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

2025/11/07 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 1,599.10
-43.54/-2.65%
売買高（相対取引を含む） 846,874,733 株
（前日比 +45.03%）
値上がり銘柄数 62
値下がり銘柄数 281
変わらず銘柄数 73
総銘柄数 416
売買代金（相対取引を含む） 24,591,686 百万VND
（前日比 +37.67%）
VN30 1,824.71 -44.89 -2.4%
VNMID 2,239.14 -64.04 -2.78%
VNSML 1,504.60 -23.11 -1.51%
VN100 1,735.99 -49.92 -2.8%
VNALL 1,723.11 -48.43 -2.73%
VNX Allshare 2,729.76 -76.71 -2.73%
前日終値 1642.64 (11/06) 
始値 1636.24
高値  1638.59
安値 1595.34 
年初来高値 1766.85 (10/16) 
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) 74,587,590 120,763,870 -46,176,280
-1.16 -1.74 -0.16 -1.92 -1.43 +0.24
-0.18 -0.77 -1.73 -1.01 -1.30 - -
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（2025/11/07 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
SHB 15.85 15.3 15.75 15.85 15.2 -550 -3.47% 84,767,600 - 70,283,669 4,110.16 6.63 1,169,610 3,884,880
HPG 26.1 26.05 26.15 26.55 26 -50 -0.19% 55,100,200 - 199,945,886 11,692.74 14.88 16,569,000 5,161,630
SSI 34.3 32.95 34.15 34.2 32.85 -1,350 -3.94% 36,679,200 - 68,401,392 4,000.08 21.20 774,380 3,910,700
VIX 26.25 24.5 26.25 26.65 24.5 -1,750 -6.67% 32,217,700 - 37,520,032 2,194.15 36.19 1,493,700 2,457,300
VPB 28.5 27.5 28.45 28.5 27.3 -1,000 -3.51% 23,937,800 - 218,182,899 12,759.23 13.83 4,621,340 7,043,640
HDB 30.1 30 29.95 30.15 29.25 -100 -0.33% 22,588,600 - 1,153,300,295 67,444.46 8.17 226,820 5,836,380
MBB 23.7 23.3 23.75 23.75 23.15 -400 -1.69% 21,326,700 - 187,681,498 10,975.53 6.26 167,900 4,964,770
HAG 16.7 15.9 16.6 16.95 15.9 -800 -4.79% 20,703,900 - 20,151,649 1,178.46 - 1,653,700 2,637,200
STB 51.9 48.35 51.7 51.9 48.35 -3,550 -6.84% 20,318,100 - 91,150,180 5,330.42 9.04 1,841,720 7,827,600
PVD 24.7 24.7 24.65 25.7 24.25 0 0.00% 19,956,500 - 13,730,236 802.94 24.70 3,871,240 574,950
DXG 19.8 18.9 19.5 19.7 18.6 -900 -4.55% 19,005,100 - 19,256,911 1,126.14 53.69 1,092,300 4,838,900
VND 19.6 18.9 19.55 19.75 18.85 -700 -3.57% 17,842,900 - 28,771,468 1,682.54 16.74 1,983,900 3,136,000
TCB 33.6 33 33.6 33.95 33 -600 -1.79% 16,083,600 - 233,845,934 13,675.20 10.82 1,099,370 300,500
KHG 8.2 7.86 8.05 8.05 7.68 -340 -4.15% 15,764,000 - 3,532,561 206.58 64.43 224,500 2,387,300
VRE 32 31.35 31.8 31.85 30.2 -650 -2.03% 14,429,600 - 71,237,182 4,165.92 17.39 2,002,500 1,751,100
CII 23.4 22.8 23.45 23.75 22.8 -600 -2.56% 14,270,500 - 14,248,610 833.25 31.54 949,800 3,012,500
NKG 16.75 16.7 16.75 17.3 16.5 -50 -0.30% 13,715,400 - 7,474,434 437.10 11.65 567,200 877,900
HCM 22.55 21.9 22.5 22.75 21.85 -650 -2.88% 13,282,700 - 23,651,051 1,383.10 13.38 1,013,900 2,394,720
CTG 51.1 49 50.5 51.2 48.45 -2,100 -4.11% 13,056,800 - 263,129,596 15,387.70 10.38 2,250,220 3,616,110
ACB 25.3 24.9 25.25 25.3 24.85 -400 -1.58% 12,107,200 - 127,902,749 7,479.69 6.79 1,070,200 3,151,200
VSC 22 20.8 22.2 22.45 20.8 -1,200 -5.45% 10,638,500 - 7,786,904 455.37 14.93 432,700 2,309,100
GEX 45.1 43.95 44.9 45.9 43.25 -1,150 -2.55% 10,500,200 - 37,771,939 2,208.89 23.01 689,200 2,400,200
PDR 22 21.15 22 22 20.85 -850 -3.86% 10,279,700 - 20,722,968 1,211.87 114.95 669,200 1,454,000
VHM 98.9 92 97.5 98 92 -6,900 -6.98% 9,791,200 - 377,881,904 22,098.36 12.52 1,537,300 2,570,100
VCG 24.25 23.45 24.2 24.25 23.2 -800 -3.30% 9,574,500 - 15,159,682 886.53 15.15 573,920 2,922,500
MWG 80.3 76.5 79.6 80.5 75.5 -3,800 -4.73% 8,643,300 - 113,101,942 6,614.15 30.05 1,071,100 609,200
TPB 16.9 16.5 16.8 16.95 16.35 -400 -2.37% 8,560,700 - 43,592,277 2,549.26 7.18 71,400 2,098,900
NVL 13.5 13 13.5 13.6 12.95 -500 -3.70% 8,439,500 - 26,618,927 1,556.66 - 370,600 896,500
DIG 20.3 19.7 20.3 20.35 19.5 -600 -2.96% 8,163,900 - 12,734,694 744.72 104.79 637,400 905,600
VCI 36.8 36 36.8 37.05 35.6 -800 -2.17% 7,826,000 - 26,013,600 1,521.26 23.38 658,400 1,041,500
MSN 78.8 76.8 78.2 79.7 76.8 -2,000 -2.54% 7,306,800 - 111,046,307 6,493.94 57.10 1,641,120 1,282,700
POW 14.55 14.2 14.6 14.65 14.05 -350 -2.41% 6,818,400 - 33,254,577 1,944.71 29.89 353,700 694,900
KDH 34.1 32.5 34 34 32.5 -1,600 -4.69% 6,728,100 - 36,471,984 2,132.86 40.63 493,100 749,700
TCH 21.7 21 21.5 21.55 20.3 -700 -3.23% 6,631,600 - 14,032,533 820.62 16.41 799,800 1,081,500
