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

2026/09/22 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,816.93
+17.26/+0.96%
売買高（相対取引を含む） 539,309,659 株
（前日比 -17.81%）
値上がり銘柄数 174
値下がり銘柄数 130
変わらず銘柄数 125
総銘柄数 429
売買代金（相対取引を含む） 12,988,164 百万VND
（前日比 -25.00%）
VN30 1,965.36 +12.10 +0.62%
VNMID 1,886.90 +15.98 +0.85%
VNSML 1,234.96 +6.45 +0.53%
VN100 1,856.95 +11.92 +0.65%
VNALL 1,829.62 +11.98 +0.66%
VNX Allshare 2,874.81 +17.71 +0.62%
前日終値 1799.67 (09/21) 
始値 1798.90
高値 1828.19
安値 1787.62
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) 48,567,140 45,554,410 3,012,730
+0.30 +0.58 -0.10 +0.33 +0.19 +0.57
-0.15 +0.23 +0.10 -0.81 +0.31 - -
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（2026/09/22 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
VIX 12.8 13.05 12.85 13.15 12.8 +250 +1.95% 19,673,900 - 33,574,890 2,034.84 3.69 940,430 1,910,830
MSB 13.05 13.5 13.05 13.5 13.05 +450 +3.45% 19,351,700 - 50,544,000 3,063.27 7.48 1,330,900 48,240
VPB 28.45 28 28.35 28.4 27.85 -450 -1.58% 16,166,700 - 222,149,861 13,463.63 9.26 2,677,870 4,445,540
SHB 11.6 11.65 11.6 11.65 11.5 +50 +0.43% 15,475,500 - 62,254,150 3,772.98 4.47 887,730 451,450
SSI 20.9 20.95 20.95 21.35 20.9 +50 +0.24% 12,109,000 - 62,877,284 3,810.74 10.20 1,018,680 885,450
PVT 23.05 24.1 23.1 24.35 23 +1,050 +4.56% 11,627,600 - 12,457,746 755.01 11.61 713,200 1,957,910
TCB 32.25 32.3 32.2 32.7 32.05 +50 +0.16% 11,125,400 - 228,885,565 13,871.85 9.04 1,163,700 3,847,800
BSR 31.55 31.35 31.55 31.75 30.85 -200 -0.63% 10,946,100 - 156,978,845 9,513.87 30.14 2,492,900 2,453,100
TPB 14 14.25 14.1 14.25 14.05 +250 +1.79% 10,217,300 - 39,530,168 2,395.77 5.34 1,462,600 520,940
MBB 20.2 20.1 20.15 20.2 19.95 -100 -0.50% 9,661,200 - 186,191,323 11,284.32 6.05 1,513,550 2,525,300
MSN 67.7 70.3 67.7 71.4 67.7 +2,600 +3.84% 8,932,200 - 102,664,335 6,222.08 25.94 1,210,130 677,820
HPG 21.1 21.15 21.15 21.25 21.1 +50 +0.24% 8,104,500 - 178,568,700 10,822.35 10.72 1,115,360 1,104,220
NVL 12.65 12.55 12.75 12.75 12.4 -100 -0.79% 7,776,500 - 30,145,953 1,827.03 14.48 165,900 294,080
HDB 27.6 27.55 27.45 27.6 27.3 -50 -0.18% 7,768,500 - 137,895,363 8,357.29 7.69 1,793,600 1,694,100
VHM 68.1 69.4 68.4 69.6 67 +1,300 +1.91% 7,336,800 - 570,108,786 34,552.05 6.80 714,820 1,510,480
ACB 22.4 22 22.4 22.5 22 -400 -1.79% 7,237,000 - 127,697,283 7,739.23 7.28 1,685,000 1,616,300
POW 12.55 12.8 12.6 12.95 12.55 +250 +1.99% 5,789,400 - 39,268,425 2,379.90 14.70 739,550 140,000
VSC 13.1 13.4 13.15 13.5 13.15 +300 +2.29% 5,726,700 - 5,016,563 304.03 14.60 820,400 251,300
PLX 36.85 36.5 37 37 35.9 -350 -0.95% 5,587,700 - 47,226,550 2,862.22 24.80 125,400 637,400
GEX 23.65 24.4 23.9 24.55 23.8 +750 +3.17% 5,578,300 - 31,926,701 1,934.95 14.90 764,000 450,220
PNJ 36.9 35.8 36.95 37 35.55 -1,100 -2.98% 5,391,500 - 18,319,646 1,110.28 4.68 214,010 689,900
DXG 10.55 10.6 10.55 10.7 10.45 +50 +0.47% 5,315,000 - 13,441,913 814.66 49.53 49,500 278,900
VND 14.7 14.85 14.8 15.05 14.75 +150 +1.02% 5,235,100 - 22,606,154 1,370.07 11.18 578,300 4,600
PDR 11.5 11.75 11.55 11.95 11.55 +250 +2.17% 4,953,500 - 11,724,260 710.56 22.00 118,100 164,700
FPT 66.4 66.6 66.6 67 66.2 +200 +0.30% 4,905,000 - 114,174,140 6,919.64 12.77 1,864,400 1,472,100
BVB 11.2 10.85 11.1 11.2 10.75 -350 -3.13% 4,840,700 - - - 15.52 109,000 64,100
VCI 20.15 20.4 20.3 20.65 20.25 +250 +1.24% 4,534,500 - 23,505,531 1,424.58 11.00 572,100 3,550
EIB 16.2 16.45 16.3 16.6 16.2 +250 +1.54% 3,933,500 - 30,641,754 1,857.08 26.97 394,200 300
CTG 31 30.95 30.9 31.1 30.7 -50 -0.16% 3,819,100 - 240,386,937 14,568.91 6.95 1,228,910 218,400
CII 12.85 12.9 12.95 13.1 12.85 +50 +0.39% 3,809,400 - 8,668,610 525.37 65.82 65,100 99,600
SSB 22.45 20.9 20.9 21.7 20.9 -1,550 -6.90% 3,800,200 - 72,497,920 4,393.81 11.12 550,400 386,000
PVD 19.35 19.15 19.3 19.4 19.05 -200 -1.03% 3,561,000 - 17,766,263 1,076.74 12.43 134,200 252,800
DCL 43.3 45.9 43.3 46.3 43.3 +2,600 +6.00% 3,541,500 - 3,352,583 203.19 171.91 0 0
ORS 13.2 13.3 13.35 13.8 13.2 +100 +0.76% 3,416,300 - 8,298,281 502.93 37.78 111,100 125,800
AAA 7.71 7.65 7.75 7.9 7.57 -60 -0.78% 3,171,700 - 3,012,132 182.55 7.92 220,800 547,100
