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

2026/04/29 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 1,854.10
-21.74/-1.16%
売買高（相対取引を含む） 722,302,348 株
（前日比 +14.70%）
値上がり銘柄数 169
値下がり銘柄数 144
変わらず銘柄数 111
総銘柄数 424
売買代金（相対取引を含む） 21,063,429 百万VND
（前日比 +8.45%）
VN30 2,022.75 -18.65 -0.91%
VNMID 2,194.26 +12.19 +0.56%
VNSML 1,407.28 +5.06 +0.36%
VN100 1,936.31 -16.36 -0.84%
VNALL 1,913.70 -16.26 -0.84%
VNX Allshare 3,010.16 -25.11 -0.83%
前日終値 1875.84 (04/28) 
始値 1878.96
高値 1881.18
安値 1838.80
年初来高値 1902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 72,094,590 99,041,030 -26,946,440
+0.16 +0.55 -0.16 +0.02 -0.59 +0.51
-0.17 +0.41 +0.57 -0.24 +0.21 - -
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（2026/04/29 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
PC1 20.9 19.55 19.45 20.15 19.45 -1,350 -6.46% 41,889,900 - 8,040,628 487.31 8.75 2,594,730 14,491,840
SHB 14.45 14.55 14.55 14.6 14.35 +100 +0.69% 41,650,500 - 69,748,391 4,227.18 5.59 953,600 1,571,550
NVL 20.5 20.5 20.5 21 20.2 0 0.00% 25,648,100 - 45,756,380 2,773.11 23.64 422,810 5,553,630
DXG 14.9 15.35 14.95 15.55 14.9 +450 +3.02% 25,111,800 - 17,075,097 1,034.85 71.73 1,521,000 1,435,100
CII 19 19.3 19.1 19.65 18.9 +300 +1.58% 22,465,000 - 12,969,316 786.02 98.47 727,100 818,680
VPB 27 26.5 26.8 27 26.5 -500 -1.85% 18,791,500 - 210,248,975 12,742.36 8.76 1,025,600 2,757,930
HPG 27.75 27.75 27.65 27.9 27.6 0 0.00% 17,239,200 - 212,994,177 12,908.74 14.06 2,355,200 2,098,740
VRE 30.8 32.3 31.5 32.8 31.2 +1,500 +4.87% 16,939,100 - 73,395,885 4,448.24 11.39 7,100,290 2,783,980
TCB 34.6 33.85 34.5 34.6 33.5 -750 -2.17% 16,456,400 - 239,869,238 14,537.53 9.48 1,140,300 1,286,800
VIX 16.35 16.7 16.4 16.8 16.35 +350 +2.14% 15,745,500 - 3,145,285 190.62 4.73 1,900,400 1,447,000
DIG 14.1 14.7 14.1 14.9 14.1 +600 +4.26% 15,546,200 - 11,707,539 709.55 14.88 2,875,230 497,200
TCH 17.9 18.15 17.65 18.3 17.65 +250 +1.40% 13,900,800 - 16,554,782 1,003.32 14.18 1,418,300 994,200
MBB 26 26.05 26 26.15 25.85 +50 +0.19% 13,290,000 - 209,832,748 12,717.14 7.83 1,136,430 1,382,000
SSI 27.65 27.65 27.7 27.9 27.65 0 0.00% 12,241,100 - 68,878,853 4,174.48 13.47 1,016,300 1,149,830
PDR 16.2 16.45 16.05 16.6 16 +250 +1.54% 11,759,800 - 16,413,964 994.79 30.81 795,500 357,600
HDB 26.6 26.6 26.55 26.6 26.2 0 0.00% 10,196,800 - 133,140,350 8,069.11 7.42 414,100 1,865,600
BSR 23.4 23.6 23.2 23.9 23.15 +200 +0.85% 9,691,400 - 118,172,273 7,161.96 22.69 3,477,100 2,872,900
FPT 74.4 75.5 73.4 75.5 73.4 +1,100 +1.48% 9,163,000 - 128,614,788 7,794.84 14.47 1,449,840 3,058,640
VND 16.05 16.1 16.1 16.35 15.9 +50 +0.31% 9,045,600 - 24,509,029 1,485.40 12.12 1,892,800 2,977,860
EIB 21.85 21.75 21.85 21.9 21.6 -100 -0.46% 9,045,100 - 40,514,173 2,455.40 35.66 121,800 334,400
VCI 26.25 26.2 26.15 26.5 25.9 -50 -0.19% 8,995,300 - 22,272,620 1,349.86 14.13 464,800 1,767,570
ACB 23.5 23.5 23.5 23.55 23.3 0 0.00% 8,936,800 - 120,711,430 7,315.84 7.78 4,643,800 9,308,440
KDH 25.4 25.4 25.5 25.55 25.25 0 0.00% 7,454,800 - 28,504,258 1,727.53 29.20 875,000 1,481,600
GEX 39 39.1 39.2 39.55 38.9 +100 +0.26% 7,064,600 - 35,283,799 2,138.41 23.87 2,130,800 1,183,780
VHM 151 146 154.8 155.9 146 -5,000 -3.31% 6,990,600 - 599,682,153 36,344.37 14.31 2,210,440 3,192,300
BID 40.15 40.1 40.2 40.35 39.7 -50 -0.12% 6,693,000 - 281,556,613 17,064.04 10.63 202,100 2,649,760
CTG 34.8 34.95 35 35.1 34.75 +150 +0.43% 6,648,700 - 271,454,715 16,451.80 7.85 531,600 2,041,280
VCB 59.8 59.8 59.9 60.5 59.5 0 0.00% 6,431,000 - 499,669,371 30,282.99 15.52 503,620 2,877,200
VSC 21.65 21.35 21.6 21.85 21.3 -300 -1.39% 6,358,800 - 7,992,807 484.41 23.26 389,100 447,500
PVT 21.55 22 21.5 22.05 20.9 +450 +2.09% 5,834,800 - 10,338,487 626.57 10.60 607,600 1,258,500
VIC 225.5 214 227.8 227.8 213.8 -11,500 -5.10% 5,786,200 - 1,654,967,266 100,301.05 149.44 1,100,460 2,952,490
KHG 5.41 5.43 5.39 5.48 5.35 +20 +0.37% 5,757,700 - 2,440,433 147.91 35.49 760,700 128,400
VCG 22.05 22.15 22.15 22.4 22 +100 +0.45% 5,437,900 - 14,319,274 867.83 3.91 108,100 369,300
VIB＊ 16.45 16.3 16.5 16.55 16.3 -150 -0.91% 5,111,400 - 55,485,293 3,362.75 7.62 46,800 1,340,690
