 72.50 10.27 4,300 0
VVS 91.2 93.9 91.7 95.9 91 +2,700 +2.96% 130,200 - 4,042,395 244.99 6.29 16,400 32,400
HAP 7.37 7.5 7.37 7.5 7.11 +130 +1.76% 125,600 - 832,067 50.43 - 2,200 200
HPA 28.45 28.9 28.5 29 28.5 +450 +1.58% 121,700 - 8,236,500 499.18 4.94 1,400 0
GEG 12.7 12.75 12.8 12.8 12.55 +50 +0.39% 118,200 - 5,517,136 334.37 7.34 14,600 0
ST8 2.17 2.14 2.17 2.22 2.1 -30 -1.38% 116,600 - 55,043 3.34 - 0 0
AFX 10.05 10.15 10.1 10.2 9.99 +100 +1.00% 116,100 - 355,250 21.53 7.51 0 0
JVC 2.94 2.99 2.95 3.05 2.95 +50 +1.70% 116,000 - 336,376 20.39 6.73 10,800 500
TVS 14.05 14.15 14.65 14.65 14 +100 +0.71% 111,300 - 3,235,255 196.08 9.43 3,800 7,200
PPC 8.99 8.96 8.99 8.99 8.91 -30 -0.33% 109,200 - 2,872,693 174.10 17.40 12,500 10,800
GIL 8 8.01 8.02 8.02 7.8 +10 +0.13% 109,000 - 813,786 49.32 25.19 6,600 12,600
HID 3.4 3.41 3.44 3.47 3.38 +10 +0.29% 107,000 - 261,739 15.86 - 300 0
FCM 3.02 3.08 3.05 3.09 3.01 +60 +1.99% 106,600 - 142,378 8.63 8.44 1,000 100
BMI 13.6 13.6 13.55 13.7 13.5 0 0.00% 105,700 - 2,047,448 124.09 9.26 26,100 4,000
CCL 3.64 3.71 3.64 3.71 3.61 +70 +1.92% 102,800 - 243,147 14.74 8.65 0 0
TLH 3.94 3.94 3.94 3.96 3.93 0 0.00% 102,300 - 442,541 26.82 87.56 0 0
DC4 6.82 6.89 6.81 6.89 6.8 +70 +1.03% 102,100 - 744,524 45.12 3.39 4,200 0
SCS 45.5 45.75 46.3 46.3 45.7 +250 +0.55% 101,800 - 4,716,719 285.86 6.43 8,500 6,000
CSM 13.95 13.95 13.95 14 13.8 0 0.00% 96,700 - 1,445,572 87.61 33.94 1,200 19,600
TDC 7.3 7.25 7.3 7.31 7.22 -50 -0.68% 93,900 - 922,403 55.90 3.42 8,500 0
TSC 2.07 2.05 2.04 2.1 2.03 -20 -0.97% 93,700 - 403,561 24.46 - 0 0
LSS 7.99 7.99 8.1 8.1 7.99 0 0.00% 91,700 - 719,312 43.59 5.90 0 0
SZL 50.9 51.9 51.1 52.1 51.1 +1,000 +1.96% 86,200 - 1,471,486 89.18 12.61 0 0
SMC 10.05 10.05 10.15 10.15 10 0 0.00% 84,100 - 739,749 44.83 4.11 0 0
MSH 30.2 30.7 30.6 30.95 30.25 +500 +1.66% 83,900 - 3,454,395 209.36 5.63 9,700 20,700
TV2 26.2 26.05 26.3 26.5 26 -150 -0.57% 83,000 - 1,759,057 106.61 18.59 100 600
SAM 6 6.03 6 6.1 6 +30 +0.50% 82,600 - 2,291,165 138.86 24.02 400 0
TLD 8.34 8.31 8.32 8.33 8.31 -30 -0.36% 79,800 - 646,031 39.15 9.75 0 0
BFC 48.25 48.25 48.75 48.75 48 0 0.00% 79,300 - 2,758,356 167.17 9.89 15,400 200
TRC 81.5 82.6 81.7 82.9 81.4 +1,100 +1.35% 78,800 - 2,478,000 150.18 9.69 0 0
PTL 1.79 1.8 1.79 1.9 1.78 +10 +0.56% 75,600 - 180,000 10.91 15.00 0 0
HAX 9.23 9.24 9.24 9.24 9.14 +10 +0.11% 74,200 - 992,743 60.17 318.62 0 5,700
