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

2025/10/14 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 1,761.06
-4.06/-0.23%
売買高（相対取引を含む） 1,561,254,359 株
（前日比 +16.86%）
値上がり銘柄数 88
値下がり銘柄数 258
変わらず銘柄数 68
総銘柄数 414
売買代金（相対取引を含む） 52,416,236 百万VND
（前日比 +17.76%）
VN30 2,013.69 +1.41 +0.07%
VNMID 2,511.92 -6.74 -0.27%
VNSML 1,563.52 -20.83 -1.31%
VN100 1,935.25 -0.40 -0.02%
VNALL 1,914.72 -1.51 -0.08%
VNX Allshare 3,032.05 -1.89 -0.06%
前日終値 1765.12 (10/13) 
始値 1782.97
高値 1794.58
安値 1753.25
年初来高値 1765.12 (10/13) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 84,364,700 142,255,160 -57,890,460
-0.81 -0.24 -0.65 -0.45 -2.44 -1.57
-0.57 -0.75 -0.87 -0.04 -0.26 - -
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（2025/10/14 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 18.1 18 18.1 18.25 17.7 -100 -0.55% 124,387,300 - 82,686,669 4,779.58 7.81 1,136,400 1,814,170
HPG 29 28.35 29.05 29.25 28.3 -650 -2.24% 84,307,900 - 217,599,457 12,578.00 16.19 2,932,090 9,615,230
VIX 37.5 39.1 38.2 40.05 38.1 +1,600 +4.27% 76,556,600 - 59,878,907 3,461.21 57.75 3,245,400 792,010
SSI 41.35 41 42.35 43.3 41 -350 -0.85% 65,269,200 - 85,112,507 4,919.80 26.38 738,900 7,169,610
VPB 31.7 32.5 31.9 32.85 31.9 +800 +2.52% 57,074,600 - 257,852,517 14,904.77 16.34 5,716,800 4,537,610
GEX 55 58.8 55.5 58.8 55 +3,800 +6.91% 50,224,700 - 50,534,472 2,921.07 30.79 1,716,710 1,362,120
MBB 27.35 27.05 27.5 27.7 27.05 -300 -1.10% 49,401,300 - 217,887,748 12,594.67 7.26 399,600 4,273,430
VND 23.7 23.35 24.25 24.55 23.3 -350 -1.48% 43,197,000 - 35,545,703 2,054.66 20.68 1,986,620 2,966,700
TPB 19.45 19.2 19.5 19.8 19.05 -250 -1.29% 41,097,900 - 50,725,559 2,932.11 8.36 1,866,250 5,854,550
PDR 24.65 24.9 25 25.4 24.55 +250 +1.01% 36,678,900 - 24,397,254 1,410.25 135.33 2,086,460 255,390
CII 28.65 29.75 30.3 30.6 28.95 +1,100 +3.84% 33,788,100 - 18,591,936 1,074.68 41.15 2,306,240 1,479,680
DXG 21.35 20.5 21.45 21.5 20.5 -850 -3.98% 33,457,300 - 20,887,126 1,207.35 58.24 781,400 6,945,250
VRE 43 42.75 44.1 45.2 42.7 -250 -0.58% 32,089,100 - 97,141,612 5,615.12 23.71 4,318,730 9,371,560
HDB 32.65 32.65 32.9 33.45 32.1 0 0.00% 27,956,100 - 114,606,045 6,624.63 8.89 2,404,800 8,140,680
DIG 22.5 22.6 22.8 23.2 22.35 +100 +0.44% 26,843,000 - 14,609,345 844.47 120.21 2,525,000 158,200
TCB 41.3 40.8 41.75 42 40.55 -500 -1.21% 25,929,200 - 289,118,609 16,712.06 13.38 416,840 415,900
HAG 17.15 16.3 17.2 17.2 16.2 -850 -4.96% 24,599,000 - 20,658,608 1,194.14 - 273,800 1,495,900
VCG 28.25 27.6 28.6 28.9 27.5 -650 -2.30% 20,828,100 - 17,842,526 1,031.36 17.83 845,300 1,617,810
TCH 25.85 24.7 26.2 26.25 24.7 -1,150 -4.45% 19,636,300 - 16,504,931 954.04 19.30 1,699,880 351,100
KHG 7.16 7.2 7.2 7.28 7.06 +40 +0.56% 19,176,000 - 3,235,933 187.05 59.02 739,500 798,470
ACB 26.75 26.3 26.75 26.95 26.25 -450 -1.68% 18,531,600 - 135,094,069 7,808.91 7.17 1,702,020 3,165,170
EIB 26.5 26.5 26.5 27.4 26.5 0 0.00% 17,842,200 - 49,362,096 2,853.30 14.84 1,328,000 1,880,600
BSR 28.85 28 28.9 28.9 28 -850 -2.95% 17,636,000 - 86,813,989 5,018.15 137.93 368,500 1,028,900
NVL 16 15.5 16.15 16.2 15.45 -500 -3.13% 17,237,400 - 31,737,951 1,834.56 - 771,500 3,949,200
NKG 17.4 17 17.5 17.7 16.95 -400 -2.30% 16,808,500 - 7,608,705 439.81 11.85 115,500 1,602,900
VCI 44 43 44.5 45.15 42.5 -1,000 -2.27% 16,096,800 - 31,071,800 1,796.06 27.92 669,150 1,247,200
HCM 27.4 26.95 27.65 28.05 26.95 -450 -1.64% 15,145,400 - 29,104,832 1,682.36 16.46 263,670 31,010
EVF 13.7 13.95 13.8 14.3 13.7 +250 +1.82% 14,921,600 - 10,609,893 613.29 19.82 906,900 87,000
VSC 28.05 27.8 28.25 28.95 27.55 -250 -0.89% 13,840,200 - 10,407,496 601.59 19.96 574,100 367,310
CTG＊ 55.6 54.4 55.9 55.9 54.4 -1,200 -2.16% 13,689,600 - 292,127,551 16,885.99 11.53 304,700 1,984,230
HHS 19.1 18 19.2 19.25 17.95 -1,100 -5.76% 13,680,800 - 7,775,747 449.47 18.04 428,500 1,192,900
VIB 20.15 20 20.35 20.4 20 -150 -0.74% 13,677,400 - 68,080,114 3,935.27 8.39 0 0
VHM 124.2 127 124.5 131.5 124.5 +2,800 +2.25% 13,660,200 - 521,641,325 30,152.68 17.28 4,893,010 2,120,770
HHV 15.75 15.4 15.95 16 15.35 -350 -2.22% 13,220,600 - 7,660,468 442.80 15.02 13,800 349,900
MSN 85 82.5 85.6 85.6 82.5 -2,500 -2.94% 12,780,300 - 119,288,025 6,895.26 61.34 3,266,290 4,649,130
