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

2025/11/17 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 1,654.42
+18.96/+1.16%
売買高（相対取引を含む） 766,684,998 株
（前日比 +8.92%）
値上がり銘柄数 241
値下がり銘柄数 88
変わらず銘柄数 87
総銘柄数 416
売買代金（相対取引を含む） 21,531,190 百万VND
（前日比 +3.45%）
VN30 1,893.54 +22.00 +1.18%
VNMID 2,335.81 +38.86 +1.69%
VNSML 1,539.05 +9.07 +0.59%
VN100 1,804.18 +23.83 +1.34%
VNALL 1,789.42 +23.00 +1.3%
VNX Allshare 2,837.56 +36.72 +1.31%
前日終値 1635.46 (11/14) 
始値 1640.47
高値 1654.68
安値 1640.47
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) 55,515,610 82,277,100 -26,761,490
+1.15 +0.97 +0.26 +0.76 +0.90 -0.17
+0.47 +0.05 +1.56 +0.27 +0.24 - -
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（2025/11/17 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 16.35 16.6 16.25 16.6 16.1 +250 +1.53% 65,266,800 - 76,255,484 4,485.62 7.20 1,132,630 1,632,790
HPG 26.9 27.3 27.05 27.35 27.05 +400 +1.49% 32,158,300 - 209,540,218 12,325.90 15.59 11,412,900 2,740,490
VIX 25.8 26 25.95 26.15 25.55 +200 +0.78% 30,010,300 - 39,817,176 2,342.19 38.40 46,030 3,585,700
HAG 17.65 18.85 17.8 18.85 17.55 +1,200 +6.80% 25,228,100 - 23,890,476 1,405.32 - 1,808,200 1,019,000
CII 25.15 26.55 25.7 26.75 25.55 +1,400 +5.57% 22,751,600 - 16,592,131 976.01 36.72 952,800 1,927,700
NVL 14.15 15.1 14.8 15.1 14.6 +950 +6.71% 18,483,300 - 30,918,907 1,818.76 - 959,600 920,500
MBB 23.5 23.8 23.6 23.95 23.6 +300 +1.28% 16,843,400 - 191,708,998 11,277.00 6.39 1,817,030 4,648,120
DIG 20.45 21.35 20.6 21.65 20.6 +900 +4.40% 16,821,600 - 13,801,306 811.84 113.56 360,020 380,100
DXG 19.25 19.65 19.35 19.85 19.3 +400 +2.08% 16,252,700 - 20,021,074 1,177.71 55.82 750,400 2,851,800
KHG 7.6 7.79 7.65 7.98 7.6 +190 +2.50% 16,141,500 - 3,501,100 205.95 63.85 371,700 1,737,600
SSI 34.95 35.4 35 35.45 34.85 +450 +1.29% 15,953,500 - 73,487,384 4,322.79 22.78 102,200 1,063,990
PDR 22.2 23.05 22.35 23.25 22.25 +850 +3.83% 14,150,500 - 22,584,606 1,328.51 125.27 567,700 165,700
VND 19.65 19.9 19.75 19.95 19.6 +250 +1.27% 13,473,800 - 30,293,768 1,781.99 17.63 4,300 4,671,220
HDB 29.85 30.05 30 30.5 29.8 +200 +0.67% 12,131,900 - 1,155,222,462 67,954.26 8.19 52,620 2,912,140
VPB 27.8 28.1 27.95 28.4 27.85 +300 +1.08% 12,074,200 - 222,943,253 13,114.31 14.13 450,720 2,582,480
POW 14.9 15.3 15.05 15.4 14.9 +400 +2.68% 10,595,800 - 35,830,635 2,107.68 32.21 469,400 449,500
STB 48.05 48.9 48.1 49.05 47.9 +850 +1.77% 10,169,700 - 92,187,049 5,422.77 9.14 652,920 5,491,900
TCB 35.1 35.15 35.1 35.25 34.7 +50 +0.14% 9,499,500 - 249,081,351 14,651.84 11.53 1,234,700 2,587,300
HCM 22.6 22.95 22.65 23.05 22.65 +350 +1.55% 8,864,600 - 24,785,006 1,457.94 14.02 548,000 1,353,920
VCI 35.75 36.2 36 36.45 35.7 +450 +1.26% 8,682,100 - 26,158,120 1,538.71 23.51 2,600 3,281,410
VSC 22.25 22.75 22.55 23 22.1 +500 +2.25% 8,599,600 - 8,516,926 501.00 16.33 402,100 1,315,500
EIB 21.35 22.15 21.4 22.2 21.3 +800 +3.75% 7,987,300 - 41,259,261 2,427.02 12.40 379,800 2,352,900
KDH 34.65 35.1 34.75 35.35 34.65 +450 +1.30% 7,830,000 - 39,389,743 2,317.04 43.88 2,606,200 1,130,200
VRE 32.1 32.2 32.25 33.05 32.05 +100 +0.31% 7,528,900 - 73,168,653 4,304.04 17.86 355,520 4,042,500
HHV 13.6 14.4 13.85 14.4 13.85 +800 +5.88% 7,515,200 - 7,163,035 421.36 14.05 273,000 294,100
PVD 26.7 26.7 26.5 27.3 26.3 0 0.00% 7,465,300 - 14,841,996 873.06 26.70 2,003,400 410,300
NKG 17.05 17.25 17.1 17.3 16.95 +200 +1.17% 7,452,500 - 7,720,598 454.15 12.03 80,400 952,400
GEX 45.1 45.5 45.3 45.7 44.45 +400 +0.89% 7,418,300 - 39,104,056 2,300.24 23.82 25,400 1,486,700
MSB 12.05 12.4 12.1 12.4 12.1 +350 +2.90% 6,174,900 - 38,688,000 2,275.76 5.84 1,204,500 24,300
FPT 100 101 100.6 101.8 100.6 +1,000 +1.00% 5,585,100 - 172,054,219 10,120.84 20.43 2,431,120 722,070
MSN 78 79.7 78.8 80 78.3 +1,700 +2.18% 5,528,700 - 121,183,207 7,128.42 59.26 1,221,500 1,029,030
CTG 48.55 48.85 48.75 48.95 48.35 +300 +0.62% 5,014,800 - 262,324,097 15,430.83 10.35 481,200 2,062,980
TCH 21.3 21.75 21.5 21.9 21.35 +450 +2.11% 4,904,000 - 14,533,695 854.92 16.99 210,300 227,500
TPB 16.95 17.15 17 17.2 16.9 +200 +1.18% 4,670,500 - 45,309,549 2,665.27 7.46 177,100 118,700