BID 36.2 36.2 36.4 36.55 35.9 0 0.00% 3,157,800 - 263,538,361 15,972.02 9.59 566,710 825,700
KDH 15.85 16 15.95 16.1 15.8 +150 +0.95% 2,910,400 - 17,955,438 1,088.21 18.39 784,800 13,200
VRE 24.75 25.1 24.85 25.3 24.65 +350 +1.41% 2,784,700 - 57,035,192 3,456.68 8.85 661,900 817,600
DCM 33.7 33.95 33.6 34.4 33.2 +250 +0.74% 2,762,100 - 17,973,130 1,089.28 10.60 784,000 262,300
MWG 71.7 72.8 71.4 73.5 71.4 +1,100 +1.53% 2,726,900 - 107,430,529 6,510.94 15.25 496,100 490,100
GEE 62.2 66.5 62.8 66.5 62.2 +4,300 +6.91% 2,706,700 - 42,593,198 2,581.41 7.45 410,810 185,700
VCB 58.9 58.9 59.1 59.4 58.8 0 0.00% 2,571,300 - 492,149,263 29,827.23 15.28 136,840 686,200
PC1 20.15 20.85 20.15 20.85 20.1 +700 +3.47% 2,518,000 - 8,575,299 519.72 9.33 625,200 1,000
PVP 18.25 19.5 18.35 19.5 18.3 +1,250 +6.85% 2,510,700 - 2,022,198 122.56 11.02 267,600 58,200
VIB 13.35 13.4 13.4 13.5 13.35 +50 +0.37% 2,269,000 - 50,054,176 3,033.59 6.26 91,690 207,900
LDG 2.74 2.67 2.92 2.92 2.67 -70 -2.55% 2,183,000 - 682,494 41.36 7.38 60,600 69,800
TCH 11.7 11.7 11.7 11.85 11.55 0 0.00% 2,130,800 - 11,738,760 711.44 44.83 60,800 106,500
BAF 32 31.6 31.9 32 31.4 -400 -1.25% 1,945,300 - 11,528,467 698.69 63.33 49,700 193,400
DPM 22.8 22.9 22.8 23.05 22.65 +100 +0.44% 1,889,900 - 15,570,283 943.65 16.05 14,800 230,600
DIG 10.1 10.1 10.05 10.25 10 0 0.00% 1,838,000 - 8,526,347 516.75 10.22 103,310 47,100
STB 76.7 76.7 76.7 77.9 76.6 0 0.00% 1,778,400 - 144,596,045 8,763.40 24.35 275,400 645,050
VNM 60.3 61.2 60.4 61.3 60.3 +900 +1.49% 1,774,600 - 127,905,273 7,751.83 15.19 816,640 136,140
LPB 46.1 46.3 46.2 46.6 45.9 +200 +0.43% 1,651,200 - 138,311,161 8,382.49 12.11 161,400 231,900
PET 38.8 41.5 38.8 41.5 38.7 +2,700 +6.96% 1,647,800 - 6,421,866 389.20 18.01 0 10,010
GVR 32.2 32.2 32.6 32.7 32.15 0 0.00% 1,631,900 - 128,800,000 7,806.06 25.76 0 0
OCB 10.45 10.45 10.4 10.5 10.4 0 0.00% 1,607,500 - 32,003,231 1,939.59 6.99 87,600 15,400
HDC 11.45 11.8 11.4 11.9 11.4 +350 +3.06% 1,598,000 - 2,710,607 164.28 3.32 321,840 41,200
HID 5.73 5.33 5.92 6 5.33 -400 -6.98% 1,587,500 - 409,111 24.79 - 58,100 7,300
KHG 4.45 4.57 4.5 4.57 4.45 +120 +2.70% 1,570,300 - 2,053,919 124.48 29.87 16,500 108,700
NTL 12.8 12.8 12.95 13.15 12.75 0 0.00% 1,542,300 - 1,561,343 94.63 96.24 97,400 32,600
HQC 1.91 1.91 1.91 1.93 1.9 0 0.00% 1,518,300 - 1,101,305 66.75 15.66 0 135,800
DGW 45 45.1 45.35 46.65 45 +100 +0.22% 1,499,000 - 10,073,581 610.52 18.10 410,500 210,600
VIC 235 243.8 235 243.8 230.2 +8,800 +3.74% 1,493,400 - 1,892,421,051 114,692.18 170.25 379,460 175,220
NAB 11.95 12.2 11.9 12.2 11.7 +250 +2.09% 1,488,800 - 26,337,632 1,596.22 5.00 39,400 133,600
HCM 25 25 25.05 25.3 24.95 0 0.00% 1,461,300 - 27,548,917 1,669.63 17.03 55,300 125,500
EVF 11.45 11.45 11.5 11.6 11.4 0 0.00% 1,419,300 - 8,708,478 527.79 10.20 33,900 0
NKG 9.98 9.91 9.9 10.05 9.9 -70 -0.70% 1,414,900 - 4,878,930 295.69 21.92 17,900 294,400
TCX 31 31 31.2 31.35 30.75 0 0.00% 1,414,200 - 86,008,053 5,212.61 11.43 17,300 708,040
HSG 10.1 10.1 10.1 10.15 10.05 0 0.00% 1,355,500 - 8,153,353 494.14 8.88 23,100 0
GEL 28.6 28.9 28.6 29.65 28.6 +300 +1.05% 1,342,100 - 25,721,000 1,558.85 47.53 85,000 152,900
VOS 12 12.4 12.05 12.65 12.05 +400 +3.33% 1,317,900 - 1,736,000 105.21 5.70 91,600 113,000
VPX 23.9 24.8 23.9 24.95 23.75 +900 +3.77% 1,251,600 - 46,500,000 2,818.18 10.77 42,300 132,700
VJC 138 135.9 137.9 138 132.7 -2,100 -1.52% 1,162,600 - 104,519,733 6,334.53 36.45 60,000 93,780
VPI 60.2 59.6 60.5 61 59 -600 -1.00% 1,160,800 - 19,074,955 1,156.06 48.81 211,700 104,300
HHV 9.34 9.33 9.38 9.4 9.31 -10 -0.11% 1,148,800 - 5,360,196 324.86 7.51 2,200 45,400
HAH 46.9 48.3 46.9 48.5 46.85 +1,400 +2.99% 1,147,100 - 9,265,891 561.57 7.07 288,400 349,300
VCK 28.8 28.9 29 29.3 28.65 +100 +0.35% 1,136,300 - 70,369,179 4,264.80 10.54 1,000 210,000
SBT 22.7 22.6 22.7 22.8 22.55 -100 -0.44% 1,105,200 - 21,122,732 1,280.17 27.10 6,230,500 40,500
HII 11.3 11.2 11.8 11.8 11.1 -100 -0.88% 1,096,900 - 825,026 50.00 16.26 47,250 185,500
HHP 17.4 17.25 17.5 17.6 16.85 -150 -0.86% 1,071,800 - 1,590,100 96.37 34.57 0 86,300