FPT 94 92.4 94.1 94.5 92.4 -1,600 -1.70% 12,659,600 - 157,404,058 9,098.50 18.69 376,900 3,991,280
SCR 9.68 9.59 9.71 9.8 9.45 -90 -0.93% 12,469,800 - 4,129,406 238.69 1,370.00 548,700 49,200
MWG 83 84.2 83.9 85 82.4 +1,200 +1.45% 12,093,100 - 124,486,059 7,195.73 33.07 2,226,100 2,264,700
MSB 13.45 13.25 13.5 13.65 13.25 -200 -1.49% 11,744,900 - 41,340,000 2,389.60 6.24 7,500 2,357,590
KDH 32.55 31.9 33 33.05 31.8 -650 -2.00% 10,322,700 - 35,798,655 2,069.29 39.88 53,770 6,077,900
KBC 36.7 35.5 37.15 37.15 35.5 -1,200 -3.27% 9,511,500 - 33,432,294 1,932.50 71.29 163,840 2,547,170
HSG 18.7 18.35 18.8 19 18.35 -350 -1.87% 9,187,000 - 11,395,025 658.67 22.88 568,800 2,919,480
VIC 205.4 211.9 215.9 219.7 206.9 +6,500 +3.16% 8,065,500 - 816,453,987 47,193.87 69.59 2,650,820 1,652,330
BID 40.45 39.6 40.6 40.75 39.6 -850 -2.10% 7,724,500 - 278,045,932 16,072.02 12.36 49,330 2,836,990
LCG 12.35 12 12.45 12.55 11.9 -350 -2.83% 7,569,800 - 2,317,090 133.94 19.90 102,300 198,200
POW 14.35 14.35 14.45 14.65 14.3 0 0.00% 7,384,000 - 33,605,857 1,942.54 30.21 1,141,800 188,300
HQC 3.54 3.42 3.56 3.58 3.4 -120 -3.39% 7,115,600 - 1,971,970 113.99 58.97 41,400 0
STB 61 60.6 61.1 61.3 60.1 -400 -0.66% 7,039,200 - 114,244,072 6,603.70 11.32 938,270 353,750
VCB 63.1 63.1 63.5 64 62.9 0 0.00% 7,008,900 - 527,243,098 30,476.48 11.33 3,099,040 1,067,920
DBC 27.45 27.2 27.45 27.75 27.05 -250 -0.91% 6,612,700 - 10,468,373 605.11 10.36 637,910 580,550
HDC 39.4 40.2 40.3 41 39.7 +800 +2.03% 6,471,300 - 7,169,870 414.44 92.63 687,200 73,700
HDG 34.35 33.4 34.9 34.9 33.25 -950 -2.77% 6,382,100 - 12,356,765 714.26 30.84 751,500 212,100
IJC 13.75 13.35 13.9 13.9 13.3 -400 -2.91% 6,339,800 - 5,042,941 291.50 14.34 81,800 35,100
DPM 24.2 23.95 24.2 24.4 23.9 -250 -1.03% 5,768,100 - 16,284,204 941.28 22.22 135,100 1,478,240
ORS 14.15 14.55 14.4 15 14.25 +400 +2.83% 5,510,900 - 4,888,796 282.59 12.82 208,400 303,400
DCM 35.65 34.9 35.7 35.9 34.9 -750 -2.10% 5,473,700 - 18,476,060 1,067.98 14.58 110,400 1,693,700
ANV 33.35 31.8 33.55 33.55 31.7 -1,550 -4.65% 5,446,200 - 8,466,933 489.42 177.65 327,600 697,400
VNM 64 63.5 64.4 64.4 63.3 -500 -0.78% 5,359,800 - 132,712,171 7,671.22 15.79 1,939,430 675,440
DGW 40.05 40 40.2 40.35 38.2 -50 -0.12% 5,151,900 - 8,846,748 511.37 19.97 88,250 1,470,200
PVT 17.9 17.5 17.95 18 17.5 -400 -2.23% 5,023,100 - 8,223,797 475.36 6.08 5,400 93,220
CTS 44.8 43.7 46 46 43.45 -1,100 -2.46% 4,813,000 - 9,294,703 537.27 28.12 385,300 605,200
VJC 142.6 152.5 145.5 152.5 143.6 +9,900 +6.94% 4,715,400 - 82,595,728 4,774.32 58.86 177,410 444,040
VDS 22.3 21.7 22.8 22.95 21.6 -600 -2.69% 4,542,900 - 5,902,400 341.18 17.85 282,800 293,900
EVG 9.13 9.76 9.33 9.76 9.06 +630 +6.90% 4,523,100 - 2,100,838 121.44 66.85 374,800 318,200
PVD 21.1 20.8 21.8 21.8 20.8 -300 -1.42% 4,372,600 - 11,562,304 668.34 20.80 36,200 50,900
OCB 13.2 12.95 13.25 13.3 12.95 -250 -1.89% 4,207,200 - 31,931,970 1,845.78 10.14 485,700 198,200
BAF 34.95 34.5 34.95 35 34.45 -450 -1.29% 4,131,200 - 10,488,747 606.29 22.17 82,300 412,400
NLG 40.8 39.65 41.1 41.1 39.65 -1,150 -2.82% 4,086,800 - 15,268,236 882.56 30.86 1,118,600 940,620
YEG 13.85 13.4 13.9 14 13.2 -450 -3.25% 3,664,700 - 2,570,147 148.56 14.60 40,100 73,720
PC1 24.3 24.6 24.5 25.15 24.3 +300 +1.23% 3,303,700 - 8,797,996 508.55 20.90 467,600 249,900
DXS 12.2 11.9 12.25 12.35 11.85 -300 -2.46% 3,197,100 - 6,891,327 398.34 50.42 651,800 371,200
SSB 19.45 19.4 19.45 19.45 19.1 -50 -0.26% 2,917,500 - 55,193,000 3,190.35 11.77 71,300 177,250
PET 33.3 33.2 34 34.75 33 -100 -0.30% 2,862,900 - 3,543,175 204.81 24.98 0 0
LDG 4.77 4.72 4.8 4.84 4.67 -50 -1.05% 2,810,600 - 1,206,507 69.74 - 474,100 387,000
HAX 12.1 11.65 12.05 12.15 11.55 -450 -3.72% 2,754,800 - 1,251,672 72.35 10.02 28,600 205,300
AAA 8.12 7.99 8.14 8.18 7.99 -130 -1.60% 2,694,200 - 3,146,004 181.85 8.29 51,140 268,900
FTS 35.55 35.3 35.8 36.3 35.1 -250 -0.70% 2,677,000 - 11,878,789 686.64 18.89 205,400 61,500
DPG 48.75 47.8 49.4 49.4 47.8 -950 -1.95% 2,675,800 - 4,818,194 278.51 13.45 261,300 319,000
LPB 52.5 51.5 52.9 53.3 51.5 -1,000 -1.90% 2,627,000 - 153,845,028 8,892.78 15.83 282,400 603,000
