会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/02/09 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 1,754.82
-0.67/-0.04%
売買高（相対取引を含む） 726,411,658 株
（前日比 -35.91%）
値上がり銘柄数 155
値下がり銘柄数 183
変わらず銘柄数 89
総銘柄数 427
売買代金（相対取引を含む） 20,037,162 百万VND
（前日比 -43.06%）
VN30 1,947.75 +4.15 +0.21%
VNMID 2,160.15 +5.95 +0.28%
VNSML 1,471.38 -1.20 -0.08%
VN100 1,819.63 +2.14 +0.12%
VNALL 1,800.30 +2.01 +0.11%
VNX Allshare 2,834.28 +2.92 +0.10%
前日終値 1755.49 (02/06) 
始値 1769.76
高値 1771.73
安値 1749.87
年初来高値 1902.93 (01/13) 
年初来安値 1754.82 (02/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 134,619,550 139,960,170 -5,340,620
-0.01 -0.10 +0.17 -0.15 -0.01 +0.29
+1.06 -0.17 -0.05 -0.31 -0.32 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/02/09 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
SHB 15.35 15.25 15.45 15.45 15.05 -100 -0.65% 53,793,600 - 70,053,984 4,194.85 6.61 187,400 854,260
MBB 27.35 27.6 27.8 28.1 27.4 +250 +0.91% 25,413,800 - 222,317,997 13,312.45 7.41 9,373,200 2,224,740
HPG 26.8 26.75 27.05 27.3 26.7 -50 -0.19% 24,310,400 - 205,318,712 12,294.53 15.28 3,622,830 7,895,640
VIX 21.2 20.85 21.55 21.65 20.85 -350 -1.65% 20,836,400 - 31,930,313 1,911.99 30.80 140,500 1,658,650
SSI 29.9 29.6 30.25 30.35 29.6 -300 -1.00% 14,650,200 - 73,736,493 4,415.36 19.05 350,230 2,556,400
HDB 26.5 26.8 26.75 26.8 26.25 +300 +1.13% 13,142,300 - 134,141,405 8,032.42 7.30 3,644,600 2,982,480
DXG 14.3 15 14.55 15 14.35 +700 +4.90% 11,540,400 - 15,283,263 915.17 42.61 3,565,200 493,400
ACB 23 22.95 23.2 23.35 22.9 -50 -0.22% 11,128,300 - 117,886,269 7,059.06 6.26 755,900 3,553,300
BSR 24.55 24.65 25 25.1 24.4 +100 +0.41% 10,409,100 - 123,429,937 7,391.01 121.43 2,481,000 834,900
CTG 37.4 37.1 37.7 37.85 36.8 -300 -0.80% 9,918,300 - 288,153,646 17,254.71 7.86 765,230 323,500
VPB 26.8 26.75 27 27.15 26.65 -50 -0.19% 8,770,500 - 212,232,456 12,708.53 13.45 428,600 3,197,800
POW 13.5 13.45 13.7 13.8 13.4 -50 -0.37% 8,185,700 - 41,262,525 2,470.81 28.32 142,900 1,462,700
DIG 15.3 15.5 15.5 15.6 15.2 +200 +1.31% 7,976,400 - 10,019,683 599.98 82.45 966,000 905,600
GEX 34.25 33 34.55 34.75 33 -1,250 -3.65% 7,929,600 - 28,361,183 1,698.27 17.28 2,364,440 2,550,000
TCB 34.6 34.75 35 35 34.5 +150 +0.43% 7,754,700 - 246,246,854 14,745.32 11.40 314,150 370
EIB 20.6 20.5 21 21.1 20.5 -100 -0.49% 7,314,200 - 38,185,772 2,286.57 11.48 280,300 146,600
VCB 65.1 65 65.5 66 64.2 -100 -0.15% 7,308,900 - 543,118,881 32,522.09 11.67 1,244,430 3,804,940
KHG 6.53 6.54 6.55 6.6 6.53 +10 +0.15% 7,110,700 - 2,939,306 176.01 53.61 794,200 0
KDH 25.4 26.55 25.9 26.95 25.75 +1,150 +4.53% 6,905,800 - 29,794,806 1,784.12 33.19 3,127,900 587,160
GEL 34.55 35 36.9 36.9 33 +450 +1.30% 6,793,800 - 27,650,000 1,655.69 51.17 2,099,710 0
VSC 22.3 22.35 22.75 22.8 21.7 +50 +0.22% 6,730,200 - 8,367,178 501.03 16.04 188,500 955,600
DBC 27.15 26.75 27.45 27.5 26.55 -400 -1.47% 6,501,500 - 10,295,183 616.48 10.19 3,900 2,171,800
PVD 32.85 34 33.15 34 32.8 +1,150 +3.50% 6,444,700 - 18,899,920 1,131.73 34.00 2,311,400 483,400
CII 17.1 17 17.2 17.4 16.95 -100 -0.58% 6,233,400 - 11,423,750 684.06 23.51 404,910 860,900
DPM 24.7 25.35 24.9 25.45 24.4 +650 +2.63% 6,154,200 - 17,236,099 1,032.10 23.52 2,531,900 350,000
DCM 38.8 39.9 39 39.9 38.1 +1,100 +2.84% 5,856,700 - 21,123,060 1,264.85 16.67 3,196,800 291,270
VND 17.65 17.65 17.95 18 17.65 0 0.00% 5,759,200 - 26,868,593 1,608.90 15.63 112,800 711,900
STB 61.5 60.3 61.6 62.1 60.3 -1,200 -1.95% 5,613,100 - 113,678,508 6,807.10 11.27 896,300 627,700
VRE 28.05 28.2 28.2 28.2 27.45 +150 +0.53% 5,565,300 - 64,079,379 3,837.09 15.64 954,150 728,800
MWG 88.4 89.3 89 90 88.5 +900 +1.02% 5,452,400 - 131,133,189 7,852.29 35.07 2,522,480 2,082,800
FPT 97.6 99 98.8 99.4 97.9 +1,400 +1.43% 5,108,600 - 168,647,205 10,098.64 20.02 1,022,810 1,492,910
TPB 16.8 16.8 16.9 17 16.75 0 0.00% 4,925,200 - 44,384,864 2,657.78 7.31 905,800 450,840
VIB 16.7 16.7 16.9 17 16.7 0 0.00% 4,919,800 - 56,846,895 3,404.01 7.00 25,200 1,209,330
VCI 34.25 34.45 34.85 34.85 34.15 +200 +0.58% 4,853,800 - 29,285,945 1,753.65 22.37 51,800 422,870
HAG 16.1 16.25 16.15 16.3 15.85 +150 +0.93% 4,842,100 - 20,595,238 1,233.25 - 91,500 2,100