TSA 15.5 15.55 15.5 15.6 15.5 +50 +0.32% 71,000 - 641,049 38.85 22.09 1,600 0
SKG 7.8 7.74 7.8 7.86 7.65 -60 -0.77% 70,400 - 514,692 31.19 10.74 0 0
SGR 10.2 10.25 10.2 10.35 10.1 +50 +0.49% 69,900 - 716,219 43.41 8.71 3,900 0
VIP 9.75 9.76 9.75 9.79 9.7 +10 +0.10% 66,600 - 668,276 40.50 10.16 0 0
ITD 11.9 11.9 11.9 11.95 11.45 0 0.00% 57,700 - 367,508 22.27 4.38 50,000 0
ITC 10.25 10.4 10.4 10.45 10.25 +150 +1.46% 57,400 - 997,725 60.47 20.35 0 0
SJD 13.95 13.95 13.95 13.95 13.85 0 0.00% 56,500 - 962,531 58.34 5.99 0 0
BIC 21.65 21.5 21.6 21.8 21.25 -150 -0.69% 55,600 - 4,344,442 263.30 7.89 32,500 0
HAR 2.67 2.7 2.7 2.72 2.68 +30 +1.12% 54,500 - 258,347 15.66 15.08 0 0
BMP 145.5 144.7 146.9 146.9 144.6 -800 -0.55% 54,300 - 11,845,278 717.90 9.64 200 8,900
GSP 9.85 9.87 9.86 9.89 9.85 +20 +0.20% 52,900 - 733,029 44.43 7.58 0 0
TLG 52.6 52.6 52.8 52.8 51.5 0 0.00% 52,100 - 5,077,391 307.72 13.17 17,900 1,700
FUEVN100 25.26 25.58 25.46 25.6 25.27 +320 +1.27% 51,700 - - - - 26,700 8,500
SMB 40 40.1 40 40.1 39.6 +100 +0.25% 47,900 - 1,196,851 72.54 7.82 25,300 5,200
HCD 6.27 6.3 6.27 6.3 6.24 +30 +0.48% 46,200 - 291,046 17.64 11.62 0 0
LGL 5.02 4.9 5.08 5.08 4.88 -120 -2.39% 45,400 - 252,336 15.29 12.34 0 0
VTO 10.5 10.45 10.4 10.55 10.4 -50 -0.48% 44,500 - 834,607 50.58 9.13 0 0
VBB 12.15 12 12.15 12.45 12 -150 -1.23% 42,300 - - - 7.55 0 0
AAT 2.31 2.29 2.31 2.32 2.26 -20 -0.87% 37,300 - 162,176 9.83 6.84 0 0
SIP 49.9 50 50 50.4 49.9 +100 +0.20% 37,100 - 12,105,647 733.68 10.06 100 6,500
TMT 11.75 11.05 11.3 11.3 10.95 -700 -5.96% 35,600 - 407,502 24.70 6.48 200 0
TIP 16.9 17.2 16.95 17.2 16.95 +300 +1.78% 35,500 - 1,118,135 67.77 5.18 0 0
MCP 28.1 27.95 28.1 28.1 27.9 -150 -0.53% 34,700 - 555,315 33.66 59.98 0 0
FUESSVFL 28.55 28.97 28.55 29.12 28.55 +420 +1.47% 34,600 - - - - 25,100 7,000
TDH 3.34 3.36 3.23 3.39 3.23 +20 +0.60% 33,700 - 378,513 22.94 3.49 0 0
DAH 2.4 2.4 2.4 2.4 2.37 0 0.00% 27,800 - 202,080 12.25 - 0 0
C47 8.85 8.88 8.85 8.99 8.85 +30 +0.34% 22,600 - 322,719 19.56 6.18 200 0
MCM 26.95 26.8 26.9 26.95 26.25 -150 -0.56% 21,900 - 2,948,000 178.67 15.18 500 2,400
NCT 83 82.7 83.5 83.6 82.7 -300 -0.36% 21,000 - 2,163,906 131.15 6.12 600 5,600
LIX 25 24.7 25.1 25.1 24.7 -300 -1.20% 20,100 - 1,600,560 97.00 8.93 0 0
NNC 40.45 41.5 40.5 41.5 40.5 +1,050 +2.60% 20,100 - 909,680 55.13 6.76 0 0
