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

2026/05/06 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 1,891.20
+16.35/+0.87%
売買高（相対取引を含む） 875,178,670 株
（前日比 +13.15%）
値上がり銘柄数 215
値下がり銘柄数 113
変わらず銘柄数 96
総銘柄数 424
売買代金（相対取引を含む） 23,825,584 百万VND
（前日比 +6.58%）
VN30 2,053.41 +21.11 +1.04%
VNMID 2,224.83 +37.35 +1.71%
VNSML 1,412.37 +7.71 +0.55%
VN100 1,967.64 +23.17 +1.19%
VNALL 1,943.68 +22.18 +1.15%
VNX Allshare 3,054.91 +34.75 +1.15%
前日終値 1874.85 (05/05) 
始値 1881.22
高値 1892.00
安値 1868.92
年初来高値 1902.93 (01/13) 
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) 89,315,860 110,385,250 -21,069,390
+0.24 +0.55 +0.18 +1.48 -0.10 -0.35
-0.09 +0.52 +0.39 -0.22 +0.04 - -
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（2026/05/06 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
NVL 17.8 17.15 16.6 17.6 16.6 -650 -3.65% 75,340,000 - 38,279,118 2,292.16 19.78 4,074,300 9,167,300
VIX 16.45 17.6 16.6 17.6 16.5 +1,150 +6.99% 56,148,500 - 3,314,791 198.49 4.98 4,803,110 1,573,150
SHB 14 14.1 14.1 14.2 14 +100 +0.71% 38,754,800 - 67,591,224 4,047.38 5.41 510,700 769,000
POW 13.65 14.35 13.75 14.35 13.55 +700 +5.13% 38,449,000 - 44,023,586 2,636.14 16.48 15,185,140 759,520
SSI 27.3 28.5 27.55 28.7 27.45 +1,200 +4.40% 27,728,100 - 70,996,286 4,251.27 13.88 2,468,000 1,947,730
HPG 27.3 27.6 27.4 27.8 27.3 +300 +1.10% 27,672,000 - 211,842,858 12,685.20 13.99 6,204,800 13,908,240
HCM 26.6 28.45 26.6 28.45 26.6 +1,850 +6.95% 26,253,700 - 30,724,767 1,839.81 19.38 1,130,800 893,700
ACB 22.6 23.1 22.65 23.25 22.65 +500 +2.21% 19,398,600 - 118,656,767 7,105.20 7.64 2,863,100 12,225,110
BSR 26.75 26.7 26.65 27.5 26.1 -50 -0.19% 19,346,900 - 133,694,902 8,005.68 25.67 2,786,000 3,209,070
DXG 15.35 15.8 15.35 15.85 15.2 +450 +2.93% 18,990,600 - 17,575,670 1,052.44 73.83 2,319,200 175,600
VPB 28 28 27.9 28.1 27.55 0 0.00% 18,609,200 - 222,149,861 13,302.39 9.26 2,763,500 5,329,200
VND 16 16.65 16.15 17 15.95 +650 +4.06% 16,810,200 - 25,346,293 1,517.74 12.54 1,075,600 3,237,240
MBB 25.95 26.05 26 26.15 25.85 +100 +0.39% 16,164,500 - 209,832,748 12,564.84 7.83 2,123,830 1,422,200
GEX 27.45 29.35 27.85 29.35 27.45 +1,900 +6.92% 14,255,200 - 26,485,409 1,585.95 17.92 3,014,700 573,780
HDB 26.4 26.6 26.45 26.75 26.35 +200 +0.76% 13,555,700 - 133,140,350 7,972.48 7.42 2,149,600 1,933,980
VCI 25.6 26.5 25.8 26.7 25.6 +900 +3.52% 13,158,800 - 30,412,246 1,821.09 14.29 1,615,220 2,867,700
DIG 14.3 14.75 14.55 14.9 14.45 +450 +3.15% 10,481,200 - 11,747,360 703.43 14.93 2,060,720 296,200
VRE 35.2 36.6 35.6 36.6 34.5 +1,400 +3.98% 10,445,000 - 83,166,854 4,980.05 12.90 2,190,290 1,191,910
CTG 35.3 35.55 35.3 35.55 35 +250 +0.71% 10,173,500 - 276,114,882 16,533.83 7.98 2,555,800 3,277,880
PC1 19.15 19.8 19.45 19.85 19.1 +650 +3.39% 9,548,300 - 8,143,450 487.63 8.86 2,708,600 732,200
VCG 22.85 23.2 22.9 23.25 22.7 +350 +1.53% 9,470,100 - 14,998,065 898.09 4.09 1,004,700 311,700
FPT 74.3 73.3 74.2 74.2 73 -1,000 -1.35% 9,455,600 - 124,867,072 7,477.07 14.05 453,820 6,642,340
PDR 16.4 16.6 16.35 16.7 16.15 +200 +1.22% 9,430,200 - 16,563,636 991.83 31.09 212,700 403,700
KDH 24.4 24.2 24.45 24.5 24 -200 -0.82% 8,366,600 - 27,157,601 1,626.20 27.82 119,900 4,748,700
TCB 33.3 33.9 33.45 33.9 33.2 +600 +1.80% 7,863,100 - 240,223,550 14,384.64 9.49 161,500 731,600
TPB 16.25 16.25 16.2 16.3 16 0 0.00% 7,676,800 - 45,078,262 2,699.30 6.09 419,200 177,620
STB 66.6 68.9 66.6 69.8 66.6 +2,300 +3.45% 7,606,000 - 129,891,363 7,777.93 21.87 1,141,400 495,800
CII 18.45 18.8 18.55 18.9 18.45 +350 +1.90% 7,572,100 - 12,633,323 756.49 95.92 67,400 137,720
EIB 21.5 21.95 21.5 22.25 21.5 +450 +2.09% 7,209,400 - 40,886,717 2,448.31 35.98 6,500 400,580
KBC 34.45 34.9 34.65 35.05 34.35 +450 +1.31% 6,968,300 - 32,867,241 1,968.10 14.24 249,900 1,733,620
MWG 84.8 86 85.2 86.4 84.9 +1,200 +1.42% 6,696,800 - 126,284,423 7,561.94 18.01 1,955,850 1,280,510
KHG 5.39 5.42 5.4 5.46 5.39 +30 +0.56% 6,591,100 - 2,435,939 145.86 35.42 589,500 0
GEL 31.55 33.3 31.85 33.75 31.55 +1,750 +5.55% 6,268,500 - 29,637,000 1,774.67 54.77 352,400 3,800
VPI 62.5 60.7 62.6 62.7 60.5 -1,800 -2.88% 6,249,400 - 19,427,009 1,163.29 49.71 101,100 408,500
ORS 13.15 13.7 13.1 13.95 13.1 +550 +4.18% 6,010,800 - 8,547,853 511.85 38.92 207,700 19,000