EIB 21.75 21.45 21.75 21.95 21.4 -300 -1.38% 6,607,900 - 39,955,357 2,336.57 12.01 535,700 2,965,540
MSB 12.1 12.1 12.1 12.2 12 0 0.00% 6,560,700 - 37,752,000 2,207.72 5.70 1,676,600 424,000
HSG 17 16.85 17 17.35 16.8 -150 -0.88% 6,530,800 - 10,463,552 611.90 21.01 397,000 225,100
FPT 100.2 101 99.5 101.8 99.5 +800 +0.80% 5,863,600 - 172,054,219 10,061.65 20.43 1,822,650 637,890
DPM 24.45 23.65 24.45 24.75 23.5 -800 -3.27% 5,475,700 - 16,080,227 940.36 21.94 429,900 1,184,520
SCR 8.45 8.08 8.44 8.44 8.05 -370 -4.38% 5,334,800 - 3,479,208 203.46 1,154.29 160,300 523,400
HHV 14.25 13.9 14.15 14.3 13.9 -350 -2.46% 5,279,700 - 6,914,319 404.35 13.56 120,600 817,100
BSR 16.5 15.95 16.5 16.65 15.85 -550 -3.33% 4,675,600 - 49,452,969 2,891.99 78.57 84,500 418,700
HQC 3.17 3.11 3.18 3.19 3.1 -60 -1.89% 4,571,800 - 1,793,224 104.87 53.62 116,700 455,100
EVF 12.6 12.1 12.55 12.75 12.1 -500 -3.97% 4,526,400 - 9,202,846 538.18 17.19 207,200 212,000
KBC 35.7 33.85 35.7 35.8 33.8 -1,850 -5.18% 4,394,000 - 31,878,399 1,864.23 67.97 188,800 1,277,220
PVT 17.9 17.6 17.9 18.2 17.6 -300 -1.68% 4,162,800 - 8,270,790 483.67 6.11 268,000 135,800
VIB 18.55 18.3 18.5 18.6 18.2 -250 -1.35% 3,709,000 - 62,293,304 3,642.88 7.67 0 0
VIC 207.8 199.7 205 207.9 199.7 -8,100 -3.90% 3,701,700 - 769,447,198 44,996.91 65.58 287,210 747,840
VCB 60.3 59.3 60 60 59 -1,000 -1.66% 3,586,300 - 495,491,533 28,976.11 10.64 53,300 1,726,150
VNM 58 57.6 57.6 58.4 57.5 -400 -0.69% 3,251,100 - 120,381,434 7,039.85 14.32 1,338,750 659,100
BID 38.5 37.5 38.35 38.65 37.45 -1,000 -2.60% 3,220,900 - 263,301,072 15,397.72 11.70 448,750 812,110
LDG 4.62 4.66 4.71 4.8 4.56 +40 +0.87% 3,203,800 - 1,191,170 69.66 - 664,000 311,700
GVR 28.7 27.8 28.65 29.05 27.8 -900 -3.14% 3,195,500 - 111,200,000 6,502.92 32.67 687,100 151,900
HAH 62.6 60.8 62.8 63.9 59.8 -1,800 -2.88% 3,122,700 - 10,266,762 600.40 12.03 291,000 434,700
SSB 17.45 17.2 17.2 17.35 16.9 -250 -1.43% 2,922,400 - 48,934,000 2,861.64 10.44 37,600 540,300
CTD 91 84.7 90.5 91.1 84.7 -6,300 -6.92% 2,818,800 - 8,591,122 502.40 25.51 7,790 188,580
DBC 25.75 25.1 25.65 25.8 25.05 -650 -2.52% 2,769,600 - 9,660,153 564.92 9.56 82,600 727,600
VPI 53 53 53 54.1 52.4 0 0.00% 2,760,400 - 16,962,628 991.97 47.66 194,400 100,500
LPB 51.5 49.3 51.5 52.1 49.3 -2,200 -4.27% 2,728,100 - 147,273,008 8,612.46 15.15 157,600 366,000
DCM 35.4 34.2 35.15 35.55 34.05 -1,200 -3.39% 2,709,400 - 18,105,480 1,058.80 14.29 202,000 325,300
HDC 33 32 32.9 33.2 32 -1,000 -3.03% 2,656,800 - 5,707,359 333.76 73.73 320,500 343,700
PLX 34.75 34 34.8 35 34 -750 -2.16% 2,556,500 - 43,200,136 2,526.32 19.24 49,800 366,800
IJC 12.2 12 12.2 12.35 12 -200 -1.64% 2,538,800 - 4,532,981 265.09 12.89 20,700 102,700
HDG 31.4 30.2 31.1 31.4 30 -1,200 -3.82% 2,492,900 - 11,172,884 653.39 27.89 305,300 465,000
GMD 66.1 63.4 66.1 66.2 63 -2,700 -4.08% 2,325,400 - 27,039,790 1,581.27 14.83 155,520 383,500
HVN 31.3 30.4 30.6 30.6 30.4 -900 -2.88% 2,267,800 - 67,317,583 3,936.70 - 2,800 40,600
OCB 12.35 12.15 12.3 12.35 12.1 -200 -1.62% 2,245,800 - 29,959,338 1,752.01 9.51 68,800 460,200
NAB 14.3 14.4 14.3 14.7 14.2 +100 +0.70% 2,245,200 - 19,764,728 1,155.83 5.33 1,124,100 147,310
ORS 14.15 14 14.2 14.4 13.8 -150 -1.06% 2,226,600 - 4,703,996 275.09 12.33 70,000 420,000
PC1 24.75 24.25 24.75 24.95 24.15 -500 -2.02% 2,096,900 - 8,672,821 507.18 20.60 470,900 185,300
VJC 180.9 178 178.5 180 172.9 -2,900 -1.60% 2,066,800 - 96,406,817 5,637.83 68.70 275,300 281,700
ANV 28.15 27.2 28.2 28.35 26.6 -950 -3.37% 2,065,100 - 7,242,156 423.52 151.96 171,000 317,200
DXS 10.1 9.69 10.15 10.15 9.69 -410 -4.06% 1,841,400 - 5,611,509 328.16 41.06 211,000 611,800
TCX 43.8 43.3 43.5 44.65 43 -500 -1.14% 1,798,800 - 90,070,842 5,267.30 4.97 1,046,600 256,900
FTS 34.6 33.2 34.6 34.9 33.15 -1,400 -4.05% 1,703,900 - 11,172,119 653.34 17.76 185,370 264,400
HHS 14.7 14.2 14.7 14.7 14.2 -500 -3.40% 1,699,000 - 6,134,201 358.73 14.23 90,300 333,100
KSB 18.1 18.4 18.15 18.55 18.05 +300 +1.66% 1,646,100 - 2,105,764 123.14 38.57 178,500 70,300
BAF 32.15 31.75 32.55 32.55 31.5 -400 -1.24% 1,568,200 - 9,652,687 564.48 20.40 92,700 232,300