KSB 19.7 19.3 19.85 20.05 19.2 -400 -2.03% 2,542,700 - 2,208,763 127.67 40.46 49,600 190,700
GVR 28.5 27.85 28.75 28.75 27.8 -650 -2.28% 2,466,800 - 111,400,000 6,439.31 32.73 4,900 180,800
SAM 7.47 6.96 7.52 7.54 6.95 -510 -6.83% 2,449,900 - 2,644,528 152.86 31.64 73,800 182,600
VPI 59.5 60.2 59.8 60.4 59.1 +700 +1.18% 2,438,000 - 19,266,985 1,113.70 54.14 170,800 107,500
GMD 67.2 68.1 67.3 68.7 66.9 +900 +1.34% 2,318,500 - 29,044,317 1,678.86 15.93 922,330 353,200
DGC 95.9 96.2 96.9 97.7 96 +300 +0.31% 2,276,000 - 36,534,683 2,111.83 13.01 392,400 30,270
NAB 15.05 14.85 15.05 15.1 14.75 -200 -1.33% 2,152,400 - 20,382,376 1,178.17 5.50 190,320 452,630
FCN 17.5 17.4 17.8 18 17.15 -100 -0.57% 2,120,400 - 2,739,439 158.35 294.92 22,600 43,100
VGC 53.9 53.6 54.7 55.4 53.6 -300 -0.56% 2,099,700 - 24,031,560 1,389.11 21.75 109,100 1,104,400
GEE 144.9 155 144 155 143.5 +10,100 +6.97% 2,001,300 - 56,729,993 3,279.19 890.80 21,200 107,300
HAH 54.7 55.1 55 55.6 54.5 +400 +0.73% 1,977,000 - 9,304,253 537.82 10.90 422,300 175,040
NT2 23.1 22.4 22.95 23.2 22.4 -700 -3.03% 1,917,700 - 6,448,423 372.74 81.16 45,900 249,000
PLX 34.05 33.6 34.05 34.3 33.5 -450 -1.32% 1,916,500 - 42,691,899 2,467.74 19.02 213,900 725,500
HPX 5 4.91 5.03 5.04 4.91 -90 -1.80% 1,897,300 - 1,493,468 86.33 26.40 727,700 30,900
NTL 19 18.55 19.2 19.2 18.45 -450 -2.37% 1,864,200 - 2,262,727 130.79 3.92 93,700 10,000
CTD 86 84 85.9 86.9 83.5 -2,000 -2.33% 1,836,400 - 8,520,121 492.49 25.30 4,800 159,650
DSE 27.8 27 27.85 29.1 27 -800 -2.88% 1,726,300 - 9,250,200 534.69 48.56 40,900 48,800
IDI 8.05 7.81 8.04 8.1 7.81 -240 -2.98% 1,678,000 - 2,133,479 123.32 31.49 49,900 22,800
DLG 2.76 2.69 2.74 2.77 2.68 -70 -2.54% 1,591,700 - 805,143 46.54 3.87 14,400 145,200
VPL 89.2 86.5 90.5 91.1 86 -2,700 -3.03% 1,529,200 - 155,120,483 8,966.50 57.21 145,000 163,500
TCM 29.15 28.95 29 29.15 28.7 -200 -0.69% 1,516,500 - 3,243,522 187.49 11.36 30 18,000
DCL 29.7 29.8 30 31 29.4 +100 +0.34% 1,485,600 - 2,176,623 125.82 40.65 0 0
ASM 7.4 7.25 7.42 7.54 7.24 -150 -2.03% 1,438,200 - 2,683,792 155.13 14.02 2,130 129,900
SZC 34 33.1 34 34.2 33.1 -900 -2.65% 1,290,100 - 5,957,532 344.37 20.48 20,250 32,400
PAN 31.5 30.85 31.5 31.75 30.85 -650 -2.06% 1,232,800 - 6,444,403 372.51 11.41 157,900 25,000
CTI 25.75 25.05 26 26.2 25.05 -700 -2.72% 1,230,800 - 1,578,150 91.22 13.86 96,600 146,900
TAL 48.4 50.1 48.6 50.8 48.05 +1,700 +3.51% 1,208,000 - 15,623,685 903.10 23.33 268,300 0
SMC 12.75 11.9 12.75 12.85 11.9 -850 -6.67% 1,170,300 - 875,921 50.63 29.97 0 1,100
BSI 45.6 44.85 46 46.65 44.8 -750 -1.64% 1,160,000 - 11,004,663 636.11 24.22 59,500 220,500
VHC 56.5 55.1 56.6 56.8 55.1 -1,400 -2.48% 1,153,200 - 12,367,369 714.88 10.07 36,160 37,600
OGC 4.03 3.93 4.02 4.1 3.93 -100 -2.48% 1,132,100 - 1,179,000 68.15 9.87 0 55,800
CSM 14.5 14.1 14.5 14.65 14.1 -400 -2.76% 1,120,600 - 1,461,116 84.46 32.56 46,300 67,800
QCG 14.3 14.1 14.35 14.55 14.1 -200 -1.40% 1,114,500 - 3,879,321 224.24 46.69 30,200 88,210
FRT 142.2 142.2 142.2 142.2 137.2 0 0.00% 1,094,100 - 24,216,914 1,399.82 62.01 1,043,500 178,100
VTP 98.6 97.4 99.7 99.7 95.8 -1,200 -1.22% 1,086,000 - 11,861,668 685.65 41.10 3,020 0
HVN 35.7 35.2 35.8 35.95 35.2 -500 -1.40% 1,016,200 - 77,946,675 4,505.59 - 140,300 26,900
VOS 13.6 13.3 13.65 13.7 13.3 -300 -2.21% 999,400 - 1,862,000 107.63 5.55 0 0
TTF 3.02 2.98 3.04 3.04 2.97 -40 -1.32% 996,400 - 1,225,370 70.83 198.67 100 176,400
SBT 26.9 26.7 26.9 26.95 26.4 -200 -0.74% 988,300 - 22,325,375 1,290.48 32.09 53,300 130,700
FIT 4.68 4.6 4.69 4.72 4.6 -80 -1.71% 972,100 - 1,563,692 90.39 13.11 0 0
AGR 17.45 17.35 17.8 17.9 17.35 -100 -0.57% 939,000 - 3,961,209 228.97 27.67 200 9,900
VAB 11.4 11.25 11.4 11.5 11.25 -150 -1.32% 928,700 - 9,184,058 530.87 7.00 20,000 25,500
SGR 22.5 21.7 22.6 22.6 21.7 -800 -3.56% 894,300 - 1,516,287 87.65 21.99 24,300 64,900
DRH 2.28 2.24 2.29 2.33 2.22 -40 -1.75% 866,600 - 277,106 16.02 - 100 113,300
HSL 9.45 8.79 9.46 9.46 8.79 -660 -6.98% 832,100 - 339,007 19.60 50.23 8,800 33,200
BVH 52.8 52 53.1 53.6 51.7 -800 -1.52% 817,000 - 38,600,784 2,231.26 18.29 140,100 118,600
CRE 10 10.25 10.2 10.4 10 +250 +2.50% 805,500 - 4,752,704 274.72 115.17 63,300 42,300