MSB 12.5 12.5 12.5 12.6 12.5 0 0.00% 5,034,100 - 39,000,000 2,363.64 6.93 1,713,100 320,100
DPM 25.65 26.5 25.65 26.8 25.5 +850 +3.31% 5,017,400 - 18,018,013 1,092.00 18.57 1,018,800 1,700,500
POW 12.65 12.65 12.6 12.75 12.55 0 0.00% 4,984,200 - 38,808,248 2,352.02 14.52 874,200 334,530
STB 68.1 67.5 67.8 68.9 67.3 -600 -0.88% 4,951,500 - 127,252,061 7,712.25 21.43 1,262,500 1,579,000
MWG 85.6 84 85 85.7 84 -1,600 -1.87% 4,897,200 - 123,347,576 7,475.61 17.60 1,982,650 1,970,730
HHV 12.5 12.5 12.5 12.65 12.5 0 0.00% 4,614,300 - 6,839,579 414.52 10.06 350,600 101,400
VPI 61 61.4 61 61.4 59.5 +400 +0.66% 4,456,100 - 19,651,044 1,190.97 50.29 241,200 258,000
GVR 33 33.7 32.85 34.3 32.5 +700 +2.12% 4,047,300 - 134,800,000 8,169.70 26.96 695,600 21,220
TPB 16.25 16.25 16.25 16.4 16.15 0 0.00% 4,029,500 - 45,078,262 2,732.02 6.09 456,100 113,920
MSN 77.4 76.8 77 77.4 76.1 -600 -0.78% 4,028,900 - 116,773,780 7,077.20 28.34 309,500 1,169,350
HAG 16.2 16.3 16.2 16.3 16.05 +100 +0.62% 3,864,700 - 20,658,608 1,252.04 - 0 432,000
HSG 16.05 15.95 16.15 16.15 15.95 -100 -0.62% 3,812,300 - 9,904,668 600.28 14.03 1,077,500 92,000
DCM 40.35 42.7 40.85 42.95 40.35 +2,350 +5.82% 3,723,300 - 22,605,380 1,370.02 13.33 1,706,500 550,300
PLX 36.95 37.15 37 37.45 36.25 +200 +0.54% 3,564,100 - 47,202,502 2,860.76 25.24 824,750 367,700
HHS 13.3 13 13.25 13.5 13 -300 -2.26% 3,450,900 - 5,615,818 340.35 1.48 154,700 144,200
HCM 26.75 26.75 26.8 27.05 26.6 0 0.00% 3,340,300 - 28,888,841 1,750.84 18.22 95,500 632,800
HDC 18.55 19.1 18.55 19.2 18.45 +550 +2.96% 3,177,500 - 3,815,312 231.23 5.37 1,084,700 58,810
EVF 13 13 13 13.1 12.8 0 0.00% 3,157,300 - 9,887,355 599.23 11.58 299,910 55,200
GEL 32.35 32.15 32.4 32.5 31.75 -200 -0.62% 3,008,700 - 28,613,500 1,734.15 52.88 800 15,500
NKG 14.3 14.35 14.3 14.45 14.25 +50 +0.35% 2,679,300 - 6,422,642 389.25 31.75 68,200 54,800
AAA 6.99 7.31 7.04 7.41 6.92 +320 +4.58% 2,647,000 - 2,878,259 174.44 7.57 298,000 130,900
KDC 41.6 43.8 38.7 43.8 38.7 +2,200 +5.29% 2,645,900 - 12,693,517 769.30 24.29 79,600 68,890
HQC 2.56 2.61 2.57 2.62 2.56 +50 +1.95% 2,437,400 - 1,504,924 91.21 21.39 473,700 25,500
VNM 61.2 60.9 60.3 61.3 60.3 -300 -0.49% 2,407,200 - 127,278,287 7,713.84 15.12 453,530 311,900
TTF 2.62 2.63 2.6 2.73 2.6 +10 +0.38% 2,332,300 - 1,034,990 62.73 97.41 1,100 7,100
DXS 7.2 7.36 7.23 7.45 7.2 +160 +2.22% 2,283,800 - 4,262,199 258.32 12.50 263,100 144,500
KBC 34 33.9 34.3 34.3 33.75 -100 -0.29% 2,170,500 - 31,925,486 1,934.88 13.84 433,700 201,900
PVD 30.5 31 30 31.25 29.9 +500 +1.64% 2,151,900 - 17,232,280 1,044.38 20.12 663,300 43,600
DBC 22.5 22.6 22.6 22.7 22.1 +100 +0.44% 2,059,400 - 8,697,987 527.15 5.77 37,000 53,300
PNJ 67 67.3 67.5 69 67 +300 +0.45% 2,045,300 - 22,959,335 1,391.47 8.80 79,840 150,000
NLG 27.55 27.75 27.35 28.15 27.35 +200 +0.73% 1,954,500 - 13,461,452 815.85 20.36 384,400 350,200
SCR 6.03 6.05 5.98 6.09 5.97 +20 +0.33% 1,899,100 - 2,605,100 157.88 34.18 422,700 46,700
SSB 16.65 16.7 16.55 16.7 16.5 +50 +0.30% 1,809,600 - 47,511,500 2,879.48 8.88 39,800 200
HDG 25.55 25.9 26.1 26.1 25.55 +350 +1.37% 1,794,000 - 9,582,043 580.73 12.44 71,400 710,600
VCK 34.7 34.5 34.8 34.85 34.2 -200 -0.58% 1,707,800 - 52,502,987 3,182.00 12.58 55,400 86,100
NAB 14.05 14.1 14.1 14.2 14 +50 +0.36% 1,522,500 - 24,191,179 1,466.13 5.78 156,850 31,000
VJC 178.7 180 177.7 181.5 176.2 +1,300 +0.73% 1,495,900 - 106,490,040 6,453.94 48.28 154,000 79,000
LCG 9.95 9.95 9.95 10.05 9.92 0 0.00% 1,490,500 - 2,055,691 124.59 14.57 81,400 67,300
CRC 9.12 9 8.99 9.1 8.97 -120 -1.32% 1,469,900 - 960,299 58.20 10.11 2,900 9,900
DGC 52.3 53.6 52.5 54 52.5 +1,300 +2.49% 1,358,600 - 20,356,123 1,233.70 7.25 280,500 141,740
LPB 45.6 47.3 45.6 47.45 45.3 +1,700 +3.73% 1,345,800 - 141,298,443 8,563.54 12.37 118,400 239,700
NTL 16.05 16.6 16.05 16.6 15.95 +550 +3.43% 1,336,500 - 2,024,866 122.72 124.81 120,900 57,100
GAS 73.5 75.2 73.5 75.4 73 +1,700 +2.31% 1,268,600 - 181,453,822 10,997.20 16.18 473,500 127,100
HHP 12.75 13.2 12.7 13.2 12.6 +450 +3.53% 1,250,500 - 1,142,517 69.24 26.45 106,000 42,000
IJC 10.05 10.15 10.1 10.15 10 +100 +1.00% 1,150,900 - 6,390,243 387.29 7.70 0 56,800
HII 5.38 5.75 5.3 5.75 5.26 +370 +6.88% 1,146,500 - 423,562 25.67 8.35 9,400 3,000
