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

2026/06/24 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 1,878.02
+8.98/+0.48%
売買高（相対取引を含む） 633,056,398 株
（前日比 -33.04%）
値上がり銘柄数 120
値下がり銘柄数 185
変わらず銘柄数 122
総銘柄数 427
売買代金（相対取引を含む） 18,166,714 百万VND
（前日比 -41.38%）
VN30 2,010.15 +15.03 +0.75%
VNMID 2,119.61 -0.60 -0.03%
VNSML 1,341.29 +0.53 +0.04%
VN100 1,940.44 +12.30 +0.64%
VNALL 1,914.23 +11.64 +0.61%
VNX Allshare 3,009.65 +17.62 +0.59%
前日終値 1869.04 (06/23) 
始値 1873.19
高値 1894.75
安値 1861.72
年初来高値 1927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 38,058,970 59,212,070 -21,153,100
-0.40 -0.18 -0.36 +0.31 -0.07 -0.07
-0.48 +0.08 +0.10 -0.61 -0.33 - -
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（2026/06/24 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 13.7 13.65 13.8 13.8 13.55 -50 -0.36% 38,938,800 - 72,941,557 4,474.94 5.24 473,600 1,497,050
VIX 17.1 16.95 17.05 17.2 16.8 -150 -0.88% 30,549,000 - 3,192,370 195.85 4.80 108,910 2,396,210
NVL 12.3 12.95 12.3 13 11.8 +650 +5.28% 27,152,700 - 31,106,780 1,908.39 14.94 3,600,700 974,570
TCB 32.05 32.5 32.5 32.95 32 +450 +1.40% 17,964,000 - 230,302,813 14,129.01 9.10 3,351,460 5,503,920
VND 17.75 17.6 17.75 17.85 17.35 -150 -0.85% 15,118,200 - 26,792,478 1,643.71 13.25 1,182,700 642,550
BSR 25.1 25.55 25.3 25.75 24.3 +450 +1.79% 13,355,000 - 127,936,507 7,848.87 24.57 1,297,300 856,600
HPG 23.3 23.5 23.4 23.6 23.3 +200 +0.86% 12,927,300 - 180,373,448 11,065.86 11.91 459,450 1,394,140
VPB 26.55 26.55 26.55 26.8 26.2 0 0.00% 12,665,100 - 210,645,672 12,923.05 8.78 608,200 3,999,560
MBB 24.8 24.8 24.85 24.95 24.65 0 0.00% 12,609,600 - 199,763,998 12,255.46 7.46 1,449,090 3,162,100
LPB 52.6 55.5 56.2 56.2 54.8 +2,900 +5.51% 11,865,500 - 165,794,157 10,171.42 14.51 1,684,390 1,086,310
CII 17.15 17.4 17.15 17.6 16.85 +250 +1.46% 11,262,600 - 11,692,544 717.33 88.78 855,200 351,300
DXG 12.45 12.4 12.5 12.6 12.2 -50 -0.40% 10,950,600 - 13,793,564 846.23 57.94 373,700 1,058,200
ACB 22.35 22.5 22.35 22.7 22.3 +150 +0.67% 10,833,000 - 130,599,494 8,012.24 7.45 712,380 770,850
ORS 13.15 13.75 13.15 13.8 13.15 +600 +4.56% 10,429,700 - 8,579,050 526.32 39.06 1,410,200 168,000
SSI 26.85 26.7 26.9 26.95 26.55 -150 -0.56% 10,242,700 - 66,779,310 4,096.89 13.01 467,110 1,586,510
TPB 16.15 16 16.15 16.2 15.95 -150 -0.93% 8,873,700 - 44,384,750 2,722.99 6.00 532,540 2,101,610
GEX 30.3 30.5 30.5 30.6 29.8 +200 +0.66% 8,320,700 - 39,908,376 2,448.37 18.62 40,000 521,290
HDB 25.65 25.7 25.65 25.75 25.4 +50 +0.19% 8,182,000 - 128,635,602 7,891.75 7.17 473,700 1,361,100
CTG 34 33.9 33.9 34.1 33.55 -100 -0.29% 7,488,700 - 263,299,423 16,153.34 7.61 816,200 3,887,180
MSB 15.5 15.55 15.5 15.8 15.45 +50 +0.32% 6,189,000 - 48,516,000 2,976.44 8.62 931,200 189,630
VRE 29.8 30.3 29.9 30.8 29.6 +500 +1.68% 6,045,300 - 68,851,248 4,224.00 10.68 1,965,610 994,600
FPT 70.8 70.8 71 71.2 70.1 0 0.00% 5,968,500 - 120,608,304 7,399.28 13.57 1,071,090 2,725,080
POW 14.3 14.1 14.25 14.3 14 -200 -1.40% 5,901,100 - 43,256,624 2,653.78 16.19 132,610 152,310
PDR 14.75 14.7 14.65 14.75 14.4 -50 -0.34% 5,688,800 - 14,667,798 899.86 27.53 88,100 62,400
VIB 16.1 16.05 16.15 16.2 15.9 -50 -0.31% 5,675,600 - 54,634,292 3,351.80 7.50 380,900 1,528,410
VCI 24.5 24.15 24.45 24.65 24 -350 -1.43% 5,582,300 - 27,715,311 1,700.33 13.03 71,500 657,110
VHM 156 159.6 156 160.5 154 +3,600 +2.31% 5,424,600 - 655,542,956 40,217.36 15.65 1,103,010 1,047,430
TCH 14.6 14.5 14.65 14.7 14.15 -100 -0.68% 4,574,400 - 13,225,584 811.39 11.33 67,000 1,009,200
HCM 27.55 27 27.5 27.55 26.8 -550 -2.00% 4,532,600 - 29,158,830 1,788.89 18.39 17,400 26,400
EIB 20.8 20.75 20.85 20.9 20.5 -50 -0.24% 4,463,800 - 38,651,453 2,371.25 34.02 3,400 522,900
MWG 76 77.8 76 77.8 75 +1,800 +2.37% 4,218,000 - 114,243,351 7,008.79 16.30 237,520 234,600
PC1 21.9 21.75 21.7 21.8 21 -150 -0.68% 4,185,800 - 8,945,456 548.80 9.73 688,000 379,300
DIG 12.5 12.5 12.7 12.7 12.35 0 0.00% 3,902,300 - 9,955,390 610.76 12.65 66,900 252,050
HHV 11.3 11.2 11.3 11.3 11.1 -100 -0.88% 3,886,700 - 6,128,263 375.97 9.02 68,100 53,700
VIC 229 230.5 229 242 227.1 +1,500 +0.66% 3,746,800 - 1,782,569,882 109,360.12 160.96 1,352,480 862,860