GVR 28.4 29.1 28.8 29.25 28.5 +700 +2.46% 4,627,400 - 116,400,000 6,847.06 34.20 1,035,200 41,700
BSR 16 16.45 16.2 16.45 16 +450 +2.81% 4,617,400 - 51,003,219 3,000.19 81.03 514,100 299,600
MWG 81.4 82.4 81.2 82.4 81.2 +1,000 +1.23% 4,514,700 - 121,824,837 7,166.17 32.36 128,400 587,270
VCG 24.1 24.6 24.35 24.7 24.25 +500 +2.07% 4,414,600 - 15,903,121 935.48 15.89 276,200 64,500
VIB 18.5 18.7 18.6 18.7 18.4 +200 +1.08% 4,358,700 - 63,654,907 3,744.41 7.84 0 600
HDG 32.7 33.6 32.95 33.65 32.7 +900 +2.75% 4,349,700 - 12,430,758 731.22 31.02 1,395,600 148,000
VNM 62.8 62.1 62.9 63.3 61.8 -700 -1.11% 4,198,400 - 129,786,233 7,634.48 15.44 1,321,150 205,690
VHM 93.9 95 94 96.3 94 +1,100 +1.17% 4,096,000 - 390,204,140 22,953.18 12.93 459,010 1,737,700
KBC 33.6 34.95 34 35.15 33.7 +1,350 +4.02% 4,025,700 - 32,914,329 1,936.14 70.18 196,470 225,000
ACB 24.95 25.15 25 25.15 24.95 +200 +0.80% 3,945,100 - 129,186,913 7,599.23 6.85 1,652,290 1,925,600
DPM 23.85 24.35 24.05 24.45 23.85 +500 +2.10% 3,941,500 - 16,556,174 973.89 22.59 278,400 570,900
VIC 211 217 212 221.1 212 +6,000 +2.84% 3,889,800 - 836,104,366 49,182.61 71.26 623,670 892,000
DGW 39.95 42.7 39.95 42.7 39.95 +2,750 +6.88% 3,802,600 - 9,443,903 555.52 21.32 656,900 200,500
PVT 18.5 18.7 18.7 18.7 18.3 +200 +1.08% 3,730,600 - 8,787,714 516.92 6.50 139,100 191,400
HSG 17.05 17.2 17.1 17.45 17.05 +150 +0.88% 3,446,800 - 10,680,896 628.29 21.45 200,500 966,790
SSB 17 17.45 17 17.45 16.9 +450 +2.65% 3,402,100 - 49,645,250 2,920.31 10.59 348,900 123,600
EVF 12.25 12.45 12.3 12.45 12.25 +200 +1.63% 3,161,400 - 9,469,044 557.00 17.68 206,700 1,500
HQC 3.07 3.13 3.09 3.14 3.09 +60 +1.95% 3,155,300 - 1,804,756 106.16 53.97 188,500 12,000
DBC 26.15 26.45 26.2 26.6 26.15 +300 +1.15% 3,091,200 - 10,179,723 598.81 10.07 68,900 289,900
DGC 99.4 99 99.4 101.5 98 -400 -0.40% 3,026,100 - 37,598,063 2,211.65 13.39 530,900 897,600
LDG 4.51 4.82 4.6 4.82 4.52 +310 +6.87% 2,979,100 - 1,232,068 72.47 - 476,500 133,300
OCB 12.3 12.35 12.35 12.4 12.2 +50 +0.41% 2,826,500 - 30,452,496 1,791.32 9.67 3,200 22,600
SCR 8.78 8.87 8.88 8.94 8.82 +90 +1.03% 2,777,800 - 3,819,378 224.67 1,267.14 282,900 221,400
NLG 37.2 37.9 37.4 38.1 37.2 +700 +1.88% 2,754,500 - 14,594,354 858.49 29.49 426,700 113,700
HDC 28 28.85 28.25 29.25 28.25 +850 +3.04% 2,705,700 - 5,145,541 302.68 66.47 144,200 308,100
TCX 44.1 45.1 43.8 45.5 43.6 +1,000 +2.27% 2,563,500 - 93,815,127 5,518.54 5.17 1,660,600 608,300
HAH 65 66 64.9 66 63.4 +1,000 +1.54% 2,465,600 - 11,144,840 655.58 13.06 64,200 378,430
NAB 14.3 14.5 14.3 14.55 14.3 +200 +1.40% 2,384,100 - 19,901,983 1,170.70 5.37 883,400 66,300
PC1 22.05 22.55 22.1 22.7 22.1 +500 +2.27% 2,320,500 - 8,064,830 474.40 19.16 262,500 124,300
IJC 12.45 12.5 12.45 12.6 12.4 +50 +0.40% 2,192,300 - 4,721,855 277.76 13.43 20,600 126,800
LCG 10.4 10.55 10.45 10.65 10.4 +150 +1.44% 2,188,600 - 2,037,108 119.83 17.50 178,400 8,300
HSL 10.15 9.68 10.15 10.3 9.44 -470 -4.63% 2,086,500 - 373,332 21.96 55.31 14,400 27,100
KSB 18.7 19.05 18.85 19.35 18.85 +350 +1.87% 2,081,300 - 2,180,153 128.24 39.94 24,100 138,000
VJC 176.4 179 176.4 179 174.5 +2,600 +1.47% 1,912,600 - 96,948,429 5,702.85 69.09 39,900 118,370
DCM 34.4 35 34.65 35.05 34.6 +600 +1.74% 1,858,100 - 18,529,000 1,089.94 14.62 12,200 434,300
HHS 14.8 15.1 15 15.25 14.9 +300 +2.03% 1,716,900 - 6,522,988 383.71 15.13 84,000 205,600
PLX 34.5 34.7 34.55 34.7 34.4 +200 +0.58% 1,654,200 - 44,089,551 2,593.50 19.64 320,600 777,900
VCB 60 60.2 60 60.4 59.9 +200 +0.33% 1,585,600 - 503,011,641 29,588.92 10.81 526,000 301,420
AAA 7.9 8.05 7.95 8.12 7.92 +150 +1.90% 1,575,100 - 3,169,629 186.45 8.35 114,300 49,500
VPI 54.3 54.5 54.4 54.8 54.2 +200 +0.37% 1,471,200 - 17,442,702 1,026.04 49.01 20,000 37,400
PET 32.75 33.2 32.8 34.3 32.8 +450 +1.37% 1,457,300 - 3,543,175 208.42 24.98 0 0
HID 5.35 5.72 5.72 5.72 5.66 +370 +6.92% 1,444,500 - 439,046 25.83 80.56 24,400 9,400
DXS 9.9 10.2 10.05 10.3 9.95 +300 +3.03% 1,438,500 - 5,906,852 347.46 43.22 145,400 146,900
SZC 32 32.65 32 33.15 32 +650 +2.03% 1,436,500 - 5,876,538 345.68 20.20 163,540 43,900
BID 38.35 38.4 38.35 38.55 38.3 +50 +0.13% 1,422,700 - 269,620,298 15,860.02 11.99 34,400 66,200