VHC 62 61.2 61.5 62.5 60.6 -800 -1.29% 1,133,000 - 13,736,533 832.52 9.69 139,900 73,920
VPX 27.5 27.4 27.45 27.7 27.25 -100 -0.36% 1,110,900 - 51,375,000 3,113.64 11.90 1,100 758,500
BAF 36.25 36.05 36.3 36.3 35.9 -200 -0.55% 1,107,900 - 10,959,980 664.24 72.24 0 99,400
DPG 44.55 44.75 44.15 45.8 44.15 +200 +0.45% 973,900 - 5,306,773 321.62 13.95 22,900 39,800
REE 60 60.3 60 61.4 60 +300 +0.50% 934,100 - 32,661,986 1,979.51 12.91 0 44,100
CTD 86 86.8 86 88.6 86 +800 +0.93% 920,700 - 9,706,255 588.26 19.04 2,300 12,280
HID 4.73 4.56 4.73 4.75 4.54 -170 -3.59% 889,500 - 350,009 21.21 64.23 17,600 9,700
VOS 12.45 12.6 12.45 12.6 12.25 +150 +1.20% 873,900 - 1,764,000 106.91 5.79 88,100 27,900
VNE 4.07 4.21 4.12 4.33 4.07 +140 +3.44% 830,900 - 345,780 20.96 - 7,400 6,000
GMD 75 75.3 74.9 75.8 74.5 +300 +0.40% 821,700 - 32,115,082 1,946.37 19.61 407,100 33,400
ORS 13.15 13.15 13.15 13.25 13.05 0 0.00% 802,600 - 8,204,691 497.25 37.36 2,700 97,500
DGW 43 43.45 42.9 43.7 42.6 +450 +1.05% 798,500 - 9,609,780 582.41 17.44 262,700 45,900
BFC 63.2 67.6 63.2 67.6 63.2 +4,400 +6.96% 794,200 - 3,864,556 234.22 13.86 32,500 32,500
TCX 51.1 50.6 51.1 51.9 50.4 -500 -0.98% 787,800 - 116,966,125 7,088.86 18.65 191,250 489,100
VGC 43 42.6 42.8 43 42.2 -400 -0.93% 771,400 - 19,099,710 1,157.56 13.61 45,600 448,200
ANV 24.3 23.9 24.3 24.4 23.5 -400 -1.65% 720,100 - 6,363,512 385.67 6.37 153,700 31,600
PVP 17.7 18 17.6 18.15 17.45 +300 +1.69% 707,400 - 1,866,644 113.13 10.17 100,400 35,800
LDG 3.4 3.42 3.42 3.42 3.38 +20 +0.59% 706,100 - 874,206 52.98 9.45 17,900 146,300
TCM 22.95 22.95 22.95 22.95 22.55 0 0.00% 695,800 - 2,571,289 155.84 10.62 15,100 500
VPL 84.3 85.7 85 87.9 83.3 +1,400 +1.66% 666,000 - 153,685,842 9,314.29 138.67 92,800 54,400
OCB 11.25 11.25 11.25 11.35 11.15 0 0.00% 650,900 - 29,959,338 1,815.72 7.53 68,200 68,500
FIR 5.16 5.23 5.2 5.23 5.05 +70 +1.36% 647,900 - 369,602 22.40 186.79 5,400 2,000
APH 5.47 5.83 5.51 5.85 5.48 +360 +6.58% 644,700 - 1,421,845 86.17 8.69 600 6,200
DSE 23.5 22.95 22.4 23 22.4 -550 -2.34% 602,000 - 7,862,670 476.53 30.68 64,300 31,900
SZC 27.2 27.2 27.1 27.3 27 0 0.00% 595,900 - 4,895,615 296.70 15.42 8,400 11,100
CSV 26.15 25.95 26.15 26.15 25.85 -200 -0.76% 594,800 - 2,867,473 173.79 15.25 25,900 1,400
SAB 48.5 47.5 48 48.5 47.5 -1,000 -2.06% 590,700 - 60,921,713 3,692.23 14.19 26,400 181,800
DLG 2.76 2.76 2.75 2.79 2.71 0 0.00% 547,000 - 826,095 50.07 2.27 0 137,400
NAF 49.9 49.35 49.9 50.2 49.3 -550 -1.10% 526,900 - 3,019,331 182.99 19.23 47,900 55,600
IDI 6.45 6.39 6.45 6.49 6.38 -60 -0.93% 493,300 - 1,745,573 105.79 13.62 0 95,400
HPX 4.86 4.87 4.8 4.9 4.76 +10 +0.21% 493,000 - 1,481,301 89.78 12.55 51,500 500
BVH 71 70.5 70.1 70.9 69.2 -500 -0.70% 483,300 - 52,333,755 3,171.74 18.45 152,600 92,850
KSB 16 16.1 16 16.1 15.9 +100 +0.63% 477,900 - 1,842,544 111.67 13.70 0 44,400
FCN 13.2 13.15 13.2 13.25 13.05 -50 -0.38% 468,700 - 2,070,323 125.47 65.42 34,500 65,200
TDP 29.8 29.8 29.5 29.8 29.5 0 0.00% 466,800 - 2,792,247 169.23 27.21 2,100 0
FTS 26 26.05 26 26.35 25.7 +50 +0.19% 458,100 - 9,026,273 547.05 22.44 116,700 30,400
TCO 14.85 15.15 14.85 15.2 14.8 +300 +2.02% 451,700 - 474,507 28.76 12.71 113,800 37,800
DCL 36.9 37.3 36.9 37.5 36.75 +400 +1.08% 448,300 - 2,724,430 165.12 139.70 0 0
SBT 20.5 20.35 20.5 20.5 20.35 -150 -0.73% 446,700 - 17,841,332 1,081.29 24.46 18,100 35,700
BCM 53.6 53.2 53.6 53.8 52.8 -400 -0.75% 445,800 - 55,062,000 3,337.09 16.37 38,000 122,300
PET 47 46.8 47.1 47.9 46.4 -200 -0.43% 431,000 - 4,994,596 302.70 20.31 0 0
YEG 9.95 10 9.95 10.05 9.95 +50 +0.50% 420,600 - 1,918,020 116.24 23.70 1,800 5,900
HTN 8.5 8.71 8.8 8.8 8.56 +210 +2.47% 409,900 - 776,204 47.04 43.77 15,000 15,000
TDH 4.5 4.51 4.58 4.58 4.31 +10 +0.22% 405,000 - 508,064 30.79 4.68 1,900 0
HVN 22.4 22.6 22.5 22.8 22.4 +200 +0.89% 401,500 - 70,319,860 4,261.81 7.66 10,000 44,200
CDC 17.7 18.8 18.4 18.8 18.15 +1,100 +6.21% 401,300 - 992,126 60.13 53.11 32,600 3,400
GEE 177 174.9 178.2 178.2 172.7 -2,100 -1.19% 386,600 - 64,013,392 3,879.60 19.61 17,140 38,400
CTF 18.8 18.35 18.55 18.55 18.25 -450 -2.39% 379,100 - 1,755,248 106.38 193.16 5,100 5,900