STB 71.7 71.2 71.8 73.6 71.2 -500 -0.70% 3,739,700 - 134,227,359 8,234.81 22.60 280,200 1,033,900
PVD 30.95 31.95 31.4 32 30.9 +1,000 +3.23% 3,712,900 - 17,760,366 1,089.59 20.73 500,300 88,200
DPM 23 23.05 23.05 23.1 22.75 +50 +0.22% 3,196,200 - 15,672,272 961.49 16.15 621,400 120,350
KDH 21.95 21.95 21.95 22.1 21.7 0 0.00% 3,028,400 - 24,632,617 1,511.20 25.23 81,900 347,490
VSC 18.8 18.7 19 19 18.35 -100 -0.53% 2,986,000 - 7,000,726 429.49 20.37 97,000 169,500
BID 42.65 42.1 42.6 42.85 41.9 -550 -1.29% 2,965,500 - 306,490,745 18,803.11 11.16 59,700 571,830
GVR 33.55 33.65 33.6 33.75 32.6 +100 +0.30% 2,912,800 - 134,600,000 8,257.67 26.92 140,300 99,300
VCG 19.8 19.65 19.7 19.8 19.5 -150 -0.76% 2,602,300 - 12,703,103 779.33 3.47 371,700 32,980
HSG 11.75 11.75 11.65 11.75 11.55 0 0.00% 2,594,500 - 9,485,337 581.92 10.33 1,010 709,900
GEL 31 32 31.3 32.4 30.85 +1,000 +3.23% 2,577,900 - 28,480,000 1,747.24 52.63 440,200 174,100
KHG 4.97 4.95 4.92 4.97 4.91 -20 -0.40% 2,563,000 - 2,224,704 136.48 32.35 6,800 115,700
NLG 25.7 25.5 25.85 26.05 25.25 -200 -0.78% 2,554,800 - 12,369,983 758.89 18.71 193,600 540,600
VCB 61.3 61 61.4 61.6 61 -300 -0.49% 2,542,500 - 509,696,181 31,269.70 15.83 86,900 223,500
SSB 15.15 15.15 15.15 15.2 14.9 0 0.00% 2,432,500 - 43,101,750 2,644.28 8.06 165,400 83,700
HAG 15 15 14.9 15 14.85 0 0.00% 2,306,600 - 19,010,989 1,166.32 - 3,600 71,600
TCX 43.4 44.3 43.95 44.75 43.4 +900 +2.07% 2,293,300 - 122,883,628 7,538.87 16.33 564,000 555,900
KBC 29.5 29.25 29.1 29.3 28.65 -250 -0.85% 2,280,800 - 27,546,327 1,689.96 11.94 300,700 1,350,200
OCB 12.25 12.35 12.3 12.35 12.15 +100 +0.82% 2,277,200 - 32,888,696 2,017.71 8.27 31,300 128,600
NAB 12.85 12.9 12.85 12.95 12.75 +50 +0.39% 2,267,600 - 27,848,807 1,708.52 5.29 266,600 11,800
EVF 13.3 13.3 13.3 13.4 13.15 0 0.00% 2,241,300 - 10,115,525 620.58 11.84 0 352,200
CTS 25.5 25.85 25.4 26.1 25.3 +350 +1.37% 2,197,900 - 5,498,125 337.31 9.52 244,800 231,600
LDG 3.27 3.47 3.31 3.49 3.08 +200 +6.12% 2,188,900 - 886,987 54.42 9.59 105,100 45,800
HQC 2.56 2.53 2.57 2.58 2.52 -30 -1.17% 2,167,000 - 1,458,796 89.50 20.74 83,100 67,800
FTS 26.3 27.1 26.3 27.4 25.8 +800 +3.04% 2,135,600 - 9,390,096 576.08 23.34 216,000 232,530
MSN 71.5 71.5 71.4 71.6 70.6 0 0.00% 2,086,700 - 108,715,173 6,669.64 26.38 171,110 508,840
GAS 78.9 79.3 78.2 80.5 76.4 +400 +0.51% 2,046,800 - 191,346,916 11,739.07 17.06 327,430 519,860
DCM 35.8 35.45 36 36 35.3 -350 -0.98% 1,928,400 - 18,767,230 1,151.36 11.07 361,300 551,100
PLX 37.7 37.8 37.75 38.2 36.85 +100 +0.27% 1,914,700 - 48,028,386 2,946.53 25.68 88,800 18,900
NKG 11.95 11.85 11.95 12 11.7 -100 -0.84% 1,895,100 - 5,303,715 325.38 26.22 7,000 207,900
HDC 15.35 15.2 15.3 15.4 14.9 -150 -0.98% 1,677,500 - 3,036,269 186.27 4.27 117,000 202,700
VCK 33.4 33.2 33.2 33.4 32.8 -200 -0.60% 1,573,700 - 80,839,334 4,959.47 12.11 3,500 123,800
VNM 58.4 58.3 58.6 58.7 58.1 -100 -0.17% 1,532,100 - 121,844,402 7,475.12 14.47 514,850 988,810
SCR 5.09 5.1 5.11 5.15 5.03 +10 +0.20% 1,473,900 - 2,196,035 134.73 28.81 91,500 77,500
GEE 90.2 91.8 91.4 93 88 +1,600 +1.77% 1,374,800 - 58,797,828 3,607.23 10.29 148,800 44,130
PVT 19.95 20.05 20.15 20.25 19.65 +100 +0.50% 1,348,400 - 10,364,225 635.84 9.66 190,800 80,190
VPI 60.6 62 60.4 62.4 60.2 +1,400 +2.31% 1,237,600 - 19,843,074 1,217.37 50.78 91,100 137,900
HAH 53 52.9 53 53.3 51.1 -100 -0.19% 1,234,200 - 9,963,207 611.24 7.75 72,500 272,300
DXS 7.25 7.3 7.23 7.39 7.1 +50 +0.69% 1,139,400 - 4,227,453 259.35 12.39 77,500 3,600
VAB 10.95 11.1 10.9 11.25 10.85 +150 +1.37% 1,119,300 - 9,061,603 555.93 5.27 139,500 12,100
DLG 2.64 2.64 2.65 2.68 2.62 0 0.00% 1,111,000 - 790,178 48.48 2.17 0 5,500
TTA 11.2 11.35 11.2 11.5 11.15 +150 +1.34% 1,075,900 - 2,026,646 124.33 10.86 0 0
HHS 11.45 11.3 11.4 11.45 11.1 -150 -1.31% 1,054,900 - 4,881,441 299.47 1.29 54,900 30,800
HDG 21.05 20.9 21.2 21.25 20.85 -150 -0.71% 1,040,900 - 7,732,227 474.37 10.04 25,800 253,700
DGW 39.1 39.25 39.1 39.35 38.85 +150 +0.38% 1,003,700 - 8,680,871 532.57 15.75 362,700 344,000
PET 51.2 52 49.2 52.2 48.9 +800 +1.56% 978,300 - 5,549,551 340.46 22.57 0 0
