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

2026/03/09 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 1,652.79
-115.05/-6.51%
売買高（相対取引を含む） 1,380,753,348 株
（前日比 +34.01%）
値上がり銘柄数 12
値下がり銘柄数 381
変わらず銘柄数 32
総銘柄数 425
売買代金（相対取引を含む） 41,029,920 百万VND
（前日比 +21.92%）
VN30 1,780.71 -123.48 -6.48%
VNMID 2,058.13 -142.65 -6.48%
VNSML 1,378.64 -89.17 -6.08%
VN100 1,699.60 -118.13 -6.5%
VNALL 1,683.25 -116.63 -6.48%
VNX Allshare 2,654.55 -185.01 -6.52%
前日終値 1767.84 (03/06) 
始値 1683.94
高値 1757.73
安値 1650.49
年初来高値 1902.93 (01/13) 
年初来安値 1652.79 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 80,007,270 92,699,830 -12,692,560
-4.01 -5.41 -4.26 -5.65 -4.69 -5.45
-6.07 -4.62 -6.15 -4.33 -5.00 - -
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（2026/03/09 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
SHB 15.4 14.35 14.55 14.9 14.35 -1,050 -6.82% 123,396,700 - 65,919,650 3,947.28 6.22 881,100 1,556,980
HPG 27.25 25.35 25.5 26.15 25.35 -1,900 -6.97% 120,981,900 - 194,573,059 11,651.08 14.48 5,098,970 8,396,990
MBB 26.7 24.85 24.9 25.65 24.85 -1,850 -6.93% 73,057,300 - 200,166,748 11,986.03 6.67 4,105,200 4,140,300
DPM 31.15 29.95 33.3 33.3 29.9 -1,200 -3.85% 39,829,000 - 20,363,754 1,219.39 27.78 1,423,100 1,089,800
BSR 37.05 36.1 39.6 39.6 36.1 -950 -2.56% 35,545,500 - 180,763,519 10,824.16 177.83 4,679,400 2,024,730
ACB 23.3 21.7 22.1 22.65 21.7 -1,600 -6.87% 35,451,400 - 111,465,448 6,674.58 7.18 1,389,710 3,366,200
STB 63.8 60.8 59.4 64.1 59.4 -3,000 -4.70% 34,718,500 - 114,621,116 6,863.54 11.36 7,477,500 10,064,500
SSI 31.5 29.3 29.3 29.45 29.3 -2,200 -6.98% 33,530,000 - 72,989,164 4,370.61 18.85 428,280 221,010
TCB 31.45 29.25 29.25 29.8 29.25 -2,200 -7.00% 33,386,400 - 207,272,532 12,411.53 9.59 1,534,700 0
VPB 26.65 24.8 24.8 25.2 24.8 -1,850 -6.94% 32,371,300 - 196,761,305 11,782.11 12.47 4,810,950 4,459,600
VCB 61.6 57.3 57.4 59.7 57.3 -4,300 -6.98% 29,396,000 - 478,780,183 28,669.47 10.29 4,143,010 3,600,600
TPB 16.85 15.7 15.8 16.5 15.7 -1,150 -6.82% 28,431,800 - 41,478,712 2,483.76 6.83 852,890 2,195,600
HDB 25.9 24.1 24.1 25.5 24.1 -1,800 -6.95% 28,176,000 - 120,627,159 7,223.18 6.56 2,123,340 2,643,180
VIB 16.7 15.65 15.7 15.9 15.55 -1,050 -6.29% 25,152,500 - 53,272,689 3,189.98 - 436,900 498,900
PVT 30.7 28.6 32.7 32.7 28.6 -2,100 -6.84% 23,510,800 - 13,440,033 804.79 9.93 3,959,330 1,934,100
EIB 22.05 20.55 20.6 20.95 20.55 -1,500 -6.80% 20,427,200 - 38,278,908 2,292.15 11.51 746,500 2,881,500