ELC 17.3 17.6 17.2 17.6 17.15 +300 +1.73% 378,300 - 1,937,191 117.41 13.58 7,300 500
CTS 25.9 26.1 25.75 26.3 25.75 +200 +0.77% 370,600 - 5,551,299 336.44 9.61 69,600 19,500
PAN 31.6 31.5 31.35 31.6 31.3 -100 -0.32% 368,900 - 6,580,185 398.80 10.27 115,000 22,900
VDS 14.2 14.45 14.05 14.45 14 +250 +1.76% 367,900 - 3,930,400 238.21 13.71 22,700 17,500
DPR 40.65 41.2 40.95 41.35 40.65 +550 +1.35% 360,500 - 3,579,700 216.95 12.39 93,700 24,800
ITC 12.55 12.3 12.5 12.5 11.8 -250 -1.99% 352,000 - 1,180,001 71.52 24.07 0 0
GEG 14.25 14.3 14.3 14.45 14.25 +50 +0.35% 341,000 - 5,931,703 359.50 8.23 300 8,200
QCG 13.5 13.8 13.45 13.8 13.3 +300 +2.22% 338,000 - 3,796,782 230.11 22.15 55,200 3,800
VAB 10.25 10.25 10.25 10.3 10.2 0 0.00% 335,800 - 8,367,697 507.13 4.87 0 25,400
KOS 38.1 38.1 38.1 38.1 36.8 0 0.00% 326,800 - 8,247,939 499.88 432.95 9,200 20,100
FRT 147.5 149 146.4 149 145 +1,500 +1.02% 325,200 - 25,374,966 1,537.88 32.02 110,600 127,700
SHI 14.15 14.15 14.15 14.15 14.15 0 0.00% 323,100 - 2,404,786 145.74 47.80 0 0
EVG 6.68 6.67 6.68 6.79 6.62 -10 -0.15% 321,000 - 1,435,716 87.01 18.22 3,200 69,300
VTP 68.8 68 68.8 68.8 67.6 -800 -1.16% 298,600 - 8,281,247 501.89 23.76 5,400 46,000
NT2 24.1 24.2 24.1 24.4 24.1 +100 +0.41% 296,500 - 6,966,600 422.22 6.32 26,100 70,600
VVS 120 113 114.2 118 111.6 -7,000 -5.83% 294,400 - 2,432,325 147.41 7.57 66,100 7,100
CTR 87.3 85.9 87.2 87.2 85 -1,400 -1.60% 293,300 - 9,825,747 595.50 16.38 5,900 42,700
PAC 22.7 22.65 22.8 22.85 22.5 -50 -0.22% 291,500 - 1,578,871 95.69 14.91 4,020 20,600
TTA 10.85 10.8 10.85 10.85 10.7 -50 -0.46% 281,900 - 1,928,438 116.88 10.33 0 0
DRH 2.38 2.39 2.39 2.45 2.36 +10 +0.42% 281,700 - 295,662 17.92 - 35,900 15,900
HT1 14.75 14.8 15 15 14.6 +50 +0.34% 281,000 - 5,647,531 342.27 20.64 0 37,500
SMC 12.85 12.7 12.9 12.9 12.55 -150 -1.17% 279,100 - 934,807 56.65 5.19 21,000 2,400
HAH 54.7 55.1 55.4 55.4 54.4 +400 +0.73% 278,500 - 10,377,556 628.94 8.07 21,000 47,200
C32 12.75 13.6 12.8 13.6 12.65 +850 +6.67% 270,300 - 408,793 24.78 7.79 800 100
TV2 34.8 34.65 34.1 34.75 34.1 -150 -0.43% 262,800 - 2,339,782 141.80 24.73 36,000 45,200
HAX 10.2 10.25 10.2 10.25 10.1 +50 +0.49% 255,700 - 1,101,257 66.74 353.45 8,600 200
PPC 9.96 9.9 9.99 9.99 9.85 -60 -0.60% 251,800 - 3,174,069 192.37 19.22 0 90,600
FIT 4.14 4.16 4.16 4.2 4.14 +20 +0.48% 245,800 - 1,414,121 85.70 35.25 0 0
VTO 12 12 12.05 12.15 11.9 0 0.00% 233,900 - 958,400 58.08 10.49 6,100 5,800
APG 4.79 4.89 4.8 4.99 4.78 +100 +2.09% 224,800 - 1,093,511 66.27 203.75 4,700 9,700
DHC 36 35.8 35.75 36.05 35 -200 -0.56% 219,600 - 3,457,965 209.57 8.98 3,400 87,200
MCH 139.5 137 137.7 138 135 -2,500 -1.79% 218,500 - 177,341,152 10,747.95 24.65 5,500 179,860
TAL 44.8 45.1 45.4 45.4 44 +300 +0.67% 197,000 - 16,236,000 984.00 23.26 12,900 42,600
JVC 4.22 4.17 4.22 4.27 4.17 -50 -1.18% 196,900 - 469,126 28.43 9.39 1,100 0
BWE 42.8 43.5 43 43.5 42.95 +700 +1.64% 196,400 - 9,566,896 579.81 11.63 1,300 33,510
CSM 12.3 12.25 12.15 12.35 12.1 -50 -0.41% 194,900 - 1,269,409 76.93 29.81 3,400 6,000
CTI 21.45 21.5 21.3 21.6 21.15 +50 +0.23% 192,400 - 1,354,500 82.09 9.53 29,700 3,800
TSA 15.95 15.95 15.95 16 15.8 0 0.00% 186,600 - 644,779 39.08 22.66 10,000 0
VPH 4 3.98 4 4 3.96 -20 -0.50% 183,000 - 379,524 23.00 - 0 0
ASM 5.59 5.63 5.6 5.67 5.59 +40 +0.72% 182,900 - 2,292,503 138.94 56.30 500 0
KLB 14.4 14.65 14.4 14.65 14.35 +250 +1.74% 175,800 - 8,473,128 513.52 4.57 7,900 0
TLD 8.38 8.4 8.36 8.41 8.36 +20 +0.24% 171,500 - 653,027 39.58 9.86 39,300 1,200
DC4 8.8 8.85 8.8 8.88 8.78 +50 +0.57% 170,600 - 869,386 52.69 4.36 1,200 0
CRE 7.6 7.67 7.6 7.79 7.51 +70 +0.92% 166,600 - 3,556,414 215.54 48.54 2,600 1,200
VPG 3.49 3.49 3.5 3.55 3.49 0 0.00% 156,100 - 308,571 18.70 - 0 400
TCI 10.45 10.45 10.5 10.6 10.4 0 0.00% 153,900 - 1,208,239 73.23 103.47 500 2,200
FUEVFVND 36.9 36.82 36.9 37.95 36.4 -80 -0.22% 146,000 - - - - 7,900 4,500
LSS 8.45 8.4 8.45 8.45 8.37 -50 -0.59% 142,500 - 756,223 45.83 6.20 0 0
SIP 60.7 60.7 60.3 60.7 59.3 0 0.00% 141,300 - 14,696,256 890.68 12.21 4,900 2,600
HSL 5.29 5.18 5.29 5.29 5.06 -110 -2.08% 139,700 - 199,779 12.11 - 5,800 5,520
DAH 2.77 2.71 2.72 2.8 2.71 -60 -2.17% 138,600 - 228,182 13.83 33.46 0 0
