会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/08/20 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 1,734.24
+7.55/+0.44%
売買高（相対取引を含む） 464,412,231 株
（前日比 -20.30%）
値上がり銘柄数 174
値下がり銘柄数 142
変わらず銘柄数 112
総銘柄数 428
売買代金（相対取引を含む） 13,471,956 百万VND
（前日比 -9.76%）
VN30 1,887.06 +11.33 +0.6%
VNMID 1,900.51 +0.81 +0.04%
VNSML 1,245.04 +0.50 +0.04%
VN100 1,795.57 +7.18 +0.4%
VNALL 1,771.08 +6.83 +0.39%
VNX Allshare 2,783.52 +10.75 +0.39%
前日終値 1726.69 (08/19) 
始値 1735.56
高値  1742.38
安値 1729.27 
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) 25,204,380 54,078,210 -28,873,830
-0.08 +0.11 +0.23 +0.18 +0.07 -0.52
+0.41 +0.46 -0.26 -0.00 +0.29 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/08/20 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 11.5 11.6 11.55 11.6 11.45 +100 +0.87% 23,431,500 - 61,986,965 3,756.79 4.45 348,540 780,220
VIX＊ 12.5 12.65 12.75 12.9 12.55 +150 +1.20% 21,192,300 - 2,382,506 144.39 3.58 199,240 5,970,910
HPG 21.2 21.15 21.25 21.45 21.15 -50 -0.24% 15,156,400 - 178,568,700 10,822.35 10.72 535,670 3,016,980
SSI 19.4 19.4 19.6 19.7 19.4 0 0.00% 11,042,500 - 48,521,296 2,940.68 9.45 286,070 3,953,000
MBB 19.95 20.3 20 20.35 20 +350 +1.75% 10,904,100 - 188,043,973 11,396.60 6.11 1,460,630 311,130
VPB 24.85 24.9 24.9 25.05 24.8 +50 +0.20% 10,121,700 - 197,554,698 11,973.01 8.23 949,050 4,441,900
NVL 13 13 12.9 13.1 12.8 0 0.00% 9,021,100 - 31,226,884 1,892.54 14.99 235,260 1,632,800
HDB 26.7 26.85 26.8 27 26.7 +150 +0.56% 8,925,400 - 134,391,669 8,144.95 7.49 1,688,130 612,900
VSC 14.55 14.3 14.7 14.7 14.25 -250 -1.72% 8,605,600 - 5,353,496 324.45 15.58 71,400 2,560,400
BSR 26.7 27 26.85 27.05 26.35 +300 +1.12% 8,275,400 - 135,197,092 8,193.76 25.96 302,000 1,293,400
ACB 21.8 21.95 21.85 22.1 21.85 +150 +0.69% 7,594,400 - 127,407,062 7,721.64 7.26 391,700 1,719,380
MSN 66.4 68.1 66.5 68.9 66.3 +1,700 +2.56% 7,132,100 - 99,451,511 6,027.36 25.13 1,274,500 444,080
TCB 31 31 31.2 31.3 30.85 0 0.00% 6,415,500 - 219,673,453 13,313.54 8.68 547,360 272,000
VNM 63.1 64 63.1 64.3 62.7 +900 +1.43% 6,309,900 - 133,757,148 8,106.49 15.89 1,929,830 1,285,300
TPB 14.5 14.5 14.5 14.6 14.35 0 0.00% 6,285,000 - 40,223,680 2,437.80 5.43 214,100 442,000
VCI 20.95 20.7 21.15 21.25 20.65 -250 -1.19% 6,203,200 - 23,851,201 1,445.53 11.17 86,690 771,700
CII 14.45 14.15 14.55 14.6 14.1 -300 -2.08% 5,984,200 - 9,508,592 576.28 72.19 120,300 624,000
PNJ 35.7 37.3 36.5 37.8 36.5 +1,600 +4.48% 5,683,400 - 19,087,229 1,156.80 4.87 1,832,300 1,260,600
VIC 200 202 201.8 204.2 201 +2,000 +1.00% 5,246,400 - 1,567,961,659 95,027.98 141.06 555,510 994,530
VHM 69.1 69.5 69.6 70.5 69.1 +400 +0.58% 4,626,100 - 570,930,269 34,601.83 6.81 322,070 1,146,140
VND 15.75 15.8 15.95 16.05 15.7 +50 +0.32% 4,533,600 - 24,052,339 1,457.72 11.90 30,980 598,620
FPT 68.9 69.8 69.1 70.3 69.1 +900 +1.31% 4,468,100 - 119,659,984 7,252.12 13.38 1,122,640 626,050
PVT 20.4 20.35 20.35 20.45 20 -50 -0.25% 4,282,500 - 10,519,300 637.53 9.81 501,200 413,160
PLX 38.1 38.2 38.3 38.65 37.1 +100 +0.26% 3,968,200 - 48,536,623 2,941.61 25.95 506,230 312,670
GEX 24.6 24.55 24.8 24.95 24.4 -50 -0.20% 3,882,300 - 32,122,972 1,946.85 14.99 33,520 1,210,600
DCM 30.5 31.3 30.6 31.3 30.3 +800 +2.62% 3,326,800 - 16,570,220 1,004.26 9.77 1,417,000 200,800
VIB 14.35 14.4 14.4 14.45 14.35 +50 +0.35% 3,280,800 - 49,017,682 2,970.77 6.73 56,090 67,000
VRE 24.1 24.15 24.1 24.55 24.1 +50 +0.21% 3,191,100 - 54,876,490 3,325.85 8.51 269,640 715,300
MSB 15.55 15.75 15.75 15.8 15.55 +200 +1.29% 3,112,800 - 49,140,000 2,978.18 8.73 261,810 527,600
TCH 11.6 11.6 11.7 11.8 11.5 0 0.00% 3,070,800 - 10,580,467 641.24 44.44 158,300 487,400
KDH 17.4 17.15 17.45 17.5 17.1 -250 -1.44% 3,051,100 - 19,245,986 1,166.42 19.71 134,900 279,040
PDR 11.9 11.8 11.9 12.05 11.8 -100 -0.84% 3,020,500 - 11,774,151 713.58 22.10 26,500 373,340
VCB 57.4 57.8 57.8 58.1 57.3 +400 +0.70% 3,006,600 - 482,958,020 29,270.18 15.00 296,460 1,072,900
DXG 10.95 10.85 10.95 11.05 10.85 -100 -0.91% 2,905,400 - 13,758,939 833.88 50.70 1,000 162,800
CTG 31 31.4 31.2 31.4 31.15 +400 +1.29% 2,809,300 - 243,882,062 14,780.73 7.05 81,340 17,300