ANV 28.4 28.8 28.7 29 28.65 +400 +1.41% 1,413,400 - 7,668,166 451.07 160.89 165,600 101,500
TCM 28.9 28.95 29 29.35 28.7 +50 +0.17% 1,390,100 - 3,243,522 190.80 11.36 500 105,700
DLG 2.72 2.72 2.75 2.81 2.72 0 0.00% 1,339,000 - 814,122 47.89 3.91 81,900 143,000
BAF 32.25 32 32 32.05 31.85 -250 -0.78% 1,268,400 - 9,728,693 572.28 20.57 2,700 139,200
VHC 58.6 58.7 59.2 59.6 58 +100 +0.17% 1,222,100 - 13,175,400 775.02 10.73 65,700 160,000
CSV 31.85 31.75 31.9 32.4 31.1 -100 -0.31% 1,137,800 - 3,508,372 206.37 16.12 11,700 102,000
HII 5.2 5.56 5.2 5.56 5.2 +360 +6.92% 1,109,500 - 409,566 24.09 132.38 2,200 1,000
VGC 46.55 47 46.6 47.2 46.5 +450 +0.97% 1,108,600 - 21,072,450 1,239.56 19.07 46,500 319,900
VDS 18.6 18.95 18.8 19 18.6 +350 +1.88% 1,044,000 - 5,154,400 303.20 15.58 63,900 99,100
SAB 47.1 47.25 47.1 47.6 47.1 +150 +0.32% 1,032,700 - 60,601,072 3,564.77 14.36 330,400 149,200
MSH 40.25 40.45 40.7 41.4 40.4 +200 +0.50% 1,024,500 - 4,551,475 267.73 7.36 65,700 39,350
SIP 59 60.5 59.4 60.8 58.2 +1,500 +2.54% 999,200 - 14,647,833 861.64 11.78 85,100 45,500
DPR 38 38.9 37.9 39.2 37.9 +900 +2.37% 979,900 - 3,379,863 198.82 12.97 68,500 13,500
CTS 35.35 36.1 35.5 36.15 35.35 +750 +2.12% 964,200 - 7,678,233 451.66 23.23 36,500 93,700
HHP 12.3 12.4 12.1 12.4 12 +100 +0.81% 953,000 - 1,073,274 63.13 62.94 7,400 74,900
LPB 49.9 50.2 50.6 50.6 49.3 +300 +0.60% 947,600 - 149,961,561 8,821.27 15.43 17,500 312,000
YEG 12.1 12.25 12.15 12.25 12 +150 +1.24% 931,000 - 2,349,575 138.21 13.34 144,900 12,400
CRC 9.09 8.9 9.05 9.11 8.8 -190 -2.09% 930,700 - 608,759 35.81 6.99 11,600 111,900
CDC 27.9 28.8 28 29 27.6 +900 +3.23% 909,200 - 1,266,550 74.50 26.33 44,600 62,090
HPX 4.62 4.65 4.62 4.74 4.62 +30 +0.65% 879,700 - 1,414,384 83.20 25.00 59,500 16,700
NT2 24.25 24.15 24.45 24.45 23.9 -100 -0.41% 879,700 - 6,952,206 408.95 87.50 8,400 358,500
FCN 15.15 15.6 15.15 15.65 15.15 +450 +2.97% 865,700 - 2,456,048 144.47 264.41 67,800 134,100
SBT 25.25 25.35 25.25 25.4 25.25 +100 +0.40% 815,000 - 21,196,564 1,246.86 30.47 42,600 1,900
ORS 14.1 14.2 14.15 14.35 14.15 +100 +0.71% 795,300 - 4,771,196 280.66 12.51 200 2,300
FTS 33.7 34.1 33.8 34.25 33.8 +400 +1.19% 767,000 - 11,474,978 675.00 18.25 33,600 12,700
PPC 10.65 10.65 10.65 10.65 10.55 0 0.00% 758,700 - 3,414,529 200.85 8.00 0 4,700
DCL 36 34.5 36.5 36.5 33.8 -1,500 -4.17% 757,200 - 2,519,916 148.23 47.07 0 0
PAN 28.75 29.05 29.05 29.2 28.85 +300 +1.04% 701,300 - 6,068,392 356.96 10.74 109,500 305,100
GAS 62.8 63 63.2 63.8 62 +200 +0.32% 689,000 - 147,588,394 8,681.67 14.47 160,000 58,800
EVG 8.06 8.25 8.08 8.3 8.08 +190 +2.36% 663,500 - 1,775,811 104.46 56.51 51,000 13,800
VOS 12.9 13 12.9 13 12.8 +100 +0.78% 642,800 - 1,820,000 107.06 5.43 43,700 18,600
ITC 14.3 15.3 14.5 15.3 14.35 +1,000 +6.99% 624,700 - 1,467,806 86.34 45.67 0 0
GMD 62.5 63.6 62.5 64 62.5 +1,100 +1.76% 613,100 - 27,125,089 1,595.59 14.87 68,210 91,540
DPG 44.2 44.95 44.15 45 44.15 +750 +1.70% 602,500 - 4,530,916 266.52 12.65 59,900 50,200
BCM 67.5 68.9 67.6 68.9 67.5 +1,400 +2.07% 583,100 - 71,311,500 4,194.79 34.28 88,200 15,800
FRT 146 146.6 146.8 148.5 144.4 +600 +0.41% 579,600 - 24,966,242 1,468.60 63.93 167,200 274,000
VAB 10.95 11.05 11 11.1 11 +100 +0.91% 570,200 - 9,020,785 530.63 6.88 7,500 10,700
IDI 7.3 7.37 7.3 7.43 7.3 +70 +0.96% 566,400 - 2,013,283 118.43 29.72 75,200 14,000
CTD 88 88.8 87.5 89.4 87.3 +800 +0.91% 566,300 - 9,006,985 529.82 26.75 13,780 15,270
SHI 14.4 14.4 14.4 14.4 14.4 0 0.00% 558,200 - 2,447,274 143.96 30.25 1,300 0
NO1 6.79 7.2 6.77 7.2 6.59 +410 +6.04% 556,300 - 172,800 10.16 9.59 200 500
HVN 29.2 29.5 29.2 29.65 29.2 +300 +1.03% 537,200 - 65,324,628 3,842.63 - 7,000 136,400
HT1 16.2 16.25 16.35 16.4 16.15 +50 +0.31% 535,200 - 6,200,836 364.76 102.85 190,700 62,600
KOS 39 39.05 39 39.1 39 +50 +0.13% 529,000 - 8,453,596 497.27 394.44 14,000 2,700
CSM 13.95 14.15 13.95 14.2 13.95 +200 +1.43% 510,100 - 1,466,297 86.25 32.68 65,100 2,700
NTL 18.1 18.35 18.05 18.5 18.05 +250 +1.38% 509,000 - 2,238,331 131.67 3.88 34,400 10,200
VTP 106.3 104.8 107 107.2 104.2 -1,500 -1.41% 503,300 - 12,762,863 750.76 44.22 800 33,010