AGG 12.4 12.6 12.35 12.6 12.35 +200 +1.61% 135,300 - 2,047,854 124.11 5.40 0 12,500
BKG 2.5 2.52 2.52 2.55 2.5 +20 +0.80% 133,500 - 180,455 10.94 17.87 0 0
TLH 4.7 4.66 4.7 4.7 4.65 -40 -0.85% 132,000 - 523,411 31.72 103.56 0 0
OGC 2.98 3 3.03 3.03 2.95 +20 +0.67% 131,500 - 900,000 54.55 13.39 0 7,800
BSI 35.2 35.05 35 35.4 34.8 -150 -0.43% 130,600 - 8,600,076 521.22 17.42 3,200 26,400
RYG 10.6 10.5 10.55 10.55 10.45 -100 -0.94% 130,000 - 472,500 28.64 12.65 0 0
DQC 11.8 12.2 12 12.2 11.6 +400 +3.39% 129,100 - 336,208 20.38 99.19 200 1,500
DRC 12.9 12.9 12.8 13 12.8 0 0.00% 128,800 - 1,992,138 120.74 16.82 0 0
PHR 61.2 61.4 61.2 62 60.7 +200 +0.33% 126,700 - 8,319,651 504.22 18.93 3,800 5,400
AGR 14.45 14.5 14.45 14.55 14.4 +50 +0.35% 122,100 - 3,310,521 200.64 25.80 400 7,500
CMG 27.65 27.8 27.65 27.8 27.5 +150 +0.54% 116,200 - 6,474,645 392.40 19.47 5,500 13,800
NHA 12.9 12.95 12.7 13.15 12.7 +50 +0.39% 116,200 - 839,017 50.85 7.65 8,900 1,500
MSH 37.9 37.3 38.1 38.1 37.25 -600 -1.58% 113,600 - 4,197,034 254.37 6.84 36,800 22,500
GIL 13.05 13.5 13 13.5 13 +450 +3.45% 111,700 - 1,371,549 83.12 42.45 0 400
HVH 11.7 11.65 11.7 11.75 11.55 -50 -0.43% 109,200 - 739,651 44.83 12.10 0 0
NHH 10.1 10.5 10.15 10.6 10.05 +400 +3.96% 109,000 - 1,186,122 71.89 8.16 0 0
PTB 50 50.1 49.35 50.3 49.35 +100 +0.20% 108,700 - 4,024,337 243.90 6.74 34,000 3,000
BIC 24.5 23.95 23.6 24.05 23.6 -550 -2.24% 107,100 - 4,839,506 293.30 8.79 2,100 0
BMP 145.4 145.6 147 147 144.8 +200 +0.14% 106,400 - 11,918,953 722.36 9.70 36,200 2,100
TDC 11 11 11 11.05 10.9 0 0.00% 105,900 - 1,399,508 84.82 5.20 600 0
TDG 2.82 2.75 2.94 2.94 2.7 -70 -2.48% 103,900 - 66,581 4.04 11.65 0 0
TNH 10 10.1 10 10.1 10 +100 +1.00% 99,800 - 1,674,095 101.46 - 100 0
VIP 11.5 11.45 11.5 11.55 11.35 -50 -0.43% 91,300 - 783,992 47.51 11.91 0 100
SAM 6.77 6.76 6.77 6.85 6.71 -10 -0.15% 90,800 - 2,568,536 155.67 26.93 300 700
LGL 6.32 6.29 6.31 6.36 6.16 -30 -0.47% 87,900 - 323,917 19.63 15.84 4,900 0
ASP 5.75 5.7 5.84 5.84 5.69 -50 -0.87% 87,400 - 212,835 12.90 15.24 2,300 0
GSP 11.15 11.2 11.2 11.2 11 +50 +0.45% 80,100 - 756,191 45.83 8.60 0 0
CMX 5.97 5.97 5.93 6.07 5.93 0 0.00% 78,700 - 608,337 36.87 9.05 0 300
SCS 52.3 52.5 52.7 52.7 52 +200 +0.38% 75,300 - 5,359,042 324.79 7.38 5,700 29,900
BMI 15.1 15.1 15.1 15.2 15.05 0 0.00% 72,300 - 2,273,269 137.77 10.28 400 900
ADS 9.13 9.09 9.1 9.1 9 -40 -0.44% 71,200 - 694,428 42.09 7.18 0 4,400
SGR 15.25 15.2 15.25 15.25 15.05 -50 -0.33% 69,100 - 1,062,100 64.37 12.91 100 900
HCD 7.87 8.04 7.87 8.05 7.86 +170 +2.16% 69,000 - 297,149 18.01 14.83 0 0
TLG 49.7 50 49.4 50 49.4 +300 +0.60% 68,400 - 4,826,417 292.51 12.52 9,000 18,400
FUEMAV30 24.68 24.47 23.05 24.68 23.05 -210 -0.85% 67,800 - - - - 50,200 67,300
TMT 13 12.8 12.8 13.4 12.65 -200 -1.54% 65,100 - 472,038 28.61 7.51 2,600 0
HPA 37.05 37 37.05 37.15 36.8 -50 -0.13% 65,000 - 10,545,000 639.09 6.33 0 10,810
SBG 12.25 11.9 12.2 12.3 11.7 -350 -2.86% 65,000 - 595,000 36.06 15.51 2,100 2,000
FUEMAVND 15.45 15.51 14.46 15.51 14.46 +60 +0.39% 61,400 - - - - 54,900 50,300
SKG 9.56 9.55 9.46 9.56 9.3 -10 -0.10% 61,100 - 635,053 38.49 13.25 2,900 1,600
TVS 13.4 13.7 13.6 13.7 13.4 +300 +2.24% 59,800 - 3,074,827 186.35 9.13 0 500
TCR 2.6 2.51 2.44 2.58 2.42 -90 -3.46% 56,900 - 26,018 1.58 57.05 0 0
TCL 33.9 34 33.9 34 33.9 +100 +0.29% 56,500 - 1,025,387 62.14 7.79 100 0
NHT 14.65 15.2 15.05 15.6 14.8 +550 +3.75% 55,100 - 364,856 22.11 7.56 500 400
TSC 2.38 2.39 2.38 2.4 2.35 +10 +0.42% 52,600 - 470,493 28.51 - 0 0
ABS 2.93 2.9 2.91 2.94 2.86 -30 -1.02% 48,900 - 232,000 14.06 - 0 0
D2D 34.95 34.9 35 35.3 34.9 -50 -0.14% 46,800 - 1,056,065 64.00 4.64 1,000 18,100
PTL 2.8 2.82 2.8 2.89 2.8 +20 +0.71% 46,600 - 282,000 17.09 - 0 0
PLP 4.45 4.58 4.6 4.6 4.5 +130 +2.92% 41,100 - 412,199 24.98 11.14 0 400
TIP 18.3 18.4 18.3 18.4 18.3 +100 +0.55% 40,800 - 1,196,145 72.49 5.54 500 0
DHA 45.2 45.05 45.55 45.55 44.95 -150 -0.33% 38,700 - 663,184 40.19 6.04 1,600 800
FCM 3.2 3.2 3.2 3.23 3.16 0 0.00% 38,500 - 147,925 8.97 8.77 2,000 4,000
CIG 6.4 6.59 6.37 6.59 6.28 +190 +2.97% 37,400 - 336,353 20.39 2.96 0 0
ST8 3.28 3.29 3.28 3.3 3.26 +10 +0.30% 36,400 - 84,622 5.13 - 0 0