DQC 9.09 9.17 9.69 9.69 9 +80 +0.88% 19,800 - 252,707 15.32 74.55 0 0
IMP 37.65 38.8 37.75 39.1 37.75 +1,150 +3.05% 18,600 - 5,975,548 362.15 19.64 3,000 5,800
MHC 7.5 7.6 7.3 7.96 7.3 +100 +1.33% 17,800 - 346,930 21.03 2.01 0 0
ICT 17 17 17 17 17 0 0.00% 17,200 - 547,145 33.16 17.21 0 0
FUEKIV30 13.21 13.28 13.21 13.33 13.21 +70 +0.53% 17,000 - - - - 16,500 14,400
BTP 7.38 7.4 7.45 7.5 7.4 +20 +0.27% 16,700 - 447,593 27.13 10.51 0 0
DAT 8 8 7.88 8 7.66 0 0.00% 16,700 - 553,827 33.57 7.71 0 0
LAF 19.35 20 18.3 20 18.3 +650 +3.36% 16,400 - 304,560 18.46 7.99 200 0
VPH 3.01 3 2.96 3.04 2.96 -10 -0.33% 16,400 - 286,073 17.34 - 600 0
CHP 26.2 26.3 26.85 26.85 26.2 +100 +0.38% 16,100 - 4,146,407 251.30 9.46 0 0
NO1 4.8 4.79 4.8 4.8 4.71 -10 -0.21% 15,900 - 117,833 7.14 15.06 0 0
HTI 18.65 18.7 18.75 18.8 18.65 +50 +0.27% 15,800 - 466,550 28.28 2.80 600 0
TYA 16.8 16.85 16.8 16.9 16.8 +50 +0.30% 15,400 - 103,213 6.26 4.50 8,900 0
HUB 12.55 13 12.55 13.05 12.55 +450 +3.59% 14,900 - 393,157 23.83 5.94 0 0
DSC 10.85 10.9 10.95 11.2 10.9 +50 +0.46% 14,400 - 3,035,342 183.96 8.60 0 700
TNT 8.7 8.91 8.9 9 8.81 +210 +2.41% 14,300 - 454,410 27.54 33.25 200 0
DHG 94.9 96.1 96 96.3 95.9 +1,200 +1.26% 14,100 - 12,564,697 761.50 15.23 100 0
FMC 33.85 33.85 33.85 34 33.85 0 0.00% 14,000 - 2,213,414 134.15 6.35 0 600
NTC 128.1 129.1 128.2 129.8 128.2 +1,000 +0.78% 12,700 - 3,098,397 187.78 9.63 0 0
D2D 27.75 27.85 27.7 28.15 27.6 +100 +0.36% 12,600 - 842,734 51.07 3.70 0 100
CMX 4.81 4.82 4.8 4.87 4.8 +10 +0.21% 12,300 - 491,153 29.77 7.30 0 100
SGN 54 53.8 54 54 53.3 -200 -0.37% 12,000 - 1,802,224 109.23 10.19 4,000 0
HTV 14.9 14.5 14.6 14.6 13.9 -400 -2.68% 11,800 - 190,008 11.52 11.97 0 0
CIG 7.05 7 6.71 7.04 6.71 -50 -0.71% 11,300 - 357,280 21.65 3.14 0 0
VNL 18.8 18.8 18.8 18.8 18.8 0 0.00% 11,100 - 265,841 16.11 4.97 0 0
DTA 3.49 3.52 3.49 3.63 3.32 +30 +0.86% 11,000 - 63,571 3.85 320.00 0 0
TCI 10 9.99 10.1 10.1 9.8 -10 -0.10% 10,900 - 1,155,053 70.00 98.91 0 0
ANT 19 18.9 19 19.45 18.8 -100 -0.53% 10,800 - 555,818 33.69 3.22 1,400 0
PDN 90 96 90 96 90 +6,000 +6.67% 10,600 - 5,334,319 323.29 13.06 0 0
PLP 4.35 4.3 4.35 4.4 4.3 -50 -1.15% 10,500 - 386,999 23.45 10.46 0 400
FUESSV30 24.8 24.5 24.4 24.7 24.26 -300 -1.21% 10,200 - - - - 7,520 3,310
TDM 57.7 58.3 59.8 60 58.3 +600 +1.04% 10,100 - 6,477,130 392.55 33.35 0 0
NHT 11.5 11.4 11.5 11.5 11.4 -100 -0.87% 10,000 - 273,642 16.58 5.67 0 0