VCG 14.3 14.35 14.35 14.55 14.3 +50 +0.35% 1,016,600 - 10,018,829 607.20 2.53 0 9,300
VPL 81.2 81.7 80.5 82 80.5 +500 +0.62% 998,500 - 153,387,696 9,296.22 132.20 321,100 56,210
TCM 16 15.95 15.85 16.05 15.75 -50 -0.31% 950,600 - 1,876,336 113.72 7.38 0 1,600
TCO 10.85 10.7 10.8 10.85 10.7 -150 -1.38% 868,700 - 613,331 37.17 8.98 0 33,600
NLG 24.1 23.8 23.8 24.15 23.8 -300 -1.24% 857,400 - 11,545,318 699.72 17.46 14,300 484,400
KBC 26 26 25.7 26.1 25.7 0 0.00% 851,000 - 24,485,624 1,483.98 10.61 222,400 205,300
GAS＊ 86.1 86 86.2 87.4 85 -100 -0.12% 812,900 - 207,513,679 12,576.59 18.51 56,600 126,800
LPS 21.5 21.75 21.6 21.95 21.25 +250 +1.16% 802,900 - - - 23.93 260,600 1,100
HAG 13.9 14 13.9 14 13.8 +100 +0.72% 762,900 - 17,743,590 1,075.37 - 0 19,200
TVS 14.6 15.6 14.6 15.6 14.6 +1,000 +6.85% 754,300 - 3,816,438 231.30 10.40 2,600 11,200
MCH 143 143.4 142.8 143.5 141 +400 +0.28% 740,100 - 187,481,870 11,362.54 25.81 574,810 100,500
KLB 12.55 12.55 12.55 13.2 12.45 0 0.00% 733,100 - 7,258,550 439.91 3.91 9,800 29,900
TLD 8.19 8.18 7.66 8.19 7.66 -10 -0.12% 730,900 - 635,924 38.54 9.60 0 700
TLG 54.3 53.5 54.3 55.3 53.4 -800 -1.47% 698,100 - 5,164,266 312.99 13.40 45,500 200,800
BVH 70.5 69.7 70.5 70.5 68.8 -800 -1.13% 678,500 - 51,739,897 3,135.75 18.24 65,400 710,450
DLG 1.98 2.03 2 2.04 1.99 +50 +2.53% 659,300 - 607,599 36.82 1.67 14,100 20,400
HPX 4.17 4.11 4.14 4.18 4.1 -60 -1.44% 658,100 - 1,250,133 75.77 10.59 0 4,800
DXS 5.45 5.48 5.43 5.51 5.43 +30 +0.55% 636,500 - 3,173,485 192.33 9.30 0 0
DBC 16 15.95 16.05 16.1 15.95 -50 -0.31% 622,600 - 6,875,192 416.68 4.07 0 2,300
SAB 43.85 44.65 43.8 44.75 43.8 +800 +1.82% 620,900 - 57,266,410 3,470.69 13.34 287,600 195,820
APH 7.39 7.32 7.58 7.58 7.31 -70 -0.95% 615,600 - 1,785,233 108.20 10.91 7,600 50,200
IJC 6.85 6.84 6.85 6.88 6.8 -10 -0.15% 598,200 - 4,306,332 260.99 5.19 0 9,300
CTS 21.6 21.8 21.7 22.05 21.55 +200 +0.93% 596,400 - 4,636,717 281.01 8.03 33,000 20,600
SCR 4.18 4.12 4.18 4.18 4.11 -60 -1.44% 573,300 - 1,774,052 107.52 23.28 2,200 46,200
VHC 50.2 49.45 50.1 50.5 49.4 -750 -1.49% 566,100 - 10,357,459 627.72 7.83 0 198,500
DGC 35.35 35.8 35.35 35.8 35.35 +450 +1.27% 550,500 - 13,596,067 824.00 4.84 2,000 343,200
HT1 11.8 12.4 11.85 12.45 11.8 +600 +5.08% 546,400 - 4,731,715 286.77 17.29 160,000 5,100
VAB 9.17 9.14 9.25 9.25 9.07 -30 -0.33% 540,900 - 8,244,966 499.69 4.34 500 31,900
EVG 4.12 4.12 4.12 4.16 4.09 0 0.00% 539,200 - 931,168 56.43 11.26 0 100
REE 46.7 47.05 46.7 47.65 46.65 +350 +0.75% 534,800 - 29,330,925 1,777.63 10.08 60,910 21,400
HHS 9.87 9.86 9.87 9.95 9.76 -10 -0.10% 524,400 - 4,259,382 258.14 1.12 0 80,000
DSE 22.25 22.25 22.35 22.45 22.2 0 0.00% 505,000 - 7,622,850 461.99 29.75 41,500 0
GMD 77 77.4 76.8 77.6 76.6 +400 +0.52% 489,000 - 33,505,880 2,030.66 20.16 184,200 52,200
HVN 21 20.9 21.15 21.15 20.65 -100 -0.48% 469,400 - 65,030,313 3,941.23 7.09 0 149,400
TEG 5.93 5.66 5.62 5.85 5.62 -270 -4.55% 469,000 - 683,765 41.44 30.59 0 0
FCN 11.1 11 10.85 11 10.8 -100 -0.90% 464,000 - 1,731,829 104.96 54.73 4,900 22,700
VGC 39.85 41 39.85 41.1 39.65 +1,150 +2.89% 436,500 - 18,382,350 1,114.08 13.10 33,700 8,600
HDG 16 16.05 16 16.25 16 +50 +0.31% 430,500 - 6,531,665 395.86 7.71 92,000 15,420
FRT 130.1 131 130.3 133.5 129.3 +900 +0.69% 416,300 - 23,424,772 1,419.68 28.15 108,000 230,800
SHI 14.5 14.4 14.65 14.65 13.5 -100 -0.69% 412,400 - 2,447,274 148.32 48.65 13,100 13,100
RYG 8.38 8.3 8.45 8.45 8.1 -80 -0.95% 403,200 - 373,500 22.64 10.00 0 0
TTF 1.47 1.47 1.47 1.49 1.46 0 0.00% 392,700 - 578,493 35.06 54.44 27,600 0
VTO 10.5 10.9 10.55 11 10.4 +400 +3.81% 390,300 - 870,547 52.76 9.53 0 100
VPG 1.39 1.31 1.4 1.41 1.3 -80 -5.76% 387,100 - 115,825 7.02 - 0 0
BCM 39.8 40.2 39.65 40.85 39.6 +400 +1.01% 367,800 - 41,607,000 2,521.64 12.37 81,900 1,500
ELC 13.1 13 13.25 13.25 12.75 -100 -0.76% 357,100 - 1,430,880 86.72 10.03 10,500 22,800
DHC 36.4 37.1 36.4 37.1 36.15 +700 +1.92% 331,100 - 3,941,861 238.90 9.30 75,000 0
VTP 48.25 48.95 48.5 49 48.3 +700 +1.45% 324,600 - 9,882,279 598.93 17.10 104,440 1,000
TDP 28.5 27 28.5 28.5 26.65 -1,500 -5.26% 319,500 - 2,529,888 153.33 24.66 0 10,000