FUEVN100 26.29 26.41 26.3 28.01 26.25 +120 +0.46% 36,100 - - - - 3,000 1,400
NNC 44.9 44.75 43.9 44.85 43.9 -150 -0.33% 35,900 - 980,920 59.45 7.29 800 900
STK 13.25 13.15 13 13.8 13 -100 -0.75% 35,900 - 1,842,619 111.67 36.83 2,700 400
AFX 10.65 10.7 10.85 10.9 10.65 +50 +0.47% 34,300 - 374,500 22.70 7.91 0 0
DBD 49.75 49.9 49.6 50 49.6 +150 +0.30% 33,500 - 4,715,014 285.76 18.66 24,900 0
MIG 17.6 17.6 17.5 17.65 17.4 0 0.00% 32,000 - 3,722,461 225.60 11.33 100 6,400
IMP 47.5 50.8 47 50.8 46.6 +3,300 +6.95% 31,100 - 7,823,655 474.16 25.71 8,500 8,000
BTP 8.4 8.37 8.4 8.5 8.37 -30 -0.36% 30,900 - 506,264 30.68 11.89 16,000 0
CCC 8 8.15 8 8.15 8 +150 +1.88% 30,300 - 334,598 20.28 7.76 0 0
SJD 14 14 14 14 13.95 0 0.00% 29,600 - 965,981 58.54 6.01 700 1,000
SBA 28.35 28 28.35 28.35 28 -350 -1.23% 29,300 - 1,693,671 102.65 9.99 0 0
NO1 5.59 5.6 5.65 5.65 5.53 +10 +0.18% 28,500 - 134,400 8.15 17.61 0 0
SJS 56.5 57.7 57.5 58 56.6 +1,200 +2.12% 28,000 - 17,164,298 1,040.26 47.30 600 1,600
PGC 13.6 13.55 13.6 13.6 13.45 -50 -0.37% 27,900 - 817,597 49.55 11.24 1,000 1,500
HAR 3.5 3.5 3.5 3.53 3.45 0 0.00% 26,900 - 334,894 20.30 19.55 0 0
LBM 29.2 29.2 29.1 29.2 29 0 0.00% 25,000 - 1,168,000 70.79 8.22 20,000 0
DHG 99.7 100 99.8 100 99.5 +300 +0.30% 24,800 - 13,074,607 792.40 15.85 1,000 100
BMC 13.2 13.2 13.25 13.3 13.15 0 0.00% 24,700 - 163,583 9.91 20.75 0 0
MCP 27 27 27 27 26.85 0 0.00% 24,200 - 536,440 32.51 57.94 0 0
MCM 28.1 28.5 28.1 28.5 27.95 +400 +1.42% 23,700 - 3,135,000 190.00 16.15 100 200
FUESSVFL 29.75 29.6 29.7 29.9 29.5 -150 -0.50% 23,300 - - - - 9,300 0
CKG 8.67 8.61 8.65 8.7 8.6 -60 -0.69% 22,900 - 1,393,163 84.43 12.51 200 1,000
LHG 28.2 28.45 28.2 28.45 28.2 +250 +0.89% 22,300 - 1,422,842 86.23 5.57 1,000 0
AAT 2.91 2.9 2.9 2.9 2.87 -10 -0.34% 21,500 - 205,375 12.45 8.66 0 0
TRC 73.2 74 75 75 74 +800 +1.09% 19,600 - 2,220,000 134.55 8.68 1,700 2,000
BRC 12.4 11.8 12 12 11.8 -600 -4.84% 19,400 - 146,025 8.85 7.02 3,000 0
NBB 18 17.8 17.6 17.8 17.5 -200 -1.11% 19,100 - 1,782,844 108.05 200.00 0 0
GDT 18.9 18.9 18.85 18.9 18.7 0 0.00% 19,000 - 465,889 28.24 6.46 0 100
LIX 31.1 31 31.1 31.1 30.2 -100 -0.32% 18,600 - 2,008,800 121.75 11.20 400 0
TNI 5.33 5.33 5.3 5.33 4.97 0 0.00% 18,200 - 279,825 16.96 6.40 0 0
BCE 10.85 10.85 10.75 10.9 10.55 0 0.00% 17,900 - 379,750 23.02 4.24 0 0
C47 9.09 9.15 9.05 9.15 9.03 +60 +0.66% 17,600 - 332,532 20.15 6.36 0 0
FUEDCMID 14.12 14.01 14.12 14.12 13.85 -110 -0.78% 16,600 - - - - 400 3,200
CCL 4.96 4.96 4.95 4.96 4.92 0 0.00% 15,800 - 295,524 17.91 11.56 0 0
VPS 8.91 8.66 8.91 8.98 8.66 -250 -2.81% 15,600 - 211,830 12.84 9.05 100 0
CHP 28 28.3 27.95 28.3 27.95 +300 +1.07% 15,000 - 4,461,724 270.41 10.18 0 0
AST 71.2 70.8 71.2 72.6 69.1 -400 -0.56% 14,600 - 3,186,000 193.09 13.21 2,900 7,500
PDV 9.33 9.33 9.35 9.35 9.33 0 0.00% 14,400 - 740,008 44.85 7.43 0 0
SRF 7.04 7.04 6.78 7.04 6.75 0 0.00% 14,400 - 237,859 14.42 11.91 0 0
FMC 38.25 38.25 38.25 38.35 38.2 0 0.00% 14,200 - 2,501,125 151.58 7.17 0 0
VNS 7.99 8.09 7.9 8.09 7.9 +100 +1.25% 13,700 - 548,981 33.27 14.32 0 0
CLL 30 30 30 30 29.95 0 0.00% 13,400 - 1,020,000 61.82 10.86 0 0
SGN 52.9 53.9 52.3 54.5 52.3 +1,000 +1.89% 12,300 - 1,805,574 109.43 10.21 1,500 0
SRC 53 52.5 52 52.5 52 -500 -0.94% 12,300 - 1,473,327 89.29 59.86 0 0
DRL 45.45 45.45 45.45 45.45 45.45 0 0.00% 12,000 - 431,775 26.17 9.65 0 0
EVE 10.35 10.3 10.2 10.35 10.2 -50 -0.48% 11,900 - 432,392 26.21 11.03 600 2,100
GHC 27.2 27.15 27.05 27.15 27 -50 -0.18% 11,600 - 1,294,037 78.43 8.06 0 0
MHC 10.05 9.9 9.6 10.1 9.4 -150 -1.49% 11,600 - 430,414 26.09 2.62 0 100
KMR 2.77 2.74 2.77 2.81 2.74 -30 -1.08% 11,200 - 155,845 9.45 31.14 0 0
TNT 10.5 10.25 10.1 10.3 9.92 -250 -2.38% 11,100 - 522,750 31.68 38.25 500 2,000
TRA 78.9 77 78.5 78.9 77 -1,900 -2.41% 11,100 - 3,191,692 193.44 14.72 200 1,600
FUESSV30 25.25 25.2 25.3 25.5 25 -50 -0.20% 10,700 - - - - 0 2,800
PHC 4.91 5 4.91 5.02 4.91 +90 +1.83% 10,600 - 253,410 15.36 11.44 200 0
ABT 60 59.8 59 60 59 -200 -0.33% 10,000 - 704,280 42.68 5.31 0 700
DSC 12.95 13 13 13 12.75 +50 +0.39% 9,900 - 3,620,132 219.40 10.25 0 1,800
HTI 23.95 23.95 23.8 24 23.8 0 0.00% 9,900 - 597,533 36.21 3.59 0 0