MSN 76.6 78.4 77.3 78.5 76.9 +1,800 +2.35% 5,808,400 - 119,206,567 7,138.12 28.93 2,111,620 248,220
VCB 59.9 60.5 60.2 60.5 59.7 +600 +1.00% 5,807,400 - 505,518,343 30,270.56 15.70 354,400 1,747,100
DGC 53 55.8 53.2 56.2 52.8 +2,800 +5.28% 5,766,700 - 21,191,635 1,268.96 7.55 1,619,700 201,200
PVT 23.75 23.5 23.45 23.9 23.25 -250 -1.05% 5,762,600 - 11,043,384 661.28 11.33 787,500 957,800
TCH 17.05 17.35 17.2 17.55 16.95 +300 +1.76% 5,739,800 - 15,825,095 947.61 13.55 216,700 214,000
VHM 151.2 151 153 155 147.2 -200 -0.13% 5,595,200 - 620,219,213 37,138.88 14.80 1,654,420 1,952,970
HHV 12.6 12.9 12.6 12.9 12.55 +300 +2.38% 5,455,700 - 7,058,445 422.66 10.39 373,120 2,400
HSG 12.45 12.5 12.5 12.5 12.3 +50 +0.40% 4,559,500 - 7,762,279 464.81 10.99 70,000 1,140,290
MSB 12.7 12.75 12.75 12.8 12.65 +50 +0.39% 4,496,900 - 39,780,000 2,382.04 7.07 281,200 4,589,200
VSC 21.45 21.9 21.5 22.2 21.45 +450 +2.10% 4,403,000 - 8,198,711 490.94 23.86 87,800 317,200
BID 40.55 40.9 40.7 41 40.55 +350 +0.86% 4,399,100 - 287,173,702 17,196.03 10.84 664,200 342,670
GVR 35.2 35.8 35.3 35.95 34.9 +600 +1.70% 4,387,700 - 143,200,000 8,574.85 28.64 130,250 693,710
DXS 7.81 7.84 7.81 7.99 7.61 +30 +0.38% 4,080,600 - 4,540,168 271.87 13.31 174,700 184,100
PVD 33 32.5 33.15 33.3 32.4 -500 -1.52% 4,061,600 - 18,066,100 1,081.80 21.09 467,800 1,531,300
VCK 34 34.8 34.2 35 33.85 +800 +2.35% 4,024,100 - 52,959,534 3,171.23 12.69 145,800 127,600
EVF 12.9 13.25 12.95 13.3 12.8 +350 +2.71% 3,959,500 - 10,077,497 603.44 11.80 100,400 94,400
VIB 15.95 16.2 16 16.25 15.95 +250 +1.57% 3,382,000 - 55,144,893 3,302.09 7.57 39,400 8,030
HAG 16.2 16.2 16.25 16.55 16.15 0 0.00% 3,226,000 - 20,531,868 1,229.45 - 97,000 68,700
VIC 219.5 219.5 220.5 223 214.5 0 0.00% 3,130,600 - 1,697,501,471 101,646.79 153.28 303,130 1,163,870
PLX 39.25 39 39.25 39.6 38.65 -250 -0.64% 3,098,200 - 49,553,097 2,967.25 26.49 935,000 229,900
GAS 77.7 79.2 78 80.5 77.6 +1,500 +1.93% 2,983,000 - 191,105,621 11,443.45 17.04 656,000 700,400
NKG 14.05 14.35 14.1 14.35 13.9 +300 +2.14% 2,932,100 - 6,422,642 384.59 31.75 16,100 623,100
VNM 61.1 61.5 61.2 61.7 60.7 +400 +0.65% 2,590,900 - 128,532,260 7,696.54 15.27 586,580 307,620
NLG 27 27.25 27.25 27.5 26.85 +250 +0.93% 2,316,500 - 13,218,904 791.55 19.99 156,700 843,100
VDS 14.35 14.5 14.25 14.6 13.9 +150 +1.05% 2,250,600 - 3,944,000 236.17 13.76 149,000 259,900
VHC 62.4 61.4 62.4 62.7 61.1 -1,000 -1.60% 2,243,200 - 13,781,424 825.23 9.72 76,200 239,900
HQC 2.57 2.59 2.58 2.6 2.55 +20 +0.78% 2,203,800 - 1,493,392 89.42 21.23 95,500 33,400
VJC 181 181.5 181.1 190 179 +500 +0.28% 2,074,100 - 107,377,457 6,429.79 48.69 120,600 125,200
DPM 26.55 26.55 26.65 26.65 26.4 0 0.00% 2,049,100 - 18,052,009 1,080.96 18.61 212,590 320,540
NAB 14.2 14.35 14.2 14.4 14.15 +150 +1.06% 2,036,700 - 24,620,101 1,474.26 5.89 240,300 22,500
SCR 5.83 6 5.9 6 5.79 +170 +2.92% 1,994,900 - 2,583,570 154.70 33.90 168,900 72,000
SSB 16.75 16.8 16.6 16.8 16.6 +50 +0.30% 1,900,300 - 47,796,000 2,862.04 8.94 55,200 0
HDC 18.7 18.9 18.7 19.05 18.6 +200 +1.07% 1,896,400 - 3,775,361 226.07 5.31 188,600 245,500
GEE 106.8 114.2 108 114.2 108 +7,400 +6.93% 1,893,200 - 41,797,195 2,502.83 12.80 11,410 69,250
VPX 27.2 28 27.3 28.25 27.25 +800 +2.94% 1,706,800 - 52,500,000 3,143.71 12.16 55,900 351,700
HDG 25.6 25.6 25.6 25.75 25.2 0 0.00% 1,659,900 - 9,471,054 567.13 12.30 63,100 452,400
DBC 22.75 22.9 22.8 22.95 22.55 +150 +0.66% 1,527,500 - 8,813,447 527.75 5.85 5,800 106,400
LPB 48.1 49.4 49 49.7 48.3 +1,300 +2.70% 1,457,400 - 147,571,736 8,836.63 12.92 58,300 344,100
HHS 12.8 13.15 12.85 13.15 12.7 +350 +2.73% 1,450,300 - 5,680,615 340.16 1.50 8,300 62,100
AAA 7.37 7.45 7.42 7.52 7.33 +80 +1.09% 1,389,600 - 2,933,383 175.65 7.71 45,500 97,300
PAN 31.65 32.25 31.9 32.7 31.75 +600 +1.90% 1,342,700 - 6,736,856 403.40 10.52 452,200 60,000
VPL 88 90 89 92 89 +2,000 +2.27% 1,322,600 - 161,397,034 9,664.49 145.63 25,000 286,900
OCB 11.1 11.2 11.15 11.2 11.1 +100 +0.90% 1,304,400 - 29,826,186 1,786.00 7.50 64,100 40,600
DCM 42.6 42.6 42.7 42.8 42.25 0 0.00% 1,296,400 - 22,552,440 1,350.45 13.30 177,900 187,200
DGW 43.5 43.5 43.5 43.9 43.2 0 0.00% 1,254,100 - 9,620,838 576.10 17.46 152,500 390,600