NHA 22.55 21.75 22.75 22.75 21.75 -800 -3.55% 769,500 - 1,056,870 61.09 14.83 1,400 40,600
TDC 12.7 12.4 12.75 12.75 12.35 -300 -2.36% 747,900 - 1,240,000 71.68 2.99 25,300 87,300
BMI 19.15 19.35 19.15 19.7 18.7 +200 +1.04% 717,900 - 2,566,639 148.36 12.37 423,900 161,300
GEG 15.95 15.7 15.9 15.95 15.7 -250 -1.57% 694,300 - 6,633,381 383.43 90.23 12,800 40,200
APG 11.75 11.85 11.8 12 11.7 +100 +0.85% 692,700 - 2,649,920 153.17 - 41,100 1,600
ABS 3.45 3.25 3.26 3.43 3.25 -200 -5.80% 676,400 - 260,000 15.03 108.33 0 0
AGG 18.25 17.7 18.55 18.55 17.7 -550 -3.01% 664,400 - 2,876,747 166.29 9.67 68,000 3,700
MHC 14.75 14.15 14.3 15.3 14.15 -600 -4.07% 654,500 - 615,188 35.56 52.21 17,600 86,300
CMG 39.3 38.8 39.4 39.45 38.75 -500 -1.27% 639,000 - 8,215,710 474.90 27.17 56,000 43,230
TCI 11.35 11.25 11.55 11.7 11.15 -100 -0.88% 638,000 - 1,300,736 75.19 22.91 21,700 71,000
PNJ 84.9 84.7 85.5 85.6 84.7 -200 -0.24% 617,400 - 28,895,329 1,670.25 14.83 119,840 248,790
HTN 10.2 9.97 10.25 10.3 9.97 -230 -2.25% 601,800 - 888,491 51.36 36.12 0 23,900
TTA 12.35 12.05 12.35 12.4 12.05 -300 -2.43% 601,100 - 2,049,194 118.45 10.41 15,100 26,200
REE 64.8 65.5 65.8 65.8 64.8 +700 +1.08% 594,700 - 35,478,608 2,050.79 15.46 59,260 0
DC4 11.6 11.45 11.7 11.7 11.4 -150 -1.29% 587,000 - 991,844 57.33 5.48 7,000 71,100
SAB 45.95 45.4 45.8 45.95 45.4 -550 -1.20% 579,100 - 58,228,332 3,365.80 13.80 28,400 226,910
GIL 16.5 16.4 16.45 16.9 16.4 -100 -0.61% 574,500 - 1,666,178 96.31 43.85 17,400 1,800
ELC 21.9 21.3 21.9 22.3 21.3 -600 -2.74% 574,300 - 2,128,880 123.06 18.52 1,500 84,300
GAS 60.6 60 60.9 60.9 60 -600 -0.99% 568,000 - 140,560,375 8,124.88 13.78 10,500 34,700
CSV 31.5 31 31.65 31.7 30.8 -500 -1.59% 566,800 - 3,425,497 198.01 15.74 0 16,400
TDH 4.84 4.8 4.73 4.84 4.71 -40 -0.83% 565,800 - 540,733 31.26 - 200 0
NAF 33.45 33.75 33.5 33.85 33.4 +300 +0.90% 562,900 - 2,294,299 132.62 16.16 0 17,000
SHI 14.3 14.3 14.25 14.3 14.25 0 0.00% 552,500 - 2,430,279 140.48 30.04 0 1,300
CRC 10.1 10.1 10 10.2 9.75 0 0.00% 542,600 - 690,839 39.93 7.93 0 100
LSS 10.25 10.1 10.25 10.35 10.05 -150 -1.46% 541,600 - 865,990 50.06 25.44 0 0
HAR 4.62 4.49 4.62 4.66 4.49 -130 -2.81% 532,100 - 429,622 24.83 43.59 300 1,000
VTO 11.7 11.55 11.75 11.8 11.55 -150 -1.28% 519,300 - 922,460 53.32 10.27 3,400 233,600
PAC 24.9 24.3 25.1 25.15 24.3 -600 -2.41% 513,900 - 1,693,888 97.91 9.91 2,700 42,500
MIG 16.35 16 16.3 16.35 15.95 -350 -2.14% 507,800 - 3,222,934 186.30 12.36 30,700 19,420
DPR 37.7 36.85 37.7 37.7 36.85 -850 -2.25% 477,100 - 3,201,747 185.07 12.28 3,700 89,400
PPC 10.55 10.5 10.5 10.55 10.45 -50 -0.47% 471,000 - 3,366,437 194.59 7.88 1,400 500
TLH 5.52 5.46 5.53 5.61 5.45 -60 -1.09% 461,400 - 613,267 35.45 - 0 37,800
TLD 8.11 8.18 8.15 8.25 8.09 +70 +0.86% 456,000 - 635,924 36.76 45.19 0 11,000
APH 6.33 6.23 6.33 6.35 6.2 -100 -1.58% 444,300 - 1,519,399 87.83 12.77 1,100 28,000
TNH 13.2 12.85 13.2 13.2 12.8 -350 -2.65% 440,200 - 21,305,293 1,231.52 37.14 4,100 2,900
HT1 17.9 17.5 17.95 17.95 17.45 -400 -2.23% 434,600 - 6,677,823 386.00 110.76 21,300 38,800
DHC 34.5 33.6 34.7 34.7 33.6 -900 -2.61% 424,300 - 2,704,566 156.33 11.40 7,400 134,400
CDC 31.1 30.5 30.9 30.9 29.9 -600 -1.93% 406,200 - 1,341,312 77.53 27.88 66,400 14,700
BCM 66.1 64.8 65.9 66.3 64.8 -1,300 -1.97% 376,200 - 67,068,000 3,876.76 32.24 17,500 4,200
PHC 5.61 5.42 5.65 5.65 5.22 -190 -3.39% 372,200 - 274,696 15.88 56.46 0 2,300
VPG 7.55 7.56 7.61 7.75 7.53 +10 +0.13% 364,700 - 668,423 38.64 7.13 100 0
RYG 11.85 11.7 11.9 12.4 11.3 -150 -1.27% 360,700 - 526,500 30.43 7.80 0 0
VPH 5.29 5.1 5.26 5.3 5.06 -190 -3.59% 357,800 - 486,325 28.11 3.76 0 800
ITC 14.35 13.95 14.4 14.5 13.8 -400 -2.79% 357,600 - 1,338,294 77.36 41.64 0 0
DAH 3.98 3.94 3.98 3.99 3.93 -40 -1.01% 355,700 - 331,748 19.18 48.64 0 0
DRC 16 15.85 16.05 16.1 15.75 -150 -0.94% 348,200 - 2,447,704 141.49 8.13 0 0
CTR 83.6 82.4 83.2 84.5 82.2 -1,200 -1.44% 341,200 - 9,425,396 544.82 17.51 22,900 49,200
ST8 6.23 6.1 6.32 6.32 6.06 -130 -2.09% 339,500 - 156,898 9.07 7.08 0 0
KOS 38.65 38.5 38.65 38.75 38.4 -150 -0.39% 334,300 - 8,334,531 481.76 388.89 0 35,000
SCS 57.6 57 57.7 57.9 57 -600 -1.04% 328,500 - 5,818,388 336.32 8.71 4,770 65,300
