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

2026/09/14 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,788.23
-6.98/-0.39%
売買高（相対取引を含む） 823,996,368 株
（前日比 +18.10%）
値上がり銘柄数 88
値下がり銘柄数 243
変わらず銘柄数 98
総銘柄数 429
売買代金（相対取引を含む） 19,538,144 百万VND
（前日比 +15.19%）
VN30 1,928.57 -8.12 -0.42%
VNMID 1,842.87 -32.93 -1.76%
VNSML 1,213.43 -9.38 -0.77%
VN100 1,826.99 -11.60 -0.63%
VNALL 1,800.06 -11.56 -0.64%
VNX Allshare 2,827.52 -18.35 -0.64%
前日終値 1795.21 (09/11) 
始値 1792.67
高値 1799.10
安値 1776.85
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) 112,652,010 83,594,750 29,057,260
-0.35 -1.07 +0.28 -0.91 -0.59 -1.27
-0.66 -0.71 -0.87 -0.51 -0.32 - -
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（2026/09/14 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
VIX 13.25 12.6 13.15 13.35 12.35 -650 -4.91% 82,875,800 - 32,417,136 1,918.17 3.57 9,753,500 6,462,900
SHB 11.55 11.4 11.55 11.6 11.3 -150 -1.30% 52,587,200 - 60,918,224 3,604.63 4.38 173,890 2,400,300
VPB 26.95 27.2 26.95 27.45 26.85 +250 +0.93% 25,705,400 - 215,802,722 12,769.39 8.99 10,388,660 4,883,800
GEX 23.95 22.3 23.8 24.1 22.3 -1,650 -6.89% 24,534,400 - 29,178,911 1,726.56 13.61 2,330,950 1,704,900
SSI 20.3 20.3 20.25 20.4 19.7 0 0.00% 24,518,000 - 60,926,437 3,605.11 9.89 2,974,230 2,977,500
HPG 21.3 20.9 21.3 21.4 20.85 -400 -1.88% 24,046,000 - 176,457,958 10,441.30 10.59 581,880 8,656,670
NVL 12.2 11.95 12.1 12.25 11.65 -250 -2.05% 22,465,000 - 28,704,712 1,698.50 13.78 963,510 684,600
VND 15.15 14.6 15.2 15.35 14.5 -550 -3.63% 17,848,500 - 22,225,579 1,315.12 10.99 773,200 3,595,700
BSR 27.55 28.5 27.65 28.9 27.65 +950 +3.45% 16,508,000 - 142,708,041 8,444.26 27.40 4,302,940 1,730,700
MBB 19.75 19.7 19.75 19.95 19.6 -50 -0.25% 16,345,400 - 182,486,023 10,797.99 5.92 7,604,450 726,640
VCI 20.05 19.6 20 20.2 19.45 -450 -2.24% 13,099,900 - 22,583,746 1,336.32 10.57 1,020,700 3,064,800
POW 12.6 12.4 12.6 12.75 12.05 -200 -1.59% 12,345,500 - 38,041,287 2,250.96 14.24 1,214,300 634,200
VSC 13 12.7 13 13.2 12.25 -300 -2.31% 11,876,200 - 4,754,504 281.33 13.83 2,221,400 118,000
TCB 31.6 31.85 31.45 32.2 31.4 +250 +0.79% 11,777,000 - 225,696,757 13,354.84 8.92 4,284,900 172,250
CII 13.25 12.95 13.35 13.45 12.75 -300 -2.26% 11,136,800 - 8,702,210 514.92 66.07 1,423,000 200
VHM 72 71.7 71 73.9 71 -300 -0.42% 10,116,200 - 589,002,881 34,852.24 7.03 1,676,560 2,233,260
HDB 26.8 26.8 26.7 27 26.5 0 0.00% 9,753,600 - 134,141,405 7,937.36 7.48 3,282,560 1,571,640
EIB 16.8 16 16.7 16.8 15.8 -800 -4.76% 9,148,500 - 29,803,530 1,763.52 26.23 623,300 134,800
CTG 29.95 29.85 30 30.25 29.7 -100 -0.33% 8,579,100 - 231,843,297 13,718.54 6.70 4,178,460 2,703,550
PVT 22.1 22.7 22.3 22.85 22.1 +600 +2.71% 8,085,700 - 11,734,060 694.32 10.94 1,610,400 996,800
DXG 10.75 10.75 10.65 10.9 10.5 0 0.00% 7,583,500 - 13,632,128 806.63 50.23 415,500 2,340
TPB 14.15 14 14.15 14.25 13.95 -150 -1.06% 6,595,500 - 38,836,656 2,298.03 5.25 105,100 543,000
PNJ 37.3 35.9 37.45 37.5 35 -1,400 -3.75% 6,415,200 - 18,370,818 1,087.03 4.69 2,451,300 234,540
VRE 25.6 25.75 25.35 25.75 24.75 +150 +0.59% 6,024,200 - 58,512,199 3,462.26 9.08 1,464,900 903,700
ACB 22.05 22.05 22.05 22.15 21.95 0 0.00% 5,907,500 - 127,987,504 7,573.23 7.30 2,593,600 807,570
PVD 18.55 18.95 18.55 19.1 18.4 +400 +2.16% 5,875,300 - 17,580,715 1,040.28 12.30 1,193,000 783,800
SSB 18.3 19.55 18.5 19.55 18.5 +1,250 +6.83% 5,557,100 - 67,815,040 4,012.72 10.40 3,514,020 259,460
KDH 16.3 15.7 16.3 16.3 15.45 -600 -3.68% 5,455,500 - 17,618,774 1,042.53 18.05 556,770 625,000
EVF 11.7 11.65 11.5 11.7 10.9 -50 -0.43% 4,950,700 - 8,860,592 524.30 10.37 185,400 73,600
GEL 27.5 25.6 27.5 27.5 25.6 -1,900 -6.91% 4,925,300 - 22,784,000 1,348.17 42.11 1,403,000 143,300
FPT 72.7 72.4 72.8 73.6 72 -300 -0.41% 4,860,300 - 124,117,233 7,344.21 13.88 2,016,820 397,630
VCB 58.2 58.5 58.2 58.8 58 +300 +0.52% 4,818,800 - 488,806,993 28,923.49 15.18 2,579,910 944,660
PDR 11.75 11.55 11.65 11.7 11.4 -200 -1.70% 4,703,300 - 11,524,698 681.93 21.63 456,600 43,200
TCH 11.7 11.45 11.5 11.7 11.2 -250 -2.14% 4,690,100 - 10,443,651 617.97 43.87 500,600 125,800
VIB 13.25 13.25 13.3 13.5 13.15 0 0.00% 4,328,000 - 45,103,076 2,668.82 6.19 181,820 469,600