BAF 35.95 36.15 35.95 36.2 35.7 +200 +0.56% 1,227,700 - 10,990,382 658.11 72.44 0 43,900
PNJ 67.4 68 68.1 68.1 67.2 +600 +0.89% 1,205,200 - 23,198,139 1,389.11 8.89 334,680 562,900
TCX 49.9 51.2 49.8 51.7 49.6 +1,300 +2.61% 1,133,400 - 118,353,075 7,087.01 18.87 74,000 210,000
VNE 3.65 3.48 3.43 3.64 3.43 -170 -4.66% 1,130,200 - 285,823 17.12 - 5,000 4,700
DCL 37.6 37.8 37.6 38 37.3 +200 +0.53% 1,104,500 - 2,760,951 165.33 141.57 0 0
GMD 77.6 78.4 77.7 78.5 77.4 +800 +1.03% 1,059,400 - 33,437,217 2,002.23 20.42 144,210 171,600
IJC 10.15 10.2 10.2 10.25 10.05 +50 +0.49% 1,055,200 - 6,421,723 384.53 7.74 1,500 27,700
CTS 26.25 27.1 26.35 27.35 26.25 +850 +3.24% 1,000,400 - 5,763,992 345.15 9.98 105,600 134,500
HII 6.35 6.79 6.45 6.79 6.33 +440 +6.93% 993,200 - 500,172 29.95 9.85 4,300 12,600
LCG 9.89 9.95 9.89 9.95 9.82 +60 +0.61% 971,300 - 2,055,691 123.10 14.57 18,400 41,100
FTS 26.15 26.85 26.35 27.2 26 +700 +2.68% 956,500 - 9,303,472 557.09 23.13 118,610 146,900
HHP 13.15 13.25 13.1 13.25 13 +100 +0.76% 874,900 - 1,146,845 68.67 26.55 0 20,600
ASM 6.27 6.21 6.28 6.28 6.07 -60 -0.96% 858,300 - 2,528,676 151.42 62.10 2,000 2,000
CRC 8.97 8.77 8.88 8.94 8.75 -200 -2.23% 855,500 - 935,758 56.03 9.85 108,100 2,900
FIR 5.44 5.6 5.6 5.6 5.29 +160 +2.94% 779,600 - 395,750 23.70 200.00 21,600 10,300
TCO 15.9 16.15 15.9 16.25 15.9 +250 +1.57% 777,600 - 505,828 30.29 13.55 142,500 51,000
DLG 2.73 2.73 2.73 2.78 2.69 0 0.00% 773,700 - 817,116 48.93 2.24 41,600 178,100
KDC 45.5 47.5 45.5 47.5 44.55 +2,000 +4.40% 753,600 - 13,765,800 824.30 26.34 27,200 70,600
HSL 5.07 5.06 5.06 5.11 4.99 -10 -0.20% 742,200 - 195,151 11.69 - 400 6,200
HAH 56.7 57 56.8 57.1 56.6 +300 +0.53% 735,400 - 10,735,403 642.84 8.35 2,800 50,700
VOS 12.45 12.7 12.55 12.7 12.55 +250 +2.01% 719,300 - 1,778,000 106.47 5.83 27,300 45,400
DPG 44.1 44.45 44.2 44.8 43.8 +350 +0.79% 708,200 - 5,271,196 315.64 13.86 45,000 115,400
CTD 86.5 86.6 86.5 88.3 85.8 +100 +0.12% 705,200 - 9,683,891 579.87 18.99 30,470 24,000
KOS 37.4 37.85 37.4 37.85 37.2 +450 +1.20% 681,400 - 8,193,819 490.65 430.11 30,400 3,100
YEG 9.96 9.99 10.05 10.1 9.97 +30 +0.30% 674,100 - 1,916,102 114.74 23.67 15,000 2,100
NT2 24.4 24.6 24.5 24.65 24.3 +200 +0.82% 673,800 - 7,081,750 424.06 6.42 56,500 79,200
SAB 47.05 47.8 47 47.8 46.55 +750 +1.59% 654,100 - 61,306,481 3,671.05 14.28 130,960 194,800
ASP 6.51 6.96 6.96 6.96 6.75 +450 +6.91% 652,500 - 259,883 15.56 18.61 0 0
VGC 42.95 43.5 42.95 44.05 42.8 +550 +1.28% 643,600 - 19,503,225 1,167.86 13.90 12,400 234,200
NAF 49.65 49.45 49.7 49.85 49 -200 -0.40% 620,300 - 3,025,450 181.16 19.27 2,900 171,600
BVH 69.2 68.5 69.5 69.8 68.3 -700 -1.01% 610,700 - 50,849,109 3,044.86 17.93 129,220 157,820
GEG 14.3 14.55 14.3 14.55 14.25 +250 +1.75% 582,600 - 6,035,404 361.40 8.37 13,400 3,200
IDI 6.49 6.45 6.5 6.5 6.4 -40 -0.62% 570,600 - 1,761,964 105.51 13.75 0 40,200
TCM 22.9 22.9 22.7 22.95 22.65 0 0.00% 566,100 - 2,565,687 153.63 10.60 5,100 4,700
BMI 15.1 14.8 15.1 15.1 14.8 -300 -1.99% 560,900 - 2,228,105 133.42 10.07 17,500 1,900
SHI 14.15 14.15 14.1 14.2 14.1 0 0.00% 550,500 - 2,404,786 144.00 47.80 45,200 0
DPR 42 42.05 42.25 42.4 41.8 +50 +0.12% 542,600 - 3,653,553 218.78 12.65 41,100 35,800
PET 46 46.15 46.05 46.8 45.7 +150 +0.33% 530,800 - 4,925,226 294.92 20.03 0 0
CDC 19 19.1 19.5 19.5 18.55 +100 +0.53% 527,100 - 1,007,958 60.36 53.95 4,000 22,900
HVN 22.35 22.5 22.4 22.6 22.4 +150 +0.67% 519,500 - 70,008,710 4,192.14 7.63 14,000 13,000
FCN 13 13.2 13 13.3 13 +200 +1.54% 489,400 - 2,078,195 124.44 65.67 62,500 16,540
TTF 2.61 2.59 2.61 2.63 2.59 -20 -0.77% 475,800 - 1,019,249 61.03 95.93 400 9,600
TCI 10.6 11.05 10.6 11.05 10.6 +450 +4.25% 474,100 - 1,277,612 76.50 109.41 0 500
HID 4.53 4.44 4.53 4.6 4.43 -90 -1.99% 473,900 - 340,798 20.41 62.54 7,800 12,500
KSB 16.1 16.15 16.1 16.2 15.95 +50 +0.31% 472,400 - 1,848,266 110.67 13.74 8,600 3,000
AGR 14.4 14.8 14.5 14.9 14.4 +400 +2.78% 468,200 - 3,379,014 202.34 26.33 32,200 36,100
LDG 3.35 3.38 3.4 3.4 3.33 +30 +0.90% 462,000 - 863,982 51.74 9.34 2,000 112,800
SBT 20.4 20.4 20.4 20.4 20.1 0 0.00% 445,700 - 18,490,867 1,107.24 24.52 40,000 700
VTP 65.9 66.4 66.1 66.4 65.5 +500 +0.76% 427,900 - 8,086,394 484.22 23.20 41,400 1,200