PVD 42.3 39.5 45.25 45.25 39.35 -2,800 -6.62% 20,058,300 - 21,957,260 1,314.81 39.50 991,500 1,827,760
VNM 62.4 58.1 59 59.1 58.1 -4,300 -6.89% 18,046,300 - 121,426,411 7,271.04 14.42 5,091,000 3,022,530
CTG 35.65 33.2 33.2 33.5 33.2 -2,450 -6.87% 17,770,800 - 257,862,562 15,440.87 7.03 73,160 1,977,400
FPT 81.6 75.9 76 76.7 75.9 -5,700 -6.99% 17,633,000 - 129,296,190 7,742.29 15.35 1,318,660 3,443,230
VIX 17.65 16.45 16.45 16.9 16.45 -1,200 -6.80% 17,475,700 - 25,192,021 1,508.50 4.66 871,520 581,900
VHM 95 88.4 88.5 91.1 88.4 -6,600 -6.95% 17,232,900 - 363,095,221 21,742.23 12.03 1,345,010 3,344,500
DCM 49.5 46.05 52.9 52.9 46.05 -3,450 -6.97% 16,428,100 - 24,378,870 1,459.81 14.38 2,828,050 1,883,430
POW 14.55 13.55 13.9 13.95 13.55 -1,000 -6.87% 16,329,400 - 41,569,309 2,489.18 28.53 160,210 1,279,380
VCG 20.05 18.65 18.8 19.5 18.65 -1,400 -6.98% 14,182,900 - 12,056,634 721.95 12.05 432,300 472,500
PLX 62 57.7 65.9 65.9 57.7 -4,300 -6.94% 13,231,700 - 73,313,172 4,390.01 32.65 867,910 2,861,350
HCM 23.35 21.75 21.75 22 21.75 -1,600 -6.85% 12,429,000 - 23,489,058 1,406.53 13.29 115,410 416,500
NVL 11.25 10.5 10.5 10.7 10.5 -750 -6.67% 10,761,000 - 23,436,195 1,403.36 - 320,840 275,900
VND 18.15 16.9 16.9 17.1 16.9 -1,250 -6.89% 10,451,200 - 25,726,868 1,540.53 14.97 19,900 572,200
DGC 73.1 71 76 77.2 70 -2,100 -2.87% 10,234,900 - 26,964,267 1,614.63 9.60 644,300 1,485,050
TCH 13.8 12.85 12.9 13.1 12.85 -950 -6.88% 10,178,200 - 11,720,604 701.83 10.04 1,565,800 1,158,370
DIG 13.55 12.65 12.65 12.95 12.65 -900 -6.64% 9,282,100 - 8,177,355 489.66 67.29 6,890 223,300
MSB 11.6 10.8 10.8 11 10.8 -800 -6.90% 9,199,000 - 33,696,000 2,017.72 5.09 4,300 11,100
EVF 13.6 12.65 12.9 13 12.65 -950 -6.99% 9,187,000 - 9,621,157 576.12 11.26 81,000 265,800
IJC 10.2 9.49 9.8 9.85 9.49 -710 -6.96% 8,084,900 - 5,974,720 357.77 10.19 7,400 295,400
HSG 14.8 13.8 14 14.05 13.8 -1,000 -6.76% 7,271,700 - 8,569,556 513.15 12.14 13,900 847,800
VCI 38 35.35 35.35 36.1 35.35 -2,650 -6.97% 7,186,100 - 30,051,035 1,799.46 19.07 254,800 37,830
HQC 2.59 2.41 2.42 2.47 2.41 -180 -6.95% 6,786,300 - 1,389,604 83.21 41.55 800 238,100
PC1 28.15 26.2 26.2 26.2 26.2 -1,950 -6.93% 6,761,000 - 10,775,676 645.25 22.26 711,100 0
DBC 24.6 22.9 22.95 23.5 22.9 -1,700 -6.91% 6,559,000 - 8,813,447 527.75 8.72 43,500 111,100
VIC 156.5 145.6 151.4 156 145.6 -10,900 -6.96% 6,353,700 - 560,999,059 33,592.76 47.82 2,772,570 2,754,050