VHM 97.5 95 97.9 97.9 93.1 -2,500 -2.56% 4,463,200 - 390,204,140 23,365.52 12.93 651,440 1,728,560
HQC 2.8 2.78 2.83 2.84 2.76 -20 -0.71% 4,125,500 - 1,602,946 95.98 47.93 5,000 405,400
HCM 22.5 22.9 22.75 23.15 22.65 +400 +1.78% 3,948,100 - 24,731,008 1,480.90 13.99 33,600 148,300
NVL 12.2 12.2 12.15 12.4 12.1 0 0.00% 3,929,200 - 27,230,626 1,630.58 - 393,200 1,028,000
PDR 17 17.3 17 17.3 16.85 +300 +1.76% 3,906,400 - 16,950,702 1,015.01 94.02 327,100 236,000
HSG 15.6 15.5 15.75 15.8 15.4 -100 -0.64% 3,797,000 - 9,625,226 576.36 13.63 4,050 614,180
VCG 18.2 18.2 18.4 18.5 18.1 0 0.00% 3,708,100 - 11,765,724 704.53 11.76 487,400 255,360
MSN 78.2 78.2 79 79.2 78 0 0.00% 3,681,100 - 118,902,469 7,119.91 58.14 256,200 739,920
BID 51.4 50.6 51.8 51.8 50.6 -800 -1.56% 3,595,300 - 355,280,913 21,274.31 15.79 37,000 201,390
NKG 14.65 14.75 14.8 14.9 14.7 +100 +0.68% 3,286,300 - 6,601,670 395.31 10.29 600 691,300
PC1 24.7 25 24.9 25.35 24.85 +300 +1.21% 3,148,300 - 10,282,134 615.70 21.24 846,800 152,000
TCH 14.7 15 14.8 15 14.45 +300 +2.04% 3,088,500 - 13,681,638 819.26 11.72 944,200 302,160
VIC 131 132.3 132.8 133.3 129.5 +1,300 +0.99% 2,803,700 - 509,753,952 30,524.19 43.45 262,420 1,217,680
GVR 39 38.65 39.5 39.7 38.6 -350 -0.90% 2,801,400 - 154,600,000 9,257.49 45.42 560,000 729,500
SCR 6.9 6.75 6.9 6.9 6.66 -150 -2.17% 2,682,900 - 2,906,516 174.04 964.29 60,200 132,700
MSB 12 11.85 12 12.05 11.85 -150 -1.25% 2,634,300 - 36,972,000 2,213.89 5.58 65,532,500 65,783,820
NLG 27.05 27.4 27.4 27.55 26.85 +350 +1.29% 2,589,000 - 13,291,668 795.91 21.32 1,229,600 1,213,170
VNM 69.1 69.6 69.4 70.4 69.3 +500 +0.72% 2,573,300 - 145,460,899 8,710.23 17.30 949,310 128,900
EVF 11.4 11.35 11.55 11.55 11.2 -50 -0.44% 2,439,300 - 8,632,422 516.91 16.12 0 434,400
PLX 57 57.3 57.5 58.2 56.5 +300 +0.53% 2,437,900 - 72,804,935 4,359.58 32.43 694,200 292,600
PVT 20.9 20.9 21.3 21.3 20.7 0 0.00% 2,346,900 - 9,821,563 588.12 7.26 36,400 519,200
PNJ 108.9 112.9 110.5 113.8 110 +4,000 +3.67% 2,245,000 - 38,515,734 2,306.33 19.76 707,800 907,230
SSB 16.8 16.75 16.7 16.8 16.55 -50 -0.30% 2,211,700 - 47,653,750 2,853.52 10.16 15,300 140,200
HHV 12.05 12.15 12.2 12.2 12 +100 +0.83% 2,151,000 - 6,043,811 361.90 11.85 200 201,200
VGC 53 50 53 53 50 -3,000 -5.66% 1,930,600 - 22,417,500 1,342.37 20.29 267,100 186,500
KBC 34.2 34.5 34.5 34.6 34 +300 +0.88% 1,892,400 - 32,490,539 1,945.54 69.28 41,710 262,200
BCM 65.5 64.1 66.6 67 64 -1,400 -2.14% 1,810,700 - 66,343,500 3,972.66 31.89 426,800 1,104,900
DLG 3.01 2.92 3.03 3.06 2.9 -90 -2.99% 1,793,800 - 873,984 52.33 4.20 54,900 276,700
DXS 6.96 6.94 6.95 7 6.79 -20 -0.29% 1,711,000 - 4,018,976 240.66 29.41 370,500 257,100
DGW 53.5 52.2 54.1 54.1 52.1 -1,300 -2.43% 1,701,300 - 11,545,006 691.32 26.06 230,430 487,700
DGC 65.3 67.2 65.8 67.4 65.7 +1,900 +2.91% 1,663,800 - 25,521,109 1,528.21 9.09 394,700 141,000
HDC 21.05 20.95 21.25 21.4 20.9 -100 -0.48% 1,645,400 - 4,184,858 250.59 48.27 0 332,900
TCO 9.94 10.05 9.94 10.6 9.94 +110 +1.11% 1,612,600 - 314,772 18.85 14.80 0 0
VOS 14.15 13.9 14.4 14.4 13.9 -250 -1.77% 1,550,800 - 1,946,000 116.53 5.80 13,800 413,400
TCM 26.5 26.5 26.55 26.65 26 0 0.00% 1,510,300 - 2,969,027 177.79 10.40 0 44,600
VPI 56.8 58.6 56.7 58.6 56.3 +1,800 +3.17% 1,480,000 - 18,754,905 1,123.05 52.70 122,500 31,500
OCB 11.55 11.45 11.6 11.6 11.45 -100 -0.87% 1,464,200 - 28,233,286 1,690.62 8.97 5,000 146,300
NAB 14 14.05 13.9 14.05 13.85 +50 +0.36% 1,451,800 - 19,284,335 1,154.75 5.20 73,510 339,100
VCK 42.8 42.7 43 43 42.1 -100 -0.23% 1,435,900 - 64,981,957 3,891.14 7.20 343,700 165,600
HPX 5.1 5.12 5.12 5.2 5.12 +20 +0.39% 1,430,600 - 1,557,343 93.25 27.53 126,100 20,800
HAH 57.6 56.6 57.6 58.2 56.3 -1,000 -1.74% 1,415,200 - 9,557,545 572.31 11.20 18,800 385,940
VHC 60 60 60.5 60.6 58.6 0 0.00% 1,393,900 - 13,467,190 806.42 10.96 164,800 303,500
GMD 71.5 71.3 72.5 72.8 69.4 -200 -0.28% 1,312,200 - 30,409,101 1,820.90 16.67 358,400 370,100
IJC 10.45 10.5 10.5 10.55 10.45 +50 +0.48% 1,305,700 - 6,610,597 395.84 11.28 307,500 119,300
CRC 8.83 8.8 8.8 8.89 8.62 -30 -0.34% 1,254,700 - 601,919 36.04 6.91 56,500 224,800
ANV 27.3 26.7 27.6 27.6 26.7 -600 -2.20% 1,235,700 - 7,109,029 425.69 149.16 47,900 250,900