HCM 25.5 24.75 25.2 25.5 24.65 -750 -2.94% 4,303,400 - 26,728,928 1,581.59 16.86 512,900 358,000
MSN 66.5 66.6 66.7 67 65.3 +100 +0.15% 4,250,500 - 97,260,949 5,755.09 24.58 1,044,410 971,840
PLX 35.2 35.25 35.2 35.95 34.85 +50 +0.14% 4,183,000 - 44,788,376 2,650.20 23.95 467,300 74,100
VIC 243.3 241.4 242.3 243.3 235.6 -1,900 -0.78% 4,144,700 - 1,873,791,804 110,875.25 168.58 511,940 830,550
VNM 59.9 59.3 59.7 60.1 58.6 -600 -1.00% 3,853,000 - 123,934,358 7,333.39 14.72 907,120 1,990,170
DIG 10.05 10 9.94 10.1 9.85 -50 -0.50% 3,817,800 - 7,964,312 471.26 10.12 9,200 320,500
VCG 15.05 14.4 15.05 15.1 14.15 -650 -4.32% 3,706,000 - 10,053,738 594.90 2.54 121,600 47,600
AAA 7.17 7.39 7.15 7.49 7.15 +220 +3.07% 3,703,200 - 2,909,759 172.18 7.65 449,700 129,100
BID 35.6 35.75 35.25 35.85 35.2 +150 +0.42% 3,603,300 - 260,262,331 15,400.14 9.47 1,687,310 261,410
HHV 9.54 9.3 9.54 9.6 9.26 -240 -2.52% 3,473,600 - 5,342,961 316.15 7.49 2,100 100
DPM 22.4 22.05 22.1 22.6 21.8 -350 -1.56% 3,459,700 - 14,992,347 887.12 15.45 212,750 323,500
VCK 29 28.4 28.85 28.9 27.5 -600 -2.07% 3,318,700 - 69,151,720 4,091.82 10.36 283,000 1,665,920
MWG 71.3 69.8 71.3 71.5 68.6 -1,500 -2.10% 3,246,500 - 103,008,442 6,095.17 14.62 122,950 115,590
DGW 44.4 46 44.2 46 43.25 +1,600 +3.60% 3,096,900 - 10,274,606 607.96 18.46 1,596,500 394,600
HQC 1.95 1.91 1.95 1.96 1.91 -40 -2.05% 3,031,800 - 1,101,305 65.17 15.66 0 12,100
TCX 38.1 38.2 37.6 38.2 37.35 +100 +0.26% 2,963,700 - 105,984,117 6,271.25 14.08 730,860 597,300
NLG 24.7 23.75 24.2 24.5 23.75 -950 -3.85% 2,910,900 - 11,521,063 681.72 17.42 64,800 432,100
GEE 62 57.7 61.5 61.9 57.7 -4,300 -6.94% 2,793,500 - 36,956,804 2,186.79 6.47 30,310 265,880
HSG 10.2 10.1 10.25 10.3 10 -100 -0.98% 2,729,800 - 8,153,353 482.45 8.88 64,800 271,800
PC1 20.4 20.25 20.4 20.4 19.45 -150 -0.74% 2,703,000 - 8,328,528 492.81 9.06 93,500 287,500
VPI 59.6 60.3 59.3 60.5 58.9 +700 +1.17% 2,701,300 - 19,298,989 1,141.95 49.39 74,000 262,500
HAG 13.6 13.75 13.6 13.75 13.25 +150 +1.10% 2,661,700 - 17,426,740 1,031.17 - 1,200 5,300
DCM 32.5 32.45 32.6 32.9 31.9 -50 -0.15% 2,600,900 - 17,179,030 1,016.51 10.13 1,114,500 163,700
STB 77.3 76.4 77.3 77.9 75.8 -900 -1.16% 2,531,100 - 144,030,481 8,522.51 24.25 186,650 827,300
MSB 12.95 12.8 12.8 12.95 12.7 -150 -1.16% 2,413,100 - 39,936,000 2,363.08 7.10 116,300 182,800
ORS 13 13 13.05 13.1 12.8 0 0.00% 2,390,300 - 8,111,102 479.95 36.93 223,500 14,600
NKG 10.2 10.1 10.2 10.3 9.98 -100 -0.98% 2,279,800 - 4,972,472 294.23 22.35 33,000 279,250
LPB 46.7 46 46.75 47.25 45.7 -700 -1.50% 2,221,000 - 137,414,977 8,131.06 12.03 665,900 186,200
IJC 6.77 6.81 6.8 6.89 6.77 +40 +0.59% 2,160,400 - 4,287,444 253.69 5.17 25,400 5,500
DXS 5.4 5.6 5.29 5.6 5.25 +200 +3.70% 1,990,100 - 3,242,977 191.89 9.51 48,900 0
GVR 30 29.95 30.4 30.75 29.75 -50 -0.17% 1,798,000 - 119,800,000 7,088.76 23.96 0 0
OCB 10.2 10.2 10.2 10.3 10.15 0 0.00% 1,791,500 - 31,237,603 1,848.38 6.83 26,900 68,410
GAS 82.9 85.7 85.1 86.8 84 +2,800 +3.38% 1,634,100 - 206,789,794 12,236.08 18.44 633,210 81,340
HII 10.3 10.95 10.25 11 10.15 +650 +6.31% 1,558,900 - 806,610 47.73 15.89 192,700 6,400
BVB 11.4 11.15 11.1 11.25 11 -250 -2.19% 1,524,400 - - - 15.95 2,200 3,900
DBC 16 15.85 16.05 16.1 15.55 -150 -0.94% 1,458,400 - 6,832,087 404.27 4.05 29,900 81,900
HID 4.33 4.63 4.12 4.63 4.12 +300 +6.93% 1,452,400 - 355,382 21.03 - 6,400 4,000
BAF 32.05 31.85 31.95 32.2 31.65 -200 -0.62% 1,406,000 - 11,619,673 687.55 63.83 23,800 147,500
BVH 64 68 63.7 68 63.7 +4,000 +6.25% 1,405,500 - 50,477,948 2,986.86 17.80 406,400 73,100
CTS 21.5 21.45 21.4 22 20.8 -50 -0.23% 1,368,700 - 4,562,274 269.96 7.90 165,700 0
KHG 4.68 4.62 4.68 4.68 4.6 -60 -1.28% 1,330,800 - 2,076,391 122.86 30.20 0 176,000
HHS 10 9.8 9.88 9.97 9.55 -200 -2.00% 1,314,200 - 4,233,462 250.50 1.12 20,100 4,000
VPL 82.5 84.2 83 84.8 81.6 +1,700 +2.06% 1,296,400 - 158,081,322 9,353.92 136.25 759,700 189,000
NAB 11.2 11.15 11.2 11.2 11 -50 -0.45% 1,276,000 - 24,070,868 1,424.31 4.57 19,000 52,300
PVP 18.9 19.05 19 19.6 18.75 +150 +0.79% 1,265,000 - 1,975,532 116.90 10.76 99,100 51,600