DXG 14.1 13.15 13.15 13.4 13.15 -950 -6.74% 6,321,200 - 13,398,327 802.30 37.36 60,840 161,000
BID 43.55 40.55 40.55 41 40.55 -3,000 -6.89% 6,134,800 - 284,716,226 17,048.88 12.66 202,850 753,400
CII 16.25 15.15 15.15 15.6 15.15 -1,100 -6.77% 6,110,600 - 10,180,577 609.62 20.95 46,210 410,000
KBC 32.1 29.9 29.9 30.2 29.9 -2,200 -6.85% 5,759,400 - 28,158,467 1,686.14 60.04 11,600 46,400
VCK 48.75 45.35 45.8 46 45.35 -3,400 -6.97% 5,656,200 - 69,014,795 4,132.62 16.54 111,340 77,800
HAH 63 58.6 59.2 60 58.6 -4,400 -6.98% 5,619,400 - 9,895,267 592.53 8.58 106,400 187,200
GAS 112.1 104.3 116 116.3 104.3 -7,800 -6.96% 5,387,400 - 251,670,660 15,070.10 22.44 1,057,400 384,740
VSC 24.35 22.65 22.65 23 22.65 -1,700 -6.98% 5,121,500 - 8,479,489 507.75 16.26 5,000 3,000
MWG 82.7 77 77 77 77 -5,700 -6.89% 4,983,800 - 113,068,612 6,770.58 30.24 2,692,120 893,880
HHV 11.8 11 11 11.15 11 -800 -6.78% 4,837,100 - 5,471,763 327.65 10.73 7,900 1,400
AAA 7.44 6.92 6.92 6.99 6.92 -520 -6.99% 4,710,800 - 2,724,700 163.16 7.18 2,400 1,900
NLG 26 24.2 24.3 24.85 24.2 -1,800 -6.92% 4,488,500 - 11,739,357 702.96 18.83 651,200 205,830
NKG 14.5 13.5 13.5 13.65 13.5 -1,000 -6.90% 4,359,700 - 6,042,207 361.81 9.41 1,200 143,800
MSN 73.3 68.2 68.2 70 68.2 -5,100 -6.96% 4,325,700 - 103,697,549 6,209.43 50.71 318,220 324,300
HAG 15.55 14.5 14.5 14.85 14.5 -1,050 -6.75% 4,039,100 - 18,377,290 1,100.44 - 6,000 198,100
OCB 11.15 10.4 10.7 10.75 10.4 -750 -6.73% 3,827,700 - 25,644,207 1,535.58 8.14 1,100 114,400
KDH 25.7 23.95 23.95 24.4 23.95 -1,750 -6.81% 3,789,600 - 26,877,047 1,609.40 29.94 1,376,000 537,600
SAB 45.6 42.45 43.75 44 42.45 -3,150 -6.91% 3,538,000 - 54,444,773 3,260.17 12.90 531,200 118,700
LCG 9.88 9.19 9.19 9.29 9.19 -690 -6.98% 3,466,900 - 1,898,674 113.69 15.24 2,020 48,900
KHG 5.88 5.47 5.47 5.6 5.47 -410 -6.97% 3,332,700 - 2,458,411 147.21 44.84 200 94,500
VPI 57.2 55.5 56 56.5 54.7 -1,700 -2.97% 3,240,500 - 17,762,752 1,063.64 49.91 503,600 134,000
FIT 4.58 4.26 4.41 4.5 4.26 -320 -6.99% 3,182,400 - 1,448,115 86.71 12.14 0 0
GEX 35.6 33.15 33.15 33.6 33.15 -2,450 -6.88% 3,169,400 - 28,490,098 1,705.99 20.24 89,770 200,600
DGW 44.75 41.65 41.65 42 41.65 -3,100 -6.93% 3,149,600 - 9,211,676 551.60 20.79 471,200 11,900
VRE 26.25 24.45 24.45 25 24.45 -1,800 -6.86% 3,092,300 - 55,558,185 3,326.84 13.56 129,550 936,600
PVP 18.2 16.95 19.4 19.45 16.95 -1,250 -6.87% 3,066,600 - 1,757,757 105.25 9.03 7,800 29,300