VHC 57.7 56 57.7 57.9 55.6 -1,700 -2.95% 1,558,100 - 12,569,377 735.05 10.23 245,760 222,100
LCG 10.2 10.05 10.2 10.3 10 -150 -1.47% 1,373,000 - 1,940,563 113.48 16.67 19,900 267,900
NLG 37.95 37.65 38.1 38.15 36.45 -300 -0.79% 1,358,000 - 14,498,085 847.84 29.30 13,100 284,100
HHP 12.1 11.9 11.8 12.5 11.7 -200 -1.65% 1,333,100 - 1,029,997 60.23 60.41 57,900 3,300
CRC 9.4 9.3 9.45 9.49 9.17 -100 -1.06% 1,297,000 - 636,119 37.20 7.31 97,300 92,900
VGC 48 46.6 48.1 48.1 46.4 -1,400 -2.92% 1,285,000 - 20,893,110 1,221.82 18.91 14,330 859,800
CTS 36.65 35.1 36.65 37 35 -1,550 -4.23% 1,259,200 - 7,465,540 436.58 22.59 227,700 217,100
DGC 95 93.1 94.4 95 92.7 -1,900 -2.00% 1,254,600 - 35,357,370 2,067.68 12.59 196,910 87,100
GAS 62.1 62.9 61.8 62.9 61 +800 +1.29% 1,225,100 - 147,354,127 8,617.20 14.45 491,530 200,700
VDS 18.95 18.25 19 19.1 18 -700 -3.69% 1,191,500 - 4,964,000 290.29 15.01 173,700 252,300
PET 31 30.1 30.85 31.5 30.1 -900 -2.90% 1,190,300 - 3,212,336 187.86 22.65 0 0
HSL 9.97 10.65 10.15 10.65 10.15 +680 +6.82% 1,151,800 - 410,742 24.02 60.86 41,700 13,800
DPR 37.7 36.7 37.7 38 36.5 -1,000 -2.65% 1,151,700 - 3,188,714 186.47 12.23 142,700 14,100
PAN 32 30.25 31.95 32 29.9 -1,750 -5.47% 1,097,400 - 6,319,066 369.54 11.19 209,700 197,500
YEG 12.3 12 12.35 12.35 11.95 -300 -2.44% 1,069,700 - 2,301,624 134.60 13.07 300 235,800
TCM 28.15 27.9 28.15 28.5 27.55 -250 -0.89% 1,048,900 - 3,125,881 182.80 10.95 0 80,700
AAA 8.12 7.95 8.12 8.14 7.93 -170 -2.09% 1,041,500 - 3,130,255 183.06 8.25 41,700 78,800
NT2 23.75 23.05 23.5 23.75 23 -700 -2.95% 1,019,400 - 6,635,542 388.04 83.51 159,000 184,800
VTP 106.6 105 106.6 109.1 104.5 -1,600 -1.50% 1,014,100 - 12,787,219 747.79 44.30 128,500 161,300
SMC 12.35 13 12.4 13.2 12.2 +650 +5.26% 977,200 - 956,889 55.96 32.75 77,000 5,100
VOS 12.6 12.5 12.7 12.95 12.45 -100 -0.79% 912,700 - 1,750,000 102.34 5.22 169,000 48,400
CTR 89.3 89.3 89.4 92.2 89 0 0.00% 888,900 - 10,214,659 597.35 18.98 125,700 66,700
DLG 2.73 2.66 2.71 2.71 2.6 -70 -2.56% 873,400 - 796,164 46.56 3.83 25,600 220,100
EVG 8.27 7.97 8.29 8.29 7.9 -300 -3.63% 863,600 - 1,715,541 100.32 54.59 33,700 94,300
DPG 43.55 42.55 43.25 43.8 41 -1,000 -2.30% 849,500 - 4,288,999 250.82 11.98 35,500 131,800
PAC 24.35 25 25.95 25.95 24.95 +650 +2.67% 843,400 - 1,742,683 101.91 10.20 69,900 69,400
DCL 34.25 34.5 34.2 34.85 33.4 +250 +0.73% 834,200 - 2,519,916 147.36 47.07 0 0
DGW 38.8 38.5 39 39.95 38 -300 -0.77% 817,700 - 8,514,995 497.95 19.22 127,500 67,800
AGG 16.25 15.7 16.25 16.25 15.7 -550 -3.38% 761,400 - 2,551,691 149.22 8.58 21,900 69,200
HPX 4.8 4.56 4.8 4.8 4.56 -240 -5.00% 760,300 - 1,387,009 81.11 24.52 30,600 109,600
CSV 32.1 31.1 32.1 32.2 30.8 -1,000 -3.12% 721,400 - 3,436,547 200.97 15.79 118,700 96,000
SBT 25.3 25.2 25.3 25.3 25 -100 -0.40% 718,300 - 21,071,141 1,232.23 30.29 0 78,400
SAM 7.59 7.59 7.57 7.64 7.47 0 0.00% 657,000 - 2,883,904 168.65 34.50 109,700 5,200
TLD 8.19 8.05 8.15 8.2 8.01 -140 -1.71% 649,600 - 625,818 36.60 44.48 21,500 0
NTL 18.05 17.9 18.05 18.2 17.75 -150 -0.83% 615,800 - 2,183,440 127.69 3.79 55,800 170,700
APG 11.35 11.15 11.1 11.25 11 -200 -1.76% 604,600 - 2,493,385 145.81 - 100 79,900
AGR 15.75 15.45 15.8 15.8 15.3 -300 -1.90% 600,400 - 3,527,417 206.28 24.64 200 23,900
FCN 15.4 14.75 15.55 15.55 14.75 -650 -4.22% 599,500 - 2,322,225 135.80 250.00 30,500 175,000
CMG 39.6 38.85 39.8 39.95 38.5 -750 -1.89% 598,300 - 8,226,297 481.07 27.21 17,000 137,200
PPC 10.35 10.55 10.35 10.65 10.3 +200 +1.93% 576,200 - 3,382,468 197.81 7.92 55,100 6,200
SAB 46.15 46.1 45.9 46.4 45.9 -50 -0.11% 560,000 - 59,126,125 3,457.67 14.01 171,400 5,800
NAF 34.7 34.6 34.65 34.85 34.5 -100 -0.29% 559,100 - 245,104 14.33 16.56 0 76,000
FIT 4.64 4.55 4.64 4.69 4.55 -90 -1.94% 557,000 - 1,546,695 90.45 12.96 0 0
BSI 41.8 40.5 41.75 42 40.5 -1,300 -3.11% 541,800 - 9,937,321 581.13 21.87 48,700 106,200
IDI 7.21 7.09 7.2 7.24 7.05 -120 -1.66% 512,000 - 1,936,794 113.26 28.59 69,700 78,300
DC4 11.6 11.35 11.6 11.6 11.25 -250 -2.16% 507,200 - 983,181 57.50 5.43 4,000 158,500
HAX 10.75 10.45 10.75 10.75 10.4 -300 -2.79% 501,600 - 1,122,745 65.66 8.99 9,500 46,900
MIG 17.9 17.05 18.1 18.1 17.05 -850 -4.75% 497,300 - 3,434,439 200.84 13.17 0 150,400