TTF 1.48 1.42 1.46 1.47 1.38 -60 -4.05% 1,251,500 - 558,816 33.07 52.59 105,100 18,600
HDC 11.35 11.25 11.35 11.35 11 -100 -0.88% 1,239,400 - 2,584,265 152.92 3.16 145,900 16,600
LPS 21.7 21.15 21.5 22.15 21 -550 -2.53% 1,227,800 - - - 23.27 0 6,100
HDG 15.95 15.6 15.95 16 15.5 -350 -2.19% 1,183,700 - 6,348,534 375.65 7.49 24,300 255,400
TNI 5.3 5.48 5.42 5.52 5.21 +180 +3.40% 1,167,400 - 287,700 17.02 6.58 110,500 1,900
SBT 22.9 22.9 22.9 22.9 22.55 0 0.00% 1,126,300 - 20,756,904 1,228.22 27.46 27,000 71,000
HAH 46 44.95 46.3 46.35 42.9 -1,050 -2.28% 1,049,800 - 8,623,226 510.25 6.58 38,500 466,200
HVN 21.2 20.6 21.45 21.45 20.55 -600 -2.83% 1,047,800 - 64,096,863 3,792.71 6.99 9,500 307,300
KBC 26.5 26.5 26.25 26.6 25.95 0 0.00% 1,036,800 - 24,956,501 1,476.72 10.82 7,600 101,900
APH 6.43 6.7 6.5 6.84 6.4 +270 +4.20% 997,600 - 1,634,025 96.69 9.99 20,900 24,000
DMX 72.4 70 72.4 72.4 69.3 -2,400 -3.31% 953,300 - - - 13.29 134,500 669,200
VJC 124.7 122.9 124.6 124.8 122.5 -1,800 -1.44% 953,300 - 94,521,525 5,592.99 32.97 45,280 112,940
VPX 24 23.45 24 24.15 23.3 -550 -2.29% 920,100 - 43,968,750 2,601.70 10.19 29,900 4,000
HSL 9.4 9.19 9.4 9.4 8.75 -210 -2.23% 899,300 - 354,434 20.97 - 12,000 500
VDS 11 10.4 11 11.15 10.4 -600 -5.45% 864,200 - 2,828,800 167.38 9.87 400 930
TCM 16.6 16.5 16.55 16.55 16.2 -100 -0.60% 842,600 - 1,941,037 114.85 7.64 9,300 5,700
FRT 137 133 137 138.5 127.5 -4,000 -2.92% 831,700 - 23,782,402 1,407.24 28.58 175,440 114,010
SCR 4.23 4.14 4.11 4.2 4.08 -90 -2.13% 822,300 - 1,782,663 105.48 23.39 6,700 700
LDG 2.52 2.48 2.52 2.59 2.41 -40 -1.59% 819,800 - 633,927 37.51 6.85 6,100 400
EVG 4.09 4.05 4.09 4.09 3.9 -40 -0.98% 815,100 - 915,348 54.16 11.07 37,800 36,500
DGC＊＊ 38.75 37.4 38.6 38.6 37 -1,350 -3.48% 811,700 - 14,203,713 840.46 5.05 57,500 106,400
PHR 32.8 31.1 32.6 33.3 30.8 -1,700 -5.18% 800,300 - 4,214,025 249.35 9.59 0 287,200
LCG 6.85 6.68 6.85 6.92 6.68 -170 -2.48% 758,300 - 1,380,102 81.66 9.78 1,400 0
FTS 20.55 20.1 20.55 20.85 20 -450 -2.19% 713,200 - 7,661,030 453.32 17.31 29,400 6,580
SAB 43.85 44.75 43.85 44.75 43.85 +900 +2.05% 677,800 - 57,394,666 3,396.13 13.37 358,200 97,140
FIR 3.04 2.85 2.86 3 2.83 -190 -6.25% 658,000 - 201,408 11.92 101.79 0 14,000
PET 38.3 36.9 38.1 38.3 35.65 -1,400 -3.66% 656,700 - 5,710,045 337.87 16.02 0 0
VGC 41 38.3 40.9 41.2 38.15 -2,700 -6.59% 655,600 - 17,171,805 1,016.08 12.24 152,200 15,200
HHP 17.1 17 17.1 17.2 16.85 -100 -0.58% 640,400 - 1,471,424 87.07 34.07 10,400 48,100
DLG 2.1 2.02 1.98 2.08 1.98 -80 -3.81% 611,600 - 604,606 35.78 1.66 6,900 200
FCN 11 11 11 11 10.6 0 0.00% 576,900 - 1,731,829 102.48 54.73 30,400 54,800
VOS 11.45 11.35 11.55 11.6 11.2 -100 -0.87% 573,800 - 1,589,000 94.02 5.21 7,900 56,100
DCL 38.35 38 38.35 38.4 36.3 -350 -0.91% 523,300 - 2,775,559 164.23 142.32 0 0
GMD 74.6 74.6 74.6 75.5 73.5 0 0.00% 518,100 - 32,293,781 1,910.87 19.43 4,910 194,800
PLP 4.31 4.01 4.31 4.46 4.01 -300 -6.96% 513,400 - 360,899 21.35 9.76 500 600
KSB 13.05 12.95 13 13 12.65 -100 -0.77% 510,700 - 1,482,046 87.70 11.02 10,000 400
HPX 3.99 3.99 3.97 4 3.93 0 0.00% 493,600 - 1,213,633 71.81 10.28 0 0
YEG 7.05 6.89 7.02 7.05 6.8 -160 -2.27% 492,900 - 1,414,010 83.67 16.33 100 2,000
FUEPHVNS 9.82 9.8 9.9 9.9 9.8 -20 -0.20% 466,100 - - - - 1,900 0
DHC 35.75 36.5 35.75 36.5 35.45 +750 +2.10% 461,200 - 3,878,111 229.47 9.15 218,000 37,000
REE 44.95 45 44.95 45.25 44.85 +50 +0.11% 437,200 - 28,052,957 1,659.94 9.64 28,470 21,220
ELC 13.2 13.3 12.95 13.3 12.6 +100 +0.76% 420,400 - 1,463,900 86.62 10.26 38,100 29,000
HTN 6.65 6.64 6.65 6.65 6.5 -10 -0.15% 413,100 - 591,733 35.01 33.37 7,460 0
DSE 21.8 21.75 21.75 21.9 21.7 -50 -0.23% 406,600 - 7,451,550 440.92 29.08 56,400 36,000
TPC 13.4 13.7 13.7 13.7 13.7 +300 +2.24% 400,000 - 230,392 13.63 39.26 0 0
VPG 1.65 1.54 1.65 1.66 1.54 -110 -6.67% 386,700 - 136,160 8.06 - 0 0
BCM 38.85 39 39 39.55 38.6 +150 +0.39% 384,400 - 40,365,000 2,388.46 12.00 1,700 11,000
VTP 49.5 48.65 49 49.4 48.1 -850 -1.72% 380,900 - 9,821,714 581.17 17.00 72,000 0
PAN 18.2 18.3 18.05 18.3 17.95 +100 +0.55% 372,600 - 4,587,319 271.44 5.97 16,020 103,000
BSI 26.8 26.5 26.4 26.95 26 -300 -1.12% 371,700 - 7,152,391 423.22 13.17 40,700 0