HVN 24.35 22.65 22.65 22.65 22.65 -1,700 -6.98% 2,926,000 - 50,156,028 3,003.35 - 2,700 820,000
NAB 13.65 12.7 13.3 13.3 12.7 -950 -6.96% 2,890,200 - 17,431,392 1,043.80 5.21 246,800 147,000
PDR 15.6 14.55 14.55 15 14.55 -1,050 -6.73% 2,783,400 - 14,256,226 853.67 79.08 70,930 466,500
GEG 15.35 14.35 15.35 15.6 14.35 -1,000 -6.51% 2,652,400 - 6,062,995 363.05 82.47 112,700 218,700
MSH 35.8 33.6 33.45 35 33.3 -2,200 -6.15% 2,621,800 - 3,780,706 226.39 6.11 699,500 187,220
CSV 29.9 27.85 29.7 31.45 27.85 -2,050 -6.86% 2,533,700 - 3,077,422 184.28 16.36 138,400 96,900
TTF 2.78 2.59 2.59 2.64 2.59 -190 -6.83% 2,451,800 - 1,065,002 63.77 172.67 10,600 157,200
TCX 55.8 51.9 51.9 52.1 51.9 -3,900 -6.99% 2,435,700 - 107,960,201 6,464.68 5.95 109,800 119,600
SSB 17 16.3 16.6 16.65 15.95 -700 -4.12% 2,308,700 - 46,373,500 2,776.86 9.89 108,800 60,000
REE 62 57.7 60 60.1 57.7 -4,300 -6.94% 2,300,300 - 31,253,675 1,871.48 13.62 580 100
GEL 34.9 32.5 32.5 32.55 32.5 -2,400 -6.88% 2,282,600 - 25,675,000 1,537.43 47.51 2,900 0
SCR 6.01 5.59 5.7 5.7 5.59 -420 -6.99% 2,130,500 - 2,407,026 144.13 798.57 11,400 225,100
VTO 12.6 11.75 12.8 12.9 11.75 -850 -6.75% 2,050,900 - 938,433 56.19 10.44 38,300 36,000
PNJ 114.5 106.5 106.7 108.9 106.5 -8,000 -6.99% 2,019,500 - 36,332,380 2,175.59 18.64 449,100 202,240
HDC 18.6 17.3 17.3 17.9 17.3 -1,300 -6.99% 2,010,700 - 3,455,754 206.93 39.86 25,900 144,300
ORS 14.6 13.6 13.6 13.95 13.6 -1,000 -6.85% 2,010,400 - 4,569,597 273.63 38.64 25,400 17,300
LPB 42.25 40.35 42 42.05 39.5 -1,900 -4.50% 1,982,400 - 120,536,833 7,217.77 12.40 302,800 189,000
HAX 10.7 9.96 9.97 10.3 9.96 -740 -6.92% 1,963,200 - 1,070,099 64.08 343.45 55,000 18,400
VOS 16.05 14.95 14.95 15.2 14.95 -1,100 -6.85% 1,890,200 - 2,093,000 125.33 6.87 78,610 69,800
VAB 10.2 9.5 9.5 10 9.49 -700 -6.86% 1,866,600 - 7,755,426 464.40 5.92 49,000 0
PAN 33.6 31.25 31.55 32.5 31.25 -2,350 -6.99% 1,830,200 - 6,527,961 390.90 11.56 44,700 67,200
GVR 37.75 35.15 35.15 35.15 35.15 -2,600 -6.89% 1,767,500 - 140,600,000 8,419.16 41.30 106,700 0
DLG 2.63 2.45 2.45 2.5 2.45 -180 -6.84% 1,760,300 - 733,309 43.91 3.53 26,500 500
FCN 12 11.2 11.2 11.45 11.2 -800 -6.67% 1,754,200 - 1,763,317 105.59 189.83 54,400 112,400
LDG 3.47 3.23 3.24 3.31 3.23 -240 -6.92% 1,751,200 - 825,639 49.44 - 100 26,400
VPL 76.7 71.4 71.4 76.1 71.4 -5,300 -6.91% 1,739,500 - 128,041,647 7,667.16 47.22 206,500 544,200