ITC 14.05 14 13.9 14 13.7 -50 -0.36% 471,000 - 1,343,091 78.54 41.79 0 0
BVH 54.1 52 54.1 54.4 51.8 -2,100 -3.88% 465,800 - 38,600,784 2,257.36 18.29 75,640 118,700
DSE 25.2 25 25.05 25.6 24.9 -200 -0.79% 464,100 - 8,565,000 500.88 44.96 14,900 75,700
FUEVFVND 38.68 37.8 38.42 39 37.7 -880 -2.28% 451,700 - - - - 8,500 8,800
ELC 21.1 21.05 20.85 21.1 20.55 -50 -0.24% 439,200 - 2,103,894 123.03 18.30 15,900 30,100
PNJ 90 87.5 90.5 90.9 87.5 -2,500 -2.78% 419,200 - 29,850,547 1,745.65 15.32 67,070 15,200
OGC 3.93 3.9 3.92 3.95 3.87 -30 -0.76% 416,900 - 1,170,000 68.42 9.80 18,100 2,300
CTI 22.7 22.55 22.7 22.75 22.45 -150 -0.66% 409,100 - 1,420,650 83.08 12.47 24,700 35,100
SZC 31.3 30.3 31 31.25 30.2 -1,000 -3.19% 398,500 - 5,453,572 318.92 18.75 1,100 129,300
HII 5.07 5.01 5.15 5.18 4.97 -60 -1.18% 397,200 - 369,052 21.58 119.29 0 0
KOS 39.3 39.35 39.6 39.6 39.3 +50 +0.13% 380,500 - 8,518,541 498.16 397.47 9,900 0
HAR 4.08 3.93 4.04 4.08 3.91 -150 -3.68% 379,800 - 376,038 21.99 38.16 0 19,200
QCG 13.4 13.2 13.45 13.55 13.15 -200 -1.49% 377,200 - 3,631,705 212.38 43.71 13,000 92,300
TCO 10.1 10.1 10.05 10.1 9.5 0 0.00% 373,300 - 316,338 18.50 14.87 0 0
VAB 11.15 11 11.05 11.15 10.9 -150 -1.35% 368,400 - 8,979,967 525.14 6.85 1,500 25,600
BMI 20.45 19.8 20.2 20.45 19.8 -650 -3.18% 355,300 - 2,626,328 153.59 12.66 46,100 20,100
CRE 9.3 9.25 9.37 9.41 9.16 -50 -0.54% 354,500 - 4,289,025 250.82 103.93 100 56,900
LGL 5.03 4.95 5.01 5.04 4.9 -80 -1.59% 353,400 - 254,911 14.91 - 0 0
FRT 143 139.5 139.6 142.5 139.5 -3,500 -2.45% 351,200 - 23,757,099 1,389.30 60.84 192,100 54,560
CCL 6.23 6.53 6.27 6.6 6.27 +300 +4.82% 342,600 - 389,067 22.75 10.20 5,900 3,500
DRH 2.31 2.23 2.36 2.36 2.2 -80 -3.46% 332,500 - 275,869 16.13 - 0 44,400
TTF 2.85 2.83 2.81 2.86 2.8 -20 -0.70% 331,800 - 1,163,690 68.05 188.67 0 72,100
GEG 15.4 15 15.1 15.4 15 -400 -2.60% 330,700 - 6,337,626 370.62 86.21 400 28,900
HT1 15.95 15.9 16.1 16.2 15.7 -50 -0.31% 330,100 - 6,067,280 354.81 100.63 11,110 142,000
CTF 20.1 20 20 20.05 19.95 -100 -0.50% 328,900 - 1,913,077 111.88 38.54 0 2,100
APH 6.35 6.25 6.35 6.35 6.2 -100 -1.57% 328,200 - 1,524,277 89.14 12.81 2,300 3,500
DHC 33.65 32.85 34 34 32.6 -800 -2.38% 314,100 - 2,644,197 154.63 11.15 49,800 29,600
RYG 10.8 10.45 10.75 10.8 10.45 -350 -3.24% 308,600 - 470,250 27.50 6.97 0 8,700
HID 4 3.98 4.09 4.09 3.96 -20 -0.50% 305,100 - 305,490 17.86 56.06 0 20,400
ASM 6.86 6.84 6.86 6.86 6.74 -20 -0.29% 294,400 - 2,532,019 148.07 13.23 0 65,900
C47 10.35 9.9 10.35 10.35 9.9 -450 -4.35% 291,600 - 359,788 21.04 91.67 0 0
REE 65.1 64.6 65.4 65.4 64.2 -500 -0.77% 281,800 - 34,991,116 2,046.26 15.25 0 0
TAL 43.5 42 43.3 43.3 40.85 -1,500 -3.45% 268,900 - 13,097,700 765.95 19.56 6,400 44,900
HTN 9.12 8.88 9.03 9.14 8.83 -240 -2.63% 267,600 - 791,354 46.28 32.17 2,100 67,800
SCS 55 54.6 55.3 55.4 54.6 -400 -0.73% 267,000 - 5,573,403 325.93 8.34 2,500 66,300
ICT 22.45 23.95 23.8 24 22.5 +1,500 +6.68% 263,900 - 770,831 45.08 24.79 0 0
GEE 173.5 164.8 173.8 173.8 164.8 -8,700 -5.01% 254,900 - 60,316,793 3,527.30 947.13 9,510 55,800
TSC 2.97 2.92 2.97 2.98 2.92 -50 -1.68% 253,600 - 574,828 33.62 584.00 0 0
MSH 38.7 37.6 38.7 38.7 37.5 -1,100 -2.84% 251,400 - 4,230,790 247.41 6.84 5,400 57,650
JVC 8.08 8 8.08 8.08 7.87 -80 -0.99% 231,500 - 900,001 52.63 22.28 14,100 15,200
SHI 14.2 14.9 14.35 14.9 14.3 +700 +4.93% 229,100 - 2,532,248 148.08 31.30 0 1,400
BIC 24.5 24.15 24.5 24.55 23.9 -350 -1.43% 228,100 - 2,832,237 165.63 5.68 20,300 72,770
TCI 10.15 10.1 10.1 10.3 9.92 -50 -0.49% 224,300 - 1,167,772 68.29 20.57 5,500 31,500
TTA 11.8 11.7 11.8 11.8 11.45 -100 -0.85% 221,500 - 1,989,674 116.36 10.10 2,300 0
CSM 14.3 14 14.35 14.35 13.95 -300 -2.10% 221,200 - 1,450,754 84.84 32.33 0 1,400
CDC 28.8 27.2 28 28 26.9 -1,600 -5.56% 218,700 - 1,196,186 69.95 24.86 5,100 42,400
LSS 9.56 9.5 9.54 9.56 9.46 -60 -0.63% 216,000 - 814,545 47.63 7.02 0 0
DRC 15.6 15.4 15.6 15.75 15.4 -200 -1.28% 207,400 - 2,378,211 139.08 7.90 0 0
TLH 5.38 5.33 5.38 5.44 5.32 -50 -0.93% 201,700 - 598,666 35.01 - 0 700
VPL 73.8 71.5 73.9 73.9 71.3 -2,300 -3.12% 192,400 - 128,220,977 7,498.30 47.29 1,000 12,100