FUEVFVND 33.52 33.5 33.59 33.6 33.06 -20 -0.06% 364,200 - - - - 136,500 98,000
TTA 11.25 11.05 11.1 11.15 10.85 -200 -1.78% 343,600 - 1,973,078 116.75 10.57 0 0
ANV 15.65 15.3 15.5 15.7 15.3 -350 -2.24% 342,000 - 4,073,713 241.05 4.08 27,700 2,300
TLG 49.8 51.9 49.8 52 49.1 +2,100 +4.22% 341,700 - 5,009,821 296.44 13.00 43,970 79,000
NT2 20.5 20.25 20.4 20.55 20.2 -250 -1.22% 318,300 - 5,829,490 344.94 5.29 7,850 75,990
SHI 14.55 14.45 14.85 14.85 14.45 -100 -0.69% 314,200 - 2,455,771 145.31 48.82 11,800 900
SZC 18 17.6 18 18.05 17.6 -400 -2.22% 310,300 - 3,167,751 187.44 9.98 0 10,200
MCH 141.8 141.9 141.9 142.9 141.2 +100 +0.07% 306,900 - 185,520,762 10,977.56 25.54 172,240 48,600
CSV 20.85 20.25 20.8 20.9 20.05 -600 -2.88% 304,600 - 2,237,623 132.40 11.90 18,200 51,700
DPG 27.05 27 26.75 27 26.4 -50 -0.18% 304,400 - 3,201,852 189.46 8.42 18,700 1,500
ASP 14.3 15.2 14.3 15.3 14.3 +900 +6.29% 292,400 - 567,561 33.58 40.64 0 700
TVS 14.6 14.15 14.45 14.75 14.15 -450 -3.08% 267,700 - 3,461,705 204.83 9.43 4,100 100
AAN 15.85 16 15.85 16 15.75 +150 +0.95% 267,000 - 1,466,399 86.77 12.90 0 0
HT1 12.1 12 12.1 12.2 11.95 -100 -0.83% 264,800 - 4,579,079 270.95 16.74 136,100 4,500
DPR 37.5 37 37.5 38.1 37 -500 -1.33% 259,200 - 3,214,779 190.22 11.13 300 4,000
AGG 10.3 10.15 10.1 10.25 10 -150 -1.46% 256,000 - 1,649,660 97.61 4.35 0 7,000
VAB 9.02 9.02 9.02 9.05 8.93 0 0.00% 256,000 - 8,136,717 481.46 4.28 0 51,380
HVH 10.95 10.8 10.85 11.05 10.55 -150 -1.37% 254,500 - 774,822 45.85 11.21 0 2,000
VHC 50.2 50.3 50.2 51.4 50 +100 +0.20% 251,500 - 10,535,494 623.40 7.96 32,200 8,200
KOS 33.25 33.3 33.7 33.7 32.8 +50 +0.15% 246,700 - 7,208,828 426.56 378.41 8,300 20,300
ASM 5.2 5.09 5.16 5.19 5.03 -110 -2.12% 244,800 - 2,072,618 122.64 50.90 0 23,200
AGR 12.65 12.65 12.65 12.75 12.35 0 0.00% 239,100 - 2,888,144 170.90 22.51 1,000 0
FIT 2.89 2.88 2.89 2.91 2.82 -10 -0.35% 238,000 - 979,007 57.93 24.41 0 0
TCO 10.4 10.6 10.4 10.6 10.35 +200 +1.92% 234,500 - 607,599 35.95 8.89 0 0
MZG 12.4 12.1 12.45 12.45 12.1 -300 -2.42% 231,800 - 1,550,700 91.76 10.95 0 69,200
PGC 14.2 14.75 14.3 15.15 14.15 +550 +3.87% 231,700 - 890,004 52.66 12.23 2,000 30,300
CTI 16.1 15.5 15.85 16.1 15.5 -600 -3.73% 230,000 - 1,074,148 63.56 6.87 2,200 1,500
GIL 7.6 7.55 7.55 7.6 7.48 -50 -0.66% 226,800 - 767,051 45.39 23.74 1,800 300
NTL 12.75 12.5 12.55 12.95 12.4 -250 -1.96% 221,400 - 1,524,749 90.22 93.98 0 500
TDP 33.8 33.9 33.8 33.9 31.7 +100 +0.30% 218,900 - 3,176,416 187.95 30.96 19,800 5,300
SBG 13.7 13.7 13.65 13.8 13.5 0 0.00% 208,900 - 821,999 48.64 17.86 23,800 3,800
NAF 48 48 48 48.05 47.75 0 0.00% 208,400 - 2,936,736 173.77 18.71 0 6,700
MSH 30 29.8 30 30.2 29.7 -200 -0.67% 203,100 - 3,353,126 198.41 5.46 100 114,300
CTF 21.25 21.15 21.4 21.4 21.05 -100 -0.47% 199,300 - 2,023,079 119.71 222.63 0 24,500
ACC 4.32 4.29 4.37 4.38 4.28 -30 -0.69% 193,400 - 450,450 26.65 8.65 0 0
DRC 9.92 9.8 9.91 9.99 9.8 -120 -1.21% 190,000 - 1,513,407 89.55 12.78 0 0
PPC 8.84 8.77 8.82 8.85 8.74 -70 -0.79% 187,100 - 2,811,776 166.38 17.03 17,000 5,600
AFX 9.9 9.8 9.9 10 9.55 -100 -1.01% 171,600 - 343,000 20.30 7.25 0 0
CTR 74 72.5 72.6 74 72 -1,500 -2.03% 167,500 - 9,287,941 549.58 13.83 2,600 18,900
DRH 1.67 1.6 1.68 1.68 1.59 -70 -4.19% 158,100 - 197,933 11.71 - 0 0
CMG 23.35 22.5 23.35 23.4 22.5 -850 -3.64% 152,000 - 5,240,068 310.06 12.68 5,680 21,100
TRC 81.8 80.6 82 82.4 80.5 -1,200 -1.47% 149,500 - 2,418,000 143.08 9.46 0 0
BTP 7.2 7.16 7.2 7.2 7.15 -40 -0.56% 144,300 - 433,077 25.63 10.17 0 128,200
CRE 6.1 6.2 6.1 6.2 6.05 +100 +1.64% 144,300 - 2,874,806 170.11 39.24 0 4,400
MIG 15.55 15 15.55 15.65 15 -550 -3.54% 141,900 - 3,172,552 187.72 9.66 1,600 10,800
NHA 7.21 6.98 7.29 7.29 6.71 -230 -3.19% 141,000 - 497,443 29.43 4.13 0 0
TAL 22.15 22.35 22.15 22.55 22 +200 +0.90% 140,200 - 11,264,393 666.53 11.53 1,500 27,200
D2D 29.95 30.15 30.35 30.7 30.05 +200 +0.67% 138,600 - 912,331 53.98 4.01 100 0
TLD 8.2 8.19 8.2 8.2 8.15 -10 -0.12% 137,800 - 636,702 37.67 9.61 0 0
CTD 58 58 57.3 58.5 57.3 0 0.00% 131,000 - 6,485,747 383.77 12.72 4,600 9,820
VVS 86.4 83.4 87 87 82 -3,000 -3.47% 128,500 - 3,590,370 212.45 5.59 38,100 7,200