DSE 22.2 22.85 22.2 22.9 22 +650 +2.93% 424,000 - 7,828,410 468.77 30.55 11,500 25,980
SZC 27 27.25 27.2 27.35 26.9 +250 +0.93% 416,400 - 4,904,615 293.69 15.45 2,900 3,100
PAC 22.6 22.75 22.7 22.75 22.4 +150 +0.66% 401,200 - 1,585,842 94.96 14.98 54,100 0
REE 60.8 61.5 60.8 61.6 60.8 +700 +1.15% 397,100 - 33,311,976 1,994.73 13.17 41,360 44,000
PVP 19.05 18.75 19.3 19.3 18.75 -300 -1.57% 373,900 - 1,944,421 116.43 10.59 53,700 60,400
DRH 2.28 2.3 2.31 2.33 2.28 +20 +0.88% 361,000 - 284,528 17.04 - 0 29,500
EVG 6.6 6.57 6.62 6.67 6.56 -30 -0.45% 358,400 - 1,414,191 84.68 17.95 6,500 53,600
ANV 23.45 23.85 23.7 23.85 23.3 +400 +1.71% 356,400 - 6,350,200 380.25 6.35 29,600 77,100
ELC 17.45 17.35 17.45 17.45 17.05 -100 -0.57% 356,000 - 1,909,674 114.35 13.39 0 2,000
FIT 4.16 4.21 4.17 4.3 4.16 +50 +1.20% 347,800 - 1,431,118 85.70 35.68 0 0
TNT 10.25 10.3 10.25 10.35 9.92 +50 +0.49% 347,600 - 525,300 31.46 38.43 900 2,400
CSV 26.15 26.3 26.3 26.45 26 +150 +0.57% 333,100 - 2,906,148 174.02 15.45 8,500 26,400
BSI 34.5 35.4 34.5 36.4 34.5 +900 +2.61% 321,200 - 8,685,954 520.12 17.59 27,300 63,900
HT1 14.55 14.75 14.6 15 14.6 +200 +1.37% 308,800 - 5,628,451 337.03 20.57 4,400 27,200
CTF 18.2 18.3 18.3 18.3 18.05 +100 +0.55% 298,100 - 1,750,466 104.82 192.63 2,600 2,100
MCH 135 131.7 134 135 131 -3,300 -2.44% 294,300 - 170,480,509 10,208.41 23.70 25,870 180,450
APG 4.92 4.95 4.93 4.98 4.81 +30 +0.61% 292,700 - 1,106,929 66.28 206.25 32,200 9,400
HPX 4.8 4.8 4.8 4.82 4.78 0 0.00% 281,200 - 1,460,009 87.43 12.37 0 5,500
SIP 60 60.1 59.6 60.2 59.2 +100 +0.17% 278,700 - 14,550,988 871.32 12.09 4,400 11,300
VAB 10.2 10.15 10.2 10.2 10.1 -50 -0.49% 276,900 - 8,286,061 496.17 4.82 12,700 60,900
QCG 13.6 13.75 13.6 14.15 13.55 +150 +1.10% 272,000 - 3,783,026 226.53 22.07 14,200 29,500
PHR 63.8 64.2 63.1 64.4 63.1 +400 +0.63% 271,900 - 8,699,049 520.90 19.80 7,600 1,000
APH 5.84 5.89 5.84 5.96 5.78 +50 +0.86% 265,900 - 1,436,478 86.02 8.78 5,500 4,900
SMC 12.8 12.8 12.75 12.85 12.65 0 0.00% 263,800 - 942,168 56.42 5.23 4,200 2,000
TLD 8.63 8.63 8.6 8.66 8.53 0 0.00% 253,000 - 670,908 40.17 10.13 11,700 0
NTL 16.4 16.4 16.4 16.5 16.25 0 0.00% 252,800 - 2,000,470 119.79 123.31 38,400 13,500
TTA 10.95 10.95 10.95 10.95 10.8 0 0.00% 250,800 - 1,955,222 117.08 10.48 0 0
FUEVFVND 36.93 36.85 36.9 36.93 36.66 -80 -0.22% 250,500 - - - - 3,800 201,100
DRC 12.65 12.75 12.7 12.9 12.7 +100 +0.79% 246,000 - 1,968,973 117.90 16.62 0 84,100
PPC 9.9 9.95 9.91 9.99 9.9 +50 +0.51% 242,400 - 3,190,100 191.02 19.32 33,900 25,800
CSM 12.1 12 11.95 12.1 11.85 -100 -0.83% 233,900 - 1,243,503 74.46 29.20 0 4,100
FUEMAVND 15.5 15.6 15.5 15.6 15.34 +100 +0.65% 232,900 - - - - 70,800 230,000
FRT 148.9 147.8 147.3 148.7 147.3 -1,100 -0.74% 226,100 - 25,170,604 1,507.22 31.76 98,000 165,520
DC4 8.94 8.92 8.92 9 8.91 -20 -0.22% 223,700 - 876,262 52.47 4.39 1,100 0
BFC 68 66.9 68 68.2 65.6 -1,100 -1.62% 220,500 - 3,824,539 229.01 13.71 16,200 25,000
TV2 34.75 34.8 34.8 34.9 34.5 +50 +0.14% 217,800 - 2,349,911 140.71 24.84 15,600 700
VTO 12.1 12.05 12.1 12.15 12 -50 -0.41% 214,800 - 962,393 57.63 10.53 9,700 200
DHC 35.4 36 35.5 36.35 35.25 +600 +1.69% 211,700 - 3,477,283 208.22 9.03 10,700 43,600
KLB 14.85 14.8 14.85 14.85 14.65 -50 -0.34% 207,400 - 8,559,884 512.57 4.61 39,600 11,500
TLG 49.95 50.5 50 50.9 49.85 +550 +1.10% 205,200 - 4,874,681 291.90 12.65 11,670 94,890
TDP 30.8 29.7 29.25 30.85 29.25 -1,100 -3.57% 204,300 - 2,782,877 166.64 27.12 24,400 0
AGG 12.35 12.45 12.35 12.45 12.25 +100 +0.81% 201,600 - 2,023,475 121.17 5.34 0 14,600
MSH 36.1 36.05 36.2 36.45 35.95 -50 -0.14% 201,100 - 4,056,383 242.90 6.61 100 31,000
CTR 84 84 84.7 84.7 83.6 0 0.00% 198,500 - 9,608,414 575.35 16.02 6,000 11,900
JVC 3.99 4.03 4.01 4.09 3.95 +40 +1.00% 197,800 - 453,376 27.15 9.08 0 1,100
TAL 43.7 43 43.8 43.8 42.6 -700 -1.60% 192,100 - 15,480,000 926.95 22.18 5,500 43,000
TLH 4.66 4.67 4.66 4.7 4.34 +10 +0.21% 183,500 - 524,534 31.41 103.78 1,900 2,900
CMG 27.55 27.8 27.85 27.85 27.5 +250 +0.91% 182,100 - 6,474,645 387.70 19.47 41,210 83,440
BCM 53.3 53.8 53.5 53.9 53.3 +500 +0.94% 176,900 - 55,683,000 3,334.31 16.56 100 15,600
OGC 3.05 3.01 3.01 3.05 3.01 -40 -1.31% 170,100 - 903,000 54.07 13.44 400 0