LCG 10.05 10.1 10.2 10.2 10.05 +50 +0.50% 1,211,200 - 2,086,682 124.95 16.75 0 201,900
SZC 35.05 34.2 34.9 35.3 34 -850 -2.43% 1,160,400 - 6,155,517 368.59 21.16 200,900 59,450
DPG 43.2 44.95 43.3 45 42.45 +1,750 +4.05% 1,137,800 - 4,530,916 271.31 12.65 577,500 274,200
HDG 26.1 26.2 26.2 26.3 25.9 +100 +0.38% 1,122,800 - 9,693,032 580.42 24.19 77,800 170,340
BAF 38.05 37.6 38 38 37.55 -450 -1.18% 1,102,500 - 11,431,214 684.50 24.16 0 297,800
NT2 26.75 26.95 26.8 27.35 26.65 +200 +0.75% 1,059,500 - 7,758,259 464.57 97.64 797,000 378,900
DRH 2.94 2.95 2.95 3.09 2.9 +10 +0.34% 1,048,300 - 364,938 21.85 - 100 3,200
VJC 166 165 166 168.5 164.5 -1,000 -0.60% 1,042,500 - 89,365,870 5,351.25 63.68 136,100 169,300
CIG 8.05 8.2 8.05 8.49 7.65 +150 +1.86% 1,019,000 - 418,528 25.06 4.75 0 0
LDG 3.85 3.81 3.87 3.91 3.81 -40 -1.04% 985,500 - 973,896 58.32 - 0 193,900
AAA 7.77 7.75 7.81 7.85 7.74 -20 -0.26% 919,500 - 3,051,506 182.72 8.04 10,000 387,000
HPA 43 44.25 44 44.6 43 +1,250 +2.91% 907,200 - 11,283,750 675.67 - 205,200 134,300
GAS 115 115.7 117 117.8 114.5 +700 +0.61% 901,300 - 279,178,287 16,717.26 26.57 266,250 163,950
PET 32.3 32.8 32.4 33.2 32.4 +500 +1.55% 894,700 - 3,500,486 209.61 24.68 0 0
MSH 37.7 36.5 37.7 39 36.25 -1,200 -3.18% 884,600 - 4,107,017 245.93 6.64 52,800 126,000
HVN 26.05 26.1 26.1 26.5 26 +50 +0.19% 827,800 - 57,795,688 3,460.82 - 19,500 32,300
LPB 41.9 41.85 42.05 42.3 41.7 -50 -0.12% 817,400 - 125,017,756 7,486.09 12.86 207,200 124,700
HHS 10.8 10.8 11 11 10.7 0 0.00% 815,200 - 4,665,448 279.37 10.82 0 252,400
ORS 13.15 13.25 13.4 13.4 13.1 +100 +0.76% 808,400 - 4,451,997 266.59 11.67 0 0
SHI 14.1 14.05 14 14.1 14 -50 -0.35% 799,800 - 2,387,791 142.98 29.52 12,200 2,000
YEG 12.1 12.15 12.15 12.25 12.05 +50 +0.41% 723,700 - 2,330,395 139.54 13.24 3,400 148,000
TTF 2.97 2.96 3.01 3.01 2.95 -10 -0.34% 686,000 - 1,217,146 72.88 197.33 200 101,300
KSB 17 17.2 17.2 17.2 16.8 +200 +1.18% 648,600 - 1,968,432 117.87 36.06 0 95,700
DHC 36.8 37 36.95 38.2 36.5 +200 +0.54% 590,000 - 2,978,243 178.34 12.56 117,800 201,400
OGC 3.45 3.46 3.49 3.49 3.43 +10 +0.29% 586,200 - 1,038,000 62.16 8.69 0 0
NAF 41.5 42.1 41.5 42.5 41.2 +600 +1.45% 565,300 - 298,234 17.86 20.15 98,300 79,150
PAN 30.2 30.55 30 30.55 29.65 +350 +1.16% 557,900 - 6,381,735 382.14 11.30 87,600 50,200
DPR 39.5 39.05 39.7 39.8 39.05 -450 -1.14% 552,300 - 3,392,896 203.17 13.02 1,100 193,500
VPL 83 83 81.1 83.5 81.1 0 0.00% 547,200 - 148,843,931 8,912.81 54.89 127,800 47,500
BVH 78 76.5 77.9 79 76 -1,500 -1.92% 524,900 - 56,787,691 3,400.46 26.91 60,800 104,810
QCG 14.5 14.6 14.5 14.7 14.1 +100 +0.69% 522,800 - 4,016,885 240.53 48.34 4,900 53,500
SAB 48.75 49.45 48.9 49.45 48.9 +700 +1.44% 519,800 - 63,422,709 3,797.77 15.03 140,030 340
MIG 18.65 18.7 18.95 18.95 18.15 +50 +0.27% 502,900 - 3,766,804 225.56 14.44 172,600 143,400
CTD 80.1 80.1 80.4 81.5 78.7 0 0.00% 499,500 - 8,124,544 486.50 17.57 3,910 3,800
TCX 54.9 55.2 54.5 55.2 54.2 +300 +0.55% 493,900 - 114,824,723 6,875.73 6.33 533,600 220,500
HHP 13.1 13.2 13.1 13.2 13 +100 +0.76% 493,700 - 1,142,517 68.41 67.01 31,100 8,600
AGR 15.6 15.8 15.7 15.8 15.55 +200 +1.28% 484,500 - 3,607,326 216.01 25.20 100 9,000
VDS 17.45 17.65 17.6 17.65 17.3 +200 +1.15% 474,100 - 4,800,800 287.47 14.51 42,000 5,800
KOS 38.2 38.1 38.2 38.2 37.75 -100 -0.26% 472,700 - 8,247,939 493.89 384.85 200 7,600
SIP 60 60 60.1 61 59.7 0 0.00% 471,400 - 14,526,777 869.87 11.68 16,700 32,900
FTS 31.85 31.85 31.9 32.15 31.8 0 0.00% 467,700 - 10,717,831 641.79 17.04 4,000 23,160
CTI 23.35 23.4 23.55 23.8 23.3 +50 +0.21% 444,900 - 1,474,200 88.28 12.94 300 109,500
SBT 23.8 23.7 23.8 23.8 23.65 -100 -0.42% 430,400 - 20,266,168 1,213.54 28.49 800 100
PHR 58.8 58.5 59.5 60 58.4 -300 -0.51% 428,500 - 7,926,703 474.65 18.78 54,800 53,500
ELC 23 23.1 23 23.25 22.65 +100 +0.43% 416,500 - 2,542,704 152.26 20.09 1,000 61,000
VTP 110.6 108.1 111.5 111.8 108.1 -2,500 -2.26% 411,700 - 13,164,747 788.31 45.61 16,420 61,400
BMI 18.75 18.45 19.25 19.25 18.35 -300 -1.60% 411,200 - 2,777,604 166.32 11.80 4,300 139,170
ASM 6.1 6.05 6.15 6.25 6 -50 -0.82% 393,500 - 2,463,525 147.52 11.70 0 31,000
NTL 16.7 16.7 16.6 16.85 16.45 0 0.00% 393,300 - 2,037,064 121.98 3.53 2,800 60,500