VNL 19.1 19.05 19.1 19.1 18.45 -50 -0.26% 9,800 - 269,376 16.33 5.04 0 7,100
TYA 18.4 18.1 18.4 18.4 18 -300 -1.63% 9,700 - 110,870 6.72 4.83 0 0
VRC 12.7 12.6 12.3 12.6 12.3 -100 -0.79% 9,500 - 630,000 38.18 1,050.00 0 0
DTA 3.56 3.56 3.47 3.56 3.4 0 0.00% 9,400 - 64,293 3.90 323.64 0 0
ICT 17.8 17.8 17.8 17.8 17.8 0 0.00% 9,300 - 572,893 34.72 18.02 0 0
PTC 7.3 6.8 6.79 7.7 6.79 -500 -6.85% 8,800 - 218,903 13.27 4.48 0 700
TVB 7.48 7.42 7.16 7.42 7.16 -60 -0.80% 8,700 - 809,682 49.07 38.85 200 0
CNG 23.35 23.15 23.4 23.4 22 -200 -0.86% 7,000 - 812,549 49.25 14.99 1,100 400
TEG 5.79 5.77 5.78 5.78 5.7 -20 -0.35% 7,000 - 697,054 42.25 31.19 0 0
HAP 7.1 6.85 6.9 7 6.8 -250 -3.52% 6,800 - 759,955 46.06 - 0 100
THG 44.45 44.3 44.45 44.5 44.2 -150 -0.34% 6,700 - 1,379,055 83.58 9.36 0 0
TVT 16 16 15.5 16 15.5 0 0.00% 6,700 - 336,000 20.36 8.61 0 0
NCT 94 93.1 94 94 93.1 -900 -0.96% 6,200 - 2,436,030 147.64 6.88 1,000 700
FUESSV50 29.95 30.04 30.5 32.04 29.96 +90 +0.30% 6,100 - - - - 400 200
DHM 7.24 7.2 7 7.2 6.95 -40 -0.55% 5,900 - 248,657 15.07 43.11 0 0
SMB 40.2 40 40.2 40.2 39.9 -200 -0.50% 5,600 - 1,193,866 72.36 7.80 0 0
VPD 24.5 24.5 24.5 24.5 24.5 0 0.00% 5,500 - 2,611,446 158.27 9.95 0 0
DBT 11.4 11.4 11.5 11.5 11.3 0 0.00% 5,400 - 250,427 15.18 18.57 0 0
TMS 40.3 40.25 38.2 40.25 38.2 -50 -0.12% 5,300 - 6,952,083 421.34 19.41 0 0
PGI 19.5 19.35 18.8 19.35 18.8 -150 -0.77% 4,900 - 2,145,853 130.05 8.74 0 0
FUETCC50 14.94 14.95 15.06 15.06 14.94 +10 +0.07% 4,800 - - - - 0 100
MDG 33.3 34.7 33.7 34.7 33.7 +1,400 +4.20% 4,200 - 358,270 21.71 8.32 300 0
ANT 35 35.9 36.7 36.7 35.2 +900 +2.57% 4,000 - 861,733 52.23 6.11 0 0
DVP 73.9 73.8 73.9 73.9 73.7 -100 -0.14% 4,000 - 2,952,000 178.91 8.73 0 0
ACC 12.75 12.7 12.6 12.75 12.2 -50 -0.39% 3,900 - 1,333,500 80.82 25.60 0 0
NTC 141.2 141.3 141.2 141.6 140 +100 +0.07% 3,900 - 3,391,197 205.53 10.54 0 0
SZL 51.3 51.8 51.5 51.8 51.3 +500 +0.97% 3,900 - 1,421,518 86.15 12.59 0 0
DSN 38.55 38.25 38.25 38.8 38.05 -300 -0.78% 3,800 - 462,175 28.01 6.71 0 100
VTB 13.5 14 13.5 14 13.5 +500 +3.70% 3,700 - 151,263 9.17 9.70 0 0
SVC 16.9 17 16.9 17 16.9 +100 +0.59% 3,600 - 1,585,552 96.09 3.54 0 0
TMP 49 49 49.2 49.2 49 0 0.00% 3,600 - 3,430,000 207.88 10.80 100 1,400
KHP 10.35 10.4 10.35 10.4 10.35 +50 +0.48% 3,300 - 627,918 38.06 11.08 0 0
PGV 24 23.95 24.05 24.4 23.65 -50 -0.21% 3,300 - 26,907,060 1,630.73 7.23 0 1,400
PGD 23.7 23.35 23.4 24.4 23.25 -350 -1.48% 3,200 - 2,311,587 140.10 14.79 0 0
SVT 10.95 10.85 10.9 10.9 10.8 -100 -0.91% 3,100 - 187,824 11.38 7.00 0 100
VFG 50.2 50.2 50.2 50.2 50.2 0 0.00% 3,000 - 2,093,973 126.91 6.52 0 100
SAV 15.7 15.7 14.9 15.7 14.9 0 0.00% 2,900 - 408,725 24.77 42.09 0 0
AAM 6.5 6.5 6.5 6.84 6.5 0 0.00% 2,700 - 67,933 4.12 38.69 100 100
VSH 43.2 43.2 43.2 43.2 42.6 0 0.00% 2,700 - 10,205,622 618.52 11.83 0 0
HTG 42.1 42.1 42.1 42.2 42.05 0 0.00% 2,600 - 1,515,714 91.86 5.62 0 0
ACG 33.8 33.5 33.8 33.8 33.5 -300 -0.89% 2,200 - 5,051,396 306.15 10.02 700 0
FUEFCV50 14.89 14.99 15 15 14.99 +100 +0.67% 2,200 - - - - 0 0
ADG 8.9 8.95 8.37 8.95 8.31 +50 +0.56% 2,100 - 191,356 11.60 10.18 0 0
TDW 50 49.9 49.9 50 49.9 -100 -0.20% 2,100 - 424,150 25.71 7.02 0 0
SHP 34.45 34.15 34.45 34.45 34 -300 -0.87% 1,800 - 3,456,197 209.47 12.05 0 0
BHN 30 30.05 30.1 30.1 30 +50 +0.17% 1,600 - 6,965,590 422.16 14.91 0 300
CLC 55.6 55 55 55 55 -600 -1.08% 1,500 - 1,441,417 87.36 7.92 0 0
DTL 11.3 11.4 11.4 11.4 11.4 +100 +0.88% 1,500 - 691,193 41.89 - 0 0
VID 4.8 4.98 4.81 4.98 4.8 +180 +3.75% 1,500 - 203,364 12.33 452.73 0 0
DAT 8.57 8.43 8.1 8.43 8.1 -140 -1.63% 1,400 - 583,595 35.37 8.12 0 0
FDC 17.6 18.8 18.3 18.8 17.6 +1,200 +6.82% 1,200 - 726,244 44.01 3.39 0 0
FUEKIV30 13.79 13.66 14.18 14.18 13.64 -130 -0.94% 1,200 - - - - 0 200
HUB 13.7 13.8 13.8 13.8 13.8 +100 +0.73% 1,200 - 417,352 25.29 6.30 0 700
TDM 57.3 57.6 57.5 57.6 57.5 +300 +0.52% 1,200 - 6,399,360 387.84 32.95 0 0
GMH 7.46 7.48 7.46 7.48 7.46 +20 +0.27% 1,100 - 123,420 7.48 6.93 0 0
S4A 33 33 33 33 33 0 0.00% 1,100 - 1,392,600 84.40 9.56 0 0
ADP 22.85 22.85 22.85 22.9 22.7 0 0.00% 1,000 - 526,461 31.91 6.88 0 0