POW 13.35 13.4 13.4 13.55 13.3 +50 +0.37% 2,793,400 - 41,109,132 2,491.46 15.38 60,550 52,800
LPB 50.7 50 51 51.3 49.65 -700 -1.38% 2,725,200 - 149,364,105 9,052.37 13.08 334,420 563,000
SSB 15.05 15.1 15.1 15.1 14.9 +50 +0.33% 2,557,000 - 51,774,880 3,137.87 8.03 141,390 649,780
MWG 72.2 72.7 72.3 73.2 71.9 +500 +0.69% 2,493,500 - 107,288,162 6,502.31 15.23 3,600 4,800
DIG 10.4 10.3 10.5 10.55 10.3 -100 -0.96% 2,434,800 - 8,203,241 497.17 10.43 69,300 335,370
EIB 16.95 16.9 16.95 17.1 16.8 -50 -0.29% 2,296,600 - 31,479,978 1,907.88 27.70 16,900 454,100
STB 74.8 74.5 75 75.8 73.6 -300 -0.40% 2,238,300 - 140,448,571 8,512.03 23.65 118,550 748,600
NLG 23.15 23.45 23.15 23.8 23.1 +300 +1.30% 2,235,700 - 11,375,534 689.43 17.20 151,100 280,200
BID 35.7 35.85 35.9 36.1 35.55 +150 +0.42% 2,149,900 - 260,990,338 15,817.60 9.50 208,430 778,300
GMD 78.6 77 78.7 78.9 77 -1,600 -2.04% 1,948,800 - 33,332,723 2,020.17 20.06 630,450 901,800
VPI 62.7 63.5 62.6 63.5 61.8 +800 +1.28% 1,876,800 - 20,323,148 1,231.71 52.01 173,800 43,000
PVD 18.4 18.35 18.45 18.55 18.15 -50 -0.27% 1,865,100 - 17,024,069 1,031.76 11.91 118,100 38,800
VTP 56.8 55.2 57.2 58.1 54.1 -1,600 -2.82% 1,794,200 - 11,144,061 675.40 19.29 28,900 24,600
SAB 45.9 46.8 45.95 47.2 45.9 +900 +1.96% 1,646,400 - 60,023,919 3,637.81 13.98 304,400 180,690
HCM 24.85 25.1 25.1 25.2 24.9 +250 +1.01% 1,598,400 - 27,106,912 1,642.84 17.10 8,680 259,050
KHG 4.77 4.77 4.77 4.79 4.75 0 0.00% 1,591,500 - 2,143,806 129.93 31.18 500 46,000
SBT 23.8 23.8 23.8 23.9 23.7 0 0.00% 1,568,900 - 21,572,678 1,307.44 28.54 64,000 103,900
VJC 123.1 123.4 123.3 124 122.3 +300 +0.24% 1,437,200 - 94,906,071 5,751.88 33.10 22,600 131,000
BAF 32 32.2 32.3 32.3 31.75 +200 +0.63% 1,436,100 - 11,747,362 711.96 64.53 252,900 93,500
GVR 31.7 31.45 31.95 31.95 31.2 -250 -0.79% 1,405,800 - 125,800,000 7,624.24 25.16 19,300 253,100
NAB 11.6 11.55 11.5 11.65 11.5 -50 -0.43% 1,385,700 - 24,934,397 1,511.18 4.74 3,000 83,600
KBC 26.95 27.1 26.9 27.25 26.8 +150 +0.56% 1,380,000 - 25,521,554 1,546.76 11.06 11,700 186,800
EVG 4.25 4.25 4.33 4.33 4.12 0 0.00% 1,340,000 - 960,550 58.22 11.61 13,300 11,600
GEL 29.05 29 29.25 29.6 28.8 -50 -0.17% 1,319,600 - 25,810,000 1,564.24 47.70 151,200 309,900
OCB 10.85 10.9 10.9 10.95 10.85 +50 +0.46% 1,248,400 - 33,381,360 2,023.11 7.30 0 74,400
DPM 21.6 21.8 21.7 21.8 21.45 +200 +0.93% 1,246,000 - 14,822,365 898.33 15.28 25,700 78,100
SCR 4.5 4.43 4.5 4.51 4.4 -70 -1.56% 1,235,200 - 1,907,536 115.61 25.03 0 6,800
HQC 2.16 2.16 2.16 2.18 2.13 0 0.00% 1,223,400 - 1,245,454 75.48 17.70 0 0
HHV 9.9 9.93 9.96 9.99 9.91 +30 +0.30% 1,223,300 - 5,704,903 345.75 8.00 0 34,900
VCK 29.4 29.1 29.35 29.6 29.1 -300 -1.02% 1,148,200 - 70,856,163 4,294.31 10.61 18,800 331,400
HHP 15 15 15 15.1 14.75 0 0.00% 1,122,300 - 1,298,315 78.69 30.06 0 60,900
GAS 83.7 83.5 83.9 84.4 82.2 -200 -0.24% 1,112,700 - 201,481,305 12,210.99 17.97 107,500 171,210
HSG 10.55 10.5 10.55 10.65 10.5 -50 -0.47% 1,071,900 - 8,476,258 513.71 9.23 6,000 50,400
HAH 47.6 47.5 47.75 48.05 47 -100 -0.21% 1,020,700 - 9,112,419 552.27 6.95 29,400 272,400
VCG 15.5 15.5 15.6 15.7 15.4 0 0.00% 991,400 - 10,821,732 655.86 2.73 26,300 39,800
ORS 13.7 13.6 13.8 13.8 13.5 -100 -0.73% 976,100 - 8,485,460 514.27 38.64 0 78,700
HAG 14 14.05 14.1 14.1 13.95 +50 +0.36% 955,200 - 17,806,960 1,079.21 - 65,700 0
BCM 41.4 40.6 41.85 41.85 40.2 -800 -1.93% 901,500 - 42,021,000 2,546.73 12.50 39,700 77,000
HVH 10.65 11.35 10.7 11.35 10.65 +700 +6.57% 891,600 - 7,926,585 480.40 11.79 19,100 5,300
DGW 42.7 42.7 42.65 42.95 42.05 0 0.00% 817,100 - 9,443,575 572.34 17.13 135,800 167,200
DCL 38.5 38.8 38.5 39.3 38.3 +300 +0.78% 800,600 - 2,833,992 171.76 145.32 0 0
IJC 7.19 7.18 7.2 7.29 7.15 -10 -0.14% 787,300 - 4,520,389 273.96 5.45 1,600 214,730
GEE 64.8 65 65.1 66.5 64.8 +200 +0.31% 766,600 - 41,632,449 2,523.18 7.29 6,500 18,900
DXS 5.85 5.77 5.85 5.85 5.75 -80 -1.37% 742,300 - 3,341,425 202.51 9.80 6,700 4,500
TNI 6.26 6.1 6.29 6.29 6.09 -160 -2.56% 737,200 - 320,250 19.41 7.32 5,400 21,300
KSB 13.65 13.5 13.8 13.8 13.3 -150 -1.10% 713,800 - 1,544,990 93.64 11.49 0 40,900