VJC 137.5 136.4 137.5 138.2 136.1 -1,100 -0.80% 967,200 - 80,695,786 4,950.66 36.59 40,840 126,480
VPL 90.5 90.5 90.5 90.9 88.1 0 0.00% 950,600 - 162,293,684 9,956.67 146.44 7,900 144,900
AAA 7.41 7.4 7.39 7.44 7.32 -10 -0.13% 907,200 - 2,913,696 178.75 7.66 17,800 97,570
HHP 14.2 14.25 14.2 14.25 14 +50 +0.35% 884,500 - 1,233,399 75.67 28.56 89,900 35,100
DBC 18.75 18.75 18.9 18.9 18.6 0 0.00% 852,000 - 7,216,250 442.71 4.79 0 100
BAF 29.95 30.05 29.85 30.05 29.6 +100 +0.33% 806,800 - 9,135,850 560.48 60.22 100 145,500
TTF 2.16 2.11 2.16 2.18 2.11 -50 -2.31% 783,100 - 830,353 50.94 78.15 100 400
VDS 14.2 14.4 14.3 14.45 14 +200 +1.41% 778,700 - 3,916,800 240.29 13.66 88,200 21,700
TCM 20.25 20.15 20.25 20.25 20 -100 -0.49% 769,400 - 2,370,418 145.42 9.32 0 56,300
KSB 14.9 14.55 14.75 14.85 14.55 -350 -2.35% 765,600 - 1,665,156 102.16 12.38 4,900 26,100
KLB 15.5 15.8 15.5 15.8 15.35 +300 +1.94% 736,800 - 9,138,254 560.63 4.92 146,800 10,900
PNJ 65.2 65.5 64.8 66 64.4 +300 +0.46% 724,500 - 33,517,788 2,056.31 8.56 312,600 31,000
GMD 76.4 75 76 76.3 74.5 -1,400 -1.83% 715,200 - 31,987,133 1,962.40 19.54 30,050 238,300
VNE 3.01 2.9 3.01 3.2 2.9 -110 -3.65% 661,100 - 238,186 14.61 - 0 117,500
LCG 8.5 8.38 8.45 8.49 8.3 -120 -1.41% 651,600 - 1,731,326 106.22 12.27 0 56,100
APG 5.1 4.98 5.05 5.14 4.92 -120 -2.35% 614,000 - 1,113,637 68.32 207.50 14,100 0
VPX 27.2 27.2 27.2 27.4 26.9 0 0.00% 604,600 - 51,000,000 3,128.83 11.82 74,300 114,200
BSI 34.15 34.6 34 34.85 33.35 +450 +1.32% 592,200 - 9,338,594 572.92 17.20 14,500 76,600
PVP 17.8 18.4 18.05 18.4 17.6 +600 +3.37% 577,700 - 1,908,125 117.06 10.40 21,000 29,200
NAF 50.3 50.3 50.3 50.4 49.85 0 0.00% 572,600 - 3,077,454 188.80 19.60 0 15,300
TVS 13.8 14.75 14.75 14.75 14.75 +950 +6.88% 570,500 - 3,310,489 203.10 9.83 0 2,100
SBG 14.8 14.9 14.8 15 14.75 +100 +0.68% 564,700 - 744,999 45.71 19.43 38,000 0
CTD 71.4 70.3 71.5 71.5 69.9 -1,100 -1.54% 532,200 - 7,861,172 482.28 15.42 10,350 70,400
ANV 21 21.7 21 21.8 20.85 +700 +3.33% 514,300 - 5,777,750 354.46 5.78 53,300 46,900
DCL 37.4 37.4 37.2 37.4 37 0 0.00% 499,900 - 2,731,735 167.59 140.07 0 10,640
PAN 22.7 22.65 22.65 22.7 22.35 -50 -0.22% 475,900 - 4,731,466 290.27 7.39 98,400 8,500
HSL 7.6 7.57 7.31 7.6 7.31 -30 -0.39% 475,300 - 291,955 17.91 - 1,000 400
MCH 127.1 128 128.3 128.3 126.1 +900 +0.71% 472,400 - 165,691,003 10,165.09 23.03 1,370 45,200
SBT 21.45 21.45 21.1 21.45 21.1 0 0.00% 458,800 - 19,442,603 1,192.80 25.78 9,900 36,200
VTP 63.9 63.1 63.9 64.1 62.7 -800 -1.25% 456,400 - 10,855,087 665.96 22.05 1,600 0
DGC 50.5 50.4 50.3 51 50.1 -100 -0.20% 452,700 - 19,140,832 1,174.28 6.82 1,100 11,900
VHC 58.5 58.4 58.5 58.8 57.8 -100 -0.17% 452,700 - 12,232,064 750.43 9.24 62,500 365,600
BVH 64.9 64.3 64.8 65 63 -600 -0.92% 448,000 - 47,731,354 2,928.30 16.83 85,400 42,730
IJC 9.57 9.52 9.6 9.6 9.42 -50 -0.52% 446,500 - 5,993,608 367.71 7.22 2,670 27,100
DSE 22.25 22.4 22.2 22.4 22.05 +150 +0.67% 445,300 - 7,674,240 470.81 29.95 41,500 23,400
YEG 8.96 8.93 8.96 8.97 8.8 -30 -0.33% 405,900 - 1,832,672 112.43 21.16 10,100 4,600
CRC 6 6.05 6.01 6.1 5.9 +50 +0.83% 390,800 - 645,535 39.60 6.80 900 14,300
VOS 12.2 12.2 12.2 12.25 12 0 0.00% 389,200 - 1,708,000 104.79 5.60 16,700 3,400
FUEVFVND 36.06 35.8 36.05 36.05 35.56 -260 -0.72% 381,600 - - - - 13,700 300,800
DPG 38.6 38.6 38.6 39.2 37.95 0 0.00% 375,700 - 4,577,462 280.83 12.04 0 1,200
EVG 5.7 5.7 5.7 5.79 5.64 0 0.00% 366,400 - 1,226,924 75.27 15.57 770 0
AGR 14.6 14.6 14.6 14.85 14.35 0 0.00% 363,500 - 3,333,352 204.50 25.98 600 9,400
KDC 49.95 49.95 50 50 48.85 0 0.00% 357,800 - 14,475,825 888.09 27.70 1,800 46,700
VGC 42.95 42.4 42.85 42.85 41.85 -550 -1.28% 353,200 - 19,010,040 1,166.26 13.55 5,500 195,500
KOS 36.8 37.3 36.5 37.3 36 +500 +1.36% 348,800 - 8,074,754 495.38 423.86 32,200 20,900
HVN 22.55 22.5 22.75 22.75 22.45 -50 -0.22% 342,300 - 70,008,710 4,295.01 7.63 300 600
ELC 16.4 16.3 16.2 16.55 16.2 -100 -0.61% 338,700 - 1,794,103 110.07 12.58 108,500 1,200
SMC 10.3 10.45 10.3 10.6 10.2 +150 +1.46% 333,500 - 769,191 47.19 4.27 8,300 100
HPX 4.24 4.24 4.28 4.28 4.2 0 0.00% 331,900 - 1,289,675 79.12 10.93 0 100