KHP 9.75 9.85 9.81 9.88 9.52 +100 +1.03% 9,900 - 612,537 37.12 10.49 0 0
LBM 27.75 27.85 27.3 28.2 27.3 +100 +0.36% 9,500 - 1,392,500 84.39 7.84 4,000 100
NBB 17.1 17.15 16.95 17.15 16.95 +50 +0.29% 9,100 - 1,723,158 104.43 192.70 0 0
SJS 47.5 47.9 47.5 47.9 47 +400 +0.84% 9,100 - 14,249,044 863.58 39.26 1,500 0
ADP 23.05 23.75 23.1 23.85 23.1 +700 +3.04% 9,000 - 547,196 33.16 7.16 2,200 300
SVD 4.3 4.16 4.59 4.6 4.16 -140 -3.26% 8,700 - 114,841 6.96 90.43 0 0
TRA 36.9 36.9 36.9 36.9 35 0 0.00% 8,500 - 3,059,050 185.40 7.06 300 1,800
VSH 41.7 41.3 41.65 41.65 41.3 -400 -0.96% 8,300 - 9,756,763 591.32 11.31 200 100
SGT 8.57 8.79 8.32 9 8.32 +220 +2.57% 7,900 - 1,300,948 78.85 3.91 0 0
ACG 31.2 31.9 31.2 31.9 31.2 +700 +2.24% 7,300 - 4,810,135 291.52 9.55 0 0
HMC 10.8 10.75 10.6 10.75 10.5 -50 -0.46% 7,300 - 293,475 17.79 9.40 0 200
TDG 2.32 2.35 2.34 2.39 2.31 +30 +1.29% 7,300 - 56,896 3.45 9.96 0 0
THG 28.8 28.85 28.75 28.95 28.75 +50 +0.17% 6,800 - 1,014,455 61.48 6.09 600 0
ABR 11.75 11.6 11.7 11.7 11.6 -150 -1.28% 6,100 - 232,000 14.06 15.57 0 0
C32 15.35 15.6 15.3 15.8 15.3 +250 +1.63% 5,900 - 468,909 28.42 8.94 0 100
DVP 77.9 77.6 78.2 78.2 77.4 -300 -0.39% 5,900 - 3,104,000 188.12 9.18 300 600
PGV 21.9 21.9 21.9 21.95 21.65 0 0.00% 5,900 - 24,603,950 1,491.15 6.61 100 300
TEG 6.25 6.34 6.25 6.48 6.22 +90 +1.44% 5,900 - 765,914 46.42 34.27 0 500
BWE 42.65 42.6 42.6 42.65 42.25 -50 -0.12% 5,700 - 9,368,960 567.82 11.39 2,200 1,800
ILB 20.45 20.5 20.75 20.75 20.4 +50 +0.24% 5,700 - 783,090 47.46 7.77 600 0
DHA 52.9 52.7 52.9 53.3 52.3 -200 -0.38% 5,600 - 775,801 47.02 7.07 0 1,000
MDG 36 36 35 36 35 0 0.00% 5,400 - 371,692 22.53 8.63 0 0
SRF 7.47 7.31 7.47 7.8 7.11 -160 -2.14% 5,200 - 246,981 14.97 12.37 0 0
VNG 6.95 6.84 6.49 6.94 6.47 -110 -1.58% 5,100 - 665,372 40.33 102.09 0 0
FUEDCMID 12.27 12.45 12.27 12.59 12.21 +180 +1.47% 5,000 - - - - 500 2,300
ASG 16.65 16.9 16.1 16.9 16 +250 +1.50% 4,900 - 1,534,261 92.99 19.27 0 0
FUESSV50 28.3 28.64 29.99 29.99 27 +340 +1.20% 4,900 - - - - 1,200 300
BMC 11.3 11.25 11.5 11.5 11.25 -50 -0.44% 4,800 - 139,417 8.45 17.69 0 0
GDT 15.9 16 16 16 15.8 +100 +0.63% 4,700 - 394,403 23.90 5.47 0 0
PDV 8.32 8.32 8.31 8.33 8.31 0 0.00% 4,700 - 659,900 39.99 6.63 1,000 0
SHA 3.93 3.93 3.95 3.97 3.91 0 0.00% 4,700 - 138,016 8.36 8.24 0 0
PGC 12.7 12.85 12.65 13 12.65 +150 +1.18% 4,500 - 775,360 46.99 10.66 0 0