CRE 6.9 6.9 6.95 7 6.8 0 0.00% 366,900 - 3,199,381 191.58 77.53 115,900 19,200
CTS 30 30 30.25 30.3 29.95 0 0.00% 358,800 - 6,380,803 382.08 19.31 0 32,700
TAL 46.5 46.45 46.7 46.7 44.95 -50 -0.11% 336,600 - 14,485,433 867.39 21.63 33,200 34,000
FCN 13.7 13.75 13.9 13.9 13.65 +50 +0.36% 325,800 - 2,164,786 129.63 233.05 0 30,200
HAX 11.3 11.2 11.5 11.5 11.15 -100 -0.88% 324,700 - 1,203,324 72.06 9.63 0 93,340
TV2 38.05 37.5 38.8 38.85 37.5 -550 -1.45% 318,600 - 2,532,231 151.63 39.14 0 80,700
CSV 29.5 29 29.55 29.8 28.85 -500 -1.69% 316,500 - 3,204,497 191.89 14.72 100 16,300
VPX 27.45 27.6 27.5 27.6 27.35 +150 +0.55% 313,500 - - - 42.46 1,500 44,300
REE 61.3 61.4 62 62.1 61.3 +100 +0.16% 311,300 - 33,257,810 1,991.49 14.49 0 0
SMC 12.8 12.55 12.6 12.85 12.5 -250 -1.95% 307,600 - 923,766 55.32 31.61 0 42,200
CTF 19.6 19.6 19.75 19.75 19.4 0 0.00% 304,300 - 1,874,816 112.26 37.76 0 5,800
VAB 10.8 10.8 10.9 10.95 10.75 0 0.00% 295,500 - 8,816,695 527.95 6.72 0 0
TSC 2.84 2.8 2.84 2.84 2.8 -40 -1.41% 294,900 - 551,205 33.01 560.00 0 0
KDC 52.1 51.9 52 52.1 51.5 -200 -0.38% 290,500 - 15,040,948 900.66 373.38 6,000 5,200
DRC 15 15 15 15.2 14.95 0 0.00% 289,200 - 2,316,439 138.71 7.69 0 0
TTA 10.85 10.8 10.85 10.85 10.65 -50 -0.46% 289,100 - 1,928,438 115.48 9.33 0 0
FIT 4.56 4.57 4.68 4.68 4.56 +10 +0.22% 286,000 - 1,553,494 93.02 13.02 0 0
CTR 94 94.5 94.4 98.5 94.4 +500 +0.53% 285,500 - 10,809,466 647.27 20.09 27,060 32,300
EVG 7.51 7.6 7.51 7.64 7.5 +90 +1.20% 281,200 - 1,635,899 97.96 52.05 15,900 45,600
IDI 6.79 6.77 6.78 6.84 6.76 -20 -0.29% 278,400 - 1,849,379 110.74 27.30 10,000 19,400
DCL 57.6 57.7 57.9 58.2 57.1 +100 +0.17% 268,000 - 4,214,467 252.36 78.72 0 0
PTB 51.1 53.9 51.4 53.9 51 +2,800 +5.48% 268,000 - 3,607,980 216.05 9.79 155,200 48,000
TDP 33.25 32 32.2 33.65 31.5 -1,250 -3.76% 259,000 - 2,823,112 169.05 29.44 18,100 9,800
HID 4.95 5.04 4.96 5.15 4.96 +90 +1.82% 257,900 - 386,852 23.16 70.99 55,100 56,600
BSI 37.5 37.55 37.65 37.95 37.1 +50 +0.13% 255,600 - 9,213,491 551.71 20.28 47,900 30,600
CMG 34.75 34.6 34.95 35.1 34.45 -150 -0.43% 250,200 - 8,058,371 482.54 24.23 12,500 155,860
HSL 6.5 6.6 6.6 6.6 6.4 +100 +1.54% 239,000 - 254,545 15.24 37.71 0 5,500
GEG 14.6 14.55 14.85 14.85 14.25 -50 -0.34% 236,500 - 6,147,497 368.11 83.62 1,000 66,500
AGG 14.35 14.45 14.4 14.5 14.25 +100 +0.70% 233,900 - 2,348,531 140.63 7.90 300 56,000
TLG 51.1 51.5 52.4 52.4 51.2 +400 +0.78% 224,700 - 4,971,210 297.68 10.72 23,000 63,600
TVS 15 15.05 15 15.3 14.95 +50 +0.33% 220,300 - 3,377,821 202.26 8.94 130,200 4,700
FRT 160.4 164 163.5 165.7 161 +3,600 +2.24% 219,600 - 27,929,493 1,672.42 71.52 65,100 22,700
HVH 12.75 12.7 12.25 12.8 11.9 -50 -0.39% 215,800 - 806,315 48.28 17.09 4,200 2,200
BIC 25 24.35 25 25 24 -650 -2.60% 213,800 - 2,855,692 171.00 5.72 6,200 95,830
BFC 54.2 53.3 55 55 53 -900 -1.66% 206,400 - 3,047,054 182.46 9.48 5,200 12,900
HAP 7.58 7.95 7.58 8 7.26 +370 +4.88% 186,700 - 881,991 52.81 8.68 0 0
GEE 165 156.4 166.8 166.8 155.8 -8,600 -5.21% 185,500 - 57,242,393 3,427.69 898.85 16,930 17,600
DSE 23.4 23.5 23.45 23.65 23.45 +100 +0.43% 183,800 - 8,051,100 482.10 42.27 27,400 8,700
APG 10.35 10.4 10.4 10.4 10.15 +50 +0.48% 183,000 - 2,325,668 139.26 - 0 19,100
VIP 12.15 12.05 12.3 12.35 12.05 -100 -0.82% 181,200 - 825,075 49.41 11.03 0 2,500
FUEVFVND 39.4 39.12 39.34 39.34 38.88 -280 -0.71% 180,800 - - - - 2,700 0
ST8 4.2 4.13 4.2 4.2 3.95 -70 -1.67% 176,700 - 106,227 6.36 4.80 5,000 0
SCS 53.6 53.4 53.7 54.4 53.4 -200 -0.37% 175,700 - 5,450,911 326.40 8.16 57,600 27,860
DC4 10.1 9.96 10.1 10.1 9.9 -140 -1.39% 172,300 - 978,428 58.59 4.77 0 15,700
KLB 14.6 14.7 14.8 14.9 14.6 +100 +0.68% 165,600 - - - 5.99 71,700 55,000
GIL 14.3 14.1 14.35 14.45 13.9 -200 -1.40% 165,200 - 1,432,507 85.78 37.70 0 15,270
TCI 8.9 8.88 8.97 8.97 8.28 -20 -0.22% 158,100 - 1,026,714 61.48 18.09 0 0
PAC 22.3 22.25 22.9 22.9 22.05 -50 -0.22% 151,600 - 1,550,988 92.87 9.07 0 57,200
FMC 37.8 38.1 37.85 39.5 37.85 +300 +0.79% 148,800 - 2,491,317 149.18 8.15 17,900 7,300
VPG 4.82 4.84 4.8 4.84 4.73 +20 +0.41% 139,300 - 427,932 25.62 4.56 0 0
APH 6.1 6.12 6.16 6.2 6.11 +20 +0.33% 138,700 - 1,492,572 89.38 12.54 0 0
NNC 54.2 53.7 53 54.1 52.3 -500 -0.92% 136,300 - 1,177,104 70.49 20.43 4,500 67,800