TCO 10.6 11.2 10.6 11.2 10.6 +600 +5.66% 692,100 - 641,991 38.91 9.40 43,000 1,500
PC1 20.35 20.1 20.35 20.35 20.05 -250 -1.23% 684,900 - 8,266,835 501.02 8.99 1,000 269,200
HPX 4.21 4.15 4.2 4.22 4.15 -60 -1.43% 656,700 - 1,262,300 76.50 10.70 200 25,100
AAA 6.9 6.9 6.95 7.02 6.89 0 0.00% 656,400 - 2,716,825 164.66 7.14 100 79,900
TCX 39.45 39.5 39.9 40 39.5 +50 +0.13% 644,800 - 109,590,906 6,641.87 14.56 38,800 184,600
DHC 36.8 36.55 36.8 37.1 36.15 -250 -0.68% 596,400 - 3,883,424 235.36 9.16 16,100 146,300
VAB 9.96 10 9.93 10.05 9.93 +40 +0.40% 555,700 - 8,163,607 494.76 4.75 80,500 0
MCH 136.6 138 136.5 138.5 136.5 +1,400 +1.02% 553,700 - 180,421,883 10,934.66 24.83 174,130 9,100
NKG 10.55 10.6 10.55 10.7 10.5 +50 +0.47% 553,600 - 5,218,634 316.28 23.45 3,900 68,700
DBC 15.95 15.9 16 16.1 15.85 -50 -0.31% 543,400 - 6,853,639 415.37 4.06 800 21,600
DSE 22.25 22.4 22.2 22.55 22.2 +150 +0.67% 524,800 - 7,674,240 465.11 29.95 46,300 5,700
DPG 30 29 30 30 28.6 -1,000 -3.33% 515,500 - 3,439,026 208.43 9.04 0 74,900
VPX 24.7 24.6 24.85 24.9 24 -100 -0.40% 513,700 - 46,125,000 2,795.45 10.69 2,200 12,300
SBG 12.5 13.2 12.55 13.2 12.45 +700 +5.60% 498,100 - 791,999 48.00 17.21 8,200 0
VPL 74.9 75 74.9 75.8 74.6 +100 +0.13% 483,800 - 140,808,778 8,533.87 121.36 12,600 20,500
HHS 9.87 9.8 9.89 9.89 9.7 -70 -0.71% 471,600 - 4,233,462 256.57 1.12 0 12,900
ABS 3.2 3.09 3.2 3.22 3.08 -110 -3.44% 462,400 - 247,200 14.98 - 0 0
LDG 2.67 2.67 2.7 2.74 2.66 0 0.00% 458,800 - 682,494 41.36 7.38 38,300 100
HDG 15.8 15.75 15.75 15.95 15.75 -50 -0.32% 452,500 - 6,409,578 388.46 7.56 5,800 26,500
CTS 21.7 21.8 21.9 22.1 21.7 +100 +0.46% 444,300 - 4,636,717 281.01 8.03 2,600 10,000
EVF 12.35 12.3 12.4 12.5 12.3 -50 -0.40% 441,700 - 9,354,959 566.97 10.95 0 48,600
FRT 143 145 142.9 147 142.1 +2,000 +1.40% 426,800 - 25,928,183 1,571.41 31.16 67,600 69,080
TTF 1.76 1.77 1.78 1.79 1.75 +10 +0.57% 420,100 - 696,552 42.22 65.56 4,300 0
BVB 11.85 11.9 12 12 11.8 +50 +0.42% 410,600 - - - 17.02 0 0
HTN 8.15 8.4 8.15 8.45 8.15 +250 +3.07% 404,800 - 748,578 45.37 42.21 600 1,900
HDC 11.65 11.6 11.65 11.7 11.5 -50 -0.43% 397,000 - 2,664,664 161.49 3.26 0 79,700
VVS 91 90 91 92.1 86.2 -1,000 -1.10% 390,500 - 3,874,500 234.82 6.03 24,000 12,100
NT2 21.25 21.25 21.35 21.4 21.2 0 0.00% 381,700 - 6,117,366 370.75 5.55 15,500 160,900
AAN 15.2 15.35 15.2 15.45 15.2 +150 +0.99% 374,700 - 1,406,827 85.26 12.38 0 0
HVN 22.85 22.7 22.95 23 22.7 -150 -0.66% 355,100 - 70,631,009 4,280.67 7.70 0 134,300
LPS 31.8 30.8 32 32 30.8 -1,000 -3.14% 347,600 - - - 33.88 0 0
ANV 16.75 16.7 16.75 16.95 16.55 -50 -0.30% 343,500 - 4,446,471 269.48 4.45 3,100 18,300
DLG 2.18 2.17 2.18 2.2 2.15 -10 -0.46% 339,300 - 649,502 39.36 1.78 5,000 1,300
PAN 19.25 19.5 19.25 19.75 19 +250 +1.30% 332,400 - 4,888,127 296.25 6.36 28,700 0
LCG 7.02 7.01 7.03 7.09 7 -10 -0.14% 331,700 - 1,448,281 87.77 10.26 4,900 36,000
PPC 8.91 8.9 8.9 8.96 8.85 -10 -0.11% 317,500 - 2,853,456 172.94 17.28 0 300
CTF 20.9 21 20.9 21.2 20.75 +100 +0.48% 312,000 - 2,008,731 121.74 221.05 18,700 10,600
HII 8.8 8.85 8.89 8.89 8.73 +50 +0.57% 305,500 - 651,918 39.51 12.84 500 9,100
VDS 11.6 11.6 11.6 11.75 11.6 0 0.00% 304,300 - 3,155,200 191.22 11.01 0 8,100
TDP 30.4 30.95 30.8 31.2 29.5 +550 +1.81% 290,700 - 2,900,002 175.76 28.26 43,100 12,400
PVP 18.1 17.9 18.1 18.1 17.8 -200 -1.10% 286,000 - 1,856,274 112.50 10.11 0 52,100
FTS 21.5 21.55 21.85 21.85 21.55 +50 +0.23% 285,600 - 8,213,691 497.80 18.56 300 53,100
MZG 12.25 12.45 12.3 12.45 12.1 +200 +1.63% 280,400 - 1,595,555 96.70 11.27 0 32,500
SHI 14.05 14 14.7 14.7 14 -50 -0.36% 274,500 - 2,379,294 144.20 47.30 2,100 400
KOS 35 34.95 34.8 34.95 34.4 -50 -0.14% 270,600 - 7,566,023 458.55 397.16 300 2,300
VPG 1.81 1.76 1.82 1.82 1.74 -50 -2.76% 268,900 - 155,612 9.43 - 0 0
VGC 40.8 40.55 40.9 41.15 40.5 -250 -0.61% 266,900 - 18,180,593 1,101.85 12.96 0 119,200
MSH 30.2 30 30.25 30.55 29.95 -200 -0.66% 262,700 - 3,375,631 204.58 5.50 300 49,100
NAF 48.1 48.05 48.1 48.2 47.95 -50 -0.10% 259,700 - 2,939,795 178.17 18.73 0 34,700