CLL 27.2 27 27.25 27.25 26.9 -200 -0.74% 4,400 - 918,000 55.64 9.77 0 0
DHM 6.55 6.55 6.9 6.9 6.55 0 0.00% 4,300 - 226,209 13.71 39.22 0 0
VSI 18.4 18.5 18.5 18.5 18.5 +100 +0.54% 4,100 - 244,200 14.80 7.51 0 0
LM8 14 14.95 14.95 14.95 14.95 +950 +6.79% 4,000 - 140,361 8.51 11.41 0 0
SVC 16.95 16.75 16.75 16.8 16.1 -200 -1.18% 4,000 - 1,562,235 94.68 3.49 0 0
FUEMAV30 23.74 23.9 23.73 23.94 23.69 +160 +0.67% 3,500 - - - - 7,400 6,130
FUETCC50 14.35 14.52 14.35 14.56 14.35 +170 +1.18% 3,500 - - - - 0 0
HTL 21.2 21.6 21.4 21.6 21.05 +400 +1.89% 3,400 - 259,200 15.71 10.42 0 100
TMP 52 52.5 52.4 52.6 52.4 +500 +0.96% 3,400 - 3,675,000 222.73 11.58 100 300
DRL 41.35 41.5 41.5 41.65 41.5 +150 +0.36% 3,000 - 394,250 23.89 8.81 0 0
TCL 29.55 29.5 29.6 29.6 29.5 -50 -0.17% 3,000 - 889,674 53.92 6.76 0 0
FUEMAVND 14.78 14.68 14.76 14.76 14.5 -100 -0.68% 2,800 - - - - 300 900
FUEFCV50 14.55 14.75 15.43 15.43 14.68 +200 +1.37% 2,700 - - - - 0 0
PHC 4.06 4.01 4.05 4.05 3.91 -50 -1.23% 2,700 - 203,235 12.32 9.18 0 0
STK 8.21 8.26 8.21 8.4 8.2 +50 +0.61% 2,700 - 1,273,155 77.16 23.14 100 100
VPS 9.12 9.02 8.7 9.02 8.7 -100 -1.10% 2,700 - 220,636 13.37 9.43 0 0
GHC 23.4 23.6 23.4 23.75 23.4 +200 +0.85% 2,600 - 1,124,835 68.17 7.01 0 0
CCC 7.4 7.41 7.9 7.9 7.41 +10 +0.14% 2,400 - 304,217 18.44 7.52 0 0
HNA 21.3 21.3 21.4 22 21.3 0 0.00% 2,300 - 5,010,446 303.66 10.53 0 0
HTG 34.15 34.5 34.5 34.5 34.5 +350 +1.02% 2,300 - 1,490,483 90.33 4.61 0 0
PGI 23.1 23 23.1 23.1 23 -100 -0.43% 2,100 - 2,550,626 154.58 10.39 700 0
PIT 8.3 8.4 8.3 8.4 8.3 +100 +1.20% 2,100 - 119,366 7.23 - 0 0
KMR 2.36 2.27 2.28 2.36 2.23 -90 -3.81% 2,000 - 129,113 7.83 25.80 0 0
PTC 5.43 5.43 5.43 5.43 5.43 0 0.00% 2,000 - 174,801 10.59 3.58 0 0
VFG 44.5 45 44.55 45.2 44.5 +500 +1.12% 2,000 - 1,877,068 113.76 5.85 0 0
EVE 8.85 8.68 8.72 8.73 8.68 -170 -1.92% 1,900 - 364,384 22.08 9.29 0 0
DBT 13.15 13.15 13.15 13.15 13.15 0 0.00% 1,500 - 288,869 17.51 21.42 0 0
SBA 24.8 24.35 24.75 24.75 24.35 -450 -1.81% 1,500 - 1,472,889 89.27 8.68 0 0
SFG 10.6 10.5 10.3 10.55 10.3 -100 -0.94% 1,500 - 502,922 30.48 15.70 0 0
FUEMITEC 11.1 11 11 11 11 -100 -0.90% 1,400 - - - - 0 0
PMG 6 6 6 6 6 0 0.00% 1,400 - 278,018 16.85 13.45 0 0
HU1 5.11 5.2 5.11 5.2 5.11 +90 +1.76% 1,300 - 130,000 7.88 13.79 0 0
L10 25.4 25.4 25.4 25.4 25.4 0 0.00% 1,300 - 248,666 15.07 6.60 0 0
FUEVN50G 12.19 11.96 12.2 12.2 11.88 -230 -1.89% 1,200 - - - - 200 0