VTO 11.8 11.85 11.9 12.15 11.8 +50 +0.42% 135,900 - 946,420 56.67 10.53 0 45,900
TIP 19.25 19.15 19.25 19.25 18.3 -100 -0.52% 132,100 - 1,244,900 74.54 6.82 0 5,300
TLH 5.06 5.06 5.3 5.3 5 0 0.00% 131,700 - 568,339 34.03 - 0 21,800
CDC 24.5 23.8 24.4 24.4 23.6 -700 -2.86% 131,000 - 1,255,989 75.21 21.76 0 9,900
ITC 11.8 11.8 11.85 12.2 11.6 0 0.00% 126,900 - 1,132,034 67.79 35.22 0 0
PPC 10.1 10 10.1 10.1 10 -100 -0.99% 123,200 - 3,206,131 191.98 7.51 4,000 19,400
MCH 152.3 152.3 152.3 152.4 151.2 0 0.00% 122,300 - - - 14.05 86,310 28,190
TSA 14.6 14.65 14.65 14.8 14.65 +50 +0.34% 118,800 - 592,226 35.46 21.93 0 0
HT1 15.3 15.1 15.35 15.4 15.1 -200 -1.31% 117,100 - 5,762,008 345.03 95.57 700 43,800
VVS 90.6 95.3 90.6 95.5 90 +4,700 +5.19% 113,400 - 2,051,333 122.83 29.98 3,500 14,000
LSS 9.61 9.68 9.62 9.68 9.55 +70 +0.73% 112,800 - 829,979 49.70 7.15 0 0
BWE 43.5 43.85 43.5 43.9 43.4 +350 +0.80% 105,600 - 9,643,871 577.48 18.19 1,900 10,890
TLD 8.41 8.44 8.41 8.44 8.38 +30 +0.36% 102,900 - 656,137 39.29 46.63 0 0
HVX 2.28 2.25 2.28 2.28 2.13 -30 -1.32% 101,800 - 93,432 5.59 - 1,100 0
CKG 9.56 9.25 9.55 9.55 9.25 -310 -3.24% 94,600 - 1,057,376 63.32 7.18 0 1,300
SAM 6.95 6.98 7 7.12 6.9 +30 +0.43% 93,500 - 2,652,128 158.81 31.73 0 5,000
CMX 6.44 6.41 6.6 6.6 6.4 -30 -0.47% 89,300 - 653,173 39.11 11.68 0 0
TDC 11.5 11.45 11.5 11.5 11.35 -50 -0.43% 86,400 - 1,145,000 68.56 2.76 0 0
RYG 10.3 10.6 10.5 10.7 10.4 +300 +2.91% 86,100 - 477,000 28.56 7.07 0 0
HAR 3.64 3.67 3.63 3.75 3.63 +30 +0.82% 85,000 - 351,161 21.03 35.63 0 4,000
SKG 10.05 10.05 10.05 10.15 10 0 0.00% 84,400 - 668,302 40.02 19.67 0 7,000
TDG 2.8 2.77 2.78 2.78 2.71 -30 -1.07% 84,400 - 67,065 4.02 9.79 0 0
AFX 10.5 10.4 10.55 10.6 10.35 -100 -0.95% 81,400 - - - 13.00 0 0
PGD 24.2 24.1 24.2 24.2 23.8 -100 -0.41% 78,000 - 2,385,835 142.86 10.19 0 4,500
HTN 7.67 7.56 7.67 7.69 7.56 -110 -1.43% 73,700 - 673,720 40.34 27.39 0 0
SGR 16.5 16.45 16.5 16.7 16.3 -50 -0.30% 71,900 - 1,149,444 68.83 16.67 0 17,800
PGV 24.25 24.6 24.5 24.8 24.3 +350 +1.44% 70,400 - 27,637,314 1,654.93 - 27,600 0
TNH 11.9 11.8 12 12.1 11.8 -100 -0.84% 69,100 - 19,564,393 1,171.52 34.10 11,900 41,600
PVP 14.8 14.8 14.85 14.9 14.7 0 0.00% 68,500 - 1,534,796 91.90 7.88 0 5,900
ACG 36.5 37 36 37.5 36 +500 +1.37% 67,000 - 5,579,154 334.08 13.29 900 0
SJD 13.95 13.8 13.95 13.95 13.8 -150 -1.08% 67,000 - 952,181 57.02 6.68 1,400 12,000
HII 5.16 5.12 5.16 5.19 5.04 -40 -0.78% 66,500 - 377,155 22.58 121.90 1,500 9,300
BMP 155.5 155.2 155.5 157.4 155.2 -300 -0.19% 65,200 - 12,704,818 760.77 12.82 10,800 45,300
C32 11.5 11.3 11.3 11.45 11.2 -200 -1.74% 62,900 - 339,659 20.34 20.89 0 0
ABS 2.79 2.8 2.8 2.83 2.8 +10 +0.36% 61,800 - 224,000 13.41 93.33 0 0
PHC 4.82 4.8 4.9 4.9 4.7 -20 -0.41% 60,900 - 243,273 14.57 50.00 0 0
DHA 55 56.5 54.2 57.4 54.1 +1,500 +2.73% 60,700 - 831,741 49.80 16.09 2,800 10,300
PGC 14.65 14.7 14.65 14.85 14.35 +50 +0.34% 60,500 - 886,987 53.11 10.37 6,000 0
SBG 12.95 12.85 12.95 13 12.65 -100 -0.77% 57,100 - 642,500 38.47 11.91 0 20,900
TDH 4.07 4.02 4.1 4.1 4.01 -50 -1.23% 53,600 - 452,864 27.12 - 0 0
BTP 8.1 8.18 8.1 8.2 8.08 +80 +0.99% 52,400 - 494,772 29.63 11.55 0 15,200
ADS 8.3 8.43 8.32 8.55 8.32 +130 +1.57% 51,100 - 644,008 38.56 12.64 3,000 500
PTC 6.8 6.8 6.8 6.8 6.79 0 0.00% 50,900 - 218,903 13.11 11.31 0 0
FUESSV30 25.75 25.8 25.75 25.8 24.5 +50 +0.19% 49,500 - - - - 1,200 42,600
NHA 14.9 14.8 14.9 14.95 14.75 -100 -0.67% 48,700 - 719,157 43.06 10.09 0 13,300
VPH 4.29 4.29 4.26 4.29 4.25 0 0.00% 48,400 - 409,085 24.50 3.16 0 0
C47 9.54 9.31 9.54 9.6 9.22 -230 -2.41% 45,500 - 338,347 20.26 86.20 0 0
ITD 16.8 16.5 16.05 16.8 16 -300 -1.79% 43,400 - 431,851 25.86 8.96 0 0
BCE 11.5 11.45 11.5 11.5 11.2 -50 -0.43% 42,600 - 400,750 24.00 5.37 200 0
NHH 10.65 10.7 10.7 10.75 10.65 +50 +0.47% 41,800 - 1,208,715 72.38 9.07 0 0
LGL 6.32 6.25 5.91 6.33 5.91 -70 -1.11% 41,300 - 321,857 19.27 - 0 200
FUEVN100 27.5 27.5 27.5 27.8 27.2 0 0.00% 41,200 - - - - 6,200 0
D2D 35.75 35.75 35.75 35.8 35.5 0 0.00% 41,000 - 1,081,786 64.78 14.74 400 0
LHG 29.3 29.25 29.25 29.4 29.25 -50 -0.17% 40,100 - 1,462,851 87.60 9.13 0 0
DBD 52.8 52.7 52.5 53.9 52.5 -100 -0.19% 39,700 - 4,979,584 298.18 20.83 32,900 300