SIP 56.5 55 56.5 56.9 54.8 -1,500 -2.65% 189,000 - 13,316,212 778.73 10.71 5,500 38,700
GIL 15.3 15 15.3 15.4 15 -300 -1.96% 187,800 - 1,523,943 89.12 40.11 3,800 15,400
BMP 179 169.5 179.9 180 168.5 -9,500 -5.31% 187,200 - 13,875,429 811.43 14.00 3,900 71,100
NHA 20.65 20.05 20.65 20.9 20 -600 -2.91% 185,400 - 974,264 56.97 13.67 8,900 38,700
BCM 68.7 68 68.4 68.4 66.7 -700 -1.02% 181,700 - 70,380,000 4,115.79 33.83 54,500 16,100
VTO 11.8 11.65 11.8 11.85 11.65 -150 -1.27% 169,000 - 930,447 54.41 10.36 0 7,600
VPG 6.43 6.35 6.46 6.47 6.35 -80 -1.24% 166,700 - 561,440 32.83 5.98 6,400 38,700
TDC 11.9 11.85 11.85 11.9 11.45 -50 -0.42% 157,000 - 1,185,000 69.30 2.86 2,400 17,800
BFC 45 44 44 44.5 44 -1,000 -2.22% 156,600 - 2,515,392 147.10 7.83 7,200 26,800
DHA 57.5 56.9 57.9 58.7 56 -600 -1.04% 147,100 - 837,629 48.98 16.20 17,400 40,200
SBG 13.3 13.3 13.25 13.3 13.15 0 0.00% 143,700 - 665,000 38.89 12.33 6,800 3,500
MHC 12.2 11.7 12.1 12.45 11.7 -500 -4.10% 134,500 - 508,672 29.75 43.17 0 26,100
PHR 55.8 54.1 55.5 56 54.1 -1,700 -3.05% 128,000 - 7,330,507 428.68 17.37 11,700 12,300
KDC 51.6 52 51.6 52.1 51.1 +400 +0.78% 123,700 - 15,069,928 881.28 374.10 2,900 8,100
CMX 6.49 6.43 6.49 6.49 6.43 -60 -0.92% 121,800 - 655,211 38.32 11.71 10,500 0
PTB 51.4 50.1 50.6 51.4 50 -1,300 -2.53% 120,100 - 3,353,614 196.12 9.10 18,900 10,200
SGR 21.45 20.9 21.25 21.3 20.7 -550 -2.56% 119,900 - 1,460,387 85.40 21.18 0 38,000
LHG 30.05 29.85 30.1 30.1 29.8 -200 -0.67% 119,000 - 1,492,858 87.30 9.31 14,600 40,600
BWE 47.05 47 47 47.5 46.9 -50 -0.11% 116,200 - 10,336,646 604.48 19.49 4,000 34,200
BTP 10 10 10 10.15 9.99 0 0.00% 114,500 - 604,856 35.37 14.12 0 87,600
HVH 13.5 13.5 13.5 13.65 13.35 0 0.00% 110,200 - 587,106 34.33 18.17 5,600 1,500
PVP 14.35 13.95 14.35 14.35 13.9 -400 -2.79% 109,800 - 1,446,649 84.60 7.43 0 0
FUESSVFL 30.22 29.31 30.29 30.29 29.26 -910 -3.01% 107,900 - - - - 5,700 26,100
TNH 12.8 12.5 12.8 12.9 12.5 -300 -2.34% 102,000 - 20,724,993 1,211.99 36.13 800 6,000
TNI 5.7 5.75 5.7 5.85 5.5 +50 +0.88% 96,200 - 301,875 17.65 - 800 6,300
ABS 2.97 2.94 2.96 2.97 2.93 -30 -1.01% 93,200 - 235,200 13.75 98.00 0 0
TLG 53 51.6 53 53 51.6 -1,400 -2.64% 92,600 - 4,528,084 264.80 10.74 400 20,000
DAH 3.73 3.72 3.7 3.73 3.6 -10 -0.27% 91,000 - 313,224 18.32 45.93 0 0
TRC 77.5 74.1 77.8 77.8 74 -3,400 -4.39% 85,200 - 2,158,163 126.21 9.75 1,500 8,600
NBB 19.35 19.25 19 19.35 18.9 -100 -0.52% 83,300 - 1,928,076 112.75 2,750.00 0 2,000
FIR 7.48 7.25 7.3 7.46 7.25 -230 -3.07% 81,700 - 512,355 29.96 725.00 300 2,200
ST8 5.7 5.64 5.7 5.72 5.64 -60 -1.05% 79,400 - 145,066 8.48 6.55 0 0
NO1 6.7 6.64 6.7 6.73 6.6 -60 -0.90% 77,100 - 159,360 9.32 8.84 0 0
THG 49.8 49.9 49.3 50 49 +100 +0.20% 76,600 - 1,553,382 90.84 9.71 44,300 7,900
VIP 12.9 12.7 12.9 12.9 12.7 -200 -1.55% 75,600 - 869,581 50.85 11.63 200 7,000
TVS 16.8 16.7 16.7 17 16.6 -100 -0.60% 70,900 - 2,788,821 163.09 9.92 0 24,500
MCM 27.4 27.35 27.4 27.4 27.15 -50 -0.18% 68,700 - 3,008,500 175.94 15.20 0 0
HAP 6.95 6.76 6.97 7 6.71 -190 -2.73% 67,600 - 749,970 43.86 7.38 0 3,900
NHH 11.6 11.5 11.65 11.65 11.45 -100 -0.86% 66,400 - 1,299,086 75.97 9.75 0 0
TDH 4.83 4.76 4.85 4.85 4.71 -70 -1.45% 65,400 - 536,227 31.36 - 0 5,000
HTI 23.7 23.85 23.7 24 23.7 +150 +0.63% 64,500 - 595,038 34.80 9.68 6,700 800
EVE 11.2 11.2 10.9 11.35 10.9 0 0.00% 63,800 - 470,173 27.50 - 3,300 43,250
TV2 35.3 34.3 35.3 35.3 34.2 -1,000 -2.83% 63,600 - 2,316,147 135.45 35.80 0 26,400
VNE 6.14 6.03 6.1 6.14 6.03 -110 -1.79% 60,000 - 494,793 28.94 - 0 2,500
FUEVN100 25.75 25.2 25.75 25.9 25.2 -550 -2.14% 55,700 - - - - 0 0
D2D 35.5 34.6 35.95 35.95 34.6 -900 -2.54% 54,100 - 1,046,987 61.23 14.26 100 11,300
ADS 8.38 8.34 8.37 8.38 8.23 -40 -0.48% 51,300 - 637,132 37.26 12.50 0 0
SJD 14.2 14.15 14.2 14.2 14.15 -50 -0.35% 49,300 - 976,330 57.10 6.85 0 0
TIP 18.55 18.4 18.6 18.6 18.4 -150 -0.81% 48,000 - 1,196,145 69.95 6.56 0 4,100
DSC 16 15.85 15.9 16 15.6 -150 -0.94% 47,800 - 3,246,697 189.87 18.37 0 1,600
MCP 26.95 28.2 26.95 28.2 26.8 +1,250 +4.64% 47,100 - 560,289 32.77 16.92 0 0
FUETCC50 13.92 13.92 13.9 14.6 13.49 0 0.00% 45,000 - - - - 0 0