CTI 20.15 20.15 20.15 20.15 19.7 0 0.00% 327,900 - 1,269,450 77.88 8.93 20,800 3,100
NT2 22.8 22.4 22.8 22.8 22.4 -400 -1.75% 318,600 - 6,448,423 395.61 5.85 13,700 25,800
AGG 11.7 11.7 11.7 11.8 11.65 0 0.00% 316,100 - 1,901,579 116.66 5.02 0 0
FRT 128.8 128.8 128 129.3 125 0 0.00% 310,800 - 21,934,870 1,345.70 27.68 78,310 18,550
ASM 5.83 5.81 5.81 5.85 5.79 -20 -0.34% 305,600 - 2,365,798 145.14 58.10 0 23,100
CMG 27.25 27.1 27.15 27.2 26.9 -150 -0.55% 302,800 - 6,311,615 387.22 18.98 2,500 6,780
FCN 11.8 11.9 11.85 11.9 11.65 +100 +0.85% 299,900 - 1,873,524 114.94 59.20 22,200 2,600
VPG 2.75 2.68 2.75 2.78 2.68 -70 -2.55% 288,500 - 236,954 14.54 - 0 6,000
SAB 47.8 47.8 47.8 48.05 47.5 0 0.00% 266,600 - 61,306,481 3,761.13 14.28 85,600 17,900
DPR 39.45 38.85 39.45 39.5 38.7 -600 -1.52% 265,600 - 3,375,518 207.09 11.68 15,000 13,600
CTF 17.45 17.1 17.4 17.4 16.95 -350 -2.01% 256,700 - 1,635,681 100.35 180.00 2,100 1,000
ASP 7.69 7.85 7.65 8.05 7.56 +160 +2.08% 253,800 - 293,115 17.98 20.99 3,400 2,900
HII 5.76 5.79 5.76 5.85 5.7 +30 +0.52% 249,600 - 426,509 26.17 8.40 10,000 0
OGC 2.91 2.88 2.9 2.93 2.87 -30 -1.03% 244,000 - 864,000 53.01 12.86 0 0
VVS 79.5 85 79.5 85 79.5 +5,500 +6.92% 230,700 - 1,829,625 112.25 5.70 31,300 2,100
REE 50.6 50.3 50.4 50.8 50.1 -300 -0.59% 230,400 - 31,331,822 1,922.20 10.77 0 40,000
SZC 22.55 22.5 22.6 22.75 22.3 -50 -0.22% 229,900 - 4,049,682 248.45 12.76 1,200 35,400
NTL 15.5 15.5 15.4 15.5 15.15 0 0.00% 226,700 - 1,890,688 115.99 116.54 3,900 41,300
CTR 84 83.8 84.8 84.8 83 -200 -0.24% 225,400 - 9,585,537 588.07 15.98 11,600 27,500
TLD 8.62 8.58 8.6 8.61 8.55 -40 -0.46% 222,700 - 667,021 40.92 10.07 0 0
GEG 13.7 13.55 13.7 13.7 13.5 -150 -1.09% 221,300 - 5,620,599 344.82 7.80 14,900 0
PHR 64 63.6 64 64.4 63.4 -400 -0.63% 218,000 - 8,617,749 528.70 19.61 5,740 18,200
BCM 52.8 52.8 52.9 53.1 52.6 0 0.00% 201,800 - 54,648,000 3,352.64 16.25 5,900 0
SCS 50 49.4 50.1 50.1 49.05 -600 -1.20% 185,000 - 5,042,603 309.36 6.95 8,500 79,900
AAN 22.05 21.9 21.8 21.95 21.8 -150 -0.68% 180,900 - 1,423,500 87.33 17.66 0 0
HID 4.14 4.25 4.14 4.26 4.11 +110 +2.66% 179,000 - 326,214 20.01 59.86 0 500
HTN 6.8 6.88 6.76 6.9 6.7 +80 +1.18% 175,000 - 613,121 37.61 34.57 1,600 19,600
DHC 33.45 33.5 33.2 33.85 33 +50 +0.15% 170,900 - 3,235,805 198.52 8.40 25,800 21,200
TAL 27 26.9 27 27 26 -100 -0.37% 170,200 - 13,557,592 831.75 13.87 3,700 4,000
TDP 28.9 28.9 27.5 29 27.5 0 0.00% 168,700 - 2,707,918 166.13 26.39 12,200 5,800
PTB 36.8 37 36.9 37 36.25 +200 +0.54% 166,700 - 3,715,062 227.92 4.98 108,660 10,300
JVC 3.66 3.6 3.7 3.7 3.6 -60 -1.64% 163,600 - 405,001 24.85 8.11 4,400 0
DRH 2.01 2.01 2.02 2.05 2.01 0 0.00% 159,300 - 248,653 15.25 - 0 0
TLH 4.37 4.37 4.37 4.37 4.32 0 0.00% 147,300 - 490,838 30.11 97.11 0 700
DRC 11.65 11.5 11.6 11.65 11.45 -150 -1.29% 147,000 - 1,775,937 108.95 14.99 0 0
CSV 23.9 23.75 23.9 24.1 23.65 -150 -0.63% 146,000 - 2,624,373 161.00 13.95 1,700 17,200
ADS 9.06 9.1 9.04 9.15 9.04 +40 +0.44% 145,500 - 695,192 42.65 7.19 2,500 50,200
PAC 19.2 19.15 19.2 19.3 19 -50 -0.26% 144,200 - 1,468,377 90.08 12.61 100 4,800
TSC 2.3 2.27 2.34 2.35 2.27 -30 -1.30% 140,600 - 446,870 27.42 - 0 0
CSM 12.8 12.8 12.85 12.85 12.5 0 0.00% 138,100 - 1,326,403 81.37 31.14 1,700 400
ABS 3.03 3.05 3.03 3.09 3 +20 +0.66% 137,500 - 244,000 14.97 - 0 0
IDI 5.65 5.6 5.67 5.67 5.6 -50 -0.88% 135,800 - 1,529,767 93.85 11.94 200 5,600
TDC 10.35 10.5 10.35 10.5 10.15 +150 +1.45% 133,600 - 1,335,894 81.96 4.96 4,100 3,500
CDC 18.95 18.9 18.7 19 18.5 -50 -0.26% 131,500 - 997,403 61.19 53.39 0 500
SIP 50.2 50 50.5 50.5 50 -200 -0.40% 129,900 - 12,105,647 742.68 10.06 500 7,900
ST8 3.07 3 3.07 3.08 2.98 -70 -2.28% 128,700 - 77,163 4.73 - 0 0
HAX 9.7 9.63 9.7 9.72 9.63 -70 -0.72% 124,100 - 1,034,644 63.48 332.07 0 0
LGL 5.36 5.25 5.68 5.68 5.16 -110 -2.05% 121,000 - 270,360 16.59 13.22 0 0
ITC 11.85 11.8 11.85 11.9 11.6 -50 -0.42% 120,200 - 1,132,034 69.45 23.09 0 0
CRE 7.4 7.2 7.35 7.39 7.2 -200 -2.70% 119,600 - 3,338,485 204.82 45.57 1,500 1,200
HVH 10.2 10.15 10.2 10.25 10.1 -50 -0.49% 118,900 - 7,088,532 434.88 10.54 0 5,200
HT1 13.7 13.7 13.7 13.8 13.55 0 0.00% 111,800 - 5,227,782 320.72 19.11 0 0