ADS 8.05 8.15 8.1 8.18 8.05 +100 +1.24% 255,400 - 622,617 37.73 6.44 3,200 0
NTL 12.45 12.5 12.65 12.7 12.35 +50 +0.40% 247,900 - 1,524,749 92.41 93.98 0 5,400
SZC 19.1 18.95 19.4 19.4 18.8 -150 -0.79% 245,700 - 3,410,732 206.71 10.74 1,200 31,400
APH 6.1 6 6.1 6.16 5.99 -100 -1.64% 242,100 - 1,463,306 88.69 8.94 900 2,000
DGC 41.25 41.4 41.4 41.7 41.25 +150 +0.36% 238,600 - 15,722,826 952.90 5.59 14,300 4,300
ACC 4.35 4.65 4.35 4.65 4.35 +300 +6.90% 236,800 - 488,250 29.59 9.38 0 0
FUEVFVND 33.37 33.5 33.37 33.53 33.27 +130 +0.39% 227,600 - - - - 41,300 88,760
ASM 5.92 5.89 5.92 5.93 5.88 -30 -0.51% 215,200 - 2,398,374 145.36 58.90 0 8,000
DMX 83.6 81.8 82.9 82.9 80.8 -1,800 -2.15% 213,800 - - - 15.53 21,200 115,000
FCN 11.15 11.15 11.2 11.2 11 0 0.00% 212,600 - 1,755,445 106.39 55.47 0 500
BFC 47.9 47.8 48.1 48.1 47.3 -100 -0.21% 195,800 - 2,732,630 165.61 9.80 300 1,600
VOS 10.95 10.9 10.9 11.1 10.9 -50 -0.46% 193,200 - 1,526,000 92.48 5.01 2,700 21,500
VHC 52.6 52.5 52.9 53.1 52.3 -100 -0.19% 188,900 - 10,996,291 666.44 8.31 300 9,000
CTR 76.5 76.8 76.5 77.2 76.2 +300 +0.39% 188,100 - 9,838,812 596.29 14.65 104,140 8,200
BKG 1.97 2.04 1.99 2.05 1.97 +70 +3.55% 187,300 - 146,082 8.85 14.47 0 0
CSV 21.15 20.95 21.15 21.35 20.85 -200 -0.95% 186,400 - 2,314,973 140.30 12.31 11,900 25,600
NHH 9.86 9.75 9.8 9.8 9.3 -110 -1.12% 183,900 - 1,101,399 66.75 7.58 0 700
CTD 61.8 61.5 61.8 62.2 61.5 -300 -0.49% 180,000 - 6,877,128 416.80 13.49 5,100 5,900
AGR 12.7 12.75 12.75 12.85 12.65 +50 +0.39% 178,900 - 2,910,975 176.42 22.69 200 17,300
BVH 66.8 66.6 67.2 67.5 66.4 -200 -0.30% 177,100 - 49,438,696 2,996.28 17.43 0 84,600
HSL 8.95 8.8 8.95 8.96 8.77 -150 -1.68% 173,600 - 339,393 20.57 - 3,500 4,700
CDC 19.6 19.5 19.6 19.7 19.2 -100 -0.51% 171,900 - 2,058,134 124.74 55.08 500 5,000
CRE 6.8 6.9 6.89 6.9 6.74 +100 +1.47% 167,900 - 3,199,381 193.90 43.67 100 11,500
REE 45.75 45.6 45.75 46.2 45.5 -150 -0.33% 165,300 - 28,404,196 1,721.47 9.77 1,000 0
ELC 14.8 14.85 14.8 14.9 14.65 +50 +0.34% 162,100 - 1,634,505 99.06 11.46 700 35,500
HID 3.42 3.44 3.49 3.5 3.38 +20 +0.58% 160,600 - 264,042 16.00 - 100 0
KLB 12.35 12.4 12.35 12.4 12.25 +50 +0.40% 150,200 - 7,171,795 434.65 3.86 300 22,400
PET 38.4 38.8 38.4 39 38.4 +400 +1.04% 150,100 - 6,004,058 363.88 16.84 0 0
TCM 16.5 16.45 16.45 16.55 16.3 -50 -0.30% 146,500 - 1,935,155 117.28 7.61 1,200 0
FIR 4.25 4.25 4.11 4.25 4.1 0 0.00% 145,900 - 300,346 18.20 151.79 0 0
ST8 2.1 2.09 2.1 2.12 2.09 -10 -0.48% 137,400 - 53,757 3.26 - 0 0
NHA 7.77 7.77 7.8 7.96 7.61 0 0.00% 133,500 - 553,743 33.56 4.59 0 2,500
APG 4.71 4.71 4.7 4.83 4.7 0 0.00% 133,000 - 1,053,259 63.83 196.25 1,500 300
GEG 12.35 12.45 12.4 12.5 12.35 +100 +0.81% 126,900 - 5,387,321 326.50 7.16 0 300
HPA 27.7 27.7 27.5 28 27.5 0 0.00% 121,700 - 7,894,500 478.45 4.74 4,900 26,700
BSI 27.65 27.7 28 28 27.5 +50 +0.18% 113,800 - 7,476,273 453.11 13.77 1,000 29,500
TLG 51.7 51.9 51.5 52.9 51.5 +200 +0.39% 113,700 - 5,009,821 303.63 13.00 23,100 20,400
YEG 7.54 7.51 7.51 7.59 7.5 -30 -0.40% 112,100 - 1,541,251 93.41 17.80 0 15,400
CTI 16.9 16.9 16.75 17 16.75 0 0.00% 111,300 - 1,064,700 64.53 7.49 0 1,400
TVS 13.65 14.2 13.9 14.3 13.7 +550 +4.03% 109,100 - 3,246,687 196.77 9.47 20,600 9,300
AFX 10 10.05 9.92 10.2 9.9 +50 +0.50% 108,100 - 351,750 21.32 7.43 0 0
HAP 7.29 7.32 7.11 7.32 7.11 +30 +0.41% 105,900 - 812,098 49.22 - 0 0
DRH 1.68 1.71 1.68 1.71 1.65 +30 +1.79% 101,600 - 211,540 12.82 - 0 0
CSM 13.95 13.95 14 14 13.65 0 0.00% 101,200 - 1,445,572 87.61 33.94 3,400 20,200
CMG 23.6 23.65 23.6 24 23.6 +50 +0.21% 99,800 - 5,507,894 333.81 13.33 28,710 15,000
PHR 60 60 60.1 60.6 59.8 0 0.00% 99,500 - 8,129,952 492.72 18.50 0 8,200
SAM 5.91 6 5.9 6 5.89 +90 +1.52% 95,300 - 2,279,766 138.17 23.90 0 0
HAR 2.68 2.64 2.68 2.69 2.6 -40 -1.49% 91,000 - 252,606 15.31 14.75 0 10,000
BWE 42.75 42.65 42.75 42.75 42 -100 -0.23% 88,500 - 9,379,957 568.48 11.40 2,800 7,200
SIP 49.7 49.3 49.6 49.9 48.8 -400 -0.80% 88,100 - 11,936,168 723.40 9.92 9,000 3,300
TSA 15.45 15.5 15.45 15.55 15.45 +50 +0.32% 87,600 - 638,987 38.73 22.02 0 100
KDC 51.3 51.7 51.3 51.8 50.6 +400 +0.78% 86,800 - 14,287,052 865.88 28.67 10,700 4,100