BMC 16.9 16.75 16.9 16.9 16.5 -150 -0.89% 42,400 - 207,577 12.14 9.03 10,100 0
NNC 51.8 51.5 51.9 52 50.7 -300 -0.58% 40,900 - 1,128,880 66.02 19.60 0 200
IMP 49.45 48.65 49.4 49.4 48.5 -800 -1.62% 37,200 - 7,492,536 438.16 25.18 33,400 161,400
TDG 3 3.09 3.1 3.1 2.98 +90 +3.00% 36,900 - 74,813 4.38 10.92 0 0
AAT 3.53 3.44 3.53 3.53 3.44 -90 -2.55% 36,200 - 243,618 14.25 - 0 0
FUESSV30 23.7 22.86 23.65 23.65 22.85 -840 -3.54% 36,000 - - - - 1,200 27,500
VTB 12.9 12.6 12.8 13 12.5 -300 -2.33% 35,200 - 136,137 7.96 11.80 0 0
TCL 34.6 34.45 34.5 34.75 34.45 -150 -0.43% 34,900 - 1,038,958 60.76 8.47 6,800 1,200
GSP 10.5 10.5 10.45 10.6 10.45 0 0.00% 34,100 - 644,482 37.69 6.97 0 0
KHP 12.8 12.8 12.75 12.9 12.7 0 0.00% 33,600 - 772,822 45.19 13.38 0 0
CKG 11.5 11.3 11.55 11.55 11.3 -200 -1.74% 32,900 - 1,291,714 75.54 8.77 0 1,600
CIG 8.99 8.8 8.98 8.98 8.56 -190 -2.11% 32,400 - 449,152 26.27 5.10 0 0
C32 20.05 20.05 20.05 20.05 20 0 0.00% 31,200 - 301,334 17.62 37.06 0 0
SMB 42 42.3 42.05 42.3 41.7 +300 +0.71% 30,200 - 1,262,513 73.83 8.18 0 0
NCT 111.9 109.9 111.9 111.9 109.9 -2,000 -1.79% 29,400 - 2,875,614 168.16 11.98 1,000 2,600
ASP 4.92 4.9 4.87 4.92 4.86 -20 -0.41% 28,800 - 182,964 10.70 25.65 0 0
FMC 36.9 36.65 36.55 36.8 36 -250 -0.68% 28,300 - 2,396,503 140.15 7.84 400 2,400
DTA 4.45 4.26 4.26 4.45 4.26 -190 -4.27% 28,100 - 76,935 4.50 51.33 0 0
HTL 28.15 28.3 28.5 28.5 28 +150 +0.53% 27,600 - 339,600 19.86 14.67 0 0
ACG 36.85 36.8 36.85 37.05 36.5 -50 -0.14% 26,800 - 5,548,996 324.50 13.21 0 0
PLP 5.95 5.82 5.9 5.98 5.81 -130 -2.18% 25,800 - 407,399 23.82 46.19 0 2,700
BKG 2.88 2.89 2.87 2.93 2.81 +10 +0.35% 25,400 - 206,950 12.10 13.89 0 0
VPH 5.08 4.95 5.06 5.06 4.95 -130 -2.56% 25,300 - 472,021 27.60 3.65 0 3,900
SJS 60.2 60.5 60.2 62.3 60.1 +300 +0.50% 25,200 - 17,997,227 1,052.47 25.67 800 1,700
CHP 31.95 31.8 32 32 31.8 -150 -0.47% 23,500 - 4,671,823 273.21 14.89 0 0
PGC 13.4 13.5 13.45 13.5 13.3 +100 +0.75% 22,000 - 814,580 47.64 9.53 0 0
ACC 13.5 13.5 13.65 13.7 13.1 0 0.00% 19,500 - 1,417,500 82.89 27.11 0 0
CNG 25.85 25.05 26 26 25.05 -800 -3.09% 18,500 - 879,237 51.42 11.38 0 0
STK 16.9 17 16.95 17 16.8 +100 +0.59% 18,000 - 1,642,828 96.07 130.77 0 3,600
PGI 19.95 19.5 19.95 19.95 19.5 -450 -2.26% 17,400 - 2,162,488 126.46 9.31 0 0
DHG 104.5 103.1 104.5 105 103.1 -1,400 -1.34% 17,200 - 13,479,920 788.30 17.89 0 600
GDT 20.9 20.65 20.75 20.85 20.65 -250 -1.20% 16,700 - 509,454 29.79 9.53 0 0
FUEDCMID 14.67 14.68 14.67 15.5 14.41 +10 +0.07% 16,600 - - - - 0 4,900
SKG 10.1 10.15 10.2 10.2 10.05 +50 +0.50% 16,600 - 674,952 39.47 19.86 0 1,100
FCM 3.68 3.7 3.75 3.75 3.61 +20 +0.54% 16,000 - 171,039 10.00 119.35 1,000 3,000
VRC 13.25 13.7 13.6 13.7 13.6 +450 +3.40% 15,800 - 685,000 40.06 685.00 0 300
VNS 9.34 9.33 9.3 9.33 9.22 -10 -0.11% 15,200 - 633,126 37.02 7.59 0 0
NTC 160 158.1 160 160.3 158 -1,900 -1.19% 15,100 - 3,794,397 221.89 12.97 0 0
FUEMAV30 23.01 22.12 22.4 22.47 22.12 -890 -3.87% 14,700 - - - - 4,750 9,800
SVC 30 28.75 28.1 28.75 28.1 -1,250 -4.17% 14,400 - 1,915,327 112.01 19.23 1,000 0
VID 5.19 5.18 5.02 5.18 5.02 -10 -0.19% 13,900 - 211,531 12.37 30.47 0 0
SGN 62 61.7 62 62.2 61 -300 -0.48% 13,300 - 2,066,863 120.87 8.49 100 1,000
SGT 16.8 16.65 16.5 16.8 16.4 -150 -0.89% 12,800 - 2,464,253 144.11 18.94 0 0
PHC 5.05 5 5.09 5.09 5 -50 -0.99% 12,100 - 253,410 14.82 52.08 100 0
TCT 20.6 20.35 20 20.6 20 -250 -1.21% 11,700 - 260,236 15.22 24.05 0 0
LBM 37.1 37.2 36.9 37.25 36.8 +100 +0.27% 11,600 - 1,488,000 87.02 18.05 0 0
HCD 7.79 7.55 7.61 7.78 7.55 -240 -3.08% 10,800 - 279,039 16.32 9.24 0 0
BCE 10.7 10.65 10.7 10.7 10.55 -50 -0.47% 10,700 - 372,750 21.80 5.00 0 1,000
BHN 32 32 32 32.2 32 0 0.00% 10,400 - 7,417,600 433.78 20.01 0 0
HVX 2.65 2.65 2.6 2.65 2.55 0 0.00% 10,400 - 110,042 6.44 - 0 0
DXV 3.78 3.7 3.78 3.78 3.7 -80 -2.12% 9,800 - 36,630 2.14 - 0 0
ABT 69.5 69 69 69.2 67.8 -500 -0.72% 9,700 - 812,631 47.52 9.05 500 0
DBD 52.5 52.8 52.5 52.8 51.4 +300 +0.57% 9,700 - 4,989,033 291.76 20.87 0 0
DTL 14.1 13.9 14.1 14.1 13.9 -200 -1.42% 9,700 - 842,771 49.28 198.57 0 1,000
LIX 33.65 33.35 33.6 33.6 33.3 -300 -0.89% 9,000 - 2,161,080 126.38 11.94 0 0