BWE 44.5 44.5 44.5 44.5 44 0 0.00% 110,000 - 9,786,825 600.42 11.90 20,000 5,800
VIP 11.6 11.6 11.5 11.65 11.5 0 0.00% 103,900 - 794,263 48.73 12.07 0 6,600
BMP 146.4 148.1 146.4 148.3 145 +1,700 +1.16% 103,700 - 12,123,605 743.78 9.87 29,800 16,000
BMI 14.35 14.45 14.4 14.45 14.25 +100 +0.70% 99,600 - 2,175,413 133.46 9.84 2,500 39,120
TCO 11 11.05 11 11.2 10.65 +50 +0.45% 98,500 - 346,093 21.23 9.27 0 14,100
SAM 5.99 6.03 5.95 6.03 5.87 +40 +0.67% 96,600 - 2,291,165 140.56 24.02 0 0
QCG 12.5 12.5 12.6 12.6 12.3 0 0.00% 96,400 - 3,439,114 210.99 20.06 0 0
PPC 9.63 9.62 9.61 9.65 9.61 -10 -0.10% 92,500 - 3,084,298 189.22 18.68 20,000 20,200
TSA 15.3 15.25 15.3 15.35 15.25 -50 -0.33% 90,700 - 616,481 37.82 21.66 0 0
DC4 7.36 7.27 7.38 7.38 7.25 -90 -1.22% 89,000 - 785,587 48.20 3.58 0 7,700
TV2 28.6 28.55 28.6 28.85 28.5 -50 -0.17% 88,400 - 1,927,872 118.27 20.38 0 2,900
SHI 14.2 14.1 14.2 14.4 14.1 -100 -0.70% 88,300 - 2,396,289 147.01 47.64 1,100 0
GIL 11.6 11.4 11.6 11.6 11.4 -200 -1.72% 84,400 - 1,158,197 71.06 35.85 0 300
FIT 3.79 3.79 3.83 3.83 3.75 0 0.00% 84,100 - 1,288,346 79.04 32.12 0 0
HAR 3.27 3.28 3.29 3.29 3.23 +10 +0.31% 82,200 - 313,844 19.25 18.32 0 0
MSH 34.1 33.9 34.1 34.1 33.75 -200 -0.59% 79,700 - 3,814,463 234.02 6.21 3,900 60,900
SGR 13.15 12.7 13.1 13.1 12.7 -450 -3.42% 75,700 - 887,412 54.44 10.79 400 600
AFX 10.2 10.15 10.2 10.2 9.95 -50 -0.49% 74,300 - 355,250 21.79 7.51 0 0
SRF 7.94 7.9 8.1 8.1 7.72 -40 -0.50% 71,300 - 266,916 16.38 13.37 300 0
BFC 55.8 56 55.8 56.6 55.8 +200 +0.36% 67,500 - 3,201,408 196.41 11.48 3,500 3,700
APH 5.51 5.5 5.51 5.6 5.49 -10 -0.18% 66,600 - 1,341,363 82.29 8.20 0 0
LSS 8.38 8.35 8.38 8.38 8.16 -30 -0.36% 66,600 - 751,722 46.12 6.17 0 0
DBD 50.5 51 50.5 51 50.5 +500 +0.99% 66,400 - 4,818,952 295.64 19.07 45,700 100
MIG 17.6 17.75 17.6 17.75 17.5 +150 +0.85% 66,200 - 3,754,186 230.32 11.43 19,000 5,760
NHH 10.2 10.2 10.15 10.2 10.1 0 0.00% 58,800 - 1,152,233 70.69 7.93 0 0
TLG 49.1 49.35 49.4 49.75 49 +250 +0.51% 53,100 - 4,763,674 292.25 12.36 1,100 16,000
TNH 8.9 8.88 8.74 8.9 8.74 -20 -0.22% 52,300 - 1,471,655 90.29 - 500 1,600
NBB 17.4 17.7 17.4 17.7 17.35 +300 +1.72% 50,000 - 1,772,828 108.76 198.88 0 0
EVE 9.13 9.15 9.13 9.15 9.13 +20 +0.22% 49,700 - 384,115 23.57 9.80 100 0
SJD 14.1 14.1 14.15 14.15 14 0 0.00% 49,500 - 972,881 59.69 6.06 20 2,800
FUEVN100 26.25 26.36 26.27 26.64 26.27 +110 +0.42% 48,300 - - - - 36,000 2,700
LAF 17.9 19 17.6 19 17.6 +1,100 +6.15% 47,900 - 289,332 17.75 7.59 0 0
SZL 49.45 48.15 49.05 49.05 48.15 -1,300 -2.63% 46,800 - 1,343,507 82.42 11.70 0 0
NHA 11.05 11.15 11.05 11.25 11.05 +100 +0.90% 44,400 - 722,397 44.32 6.59 0 1,300
VTO 10.55 10.6 10.55 10.6 10.5 +50 +0.47% 43,500 - 846,587 51.94 9.27 0 0
KHP 10.05 10.05 10.15 10.15 10 0 0.00% 43,300 - 606,786 37.23 10.70 0 1,000
DAH 3.32 3.23 3.32 3.32 3.21 -90 -2.71% 39,900 - 271,966 16.69 39.88 0 0
CKG 6.92 6.89 6.92 6.92 6.85 -30 -0.43% 38,700 - 1,114,854 68.40 10.01 0 0
TNT 11.8 11 12.15 12.15 11 -800 -6.78% 38,300 - 561,000 34.42 41.04 0 100
BMC 12.35 12.85 12.3 12.85 12.3 +500 +4.05% 35,400 - 159,245 9.77 20.20 0 0
HPA 33.95 34.15 33.65 34.15 33.55 +200 +0.59% 33,000 - 9,732,750 597.10 5.84 0 6,000
PLP 4.01 4.17 4.01 4.18 4.01 +160 +3.99% 32,300 - 375,299 23.02 10.15 0 200
MCP 28.35 28.15 28 28.15 27.9 -200 -0.71% 31,100 - 559,288 34.31 60.41 0 0
BKG 2.54 2.53 2.55 2.6 2.51 -10 -0.39% 30,900 - 181,171 11.11 17.94 0 0
SKG 8.44 8.4 8.44 8.44 8.36 -40 -0.47% 29,400 - 558,581 34.27 11.65 0 0
C47 9.3 9.28 9.2 9.28 9.06 -20 -0.22% 28,600 - 337,256 20.69 6.45 0 0
TCI 10.4 10.45 10.3 10.75 10.3 +50 +0.48% 26,800 - 1,208,239 74.13 103.47 4,800 5,000
FCM 3.35 3.4 3.4 3.5 3.35 +50 +1.49% 26,000 - 157,171 9.64 9.32 0 0
BIC 23.45 23.1 23.45 23.45 23 -350 -1.49% 25,400 - 4,667,749 286.36 8.48 5,000 8,500
FIR 5.03 5.04 5 5.04 4.99 +10 +0.20% 25,400 - 356,175 21.85 180.00 0 5,700
D2D 31.05 30.85 31.1 31.15 30.5 -200 -0.64% 24,700 - 933,513 57.27 4.10 2,500 1,700
TDH 3.77 3.77 3.71 3.79 3.71 0 0.00% 24,500 - 424,701 26.06 3.91 0 3,100
GSP 11.15 11.05 11.15 11.15 11 -100 -0.90% 23,500 - 746,063 45.77 8.49 0 0