HVH 11.65 11.7 11.6 11.75 11.6 +50 +0.43% 167,800 - 742,825 44.48 12.15 9,400 0
VPG 3.5 3.49 3.5 3.5 3.48 -10 -0.29% 162,600 - 308,571 18.48 - 0 17,500
HPA 37 37.9 37.5 37.95 37.4 +900 +2.43% 161,600 - 10,801,500 646.80 6.48 8,600 35,300
HTN 8.2 8.16 8.34 8.34 8.01 -40 -0.49% 161,500 - 727,190 43.54 41.01 17,200 15,100
BWE 43.5 44 43.7 44.5 43.65 +500 +1.15% 138,300 - 9,676,860 579.45 11.76 50,600 500
HAX 10.3 10.35 10.35 10.4 10.25 +50 +0.49% 135,000 - 1,112,001 66.59 356.90 4,000 1,900
CRE 7.45 7.7 7.4 7.7 7.4 +250 +3.36% 131,000 - 3,570,324 213.79 48.73 800 5,400
VIP 11.45 11.45 11.45 11.45 11.4 0 0.00% 127,100 - 783,992 46.95 11.91 0 15,900
SAM 6.71 6.71 6.71 6.72 6.63 0 0.00% 126,600 - 2,549,538 152.67 26.73 0 300
VPH 3.91 4.01 3.9 4.02 3.9 +100 +2.56% 126,500 - 382,385 22.90 - 5,600 1,600
TSA 15.6 15.4 15.6 15.6 15.4 -200 -1.28% 119,900 - 622,545 37.28 21.88 0 1,200
TDC 11 11.05 11 11.05 10.9 +50 +0.45% 117,900 - 1,405,869 84.18 5.22 1,800 0
TDH 4.12 4.1 4.13 4.13 4 -20 -0.49% 117,800 - 461,876 27.66 4.26 7,000 7,500
FUETCC50 14.95 15.15 14.46 15.3 14.46 +200 +1.34% 112,400 - - - - 0 0
MIG 17.5 17.6 17.5 17.8 17.5 +100 +0.57% 111,400 - 3,722,461 222.90 11.33 2,200 16,710
C32 14.1 14.3 14.1 14.6 14.1 +200 +1.42% 104,100 - 429,834 25.74 8.19 1,400 900
NHA 12.95 13.05 13.15 13.15 12.9 +100 +0.77% 101,400 - 845,496 50.63 7.71 1,400 400
SGR 15.5 15.3 15.5 15.5 15.3 -200 -1.29% 98,700 - 1,069,087 64.02 13.00 1,300 17,500
CTI 21.6 21.6 21.35 21.7 21.35 0 0.00% 98,600 - 1,360,800 81.49 9.57 0 19,300
BIC 23.7 23.5 23.7 23.8 23.5 -200 -0.84% 97,500 - 4,748,576 284.35 8.63 3,500 1,960
SCS 51.8 52.3 51.9 52.3 51.9 +500 +0.97% 96,000 - 5,338,626 319.68 7.35 6,800 12,420
HAR 3.45 3.47 3.45 3.49 3.45 +20 +0.58% 92,000 - 332,024 19.88 19.39 0 2,500
GDT 18.45 18.15 18.4 18.4 18.1 -300 -1.63% 91,900 - 447,401 26.79 6.20 600 0
GSP 11.3 11.35 11.3 11.4 11.2 +50 +0.44% 90,400 - 766,319 45.89 8.72 0 0
RYG 10.55 10.4 10.55 10.6 10.3 -150 -1.42% 90,100 - 468,000 28.02 12.53 0 0
ADS 9.02 9.02 9.04 9.04 8.91 0 0.00% 86,600 - 689,080 41.26 7.12 0 0
ITD 16.2 16.05 16.15 16.15 16 -150 -0.93% 86,500 - 420,074 25.15 8.72 0 1,700
VVS 115.2 112.9 115.2 117.9 109.5 -2,300 -2.00% 86,500 - 2,430,173 145.52 7.57 4,700 18,300
AAT 2.91 2.9 2.94 2.94 2.88 -10 -0.34% 86,000 - 205,375 12.30 8.66 0 22,300
HUB 14.45 15.05 14.35 15.05 13.75 +600 +4.15% 75,500 - 455,155 27.25 6.87 70,000 100
LHG 28.35 28.5 28.35 28.5 28.25 +150 +0.53% 75,500 - 1,425,342 85.35 5.58 60,000 200
TVB 7.45 7.65 7.5 7.65 7.45 +200 +2.68% 75,400 - 834,780 49.99 40.05 1,300 500
TSC 2.37 2.37 2.37 2.37 2.34 0 0.00% 74,500 - 466,556 27.94 - 0 0
BMP 150.5 150.4 150.7 150.8 148.9 -100 -0.07% 72,400 - 12,311,885 737.24 10.02 13,000 23,200
HTI 23.8 23.8 23.8 24 23.6 0 0.00% 71,700 - 593,791 35.56 3.57 0 53,600
PTB 49.9 50.3 50 50.4 49.75 +400 +0.80% 71,300 - 4,040,402 241.94 6.77 4,800 200
TEG 5.94 6.11 6 6.11 5.94 +170 +2.86% 71,000 - 738,128 44.20 33.03 0 0
ABS 2.89 2.88 2.71 2.92 2.71 -10 -0.35% 69,800 - 230,400 13.80 - 0 0
GIL 13.25 13.4 13.25 13.4 13.15 +150 +1.13% 67,700 - 1,361,389 81.52 42.14 0 100
ITC 12 11.9 12.1 12.1 11.9 -100 -0.83% 63,700 - 1,141,627 68.36 23.29 0 0
SKG 9.7 9.68 9.69 9.69 9.62 -20 -0.21% 63,700 - 643,698 38.54 13.43 0 900
MHC 9.4 9.48 9.4 9.5 9 +80 +0.85% 63,200 - 412,154 24.68 2.51 500 0
LSS 8.37 8.4 8.38 8.44 8.35 +30 +0.36% 61,400 - 756,223 45.28 6.20 0 0
PLP 4.4 4.5 4.4 4.52 4.4 +100 +2.27% 60,400 - 404,999 24.25 10.95 0 0
BKG 2.52 2.54 2.5 2.55 2.5 +20 +0.79% 54,600 - 181,887 10.89 18.01 0 0
DAH 2.7 2.82 2.7 2.87 2.7 +120 +4.44% 52,500 - 237,444 14.22 34.81 0 0
FUEVN100 26.26 26.5 27 27.49 26.4 +240 +0.91% 52,400 - - - - 1,300 10,200
ST8 3.27 3.26 3.36 3.36 3.26 -10 -0.31% 50,800 - 83,850 5.02 - 0 0
AFX 10.75 10.5 10.5 10.8 10.5 -250 -2.33% 49,900 - 367,500 22.01 7.77 0 0
NNC 44.5 45 43.4 45 43.4 +500 +1.12% 49,400 - 986,400 59.07 7.33 2,100 2,800
TVS 13.1 13.3 13.5 13.5 13.1 +200 +1.53% 47,700 - 2,985,051 178.75 8.87 10,000 1,000
PTL 2.76 2.67 2.8 2.8 2.67 -90 -3.26% 45,300 - 267,000 15.99 - 0 0
CMX 6.01 6.01 6.01 6.01 5.92 0 0.00% 45,200 - 612,413 36.67 9.11 0 0
SJD 14 13.95 14 14.05 13.95 -50 -0.36% 42,600 - 962,531 57.64 5.99 21,300 0
DHA 45.4 45.8 45.75 45.8 45.4 +400 +0.88% 42,500 - 674,225 40.37 6.14 400 1,000