FTS 20.6 20.7 20.65 21 20.6 +100 +0.49% 311,900 - 7,889,717 478.16 17.83 19,500 22,300
PAN 18.45 18.5 18.35 18.6 18.3 +50 +0.27% 302,300 - 4,637,454 281.06 6.03 20,000 70,700
MZG 11.85 11.85 11.85 11.95 11.5 0 0.00% 278,400 - 1,518,661 92.04 10.72 0 29,800
LCG 6.8 6.77 6.8 6.8 6.75 -30 -0.44% 258,300 - 1,398,696 84.77 9.91 0 19,100
ANV 16 16.1 16.05 16.1 15.95 +100 +0.63% 255,000 - 4,286,718 259.80 4.29 44,100 12,700
CTD 58.7 58.5 58.6 58.7 57.5 -200 -0.34% 251,300 - 6,541,658 396.46 12.83 12,010 123,400
CTI 15.55 15.55 15.35 15.55 15.35 0 0.00% 251,000 - 1,077,613 65.31 6.89 0 6,400
AAN 15.9 15.9 15.85 15.95 15.8 0 0.00% 248,400 - 1,457,234 88.32 12.82 0 0
SZC 17.7 17.7 17.75 17.9 17.55 0 0.00% 246,200 - 3,185,750 193.08 10.03 5,700 14,600
VDS 10.7 10.7 10.65 10.9 10.65 0 0.00% 243,700 - 2,910,400 176.39 10.15 39,700 7,300
KSB 13 12.95 13 13.05 12.85 -50 -0.38% 224,100 - 1,482,046 89.82 11.02 0 8,100
GIL 8.11 8.1 8 8.3 8 -10 -0.12% 221,000 - 822,929 49.87 25.47 9,600 0
AGG 9.96 9.96 9.98 9.98 9.93 0 0.00% 220,900 - 1,806,545 109.49 4.27 0 3,300
ASP 16.1 16.1 16.25 17 15.7 0 0.00% 220,900 - 601,167 36.43 43.05 0 500
CRE 6.5 6.5 6.6 6.6 6.36 0 0.00% 218,700 - 3,013,910 182.66 41.14 11,300 4,300
NT2 20.6 20.75 20.6 20.75 20.55 +150 +0.73% 215,700 - 5,973,428 362.03 5.42 9,000 33,200
YEG 7.07 7 6.93 7.04 6.93 -70 -0.99% 215,500 - 1,436,585 87.07 16.59 4,000 38,970
HAP 7.28 7.05 7.01 7.05 6.95 -230 -3.16% 212,400 - 782,143 47.40 - 0 2,000
AGR 12.65 12.6 12.75 12.8 12.6 -50 -0.40% 212,200 - 2,876,728 174.35 22.42 1,200 8,800
NAF 47.95 48 47.95 48.05 47.85 +50 +0.10% 209,600 - 2,936,736 177.98 18.71 13,700 4,200
SBG 13.85 13.95 14 14 13.8 +100 +0.72% 193,400 - 836,999 50.73 18.19 6,100 19,200
HTN 6.85 6.75 6.9 6.95 6.7 -100 -1.46% 189,100 - 902,302 54.68 33.92 5,700 9,000
CSV 20.7 20.7 20.7 20.9 20.5 0 0.00% 188,000 - 2,287,348 138.63 12.16 1,000 25,500
PHR 31.7 31.65 31.85 31.95 31.65 -50 -0.16% 182,800 - 7,719,365 467.84 9.76 0 16,000
TNH 6.62 6.68 6.63 6.75 6.63 +60 +0.91% 167,100 - 1,107,056 67.09 - 4,400 61,300
BSI 26.85 26.85 26.85 27.3 26.8 0 0.00% 165,700 - 7,246,857 439.20 13.34 21,800 11,600
DPG 26.8 27.2 26.8 27.3 26.6 +400 +1.49% 157,800 - 3,225,569 195.49 8.48 41,600 13,900
HAX 8.7 8.69 8.7 8.71 8.63 -10 -0.11% 157,400 - 933,651 56.58 299.66 55,000 2,300
CDC 20.2 20.6 20.3 20.6 20.1 +400 +1.98% 154,900 - 2,174,234 131.77 58.19 34,500 2,600
ACC 4.34 4.33 4.3 4.37 4.3 -10 -0.23% 151,700 - 454,650 27.55 8.73 0 0
HVH 10.55 10.65 10.5 10.65 10.5 +100 +0.95% 150,500 - 764,060 46.31 11.06 0 0
KDC 51.1 51 50.6 51.2 50.4 -100 -0.20% 147,000 - 14,093,610 854.16 28.29 300 2,800
TRC 21.35 21.4 21.5 21.5 21 +50 +0.23% 145,900 - 642,000 38.91 2.51 0 0
OGC 2.1 2.1 2.11 2.11 2.08 0 0.00% 143,300 - 630,000 38.18 9.38 400 6,600
FIT 3.03 3 3 3.05 3 -30 -0.99% 142,000 - 1,019,799 61.81 25.42 0 0
CMG 22.7 23.1 23.7 23.7 23 +400 +1.76% 136,400 - 5,379,803 326.05 13.02 700 29,200
PAC 14.3 14.2 14.45 14.55 13.8 -100 -0.70% 134,900 - 1,088,822 65.99 9.35 4,700 1,100
DC4 6.48 6.51 6.5 6.56 6.49 +30 +0.46% 131,800 - 703,462 42.63 3.21 1,500 0
DPR 37.5 37.6 37.55 37.85 37.2 +100 +0.27% 131,300 - 3,266,911 197.99 11.31 8,000 15,100
APG 4.53 4.53 4.59 4.59 4.45 0 0.00% 130,700 - 1,013,007 61.39 188.75 100 5,100
TLH 3.58 3.51 3.58 3.58 3.5 -70 -1.96% 126,100 - 394,243 23.89 78.00 0 4,900
AFX 9.9 9.98 9.9 9.99 9.84 +80 +0.81% 116,400 - 349,300 21.17 7.38 0 0
CTF 20.85 19.4 20.95 20.95 19.4 -1,450 -6.95% 111,300 - 1,855,685 112.47 204.21 300 16,400
DRC 10.05 10.15 10.15 10.15 10 +100 +1.00% 107,500 - 1,567,457 95.00 13.23 0 0
GEG 12.35 12.35 12.35 12.35 12.25 0 0.00% 106,400 - 5,344,049 323.88 7.11 5,500 300
FUEPHVNS 9.66 9.73 9.75 9.8 9.72 +70 +0.72% 105,500 - - - - 100,900 0
DMX 77 76.8 77 77 75.9 -200 -0.26% 102,000 - - - 14.58 42,900 32,800
D2D 30.15 30.1 30.45 30.45 30 -50 -0.17% 97,000 - 910,818 55.20 4.00 0 2,300
VVS 81.5 85.6 81.5 87 81 +4,100 +5.03% 95,300 - 3,685,080 223.34 5.74 12,100 18,300
JVC 2.79 2.77 2.76 2.8 2.72 -20 -0.72% 94,600 - 311,625 18.89 6.24 6,800 0
SKG 7.3 7.36 7.3 7.36 7.01 +60 +0.82% 90,900 - 489,423 29.66 10.21 43,000 64,000
FIR 2.85 2.85 2.84 2.86 2.78 0 0.00% 85,700 - 201,408 12.21 101.79 0 0