QCG 13.35 13.8 13.6 13.9 13.6 +450 +3.37% 474,900 - 3,796,782 223.34 45.70 19,400 14,500
ASM 6.89 6.99 6.94 7.03 6.9 +100 +1.45% 473,700 - 2,587,546 152.21 13.52 45,500 2,000
SAM 7.99 8.1 8.01 8.15 7.95 +110 +1.38% 468,900 - 3,077,684 181.04 36.82 1,300 77,900
DRH 2.41 2.39 2.41 2.48 2.38 -20 -0.83% 457,900 - 295,662 17.39 - 0 17,900
CRE 9.34 9.17 9.32 9.4 9.17 -170 -1.82% 449,700 - 4,251,931 250.11 103.03 30,500 14,400
TTF 2.87 2.9 2.87 2.93 2.86 +30 +1.05% 447,800 - 1,192,474 70.15 193.33 0 40,400
NAF 33.85 33.8 33.9 33.9 33.55 -50 -0.15% 447,000 - 239,437 14.08 16.18 17,100 58,300
FIR 7.23 7.23 7.18 7.23 7.05 0 0.00% 438,200 - 510,941 30.06 723.00 8,800 19,600
CTR 92.6 91.2 92.7 92.7 91 -1,400 -1.51% 437,500 - 10,431,992 613.65 19.38 8,900 12,500
ABS 2.95 3.15 3 3.15 2.95 +200 +6.78% 434,600 - 252,000 14.82 105.00 0 0
BVH 55.3 54.1 55.8 55.8 54 -1,200 -2.17% 433,400 - 40,159,662 2,362.33 19.03 55,940 38,900
RYG 11.2 11.2 11.05 11.45 11 0 0.00% 418,400 - 504,000 29.65 7.47 0 4,000
SMC 13.25 13.6 13.3 14.15 13.3 +350 +2.64% 416,700 - 1,001,053 58.89 34.26 0 61,200
CTF 20.15 19.5 20.15 20.15 19.5 -650 -3.23% 413,800 - 1,865,250 109.72 37.57 0 5,900
AGG 16 16.4 16.05 16.5 16.05 +400 +2.50% 394,000 - 2,665,461 156.79 8.96 26,100 9,900
SCS 55 55.3 54.9 55.8 54.9 +300 +0.55% 390,100 - 5,644,857 332.05 8.45 70,800 210,700
GEG 15.1 15.15 15.3 15.3 15.15 +50 +0.33% 383,300 - 6,401,002 376.53 87.07 43,000 1,300
BSI 41.45 41.75 41.9 41.9 41.4 +300 +0.72% 370,900 - 10,244,028 602.59 22.54 36,000 6,300
KDC 52.7 52.6 52.5 53 52 -100 -0.19% 368,000 - 15,243,812 896.69 378.42 13,200 3,680
NHA 20.45 20.9 20.6 21.15 20.6 +450 +2.20% 363,400 - 1,015,567 59.74 14.25 26,700 8,400
OGC 3.8 3.82 3.85 3.86 3.78 +20 +0.53% 352,100 - 1,146,000 67.41 9.60 2,300 2,200
CMG 38.1 38.6 38.2 38.8 38.2 +500 +1.31% 349,900 - 8,173,361 480.79 27.03 16,200 28,890
DSE 25.55 25.65 25.55 25.85 25.5 +100 +0.39% 348,800 - 8,787,690 516.92 46.13 23,700 111,400
HAX 10.8 10.8 10.8 10.9 10.8 0 0.00% 340,400 - 1,160,349 68.26 9.29 32,600 5,000
DC4 11.45 11.65 11.6 11.65 11.55 +200 +1.75% 311,600 - 1,009,168 59.36 5.57 46,900 3,100
PAC 23.9 23.9 23.8 24.2 23.75 0 0.00% 309,800 - 1,666,005 98.00 9.75 47,800 5,900
TNH 12.35 12.5 12.4 12.6 12.3 +150 +1.21% 301,500 - 20,724,993 1,219.12 36.13 6,600 97,500
PHR 57.1 57.3 57.1 57.9 56.6 +200 +0.35% 299,900 - 7,764,104 456.71 18.39 11,400 69,200
SBG 14.85 14.75 14.8 14.85 14.6 -100 -0.67% 298,600 - 737,499 43.38 13.67 17,500 9,000
SGR 20.55 20.55 20.4 20.75 20.4 0 0.00% 294,400 - 1,435,931 84.47 20.82 900 1,600
GEE 174 171 173.9 174 168.2 -3,000 -1.72% 281,800 - 62,585,992 3,681.53 982.76 6,800 51,600
APH 6.23 6.3 6.23 6.32 6.22 +70 +1.12% 277,600 - 1,536,471 90.38 12.91 2,000 700
PNJ 90 89.8 90 90.9 89.7 -200 -0.22% 276,300 - 30,635,190 1,802.07 15.72 21,700 0
FUEVFVND 38.29 38.31 38.4 38.4 38.05 +20 +0.05% 271,100 - - - - 3,200 200,000
BIC 23.95 23.95 23.95 24 23.6 0 0.00% 266,500 - 2,808,782 165.22 5.63 41,050 163,940
FIT 4.64 4.64 4.64 4.66 4.62 0 0.00% 265,600 - 1,577,289 92.78 13.22 0 0
HAR 3.99 4.08 3.99 4.1 3.99 +90 +2.26% 260,500 - 390,391 22.96 39.61 3,400 5,500
CTI 23.3 23.7 23.5 23.9 23.4 +400 +1.72% 250,100 - 1,493,100 87.83 13.11 3,400 14,300
DHC 33.8 33.5 34 34.2 33.5 -300 -0.89% 247,900 - 2,696,517 158.62 11.37 28,700 5,400
GIL 15.5 15.8 15.6 15.9 15.6 +300 +1.94% 235,000 - 1,605,220 94.42 42.25 20,600 8,000
VPG 6.45 6.34 6.4 6.44 6.34 -110 -1.71% 232,500 - 560,556 32.97 5.98 6,300 2,400
LHG 30.8 31.35 30.7 31.75 30.7 +550 +1.79% 228,500 - 1,567,877 92.23 9.78 4,100 41,700
AGR 15.8 15.95 15.85 16 15.8 +150 +0.95% 217,400 - 3,641,573 214.21 25.44 100 2,100
ELC 20.5 20.75 20.5 20.9 20.5 +250 +1.22% 217,100 - 2,073,909 121.99 18.04 31,700 1,000
TCO 9.93 9.97 9.93 9.99 9.9 +40 +0.40% 216,900 - 312,267 18.37 14.68 0 0
IMP 48.7 48.3 48.7 48.8 47.45 -400 -0.82% 211,700 - 7,438,633 437.57 25.00 700 200,800
REE 66.4 66.3 66.8 66.8 65.9 -100 -0.15% 211,600 - 35,911,935 2,112.47 15.65 0 0
HTN 9.29 9.35 9.39 9.39 9.29 +60 +0.65% 204,600 - 833,238 49.01 33.88 7,900 16,500
TRC 76 76 76.8 76.8 75 0 0.00% 187,800 - 2,213,500 130.21 10.00 7,800 1,700