CTF 20.7 20.6 20.7 20.7 20.45 -100 -0.48% 320,900 - 1,970,469 113.90 39.69 9,600 100
SIP 55.3 55.1 55.6 55.6 54.6 -200 -0.36% 320,000 - 13,340,423 771.12 10.73 17,900 37,000
CMX 6.9 6.84 6.86 6.93 6.77 -60 -0.87% 305,400 - 696,989 40.29 12.46 30,400 3,000
BWE 49.4 48.8 49.4 49.8 48.8 -600 -1.21% 299,300 - 10,732,518 620.38 20.24 26,700 154,360
TV2 33.75 33.1 34.6 34.6 33.05 -650 -1.93% 296,900 - 2,235,116 129.20 34.55 400 27,600
LGL 4.91 4.7 4.91 4.91 4.7 -210 -4.28% 293,900 - 242,036 13.99 - 0 0
CCL 6.85 6.86 6.84 6.93 6.79 +10 +0.15% 292,800 - 408,729 23.63 10.72 0 0
TCO 10.5 11 10.6 11 10.5 +500 +4.76% 290,800 - 344,527 19.91 16.20 0 6,000
HTI 23.55 24.5 23.6 24.9 23.3 +950 +4.03% 281,900 - 611,255 35.33 9.94 4,100 900
JVC 8.71 8.42 8.56 8.71 8.41 -290 -3.33% 272,900 - 947,251 54.75 23.45 2,300 55,200
SKG 10.8 10.6 10.7 10.85 10.55 -200 -1.85% 251,900 - 704,876 40.74 20.74 1,300 3,000
KDC 52 51.7 52.1 52.1 51.3 -300 -0.58% 251,300 - 14,982,987 866.07 371.94 19,500 23,600
BKG 3.05 2.97 3.06 3.06 2.97 -80 -2.62% 244,900 - 212,679 12.29 14.28 0 0
TVS 18.2 17.8 18.3 18.65 17.8 -400 -2.20% 244,500 - 2,972,516 171.82 10.58 11,500 17,800
VIP 13.35 13.2 13.4 13.4 13.2 -150 -1.12% 243,500 - 903,816 52.24 12.09 0 3,500
TNI 5.51 5.16 5.54 5.76 5.16 -350 -6.35% 237,600 - 270,900 15.66 - 14,800 0
CCC 16 16.7 16.5 17.1 15.9 +700 +4.38% 229,100 - 672,175 38.85 15.90 0 0
LHG 30.3 30.2 30.2 30.5 29.3 -100 -0.33% 228,900 - 1,510,363 87.30 9.42 27,900 123,700
HHP 10.7 10.85 10.7 10.85 10.65 +150 +1.40% 226,500 - 939,115 54.28 55.08 0 0
PTB 47.95 48.6 48.8 49.9 48.5 +650 +1.36% 202,200 - 3,253,206 188.05 8.82 13,000 4,400
TSC 3.07 3.07 3.06 3.11 3.05 0 0.00% 201,100 - 604,357 34.93 614.00 0 0
TNT 8.15 8.27 8 8.3 8 +120 +1.47% 193,800 - 421,770 24.38 1,181.43 5,600 0
PHR 55 54.3 55.1 55.5 54.3 -700 -1.27% 187,400 - 7,357,606 425.30 17.43 4,900 12,000
DSC 17.7 17.7 17.8 17.9 17.4 0 0.00% 182,600 - 3,625,649 209.58 20.51 0 1,700
HVH 13.15 13.15 13.2 13.2 13 0 0.00% 180,600 - 571,885 33.06 17.70 0 6,400
HID 3.31 3.38 3.3 3.4 3.3 +70 +2.11% 177,100 - 259,436 15.00 47.61 700 0
TDP 33.2 34.9 33.2 34.9 33 +1,700 +5.12% 172,400 - 3,078,957 177.97 32.11 6,900 23,100
NBB 22.35 21.5 22.8 22.8 21.5 -850 -3.80% 163,700 - 2,153,436 124.48 3,071.43 2,800 8,400
SJD 14.1 14.1 14.1 14.2 14.1 0 0.00% 157,100 - 972,881 56.24 6.83 2,800 100
NHH 11.9 11.75 11.9 12.05 11.7 -150 -1.26% 157,000 - 1,327,327 76.72 9.96 100 2,000
FUEVFVND 39.6 39.62 39.61 40.05 39.6 +20 +0.05% 151,600 - - - - 703,800 52,900
FUEMAV30 24.35 24.52 24.35 24.71 22.85 +170 +0.70% 148,200 - - - - 133,700 146,600
CKG 12.05 12.35 12.3 12.4 12.1 +300 +2.49% 145,900 - 1,411,740 81.60 9.58 0 0
SBG 12.45 12.35 12.4 12.45 12.3 -100 -0.80% 118,700 - 617,500 35.69 11.45 200 0
VNE 7.7 7.63 7.7 7.7 7.6 -70 -0.91% 117,500 - 626,081 36.19 - 500 1,100
BMP 143.5 141.5 143.9 144 141.5 -2,000 -1.39% 115,400 - 11,583,323 669.56 11.69 11,000 45,300
FUESSVFL 34.29 34.3 34.3 34.9 34.3 +10 +0.03% 111,600 - - - - 7,500 500
TLG 54.4 53.4 54.9 54.9 53.3 -1,000 -1.84% 104,900 - 4,686,041 270.87 11.11 3,400 59,520
ICT 18.05 18.05 18.35 18.35 18 0 0.00% 96,800 - 580,939 33.58 18.69 0 0
MSH 35.2 34.6 35.2 35.25 34.6 -600 -1.70% 94,400 - 3,893,227 225.04 6.29 0 11,450
TEG 7.09 7 7.09 7.33 7 -90 -1.27% 94,200 - 845,646 48.88 166.67 0 0
ADS 8.75 8.63 8.8 8.84 8.56 -120 -1.37% 91,900 - 659,286 38.11 12.94 0 0
NO1 7.4 7.37 7.38 7.42 7.31 -30 -0.41% 90,500 - 176,880 10.22 9.81 1,500 100
BFC 43.3 42.05 43.3 43.3 42 -1,250 -2.89% 90,000 - 2,403,914 138.95 7.48 2,600 29,200
FUETCC50 14.8 14.89 14.9 15.19 14.89 +90 +0.61% 88,200 - - - - 0 0
VCA 10.45 9.72 10.4 10.4 9.72 -730 -6.99% 87,100 - 147,621 8.53 142.94 0 0
FIR 7.85 7.75 7.9 7.98 7.66 -100 -1.27% 86,800 - 547,690 31.66 775.00 0 0
TIP 19.25 19.2 19.05 19.35 19 -50 -0.26% 86,200 - 1,248,151 72.15 6.84 5,300 200
HAP 6.6 6.25 6.59 6.6 6.16 -350 -5.30% 81,800 - 693,389 40.08 6.82 400 0
BIC 26.4 26.35 26.4 26.9 26.35 -50 -0.19% 79,100 - 3,090,246 178.63 6.19 9,000 14,700
CHP 32.05 32.05 32.1 32.1 32 0 0.00% 78,100 - 4,708,551 272.17 15.00 0 66,000
CRV 33.35 35.65 35.65 35.65 35.65 +2,300 +6.90% 77,900 - 23,971,653 1,385.64 51.89 2,000 0
KMR 3.05 3.05 3.05 3.05 3 0 0.00% 73,800 - 173,477 10.03 29.61 0 0