CCL 4.97 4.92 4.96 4.97 4.91 -50 -1.01% 39,600 - 293,141 17.55 11.47 700 1,300
D2D 34.85 34.9 34.85 34.9 34.8 +50 +0.14% 39,600 - 1,056,065 63.24 4.64 0 0
TNH 10.15 10.15 10.2 10.2 10.05 0 0.00% 36,800 - 1,682,382 100.74 - 700 0
TCR 2.43 2.48 2.43 2.5 2.43 +50 +2.06% 35,300 - 25,707 1.54 56.36 0 0
BCE 10.9 10.9 10.7 10.9 10.65 0 0.00% 34,400 - 381,500 22.84 4.26 400 15,200
LGL 6.23 6.16 6.29 6.29 6.16 -70 -1.12% 34,100 - 317,222 19.00 15.52 0 6,000
CKG 8.6 8.58 8.79 8.79 8.57 -20 -0.23% 32,700 - 1,388,309 83.13 12.47 800 540
FUEDCMID 13.85 13.81 13.51 13.81 13.51 -40 -0.29% 32,600 - - - - 0 18,500
BTP 8.42 8.37 8.37 8.46 8.37 -50 -0.59% 30,100 - 506,264 30.32 11.89 0 0
PGC 13.5 13.45 13.5 13.55 13.4 -50 -0.37% 29,100 - 811,563 48.60 11.15 0 0
TMT 12.15 12.3 12.15 12.6 12.15 +150 +1.23% 29,000 - 453,599 27.16 7.22 700 3,400
BMC 13.25 13.35 13.2 13.5 13 +100 +0.75% 27,700 - 165,442 9.91 20.99 0 0
MCM 28.05 28 28.05 28.1 27.95 -50 -0.18% 27,300 - 3,080,000 184.43 15.86 0 0
PHC 5 4.96 5 5.09 4.8 -40 -0.80% 25,400 - 251,382 15.05 11.35 300 200
TCL 34.5 34.3 34.45 34.5 34.3 -200 -0.58% 25,100 - 1,034,434 61.94 7.86 0 0
SBG 11.85 11.9 11.9 12 11.85 +50 +0.42% 23,900 - 595,000 35.63 15.51 0 2,100
NCT 92.5 92.5 92.5 93.4 92.5 0 0.00% 23,500 - 2,420,330 144.93 6.84 400 19,000
DQC 11.5 11.45 11.05 11.6 11.05 -50 -0.43% 23,400 - 315,540 18.89 93.09 0 400
NHH 10.5 10.6 10.35 10.6 10.35 +100 +0.95% 23,300 - 1,197,418 71.70 8.24 0 0
TDG 2.61 2.62 2.61 2.62 2.6 +10 +0.38% 22,400 - 63,433 3.80 11.10 0 0
HAP 6.94 6.92 6.76 6.93 6.58 -20 -0.29% 22,200 - 767,721 45.97 - 200 0
TRC 74.5 74.5 74.1 75 74 0 0.00% 21,700 - 2,235,000 133.83 8.74 2,600 700
SJS 58.1 57.8 58.2 58.5 57.5 -300 -0.52% 20,900 - 17,194,045 1,029.58 47.38 1,300 0
AST 70.3 70.9 70.3 72 70.3 +600 +0.85% 20,800 - 3,190,500 191.05 13.23 17,600 100
HCD 7.85 7.99 7.9 7.99 7.8 +140 +1.78% 20,800 - 295,301 17.68 14.74 0 0
LBM 29.15 29.15 29.15 29.15 28.8 0 0.00% 20,800 - 1,166,000 69.82 8.21 5,200 0
ACL 13.1 13.1 13.1 13.1 12.45 0 0.00% 20,700 - 657,083 39.35 19.18 600 0
C47 9.33 9.33 9.32 9.34 9.23 0 0.00% 20,500 - 339,073 20.30 6.49 0 0
SGT 15.2 15.2 14.8 15.2 14.7 0 0.00% 19,400 - 2,249,649 134.71 6.76 0 0
FMC 38.05 38.35 38.05 38.35 38.05 +300 +0.79% 19,100 - 2,507,664 150.16 7.19 0 1,300
FUESSVFL 29.2 29.79 29.34 29.79 29.3 +590 +2.02% 19,000 - - - - 100 5,700
NBB 17.8 17.75 17.4 17.75 17.2 -50 -0.28% 18,800 - 1,777,836 106.46 199.44 200 3,000
TYA 18.25 18.4 18.25 18.4 18.2 +150 +0.82% 18,800 - 112,708 6.75 4.91 0 7,000
ANT 33.75 33.5 34.85 34.85 33.1 -250 -0.74% 18,400 - 804,124 48.15 5.70 0 0
NHT 15 15 15 15 14.9 0 0.00% 17,600 - 360,055 21.56 7.46 0 500
CNG 23.4 23.25 23.4 23.4 23 -150 -0.64% 17,500 - 816,059 48.87 15.06 100 1,200
TRA 77.8 79.3 80.6 80.8 78.1 +1,500 +1.93% 17,500 - 3,287,028 196.83 15.16 100 200
PGD 24.1 23.35 23.4 24.3 23.3 -750 -3.11% 17,400 - 2,311,587 138.42 14.79 400 0
DBD 49.95 50 49.95 50 49.8 +50 +0.10% 17,000 - 4,724,463 282.90 18.70 5,000 100
MCP 26.9 26.95 26.9 26.95 26.8 +50 +0.19% 16,400 - 535,447 32.06 57.83 0 0
ADP 22.9 23.2 22.8 23.2 22.8 +300 +1.31% 16,300 - 534,525 32.01 6.99 9,900 0
TIP 18.4 18.3 18.4 18.4 18.25 -100 -0.54% 16,000 - 1,189,644 71.24 5.51 0 0
SVT 10.85 10.85 10.85 10.9 10.8 0 0.00% 15,900 - 187,824 11.25 7.00 0 0
VFG 50.2 50.2 50.2 50.4 50 0 0.00% 15,700 - 2,093,973 125.39 6.52 0 0
FUESSV30 25.11 25.36 25.14 25.44 25.14 +250 +1.00% 15,600 - - - - 9,200 3,700
PGV 23.9 23.9 23.6 23.95 23.6 0 0.00% 15,600 - 26,850,886 1,607.84 7.22 600 100
KMR 2.73 2.75 2.72 2.75 2.72 +20 +0.73% 15,500 - 156,414 9.37 31.25 0 0
HMC 11.5 11.5 11.55 11.55 11.5 0 0.00% 14,400 - 313,950 18.80 10.05 0 0
ACG 33.6 33.7 32.6 33.7 32.6 +100 +0.30% 14,000 - 5,081,554 304.28 10.08 0 0
DSC 12.95 13.05 12.95 13.05 12.75 +100 +0.77% 13,900 - 3,634,056 217.61 10.29 0 0
FCM 3.18 3.16 3.18 3.18 3.13 -20 -0.63% 13,900 - 146,076 8.75 8.66 2,200 0
DVP 74 74.1 74.6 74.6 73.5 +100 +0.14% 13,400 - 2,964,000 177.49 8.77 0 0
DBT 11.4 11.35 11.35 11.4 11.35 -50 -0.44% 13,100 - 249,328 14.93 18.49 0 0
TN1 14.2 14 14.1 14.2 14 -200 -1.41% 13,000 - 841,337 50.38 3.15 0 0
LIX 30.4 30.8 30.3 31 30.3 +400 +1.32% 12,900 - 1,995,840 119.51 11.13 800 8,000
NTC 140.4 140.4 140.4 140.4 140 0 0.00% 12,800 - 3,369,597 201.77 10.47 0 0