NNC 44.2 44.1 43.85 44.55 43.5 -100 -0.23% 23,300 - 966,672 59.31 7.19 900 2,000
CCL 4.36 4.36 4.36 4.36 4.32 0 0.00% 22,500 - 259,775 15.94 10.16 0 0
PGC 12.25 12.1 12.2 12.3 12.1 -150 -1.22% 22,200 - 730,105 44.79 10.03 1,800 0
TEG 6 6.01 6.07 6.07 6 +10 +0.17% 22,000 - 726,047 44.54 32.49 0 0
PDV 9.06 9.1 9.06 9.36 9.06 +40 +0.44% 21,900 - 721,766 44.28 7.25 0 0
ACG 33 32.9 33 33.3 32.8 -100 -0.30% 21,400 - 4,960,923 304.35 9.84 0 100
CMX 5.68 5.66 5.65 5.73 5.6 -20 -0.35% 20,800 - 576,748 35.38 8.58 0 0
TDG 2.41 2.4 2.41 2.41 2.37 -10 -0.41% 20,400 - 58,107 3.56 10.17 0 0
DBT 12.5 12.7 12.4 12.7 12.4 +200 +1.60% 19,300 - 278,984 17.12 20.68 0 0
HTI 20.45 20.4 20.45 20.45 20.15 -50 -0.24% 19,300 - 508,964 31.22 3.06 2,200 0
TIP 18.05 18 18.05 18.05 18 -50 -0.28% 18,800 - 1,170,141 71.79 5.42 0 200
SJS 48 48 47.3 48 47.1 0 0.00% 18,700 - 14,278,792 876.00 39.34 0 300
CNG 21.7 21.6 21.7 21.7 21.3 -100 -0.46% 18,500 - 758,145 46.51 13.99 1,400 0
THG 36 35.6 36 36 35.5 -400 -1.11% 18,000 - 1,251,805 76.80 7.52 0 0
TCL 30.2 30.2 30.1 30.25 30 0 0.00% 17,200 - 910,785 55.88 6.92 0 0
LHG 28 27.9 27.85 28 27.85 -100 -0.36% 17,000 - 1,395,335 85.60 5.46 0 100
CIG 6.92 6.7 7.22 7.22 6.7 -220 -3.18% 16,900 - 341,968 20.98 3.01 0 0
TRA 78 78 78 78 77.9 0 0.00% 16,400 - 3,233,142 198.35 14.91 0 300
AAT 2.82 2.8 2.79 2.8 2.78 -20 -0.71% 15,900 - 198,293 12.17 8.36 0 10,400
ILB 21.95 21.85 21.95 21.95 21.85 -100 -0.46% 15,800 - 834,659 51.21 8.28 0 0
TRC 76.3 76 75.9 76 75.5 -300 -0.39% 15,400 - 2,280,000 139.88 8.92 100 0
PTL 2.54 2.54 2.58 2.58 2.51 0 0.00% 15,300 - 254,000 15.58 - 0 0
NCT 92.6 92.5 92.6 92.7 92.4 -100 -0.11% 15,200 - 2,420,330 148.49 6.84 300 5,200
SVD 4.1 4.04 4.1 4.14 3.84 -60 -1.46% 14,900 - 111,528 6.84 87.83 0 0
LIX 28.4 28.25 28.75 28.75 27.45 -150 -0.53% 14,500 - 1,830,600 112.31 10.21 0 800
FUESSVFL 29.64 29.54 29.64 29.65 29.35 -100 -0.34% 14,400 - - - - 0 3,700
DHA 50.6 50.5 50.1 51 50.1 -100 -0.20% 14,100 - 743,414 45.61 6.77 1,200 700
TVB 7.6 7.54 7.55 7.55 7.5 -60 -0.79% 13,200 - 822,776 50.48 39.48 0 0
HAP 6.96 6.89 6.5 6.9 6.5 -70 -1.01% 12,300 - 764,392 46.90 - 0 0
ITD 15.45 15.45 15.2 15.55 15.2 0 0.00% 12,000 - 404,370 24.81 8.39 0 0
STK 10.9 10.6 10.9 11 10.6 -300 -2.75% 11,600 - 1,485,305 91.12 29.69 100 2,400
TMT 11.7 11.75 11.7 11.85 11.7 +50 +0.43% 11,400 - 433,316 26.58 6.90 0 2,000
FUESSV30 25.15 25.2 25 25.2 25 +50 +0.20% 11,100 - - - - 10,920 2,700
PHC 4.65 4.64 4.68 4.75 4.55 -10 -0.22% 10,900 - 235,164 14.43 10.62 0 0
HTG 40.45 40.45 40.85 40.85 40.4 0 0.00% 10,500 - 1,456,310 89.34 5.40 0 0
C32 15.4 15.2 15.75 15.75 14.9 -200 -1.30% 9,900 - 456,886 28.03 8.71 0 300
DSN 37.4 37.5 37.5 37.6 37.05 +100 +0.27% 9,400 - 453,113 27.80 6.58 0 0
AST 72.3 73 73.4 73.4 72.5 +700 +0.97% 9,300 - 3,285,000 201.53 13.62 7,100 3,300
SBA 26.95 26.95 26.3 26.95 26.2 0 0.00% 8,800 - 1,630,159 100.01 9.61 0 0
BCE 8.9 8.9 8.93 8.93 8.39 0 0.00% 8,700 - 311,500 19.11 3.48 1,200 700
BTP 8.35 8.35 8.3 8.35 8.3 0 0.00% 8,500 - 505,055 30.98 11.86 0 0
IMP 43.7 43.5 43.55 43.55 43 -200 -0.46% 8,400 - 6,699,390 411.01 22.01 0 5,100
ACC 12.35 12.5 12.45 12.5 11.9 +150 +1.21% 8,100 - 1,312,500 80.52 25.20 0 0
HCD 6.95 6.95 6.9 6.95 6.6 0 0.00% 8,000 - 256,864 15.76 12.82 0 0
VNL 18.4 18.5 18.75 18.85 18.5 +100 +0.54% 7,700 - 261,599 16.05 4.89 0 0
DHM 6.29 6.1 6.29 6.29 6.06 -190 -3.02% 7,500 - 210,668 12.92 36.53 0 0
FUEVN50G 11.98 12 12 12 12 +20 +0.17% 7,500 - - - - 0 0
PTC 6.25 6.25 6.3 6.3 6.25 0 0.00% 7,400 - 201,198 12.34 4.12 0 0
GHC 26.4 26.05 26.3 26.3 26 -350 -1.33% 7,100 - 1,241,608 76.17 7.74 0 0
CHP 28 27.65 28 28 27.65 -350 -1.25% 7,000 - 4,359,246 267.44 9.94 0 0
TMP 46.3 46 45.3 46 45.3 -300 -0.65% 6,800 - 3,220,000 197.55 10.14 0 5,000
SGN 53.5 53.2 53.5 53.5 52.8 -300 -0.56% 6,700 - 1,782,125 109.33 10.08 0 0
LBM 28.3 28 28.3 28.6 28 -300 -1.06% 6,500 - 1,120,000 68.71 7.88 1,700 0
SBV 6.43 6.35 6 6.39 5.98 -80 -1.24% 6,500 - 182,182 11.18 - 0 0
DVP 70.9 70.8 70.9 71.3 70.8 -100 -0.14% 6,400 - 2,832,000 173.74 8.37 100 0
NTC 136 136 136.1 136.5 135.9 0 0.00% 6,300 - 3,263,997 200.25 10.14 0 0
SC5 15.9 16.3 16.3 16.3 16.3 +400 +2.52% 5,600 - 244,231 14.98 5.94 3,500 0