VHC 59.2 55.1 55.1 55.5 55.1 -4,100 -6.93% 1,680,900 - 12,367,369 740.56 10.07 75,600 248,000
HHS 10.55 9.82 9.82 10.2 9.82 -730 -6.92% 1,564,500 - 4,242,102 254.02 9.84 20,900 4,100
GMD 78 72.6 73 74 72.6 -5,400 -6.92% 1,543,700 - 30,963,545 1,854.10 16.98 471,950 110,000
CRC 9.17 9.08 8.85 9.08 8.53 -90 -0.98% 1,515,300 - 968,835 58.01 7.13 0 54,100
BAF 37.1 34.55 35.65 35.65 34.55 -2,550 -6.87% 1,475,800 - 10,503,948 628.98 22.20 0 100,600
HDG 27.85 25.95 25.95 27 25.95 -1,900 -6.82% 1,469,000 - 9,600,541 574.88 23.96 2,800 27,900
NT2 27.65 25.75 26.2 26.6 25.75 -1,900 -6.87% 1,430,300 - 7,412,808 443.88 6.72 216,800 69,800
DPR 42.85 39.9 39.9 41.35 39.9 -2,950 -6.88% 1,373,200 - 3,466,749 207.59 13.30 9,000 88,000
AGR 15.75 14.65 14.65 15.3 14.65 -1,100 -6.98% 1,338,400 - 3,344,768 200.29 26.07 30,900 60,800
DXS 6.42 5.98 5.98 6 5.98 -440 -6.85% 1,323,000 - 3,463,037 207.37 25.34 100 6,100
FTS 29.8 27.75 27.75 29.7 27.75 -2,050 -6.88% 1,282,600 - 9,338,142 559.17 23.90 100 27,000
DC4 9.62 8.95 8.95 9.28 8.95 -670 -6.96% 1,235,200 - 879,210 52.65 4.28 1,200 200
YEG 11.65 10.85 10.85 11.4 10.85 -800 -6.87% 1,207,600 - 2,081,052 124.61 11.82 30,850 0
BMI 17.6 16.4 17.1 17.1 16.4 -1,200 -6.82% 1,198,800 - 2,468,981 147.84 10.49 40,860 80,200
OGC 3.2 2.98 3.09 3.1 2.98 -220 -6.88% 1,193,900 - 894,000 53.53 7.49 1,300 1,400
PAC 23.7 22.05 23.5 23.5 22.05 -1,650 -6.96% 1,128,100 - 1,537,047 92.04 8.99 31,600 78,700
VJC 156.4 153 149.5 153 145.5 -3,400 -2.17% 1,111,300 - 82,866,534 4,962.07 59.05 201,830 265,800
NTL 16.25 15.15 15.2 15.7 15.15 -1,100 -6.77% 1,101,300 - 1,847,995 110.66 3.20 60,500 13,900
PPC 10.2 9.65 10.05 10.1 9.6 -550 -5.39% 1,097,700 - 3,093,916 185.26 7.24 11,600 107,500
TDC 11.3 10.95 10.9 11.2 10.55 -350 -3.10% 1,062,400 - 1,095,000 65.57 2.64 1,900 16,700
DHC 36.5 33.95 33.95 34.1 33.95 -2,550 -6.99% 1,061,800 - 2,732,739 163.64 11.52 143,500 21,500
ANV 24.65 22.95 23 23.3 22.95 -1,700 -6.90% 1,056,300 - 6,110,569 365.90 128.21 30,600 95,300
VIP 12.9 12 12.9 13.15 12 -900 -6.98% 1,050,700 - 821,651 49.20 10.99 0 43,400
SCS 55.1 51.3 53.8 53.8 51.3 -3,800 -6.90% 1,030,500 - 5,236,549 313.57 7.84 33,700 158,000
TTA 11 10.25 10.8 10.8 10.25 -750 -6.82% 998,400 - 1,830,231 109.59 8.85 0 9,700
IDI 7.06 6.57 6.58 6.84 6.57 -490 -6.94% 971,800 - 1,794,744 107.47 26.49 100 34,400
PET 38.5 35.85 35.85 37 35.85 -2,650 -6.88% 959,700 - 3,825,988 229.10 26.98 0 0
TV2 37.2 34.6 34.6 35 34.6 -2,600 -6.99% 956,500 - 2,336,405 139.90 36.12 500 0