TDC 11.85 12.1 12 12.1 11.85 +250 +2.11% 182,400 - 1,210,000 71.18 2.92 10,600 16,900
BMI 19.25 19.3 19.15 19.45 19.15 +50 +0.26% 181,800 - 2,560,006 150.59 12.34 11,990 14,500
TLH 5.18 5.23 5.18 5.24 5.18 +50 +0.97% 180,400 - 587,434 34.55 - 26,900 100
TV2 36 35.7 36 36.3 35.6 -300 -0.83% 179,100 - 2,410,684 141.80 37.27 10,200 70,800
TCI 10.05 10.15 10.3 10.3 10.1 +100 +1.00% 174,500 - 1,173,553 69.03 20.67 0 4,400
CHP 31.75 32 31.8 32 31.8 +250 +0.79% 165,800 - 4,701,205 276.54 14.98 0 159,100
TDH 4.73 4.82 4.8 4.9 4.72 +90 +1.90% 156,900 - 542,986 31.94 - 4,700 0
HAP 7.44 7.51 7.46 7.71 7.45 +70 +0.94% 153,800 - 833,177 49.01 8.20 2,300 4,200
TSC 2.96 2.98 2.94 2.98 2.94 +20 +0.68% 153,500 - 586,640 34.51 596.00 0 0
DRC 15.7 15.75 15.7 15.9 15.7 +50 +0.32% 150,800 - 2,432,261 143.07 8.08 0 0
VNE 6.25 6.35 6.25 6.41 6.2 +100 +1.60% 146,400 - 521,051 30.65 - 500 2,500
TNI 6.01 6.07 6.01 6.09 5.92 +60 +1.00% 145,700 - 318,675 18.75 - 300 6,300
LBM 38.5 38.5 38.45 40.7 36.9 0 0.00% 145,000 - 1,540,000 90.59 18.68 700 234,700
CCL 6.35 6.4 6.35 6.45 6.35 +50 +0.79% 144,500 - 381,321 22.43 10.00 11,500 0
APG 11.05 11 11.05 11.05 10.9 -50 -0.45% 138,200 - 2,459,841 144.70 - 0 3,600
BFC 46 45.4 45.9 46.2 45 -600 -1.30% 138,100 - 2,595,427 152.67 8.08 20,400 20,100
LSS 9.57 9.59 9.57 9.59 9.54 +20 +0.21% 134,500 - 822,262 48.37 7.08 0 0
TAL 45 44.85 43.6 45 43.6 -150 -0.33% 130,600 - 13,986,473 822.73 20.89 10,600 24,800
JVC 7.2 7.37 7.21 7.42 7.21 +170 +2.36% 128,900 - 829,126 48.77 20.53 500 33,500
VTO 11.8 11.8 11.75 11.8 11.75 0 0.00% 127,800 - 942,427 55.44 10.49 14,000 400
ST8 5.6 5.58 5.6 5.64 5.52 -20 -0.36% 125,400 - 143,523 8.44 6.48 0 0
MIG 17.25 17.4 17.3 17.6 17.3 +150 +0.87% 124,100 - 3,504,941 206.17 13.44 100 29,350
TLD 8.24 8.22 8.24 8.24 8.15 -20 -0.24% 121,200 - 639,034 37.59 45.41 0 0
BMP 164.4 166.6 166.4 167.4 163.5 +2,200 +1.34% 117,600 - 13,638,032 802.24 13.77 49,200 10,400
MHC 12.5 12.35 11.9 12.6 11.9 -150 -1.20% 110,400 - 536,931 31.58 45.57 0 2,500
HVH 13.3 13.4 13.3 13.5 13.3 +100 +0.75% 109,700 - 582,757 34.28 18.03 13,400 0
DAH 3.71 3.8 3.71 3.82 3.71 +90 +2.43% 105,300 - 319,960 18.82 46.91 0 0
PTL 3.03 3.08 3.05 3.08 2.96 +50 +1.65% 103,200 - 308,000 18.12 - 0 0
BKG 2.86 2.88 2.89 2.89 2.85 +20 +0.70% 99,300 - 206,234 12.13 13.85 0 0
SJD 14.1 14.2 14.1 14.2 14.05 +100 +0.71% 95,000 - 979,780 57.63 6.88 15,700 0
LGL 5.25 5.25 5.25 5.29 5.15 0 0.00% 91,100 - 270,360 15.90 - 0 0
TLG 51.8 51.9 52.2 52.2 51.7 +100 +0.19% 85,800 - 4,554,411 267.91 10.80 0 31,100
ICT 22 20.6 22 22 20.5 -1,400 -6.36% 85,000 - 663,011 39.00 21.33 0 0
PVP 14.15 14.2 14.1 14.2 14.05 +50 +0.35% 84,500 - 1,472,575 86.62 7.57 0 0
TVS 16.75 16.85 16.75 16.95 16.7 +100 +0.60% 83,200 - 2,813,870 165.52 10.01 7,800 20,800
TDG 3.19 3.12 3.19 3.25 3.05 -70 -2.19% 82,700 - 75,539 4.44 11.02 0 0
ASP 4.82 4.94 4.6 4.94 4.59 +120 +2.49% 74,600 - 184,457 10.85 25.86 0 0
NHH 11.35 11.4 11.4 11.45 11.35 +50 +0.44% 72,900 - 1,287,790 75.75 9.66 6,100 0
CIG 8.97 9.18 8.85 9.18 8.82 +210 +2.34% 70,600 - 468,547 27.56 5.32 0 0
PTB 51 51.1 51.9 51.9 50.7 +100 +0.20% 69,400 - 3,420,552 201.21 9.28 0 7,300
BWE 47.3 47.1 47.3 47.3 47 -200 -0.42% 67,700 - 10,358,639 609.33 19.54 5,800 41,100
TVB 8.68 8.9 8.6 9.09 8.59 +220 +2.53% 63,600 - 997,663 58.69 7.91 4,600 1,100
HTL 27.9 28.2 28.15 28.4 27.95 +300 +1.08% 63,100 - 338,400 19.91 14.62 100 0
FCM 3.69 3.69 3.59 3.7 3.59 0 0.00% 62,400 - 170,576 10.03 119.03 1,500 14,000
CMX 6.53 6.56 6.53 6.58 6.51 +30 +0.46% 61,000 - 668,457 39.32 11.95 1,700 0
C32 25 24.6 26 26.4 24.5 -400 -1.60% 58,200 - 369,717 21.75 45.47 0 0
AST 73.6 73.5 73.6 73.6 72.5 -100 -0.14% 57,400 - 3,307,500 194.56 23.12 40,400 0
GSP 10.55 10.55 10.55 10.55 10.5 0 0.00% 57,400 - 647,551 38.09 7.00 0 0
EVE 11.35 11.25 11.35 11.35 11.1 -100 -0.88% 53,700 - 472,272 27.78 - 3,300 1,000
DHA 57.8 57.9 57.8 58.5 57.7 +100 +0.17% 53,500 - 852,350 50.14 16.49 10,400 7,400
VPL 72 71.9 72 72.9 71.8 -100 -0.14% 53,300 - 128,938,297 7,584.61 47.55 0 1,200
TYA 17.75 18.15 17.8 18.95 17.8 +400 +2.25% 51,300 - 111,176 6.54 7.40 46,000 0
FUESSVFL 29.7 30 29.89 30 29.74 +300 +1.01% 51,000 - - - - 3,100 500