LIX 37.9 37.75 37.9 37.9 37 -150 -0.40% 39,600 - 2,446,200 146.48 13.52 0 14,700
TVB 7.98 7.93 7.99 7.99 7.9 -50 -0.63% 38,000 - 888,929 53.23 7.05 100 0
NBB 17.7 17.75 17.4 17.85 17.3 +50 +0.28% 36,800 - 1,777,836 106.46 2,535.71 0 0
ICT 17.95 17.9 17.9 17.9 17.9 -50 -0.28% 36,700 - 576,112 34.50 18.53 0 0
TCL 34.75 34.75 34.95 34.95 34.4 0 0.00% 35,700 - 1,048,006 62.75 8.54 300 5,400
ANT 38.45 38.15 38.45 40 38.1 -300 -0.78% 34,700 - - - 9.60 0 0
TRC 74 74.1 74.1 75.1 74 +100 +0.14% 34,500 - 2,158,163 129.23 9.75 5,400 9,900
FIR 7.03 6.89 7.01 7.01 6.64 -140 -1.99% 34,100 - 486,914 29.16 689.00 4,100 1,500
PLP 5.39 5.37 5.4 5.4 5.23 -20 -0.37% 33,800 - 536,999 32.16 42.62 0 500
S4A 33.5 34 33.5 34 33.5 +500 +1.49% 33,000 - 1,434,800 85.92 16.28 0 0
DTA 3.95 3.7 3.95 3.95 3.7 -250 -6.33% 32,900 - 66,821 4.00 44.58 0 0
TYA 18.55 18.5 18.55 18.65 18.1 -50 -0.27% 32,100 - 113,320 6.79 7.54 0 0
FUETCC50 14.6 14.49 14.38 14.49 14.07 -110 -0.75% 31,900 - - - - 1,600 100
JVC 5.5 5.52 5.3 5.6 5.3 +20 +0.36% 30,600 - 621,001 37.19 15.38 1,000 100
CSM 12.8 12.8 12.8 12.9 12.7 0 0.00% 30,500 - 1,326,403 79.43 29.56 0 0
EVE 10.5 10.5 10.7 10.7 10.3 0 0.00% 30,300 - 440,788 26.39 - 100 2,400
CHP 27.15 27.2 27.15 27.25 27 +50 +0.18% 29,300 - 4,288,300 256.78 12.73 0 400
FCM 3.54 3.57 3.66 3.66 3.52 +30 +0.85% 28,500 - 165,029 9.88 115.16 2,400 0
HTG 42.9 42.75 42.9 43 42.75 -150 -0.35% 26,900 - 1,539,116 92.16 6.44 0 0
DHG 103 103.6 103 103.6 102.6 +600 +0.58% 26,700 - 13,545,293 811.10 17.98 500 0
FUESSVFL 30.15 30 30.3 30.3 30 -150 -0.50% 26,700 - - - - 500 500
SC5 15.6 14.55 15.3 15.3 14.55 -1,050 -6.73% 26,500 - 218,010 13.05 5.89 0 26,500
HCD 7.7 7.72 7.71 7.76 7.7 +20 +0.26% 23,800 - 285,322 17.09 9.45 1,500 0
SRF 7.7 7.97 7.32 7.99 7.3 +270 +3.51% 21,900 - 269,281 16.12 153.27 0 0
TEG 6.05 6.14 6.05 6.15 5.63 +90 +1.49% 21,900 - 741,752 44.42 146.19 100 100
TNT 8.5 8.48 8.05 8.48 7.91 -20 -0.24% 21,700 - 432,480 25.90 1,211.43 800 0
GSP 11.1 11.1 11.15 11.15 11 0 0.00% 21,600 - 681,310 40.80 7.37 0 0
SFI 27.55 27.5 27.5 27.5 27.05 -50 -0.18% 21,500 - 668,581 40.03 7.98 15,600 2,400
BMC 15.4 15.25 15.4 15.5 15.2 -150 -0.97% 21,400 - 188,988 11.32 8.22 0 0
SBA 29 28.65 28.1 28.65 28.05 -350 -1.21% 21,300 - 1,732,989 103.77 15.26 0 0
BKG 2.77 2.76 2.77 2.79 2.7 -10 -0.36% 21,000 - 197,641 11.83 13.27 0 0
HUB 14.7 14.8 14.7 14.8 14.7 +100 +0.68% 20,900 - 447,595 26.80 6.23 0 0
HTI 25.8 25.85 25.8 25.95 25.75 +50 +0.19% 20,800 - 644,937 38.62 10.49 1,000 600
TCR 3.25 3.03 3.03 3.44 3.03 -220 -6.77% 20,700 - 31,408 1.88 - 0 0
MHC 9.88 9.85 9.85 10.15 9.8 -30 -0.30% 17,700 - 428,241 25.64 36.35 0 2,600
ACC 12.75 12.7 12.3 12.7 12.3 -50 -0.39% 17,200 - 1,333,500 79.85 25.50 0 0
LBM 34.5 33.9 34.9 34.9 33 -600 -1.74% 17,000 - 1,356,000 81.20 16.45 1,500 0
DSC 14.25 14.05 13.5 14.4 13.5 -200 -1.40% 16,800 - 3,367,243 201.63 16.28 0 0
KMR 2.85 2.9 2.92 2.92 2.8 +50 +1.75% 16,300 - 164,946 9.88 28.16 0 0
SJS 49.9 48.7 49.9 49.9 48.65 -1,200 -2.40% 16,300 - 14,487,024 867.49 20.66 0 0
MCM 27 27 26.95 27.4 26.95 0 0.00% 14,600 - 2,970,000 177.84 15.01 0 4,100
SMB 39.3 39.3 39.3 39.3 39.2 0 0.00% 14,300 - 1,172,973 70.24 7.60 0 10,390
VNE 5.33 5.33 5.33 5.49 5.3 0 0.00% 13,300 - 437,354 26.19 - 3,000 0
VNS 9.28 9.25 9.11 9.26 9.08 -30 -0.32% 12,700 - 627,698 37.59 7.53 0 400
SHA 3.95 3.94 3.94 3.95 3.8 -10 -0.25% 12,600 - 131,780 7.89 9.75 0 0
PDV 9.5 9.55 9.5 9.83 9.5 +50 +0.53% 12,500 - - - 2.32 0 0
DSN 41.5 41.3 41.5 41.5 41 -200 -0.48% 12,400 - 499,028 29.88 6.33 0 400
KHP 11.75 12.1 11.75 12.1 11.7 +350 +2.98% 12,400 - 730,559 43.75 12.64 0 0
NO1 6.01 6 6.05 6.05 5.95 -10 -0.17% 12,400 - 144,000 8.62 7.99 100 0
PIT 7.5 7.6 7.5 7.6 7.5 +100 +1.33% 12,300 - 107,998 6.47 37.81 0 0
MCP 27.7 27.8 27.7 27.9 27.3 +100 +0.36% 12,200 - 552,342 33.07 16.68 0 0
SGN 58.1 58.2 58.9 58.9 58.2 +100 +0.17% 11,900 - 1,949,618 116.74 8.00 0 7,780
STK 15.75 15.85 15.9 15.9 15.6 +100 +0.63% 11,800 - 2,220,952 132.99 121.92 0 0
AAM 6.64 6.64 6.64 6.94 6.64 0 0.00% 11,300 - 69,396 4.16 - 0 0
IMP 54.1 54 53.7 54.1 53.7 -100 -0.18% 11,300 - 8,316,484 497.99 27.95 0 600
ASG 16.9 17 17 17 16.9 +100 +0.59% 10,700 - 1,543,339 92.42 53.29 0 0