DHG 101.4 101.3 102 102.3 101.2 -100 -0.10% 12,500 - 13,244,577 793.09 16.06 400 300
SHA 3.97 4 4.04 4.04 3.91 +30 +0.76% 12,000 - 140,475 8.41 8.39 0 0
SMB 40 39.85 40.05 40.05 39.6 -150 -0.38% 11,800 - 1,189,389 71.22 7.77 1,400 200
SZL 53 53.7 53.8 53.8 53.3 +700 +1.32% 11,500 - 1,498,366 89.72 13.05 0 0
CHP 28.1 28.1 28.1 28.1 27.45 0 0.00% 11,100 - 4,430,192 265.28 10.10 0 0
DTA 3.55 3.53 3.45 3.55 3.45 -20 -0.56% 10,600 - 63,751 3.82 320.91 0 0
HTV 13.4 14.15 13.7 14.3 13 +750 +5.60% 10,500 - 185,422 11.10 11.68 0 0
PIT 7.41 7.88 7.41 7.9 7.41 +470 +6.34% 10,500 - 111,977 6.71 - 0 0
STK 12.9 12.9 13 13.05 12.9 0 0.00% 10,400 - 1,807,588 108.24 36.13 75,000 400
SBA 28.2 28.2 28.2 28.2 27.9 0 0.00% 10,100 - 1,705,769 102.14 10.06 0 0
SGN 54.3 53.4 54 54 52.5 -900 -1.66% 8,600 - 1,788,825 107.12 10.12 0 200
ACC 13.2 12.85 12.35 13.15 12.35 -350 -2.65% 8,200 - 1,349,250 80.79 25.91 0 0
VTB 14.45 14.45 14.45 14.5 13.7 0 0.00% 8,200 - 156,125 9.35 10.01 0 0
ILB 21.9 21.9 21.9 21.9 21.65 0 0.00% 7,700 - 836,569 50.09 8.30 0 0
TNI 5.12 5.18 5.12 5.19 4.83 +60 +1.17% 7,700 - 271,950 16.28 6.22 100 0
DSN 38.25 38.1 38 38.1 38 -150 -0.39% 7,400 - 460,363 27.57 6.69 200 4,000
PDV 9.3 9.47 9.3 9.47 9.3 +170 +1.83% 7,400 - 751,112 44.98 7.55 0 0
SAV 15.55 15.55 14.8 15.55 14.8 0 0.00% 7,400 - 404,820 24.24 41.69 0 0
VMD 14.95 14.5 14.95 15 14.5 -450 -3.01% 7,300 - 223,884 13.41 5.28 0 200
IMP 49.9 49.2 49.35 49.35 49.2 -700 -1.40% 6,600 - 7,577,241 453.73 24.90 0 1,200
NO1 5.57 5.55 5.55 5.57 5.52 -20 -0.36% 6,400 - 133,200 7.98 17.45 0 0
TMP 48.5 48.3 48.4 48.45 48.3 -200 -0.41% 6,100 - 3,381,000 202.46 10.65 800 2,200
VNL 19.05 19 19 19 18.8 -50 -0.26% 5,200 - 268,669 16.09 5.03 0 0
FUEMAV30 24.54 24.86 24.54 24.86 24.5 +320 +1.30% 5,000 - - - - 3,300 700
GHC 26.9 26.9 26.75 26.9 26.75 0 0.00% 5,000 - 1,282,121 76.77 7.99 0 0
SVD 3.4 3.37 3.35 3.37 3.35 -30 -0.88% 4,600 - 93,032 5.57 73.26 0 0
AAM 6.9 6.99 7.11 7.11 6.77 +90 +1.30% 4,200 - 73,054 4.37 41.61 0 100
HNA 21.7 21.7 21.7 21.7 21.7 0 0.00% 4,200 - 5,104,539 305.66 10.73 0 0
HTG 42 42 41.6 42 41.6 0 0.00% 4,200 - 1,512,114 90.55 5.61 0 0
HRC 36.5 34.4 34.05 34.4 34 -2,100 -5.75% 4,100 - 1,039,108 62.22 29.58 0 0
THG 44 44.25 44.6 44.6 44.1 +250 +0.57% 3,700 - 1,377,498 82.48 9.35 0 300
FUEFCV50 14.9 14.73 14.99 15.15 14.51 -170 -1.14% 3,600 - - - - 0 100
MDG 35 35.85 35.5 36 34.5 +850 +2.43% 3,300 - 370,143 22.16 8.59 0 0
PDN 106.7 104.2 103.5 106.6 103.5 -2,500 -2.34% 3,200 - 5,789,958 346.70 14.18 0 3,010
OPC 24.2 24.25 24.2 24.25 23 +50 +0.21% 3,100 - 1,553,234 93.01 15.77 0 0
SHP 34.1 34.05 34.1 34.1 34.05 -50 -0.15% 3,000 - 3,446,076 206.35 12.02 0 0
RAL 87.7 87.4 87.6 87.6 85.4 -300 -0.34% 2,900 - 2,058,044 123.24 5.70 0 2,300
DRL 45.45 45.4 45.45 45.5 45.4 -50 -0.11% 2,800 - 431,300 25.83 9.64 0 0
VCA 6.8 6.68 6.6 6.68 6.6 -120 -1.76% 2,800 - 101,451 6.07 - 0 0
ABT 58.7 58.9 58.7 58.9 58.4 +200 +0.34% 2,700 - 693,680 41.54 5.23 0 0
DMC 57.5 57.8 57.5 59 57.5 +300 +0.52% 2,500 - 2,007,247 120.19 11.90 0 0
PGI 19 19.05 19.1 19.1 19.05 +50 +0.26% 2,500 - 2,112,584 126.50 8.60 0 1,000
DXV 3.85 3.96 3.66 3.96 3.65 +110 +2.86% 2,300 - 39,204 2.35 48.29 0 100
FUESSV50 30 30.68 30 30.83 29.61 +680 +2.27% 2,200 - - - - 200 0
NVT 7.8 7.8 7.8 7.8 7.8 0 0.00% 2,100 - 705,900 42.27 40.21 0 0
PTC 6.8 6.8 6.37 6.8 6.37 0 0.00% 2,100 - 218,903 13.11 4.48 0 0
QNP 32.6 32.9 34.5 34.5 31.7 +300 +0.92% 2,100 - 1,329,487 79.61 9.32 0 0
DTL 11.4 11.5 11.6 11.6 11.5 +100 +0.88% 2,000 - 697,256 41.75 - 0 0
VPD 24.5 24.5 24.5 24.5 24.5 0 0.00% 2,000 - 2,611,446 156.37 9.95 0 0
ICT 18 17.85 18 18.05 17.85 -150 -0.83% 1,900 - 574,502 34.40 18.07 0 0
SFG 11 11 11 11 11 0 0.00% 1,800 - 526,871 31.55 16.44 0 0
VRC 12.65 12.8 12.8 12.8 12.3 +150 +1.19% 1,700 - 640,000 38.32 1,066.67 0 100
ADG 8.75 9.1 8.74 9.1 8.74 +350 +4.00% 1,500 - 194,563 11.65 10.35 0 0
BHN 29 29.05 29 29.1 29 +50 +0.17% 1,500 - 6,733,790 403.22 14.41 0 0
CLL 30.1 29.95 30.1 30.1 29.9 -150 -0.50% 1,500 - 1,018,300 60.98 10.84 0 0
EVE 10 10.2 10.4 10.4 10 +200 +2.00% 1,500 - 428,194 25.64 10.92 100 0
HTL 22 21.8 22 22 21.8 -200 -0.91% 1,500 - 261,600 15.66 10.52 0 0
TBC 33.1 33.6 33.7 33.7 33.6 +500 +1.51% 1,500 - 2,133,600 127.76 11.10 0 0