KLB 12.05 11.85 12 12.05 11.8 -200 -1.66% 127,000 - 6,853,691 405.54 3.69 2,700 5,400
QCG 10.25 9.9 10.2 10.25 9.9 -350 -3.41% 121,600 - 2,723,778 161.17 15.89 1,900 0
PAC 14.1 13.8 14.05 14.3 13.75 -300 -2.13% 118,300 - 1,058,151 62.61 9.08 700 0
PTL 1.76 1.69 1.68 1.7 1.64 -70 -3.98% 117,900 - 169,000 10.00 14.08 0 0
LSS 7.97 7.9 7.82 7.94 7.55 -70 -0.88% 113,300 - 711,210 42.08 5.83 0 0
OGC 2.12 2.12 2.08 2.12 2.07 0 0.00% 111,600 - 636,000 37.63 9.46 2,500 14,600
CDC 19.3 19.1 19.2 19.3 18.9 -200 -1.04% 102,200 - 2,015,916 119.28 53.95 23,800 1,700
ABS 2.83 2.88 2.86 2.92 2.86 +50 +1.77% 99,500 - 230,400 13.63 - 0 0
HAR 2.51 2.49 2.52 2.55 2.35 -20 -0.80% 99,000 - 238,253 14.10 13.91 0 300
CRC 5.18 5.17 5.17 5.17 5.05 -10 -0.19% 97,900 - 551,639 32.64 5.81 900 0
TLH 3.66 3.66 3.7 3.7 3.62 0 0.00% 96,500 - 411,091 24.32 81.33 0 0
KDC 51.3 51.3 51 51.5 50.7 0 0.00% 95,300 - 14,176,514 838.85 28.45 1,900 18,200
SCS 42.75 42.65 42.75 43.1 42.65 -100 -0.23% 94,900 - 4,397,116 260.18 6.00 3,200 20,300
IDI 4.76 4.7 4.7 4.8 4.65 -60 -1.26% 94,600 - 1,283,912 75.97 10.02 0 0
APG 4.65 4.54 4.65 4.68 4.54 -110 -2.37% 93,700 - 1,015,244 60.07 189.17 0 1,600
BMP 140.3 138.2 140 140.5 138 -2,100 -1.50% 93,200 - 11,313,182 669.42 9.21 1,430 17,200
TSC 1.89 1.88 1.9 1.9 1.87 -10 -0.53% 93,200 - 370,095 21.90 - 0 0
AAT 2.2 2.07 2.18 2.19 2.05 -130 -5.91% 91,100 - 146,596 8.67 6.18 0 0
HAP 7.4 7.38 7.07 7.38 7 -20 -0.27% 86,000 - 818,754 48.45 - 0 0
TV2 25.75 25.7 25.75 25.8 25.35 -50 -0.19% 83,700 - 1,735,422 102.69 18.34 0 18,500
TNH 7.94 7.81 7.94 7.95 7.8 -130 -1.64% 80,900 - 1,294,327 76.59 - 600 24,800
SIP 48.5 47.75 48.6 48.8 45.15 -750 -1.55% 79,400 - 11,560,893 684.08 9.60 4,700 10,500
HAX 8.44 8.26 8.49 8.5 8.26 -180 -2.13% 78,200 - 887,452 52.51 284.83 0 100
SAM 6.09 6.08 6.08 6.08 6 -10 -0.16% 73,200 - 2,310,163 136.70 24.22 0 0
VTO 10.3 10.3 10.5 10.5 10.3 0 0.00% 67,800 - 822,627 48.68 9.00 0 0
BKG 1.86 1.85 1.86 1.88 1.8 -10 -0.54% 66,100 - 132,477 7.84 13.12 0 0
SZL 50.6 50.5 50.9 51.8 50.5 -100 -0.20% 66,000 - 1,431,793 84.72 12.27 0 0
HPA 27.1 26.7 27.1 27.1 26.5 -400 -1.48% 64,900 - 7,609,500 450.27 4.57 1,500 1,300
GEG 12.4 12.4 12.3 12.4 12.2 0 0.00% 62,700 - 5,365,685 317.50 7.13 0 5,400
CMX 4.56 4.56 4.51 4.62 4.51 0 0.00% 61,300 - 464,659 27.49 6.91 2,800 0
ADS 8.04 8 8.04 8.09 8 -40 -0.50% 59,900 - 611,158 36.16 6.32 0 0
SJS 56.6 56.5 56.6 56.6 54.9 -100 -0.18% 59,800 - 16,807,328 994.52 46.31 1,400 1,900
TDC 6.93 6.88 6.93 7.06 6.85 -50 -0.72% 58,000 - 875,329 51.79 3.25 0 4,200
JVC 2.9 2.85 2.86 2.9 2.85 -50 -1.72% 55,600 - 320,625 18.97 6.42 1,300 0
SJD 13.9 13.9 13.9 13.95 13.85 0 0.00% 55,300 - 959,081 56.75 5.97 0 12,000
DAH 2.24 2.2 2.27 2.27 2.13 -40 -1.79% 51,200 - 185,240 10.96 - 0 0
FUEVN100 25.58 25.37 25.58 25.58 25 -210 -0.82% 51,000 - - - - 1,300 38,700
BMI 13.5 13.35 13.55 13.55 13.2 -150 -1.11% 50,000 - 2,009,811 118.92 9.09 0 4,600
NNC 38.2 36.95 37.5 37.85 36.9 -1,250 -3.27% 46,800 - 809,944 47.93 6.02 0 0
ITC 8.87 8.65 8.87 8.87 8.65 -220 -2.48% 46,400 - 829,838 49.10 16.93 0 0
PDV 8.34 8.34 8.35 8.4 8.1 0 0.00% 44,000 - 661,486 39.14 6.65 800 0
BFC 46.75 46.2 46.7 46.7 46.1 -550 -1.18% 42,700 - 2,641,161 156.28 9.47 300 13,700
SGR 9.99 9.97 9.97 9.97 9.4 -20 -0.20% 42,000 - 696,654 41.22 8.47 300 900
DC4 6.54 6.47 6.5 6.52 6.42 -70 -1.07% 41,200 - 699,140 41.37 3.19 0 0
MCM 26.45 26.1 26.3 26.55 25.95 -350 -1.32% 41,000 - 2,871,000 169.88 14.79 1,100 0
VIP 9.66 9.63 9.75 9.75 9.6 -30 -0.31% 40,600 - 659,375 39.02 10.02 0 0
CSM 12.75 12.5 12.75 13 12.4 -250 -1.96% 39,400 - 1,295,316 76.65 30.41 3,400 3,400
THG 28.7 28.9 28.7 28.9 28.4 +200 +0.70% 38,400 - 1,016,213 60.13 6.10 0 0
SMC 10 9.81 10 10 9.81 -190 -1.90% 37,500 - 722,083 42.73 4.01 0 3,200
DSC 10 9.73 9.56 10.3 9.56 -270 -2.70% 33,800 - 2,709,530 160.33 7.67 1,300 0
CKG 5.6 5.6 5.6 5.76 5.5 0 0.00% 32,900 - 906,122 53.62 8.14 0 0
FCM 2.96 2.96 2.95 2.97 2.9 0 0.00% 32,500 - 136,831 8.10 8.11 700 6,600
NHH 9.75 9.82 9.78 9.9 9.78 +70 +0.72% 32,100 - 1,109,306 65.64 7.64 0 0
HCD 6.25 6.35 6.24 6.35 6.15 +100 +1.60% 30,900 - 293,356 17.36 11.72 0 0
NO1 4.03 4 4.02 4.02 3.91 -30 -0.74% 29,900 - 98,399 5.82 12.58 0 0