DMC 59 58 58 59 58 -1,000 -1.69% 1,000 - 2,014,193 122.07 11.94 0 0
SGT 15.4 15.3 15 15.3 14.7 -100 -0.65% 1,000 - 2,264,449 137.24 6.80 0 0
CVT 26.6 26.7 24.75 26.7 24.75 +100 +0.38% 900 - 979,647 59.37 19.60 0 0
PMG 6.82 6.82 6.83 6.83 6.82 0 0.00% 800 - 316,013 19.15 15.29 0 0
TCT 19.25 19.05 19.25 19.25 19.05 -200 -1.04% 800 - 243,611 14.76 9.55 0 0
ILB 21.9 21.6 21.55 21.7 21.55 -300 -1.37% 700 - 825,109 50.01 8.18 0 0
LAF 17.2 17.1 17.1 17.1 17 -100 -0.58% 700 - 260,399 15.78 6.83 0 0
OPC 23.65 22.7 23.5 23.5 22.7 -950 -4.02% 700 - 1,453,955 88.12 14.76 0 0
PDN 105 105.5 103.4 105.5 103.2 +500 +0.48% 700 - 5,862,194 355.28 14.35 0 0
YBM 10.15 10.15 10.15 10.15 10.15 0 0.00% 700 - 326,571 19.79 6.34 0 0
SFG 11 10.95 10.95 10.95 10.6 -50 -0.45% 600 - 524,476 31.79 16.37 0 0
QNP 33 33 33 33 33 0 0.00% 500 - 1,333,528 80.82 9.35 0 0
TN1 15.55 15.1 14.7 15.1 14.7 -450 -2.89% 500 - 907,442 55.00 3.40 0 300
FUEIP100 12.8 12.99 12.9 12.99 12.9 +190 +1.48% 400 - - - - 0 0
FUEKIVND 13.69 13.59 13.47 13.59 13.47 -100 -0.73% 400 - - - - 400 0
TBC 33 33.05 33.05 33.05 33.05 +50 +0.15% 400 - 2,098,675 127.19 10.92 0 0
VMD 14.95 15 15 15 14.95 +50 +0.33% 400 - 231,604 14.04 5.47 0 0
SBV 6.99 6.9 6.55 6.9 6.55 -90 -1.29% 300 - 197,961 12.00 - 0 0
VCA 6.68 6.8 6.8 6.8 6.8 +120 +1.80% 300 - 103,274 6.26 - 0 0
FUCVREIT 7.29 7.3 7.3 7.3 7.3 +10 +0.14% 200 - - - - 0 0
ITD 16.35 16.35 16 16.35 16 0 0.00% 200 - 427,925 25.93 8.88 0 0
PJT 8.6 8.6 8.6 8.6 8.6 0 0.00% 200 - 213,992 12.97 11.50 0 0
RAL 87 87.1 87 87.1 87 +100 +0.11% 200 - 2,050,980 124.30 5.68 0 0
SPM 8.51 9.1 8.13 9.1 8.13 +590 +6.93% 200 - 125,307 7.59 - 0 0
VNG 6.89 6.8 6.8 6.8 6.8 -90 -1.31% 200 - 661,481 40.09 101.49 0 0
CLW 47.8 47 47 47 47 -800 -1.67% 100 - 611,000 37.03 10.75 0 0
DXV 3.8 3.94 3.94 3.94 3.94 +140 +3.68% 100 - 39,006 2.36 48.05 0 0
FUEKIVFS 17.43 17.2 17.2 17.2 17.2 -230 -1.32% 100 - - - - 100 0
HMC 11.85 11.9 11.9 11.9 11.9 +50 +0.42% 100 - 324,870 19.69 10.40 0 0
HRC 42 39.2 39.2 39.2 39.2 -2,800 -6.67% 100 - 1,184,100 71.76 33.71 0 0
LGC 60.7 64.8 64.8 64.8 64.8 +4,100 +6.75% 100 - 13,746,044 833.09 25.02 0 0
NVT 7.7 7.9 7.9 7.9 7.9 +200 +2.60% 100 - 714,950 43.33 40.72 0 100
PIT 7.6 7.6 7.6 7.6 7.6 0 0.00% 100 - 107,998 6.55 - 0 0
PNC 26.8 28.55 28.55 28.55 28.55 +1,750 +6.53% 100 - 308,321 18.69 151.06 0 0
VCF 300 300 300 300 300 0 0.00% 100 - 7,973,741 483.26 15.40 0 0
ABR 14.45 0 0 0.00% - - 289,000 17.52 - 0 0
ACL 13.2 0 0 0.00% - - 662,099 40.13 - 0 0
ASG 17.15 0 0 0.00% - - 1,556,957 94.36 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 134.97 - 0 0
BTT 43.45 0 0 0.00% - - 586,575 35.55 - 0 0
CCI 19 0 0 0.00% - - 333,281 20.20 - 0 0
CMV 8.1 0 0 0.00% - - 147,063 8.91 - 0 0
COM 34.5 0 0 0.00% - - 487,162 29.52 - 0 0
CRV 28 0 0 0.00% - - 19,247,197 1,166.50 - 0 0
DTT 16.5 0 0 0.00% - - 134,505 8.15 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 13.3 0 0 0.00% - - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUETPVND 11.16 0 0 0.00% - - - - - 0 0
GTA 9 0 0 0.00% - - 88,470 5.36 - 0 0
HAS 7.5 0 0 0.00% - - 58,500 3.55 - 0 0
HNA 21.55 0 0 0.00% - - 5,069,254 307.23 - 0 0
HTL 22 0 0 0.00% - - 264,000 16.00 - 0 0
HTV 13.4 0 0 0.00% - - 175,594 10.64 - 0 0
HU1 6.8 0 0 0.00% - - 68,000 4.12 - 0 0
L10 26.85 0 0 0.00% - - 262,862 15.93 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.71 - 0 0
NSC 76.5 0 0 0.00% - - 1,344,450 81.48 - 0 0
SC5 17.15 0 0 0.00% - - 256,967 15.57 - 0 0
SFC 18 0 0 0.00% - - 203,246 12.32 - 0 0
SFI 29 0 0 0.00% - - 705,049 42.73 - 0 0
SHA 3.98 0 0 0.00% - - 139,772 8.47 - 0 0
SMA 9.5 0 0 0.00% - - 193,352 11.72 - 0 0
SSC 28.6 0 0 0.00% - - 379,573 23.00 - 0 0
STG 36.1 0 0 0.00% - - 3,546,946 214.97 - 0 0
SVD 3.34 0 0 0.00% - - 92,204 5.59 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.47 - 0 0
TIX 44.9 0 0 0.00% - - 1,347,000 81.64 - 0 0
TNC 32.5 0 0 0.00% - - 625,625 37.92 - 0 0
TPC 11.05 0 0 0.00% - - 185,827 11.26 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.53 - 0 0
UIC 65 0 0 0.00% - - 539,500 32.70 - 0 0
VDP 53 0 0 0.00% - - 1,170,420 70.93 - 0 0
VSI 27.3 0 0 0.00% - - 360,360 21.84 - 0 0
合計 8,639,083,184 523,580.80 72,094,590 99,041,030

※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