SFC 20 20.1 20 21.35 20 +100 +0.50% 8,400 - 226,958 13.27 13.34 0 0
PTC 7.51 7.56 7.5 7.56 7.06 +50 +0.67% 7,900 - 243,369 14.23 12.58 0 0
RAL 92.5 92.4 90.5 94 90.5 -100 -0.11% 7,900 - 2,175,782 127.24 3.67 0 500
SVD 6.15 6.04 6.15 6.25 6 -110 -1.79% 7,800 - 166,740 9.75 12.28 0 0
VSH 44.9 45 44.5 45 44.25 +100 +0.22% 7,200 - 10,630,856 621.69 23.71 0 0
DAT 9.8 9.12 9.8 9.8 9.12 -680 -6.94% 6,900 - 631,362 36.92 10.16 0 0
CLL 30.75 30.7 30.5 30.75 30.5 -50 -0.16% 6,600 - 1,043,800 61.04 11.27 0 0
TEG 6.34 6.29 6.34 6.34 6.25 -50 -0.79% 6,600 - 759,873 44.44 149.76 0 0
TNT 8 8 8 8.01 8 0 0.00% 6,300 - 408,000 23.86 1,142.86 0 0
HTG 45.4 45.1 45.1 45.4 45.05 -300 -0.66% 6,200 - 1,623,722 94.95 6.80 0 0
OPC 22.55 22.5 22.6 22.6 22.5 -50 -0.22% 6,100 - 1,441,145 84.28 15.83 0 0
DQC 11.2 10.65 11 11 10.45 -550 -4.91% 5,900 - 293,493 17.16 - 400 0
FUEMAVND 16.21 15.88 15.78 15.88 15.51 -330 -2.04% 5,900 - - - - 5,500 600
DBT 11.1 11.1 11.45 11.45 11.1 0 0.00% 5,500 - 227,890 13.33 14.38 0 0
PMG 7.79 7.81 7.79 7.81 7.26 +20 +0.26% 5,300 - 361,886 21.16 14.60 0 4,000
TVT 16.8 16.75 15.65 16.75 15.65 -50 -0.30% 5,200 - 351,750 20.57 15.24 0 0
FUESSV50 29.35 28.25 29.5 29.5 28.25 -1,100 -3.75% 5,100 - - - - 100 3,800
VCA 8.71 8.99 8.71 8.99 8.6 +280 +3.21% 5,100 - 136,534 7.98 132.21 0 0
VFG 54.4 54.2 54.3 54.3 54 -200 -0.37% 5,000 - 2,260,824 132.21 5.34 4,400 0
VPS 9.87 9.87 9.87 9.98 9.87 0 0.00% 5,000 - 241,428 14.12 10.08 0 0
DRL 50 49.7 50 50 49.65 -300 -0.60% 4,800 - 472,150 27.61 11.33 0 0
PGV 19.95 19.85 19.8 19.85 19.7 -100 -0.50% 4,800 - 22,300,841 1,304.14 - 0 0
HMC 11.75 11.75 11.75 11.75 11.55 0 0.00% 4,700 - 320,775 18.76 12.54 0 0
DSN 43.5 43.4 43.5 43.5 43.3 -100 -0.23% 4,600 - 524,403 30.67 6.66 0 0
TRA 66 66.3 66.4 66.4 66 +300 +0.45% 4,500 - 2,748,171 160.71 13.29 200 0
ITD 13.4 13.35 13.4 13.4 13.35 -50 -0.37% 4,400 - 349,407 20.43 7.25 0 0
TBC 37.6 38 38 38 37.75 +400 +1.06% 4,200 - 2,413,000 141.11 13.55 0 0
ACL 13 13.2 13 13.2 12.8 +200 +1.54% 3,900 - 662,099 38.72 61.40 0 400
DVP 69.6 69.4 69.6 69.6 69.4 -200 -0.29% 3,700 - 2,776,000 162.34 8.26 0 0
NHT 10.3 10.3 10.35 10.35 10.3 0 0.00% 3,600 - 247,238 14.46 10.96 0 0
PTL 3.05 3.08 3.14 3.14 3.02 +30 +0.98% 3,500 - 308,000 18.01 - 0 0
NSC 79 78 79.1 79.1 78 -1,000 -1.27% 3,300 - 1,370,812 80.16 6.66 2,000 0
UIC 51.5 51.2 52.9 54 51.2 -300 -0.58% 3,200 - 425,370 24.88 7.28 0 0
GTA 10.5 9.85 9.8 9.85 9.8 -650 -6.19% 2,900 - 96,826 5.66 11.32 0 0
TMS 41.4 40.85 40.9 40.9 40 -550 -1.33% 2,900 - 6,917,389 404.53 34.16 0 0
ADP 22.5 22.5 22.65 22.65 22.5 0 0.00% 2,700 - 518,397 30.32 6.08 0 0
ADG 9.05 8.9 9.05 9.05 8.9 -150 -1.66% 2,600 - 190,287 11.13 10.70 0 0
FUEFCV50 15.05 15.5 15.15 15.5 15.15 +450 +2.99% 2,600 - - - - 0 0
SHA 4.06 4.03 4.15 4.15 4 -30 -0.74% 2,600 - 134,790 7.88 9.98 0 0
TN1 15.2 15.2 15.2 15.4 15.2 0 0.00% 2,600 - 913,451 53.42 16.31 0 200
SFG 10.1 10 10.15 10.15 10 -100 -0.99% 2,500 - 478,973 28.01 18.66 0 0
VNG 7.24 7.24 7.24 7.24 7.2 0 0.00% 2,500 - 704,283 41.19 289.60 0 0
HU1 6.91 6.46 6.56 6.57 6.46 -450 -6.51% 2,400 - 64,600 3.78 16.78 0 0
SVT 10.75 10.7 10.8 10.8 10.7 -50 -0.47% 2,400 - 185,227 10.83 6.72 0 0
SRF 7.77 7.77 7.78 7.78 7.77 0 0.00% 2,300 - 262,523 15.35 149.42 0 0
TDP 32.1 30.1 30.25 32.2 30.1 -2,000 -6.23% 2,300 - 2,655,490 155.29 27.69 0 200
CCC 15.5 15.5 15.5 15.5 15.5 0 0.00% 2,200 - 623,875 36.48 14.76 0 0
TMT 9.79 9.77 10.3 10.3 9.77 -20 -0.20% 2,200 - 360,298 21.07 - 100 400
CMV 8.38 8.38 8.2 8.38 8.2 0 0.00% 2,100 - 152,146 8.90 14.75 0 0
DTT 15.7 15.7 15.7 15.7 15.7 0 0.00% 2,000 - 127,984 7.48 11.21 0 0
VPD 25.65 25.85 25.7 25.85 25.65 +200 +0.78% 2,000 - 2,755,342 161.13 12.98 0 0
VCF 286.6 282.1 288.5 288.5 282.1 -4,500 -1.57% 1,800 - 7,497,974 438.48 16.79 0 0
HUB 15.95 15.65 15.9 15.9 15.65 -300 -1.88% 1,600 - 473,301 27.68 6.59 0 0
PIT 6.01 6.3 6.42 6.42 6.3 +290 +4.83% 1,600 - 89,524 5.24 31.34 0 0
SZL 44 43.8 44 44 43.8 -200 -0.45% 1,400 - 1,197,691 70.04 14.32 0 0
VNL 22.85 22.95 22.95 22.95 22.9 +100 +0.44% 1,400 - 324,524 18.98 7.29 0 0
AST 74.5 72.7 73.2 74.4 70.9 -1,800 -2.42% 1,300 - 3,271,500 191.32 22.87 200 0
HTV 13 13 12.2 13 12.2 0 0.00% 1,100 - 170,352 9.96 18.57 0 0