SIP 49.5 50.2 49.5 50.4 49.5 +700 +1.41% 80,600 - 12,154,070 736.61 10.10 12,800 0
DRH 1.65 1.63 1.65 1.66 1.62 -20 -1.21% 80,200 - 201,644 12.22 - 0 0
FUEVFVND 33.81 33.9 33.81 34.12 33.79 +90 +0.27% 80,200 - - - - 301,900 577,500
HSL 8.8 9.1 9.39 9.39 8.88 +300 +3.41% 79,400 - 350,963 21.27 - 1,000 4,700
TV2 25.7 25.7 25.7 25.85 25.6 0 0.00% 77,200 - 1,735,422 105.18 18.34 0 17,300
SAM 6.1 6.1 6.1 6.2 6.05 0 0.00% 77,100 - 2,317,762 140.47 24.30 0 100
ASM 5.23 5.24 5.23 5.27 5.04 +10 +0.19% 74,900 - 2,133,698 129.32 52.40 100 0
ABS 2.89 2.9 2.9 2.9 2.87 +10 +0.35% 74,800 - 232,000 14.06 - 0 0
SCS 44.15 44.35 44.4 44.5 44.1 +200 +0.45% 72,600 - 4,572,382 277.11 6.24 32,000 2,900
PLP 3.8 3.74 3.8 3.83 3.73 -60 -1.58% 72,400 - 336,599 20.40 9.10 1,900 0
TCI 9.66 9.8 9.69 9.8 9.66 +140 +1.45% 69,100 - 1,133,085 68.67 97.03 0 0
CTR 72.2 71.8 72.2 72.5 71.8 -400 -0.55% 68,400 - 9,198,264 557.47 13.69 210 3,720
QCG 9.99 9.98 10 10 9.95 -10 -0.10% 67,200 - 2,745,789 166.41 16.02 0 0
NHA 7.22 7.33 7.44 7.44 7.33 +110 +1.52% 65,700 - 522,386 31.66 4.33 2,400 0
ST8 2.01 2.02 2 2.02 2 +10 +0.50% 63,400 - 51,956 3.15 - 0 0
HAR 2.43 2.45 2.46 2.47 2.43 +20 +0.82% 61,500 - 234,426 14.21 13.69 0 0
TSC 1.91 1.88 1.9 1.92 1.88 -30 -1.57% 61,500 - 370,095 22.43 - 0 0
GSP 9.8 9.82 9.73 9.9 9.73 +20 +0.20% 59,700 - 729,316 44.20 7.54 0 0
DBD 46.95 46.9 46.6 47 46.15 -50 -0.11% 56,200 - 4,431,546 268.58 17.54 55,000 0
VPH 2.81 2.83 2.64 2.91 2.64 +20 +0.71% 55,000 - 269,863 16.36 - 0 0
BKG 1.78 1.75 1.77 1.79 1.75 -30 -1.69% 54,600 - 125,316 7.59 12.41 0 0
NHH 10.35 10.2 10.1 10.55 10.05 -150 -1.45% 53,800 - 1,152,233 69.83 7.93 1,700 0
CSM 13.2 13.15 13.2 13.45 13 -50 -0.38% 51,600 - 1,362,672 82.59 32.00 3,100 6,500
HCD 6.35 6.33 6.34 6.38 6.29 -20 -0.31% 50,600 - 292,432 17.72 11.68 0 0
HPA 26.6 26.9 27 27.1 26.6 +300 +1.13% 50,600 - 7,666,500 464.64 4.60 500 2,200
IDI 4.76 4.75 4.82 4.82 4.75 -10 -0.21% 48,200 - 1,297,570 78.64 10.13 0 0
LSS 7.73 7.77 7.76 7.78 7.61 +40 +0.52% 47,700 - 699,507 42.39 5.74 0 0
SGT 8.63 9 9.08 9.08 8.5 +370 +4.29% 46,200 - 1,332,029 80.73 4.00 0 0
SVD 4.73 5.05 5 5.06 4.76 +320 +6.77% 45,400 - 139,410 8.45 109.78 0 0
PPC 8.82 8.82 8.82 8.87 8.77 0 0.00% 44,300 - 2,827,807 171.38 17.13 200 400
PTB 28.95 28.95 28.95 29.2 28.5 0 0.00% 44,300 - 2,906,785 176.17 3.90 5,000 1,100
CMX 4.7 4.63 4.58 4.71 4.58 -70 -1.49% 43,600 - 471,792 28.59 7.02 1,100 0
SMC 9.76 9.76 9.81 10 9.75 0 0.00% 42,900 - 718,403 43.54 3.99 0 300
VIP 9.74 9.84 9.74 9.84 9.7 +100 +1.03% 41,900 - 673,754 40.83 10.24 0 0
SGR 10.3 10.35 10.3 10.35 10.05 +50 +0.49% 41,300 - 723,206 43.83 8.79 0 800
TAL 22.4 22.3 21.8 22.3 21.8 -100 -0.45% 41,000 - 11,239,193 681.16 11.50 0 700
CRC 5.15 5.16 5.06 5.19 5.06 +10 +0.19% 40,500 - 550,572 33.37 5.80 0 1,000
BTP 7.2 7.27 7.29 7.29 7.2 +70 +0.97% 40,300 - 439,730 26.65 10.33 0 35,000
PDV 8.6 8.73 8.42 8.74 8.42 +130 +1.51% 40,100 - 692,419 41.96 6.96 1,000 0
EVE 8.4 8.44 8.38 8.49 8.3 +40 +0.48% 37,700 - 354,309 21.47 9.04 3,100 0
PHC 3.7 3.68 3.83 3.83 3.68 -20 -0.54% 36,800 - 186,509 11.30 8.42 0 0
MIG 15.9 15.85 15.8 15.95 15.8 -50 -0.31% 35,900 - 3,352,330 203.17 10.21 1,500 30
FUEVN100 25.49 25.76 25.45 25.8 25.36 +270 +1.06% 35,600 - - - - 16,800 10,600
TIP 16.3 16.35 16.35 16.5 16.3 +50 +0.31% 35,200 - 1,062,878 64.42 4.92 13,300 0
TNI 5.3 5.31 5.26 5.32 5.23 +10 +0.19% 35,200 - 278,775 16.90 6.37 0 16,400
CIG 6.8 6.8 6.5 7.12 6.5 0 0.00% 34,900 - 347,072 21.03 3.05 0 0
MCP 27.95 28 27.7 28 27.7 +50 +0.18% 33,800 - 556,308 33.72 60.09 0 0
NNC 37.8 37.9 37.5 37.9 37.4 +100 +0.26% 31,100 - 830,768 50.35 6.18 0 0
BFC 47.1 46.8 47.2 47.25 46.8 -300 -0.64% 30,800 - 2,675,462 162.15 9.59 0 7,900
BMP 143.5 144.1 143.2 144.4 143.2 +600 +0.42% 30,300 - 11,796,161 714.92 9.60 6,300 2,000
LHG 26.8 26.65 27 27 26.65 -150 -0.56% 30,300 - 1,332,820 80.78 5.22 2,000 0
PTL 1.75 1.74 1.75 1.75 1.68 -10 -0.57% 30,100 - 174,000 10.55 14.50 0 0
TDC 6.84 6.84 6.85 6.89 6.83 0 0.00% 27,100 - 870,240 52.74 3.23 0 0
DAH 2.14 2.12 2.14 2.16 2.07 -20 -0.93% 26,700 - 178,504 10.82 - 0 0
BMI 13.85 13.85 13.95 14.05 13.7 0 0.00% 26,600 - 2,085,085 126.37 9.43 300 2,400