TLH 3.95 3.95 3.95 4 3.94 0 0.00% 82,500 - 443,664 26.89 87.78 0 1,500
SKG 7.57 7.57 7.6 7.6 7.44 0 0.00% 77,700 - 503,388 30.51 10.50 0 0
IDI 4.81 4.8 4.81 4.84 4.79 -10 -0.21% 75,800 - 1,311,229 79.47 10.23 0 0
HT1 12.85 12.8 13 13 12.7 -50 -0.39% 75,700 - 4,884,351 296.02 17.85 100 0
FIT 3.12 3.1 3.12 3.12 3.09 -20 -0.64% 72,300 - 1,053,792 63.87 26.27 0 0
DPR 36.1 36.3 36.6 36.65 36.3 +200 +0.55% 71,900 - 3,153,959 191.15 10.92 600 7,500
HAX 8.92 9 8.86 9 8.86 +80 +0.90% 69,400 - 966,957 58.60 310.34 1,500 5,300
SCS 45 45.35 45 45.7 45 +350 +0.78% 65,700 - 4,675,480 283.36 6.38 5,900 4,060
SGR 10.25 9.9 10.45 10.45 9.87 -350 -3.41% 64,800 - 691,762 41.92 8.41 700 3,600
TTA 11.5 11.35 11.45 11.5 11.3 -150 -1.30% 64,100 - 2,026,646 122.83 10.86 0 0
LHG 26.25 25.95 26.3 26.3 25.5 -300 -1.14% 62,600 - 1,297,812 78.66 5.08 3,000 2,400
AGG 11 11 11 11.05 10.85 0 0.00% 60,400 - 1,787,809 108.35 4.71 0 900
TDH 3.39 3.34 3.36 3.37 3.3 -50 -1.47% 58,100 - 376,260 22.80 3.47 0 0
CRC 5.37 5.37 5.37 5.4 5.32 0 0.00% 57,800 - 572,979 34.73 6.03 0 11,400
SGT 8.77 8.31 8.75 8.75 8.24 -460 -5.25% 57,200 - 1,229,907 74.54 3.69 0 0
TAL 23.7 23.5 23.65 23.75 23.5 -200 -0.84% 56,500 - 11,843,993 717.82 12.12 2,300 8,400
BMP 144 143.6 144 144.9 143 -400 -0.28% 55,500 - 11,755,231 712.44 9.57 2,060 7,800
MCP 28 27.9 28.1 28.1 27.8 -100 -0.36% 54,400 - 554,321 33.60 59.87 0 0
PAC 15.3 15.25 15.5 15.5 15.15 -50 -0.33% 53,800 - 1,169,334 70.87 10.04 0 0
TCI 9.38 9.72 9.2 9.75 9.2 +340 +3.62% 52,900 - 1,123,836 68.11 96.24 1,700 0
JVC 2.95 2.93 2.95 2.97 2.91 -20 -0.68% 52,000 - 329,626 19.98 6.60 1,100 0
QCG 10 9.96 9.98 10.05 9.89 -40 -0.40% 51,600 - 2,740,286 166.08 15.99 1,000 2,800
TDC 7.35 7.28 7.3 7.37 7.25 -70 -0.95% 49,600 - 926,220 56.13 3.44 0 0
VTO 10.45 10.4 10.45 10.5 10.35 -50 -0.48% 49,600 - 830,613 50.34 9.09 0 0
DC4 6.79 6.79 6.8 6.82 6.72 0 0.00% 48,400 - 733,718 44.47 3.34 0 0
TSC 1.97 1.97 1.99 1.99 1.95 0 0.00% 47,700 - 387,812 23.50 - 0 0
ASP 12.6 12.6 12.8 12.9 12.45 0 0.00% 46,300 - 470,478 28.51 33.69 1,700 300
PTB 31.7 32 31.8 32.05 31.7 +300 +0.95% 45,900 - 3,213,026 194.73 4.31 700 0
GIL 7.73 7.79 7.61 7.93 7.61 +60 +0.78% 45,500 - 791,435 47.97 24.50 0 6,700
MIG 16.85 16.75 16.85 16.85 16.65 -100 -0.59% 44,700 - 3,542,683 214.71 10.79 300 0
TRC 82.3 82.2 82.3 82.3 81 -100 -0.12% 42,800 - 2,466,000 149.45 9.65 0 0
OGC 2.15 2.15 2.15 2.18 2.14 0 0.00% 42,300 - 645,000 39.09 9.60 1,600 5,700
FUEVN100 24.85 24.85 25 25 24.4 0 0.00% 41,100 - - - - 400 10,400
NCT 82.7 82.6 82.8 82.8 82.6 -100 -0.12% 41,100 - 2,161,289 130.99 6.11 20,100 10,900
VPS 8.52 8.91 8.44 8.94 8.44 +390 +4.58% 39,300 - 217,946 13.21 9.31 0 0
PIT 8 8.51 8.5 8.56 8.4 +510 +6.38% 38,500 - 120,929 7.33 - 0 0
NNC 40.95 40.9 40.9 40.95 40.2 -50 -0.12% 37,700 - 896,528 54.34 6.66 0 0
TNH 8.36 8.38 8.48 8.48 8.35 +20 +0.24% 37,400 - 1,388,792 84.17 - 400 0
MCM 26.1 26.5 26.1 26.6 26 +400 +1.53% 35,700 - 2,915,000 176.67 15.01 1,800 0
SMC 10 9.95 10 10 9.95 -50 -0.50% 35,400 - 732,388 44.39 4.07 100 100
HCD 6.21 6.21 6.21 6.3 6.15 0 0.00% 35,300 - 286,888 17.39 11.46 0 100
PTL 1.78 1.78 1.78 1.86 1.74 0 0.00% 34,400 - 178,000 10.79 14.83 0 0
LSS 8 7.98 7.96 7.99 7.95 -20 -0.25% 33,500 - 718,412 43.54 5.89 0 0
ITC 10.15 10.25 10.15 10.25 10.1 +100 +0.99% 33,100 - 983,334 59.60 20.06 0 0
BMI 13.4 13.4 13.5 13.5 13.2 0 0.00% 32,400 - 2,017,338 122.26 9.12 0 4,400
VNL 18.8 18.8 18.8 18.8 18.8 0 0.00% 31,300 - 265,841 16.11 4.97 0 0
VPH 3 3 3 3.03 3 0 0.00% 29,600 - 286,073 17.34 - 500 0
DRC 10.4 10.45 10.45 10.5 10.35 +50 +0.48% 26,800 - 1,613,786 97.81 13.62 0 0
VBB 12.5 12.5 12.5 12.8 12.2 0 0.00% 26,700 - - - 7.87 0 0
CMX 4.8 4.8 4.8 4.89 4.76 0 0.00% 26,500 - 489,115 29.64 7.27 0 1,500
FUESSVFL 27.93 28 28.52 28.52 27.89 +70 +0.25% 26,500 - - - - 16,600 18,500
SJD 13.9 13.95 13.9 13.95 13.9 +50 +0.36% 26,100 - 962,531 58.34 5.99 0 0
SVD 4.21 4.25 4.47 4.5 4.19 +40 +0.95% 25,200 - 117,325 7.11 92.39 0 0
DHA 51.3 50.9 50.2 51.6 50.2 -400 -0.78% 23,800 - 749,303 45.41 6.83 0 0
TV2 25.3 25.45 25.45 25.65 25.3 +150 +0.59% 22,000 - 1,718,541 104.15 18.17 0 500