C47 11.2 10.9 10.6 11 10.6 -300 -2.68% 72,300 - 396,131 22.90 100.93 0 0
BMC 17.9 17.55 18 18.05 17.5 -350 -1.96% 70,900 - 217,491 12.57 9.46 400 500
SVD 5.96 6.08 6.06 6.3 5.98 +120 +2.01% 69,400 - 167,844 9.70 12.36 0 0
TCL 34.7 34.7 34.55 34.8 34.5 0 0.00% 64,400 - 1,046,498 60.49 8.53 1,200 10,800
HII 4.68 4.65 4.61 4.68 4.6 -30 -0.64% 64,300 - 342,533 19.80 110.71 0 0
DHA 49.45 49.95 49.75 50.6 49.5 +500 +1.01% 64,000 - 735,318 42.50 14.22 15,400 5,800
THG 54.2 52.3 53.7 53.8 52 -1,900 -3.51% 62,600 - 1,628,094 94.11 10.18 1,000 2,700
FUEVN100 26.19 26.5 26.19 26.6 26.19 +310 +1.18% 61,900 - - - - 5,300 0
CIG 9.3 9.17 9.3 9.35 9.1 -130 -1.40% 61,700 - 468,036 27.05 5.31 0 5,700
PVP 15 14.95 15 15.05 14.8 -50 -0.33% 60,900 - 1,550,352 89.62 7.96 0 0
TRC 70.5 69.4 70 70.6 69.1 -1,100 -1.56% 60,700 - 2,021,275 116.84 9.13 100 12,500
TVB 9.55 9.5 9.6 9.69 9.42 -50 -0.52% 60,300 - 1,064,922 61.56 8.44 0 3,700
SJS 68 66.3 68.9 69 66.3 -1,700 -2.50% 60,200 - 19,722,581 1,140.03 28.13 2,500 8,000
IMP 51 50.7 51 51.9 50.5 -300 -0.59% 59,200 - 7,808,254 451.34 26.24 4,800 6,300
FMC 36.25 35.85 36.35 36.35 35.75 -400 -1.10% 58,800 - 2,344,192 135.50 7.67 0 300
ASP 4.61 4.54 4.45 4.65 4.45 -70 -1.52% 56,700 - 169,522 9.80 23.77 0 0
AAT 3.76 3.7 3.76 3.76 3.66 -60 -1.60% 55,000 - 262,031 15.15 - 0 0
HUB 16 16.3 16 16.35 16 +300 +1.88% 51,900 - 492,959 28.49 6.87 0 0
FCM 3.86 3.84 3.86 3.88 3.82 -20 -0.52% 49,700 - 177,510 10.26 123.87 2,000 0
DBD 53.9 53.9 53.8 53.9 53.8 0 0.00% 43,300 - 5,092,971 294.39 21.30 0 0
ITD 13.1 12.95 13 13.1 12.95 -150 -1.15% 42,700 - 338,938 19.59 7.03 5,000 0
ACL 13.6 13.2 13.6 13.75 13.05 -400 -2.94% 42,500 - 662,099 38.27 61.40 1,000 40
GSP 11.25 11.15 11.25 11.35 11.1 -100 -0.89% 42,100 - 684,379 39.56 7.40 0 0
PLP 5.84 5.8 5.9 6 5.75 -40 -0.68% 41,200 - 405,999 23.47 46.03 0 700
MCM 28.2 28.2 28.6 28.8 28.2 0 0.00% 39,000 - 3,102,000 179.31 15.68 0 0
HTG 45.65 44.9 45.65 45.65 44.9 -750 -1.64% 37,500 - 1,616,522 93.44 6.77 0 0
VAF 17.3 18.25 18.3 18.3 17.4 +950 +5.49% 35,500 - 687,393 39.73 11.29 100 0
DAT 8.8 8.19 8.8 9.14 8.19 -610 -6.93% 35,300 - 566,980 32.77 9.12 0 0
HCD 8.2 8.21 8.2 8.21 8.12 +10 +0.12% 35,000 - 303,432 17.54 10.05 0 0
VRC 13.8 13.65 13.65 14.1 13.5 -150 -1.09% 32,900 - 682,500 39.45 682.50 0 700
D2D 36.8 36.4 36.85 36.85 36.2 -400 -1.09% 30,700 - 1,101,455 63.67 15.00 20 2,000
STK 25.05 25 25 25.1 25 -50 -0.20% 30,500 - 2,415,923 139.65 192.31 0 0
FUCVREIT 8.8 8.5 8.5 8.51 8.5 -300 -3.41% 29,600 - - - - 500 0
EVE 10.75 10.8 10.7 11.05 10.7 +50 +0.47% 29,300 - 453,382 26.21 - 6,500 0
SGN 66.4 65.4 66.4 66.5 65.4 -1,000 -1.51% 28,700 - 2,190,808 126.64 8.99 100 210
LBM 38.2 38.2 38.2 38.3 37.5 0 0.00% 28,400 - 1,528,000 88.32 18.53 0 100
LIX 34.9 34.3 34.8 34.8 34.15 -600 -1.72% 28,400 - 2,222,640 128.48 12.28 0 0
BCE 11.05 11.05 11.2 11.2 11 0 0.00% 27,200 - 386,750 22.36 5.19 0 0
VNS 9.6 9.55 9.6 9.68 9.52 -50 -0.52% 27,100 - 648,055 37.46 7.77 0 0
VPS 10.1 10.8 10.1 10.8 10.1 +700 +6.93% 26,200 - 264,177 15.27 11.03 0 0
PGV 20.45 20.3 20.45 20.6 19.05 -150 -0.73% 25,500 - 22,806,401 1,318.29 - 0 700
FUEKIV30 13.6 13.66 14.47 14.47 13.61 +60 +0.44% 23,700 - - - - 600 21,000
PTL 3.35 3.4 3.25 3.4 3.25 +50 +1.49% 23,400 - 340,000 19.65 - 0 0
VNL 22.5 22.7 22.65 22.8 22.5 +200 +0.89% 22,400 - 320,989 18.55 7.21 0 0
DBT 11.5 11.7 11.4 11.7 11.4 +200 +1.74% 22,200 - 240,209 13.88 15.16 0 0
CNG 26.8 26.65 26.8 26.8 26.6 -150 -0.56% 22,000 - 935,396 54.07 12.10 0 0
VFG 57.9 57 57.7 57.7 57 -900 -1.55% 21,800 - 2,377,619 137.43 5.62 0 0
FUESSV30 25.39 25.4 26.75 26.75 24.9 +10 +0.04% 20,900 - - - - 2,300 13,200
KHP 12.6 12.5 12.45 12.75 12.4 -100 -0.79% 20,300 - 754,709 43.62 13.06 0 0
BTP 10.65 10.5 10.6 10.6 10.5 -150 -1.41% 19,300 - 635,099 36.71 14.83 0 0
TDG 3.17 3.16 3.17 3.17 3.1 -10 -0.32% 19,100 - 76,507 4.42 11.17 0 0
CLL 30.8 30.75 30.95 30.95 30.6 -50 -0.16% 18,700 - 1,045,500 60.43 11.29 0 200
DTL 13.05 13.05 13.1 13.1 13 0 0.00% 18,200 - 791,234 45.74 186.43 2,300 0
NNC 51.9 52.6 52 52.8 51 +700 +1.35% 17,300 - 1,152,992 66.65 20.02 0 3,400
TN1 15.05 15.75 15.1 15.8 14.7 +700 +4.65% 17,200 - 946,504 54.71 16.90 0 0
DHM 6.55 6.39 6.3 6.42 6.25 -160 -2.44% 14,700 - 220,683 12.76 72.61 0 0