DVP 71.8 71.5 72 72 71.4 -300 -0.42% 10,100 - 2,860,000 171.26 8.51 0 0
VSH 44.1 44.25 44.45 44.45 44 +150 +0.34% 9,400 - 10,453,675 625.97 23.31 0 0
SVD 4.1 4 4.19 4.19 3.9 -100 -2.44% 8,500 - 110,424 6.61 8.13 0 0
TDW 46.3 46.3 45.7 46.3 45 0 0.00% 8,500 - 393,550 23.57 7.02 5,000 8,500
YBM 10.3 10.25 10.3 10.4 10.25 -50 -0.49% 8,400 - 183,215 10.97 11.00 0 0
GDT 19.6 19.7 19.6 19.8 19.5 +100 +0.51% 8,100 - 485,609 29.08 9.09 6,600 0
SGT 15.55 15.9 15.2 15.9 15.1 +350 +2.25% 8,100 - 2,353,251 140.91 18.09 0 0
DAH 3.61 3.47 3.61 3.61 3.42 -140 -3.88% 7,900 - 292,174 17.50 42.84 0 0
TN1 17.85 17.4 18 18 17.4 -450 -2.52% 7,900 - 1,045,661 62.61 18.67 0 0
NCT 95 95 95.3 95.5 94.3 0 0.00% 7,500 - 2,485,745 148.85 10.35 1,400 3,500
DQC 9.96 10.1 9.3 10.15 9.3 +140 +1.41% 7,300 - 278,336 16.67 - 500 0
THG 44.85 44.9 44.95 45 44.5 +50 +0.11% 6,800 - 1,397,733 83.70 8.74 0 0
CCL 5.7 5.72 5.73 5.79 5.69 +20 +0.35% 6,600 - 340,806 20.41 8.94 0 0
VID 5.02 4.95 4.98 4.98 4.8 -70 -1.39% 6,400 - 202,139 12.10 29.12 0 0
CLL 32.25 30.8 30.3 30.95 30.3 -1,450 -4.50% 6,300 - 1,047,200 62.71 11.31 0 0
TNI 4.9 4.86 4.9 4.9 4.86 -40 -0.82% 6,300 - 255,150 15.28 - 0 0
VAF 20 20 21 21 20 0 0.00% 6,000 - 753,307 45.11 12.37 0 0
GHC 28.5 28.5 28.85 28.85 28.2 0 0.00% 5,700 - 1,358,381 81.34 8.03 400 0
NTC 154 154 155 157.9 153.2 0 0.00% 5,200 - 3,695,997 221.32 12.63 0 0
ILB 22.65 22.6 22.65 22.65 22.4 -50 -0.22% 5,100 - 863,309 51.70 6.86 0 0
VPD 25.5 25.3 25.5 25.5 25.3 -200 -0.78% 5,100 - 2,696,718 161.48 12.71 0 0
AAT 3.27 3.26 3.27 3.27 3.2 -10 -0.31% 4,900 - 230,870 13.82 - 0 0
FUESSV50 29.95 29.94 30 30 29.9 -10 -0.03% 4,800 - - - - 900 0
DRL 45.85 45.8 45.8 45.9 45.55 -50 -0.11% 4,400 - 435,100 26.05 10.44 0 0
SVC 19.55 19.6 19.55 19.6 19.55 +50 +0.26% 4,400 - 1,828,254 109.48 13.11 400 1,700
DBT 10.25 10.35 10.3 10.35 10.3 +100 +0.98% 4,200 - 212,492 12.72 13.41 0 0
PMG 7.61 7.5 7.61 7.61 7.3 -110 -1.45% 4,200 - 347,522 20.81 14.02 100 0
FUEMAV30 23.82 23.77 23.82 23.82 23.6 -50 -0.21% 3,800 - - - - 500 3,500
AST 71 71.5 71.1 71.5 71.1 +500 +0.70% 3,700 - 3,217,500 192.66 22.49 2,700 2,620
ADG 8.91 8.91 9.4 9.42 8.91 0 0.00% 3,600 - 190,500 11.41 10.71 0 0
FUEDCMID 14.6 14.59 14.6 14.84 14.57 -10 -0.07% 3,500 - - - - 0 300
ADP 23.55 23.5 23.55 23.55 23.4 -50 -0.21% 3,200 - 541,436 32.42 6.35 0 0
DAT 8.68 8.63 8.68 8.91 8.63 -50 -0.58% 3,200 - 597,441 35.77 9.61 0 0
FUEFCV50 15.11 15.16 15.15 15.25 15.15 +50 +0.33% 3,200 - - - - 0 0
CVT 27.55 28.25 25.7 28.25 25.65 +700 +2.54% 3,100 - 1,036,518 62.07 17.33 0 0
ABT 62.7 62.9 63.4 63.9 62.9 +200 +0.32% 2,900 - 740,789 44.36 8.25 0 0
CNG 25.25 25.55 25.9 25.9 25.55 +300 +1.19% 2,900 - 896,787 53.70 11.60 0 1,100
SHP 34.8 34.75 35 35 34.75 -50 -0.14% 2,700 - 3,516,921 210.59 12.31 0 0
TCT 19.95 20 19.8 20 19.8 +50 +0.25% 2,600 - 255,760 15.31 23.64 0 0
TMP 58 59.2 58 59.2 58 +1,200 +2.07% 2,500 - 4,144,000 248.14 11.83 0 100
CCI 25.1 25.1 25.1 25.1 25.1 0 0.00% 2,400 - 440,282 26.36 15.21 0 0
SVT 11.2 11 11.1 11.1 10.95 -200 -1.79% 2,300 - 190,421 11.40 6.91 100 0
CLC 58.6 54.8 54.5 57.9 54.5 -3,800 -6.48% 2,000 - 1,436,176 86.00 10.62 100 0
NHT 11 10.3 10.3 10.3 10.3 -700 -6.36% 2,000 - 247,238 14.80 10.96 0 0
NSC 75.9 75.8 75 75.8 75 -100 -0.13% 2,000 - 1,332,148 79.77 6.47 0 900
VPS 8.96 8.9 8.96 8.96 8.9 -60 -0.67% 2,000 - 217,701 13.04 9.09 0 0
RAL 92 91.8 91.4 91.8 91 -200 -0.22% 1,900 - 2,161,653 129.44 3.64 0 0
CCC 10.5 10.4 10.5 10.5 10.4 -100 -0.95% 1,800 - 426,972 25.57 9.90 0 0
SRC 46.8 48 48 48 47.95 +1,200 +2.56% 1,800 - 1,347,042 80.66 8.88 0 0
TMT 11.8 11.7 11.5 11.7 11.5 -100 -0.85% 1,800 - 431,472 25.84 - 0 0
VTB 15.25 15.8 15.9 15.9 15.8 +550 +3.61% 1,800 - 170,711 10.22 14.79 1,000 200
BHN 32.4 31.75 32.4 32.4 31.75 -650 -2.01% 1,700 - 7,359,650 440.70 19.86 0 0
HMC 11.2 11.25 11.1 11.25 11.1 +50 +0.45% 1,700 - 307,125 18.39 12.01 0 0
VCA 8.19 7.8 8.19 8.19 7.8 -390 -4.76% 1,700 - 118,461 7.09 114.71 0 0
DTL 12.1 12 12.1 12.1 12 -100 -0.83% 1,600 - 727,572 43.57 171.43 0 0
DMC 61 61.7 61 61.7 61 +700 +1.15% 1,400 - 2,142,685 128.30 12.43 0 0
PDN 112.5 112.1 112.5 112.7 112.1 -400 -0.36% 1,400 - 4,152,622 248.66 12.87 0 0
DXV 3.88 3.88 3.71 3.88 3.71 0 0.00% 1,200 - 38,412 2.30 - 0 0