THG 27.9 28 28 28 27.9 +100 +0.36% 21,900 - 984,566 59.67 5.91 2,500 0
FCM 2.99 3.01 2.99 3.03 2.99 +20 +0.67% 21,100 - 139,142 8.43 8.25 0 0
SRF 7.54 7.49 7.2 7.49 7.05 -50 -0.66% 18,400 - 253,063 15.34 12.67 0 0
BIC 20.7 20.9 21.7 21.7 20.9 +200 +0.97% 17,600 - 4,223,201 255.95 7.67 100 3,600
PDV 8.29 8.3 8.29 8.3 8.26 +10 +0.12% 17,200 - 658,314 39.90 6.61 0 0
CIG 7.09 7.08 6.81 7.08 6.81 -10 -0.14% 17,100 - 361,363 21.90 3.18 0 0
TDG 2.39 2.31 2.37 2.39 2.29 -80 -3.35% 15,300 - 55,928 3.39 9.79 0 0
DBD 49.2 49.2 49.2 49.2 48.65 0 0.00% 15,100 - 4,648,872 281.75 18.40 200 0
BTP 7.35 7.39 7.48 7.48 7.3 +40 +0.54% 14,200 - 446,989 27.09 10.50 0 0
VSH 41.45 41.65 41.65 41.65 41.2 +200 +0.48% 13,700 - 9,839,448 596.33 11.41 100 0
HAS 8.83 9.44 8.22 9.44 8.22 +610 +6.91% 13,400 - 73,632 4.46 - 0 10,600
CLL 26.95 26.95 27.5 27.5 26.9 0 0.00% 12,700 - 916,300 55.53 9.75 1,300 0
CKG 5.8 5.82 5.65 5.84 5.65 +20 +0.34% 12,000 - 941,720 57.07 8.46 0 0
PHC 3.98 4 3.98 4.14 3.9 +20 +0.50% 11,900 - 202,728 12.29 9.15 0 0
RYG 9.05 9.07 9.1 9.3 8.87 +20 +0.22% 11,500 - 408,150 24.74 10.93 0 0
CCL 3.61 3.61 3.61 3.61 3.58 0 0.00% 10,800 - 236,593 14.34 8.41 0 0
BCE 5.64 5.64 5.63 5.64 5.51 0 0.00% 10,700 - 236,879 14.36 2.20 0 0
SMB 39.6 40.2 39 40.2 39 +600 +1.52% 10,700 - 1,199,835 72.72 7.84 100 0
TNT 9.07 9.05 9.15 9.15 8.51 -20 -0.22% 10,600 - 461,550 27.97 33.77 100 0
LM8 14.8 14.2 15.5 15.5 14.2 -600 -4.05% 10,500 - 133,319 8.08 10.84 0 0
TLD 8.35 8.35 8.35 8.35 8.3 0 0.00% 10,500 - 649,140 39.34 9.80 0 200
IMP 37.3 37.2 37.3 37.5 37.05 -100 -0.27% 9,300 - 5,729,133 347.22 18.83 0 200
LGL 4.95 5.06 4.93 5.06 4.93 +110 +2.22% 9,200 - 260,575 15.79 12.75 0 0
C47 8.73 8.8 8.7 8.8 8.62 +70 +0.80% 9,000 - 319,812 19.38 6.12 0 0
BRC 12.25 12.3 12.25 12.5 12.2 +50 +0.41% 8,900 - 152,212 9.22 7.32 0 0
EVE 8.3 8.4 8.3 8.4 8.3 +100 +1.20% 8,500 - 352,630 21.37 8.99 0 200
ILB 20.15 20.75 20.1 21.15 20.1 +600 +2.98% 8,300 - 792,639 48.04 7.86 0 600
PGC 12.7 12.65 12.7 12.7 12.65 -50 -0.39% 7,900 - 763,292 46.26 10.49 2,500 0
CHP 27.85 27.85 27.85 27.95 27.8 0 0.00% 7,600 - 4,390,777 266.11 10.01 0 0
SVC 16.1 16.45 16.1 16.5 15.3 +350 +2.17% 7,500 - 1,534,255 92.99 3.42 0 4,500
VSI 18.75 18.3 18.1 18.3 18.1 -450 -2.40% 7,000 - 241,560 14.64 7.43 0 0
DSC 10.8 10.8 10.6 10.8 10.6 0 0.00% 6,900 - 3,007,494 182.27 8.52 0 0
BMC 11.15 11.2 11.15 11.25 11.1 +50 +0.45% 6,800 - 138,797 8.41 17.61 0 0
FUETCC50 14.01 14.04 13.85 14.12 13.85 +30 +0.21% 6,800 - - - - 0 0
ITD 11.95 12 11.3 12.2 11.15 +50 +0.42% 6,800 - 370,597 22.46 4.41 0 0
NBB 17 17 16.95 17.1 16.95 0 0.00% 6,700 - 1,708,086 103.52 191.01 0 0
FUEKIV30 12.91 13.01 12.93 13.01 12.93 +100 +0.77% 6,500 - - - - 6,300 0
AAT 2.34 2.29 2.3 2.33 2.28 -50 -2.14% 6,400 - 162,176 9.83 6.84 0 0
LBM 27.3 27 27.3 27.35 27 -300 -1.10% 6,400 - 1,350,000 81.82 7.60 3,100 0
TIP 16.85 16.8 16.85 16.85 16.8 -50 -0.30% 6,000 - 1,092,132 66.19 5.06 0 0
HMC 10.6 10.8 10.6 10.8 10.55 +200 +1.89% 5,600 - 294,840 17.87 9.44 0 0
HTI 18.65 18.6 18.7 18.7 18.55 -50 -0.27% 5,600 - 464,055 28.12 2.79 0 100
NTC 126.7 127.2 126.8 127.4 126.7 +500 +0.39% 5,600 - 3,052,797 185.02 9.49 0 0
DVP 77.9 77.9 78.5 78.5 77.8 0 0.00% 5,500 - 3,116,000 188.85 9.21 400 400
VRC 11.8 11.7 11.4 11.7 11 -100 -0.85% 5,300 - 585,000 35.45 975.00 100 0
ICT 17.05 17 17 17 17 -50 -0.29% 5,100 - 547,145 33.16 17.21 0 0
ANT 18.9 18.7 18.85 19.35 18.6 -200 -1.06% 5,000 - 549,936 33.33 3.18 0 0
SZL 50.2 50.7 50.5 50.7 50 +500 +1.00% 4,900 - 1,437,464 87.12 12.32 0 0
VIP 9.59 9.68 9.77 9.77 9.65 +90 +0.94% 4,800 - 662,799 40.17 10.07 0 0
DQC 9.1 9.1 9.1 9.1 9.1 0 0.00% 4,700 - 250,778 15.20 73.98 0 0
PLP 4.28 4.33 4.29 4.33 4.21 +50 +1.17% 4,600 - 389,699 23.62 10.54 100 200
LAF 19.35 19.35 18.9 19.35 18.9 0 0.00% 4,500 - 294,662 17.86 7.73 0 0
GSP 9.8 9.81 9.92 9.92 9.8 +10 +0.10% 4,400 - 728,573 44.16 7.53 0 0
QNP 31.1 31.4 31 31.4 30.3 +300 +0.96% 4,200 - 1,268,872 76.90 8.89 0 0
D2D 27.4 27.5 27.7 27.7 27.4 +100 +0.36% 4,100 - 832,143 50.43 3.66 0 0
FUEDCMID 12.08 12 12.08 12.12 11.77 -80 -0.66% 3,600 - - - - 100 2,400