GDT 16.5 16.5 16.35 16.6 16.25 0 0.00% 5,400 - 406,728 24.95 5.64 0 0
VPD 21.95 21.8 21.85 21.85 21.8 -150 -0.68% 5,000 - 2,323,654 142.56 8.85 0 0
CLL 30.2 30.25 30.2 30.3 30.15 +50 +0.17% 4,900 - 1,028,500 63.10 10.95 0 0
MHC 9.5 9.3 9.11 9.3 8.9 -200 -2.11% 4,500 - 404,329 24.81 2.46 0 0
RYG 9.37 9.36 9.03 9.36 9.03 -10 -0.11% 4,500 - 421,200 25.84 11.28 0 0
ABT 54 54.1 54.3 54.3 54 +100 +0.19% 4,200 - 637,150 39.09 4.81 0 1,400
VFG 47 46.65 47 47 46.6 -350 -0.74% 4,200 - 1,945,893 119.38 6.06 100 300
FMC 35.1 35.2 35 35.2 34.85 +100 +0.28% 4,000 - 2,301,689 141.21 6.60 1,100 0
ADG 8.22 8.5 8.65 8.65 8.2 +280 +3.41% 3,700 - 181,734 11.15 9.67 0 0
DHG 94.7 93.3 94.5 94.5 92.8 -1,400 -1.48% 3,700 - 12,198,608 748.38 14.79 100 100
FUESSV50 30.3 30.29 30.3 30.3 30.29 -10 -0.03% 3,400 - - - - 100 1,700
KMR 2.63 2.59 2.6 2.61 2.56 -40 -1.52% 3,400 - 147,314 9.04 29.43 0 0
VPS 8.71 8.67 8.67 8.68 8.66 -40 -0.46% 3,400 - 212,075 13.01 9.06 100 0
FUEDCMID 13.6 13.29 13.14 13.29 13.14 -310 -2.28% 3,300 - - - - 0 0
BRC 12.4 12.2 12.2 12.2 12.2 -200 -1.61% 3,000 - 150,975 9.26 7.26 0 0
SHA 3.92 3.99 4.04 4.04 3.96 +70 +1.79% 3,000 - 140,123 8.60 8.36 0 0
DQC 9.5 9.64 9.5 9.8 9.5 +140 +1.47% 2,900 - 265,660 16.30 78.37 0 0
DSC 12.8 13 12.85 13 12.8 +200 +1.56% 2,900 - 3,620,132 222.09 10.25 0 0
VCA 6.1 6.1 6.11 6.11 6.1 0 0.00% 2,800 - 92,643 5.68 - 0 0
PDN 102.7 101.5 100.5 101.5 96.1 -1,200 -1.17% 2,700 - 5,639,931 346.01 13.81 0 0
FUEKIV30 13.56 13.68 13.63 13.68 13.6 +120 +0.88% 2,600 - - - - 2,220 400
DRL 44.6 44.6 44.1 44.6 44.1 0 0.00% 2,500 - 423,700 25.99 9.47 0 0
FUEMITEC 11 11 11 11 11 0 0.00% 2,500 - - - - 900 0
MCM 27.5 27.6 27.9 27.9 27.35 +100 +0.36% 2,500 - 3,036,000 186.26 15.64 0 0
ADP 22.9 22.8 22.8 22.9 22.8 -100 -0.44% 2,400 - 525,309 32.23 6.87 0 0
DTA 3.46 3.49 3.31 3.49 3.24 +30 +0.87% 2,200 - 63,029 3.87 317.27 0 0
PGD 22.75 22.4 22.5 22.6 22.1 -350 -1.54% 2,200 - 2,217,540 136.05 14.19 0 100
RAL 84.8 83.6 83.8 84 83.3 -1,200 -1.42% 2,200 - 1,968,564 120.77 5.45 0 500
TDM 58.5 57 57.8 57.8 57 -1,500 -2.56% 2,200 - 6,332,700 388.51 32.61 0 0
TNI 4.79 4.79 4.7 4.79 4.7 0 0.00% 2,100 - 251,475 15.43 5.75 0 0
ACL 12 12.55 12.8 12.8 12 +550 +4.58% 2,000 - 629,496 38.62 18.37 0 0
NO1 5.09 5.09 5.1 5.1 5.09 0 0.00% 2,000 - 122,160 7.49 16.01 0 0
PGV 23.4 23.3 23.4 23.4 22.65 -100 -0.43% 2,000 - 26,176,805 1,605.94 7.04 0 200
SMB 38.6 38.5 38.6 38.65 38.5 -100 -0.26% 2,000 - 1,149,096 70.50 7.51 0 700
BHN 29.5 29.9 28.8 29.9 28.8 +400 +1.36% 1,900 - 6,930,820 425.20 14.83 0 0
FUETCC50 15.09 15.08 15 15.11 15 -10 -0.07% 1,900 - - - - 0 0
DAT 8.35 7.81 7.9 8.34 7.8 -540 -6.47% 1,700 - 540,673 33.17 7.52 0 0
FUEMAV30 24.45 24.77 24.45 24.77 24.45 +320 +1.31% 1,600 - - - - 1,000 4,000
FUEMAVND 15.22 15.22 15.98 15.98 15.11 0 0.00% 1,300 - - - - 100 500
HTL 21.3 21.4 21 21.4 21 +100 +0.47% 1,200 - 256,800 15.75 10.33 0 0
VID 4.96 4.84 4.66 4.84 4.66 -120 -2.42% 1,200 - 197,647 12.13 440.00 0 0
VTB 13.15 13.1 13.2 13.2 13.1 -50 -0.38% 1,000 - 141,539 8.68 9.08 0 0
CVT 26.3 26.15 26.15 26.15 26.15 -150 -0.57% 900 - 959,467 58.86 19.20 0 0
HRC 39.4 39.4 39.4 39.4 39.4 0 0.00% 900 - 1,190,141 73.01 33.88 0 0
PNC 31.8 29.6 31 31 29.6 -2,200 -6.92% 900 - 319,661 19.61 156.61 0 0
UIC 61.9 61.7 62 62 61.7 -200 -0.32% 900 - 512,110 31.42 5.05 0 0
FUEFCV50 15.9 15.01 15.01 15.01 15.01 -890 -5.60% 800 - - - - 0 0
SGT 14.75 14.9 14.9 14.9 14.9 +150 +1.02% 800 - 2,205,248 135.29 6.63 0 0
SHP 33.3 33.4 33.2 33.4 33.1 +100 +0.30% 800 - 3,380,292 207.38 11.79 0 0
FUEIP100 13.85 13.84 13.85 13.85 13.84 -10 -0.07% 700 - - - - 200 0
HTV 13.8 13.7 12.85 13.75 12.85 -100 -0.72% 700 - 179,525 11.01 11.31 0 0
TCR 2.29 2.29 2.29 2.29 2.29 0 0.00% 700 - 23,737 1.46 52.05 0 0
DMC 57.6 57.6 57.6 57.6 57.6 0 0.00% 600 - 2,000,302 122.72 11.86 0 0
TBC 32.5 32.5 32.5 32.5 32.5 0 0.00% 600 - 2,063,750 126.61 10.74 0 0
VRC 12.1 12 12 12.1 12 -100 -0.83% 600 - 600,000 36.81 1,000.00 0 100
VSH 42.6 42.6 42.6 42.6 42.3 0 0.00% 600 - 10,063,877 617.42 11.67 0 0
DTL 9.45 9.5 9.5 9.5 9.5 +50 +0.53% 500 - 575,994 35.34 - 0 0
FDC 20.8 19.35 19.45 19.45 19.35 -1,450 -6.97% 500 - 747,490 45.86 3.49 0 0