MSH 30 30 30 30.1 29.9 0 0.00% 26,200 - 3,375,631 204.58 5.50 100 13,200
ILB 18.85 19 18.9 19 18.9 +150 +0.80% 24,400 - 725,790 43.99 7.20 0 700
NBB 17.3 17.35 17.05 17.4 17.05 +50 +0.29% 24,400 - 1,743,253 105.65 194.94 0 0
MCM 26.25 26.45 26.45 26.6 26.35 +200 +0.76% 23,100 - 2,909,500 176.33 14.99 0 500
PGC 14.4 14 14.05 14.2 13.7 -400 -2.78% 22,400 - 844,750 51.20 11.61 0 0
ADS 7.93 7.9 7.9 7.99 7.9 -30 -0.38% 20,400 - 603,518 36.58 6.24 0 0
TDG 2.19 2.24 2.2 2.24 2.2 +50 +2.28% 19,600 - 54,233 3.29 9.49 0 0
SJD 13.85 13.9 13.85 13.9 13.85 +50 +0.36% 19,100 - 959,081 58.13 5.97 0 4,000
TMT 10.8 10.8 10.75 10.8 10.7 0 0.00% 19,000 - 398,282 24.14 6.34 0 0
TTA 11.15 11.05 11.15 11.2 10.95 -100 -0.90% 18,800 - 1,973,078 119.58 10.57 0 0
PIT 11 10.25 10.9 10.9 10.25 -750 -6.82% 17,400 - 145,655 8.83 - 0 0
CCL 3.47 3.47 3.46 3.48 3.45 0 0.00% 16,700 - 227,418 13.78 8.09 0 0
NCT 84.2 84 83.8 84.2 83.8 -200 -0.24% 16,400 - 2,197,921 133.21 6.21 400 5,500
TCL 29.2 29.25 29.2 29.35 29.2 +50 +0.17% 15,300 - 882,134 53.46 6.70 0 0
TVB 6.19 6.33 6.18 6.33 6.18 +140 +2.26% 15,200 - 690,739 41.86 33.14 0 100
DVP 73.5 74 75 75 73.4 +500 +0.68% 14,900 - 2,960,000 179.39 8.75 0 0
TDH 3.15 3.15 3.14 3.15 3.1 0 0.00% 14,600 - 354,856 21.51 3.27 0 0
FUEDCMID 11.69 11.66 11.69 11.79 11.59 -30 -0.26% 14,300 - - - - 400 11,500
CKG 5.78 5.65 5.61 5.75 5.61 -130 -2.25% 14,200 - 914,213 55.41 8.21 0 0
LBM 28 28.8 27.95 29 27.95 +800 +2.86% 14,200 - 1,440,000 87.27 8.11 2,500 1,000
FUEMAV30 23.98 24.18 23.9 24.2 23.87 +200 +0.83% 13,900 - - - - 12,600 10,200
LIX 24.8 24.85 25 25 24.05 +50 +0.20% 13,700 - 1,610,280 97.59 8.98 0 0
SAV 12.2 12.2 12.2 12.2 12.2 0 0.00% 13,000 - 338,312 20.50 32.71 0 0
FUESSVFL 28.99 28.71 28.99 28.99 28.71 -280 -0.97% 12,700 - - - - 6,000 400
AAT 2.05 2.05 2.02 2.05 2 0 0.00% 12,400 - 145,179 8.80 6.12 0 0
HUB 11.1 11.1 11.1 11.1 10.95 0 0.00% 12,400 - 335,696 20.35 5.07 600 0
DHA 53.7 53 53.2 54 53 -700 -1.30% 12,000 - 780,217 47.29 7.11 0 0
SJS 56 56.4 56 56.7 55.2 +400 +0.71% 12,000 - 16,777,580 1,016.82 46.23 0 700
ITC 8.82 8.94 8.82 8.99 8.82 +120 +1.36% 11,600 - 909,107 55.10 17.50 0 0
THG 27.75 28 27.75 28.1 27.75 +250 +0.90% 11,600 - 984,566 59.67 5.91 0 0
C32 15.8 15.75 15.05 15.75 15 -50 -0.32% 11,300 - 473,418 28.69 9.03 0 0
MHC 7.29 7.1 7.2 7.2 7.01 -190 -2.61% 11,300 - 324,106 19.64 1.88 0 500
DSC 10.2 9.96 10.1 10.25 9.96 -240 -2.35% 11,200 - 2,773,578 168.10 7.85 0 600
BIC 21.7 21.65 21.65 21.75 21.2 -50 -0.23% 10,900 - 4,374,752 265.14 7.95 5,400 100
GDT 15.8 15.8 15.8 15.8 15.75 0 0.00% 10,700 - 389,473 23.60 5.40 8,100 0
ICT 17 17.2 17.05 17.2 17.05 +200 +1.18% 10,700 - 553,582 33.55 17.41 0 0
SZL 27.9 27.7 27.7 27.8 27.6 -200 -0.72% 10,700 - 785,360 47.60 6.73 0 0
FCM 2.92 2.93 2.92 2.94 2.87 +10 +0.34% 10,400 - 135,444 8.21 8.03 0 0
KOS 27.95 26 26 26 26 -1,950 -6.98% 10,400 - 5,628,515 341.12 295.45 0 0
TSA 15 14.8 14.95 14.95 14.8 -200 -1.33% 10,000 - 610,130 36.98 21.02 0 4,000
AAM 7.48 7.5 7.5 7.5 7.5 +20 +0.27% 9,400 - 78,384 4.75 44.64 0 0
FUESSV30 24.69 24.69 24.71 24.71 24.5 0 0.00% 9,200 - - - - 10,270 12,800
VBB 11.15 11 11.15 11.15 10.9 -150 -1.35% 9,000 - - - 6.92 0 100
BWE 40.85 41.5 41 41.5 41 +650 +1.59% 8,900 - 10,430,901 632.18 11.10 0 700
GTA 7.4 7.9 7.4 7.9 7.3 +500 +6.76% 8,800 - 77,657 4.71 13.04 0 0
VPD 20.7 20.6 20.65 21 20.6 -100 -0.48% 8,700 - 2,195,746 133.08 8.37 100 0
VNS 6.49 6.33 6.48 6.55 6.33 -160 -2.47% 8,500 - 429,549 26.03 11.20 0 200
HTL 22.05 23.5 22 23.5 22 +1,450 +6.58% 8,100 - 282,000 17.09 11.34 0 0
ITD 11.3 11.1 11 11.1 10.6 -200 -1.77% 8,000 - 342,802 20.78 4.08 0 0
FUEKIV30 13.27 13.45 13.3 13.45 13.3 +180 +1.36% 7,800 - - - - 10,800 9,700
SVC 17.5 18.5 18.5 18.5 18.5 +1,000 +5.71% 7,500 - 1,725,454 104.57 3.85 0 0
TRA 36.55 37 36.55 37 36.55 +450 +1.23% 7,000 - 3,067,340 185.90 7.07 0 0
DSN 37.2 37.35 36.8 37.5 36.8 +150 +0.40% 6,900 - 451,300 27.35 6.56 0 0
BCE 5.5 5.5 5.5 5.5 5.46 0 0.00% 6,800 - 230,999 14.00 2.15 0 0
TBC 32.5 31.6 32 32 31.55 -900 -2.77% 6,800 - 2,006,600 121.61 10.44 0 6,100
ANT 17.95 17.4 17.9 17.9 17.4 -550 -3.06% 6,300 - 511,705 31.01 2.96 400 0