VID 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 1,500 - 196,013 11.74 436.36 0 0
KHP 10.4 10.55 10.45 10.55 10.45 +150 +1.44% 1,300 - 636,975 38.14 11.24 0 0
DAT 8.1 8.34 8.05 8.34 8.05 +240 +2.96% 1,200 - 577,364 34.57 8.03 0 0
TCT 19.2 19.15 19.2 19.2 19 -50 -0.26% 1,200 - 244,890 14.66 9.60 0 0
TDM 57 57 57 57 57 0 0.00% 1,200 - 6,332,700 379.20 32.61 0 0
TVT 15.95 15.9 15.95 15.95 15.9 -50 -0.31% 1,200 - 333,900 19.99 8.55 0 0
CIG 6.38 6.3 6.49 6.49 6.3 -80 -1.25% 1,100 - 321,552 19.25 2.83 0 0
FDC 19.25 20 18.1 20 18.1 +750 +3.90% 1,100 - 772,600 46.26 3.61 0 0
GMH 7.48 7.75 7.1 7.75 7.1 +270 +3.61% 1,100 - 127,875 7.66 7.18 0 0
NSC 77 77 77 77 77 0 0.00% 1,100 - 1,353,238 81.03 6.27 100 0
VNS 8 8.09 8 8.1 8 +90 +1.13% 1,100 - 548,981 32.87 14.32 0 600
CCI 19 19 19 19 19 0 0.00% 1,000 - 333,281 19.96 7.85 0 0
FUEKIV30 13.8 13.88 14.19 14.19 13.63 +80 +0.58% 1,000 - - - - 300 0
SRC 55 55 54.6 55 54.6 0 0.00% 1,000 - 1,543,485 92.42 62.71 0 0
STG 38.55 35.9 39.85 39.85 35.9 -2,650 -6.87% 1,000 - 3,527,296 211.22 12.01 0 0
TDW 48.5 48 48 48 47.9 -500 -1.03% 1,000 - 408,000 24.43 6.75 0 100
VPS 8.8 8.85 8.8 8.85 8.8 +50 +0.57% 1,000 - 216,478 12.96 9.25 0 100
VSH 43.4 43.5 43.4 43.5 43.4 +100 +0.23% 1,000 - 10,276,494 615.36 11.91 0 500
S4A 33 32 32 32 32 -1,000 -3.03% 800 - 1,350,400 80.86 9.27 0 0
UIC 65 65 65 65 65 0 0.00% 700 - 539,500 32.31 5.32 0 0
SFI 28 28 26.2 28 26.2 0 0.00% 600 - 680,737 40.76 7.23 0 0
CCC 8.25 8.25 8.23 8.25 8.23 0 0.00% 500 - 338,704 20.28 7.86 0 0
SRF 6.9 7.15 7.17 7.17 6.74 +250 +3.62% 500 - 241,575 14.47 12.10 0 200
TMS 41.45 41.2 40 41.2 40 -250 -0.60% 500 - 7,116,170 426.12 19.86 0 0
DTT 17.65 17.65 17.65 17.65 17.65 0 0.00% 400 - 143,880 8.62 10.75 0 0
FUEIP100 12.9 13.05 13 13.1 13 +150 +1.16% 400 - - - - 0 0
LAF 17.2 16.9 17.1 17.1 16.9 -300 -1.74% 400 - 257,354 15.41 6.75 100 0
VCF 300 300 300 300 291.1 0 0.00% 400 - 7,973,741 477.47 15.40 100 0
BRC 12 12.35 11.95 12.35 11.95 +350 +2.92% 300 - 152,831 9.15 7.35 0 100
CMV 8 7.45 7.46 7.46 7.45 -550 -6.88% 300 - 135,261 8.10 6.90 0 0
FUEKIVND 13.63 13.8 13.46 13.8 13.46 +170 +1.25% 300 - - - - 200 0
ABR 14.8 13.8 13.8 13.8 13.8 -1,000 -6.76% 200 - 276,000 16.53 18.52 0 0
DHM 7.1 6.95 6.95 6.95 6.95 -150 -2.11% 200 - 240,023 14.37 41.62 0 0
FUEKIVFS 17.28 17.59 17.59 17.59 17.59 +310 +1.79% 200 - - - - 100 0
SVC 17.45 17 16.75 17 16.75 -450 -2.58% 200 - 1,585,552 94.94 3.54 0 0
VNG 6.8 6.44 6.44 6.44 6.44 -360 -5.29% 200 - 626,461 37.51 96.12 100 0
FUCVREIT 7 7.45 7.45 7.45 7.45 +450 +6.43% 100 - - - - 0 0
GTA 9 9 9 9 9 0 0.00% 100 - 88,470 5.30 14.85 0 0
PJT 8.7 8.41 8.41 8.41 8.41 -290 -3.33% 100 - 209,264 12.53 11.24 0 0
SPM 8.47 8.48 8.48 8.48 8.48 +10 +0.12% 100 - 116,770 6.99 - 0 0
SSC 28.6 28.6 28.6 28.6 28.6 0 0.00% 100 - 379,573 22.73 30.75 0 0
TNC 32.5 31 31 31 31 -1,500 -4.62% 100 - 596,750 35.73 16.29 0 0
ASG 17.1 0 0 0.00% - - 1,552,418 92.96 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 43.45 0 0 0.00% - - 586,575 35.12 - 0 0
CLC 55 0 0 0.00% - - 1,441,417 86.31 - 0 0
CLW 46.8 0 0 0.00% - - 608,400 36.43 - 0 0
COM 34.5 0 0 0.00% - - 487,162 29.17 - 0 0
CRV 28 0 0 0.00% - - 19,247,197 1,152.53 - 0 0
CVT 26.15 0 0 0.00% - - 959,467 57.45 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUETPVND 10.98 0 0 0.00% - - - - - 0 0
HAS 7.5 0 0 0.00% - - 58,500 3.50 - 0 0
HU1 6.8 0 0 0.00% - - 68,000 4.07 - 0 0
L10 26.85 0 0 0.00% - - 262,862 15.74 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 823.12 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
PMG 7.28 0 0 0.00% - - 337,328 20.20 - 0 0
PNC 28.45 0 0 0.00% - - 307,242 18.40 - 0 0
SBV 6.99 0 0 0.00% - - 200,544 12.01 - 0 0
SC5 17.15 0 0 0.00% - - 256,967 15.39 - 0 0
SFC 18 0 0 0.00% - - 203,246 12.17 - 0 0
SMA 9.5 0 0 0.00% - - 193,352 11.58 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 41.8 0 0 0.00% - - 1,254,000 75.09 - 0 0
TPC 11.05 0 0 0.00% - - 185,827 11.13 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
VDP 53 0 0 0.00% - - 1,170,420 70.09 - 0 0
VSI 27.3 0 0 0.00% - - 360,360 21.58 - 0 0
YBM 10.1 0 0 0.00% - - 324,963 19.46 - 0 0
合計 8,774,561,318 525,422.83 89,315,860 110,385,250

※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