AST 67.9 63.7 64 65 63.7 -4,200 -6.19% 29,700 - 3,439,795 203.54 11.89 14,939,260 14,945,360
SKG 7.42 7.39 7.43 7.55 7.34 -30 -0.40% 28,800 - 491,418 29.08 10.25 0 0
MCP 27.6 27.8 27.6 27.8 27.6 +200 +0.72% 28,600 - 552,335 32.68 59.66 0 0
HTI 18.65 18.4 18.5 18.65 18.4 -250 -1.34% 27,600 - 459,065 27.16 2.76 0 0
PHC 3.99 4.04 4 4.05 4 +50 +1.25% 27,300 - 204,755 12.12 9.24 0 0
NBB 16.55 16.9 16.5 16.9 16.4 +350 +2.11% 27,000 - 1,698,039 100.48 189.89 0 0
LHG 26.75 26.6 26.9 26.9 26.6 -150 -0.56% 26,900 - 1,330,319 78.72 5.21 1,800 0
PTB 30 30 29.9 30.15 29.65 0 0.00% 26,700 - 3,012,212 178.24 4.04 300 3,100
TSA 15.65 15.7 15.65 15.75 15.6 +50 +0.32% 26,700 - 647,232 38.30 22.30 1,200 0
SVD 4.62 4.7 4.62 4.94 4.62 +80 +1.73% 26,600 - 129,748 7.68 102.17 0 0
LIX 24.5 24.4 24.5 25 24.4 -100 -0.41% 26,200 - 1,581,120 93.56 8.82 4,000 1,600
CCL 3.49 3.48 3.5 3.52 3.45 -10 -0.29% 25,500 - 228,073 13.50 8.11 0 0
EVE 8.32 8.32 8.32 8.42 8.25 0 0.00% 22,600 - 349,272 20.67 8.91 100 0
VNS 6.15 6.15 6.57 6.58 6.15 0 0.00% 21,500 - 417,334 24.69 10.88 0 0
TDG 2.22 2.22 2.22 2.34 2.13 0 0.00% 20,100 - 53,749 3.18 9.41 0 0
VPH 2.98 2.9 3 3 2.9 -80 -2.68% 19,200 - 276,538 16.36 - 0 0
PIT 8.75 9.1 8.75 9.1 8.75 +350 +4.00% 18,800 - 129,313 7.65 - 0 0
CIG 7.26 7.17 7.26 7.5 7.05 -90 -1.24% 18,600 - 365,956 21.65 3.22 0 0
STK 7.94 7.79 7.91 7.91 7.79 -150 -1.89% 17,800 - 1,200,712 71.05 21.82 0 0
ANT 18 18 18 18 17.4 0 0.00% 17,400 - 529,350 31.32 3.06 0 0
FUEKIV30 13.56 13.48 13.49 13.49 13.14 -80 -0.59% 17,200 - - - - 0 16,010
SRF 7.38 7.4 7.44 7.48 7.09 +20 +0.27% 17,100 - 250,022 14.79 12.52 0 0
FUEDCMID 11.65 11.7 11.6 11.95 11.4 +50 +0.43% 15,000 - - - - 200 10,800
LBM 27.8 27.95 27.8 28 27.5 +150 +0.54% 14,900 - 1,397,500 82.69 7.87 3,000 0
TDH 3.1 3.19 3.1 3.2 3.05 +90 +2.90% 14,400 - 359,362 21.26 3.31 0 300
TIP 16.1 16 16 16.05 16 -100 -0.62% 14,000 - 1,040,126 61.55 4.82 1,200 300
TCI 9.6 9.4 9.6 9.6 9.4 -200 -2.08% 13,500 - 1,086,837 64.31 93.07 0 0
VNG 6.04 5.62 5.67 5.99 5.62 -420 -6.95% 13,400 - 546,695 32.35 83.88 0 10,000
BWE 41.65 41.85 41.65 41.9 41.35 +200 +0.48% 12,500 - 9,204,014 544.62 11.19 0 3,900
NTC 129.1 129.2 129 129.8 128.9 +100 +0.08% 11,500 - 3,100,797 183.48 9.63 0 0
HUB 11.35 11.2 11.35 11.35 11.2 -150 -1.32% 11,400 - 338,720 20.04 5.11 0 0
DHA 52 52 51.8 52 51.8 0 0.00% 9,600 - 765,496 45.30 6.98 0 0
FUESSVFL 28.41 28.65 28.4 28.65 28.14 +240 +0.84% 9,500 - - - - 1,000 3,100
DSN 36.7 36.7 36.7 36.7 36.6 0 0.00% 9,300 - 443,446 26.24 6.44 0 3,500
SGT 8.84 8.35 8.84 9.28 8.23 -490 -5.54% 9,100 - 1,235,827 73.13 3.71 0 0
DVP 73.8 73.4 73.8 74 73.4 -400 -0.54% 8,900 - 2,936,000 173.73 8.68 0 700
SGN 52.6 52.5 52.5 52.7 52.4 -100 -0.19% 8,600 - 1,758,676 104.06 9.95 0 0
ST8 2 1.98 2 2.04 1.98 -20 -1.00% 8,500 - 50,927 3.01 - 0 0
TDW 47 43.75 46.5 46.5 43.75 -3,250 -6.91% 8,500 - 371,875 22.00 6.15 0 0
SBA 24.8 24.8 24.1 24.8 24.1 0 0.00% 8,200 - 1,500,109 88.76 8.84 0 0
VPD 20.4 20.4 20.55 20.95 20.4 0 0.00% 8,200 - 2,174,428 128.66 8.29 0 100
GDT 15.8 15.8 15.8 15.95 15.75 0 0.00% 8,100 - 389,473 23.05 5.40 100 200
ADP 23.8 23.5 23.8 23.8 23 -300 -1.26% 7,900 - 541,436 32.04 7.08 0 0
ICT 17 17 17 17 17 0 0.00% 7,900 - 547,145 32.38 17.21 0 0
DQC 9.4 9.4 9.4 9.69 9.4 0 0.00% 7,700 - 259,046 15.33 76.42 0 0
DHG＊ 90.5 90.1 89.7 91.1 89.7 -400 -0.44% 7,600 - 11,780,221 697.05 14.28 500 100
ACL 11.2 11 11.2 11.4 10.8 -200 -1.79% 7,300 - 551,749 32.65 16.11 0 0
TEG 5.95 5.93 5.99 6 5.8 -20 -0.34% 7,300 - 716,383 42.39 32.05 0 0
TVB 6.3 5.96 6.35 6.35 5.96 -340 -5.40% 7,300 - 650,364 38.48 31.20 0 0
MDG 36.7 37 37 37 37 +300 +0.82% 7,100 - 382,017 22.60 8.87 0 0
FUESSV30 24.43 24.42 25.35 25.35 24.2 -10 -0.04% 7,000 - - - - 5,200 6,200
BIC 21.25 21.1 21.4 21.4 21.1 -150 -0.71% 6,700 - 4,263,615 252.28 7.75 100 500
SMB 40.3 40.05 40.4 40.5 40.05 -250 -0.62% 6,500 - 1,195,358 70.73 7.81 0 400
GSP 9.87 9.68 9.87 9.87 9.68 -190 -1.93% 6,300 - 718,918 42.54 7.43 0 0
DHM 6.99 6.99 6.85 7 6.8 0 0.00% 6,200 - 241,405 14.28 41.86 0 0
BMC 10.95 10.85 11.25 11.25 10.85 -100 -0.91% 6,100 - 134,460 7.96 17.06 0 0
KMR 2.26 2.28 2.29 2.29 2.25 +20 +0.88% 6,000 - 129,681 7.67 25.91 0 0