FUETCC50 14.42 14.4 14.3 14.42 14.3 -20 -0.14% 5,700 - - - - 0 0
SPM 8.6 8.6 8.01 8.6 8.01 0 0.00% 5,700 - 118,422 7.18 - 0 0
C47 8.29 8.25 8.27 8.29 8.23 -40 -0.48% 5,600 - 299,824 18.17 5.74 0 100
AST 63.7 62.5 62.1 62.5 62 -1,200 -1.88% 5,300 - 3,374,996 204.55 11.66 5,100 1,700
DHG 90.5 90.5 90.5 90.6 90 0 0.00% 5,200 - 11,832,519 717.12 14.35 100 0
NVT 7.1 6.91 6.91 6.92 6.91 -190 -2.68% 4,200 - 625,355 37.90 35.62 0 0
SHP 31.2 31.4 31.2 31.5 31 +200 +0.64% 4,100 - 3,177,879 192.60 11.08 0 0
LGL 4.62 4.68 4.75 4.75 4.56 +60 +1.30% 4,000 - 241,006 14.61 11.79 0 0
YBM 10.35 10.8 10.25 10.8 10.25 +450 +4.35% 3,700 - 347,485 21.06 6.75 0 0
HTG 33.6 33.6 33.5 33.6 33.5 0 0.00% 3,500 - 1,451,600 87.98 4.49 0 0
ABT 50.4 50.1 50.1 50.2 50 -300 -0.60% 3,400 - 590,041 35.76 4.45 0 0
CCI 16.85 16.9 18 18 16.85 +50 +0.30% 3,400 - 395,260 23.96 6.98 0 0
ACL 11 10.65 10.65 10.9 10.65 -350 -3.18% 3,300 - 534,194 32.38 15.59 0 0
RAL 73.9 74 73.9 74 73.9 +100 +0.14% 3,300 - 1,742,509 105.61 4.83 0 0
CHP 26 26.05 26.5 26.5 26.05 +50 +0.19% 3,100 - 4,106,993 248.91 9.37 0 0
SMB 40.5 40.5 40.5 40.65 40.5 0 0.00% 3,100 - 1,208,789 73.26 7.90 2,000 2,300
HAS 8.81 9.4 8.2 9.4 8.2 +590 +6.70% 3,000 - 73,320 4.44 - 0 2,800
LAF 19.85 18.5 18.5 18.55 18.5 -1,350 -6.80% 3,000 - 281,718 17.07 7.39 0 0
PGD 22.8 22.7 22.7 22.7 22.7 -100 -0.44% 3,000 - 2,247,239 136.20 14.38 0 200
TNC 26.8 26.9 28.65 28.65 26.85 +100 +0.37% 3,000 - 517,825 31.38 14.14 0 0
DTA 3.37 3.42 3.23 3.42 3.23 +50 +1.48% 2,900 - 66,705 4.04 310.91 0 0
CNG 22.1 21.9 22.5 22.5 21.9 -200 -0.90% 2,800 - 768,675 46.59 14.18 0 0
VDP 27.9 29.5 27.8 29.5 27.8 +1,600 +5.73% 2,800 - 651,460 39.48 10.21 0 0
ADP 23.9 24.2 24 24.3 23.9 +300 +1.26% 2,400 - 557,564 33.79 7.29 0 0
CLL 26.95 26.9 26.95 27 26.9 -50 -0.19% 2,400 - 914,600 55.43 9.74 0 0
DMC 55.5 58.5 58.4 58.5 58.4 +3,000 +5.41% 2,200 - 2,031,557 123.12 12.05 0 0
FMC 32.4 32.6 32.4 33.2 32.4 +200 +0.62% 2,200 - 2,131,678 129.19 6.11 400 1,000
SGN 52.5 52.5 52.4 52.5 52.4 0 0.00% 2,200 - 1,758,676 106.59 9.95 0 0
STK 7.8 7.9 7.92 7.92 7.8 +100 +1.28% 2,200 - 1,217,667 73.80 22.13 0 0
VFG 43.1 43.1 43.1 43.1 43.1 0 0.00% 2,200 - 1,797,814 108.96 5.60 600 0
FUEMAVND 14.32 14.32 14.32 14.32 14.23 0 0.00% 2,100 - - - - 300 400
HNA 21.95 21.8 21.9 21.9 21.8 -150 -0.68% 2,000 - 5,128,062 310.79 10.78 0 0
VSI 20.35 19 21.7 21.7 19 -1,350 -6.63% 1,900 - 250,800 15.20 7.71 0 0
FUEFCV50 15.08 15.15 15.05 15.64 15.05 +70 +0.46% 1,800 - - - - 0 0
FUEMITEC 10.4 10.9 10.89 10.9 10.8 +500 +4.81% 1,800 - - - - 0 0
HMC 10.7 10.6 10.75 10.75 10.6 -100 -0.93% 1,800 - 289,380 17.54 9.27 0 0
FUESSV50 28.7 29.2 28.7 29.28 28.6 +500 +1.74% 1,700 - - - - 300 0
NTC 129.5 129.8 129.8 129.9 129.8 +300 +0.23% 1,600 - 3,115,197 188.80 9.68 0 0
STG 32.75 30.75 30.8 30.85 30.75 -2,000 -6.11% 1,600 - 3,021,291 183.11 10.29 100 0
TN1 12.6 12.65 12.6 12.65 12.6 +50 +0.40% 1,600 - 836,227 50.68 2.85 0 0
CCC 6.37 6.5 6.35 6.5 6.3 +130 +2.04% 1,500 - 266,857 16.17 6.59 0 0
HU1 5.2 4.86 4.86 4.9 4.84 -340 -6.54% 1,500 - 121,500 7.36 12.89 0 0
MDG 38.35 41 35.8 41 35.8 +2,650 +6.91% 1,400 - 423,316 25.66 9.83 0 0
QNP 31 30.4 30.5 30.5 30 -600 -1.94% 1,400 - 1,228,462 74.45 8.61 0 0
VSH 41.35 41.35 41.35 41.35 41.15 0 0.00% 1,300 - 9,768,576 592.03 11.33 0 0
VTB 13.15 13.3 13.3 13.3 13.3 +150 +1.14% 1,300 - 143,700 8.71 9.22 0 0
IMP 37.7 37.6 37.7 37.7 37.3 -100 -0.27% 1,200 - 5,790,737 350.95 19.03 0 0
SRF 7.7 7.7 7.74 7.75 7.7 0 0.00% 1,200 - 260,158 15.77 13.03 0 0
TCR 2.19 2.19 2.04 2.19 2.04 0 0.00% 1,200 - 22,701 1.38 49.77 0 0
BMC 11 11.1 11.3 11.3 11.1 +100 +0.91% 1,100 - 137,558 8.34 17.45 0 0
NO1 4 4 4 4 3.91 0 0.00% 1,100 - 98,399 5.96 12.58 0 0
TNT 10.2 10.2 10.2 10.2 10.2 0 0.00% 1,000 - 520,200 31.53 38.06 0 0
PDN 83.8 84 83 84 82.6 +200 +0.24% 900 - 4,667,529 282.88 11.43 0 0
PTC 5.64 5.64 5.64 5.64 5.64 0 0.00% 900 - 181,561 11.00 3.72 0 0
DQC 9.98 9.89 9.89 9.89 9.6 -90 -0.90% 800 - 272,549 16.52 80.41 0 0
FUEIP100 13.28 13.59 12.47 13.59 12.47 +310 +2.33% 800 - - - - 0 0
GHC 24.5 24.5 24.45 24.5 24.45 0 0.00% 800 - 1,167,731 70.77 7.28 0 0
SHA 3.96 3.92 3.83 3.94 3.82 -40 -1.01% 800 - 137,665 8.34 8.22 0 0