TCR 2.78 2.86 2.94 2.94 2.78 +80 +2.88% 1,100 - 29,646 1.73 - 0 0
TVB 8.89 8.87 8.46 8.87 8.45 -20 -0.22% 1,100 - 994,301 58.15 7.88 0 0
LAF 19.3 19.4 19.3 19.4 19.3 +100 +0.52% 1,000 - 295,424 17.28 7.59 0 0
PJT 9 9 9 9 9 0 0.00% 1,000 - 223,945 13.10 8.58 0 0
PGD 23.9 23.9 24 24 23.9 0 0.00% 900 - 2,366,036 138.36 10.11 0 0
FUCVREIT 8 8.49 8 8.49 8 +490 +6.13% 800 - - - - 0 0
AAM 6.97 6.99 7 7 6.99 +20 +0.29% 700 - 73,054 4.27 - 0 0
CLC 52.9 53 52.9 53 52.8 +100 +0.19% 700 - 1,389,002 81.23 10.27 0 0
DHM 6.36 6.29 6.3 6.3 6.29 -70 -1.10% 700 - 217,230 12.70 71.48 0 0
FUEKIVFS 18.01 17.2 17.34 17.34 17.2 -810 -4.50% 600 - - - - 0 600
PDN 95 95 95 95 95 0 0.00% 600 - 3,519,171 205.80 10.90 0 0
SAV 13.5 13.55 13.1 13.55 13.1 +50 +0.37% 600 - 335,961 19.65 5.82 0 0
SSC 32 31.1 31 31.1 31 -900 -2.81% 600 - 412,753 24.14 10.27 0 0
NVT 7.9 7.66 8.43 8.44 7.51 -240 -3.04% 500 - 693,230 40.54 - 0 0
SHP 35 34.9 35 35 34.9 -100 -0.29% 500 - 3,532,102 206.56 12.36 0 0
TMP 61.9 62.3 62 62.5 62 +400 +0.65% 500 - 4,361,000 255.03 12.45 0 0
YBM 13.95 14 13.95 14 13.95 +50 +0.36% 500 - 200,198 11.71 15.02 0 0
CRV 33.5 32.95 31.8 32.95 31.7 -550 -1.64% 400 - 22,156,128 1,295.68 47.96 0 0
GMH 8.6 8.65 8.65 8.65 8.65 +50 +0.58% 400 - 142,725 8.35 23.96 400 0
SRC 49.05 50 49.9 50 49.05 +950 +1.94% 400 - 1,403,168 82.06 9.25 0 0
SVI 46.1 46.4 47.2 47.2 45.95 +300 +0.65% 400 - 595,425 34.82 7.84 0 200
TYA 17.4 17.5 17.5 17.5 17.5 +100 +0.57% 400 - 107,195 6.27 7.13 0 0
BRC 12.9 12.9 12.9 12.9 12.9 0 0.00% 300 - 159,637 9.34 7.34 0 0
SBA 29 29 29 29 29 0 0.00% 300 - 1,754,160 102.58 15.45 0 0
ASG 16.5 16.5 16.5 16.5 16.5 0 0.00% 200 - 1,497,947 87.60 51.72 0 0
CLW 43 43 43 43 43 0 0.00% 200 - 559,000 32.69 10.36 0 0
FUEKIV30 12.7 12.38 12.47 12.47 12.38 -320 -2.52% 200 - - - - 200 100
HRC 28.55 29 29 29 29 +450 +1.58% 200 - 875,992 51.23 14.26 0 0
STG 37.4 35 35 35 35 -2,400 -6.42% 200 - 3,438,867 201.10 17.86 0 0
BBC 81.8 84.6 84.6 84.6 84.6 +2,800 +3.42% 100 - 1,586,477 92.78 14.38 0 0
CCI 26.9 28.7 28.7 28.7 28.7 +1,800 +6.69% 100 - 503,430 29.44 17.39 0 0
FUEKIVND 14.61 14.23 14.23 14.23 14.23 -380 -2.60% 100 - - - - 0 100
ILB 27.2 27.15 27.15 27.15 27.15 -50 -0.18% 100 - 1,037,116 60.65 8.24 0 0
KMR 3 2.99 2.99 2.99 2.99 -10 -0.33% 100 - 170,065 9.95 29.03 0 0
LM8 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 - 129,564 7.58 9.19 0 0
SBV 8.1 8.2 8.2 8.2 8.2 +100 +1.23% 100 - 224,057 13.10 - 0 0
TDW 48.7 48 48 48 48 -700 -1.44% 100 - 408,000 23.86 7.27 0 0
VAF 18.1 18.8 18.8 18.8 18.8 +700 +3.87% 100 - 708,109 41.41 11.63 0 0
ABR 13.4 0 0 0.00% - - 268,000 15.67 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 130.23 - 0 0
BTT 39.5 0 0 0.00% - - 533,250 31.18 - 0 0
COM 32 0 0 0.00% - - 451,860 26.42 - 0 0
CVT 27.25 0 0 0.00% - - 999,827 58.47 - 0 0
DMC 60 0 0 0.00% - - 2,083,648 121.85 - 0 0
FDC 15.8 0 0 0.00% - - 610,354 35.69 - 0 0
FUCTVGF3 13.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.45 0 0 0.00% - - - - - 0 0
FUEABVND 11.7 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEIP100 12.97 0 0 0.00% - - - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - - 0 0
HAS 7.73 0 0 0.00% - - 60,294 3.53 - 0 0
HNA 23.3 0 0 0.00% - - 5,480,910 320.52 - 0 0
L10 22.5 0 0 0.00% - - 220,275 12.88 - 0 0
LGC 64 0 0 0.00% - - 12,342,705 721.80 - 0 0
MDG 20 0 0 0.00% - - 206,496 12.08 - 0 0
PNC 24.6 0 0 0.00% - - 265,664 15.54 - 0 0
QNP 30.8 0 0 0.00% - - 1,244,626 72.79 - 0 0
S4A 34 0 0 0.00% - - 1,434,800 83.91 - 0 0
SC5 16.3 0 0 0.00% - - 244,231 14.28 - 0 0
SFI 25.7 0 0 0.00% - - 624,819 36.54 - 0 0
SMA 8.86 0 0 0.00% - - 180,326 10.55 - 0 0
SPM 10.3 0 0 0.00% - - 141,831 8.29 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 37.12 - 0 0
TDM 56.4 0 0 0.00% - - 6,204,000 362.81 - 0 0
TIX 49 0 0 0.00% - - 1,470,000 85.96 - 0 0
TNC 29 0 0 0.00% - - 558,250 32.65 - 0 0
TPC 12.5 0 0 0.00% - - 281,462 16.46 - 0 0
TTE 36.5 0 0 0.00% - - 1,039,900 60.81 - 0 0
VDP 50 0 0 0.00% - - 1,104,170 64.57 - 0 0
VMD 16.3 0 0 0.00% - - 251,676 14.72 - 0 0
VSI 20 0 0 0.00% - - 264,000 15.44 - 0 0
CAV - - - - - - - - - - - - - - - - -
合計 8,024,939,381 469,294.70 74,587,590 120,763,870

※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