RAL 92.5 92.5 92.5 92.5 92 0 0.00% 50,800 - 2,178,136 128.13 3.67 400 0
ADS 8.23 8.27 8.4 8.4 8.25 +40 +0.49% 50,300 - 631,784 37.16 12.40 0 0
FUETCC50 13.62 13.9 13.8 13.9 13.79 +280 +2.06% 49,700 - - - - 0 0
TTA 11.45 11.55 11.45 11.6 11.45 +100 +0.87% 49,400 - 1,964,165 115.54 9.97 5,000 0
SKG 10.25 10.25 10.3 10.3 10.2 0 0.00% 47,700 - 681,601 40.09 20.06 0 1,200
NBB 19.6 20 19.65 20.1 19.65 +400 +2.04% 47,500 - 2,003,196 117.84 2,857.14 7,400 1,400
FMC 36.7 36.7 36.65 37 34.15 0 0.00% 46,800 - 2,399,772 141.16 7.85 600 1,900
PHC 5.04 5.06 5.09 5.09 5.04 +20 +0.40% 46,500 - 256,451 15.09 52.71 0 0
VPS 9.9 9.8 9.9 10 9.8 -100 -1.01% 46,200 - 239,716 14.10 10.01 0 0
NCT 99.2 99.2 101.1 101.1 98.9 0 0.00% 45,400 - 2,595,641 152.68 10.81 3,200 0
VTB 15.95 15.95 16 16 15.4 0 0.00% 45,200 - 172,332 10.14 14.93 100 0
CKG 11.8 11.95 12.05 12.05 11.8 +150 +1.27% 43,400 - 1,366,016 80.35 9.27 0 0
NNC 53.8 53.9 52.8 53.9 52.8 +100 +0.19% 43,400 - 1,181,488 69.50 20.51 1,700 100
SMB 40.2 40.3 40.85 40.85 39.85 +100 +0.25% 43,200 - 1,202,820 70.75 7.79 700 0
MCM 27.1 26.95 27.1 27.1 26.6 -150 -0.55% 41,000 - 2,964,500 174.38 14.98 2,900 0
VIP 12.9 12.8 12.75 12.95 12.75 -100 -0.78% 40,700 - 876,428 51.55 11.72 6,100 10,000
FUEVN100 25.6 25.69 25.6 25.8 25.59 +90 +0.35% 40,200 - - - - 0 0
BTP 10 10 10 10 9.95 0 0.00% 39,100 - 604,856 35.58 14.12 0 10,000
DSC 15.6 15.65 15.6 15.7 15.4 +50 +0.32% 38,700 - 3,205,729 188.57 18.13 2,200 200
PLP 6.09 6.03 6.1 6.1 5.92 -60 -0.99% 34,300 - 422,099 24.83 47.86 0 0
C47 9.99 9.99 9.91 10.05 9.91 0 0.00% 34,100 - 363,059 21.36 92.50 0 0
DBT 11.3 11.25 10.95 11.25 10.95 -50 -0.44% 31,800 - 230,970 13.59 14.57 0 0
TIP 18.7 18.75 18.9 18.9 18.6 +50 +0.27% 31,800 - 1,218,897 71.70 6.68 0 800
PMG 7.59 7.78 7.1 7.78 7.07 +190 +2.50% 30,900 - 360,496 21.21 14.54 0 28,500
THG 49.35 48.65 49.35 49.35 48.2 -700 -1.42% 30,700 - 1,514,470 89.09 9.47 0 0
DTA 4.5 4.51 4.35 4.6 4.35 +10 +0.22% 28,500 - 81,450 4.79 54.34 0 0
CCC 17.5 16.8 17.5 17.5 16.3 -700 -4.00% 27,600 - 676,200 39.78 16.00 0 0
HTI 24.5 24.5 24.5 24.6 24.25 0 0.00% 27,300 - 611,255 35.96 9.94 4,000 3,000
TDP 29.25 28.25 29.25 29.25 28.2 -1,000 -3.42% 26,700 - 2,492,279 146.60 25.99 0 0
NTC 161.1 161.9 161.5 162.2 161 +800 +0.50% 25,500 - 3,885,597 228.56 13.28 0 0
SBA 28.5 28.55 28.6 28.65 28.5 +50 +0.18% 25,100 - 1,726,940 101.58 15.21 0 0
HNA 22 21.9 22 22 21.5 -100 -0.45% 24,700 - 5,151,585 303.03 19.09 0 0
D2D 36 35.9 36 36.2 35.9 -100 -0.28% 24,300 - 1,086,325 63.90 14.80 0 400
DVP 69.8 69 69.9 69.9 68.7 -800 -1.15% 22,600 - 2,760,000 162.35 8.21 0 8,200
PGV 19.6 20 19.9 20.4 19.9 +400 +2.04% 21,900 - 22,469,361 1,321.73 - 0 0
STK 16.9 17 16.9 17 16.6 +100 +0.59% 20,100 - 1,642,828 96.64 130.77 0 2,800
BCE 10.5 10.6 10.5 10.7 10.45 +100 +0.95% 19,700 - 371,000 21.82 4.97 0 0
PGC 13.55 13.55 13.55 13.55 13.4 0 0.00% 17,800 - 817,597 48.09 9.56 0 0
VSH 45.4 45.5 46 46 45.1 +100 +0.22% 16,500 - 10,748,977 632.29 23.97 100 170
TMT 10.4 9.69 10.5 10.5 9.69 -710 -6.83% 16,400 - 357,348 21.02 - 0 100
CLL 30.8 30.8 30.8 30.85 30.7 0 0.00% 15,700 - 1,047,200 61.60 11.31 0 1,000
VCA 8.85 8.84 8.98 8.98 8.81 -10 -0.11% 15,500 - 134,256 7.90 130.00 0 0
SGN 61.4 61.2 61.4 61.4 61 -200 -0.33% 15,400 - 2,050,114 120.59 8.42 4,600 900
SVC 27.2 27.1 27.7 27.7 26.3 -100 -0.37% 15,400 - 1,805,404 106.20 18.13 0 0
HTG 46.9 46.9 47 47 46.65 0 0.00% 15,200 - 1,688,527 99.33 7.07 0 0
DHG 103.7 103.7 103.9 104.3 103.2 0 0.00% 13,900 - 13,558,368 797.55 17.99 800 2,300
VPH 4.95 4.91 4.91 5 4.88 -40 -0.81% 13,900 - 468,207 27.54 3.62 800 0
GDT 20.95 20.95 20.85 21 20.85 0 0.00% 13,700 - 516,855 30.40 9.67 0 0
BMC 16.35 16.45 16.75 16.75 16.4 +100 +0.61% 13,500 - 203,859 11.99 8.87 0 0
DQC 10.85 10.9 10.8 10.9 10.6 +50 +0.46% 13,000 - 300,383 17.67 - 500 400
HVX 2.73 2.72 2.73 2.73 2.6 -10 -0.37% 12,400 - 112,949 6.64 - 0 0
DAT 8.62 9.11 8.64 9.18 8.64 +490 +5.68% 12,300 - 630,670 37.10 10.14 0 0
MCP 27.2 27.2 27.2 27.3 27 0 0.00% 12,100 - 540,421 31.79 16.32 0 0
TN1 15.1 14.9 15.3 15.3 14.7 -200 -1.32% 12,000 - 895,423 52.67 15.99 0 100
FUEMAV30 22.7 22.94 22.82 22.95 22.82 +240 +1.06% 11,300 - - - - 9,600 10,800