FMC 34 34.1 33.65 34.15 33.65 +100 +0.29% 3,500 - 2,229,761 135.14 6.40 0 1,300
TMT 11.4 11.05 11.35 11.5 11.05 -350 -3.07% 3,500 - 407,502 24.70 6.48 0 0
DBT 13.1 13.1 13.1 13.1 13.1 0 0.00% 3,400 - 287,771 17.44 21.34 0 0
FUESSV50 28.98 29 29 29 28.51 +20 +0.07% 3,300 - - - - 100 1,500
HUB 12.6 12.5 12.5 12.55 12.5 -100 -0.79% 3,300 - 378,036 22.91 5.71 0 0
DAT 8 8 8 8 7.45 0 0.00% 3,200 - 553,827 33.57 7.71 0 0
HTV 14.1 14.9 14.1 15 14.1 +800 +5.67% 3,200 - 195,250 11.83 12.30 0 300
MHC 7.55 7.58 7.25 7.58 7.25 +30 +0.40% 3,200 - 346,017 20.97 2.01 0 0
STK 8.56 8.31 8.3 8.56 8.3 -250 -2.92% 3,100 - 1,280,862 77.63 23.28 0 0
SAV 13 12.9 12.85 12.9 12.85 -100 -0.77% 3,000 - 357,723 21.68 34.58 0 600
DAH 2.36 2.35 2.36 2.37 2.34 -10 -0.42% 2,900 - 197,870 11.99 - 0 0
TCL 29.3 29.5 29.3 29.6 29.3 +200 +0.68% 2,800 - 889,674 53.92 6.76 0 0
ABT 50.4 51.3 50.4 51.3 50.4 +900 +1.79% 2,600 - 604,173 36.62 4.56 0 0
FUESSV30 24.2 24.1 24.2 24.2 23.69 -100 -0.41% 2,500 - - - - 1,300 1,000
VDP 32.5 32.4 30.3 32.4 30.25 -100 -0.31% 2,400 - 715,502 43.36 11.21 100 0
FUEFCV50 14.3 14.2 14.3 14.4 14.2 -100 -0.70% 2,200 - - - - 0 0
TEG 6.08 5.85 6.28 6.28 5.85 -230 -3.78% 2,200 - 706,718 42.83 31.62 0 0
DRL 41.75 41.7 41.75 41.75 41.3 -50 -0.12% 2,100 - 396,150 24.01 8.85 0 0
FUEMAV30 23.23 23.44 23.2 23.44 23.07 +210 +0.90% 2,100 - - - - 2,455,710 2,456,230
RAL 77.2 77.8 77.4 77.9 77.3 +600 +0.78% 2,000 - 1,831,989 111.03 5.07 0 0
SHP 31 31 31 31 30.7 0 0.00% 1,800 - 3,137,397 190.15 10.94 0 0
VNG 6.51 6.66 6.13 6.68 6.06 +150 +2.30% 1,800 - 647,862 39.26 99.40 0 0
OPC 21 21 20.05 21 20 0 0.00% 1,700 - 1,345,069 81.52 13.65 0 0
TMP 49.9 51.9 52 52 51.8 +2,000 +4.01% 1,700 - 3,633,000 220.18 11.44 0 0
SJS 47.4 47.2 47.4 47.4 47.2 -200 -0.42% 1,600 - 14,040,812 850.96 38.69 0 0
TCT 17.65 17.75 17.65 17.75 17.65 +100 +0.57% 1,600 - 226,987 13.76 8.90 0 0
DHG 93.8 93.3 93.8 93.8 93.3 -500 -0.53% 1,500 - 12,198,608 739.31 14.79 0 0
TDM 55.6 57.1 56.7 57.1 56.7 +1,500 +2.70% 1,300 - 6,343,810 384.47 32.67 0 0
TN1 14.3 14.5 14.3 14.5 14.3 +200 +1.40% 1,300 - 871,384 52.81 3.26 0 0
TRA 36.95 37.6 37 37.6 36.5 +650 +1.76% 1,300 - 3,117,081 188.91 7.19 300 0
ADG 8.01 8.01 8.01 8.01 8.01 0 0.00% 1,200 - 171,258 10.38 9.11 700 0
AST 63.5 62.6 63.5 63.5 62.5 -900 -1.42% 1,200 - 3,380,396 204.87 11.68 300 100
GHC 23.05 23.4 23.2 23.5 23.2 +350 +1.52% 1,200 - 1,115,303 67.59 6.95 0 0
HRC 32.9 33 34.5 34.5 31.45 +100 +0.30% 1,200 - 996,819 60.41 28.37 0 0
KMR 2.34 2.35 2.35 2.35 2.31 +10 +0.43% 1,200 - 133,663 8.10 26.70 0 0
STG 36.8 34.25 39.35 39.35 34.25 -2,550 -6.93% 1,200 - 3,365,177 203.95 11.46 0 0
DHM 6.5 6.8 6.8 6.95 6.5 +300 +4.62% 1,100 - 234,843 14.23 40.72 0 0
LIX 24.9 24.95 25.1 25.1 24.95 +50 +0.20% 1,100 - 1,616,760 97.99 9.02 0 0
SGN 54.1 53.9 54.2 54.2 53.9 -200 -0.37% 1,100 - 1,805,574 109.43 10.21 100 0
VID 4.54 4.6 4.26 4.6 4.26 +60 +1.32% 1,100 - 187,846 11.38 418.18 0 0
VNS 7.15 7.14 7.14 7.14 7.14 -10 -0.14% 1,100 - 484,515 29.36 12.64 0 0
ADP 23 23.05 23.1 23.1 23 +50 +0.22% 1,000 - 531,069 32.19 6.94 0 0
NHT 11.85 11.5 11.5 11.5 11.5 -350 -2.95% 1,000 - 276,043 16.73 5.72 0 0
PTC 5.57 5.42 5.42 5.42 5.42 -150 -2.69% 1,000 - 174,479 10.57 3.57 900 0
SFI 26.15 26.15 26.5 26.5 26.15 0 0.00% 1,000 - 644,520 39.06 6.75 100 0
TBC 32.2 32.2 32.2 32.2 32.2 0 0.00% 1,000 - 2,044,700 123.92 10.64 0 0
DSN 36.9 36.95 36.9 36.95 36.9 +50 +0.14% 900 - 446,467 27.06 6.49 0 0
DTA 3.49 3.49 3.64 3.64 3.4 0 0.00% 900 - 63,029 3.82 317.27 0 0
FUEMITEC 11 11 11 11 11 0 0.00% 900 - - - - 0 0
ABR 11.7 11.15 11.15 11.15 11.15 -550 -4.70% 800 - 223,000 13.52 14.97 0 0
FUEKIVND 12.27 12.24 12.02 12.24 12.02 -30 -0.24% 700 - - - - 600 100
TYA 16.75 16.8 17.15 17.15 16.8 +50 +0.30% 700 - 102,907 6.24 4.48 0 0
PGV 21.35 21.75 21.5 21.8 21.5 +400 +1.87% 600 - 24,435,430 1,480.94 6.57 0 0
TVT 14.6 15.4 15.6 15.6 15.4 +800 +5.48% 600 - 323,400 19.60 8.28 0 0
GDT 15.95 15.95 16 16 15.95 0 0.00% 500 - 393,171 23.83 5.45 0 100
PMG 5.93 5.95 6.24 6.24 5.93 +20 +0.34% 500 - 275,701 16.71 13.34 0 0
VCA 6.15 6.47 6.39 6.47 6.39 +320 +5.20% 500 - 98,262 5.96 - 0 0
ACG 31.05 32 31.05 32 31.05 +950 +3.06% 400 - 4,825,214 292.44 9.58 0 0