PGC 13.75 13.65 13.7 13.7 13.5 -100 -0.73% 14,400 - 823,631 47.61 9.63 0 400
FUEDCMID 15.68 15.75 15.68 15.75 15.38 +70 +0.45% 14,000 - - - - 0 0
SGT 16.9 16.75 16.9 16.95 16.6 -150 -0.89% 13,800 - 2,479,054 143.30 19.06 0 0
PMG 8.55 8.29 8.64 8.64 8 -260 -3.04% 11,800 - 384,128 22.20 15.50 100 0
SBA 29 29.1 29.1 29.25 29 +100 +0.34% 11,800 - 1,760,208 101.75 15.50 0 0
NCT 105 104.9 105 106 104.8 -100 -0.10% 11,700 - 2,744,785 158.66 11.43 0 1,000
DQC 11.4 11.4 11.4 11.4 11 0 0.00% 10,600 - 314,162 18.16 - 0 0
PGI 20.2 20.3 20.2 20.3 20 +100 +0.50% 10,400 - 2,251,205 130.13 9.69 0 0
ABT 63.8 63.8 63.5 65 63.5 0 0.00% 10,300 - 751,389 43.43 8.37 0 400
ADP 25.3 25 25.2 25.2 25 -300 -1.19% 10,300 - 575,996 33.29 6.75 0 0
TYA 18.65 18.55 18.6 18.95 18.5 -100 -0.54% 10,000 - 113,626 6.57 7.56 700 0
DSN 45 44.75 45 45.05 44.7 -250 -0.56% 9,700 - 540,715 31.26 6.86 0 0
ACC 13.7 13.25 13.65 13.65 13.25 -450 -3.28% 9,500 - 1,391,250 80.42 26.61 0 0
HVX 2.75 2.74 2.75 2.75 2.72 -10 -0.36% 9,300 - 113,779 6.58 - 0 0
SVT 11.25 11.2 11.25 11.25 11.1 -50 -0.44% 9,300 - 193,883 11.21 7.03 0 2,800
DTA 4.75 4.73 4.75 4.75 4.65 -20 -0.42% 8,600 - 85,423 4.94 56.99 0 0
HU1 5.89 6.3 5.89 6.3 5.7 +410 +6.96% 8,400 - 63,000 3.64 16.36 0 0
HTL 27 27 26.5 27 26.5 0 0.00% 8,200 - 324,000 18.73 14.00 8,000 800
SHP 34.8 35.35 35.4 35.4 34.6 +550 +1.58% 8,200 - 3,577,645 206.80 12.52 0 0
VID 5.2 5.06 5.1 5.1 5.06 -140 -2.69% 8,200 - 206,631 11.94 29.76 0 0
TMT 10.25 10 10.1 10.25 10 -250 -2.44% 8,100 - 368,780 21.32 - 1,000 0
DHG 102 102 102.2 102.2 102 0 0.00% 8,000 - 13,336,099 770.87 17.70 2,000 0
VSH 46.3 46 46.3 46.6 46 -300 -0.65% 7,300 - 10,867,097 628.16 24.24 300 7,100
C32 19.8 19.8 19.8 19.8 19.5 0 0.00% 7,200 - 297,577 17.20 36.60 200 0
PTC 7.94 7.9 7.94 7.94 7.9 -40 -0.50% 7,200 - 254,314 14.70 13.14 0 0
HMC 12 11.85 12 12.1 11.8 -150 -1.25% 7,100 - 323,505 18.70 12.65 0 0
FUEFCV50 15.85 15.2 16.9 16.9 15.2 -650 -4.10% 7,000 - - - - 1,000 0
UIC 46.85 47.5 47 47.5 47 +650 +1.39% 7,000 - 394,630 22.81 6.75 0 0
SMA 9.54 9.53 9.54 9.65 9.5 -10 -0.10% 6,800 - 193,963 11.21 14.91 0 0
MCP 28.8 28.3 28.8 28.8 28.3 -500 -1.74% 6,700 - 562,276 32.50 16.98 0 0
FUESSV50 29.2 29.5 29.42 29.9 29.3 +300 +1.03% 6,600 - - - - 100 0
TVT 16.15 16.5 16.2 16.5 16.2 +350 +2.17% 6,400 - 346,500 20.03 15.01 0 0
VPD 25.55 25.5 25.55 25.55 25.5 -50 -0.20% 5,800 - 2,718,036 157.11 12.81 0 0
PGD 23.7 23.9 24 24 23.7 +200 +0.84% 5,600 - 2,366,036 136.77 10.11 3,200 0
DRL 52.6 52.3 52.4 52.4 51.8 -300 -0.57% 5,400 - 496,850 28.72 11.92 0 0
TMP 62 62 62 62 62 0 0.00% 5,300 - 4,340,000 250.87 12.39 0 0
TCT 20.5 20.95 20.8 20.95 20.4 +450 +2.20% 5,200 - 267,909 15.49 24.76 0 0
SAV 15.35 15 14.5 15.45 14.5 -350 -2.28% 5,000 - 371,913 21.50 6.44 0 0
SMB 39.65 39.6 40 40.05 39.6 -50 -0.13% 4,800 - 1,181,927 68.32 7.65 0 0
SBV 8.25 8.01 8.05 8.1 7.7 -240 -2.91% 4,600 - 218,865 12.65 - 0 0
NSC 80 80 80.1 80.2 80 0 0.00% 4,500 - 1,405,961 81.27 6.83 4,000 0
TIX 45 46 44 46 44 +1,000 +2.22% 4,500 - 1,380,000 79.77 15.29 0 0
LAF 20.4 20.35 20.85 20.85 20.1 -50 -0.25% 4,400 - 309,890 17.91 7.96 0 0
DXV 3.8 3.8 3.8 3.8 3.8 0 0.00% 4,300 - 37,620 2.17 - 0 0
ILB 26.05 26 26.2 26.2 26 -50 -0.19% 4,300 - 993,187 57.41 7.89 0 3,350
SHA 4.19 4.18 4.34 4.34 4.1 -10 -0.24% 4,000 - 139,807 8.08 10.35 0 0
VNG 7.5 7.5 7.5 7.5 7.5 0 0.00% 4,000 - 729,575 42.17 300.00 0 3,800
GDT 20.8 20.8 20.7 20.9 20.65 0 0.00% 3,700 - 513,155 29.66 9.60 0 0
VTB 10 9.75 9.9 9.94 9.61 -250 -2.50% 3,700 - 105,344 6.09 9.13 0 0
TMS 42 42 40.8 42 40.6 0 0.00% 3,600 - 7,112,126 411.11 35.12 0 0
QNP 30.9 30.5 30.05 30.5 30 -400 -1.29% 3,500 - 1,232,503 71.24 9.62 0 0
DVP 70.1 70.3 70.3 70.4 70.2 +200 +0.29% 3,300 - 2,812,000 162.54 8.36 0 0
S4A 34.8 35 34.8 35 34.7 +200 +0.57% 3,300 - 1,477,000 85.38 16.76 0 0
YBM 14.7 14.2 14.6 14.7 14.2 -500 -3.40% 3,300 - 203,058 11.74 15.24 0 0
AST 74 75 74.3 75 74.3 +1,000 +1.35% 2,900 - 3,375,000 195.09 23.59 1,200 0
BHN 32 32 32 32 31.55 0 0.00% 2,900 - 7,417,600 428.76 20.01 0 0
CLC 50.5 51.5 49.05 53.8 49.05 +1,000 +1.98% 2,900 - 1,349,691 78.02 9.98 0 0
HTV 12.15 11.95 12 12 11.55 -200 -1.65% 2,900 - 156,593 9.05 17.07 0 0
TCR 2.84 2.91 2.84 2.98 2.82 +70 +2.46% 2,600 - 30,164 1.74 - 0 0