RAL 77.8 77.8 77.5 78.9 77.2 0 0.00% 1,200 - 1,831,989 111.03 5.07 0 0
YBM 9.5 9.8 9.5 9.8 9.5 +300 +3.16% 1,200 - 315,310 19.11 6.13 0 0
DSN 36.95 36.55 36.95 36.95 36.55 -400 -1.08% 1,100 - 441,634 26.77 6.42 100 0
TCR 2.1 2.16 1.99 2.17 1.99 +60 +2.86% 1,100 - 22,390 1.36 49.09 0 0
CLC 52.9 53.5 53.5 53.5 53.5 +600 +1.13% 1,000 - 1,402,106 84.98 7.70 0 0
CMV 9.7 9.69 9.03 9.69 9.03 -10 -0.10% 1,000 - 175,930 10.66 8.97 0 0
HRC 33.95 34 31.9 34.95 31.9 +50 +0.15% 1,000 - 1,027,025 62.24 29.23 0 0
ADG 8.1 8.5 8.1 8.5 8.1 +400 +4.94% 900 - 181,734 11.01 9.67 0 0
SBV 6.13 6.11 5.75 6.11 5.75 -20 -0.33% 800 - 175,296 10.62 - 0 0
TBC 33 33 32.95 33 32.95 0 0.00% 800 - 2,095,500 127.00 10.90 0 0
FUCVREIT 6.8 6.8 6.8 6.8 6.8 0 0.00% 700 - - - - 500 0
SHP 31.5 31.5 31.4 31.5 31.4 0 0.00% 700 - 3,188,000 193.21 11.12 0 0
BRC 11.1 11.55 11.55 11.55 11.55 +450 +4.05% 600 - 142,931 8.66 6.88 0 0
FDC 18.85 18.9 18.9 18.9 18.9 +50 +0.27% 600 - 730,107 44.25 3.41 0 0
FUEKIVFS 16.93 17.44 18.11 18.11 17.44 +510 +3.01% 600 - - - - 0 500
OPC 21 21 21 21 21 0 0.00% 600 - 1,345,069 81.52 13.65 0 0
SVT 10.6 10.6 10.5 10.6 10.5 0 0.00% 600 - 183,496 11.12 6.83 0 0
VID 4.6 4.51 4.44 4.54 4.41 -90 -1.96% 600 - 184,171 11.16 410.00 0 0
AST 62.7 62.9 62.8 62.9 62.8 +200 +0.32% 500 - 3,396,596 205.85 11.74 0 100
BHN 29.65 29.65 29 29.65 29 0 0.00% 500 - 6,872,870 416.54 14.71 0 0
TN1 14.4 14.4 14.5 14.5 14.4 0 0.00% 500 - 865,375 52.45 3.24 0 0
TPC 8.5 8.5 8.5 8.5 8.5 0 0.00% 500 - 142,944 8.66 24.36 0 0
VMD 13.95 13.95 13.95 13.95 13.95 0 0.00% 500 - 215,392 13.05 5.08 0 0
CRV 23.7 23.7 23.7 23.7 23.7 0 0.00% 400 - 16,291,377 987.36 209.73 0 0
SPM 9.6 9.6 9.6 9.6 9.6 0 0.00% 400 - 132,192 8.01 - 0 0
TVB 7.15 7.17 6.9 7.17 6.88 +20 +0.28% 400 - 782,401 47.42 37.54 0 0
AAM 7.05 7.28 7 7.28 7 +230 +3.26% 300 - 76,085 4.61 43.33 0 0
CLW 60.1 55.9 60 60 55.9 -4,200 -6.99% 300 - 726,700 44.04 12.79 0 0
DXV 3.5 3.45 3.45 3.45 3.45 -50 -1.43% 300 - 34,155 2.07 42.07 0 0
TCT 17.65 17.65 17.65 17.65 17.65 0 0.00% 300 - 225,708 13.68 8.85 0 0
VCF 285.6 293.9 285.8 293.9 285.8 +8,300 +2.91% 300 - 7,811,608 473.43 15.09 0 0
DMC 58 58.7 58.7 58.7 58.7 +700 +1.21% 200 - 2,038,502 123.55 12.09 0 0
FUEKIVND 12.6 12.29 12.67 12.67 12.29 -310 -2.46% 200 - - - - 200 100
FUETPVND 10.64 11.35 11.35 11.35 11.35 +710 +6.67% 200 - - - - 0 0
GMH 6.97 6.98 6.98 6.98 6.98 +10 +0.14% 200 - 115,170 6.98 6.46 0 0