LIX 35.5 35.35 35.5 35.6 35.1 -150 -0.42% 10,900 - 2,290,680 134.75 12.66 0 0
AAT 3.48 3.48 3.48 3.48 3.43 0 0.00% 10,800 - 246,450 14.50 - 0 0
ACL 13.2 13.25 12.9 13.25 12.9 +50 +0.38% 10,600 - 664,607 39.09 61.63 0 0
DHM 6 6.1 6.01 6.2 6.01 +100 +1.67% 10,500 - 210,668 12.39 69.32 0 0
SZL 45 45 45 45 45 0 0.00% 10,100 - 1,230,504 72.38 14.71 0 0
VID 5.12 5.18 5.08 5.18 5.08 +60 +1.17% 10,100 - 211,531 12.44 30.47 0 8,000
VAF 18.2 18 17.9 18 17.8 -200 -1.10% 9,800 - 677,976 39.88 11.13 0 0
VNG 7.21 7.21 7 7.25 6.71 0 0.00% 9,700 - 701,364 41.26 288.40 1,000 0
TCL 34.65 34.55 34.8 34.8 34.5 -100 -0.29% 9,500 - 1,041,974 61.29 8.50 1,800 2,700
TRA 67.3 67.5 68 68.3 67.5 +200 +0.30% 9,500 - 2,797,911 164.58 13.53 300 0
SJS 60.7 61.5 61.8 61.8 60.9 +800 +1.32% 9,400 - 18,294,702 1,076.16 26.09 900 0
FUESSV50 28 28.01 28.6 28.6 28 +10 +0.04% 9,100 - - - - 100 100
VRC 13.4 13.6 13.7 13.7 12.65 +200 +1.49% 8,700 - 680,000 40.00 680.00 300 0
ABT 69.5 70.2 69.5 74.2 69.5 +700 +1.01% 8,100 - 826,763 48.63 9.21 0 0
FUESSV30 23.4 23.79 23.46 23.8 23.4 +390 +1.67% 7,800 - - - - 3,900 2,400
PTC 7.47 7.48 7.5 7.5 7.4 +10 +0.13% 7,800 - 240,793 14.16 12.45 0 0
HMC 11.65 11.7 11.65 11.7 11.6 +50 +0.43% 7,700 - 319,410 18.79 12.49 0 0
VSI 21.05 20 21.05 21.05 20 -1,050 -4.99% 7,500 - 264,000 15.53 11.54 0 0
ACC 13.35 13.35 13.05 13.35 13.05 0 0.00% 7,300 - 1,401,750 82.46 26.81 0 0
ADP 23.05 23.45 23.2 23.45 23.1 +400 +1.74% 7,300 - 540,284 31.78 6.33 600 0
HUB 15.75 15.75 15.75 15.9 15.6 0 0.00% 7,300 - 476,325 28.02 6.63 0 0
FUEDCMID 14.33 14.85 14.78 14.85 14.34 +520 +3.63% 7,100 - - - - 1,200 0
SHA 4.09 4.03 4.08 4.12 4.03 -60 -1.47% 7,000 - 134,790 7.93 9.98 0 0
KHP 12.7 12.65 12.6 12.7 12.6 -50 -0.39% 6,600 - 763,766 44.93 13.22 0 0
UIC 51.2 53.5 51.2 53.5 51.2 +2,300 +4.49% 6,400 - 444,478 26.15 7.60 0 0
DSN 44 44.1 44.05 44.2 44.05 +100 +0.23% 6,300 - 532,861 31.34 6.76 0 0
FUEKIV30 12.66 12.84 12.66 12.84 12.66 +180 +1.42% 6,300 - - - - 100 0
CNG 25.6 25.7 25.55 25.7 25.5 +100 +0.39% 5,600 - 902,052 53.06 11.67 0 0
CRV 32.5 32 31.2 32 31.2 -500 -1.54% 5,600 - 21,517,332 1,265.73 46.58 0 0
TCR 2.98 2.78 2.78 2.85 2.78 -200 -6.71% 5,600 - 28,816 1.70 - 0 0
TNT 8.36 8.3 8.36 8.36 8.2 -60 -0.72% 5,400 - 423,300 24.90 1,185.71 0 400
SFC 21.7 23 21.7 23 21.7 +1,300 +5.99% 5,000 - 259,704 15.28 15.26 0 0
ITD 13.35 13.4 13.5 13.5 13.2 +50 +0.37% 4,800 - 350,716 20.63 7.28 0 0
SGT 16.55 16.55 16.1 16.95 16.1 0 0.00% 4,700 - 2,449,453 144.09 18.83 0 0
AAM 6.9 6.9 6.9 6.9 6.82 0 0.00% 4,500 - 72,113 4.24 - 0 0
SBV 8 8 8 8 8 0 0.00% 4,500 - 218,592 12.86 - 0 0
VNS 9.19 9.17 9.2 9.2 9.17 -20 -0.22% 4,200 - 622,269 36.60 7.46 0 0
TIX 47 47.5 47.5 47.5 47.5 +500 +1.06% 4,000 - 1,425,000 83.82 15.79 0 0
TVT 16.7 16.8 16.15 16.8 16.05 +100 +0.60% 3,900 - 352,800 20.75 15.29 0 0
VFG 54.7 54.8 54.7 54.8 54.7 +100 +0.18% 3,800 - 2,285,851 134.46 5.40 0 0
HAS 7.5 7.45 7.5 7.5 7.45 -50 -0.67% 3,700 - 58,110 3.42 - 0 0
TBC 38.1 37.8 38.2 38.45 37.8 -300 -0.79% 3,700 - 2,400,300 141.19 13.48 0 0
DBD 51.5 51.5 53.2 53.8 51.5 0 0.00% 3,600 - 4,866,197 286.25 20.36 0 700
GTA 9.99 9.41 9.9 9.94 9.4 -580 -5.81% 3,400 - 92,500 5.44 10.82 0 0
BHN 31.5 31.5 31.6 31.6 31.5 0 0.00% 3,000 - 7,301,700 429.51 19.70 100 0
DRL 50.4 50.6 50.4 51 49.9 +200 +0.40% 2,700 - 480,700 28.28 11.53 0 0
FUEMAVND 15.93 16.23 16.07 16.23 16.07 +300 +1.88% 2,700 - - - - 2,400 2,700
SPM 10.8 10.55 10.7 11.15 10.55 -250 -2.31% 2,600 - 145,274 8.55 31.49 0 0
NHT 10.5 10.4 10.5 10.5 10.4 -100 -0.95% 2,500 - 249,638 14.68 11.06 0 0
HCD 7.84 7.8 7.81 7.84 7.8 -40 -0.51% 2,400 - 288,279 16.96 9.55 0 100
SRF 7.71 7.7 7.7 7.8 7.27 -10 -0.13% 2,400 - 260,158 15.30 148.08 0 0
KMR 3.03 3 3 3.04 2.96 -30 -0.99% 2,300 - 170,633 10.04 29.13 0 0
HU1 6.5 6.5 6.5 6.5 6.5 0 0.00% 2,200 - 65,000 3.82 16.88 0 0
VPD 25.7 26 26.1 26.5 25.7 +300 +1.17% 2,200 - 2,771,330 163.02 13.06 0 0
DXV 3.76 3.76 3.77 3.77 3.71 0 0.00% 2,100 - 37,224 2.19 - 0 0
SHP 35 35 35 35 35 0 0.00% 2,000 - 3,542,222 208.37 12.40 0 0
SVT 10.8 10.85 10.8 10.95 10.65 +50 +0.46% 2,000 - 187,824 11.05 6.81 0 0
QNP 30.1 31 30.5 31 30.1 +900 +2.99% 1,900 - 1,252,708 73.69 9.77 0 0