VNG 5.6 5.6 5.6 5.6 5.6 0 0.00% 800 - 544,749 33.02 83.58 0 0
UIC 56 56 56 56 56 0 0.00% 700 - 464,800 28.17 4.58 0 0
DRL 42 42.4 42.5 42.5 42.2 +400 +0.95% 600 - 402,800 24.41 9.00 0 0
OPC 20 20 20 20 20 0 0.00% 600 - 1,498,783 90.84 13.00 0 0
TMP 53 52 53 53 50 -1,000 -1.89% 600 - 3,640,000 220.61 11.47 0 200
VCA 6.51 6.1 6.74 6.74 6.1 -410 -6.30% 600 - 92,643 5.61 - 0 0
CVT 25.95 26.45 25.9 26.45 25.9 +500 +1.93% 500 - 970,474 58.82 19.42 0 0
DBT 13.5 13.5 13.5 13.5 13.5 0 0.00% 500 - 296,558 17.97 21.99 0 0
HRC 30.55 31 32.6 32.6 31 +450 +1.47% 500 - 936,405 56.75 26.66 0 0
HTI 18.4 18.65 18.7 18.7 18.45 +250 +1.36% 500 - 465,303 28.20 2.80 0 0
PGV 21.25 21.25 21.25 21.25 21.25 0 0.00% 500 - 23,873,696 1,446.89 6.42 0 0
SMA 6.2 6.2 6.2 6.2 6.2 0 0.00% 500 - 126,188 7.65 9.63 0 0
KHP 9.35 9.36 9.35 9.49 9.35 +10 +0.11% 400 - 582,066 35.28 9.97 0 0
COM 26.65 28.5 25 28.5 25 +1,850 +6.94% 300 - 402,438 24.39 24.46 0 0
GMH 6.8 6.75 6.7 6.8 6.7 -50 -0.74% 300 - 111,375 6.75 6.25 0 0
KMR 2.24 2.25 2.24 2.25 2.24 +10 +0.45% 300 - 127,975 7.76 25.57 0 0
NHT 11.5 11.5 11.5 11.5 11.5 0 0.00% 300 - 276,043 16.73 5.72 0 0
VID 4.25 4.25 4.25 4.25 4.25 0 0.00% 300 - 173,553 10.52 386.36 0 0
BHN 27.6 27.95 27.6 27.95 27.6 +350 +1.27% 200 - 6,478,810 392.66 13.86 0 0
FUCVREIT 7.11 7.11 7.11 7.11 7.11 0 0.00% 200 - - - - 0 0
NSC 63.5 65.5 65.4 65.5 65.4 +2,000 +3.15% 200 - 1,151,131 69.77 5.33 0 0
PJT 9.18 8.75 8.63 8.75 8.63 -430 -4.68% 200 - 217,724 13.20 11.70 0 0
VCF 293.8 293.8 293.8 293.8 293.8 0 0.00% 200 - 7,808,950 473.27 15.08 0 220
VRC 10.8 11.3 11.3 11.3 11.3 +500 +4.63% 200 - 565,000 34.24 941.67 0 0
ACG 31.2 31.2 31.2 31.2 31.2 0 0.00% 100 - 4,704,584 285.13 9.34 0 100
ASG 16 16 16 16 16 0 0.00% 100 - 1,452,555 88.03 18.24 0 0
DHM 6.89 6.89 6.89 6.89 6.89 0 0.00% 100 - 237,951 14.42 41.26 0 0
FUEVN50G 11.95 11.98 11.98 11.98 11.98 +30 +0.25% 100 - - - - 0 0
LM8 14.8 13.8 13.8 13.8 13.8 -1,000 -6.76% 100 - 129,564 7.85 10.53 0 0
SFG 10.4 10.4 10.4 10.4 10.4 0 0.00% 100 - 498,132 30.19 15.55 0 0
TDW 46.8 46.8 46.8 46.8 46.8 0 0.00% 100 - 397,800 24.11 6.58 0 0
TVT 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 - 325,500 19.73 8.34 0 0
TYA 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 - 102,907 6.24 4.48 0 0
VPS 8.75 8.75 8.75 8.75 8.75 0 0.00% 100 - 214,032 12.97 9.14 0 0
ABR 10.9 0 0 0.00% - - 218,000 13.21 - 0 0
ADG 8 0 0 0.00% - - 171,044 10.37 - 0 0
BRC 11.1 0 0 0.00% - - 137,362 8.32 - 0 0
BTT 40 0 0 0.00% - - 540,000 32.73 - 0 0
CLC 54 0 0 0.00% - - 1,415,209 85.77 - 0 0
CLW 41.8 0 0 0.00% - - 543,400 32.93 - 0 0
CMV 8.36 0 0 0.00% - - 151,783 9.20 - 0 0
CRV 22.1 0 0 0.00% - - 15,191,537 920.70 - 0 0
DAT 7.8 0 0 0.00% - - 539,981 32.73 - 0 0
DTL 10.75 0 0 0.00% - - 651,783 39.50 - 0 0
DTT 15.8 0 0 0.00% - - 128,799 7.81 - 0 0
DXV 3.2 0 0 0.00% - - 31,680 1.92 - 0 0
FDC 22.65 0 0 0.00% - - 874,969 53.03 - 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
FUEKIVND 12.6 0 0 0.00% - - - - - 0 0
FUETPVND 9.9 0 0 0.00% - - - - - 0 0
HTV 12.55 0 0 0.00% - - 164,455 9.97 - 0 0
L10 22.75 0 0 0.00% - - 222,723 13.50 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 833.09 - 0 0
PGI 22 0 0 0.00% - - 2,439,730 147.86 - 0 0
PMG 6.2 0 0 0.00% - - 287,285 17.41 - 0 0
PNC 23.6 0 0 0.00% - - 254,865 15.45 - 0 0
S4A 32.8 0 0 0.00% - - 1,384,160 83.89 - 0 0
SBA 24.45 0 0 0.00% - - 1,478,938 89.63 - 0 0
SBV 6.33 0 0 0.00% - - 181,608 11.01 - 0 0
SC5 14.55 0 0 0.00% - - 218,010 13.21 - 0 0
SFC 16 0 0 0.00% - - 180,663 10.95 - 0 0
SFI 26 0 0 0.00% - - 640,823 38.84 - 0 0
SRC 36.8 0 0 0.00% - - 1,342,528 81.37 - 0 0
SSC 22.6 0 0 0.00% - - 299,942 18.18 - 0 0
SVT 9.2 0 0 0.00% - - 159,261 9.65 - 0 0
TCT 17.9 0 0 0.00% - - 228,905 13.87 - 0 0
TDM 59.1 0 0 0.00% - - 6,566,010 397.94 - 0 0
TIX 38 0 0 0.00% - - 1,140,000 69.09 - 0 0
TMS 37.95 0 0 0.00% - - 6,554,821 397.26 - 0 0
TPC 12.55 0 0 0.00% - - 211,053 12.79 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 58.62 - 0 0
VMD 14.45 0 0 0.00% - - 223,112 13.52 - 0 0
VNL 18.9 0 0 0.00% - - 279,886 16.96 - 0 0
合計 8,552,486,718 518,332.53 48,567,140 45,554,410

※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