NSC 67.4 70 70 70 70 +2,600 +3.86% 200 - 1,230,216 74.56 5.70 0 0
NVT 7.52 7.52 7.52 7.52 7.52 0 0.00% 200 - 680,560 41.25 38.76 0 0
PGD 22.15 22.15 22.15 22.15 22.15 0 0.00% 200 - 2,192,790 132.90 14.03 0 0
PJT 9.14 9 9 9 9 -140 -1.53% 200 - 223,945 13.57 12.03 0 0
SAV 12.9 12.9 12.9 12.9 12.9 0 0.00% 200 - 357,723 21.68 34.58 0 0
SMA 7.5 7.5 7.5 7.5 7.5 0 0.00% 200 - 152,646 9.25 11.65 0 0
STG 36.6 34.05 34.05 34.05 34.05 -2,550 -6.97% 200 - 3,345,527 202.76 11.40 0 0
TVT 16.35 15.5 15.5 15.5 15.5 -850 -5.20% 200 - 325,500 19.73 8.34 0 0
VCA 6.47 6.87 6.88 6.88 6.87 +400 +6.18% 200 - 104,337 6.32 - 0 0
VDP 33 34.95 35.2 35.2 34.95 +1,950 +5.91% 200 - 771,815 46.78 12.10 0 0
ABT 51.2 53 53 53 53 +1,800 +3.52% 100 - 624,195 37.83 4.71 0 0
ACL 12 12.3 12.3 12.3 12.3 +300 +2.50% 100 - 616,956 37.39 18.01 0 0
CNG 22.35 22.35 22.35 22.35 22.35 0 0.00% 100 - 784,469 47.54 14.48 0 0
COM 28.5 26.7 26.7 26.7 26.7 -1,800 -6.32% 100 - 377,021 22.85 22.92 0 0
TDW 47.1 47.3 47.3 47.3 47.3 +200 +0.42% 100 - 402,050 24.37 6.65 0 0
VPD 21 21.1 21.1 21.1 21.1 +100 +0.48% 100 - 2,249,041 136.31 8.57 0 0
BTT 42.5 0 0 0.00% - - 573,750 34.77 - 0 0
CCI 16.75 0 0 0.00% - - 391,751 23.74 - 0 0
CVT 26.95 0 0 0.00% - - 988,819 59.93 - 0 0
DTL 10.5 0 0 0.00% - - 636,625 38.58 - 0 0
DTT 16.95 0 0 0.00% - - 138,173 8.37 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - - 0 0
FUEIP100 13.33 0 0 0.00% - - - - - 0 0
GTA 7.19 0 0 0.00% - - 70,678 4.28 - 0 0
HAS 9.9 0 0 0.00% - - 77,220 4.68 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 833.09 - 0 0
PNC 27.85 0 0 0.00% - - 300,762 18.23 - 0 0
QNP 31.4 0 0 0.00% - - 1,268,872 76.90 - 0 0
S4A 33 0 0 0.00% - - 1,392,600 84.40 - 0 0
SC5 17.9 0 0 0.00% - - 268,205 16.25 - 0 0
SFC 16.5 0 0 0.00% - - 186,309 11.29 - 0 0
SFI 26.3 0 0 0.00% - - 648,217 39.29 - 0 0
SRC 39.1 0 0 0.00% - - 1,426,436 86.45 - 0 0
SSC 21.9 0 0 0.00% - - 290,652 17.62 - 0 0
TIX 39 0 0 0.00% - - 1,170,000 70.91 - 0 0
TMS 35.95 0 0 0.00% - - 6,209,376 376.33 - 0 0
TNC 29.85 0 0 0.00% - - 574,613 34.83 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 58.62 - 0 0
UIC 55.7 0 0 0.00% - - 462,310 28.02 - 0 0
VNS 7.15 0 0 0.00% - - 485,193 29.41 - 0 0
VRC 11.65 0 0 0.00% - - 582,500 35.30 - 0 0
VTB 12.9 0 0 0.00% - - 139,378 8.45 - 0 0
合計 8,390,270,308 508,501.23 61,113,060 47,736,770

※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