NCT 84 84.1 84.1 84.3 83.7 +100 +0.12% 5,900 - 2,200,538 130.21 6.22 1,300 2,500
TMT 10.75 10.7 10.75 10.75 10.7 -50 -0.47% 5,700 - 394,594 23.35 6.28 0 0
RYG 8.39 8.25 8 8.25 7.93 -140 -1.67% 5,500 - 371,250 21.97 9.94 0 0
DBD 46.95 46.85 45.2 46.85 45.2 -100 -0.21% 5,400 - 4,426,822 261.94 17.52 0 0
FUETCC50 14.54 14.15 14.47 14.94 14.14 -390 -2.68% 5,200 - - - - 0 0
HTG 33.5 33.3 33.55 33.55 33.3 -200 -0.60% 5,200 - 1,438,640 85.13 4.45 0 0
IMP 36.1 36.2 36.5 36.55 36.1 +100 +0.28% 5,200 - 5,575,124 329.89 18.32 100 100
DAT 7.94 8 7.75 8 7.39 +60 +0.76% 5,100 - 553,827 32.77 7.71 0 0
PTC 5.95 5.54 5.55 5.55 5.54 -410 -6.89% 5,100 - 178,342 10.55 3.65 0 0
TCL 28.95 28.8 28.9 28.95 28.8 -150 -0.52% 5,100 - 868,563 51.39 6.60 0 600
CNG 22 22 22.2 22.2 21.5 0 0.00% 4,800 - 772,185 45.69 14.25 0 0
FUESSV50 29.15 28.5 29 29 28.5 -650 -2.23% 4,800 - - - - 0 2,200
TNT 10.15 9.9 10.1 10.1 9.89 -250 -2.46% 4,300 - 504,900 29.88 36.94 100 0
YBM 10.5 10 11.2 11.2 9.8 -500 -4.76% 4,300 - 321,745 19.04 6.25 0 0
CLL 27.2 27 27.25 27.25 27 -200 -0.74% 4,100 - 918,000 54.32 9.77 0 0
MHC 7.41 7.3 7.01 7.49 7.01 -110 -1.48% 3,900 - 333,235 19.72 1.93 300 0
CHP 25.95 25.9 25.95 26 25.75 -50 -0.19% 3,800 - 4,083,344 241.62 9.31 0 0
TBC 31.9 31.55 31.6 31.6 31.55 -350 -1.10% 3,700 - 2,003,425 118.55 10.42 0 2,200
KHP 9.6 9.4 9.45 9.45 9.4 -200 -2.08% 3,600 - 584,553 34.59 10.01 0 0
BCE 5.62 5.46 5.52 5.52 5.46 -160 -2.85% 3,400 - 229,319 13.57 2.13 0 0
PGV 21.4 21.3 20.7 21.8 20.6 -100 -0.47% 3,300 - 23,929,869 1,415.97 6.43 800 100
AAM 7.5 7.48 7.5 7.5 7.48 -20 -0.27% 3,200 - 78,175 4.63 44.52 0 0
FUCVREIT 6.78 6.7 6.78 6.78 6.7 -80 -1.18% 3,200 - - - - 0 0
VPS 8.55 8.45 8.51 8.51 8.45 -100 -1.17% 3,100 - 206,694 12.23 8.83 0 0
HNA 21.1 21.1 21.1 21.1 21.1 0 0.00% 3,000 - 4,963,400 293.69 10.43 0 0
SVT 8.92 9.49 9.1 9.49 8.96 +570 +6.39% 3,000 - 164,281 9.72 6.12 0 0
FMC 33.45 33.1 33 33.7 33 -350 -1.05% 2,700 - 2,164,372 128.07 6.21 0 300
HRC 31.15 32.5 29.25 32.5 29.25 +1,350 +4.33% 2,600 - 981,715 58.09 27.94 0 0
ILB 18.9 18.9 18.9 18.95 18.85 0 0.00% 2,600 - 721,970 42.72 7.16 0 0
ABT 50.1 50.3 50.4 50.4 50.1 +200 +0.40% 2,400 - 592,396 35.05 4.47 0 0
BRC 11.1 10.95 11.1 11.1 10.95 -150 -1.35% 2,300 - 135,506 8.02 6.52 0 0
SFG 10.5 10.05 10.9 10.9 10.05 -450 -4.29% 2,300 - 481,368 28.48 15.02 0 0
VNL 19.2 19.1 19.15 19.15 19.1 -100 -0.52% 2,300 - 282,848 16.74 5.05 0 0
HTL 21.4 22.3 21.95 22.8 21.4 +900 +4.21% 2,200 - 267,600 15.83 10.76 0 0
TRA 37.1 37 37.1 37.1 37 -100 -0.27% 2,200 - 3,067,340 181.50 7.07 0 0
DRL 42.5 42.4 42.5 42.5 42.4 -100 -0.24% 2,000 - 402,800 23.83 9.00 0 0
FUEMAV30 24.04 23.92 24.03 24.03 23.27 -120 -0.50% 1,900 - - - - 4,160 8,800
ACG 32.3 32 32.2 32.2 30.6 -300 -0.93% 1,700 - 4,825,214 285.52 9.58 100 300
BHN 31.5 30.65 31.8 31.8 30.65 -850 -2.70% 1,600 - 7,104,670 420.39 15.20 0 0
VBB 11.15 11 11.15 11.15 11 -150 -1.35% 1,600 - - - 6.92 0 0
SHA 3.88 3.86 3.81 3.86 3.81 -20 -0.52% 1,500 - 135,558 8.02 8.09 0 0
SRC 36.25 35.5 35.5 35.5 35.5 -750 -2.07% 1,500 - 1,295,101 76.63 40.48 0 0
VSH 41 41.2 41.2 41.2 41 +200 +0.49% 1,500 - 9,733,139 575.93 11.28 400 300
GHC 24.9 24.8 24.9 24.9 24.5 -100 -0.40% 1,400 - 1,182,030 69.94 7.37 0 300
STG 34.4 35.95 33.5 36.6 33.5 +1,550 +4.51% 1,400 - 3,532,208 209.01 12.03 0 100
PDN 85.7 84.3 85.7 85.7 82.6 -1,400 -1.63% 1,300 - 4,684,199 277.17 11.47 0 0
TCT 17.65 17.9 17.9 17.95 17.8 +250 +1.42% 1,300 - 228,905 13.54 8.98 0 0
PMG 6.05 6.4 6.2 6.4 6.2 +350 +5.79% 1,200 - 296,552 17.55 14.35 0 0
DMC 57.5 58 57 58 54 +500 +0.87% 1,100 - 2,014,193 119.18 11.94 100 0
L10 23 23 24.6 24.6 23 0 0.00% 1,100 - 225,170 13.32 5.98 0 0
ABR 10.6 10.2 10.5 10.5 10.2 -400 -3.77% 1,000 - 204,000 12.07 13.69 0 0
RAL 75 74.4 74.4 74.9 74.4 -600 -0.80% 1,000 - 1,751,928 103.66 4.85 0 0
FUEMAVND 14.23 14.15 14.16 14.16 14 -80 -0.56% 900 - - - - 100 800
NHT 11.2 11.25 11.2 11.25 11.2 +50 +0.45% 900 - 270,042 15.98 5.60 0 0
SHP 31 31 31 31.1 30.5 0 0.00% 900 - 3,137,397 185.64 10.94 0 0
TN1 12.35 12.25 12.5 12.5 12.25 -100 -0.81% 900 - 809,785 47.92 2.76 0 0
TDM 59 59 58.1 59 58 0 0.00% 800 - 6,554,900 387.86 33.75 0 0
DTL 10.6 10.6 10.6 10.6 10.6 0 0.00% 700 - 642,688 38.03 - 0 0