FUEFCV50 15 15.02 15.02 15.02 15.02 +20 +0.13% 1,800 - - - - 0 0
OPC 21.95 22.4 21.95 22.4 21.85 +450 +2.05% 1,800 - 1,434,740 84.40 15.76 0 0
DTL 14.4 14.5 14.55 14.55 14.4 +100 +0.69% 1,700 - 879,149 51.71 207.14 0 0
TMP 60.6 60.1 60.6 60.6 60 -500 -0.83% 1,700 - 4,207,000 247.47 12.01 0 0
LAF 19.4 19.4 19.4 19.4 19.4 0 0.00% 1,600 - 295,424 17.38 7.59 0 0
SSC 31.1 32 32 32.15 32 +900 +2.89% 1,600 - 424,697 24.98 10.57 0 0
ACG 35.6 35.85 35.6 35.9 35 +250 +0.70% 1,500 - 5,405,748 317.99 12.87 200 0
CVT 25.8 25.8 25.8 25.8 25.6 0 0.00% 1,500 - 946,625 55.68 15.83 0 0
SRC 52.4 51.5 52.4 52.4 49 -900 -1.72% 1,500 - 1,445,263 85.02 9.53 0 0
TMS 41.85 41 40.75 41 40.1 -850 -2.03% 1,400 - 6,942,790 408.40 34.28 0 0
BBC 80 78 75.5 78 75.5 -2,000 -2.50% 1,300 - 1,462,710 86.04 13.25 100 0
PGD 24.6 24.4 24.5 24.5 24.4 -200 -0.81% 1,300 - 2,415,534 142.09 10.32 500 0
YBM 13.85 13.9 13.8 13.9 13.7 +50 +0.36% 1,300 - 198,768 11.69 14.91 0 0
SMA 8.94 9.5 9.5 9.5 9.48 +560 +6.26% 1,200 - 193,352 11.37 14.87 0 0
VCF 286.3 287 294.4 294.4 286.4 +700 +0.24% 1,200 - 7,628,212 448.72 17.09 0 0
BRC 12.8 13 12.85 13 12.85 +200 +1.56% 1,100 - 160,875 9.46 7.39 0 0
SAV 13.8 13.7 13.9 13.9 13.7 -100 -0.72% 1,100 - 339,680 19.98 5.88 0 0
SFI 25.9 26.1 26.1 26.1 26.1 +200 +0.77% 1,100 - 634,544 37.33 7.58 0 0
VNL 22.9 22.9 22.9 22.9 22.9 0 0.00% 1,000 - 323,817 19.05 7.27 100 0
FUEIP100 12.97 12.52 12.2 12.52 12.2 -450 -3.47% 900 - - - - 0 0
GMH 8.65 8.65 8.47 8.68 8.47 0 0.00% 900 - 142,725 8.40 23.96 0 0
ABR 13.8 13.4 13.4 13.4 13.4 -400 -2.90% 700 - 268,000 15.76 13.58 0 0
CLC 52 52 52 52 52 0 0.00% 600 - 1,362,794 80.16 10.08 0 0
PIT 6.5 6.25 6.5 6.5 6.2 -250 -3.85% 600 - 88,814 5.22 31.09 0 0
SFG 10.6 10.3 10.4 10.4 10.3 -300 -2.83% 600 - 493,343 29.02 19.22 0 0
MDG 21 21 21 21 21 0 0.00% 400 - 216,820 12.75 54.55 0 0
L10 23.9 24.85 25 25 24.85 +950 +3.97% 300 - 243,282 14.31 8.82 100 0
TDW 48 50.9 48 50.9 47.8 +2,900 +6.04% 300 - 432,650 25.45 7.71 0 0
FUCVREIT 8.48 7.95 7.93 7.95 7.93 -530 -6.25% 200 - - - - 0 0
SVD 6.21 6.17 6.02 6.17 6.02 -40 -0.64% 200 - 170,328 10.02 12.54 0 0
ADG 9.02 9.3 9.3 9.3 9.3 +280 +3.10% 100 - 198,839 11.70 11.18 0 0
FUEKIVFS 17.18 17.37 17.37 17.37 17.37 +190 +1.11% 100 - - - - 100 100
FUEKIVND 14.08 14.24 14.24 14.24 14.24 +160 +1.14% 100 - - - - 100 100
NVT 8.2 7.72 7.72 7.72 7.72 -480 -5.85% 100 - 698,660 41.10 - 0 0
TCT 20 19.85 19.85 19.85 19.85 -150 -0.75% 100 - 253,842 14.93 23.46 0 0
TEG 6.3 6.48 6.48 6.48 6.48 +180 +2.86% 100 - 782,827 46.05 154.29 0 0
ASG 16.5 0 0 0.00% - - 1,497,947 88.11 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 131.00 - 0 0
BTT 37.5 0 0 0.00% - - 506,250 29.78 - 0 0
CCI 25.6 0 0 0.00% - - 449,052 26.41 - 0 0
CLW 43 0 0 0.00% - - 559,000 32.88 - 0 0
CMV 8.3 0 0 0.00% - - 150,694 8.86 - 0 0
COM 31 0 0 0.00% - - 437,739 25.75 - 0 0
DMC 59.5 0 0 0.00% - - 2,066,284 121.55 - 0 0
DTT 15 0 0 0.00% - - 122,277 7.19 - 0 0
FDC 15.8 0 0 0.00% - - 610,354 35.90 - 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
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
HRC 28.15 0 0 0.00% - - 850,316 50.02 - 0 0
HTV 12.95 0 0 0.00% - - 169,697 9.98 - 0 0
ILB 26 0 0 0.00% - - 993,187 58.42 - 0 0
LGC 64 0 0 0.00% - - 12,342,705 726.04 - 0 0
LM8 13.8 0 0 0.00% - - 129,564 7.62 - 0 0
NSC 78.9 0 0 0.00% - - 1,386,629 81.57 - 0 0
PDN 94 0 0 0.00% - - 3,482,127 204.83 - 0 0
PGI 19.9 0 0 0.00% - - 2,206,846 129.81 - 0 0
PJT 9.1 0 0 0.00% - - 226,433 13.32 - 0 0
PNC 24.6 0 0 0.00% - - 265,664 15.63 - 0 0
S4A 34 0 0 0.00% - - 1,434,800 84.40 - 0 0
SC5 16.3 0 0 0.00% - - 244,231 14.37 - 0 0
STG 35 0 0 0.00% - - 3,438,867 202.29 - 0 0
SVI 45.05 0 0 0.00% - - 578,101 34.01 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 37.34 - 0 0
TDM 56.5 0 0 0.00% - - 6,215,000 365.59 - 0 0
TNC 31 0 0 0.00% - - 596,750 35.10 - 0 0
TPC 12.1 0 0 0.00% - - 272,455 16.03 - 0 0
TTE 36.5 0 0 0.00% - - 1,039,900 61.17 - 0 0
VDP 48.85 0 0 0.00% - - 1,078,774 63.46 - 0 0
VMD 16.3 0 0 0.00% - - 251,676 14.80 - 0 0
CAV - - - - - - - - - - - - - - - - -
合計 8,274,333,660 486,725.51 55,515,610 82,277,100

※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