FUEKIV30 13.25 13.25 13.25 13.25 13.2 0 0.00% 1,100 - - - - 100 1,100
FUEMAVND 16.47 16.5 16.47 16.5 16.4 +30 +0.18% 1,100 - - - - 0 1,100
HNA 23.35 23.3 22.3 23.3 22.3 -50 -0.21% 1,100 - 5,480,910 328.20 20.31 0 0
HTL 22.85 23 23.1 23.1 23 +150 +0.66% 1,100 - 276,000 16.53 11.92 1,000 100
SMA 8.2 8.15 8.15 8.15 8.15 -50 -0.61% 1,100 - 165,876 9.93 12.75 0 0
SZL 48 48 48.1 48.1 48 0 0.00% 1,100 - 1,312,538 78.60 15.69 0 0
VNL 20.9 20.9 21 21 20.9 0 0.00% 1,100 - 295,536 17.70 6.64 0 0
PJT 9.15 9.21 9.21 9.21 9.21 +60 +0.66% 1,000 - 229,170 13.72 8.78 0 0
VMD 15.4 15.6 15.6 15.6 15.6 +200 +1.30% 1,000 - 240,868 14.42 10.77 0 0
ASP 4.82 4.78 4.82 4.82 4.7 -40 -0.83% 900 - 178,483 10.69 25.03 0 0
LAF 18.4 18.45 18.45 18.45 18.45 +50 +0.27% 900 - 280,957 16.82 7.22 0 0
OPC 22.3 22.3 22.3 22.3 22.3 0 0.00% 900 - 1,428,335 85.53 15.69 0 0
TBC 35.3 35.6 35.6 35.6 35.6 +300 +0.85% 900 - 2,260,600 135.37 12.70 0 0
ABR 12.3 11.8 12.3 12.3 11.6 -500 -4.07% 800 - 236,000 14.13 11.96 0 0
ACL 13.55 13.5 13.5 13.5 13.5 -50 -0.37% 700 - 677,147 40.55 62.79 0 400
SAV 13.05 13.4 13.65 13.65 13 +350 +2.68% 700 - 332,242 19.89 5.75 0 0
VDP 48 47.9 46.5 47.9 46.5 -100 -0.21% 700 - 1,057,794 63.34 14.73 0 100
BRC 12.45 12.45 12.45 12.45 12.45 0 0.00% 600 - 154,069 9.23 7.08 0 0
NVT 6.94 7 7.01 7.01 7 +60 +0.86% 600 - 633,500 37.93 - 0 0
PTL 2.83 2.83 2.83 2.83 2.69 0 0.00% 600 - 283,000 16.95 - 0 0
QNP 31.8 31.75 31.2 31.75 31.2 -50 -0.16% 600 - 1,283,016 76.83 10.01 0 0
TRA 71 71.5 71.4 71.5 71.4 +500 +0.70% 600 - 2,963,714 177.47 14.33 0 0
VCF 307.5 300.7 301 309.9 298 -6,800 -2.21% 600 - 7,992,346 478.58 17.90 0 0
HU1 6 5.99 6.07 6.07 5.99 -10 -0.17% 500 - 59,900 3.59 15.56 0 0
MDG 39.8 39.5 37.2 39.5 37.2 -300 -0.75% 500 - 407,829 24.42 102.60 0 0
VRC 13 13.75 13 13.75 13 +750 +5.77% 500 - 687,500 41.17 687.50 0 0
DHM 6.05 6.19 6.37 6.37 6.19 +140 +2.31% 400 - 213,776 12.80 70.34 0 0
FUEIP100 12.99 13.07 13.18 13.18 13.07 +80 +0.62% 400 - - - - 0 0
LM8 13.2 12.35 12.35 12.35 12.35 -850 -6.44% 400 - 115,950 6.94 8.23 0 400
FUCVREIT 8 7.99 7.99 7.99 7.99 -10 -0.13% 200 - - - - 0 0
FUEKIVFS 17.41 17.41 17.41 17.41 17.41 0 0.00% 200 - - - - 200 200
TDM 57.9 57.8 57.9 57.9 57.8 -100 -0.17% 200 - 6,358,000 380.72 33.20 0 100
TVT 15.95 15.85 16.5 16.5 15.85 -100 -0.63% 200 - 332,850 19.93 14.42 0 0
VFG 54.1 54 54 54 54 -100 -0.18% 200 - 2,252,481 134.88 5.32 0 0
CLW 40 42.8 42.8 42.8 42.8 +2,800 +7.00% 100 - 556,400 33.32 10.32 0 0
COM 34.5 34.5 34.5 34.5 34.5 0 0.00% 100 - 487,162 29.17 26.22 0 0
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 100 - 63,180 3.78 - 0 0
SFG 10 10.35 10.35 10.35 10.35 +350 +3.50% 100 - 495,737 29.68 19.31 0 0
TMS 41.5 41.5 41.5 41.5 41.5 0 0.00% 100 - 7,027,458 420.81 34.70 0 0
VNG 7.09 6.86 6.86 6.86 6.86 -230 -3.24% 100 - 667,318 39.96 274.40 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
CMV 7.91 0 0 0.00% - - 143,613 8.60 - 0 0
CRV 27.2 0 0 0.00% - - 18,697,277 1,119.60 - 0 0
DTT 17.95 0 0 0.00% - - 146,325 8.76 - 0 0
FDC 16.1 0 0 0.00% - - 621,943 37.24 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.3 0 0 0.00% - - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVND 14.31 0 0 0.00% - - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
GMH 7.91 0 0 0.00% - - 130,515 7.82 - 0 0
GTA 9.2 0 0 0.00% - - 90,436 5.42 - 0 0
HRC 28.45 0 0 0.00% - - 859,378 51.46 - 0 0
HTV 12 0 0 0.00% - - 157,248 9.42 - 0 0
L10 25.85 0 0 0.00% - - 253,072 15.15 - 0 0
LGC 59 0 0 0.00% - - 12,515,688 749.44 - 0 0
PGI 19.6 0 0 0.00% - - 2,173,577 130.15 - 0 0
PNC 30 0 0 0.00% - - 323,981 19.40 - 0 0
SBV 7.88 0 0 0.00% - - 226,078 13.54 - 0 0
SFC 18.5 0 0 0.00% - - 208,892 12.51 - 0 0
SPM 10.2 0 0 0.00% - - 140,454 8.41 - 0 0
SSC 30.3 0 0 0.00% - - 402,135 24.08 - 0 0
STG 39.5 0 0 0.00% - - 3,881,008 232.40 - 0 0
SVI 37 0 0 0.00% - - 474,800 28.43 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 43 0 0 0.00% - - 1,290,000 77.25 - 0 0
TNC 29.8 0 0 0.00% - - 573,650 34.35 - 0 0
TPC 13.45 0 0 0.00% - - 226,188 13.54 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
UIC 60 0 0 0.00% - - 498,480 29.85 - 0 0
VSI 24 0 0 0.00% - - 316,800 18.97 - 0 0
合計 7,411,995,807 443,832.08 134,619,550 139,960,170

※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