CCC 6.57 6.6 6.61 6.62 6.6 +30 +0.46% 600 - 270,963 16.03 6.69 0 0
CLC 54 54 54 54 54 0 0.00% 600 - 1,415,209 83.74 7.77 0 0
FUEFCV50 15.2 15.15 15.2 15.2 15.15 -50 -0.33% 600 - - - - 0 0
HAS 10.95 10.2 10.2 11.4 10.2 -750 -6.85% 600 - 79,560 4.71 - 0 300
ASG 16.1 16 16 16 16 -100 -0.62% 500 - 1,452,555 85.95 18.24 0 0
FUEMITEC 10.95 10.7 10.7 10.7 10.7 -250 -2.28% 500 - - - - 0 0
LGL 4.6 4.75 4.78 4.78 4.53 +150 +3.26% 500 - 244,611 14.47 11.96 0 0
OPC 20 19.95 20 20 19.95 -50 -0.25% 500 - 1,277,815 75.61 12.97 0 0
SMA 6.2 6.2 6.2 6.2 6.2 0 0.00% 500 - 126,188 7.47 9.63 0 0
TIX 39 38 38 38 38 -1,000 -2.56% 500 - 1,140,000 67.46 11.52 0 0
TMP 52.5 53.7 53.7 53.7 53.7 +1,200 +2.29% 500 - 3,759,000 222.43 11.84 0 0
VFG 43.85 43.7 43.85 43.85 43.7 -150 -0.34% 500 - 1,822,841 107.86 5.68 0 100
DBT 13 13.1 13.1 13.1 13.1 +100 +0.77% 400 - 287,771 17.03 21.34 0 0
FUEVN50G 11.79 11.8 11.79 11.8 11.79 +10 +0.08% 400 - - - - 0 0
SBV 6.28 6.28 6.28 6.28 6.28 0 0.00% 400 - 180,174 10.66 - 0 0
DTA 3.41 3.4 3.22 3.4 3.22 -10 -0.29% 300 - 61,403 3.63 309.09 0 0
FUEKIVFS 17.17 17.1 16 17.1 16 -70 -0.41% 300 - - - - 200 0
SAV 12.5 12.35 12 12.35 12 -150 -1.20% 300 - 342,471 20.26 33.11 0 0
VRC 11.45 11.6 11.2 11.6 11.2 +150 +1.31% 300 - 580,000 34.32 966.67 0 0
C32 16.9 15.75 15.8 15.8 15.75 -1,150 -6.80% 200 - 473,418 28.01 9.03 0 0
PGD 21.55 22 22 22 22 +450 +2.09% 200 - 2,177,941 128.87 13.93 0 0
PGI 23 22.1 22.1 22.1 22.1 -900 -3.91% 200 - 2,450,819 145.02 9.98 0 0
TNC 27.85 27.95 28 28 27.95 +100 +0.36% 200 - 538,038 31.84 14.69 0 0
VID 4.55 4.49 4.35 4.49 4.35 -60 -1.32% 200 - 183,354 10.85 408.18 0 0
ADG 8.39 8 8 8 8 -390 -4.65% 100 - 171,044 10.12 9.10 0 0
C47 8.75 8.95 8.95 8.95 8.95 +200 +2.29% 100 - 325,263 19.25 6.22 0 0
HU1 5.7 6.05 6.05 6.05 6.05 +350 +6.14% 100 - 151,250 8.95 16.05 0 0
ITD 11.3 11.55 11.55 11.55 11.55 +250 +2.21% 100 - 356,699 21.11 4.25 0 0
SSC 21.6 21.6 21.6 21.6 21.6 0 0.00% 100 - 286,671 16.96 23.23 0 0
TCR 2.15 2.15 2.15 2.15 2.15 0 0.00% 100 - 22,286 1.32 48.86 100 0
TVT 14.6 14.6 14.6 14.6 14.6 0 0.00% 100 - 306,600 18.14 7.85 0 0
UIC 56 54.7 54.7 54.7 54.7 -1,300 -2.32% 100 - 454,010 26.86 4.48 0 0
VDP 24.8 24.8 24.8 24.8 24.8 0 0.00% 100 - 547,668 32.41 8.58 0 0
BTT 40 0 0 0.00% - - 540,000 31.95 - 0 0
CCI 17.65 0 0 0.00% - - 412,801 24.43 - 0 0
CLW 44.8 0 0 0.00% - - 582,400 34.46 - 0 0
CMV 8.98 0 0 0.00% - - 163,040 9.65 - 0 0
COM 24.95 0 0 0.00% - - 352,310 20.85 - 0 0
CRV 23.3 0 0 0.00% - - 16,016,417 947.72 - 0 0
CVT 26.65 0 0 0.00% - - 977,812 57.86 - 0 0
DTT 15.8 0 0 0.00% - - 128,799 7.62 - 0 0
DXV 3.36 0 0 0.00% - - 33,264 1.97 - 0 0
FDC 22.65 0 0 0.00% - - 874,969 51.77 - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.7 0 0 0.00% - - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - - 0 0
FUEIP100 13 0 0 0.00% - - - - - 0 0
FUEKIVND 12.51 0 0 0.00% - - - - - 0 0
FUETPVND 10.24 0 0 0.00% - - - - - 0 0
GMH 6.86 0 0 0.00% - - 113,190 6.70 - 0 0
GTA 8.64 0 0 0.00% - - 84,931 5.03 - 0 0
HMC 10.7 0 0 0.00% - - 292,110 17.28 - 0 0
HTV 12.55 0 0 0.00% - - 164,455 9.73 - 0 0
LAF 19 0 0 0.00% - - 289,332 17.12 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 813.38 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.22 - 0 0
NSC 64.5 0 0 0.00% - - 1,133,556 67.07 - 0 0
NVT 7.3 0 0 0.00% - - 660,650 39.09 - 0 0
PJT 9.19 0 0 0.00% - - 228,673 13.53 - 0 0
PNC 25.9 0 0 0.00% - - 279,703 16.55 - 0 0
QNP 31.3 0 0 0.00% - - 1,264,831 74.84 - 0 0
S4A 31.5 0 0 0.00% - - 1,329,300 78.66 - 0 0
SC5 16.65 0 0 0.00% - - 249,475 14.76 - 0 0
SFC 16.5 0 0 0.00% - - 186,309 11.02 - 0 0
SFI 27.4 0 0 0.00% - - 675,329 39.96 - 0 0
SPM 8.21 0 0 0.00% - - 113,052 6.69 - 0 0
SVC 16.75 0 0 0.00% - - 1,562,235 92.44 - 0 0
TMS 34.15 0 0 0.00% - - 5,898,476 349.02 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 57.23 - 0 0
TYA 16.85 0 0 0.00% - - 103,213 6.11 - 0 0
VCA 6.49 0 0 0.00% - - 98,566 5.83 - 0 0
VCF 297 0 0 0.00% - - 7,894,003 467.10 - 0 0
VMD 13.5 0 0 0.00% - - 208,444 12.33 - 0 0
VSI 18.5 0 0 0.00% - - 244,200 14.45 - 0 0
VTB 13.1 0 0 0.00% - - 141,539 8.38 - 0 0
合計 8,433,883,667 499,046.37 112,652,010 83,594,750

※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