TDM 58 57.9 56.6 57.9 56.3 -100 -0.17% 2,500 - 6,369,000 368.15 33.26 0 0
ABR 14.2 14.05 14 14.5 14 -150 -1.06% 2,400 - 281,000 16.24 14.24 0 800
CMV 8.09 8.08 8.08 8.08 8.08 -10 -0.12% 2,400 - 146,699 8.48 14.23 0 0
PIT 6.48 6.4 6.36 6.4 6.36 -80 -1.23% 2,400 - 90,945 5.26 31.84 0 0
PJT 9 9 9 9 9 0 0.00% 2,300 - 223,945 12.94 8.58 0 0
GTA 9.53 9.73 9.73 9.73 9.53 +200 +2.10% 2,200 - 95,646 5.53 11.18 0 0
CCI 27 26.05 26.1 26.1 26.05 -950 -3.52% 2,100 - 456,946 26.41 15.79 0 0
SRC 50.1 49 46.8 49.8 46.8 -1,100 -2.20% 2,100 - 1,375,105 79.49 9.07 0 0
ADG 9.38 9.37 9.38 9.38 9.16 -10 -0.11% 1,900 - 200,335 11.58 11.26 0 0
RAL 94.6 94.5 94 94.5 93 -100 -0.11% 1,900 - 2,225,231 128.63 3.75 0 0
TDW 48 51 49 51 49 +3,000 +6.25% 1,900 - 433,500 25.06 7.73 1,800 0
BRC 12.8 12.8 13 13 12.8 0 0.00% 1,800 - 158,400 9.16 7.28 0 200
SFG 10.5 10.2 10.15 10.2 10.15 -300 -2.86% 1,700 - 488,553 28.24 19.03 0 0
TRA 66.7 66.5 66.7 66.7 66.5 -200 -0.30% 1,700 - 2,756,461 159.33 13.33 0 0
HRC 30.95 30.9 29.5 30.9 29.5 -50 -0.16% 1,500 - 933,385 53.95 15.20 0 0
VCF 307 300 306.7 306.7 295.1 -7,000 -2.28% 1,500 - 7,973,741 460.91 17.86 100 100
SVC 20.5 20 20.3 20.3 19.1 -500 -2.44% 1,300 - 1,332,401 77.02 13.38 0 0
AAM 7 7.05 7.01 7.05 7 +50 +0.71% 1,200 - 73,681 4.26 - 0 0
DMC 60.4 60.1 60 60.1 60 -300 -0.50% 1,200 - 2,087,121 120.64 12.11 0 0
L10 24 22.5 22.5 22.5 22.5 -1,500 -6.25% 1,200 - 220,275 12.73 7.99 0 0
OPC 22.5 22.5 22.5 22.5 22.35 0 0.00% 1,200 - 1,441,145 83.30 15.83 0 0
SRF 8.1 8.09 8.09 8.09 8.09 -10 -0.12% 1,200 - 273,335 15.80 155.58 0 0
TNC 29.8 27.8 27.8 27.8 27.8 -2,000 -6.71% 1,200 - 535,150 30.93 17.99 0 0
FUEIP100 13.4 13.8 13.5 13.8 13.5 +400 +2.99% 1,000 - - - - 0 0
HNA 23.95 23.3 23.3 23.3 23.3 -650 -2.71% 1,000 - 5,480,910 316.82 20.31 0 0
SZL 44.7 44.7 44.7 44.7 44.7 0 0.00% 1,000 - 1,222,301 70.65 14.61 0 0
GMH 8.45 8.5 8.45 8.5 8.45 +50 +0.59% 800 - 140,250 8.11 23.55 0 0
PDN 92 92 92 92 92 0 0.00% 700 - 3,408,040 197.00 10.56 0 0
SFI 25.8 26 25.6 26 25.6 +200 +0.78% 600 - 632,113 36.54 7.55 0 200
ACG 36 35.9 35.9 35.9 35.9 -100 -0.28% 500 - 5,413,287 312.91 12.89 0 0
DTT 16.4 16.35 15.3 16.35 15.3 -50 -0.30% 500 - 133,282 7.70 11.67 0 0
SFC 18.8 19.5 19.5 19.5 19.5 +700 +3.72% 300 - 220,183 12.73 12.94 0 0
VSI 20.15 20.35 20.15 20.35 20.15 +200 +0.99% 300 - 268,620 15.53 11.74 0 100
FUEKIVFS 19.64 19.65 19.77 19.77 19.65 +10 +0.05% 200 - - - - 200 0
HAS 7.44 7.8 7.8 7.8 7.8 +360 +4.84% 200 - 60,840 3.52 - 0 0
NVT 7.9 7.89 7.9 7.9 7.89 -10 -0.13% 200 - 714,045 41.27 - 0 0
ASG 16.15 16.15 16.15 16.15 16.15 0 0.00% 100 - 1,466,172 84.75 50.63 0 0
FUEMAVND 16.67 16.67 16.67 16.67 16.67 0 0.00% 100 - - - - 100 0
LM8 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 - 129,564 7.49 9.19 0 0
SPM 10.9 10.45 10.45 10.45 10.45 -450 -4.13% 100 - 143,897 8.32 31.19 0 0
SVI 49.95 49.95 49.95 49.95 49.95 0 0.00% 100 - 640,980 37.05 8.44 0 0
BBC 89.1 0 0 0.00% - - 1,670,864 96.58 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 128.72 - 0 0
BTT 37.95 0 0 0.00% - - 512,325 29.61 - 0 0
CLW 48.5 0 0 0.00% - - 630,500 36.45 - 0 0
COM 33 0 0 0.00% - - 465,981 26.94 - 0 0
CVT 28.35 0 0 0.00% - - 1,040,187 60.13 - 0 0
FDC 16.1 0 0 0.00% - - 621,943 35.95 - 0 0
FUCTVGF3 13.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.6 0 0 0.00% - - - - - 0 0
FUEABVND 12.09 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVND 14.74 0 0 0.00% - - - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - - 0 0
LGC 62.3 0 0 0.00% - - 12,014,852 694.50 - 0 0
MDG 19 0 0 0.00% - - 196,171 11.34 - 0 0
NHT 10.5 0 0 0.00% - - 252,039 14.57 - 0 0
PNC 29 0 0 0.00% - - 313,181 18.10 - 0 0
SC5 16.3 0 0 0.00% - - 244,231 14.12 - 0 0
SSC 33.4 0 0 0.00% - - 443,278 25.62 - 0 0
STG 37.3 0 0 0.00% - - 3,664,850 211.84 - 0 0
TBC 38 0 0 0.00% - - 2,413,000 139.48 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 36.69 - 0 0
TPC 12 0 0 0.00% - - 270,203 15.62 - 0 0
TTE 39.55 0 0 0.00% - - 1,126,795 65.13 - 0 0
VDP 52 0 0 0.00% - - 1,148,336 66.38 - 0 0
VMD 16.3 0 0 0.00% - - 251,676 14.55 - 0 0
CAV - - - - - - - - - - - - - - - - -
合計 7,612,995,255 440,057.53 84,364,700 142,255,160

※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