BHN 30 29.65 29.75 29.75 29.65 -350 -1.17% 300 - 6,872,870 416.54 14.71 0 0
C32 15.3 15.35 15.35 15.35 15.35 +50 +0.33% 300 - 461,395 27.96 8.80 0 0
CNG 21.7 21.95 21.95 21.95 21.95 +250 +1.15% 300 - 770,430 46.69 14.22 0 0
FDC 21.75 20.25 20.25 20.25 20.25 -1,500 -6.90% 300 - 782,257 47.41 3.65 0 0
FUEMAVND 14.13 14.19 14.13 14.19 14.13 +60 +0.42% 300 - - - - 300 200
HTL 21.5 21.3 21.3 21.3 21.3 -200 -0.93% 300 - 255,600 15.49 10.28 0 0
PDN 89.5 89.6 89.5 89.6 89.5 +100 +0.11% 300 - 4,978,697 301.74 12.19 0 0
TMS 35.45 35.95 35 35.95 35 +500 +1.41% 300 - 6,209,376 376.33 17.33 0 100
VFG 44.5 44.5 44.5 44.5 44.5 0 0.00% 300 - 1,856,211 112.50 5.78 0 0
VTB 12.6 13 13.15 13.15 13 +400 +3.17% 300 - 140,459 8.51 9.01 0 0
CLC 51.8 52.2 52.2 52.2 52.2 +400 +0.77% 200 - 1,368,036 82.91 7.52 0 0
GTA 6.72 7.19 6.27 7.19 6.27 +470 +6.99% 200 - 70,678 4.28 11.86 0 0
UIC 54.3 55.2 55.1 55.2 55.1 +900 +1.66% 200 - 458,160 27.77 4.52 0 0
COM 30.6 28.5 28.5 28.5 28.5 -2,100 -6.86% 100 - 402,438 24.39 24.46 0 0
CVT 26.15 26.95 26.95 26.95 26.95 +800 +3.06% 100 - 988,819 59.93 19.79 0 0
FUEKIVFS 17.07 16.93 16.93 16.93 16.93 -140 -0.82% 100 - - - - 100 100
FUEVN50G 11.55 11.6 11.6 11.6 11.6 +50 +0.43% 100 - - - - 0 0
HNA 21.1 21.15 21.15 21.15 21.15 +50 +0.24% 100 - 4,975,161 301.52 10.45 0 0
KHP 9.79 9.79 9.79 9.79 9.79 0 0.00% 100 - 608,806 36.90 10.43 0 0
NVT 7 7.03 7.03 7.03 7.03 +30 +0.43% 100 - 636,215 38.56 36.24 0 0
PGI 23.1 23.1 23.1 23.1 23.1 0 0.00% 100 - 2,561,716 155.26 10.43 0 0
PJT 8.6 9.2 9.2 9.2 9.2 +600 +6.98% 100 - 228,922 13.87 12.30 0 0
SBV 6.18 6.33 6.33 6.33 6.33 +150 +2.43% 100 - 181,608 11.01 - 0 0
SFG 10.2 10.65 10.65 10.65 10.65 +450 +4.41% 100 - 510,107 30.92 15.92 0 0
SPM 10.5 10.3 10.3 10.3 10.3 -200 -1.90% 100 - 141,831 8.60 - 0 0
SRC 37 36.6 36.6 36.6 36.6 -400 -1.08% 100 - 1,335,231 80.92 41.73 0 0
TVB 7 7.09 7.09 7.09 7.09 +90 +1.29% 100 - 773,672 46.89 37.12 0 0
VCF 285.2 285.2 285.2 285.2 285.2 0 0.00% 100 - 7,580,369 459.42 14.64 0 0
YBM 9.7 9.7 9.7 9.7 9.7 0 0.00% 100 - 312,093 18.91 6.06 0 0
AAM 7.05 0 0 0.00% - - 73,681 4.47 - 0 0
ACL 11.65 0 0 0.00% - - 584,353 35.42 - 0 0
ASG 17 0 0 0.00% - - 1,543,339 93.54 - 0 0
BTT 42.5 0 0 0.00% - - 573,750 34.77 - 0 0
CCC 7.35 0 0 0.00% - - 301,754 18.29 - 0 0
CCI 16.75 0 0 0.00% - - 391,751 23.74 - 0 0
CLW 60.1 0 0 0.00% - - 781,300 47.35 - 0 0
CMV 9.7 0 0 0.00% - - 176,112 10.67 - 0 0
CRV 25.4 0 0 0.00% - - 17,459,957 1,058.18 - 0 0
DMC 58.9 0 0 0.00% - - 2,045,448 123.97 - 0 0
DTL 10.5 0 0 0.00% - - 636,625 38.58 - 0 0
DTT 18.2 0 0 0.00% - - 148,363 8.99 - 0 0
DXV 3.5 0 0 0.00% - - 34,650 2.10 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - - 0 0
FUCVREIT 6.88 0 0 0.00% - - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - - 0 0
FUEIP100 13.33 0 0 0.00% - - - - - 0 0
FUETPVND 9.95 0 0 0.00% - - - - - 0 0
GMH 6.97 0 0 0.00% - - 115,005 6.97 - 0 0
HTG 34.75 0 0 0.00% - - 1,501,283 90.99 - 0 0
HU1 5.17 0 0 0.00% - - 129,250 7.83 - 0 0
L10 25.4 0 0 0.00% - - 248,666 15.07 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 833.09 - 0 0
MDG 35.8 0 0 0.00% - - 369,627 22.40 - 0 0
NO1 4.83 0 0 0.00% - - 118,817 7.20 - 0 0
NSC 69.4 0 0 0.00% - - 1,219,671 73.92 - 0 0
PGD 22.85 0 0 0.00% - - 2,262,089 137.10 - 0 0
PNC 27.85 0 0 0.00% - - 300,762 18.23 - 0 0
S4A 33 0 0 0.00% - - 1,392,600 84.40 - 0 0
SBA 24.8 0 0 0.00% - - 1,500,109 90.92 - 0 0
SC5 17.9 0 0 0.00% - - 268,205 16.25 - 0 0
SFC 16.5 0 0 0.00% - - 186,309 11.29 - 0 0
SHA 3.92 0 0 0.00% - - 137,665 8.34 - 0 0
SMA 7.5 0 0 0.00% - - 152,646 9.25 - 0 0
SSC 21.9 0 0 0.00% - - 290,652 17.62 - 0 0
SVT 10.6 0 0 0.00% - - 183,496 11.12 - 0 0
TCR 2.1 0 0 0.00% - - 21,768 1.32 - 0 0
TDW 45.1 0 0 0.00% - - 383,350 23.23 - 0 0
TIX 39 0 0 0.00% - - 1,170,000 70.91 - 0 0
TNC 27.9 0 0 0.00% - - 537,075 32.55 - 0 0
TPC 9 0 0 0.00% - - 151,353 9.17 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 58.62 - 0 0
VMD 13.95 0 0 0.00% - - 215,392 13.05 - 0 0
VPD 20.85 0 0 0.00% - - 2,222,394 134.69 - 0 0
合計 8,129,639,395 492,705.42 25,204,380 54,078,210

※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