HNA 21.7 21.8 21.8 21.8 21.8 +100 +0.46% 500 - 5,128,062 314.61 10.78 0 0
QNP 31.5 30.9 30.9 30.9 30.9 -600 -1.90% 500 - 1,248,667 76.61 8.75 0 0
TYA 16.7 16.6 16.6 16.6 16.6 -100 -0.60% 500 - 101,682 6.24 4.43 0 0
TCT 18.85 18.8 18.85 18.85 18.8 -50 -0.27% 400 - 240,414 14.75 9.43 0 0
TPC 6.81 7.28 7.25 7.28 7.25 +470 +6.90% 400 - 122,427 7.51 20.86 0 0
VCF 295.5 297.5 298 298 297.5 +2,000 +0.68% 400 - 7,907,293 485.11 15.27 0 0
ASG 16.9 16.9 16.55 16.9 16.55 0 0.00% 300 - 1,534,261 94.13 19.27 0 0
ABR 11.9 11.2 11.2 11.2 11.2 -700 -5.88% 200 - 224,000 13.74 15.03 0 0
ANT 25.6 25.5 25.75 25.75 25.5 -100 -0.39% 200 - 612,095 37.55 4.34 0 0
CMV 8.1 8 8 8 8 -100 -1.23% 200 - 145,247 8.91 7.41 0 0
HMC 10.6 10.55 10.6 10.6 10.55 -50 -0.47% 200 - 288,015 17.67 9.22 0 0
PMG 6.04 6.04 6.04 6.04 6.04 0 0.00% 200 - 279,871 17.17 13.54 100 0
VMD 14.95 14.95 14.95 14.95 14.95 0 0.00% 200 - 230,832 14.16 5.45 0 100
VPH 3.63 3.6 3.6 3.6 3.6 -30 -0.83% 200 - 343,288 21.06 - 0 0
CCI 19.25 19.2 19.2 19.2 19.2 -50 -0.26% 100 - 449,052 27.55 7.93 0 0
FUCTVGF5 11.5 12.2 12.2 12.2 12.2 +700 +6.09% 100 - - - - 0 0
GTA 8.88 9.19 9.19 9.19 9.19 +310 +3.49% 100 - 90,338 5.54 15.17 0 0
HAS 8.01 8.5 8.5 8.5 8.5 +490 +6.12% 100 - 66,300 4.07 - 0 0
HUB 12.95 12.95 12.95 12.95 12.95 0 0.00% 100 - 391,645 24.03 5.91 0 0
L10 24.65 22.95 22.95 22.95 22.95 -1,700 -6.90% 100 - 224,681 13.78 5.96 0 0
NVT 7.8 7.85 7.85 7.85 7.85 +50 +0.64% 100 - 710,425 43.58 40.46 0 0
STG 28.05 27.75 27.75 27.75 27.75 -300 -1.07% 100 - 2,726,531 167.27 9.29 0 0
SVT 10.65 10.6 10.6 10.6 10.6 -50 -0.47% 100 - 183,496 11.26 6.83 0 0
TDW 48.25 45.8 45.8 45.8 45.8 -2,450 -5.08% 100 - 389,300 23.88 6.44 0 0
TN1 14 14.95 14.95 14.95 14.95 +950 +6.79% 100 - 898,427 55.12 3.37 0 0
TNC 30.3 30.3 30.3 30.3 30.3 0 0.00% 100 - 583,275 35.78 15.92 0 0
VNS 7.95 7.85 7.85 7.85 7.85 -100 -1.26% 100 - 532,695 32.68 13.89 0 0
YBM 9.99 9.99 9.99 9.99 9.99 0 0.00% 100 - 321,424 19.72 6.24 0 0
AAM 6.6 0 0 0.00% - - 68,978 4.23 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 136.62 - 0 0
BTT 43.2 0 0 0.00% - - 583,200 35.78 - 0 0
CCC 7.6 0 0 0.00% - - 312,018 19.14 - 0 0
CLC 53 0 0 0.00% - - 1,389,002 85.21 - 0 0
CLW 57.7 0 0 0.00% - - 750,100 46.02 - 0 0
COM 31.5 0 0 0.00% - - 444,800 27.29 - 0 0
CRV 26.25 0 0 0.00% - - 18,044,247 1,107.01 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.83 - 0 0
DXV 3.73 0 0 0.00% - - 36,927 2.27 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCVREIT 7.27 0 0 0.00% - - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVFS 18 0 0 0.00% - - - - - 0 0
FUEKIVND 13.27 0 0 0.00% - - - - - 0 0
FUETPVND 10.71 0 0 0.00% - - - - - 0 0
GMH 7.5 0 0 0.00% - - 123,750 7.59 - 0 0
HU1 5.7 0 0 0.00% - - 57,000 3.50 - 0 0
ICT 17.85 0 0 0.00% - - 574,502 35.25 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 843.32 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.52 - 0 0
MDG 37.1 0 0 0.00% - - 383,049 23.50 - 0 0
NHT 10.95 0 0 0.00% - - 262,840 16.13 - 0 0
NSC 72.3 0 0 0.00% - - 1,270,638 77.95 - 0 0
OPC 24.5 0 0 0.00% - - 1,569,247 96.27 - 0 0
PGI 18 0 0 0.00% - - 1,996,142 122.46 - 0 0
PIT 7.54 0 0 0.00% - - 107,145 6.57 - 0 0
PJT 9.45 0 0 0.00% - - 235,142 14.43 - 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 84.14 - 0 0
SAV 13.5 0 0 0.00% - - 351,452 21.56 - 0 0
SFC 17 0 0 0.00% - - 191,955 11.78 - 0 0
SFG 10.8 0 0 0.00% - - 517,291 31.74 - 0 0
SFI 29 0 0 0.00% - - 705,049 43.25 - 0 0
SMA 8.1 0 0 0.00% - - 164,858 10.11 - 0 0
SPM 8.16 0 0 0.00% - - 112,363 6.89 - 0 0
SRC 40.9 0 0 0.00% - - 1,147,792 70.42 - 0 0
SSC 28.5 0 0 0.00% - - 378,246 23.21 - 0 0
SVC 17.85 0 0 0.00% - - 1,664,830 102.14 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.94 - 0 0
TIX 38.4 0 0 0.00% - - 1,152,000 70.67 - 0 0
TMS 38.95 0 0 0.00% - - 6,727,544 412.73 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 59.25 - 0 0
TVT 16.35 0 0 0.00% - - 343,350 21.06 - 0 0
VDP 54.9 0 0 0.00% - - 1,212,378 74.38 - 0 0
VNG 6.6 0 0 0.00% - - 642,026 39.39 - 0 0
VSI 21.95 0 0 0.00% - - 289,740 17.78 - 0 0
合計 8,769,061,941 537,979.26 38,058,970 59,212,070

※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