GIL 14.85 13.85 13.85 14.2 13.85 -1,000 -6.73% 918,600 - 1,407,108 84.26 37.03 1,900 36,200
CTD 80.8 75.2 75.2 77.5 75.2 -5,600 -6.93% 915,500 - 7,627,537 456.74 16.49 800 12,000
NAF 44.25 42.9 44 44 41.2 -1,350 -3.05% 893,000 - 303,901 18.20 20.54 111,800 167,000
SIP 58.3 54.3 55.2 56.6 54.3 -4,000 -6.86% 891,700 - 13,146,733 787.23 10.57 31,500 50,900
TSC 2.55 2.38 2.4 2.5 2.38 -170 -6.67% 885,600 - 468,524 28.06 476.00 0 0
HHP 13.5 13.3 13.4 13.4 12.6 -200 -1.48% 880,700 - 1,151,173 68.93 67.51 163,200 64,300
CTR 84.5 78.6 78.7 79.7 78.6 -5,900 -6.98% 869,200 - 8,990,730 538.37 16.71 16,510 60,700
KSB 16.95 15.8 15.8 16 15.8 -1,150 -6.78% 849,600 - 1,808,211 108.28 33.12 0 30,100
MIG 17.65 16.45 16.6 17.2 16.45 -1,200 -6.80% 848,500 - 3,313,579 198.42 10.59 134,830 5,000
HAR 3.37 3.14 3.29 3.3 3.14 -230 -6.82% 847,900 - 300,448 17.99 30.49 1,000 4,200
CSM 12.35 11.5 12.1 12.1 11.5 -850 -6.88% 840,300 - 1,191,691 71.36 26.56 8,000 6,800
SZC 30.4 28.3 28.3 29 28.3 -2,100 -6.91% 831,400 - 5,093,600 305.01 17.51 5,500 10,800
TCM 25.5 23.75 23.9 24.05 23.75 -1,750 -6.86% 829,000 - 2,660,920 159.34 9.32 15,000 0
SAM 6.48 6.05 6.39 6.39 6.03 -430 -6.64% 815,800 - 2,298,764 137.65 27.50 0 0
TAL 42.1 39.35 39.3 39.95 39.2 -2,750 -6.53% 778,700 - 12,271,298 734.81 18.33 122,800 65,200
DRH 2.68 2.5 2.5 2.58 2.5 -180 -6.72% 774,800 - 309,270 18.52 - 5,800 5,500
AGG 13.45 12.55 12.65 12.9 12.55 -900 -6.69% 766,300 - 2,039,727 122.14 6.86 21,200 49,700
FUEVFVND 37.68 35.05 37.21 37.5 35.05 -2,630 -6.98% 765,400 - - - - 89,740 109,300
HPX 5.2 4.84 4.84 4.86 4.84 -360 -6.92% 761,700 - 1,472,176 88.15 26.02 0 0
BCM 58.6 54.5 54.6 55.3 54.5 -4,100 -7.00% 739,100 - 56,407,500 3,377.69 27.11 4,100 44,900
FRT 150.6 140.1 141 142 140.1 -10,500 -6.97% 729,500 - 23,859,280 1,428.70 61.10 147,500 114,150
DRC 15.5 14.45 14.55 14.6 14.45 -1,050 -6.77% 717,900 - 2,231,503 133.62 7.41 0 0
CTI 24.3 22.6 22.6 23.5 22.6 -1,700 -7.00% 709,100 - 1,423,800 85.26 12.50 6,500 64,300
TLG 53.6 50.4 51.5 51.9 49.85 -3,200 -5.97% 707,500 - 4,865,028 291.32 10.49 156,300 80,600
VDS 16.95 15.8 15.8 15.9 15.8 -1,150 -6.78% 689,400 - 4,297,600 257.34 14.99 200 14,500
VPX 31.2 29.05 29.05 29.1 29.05 -2,150 -6.89% 680,500 - - - 44.69 100 0
VGC 46 42.8 42.8 43 42.8 -3,200 -6.96% 670,400 - 19,189,380 1,149.06 17.37 26,900 48,100
PTB 51.6 48 50.1 50.1 48 -3,600 -6.98% 668,900 - 3,855,652 230.88 8.71 39,000 72,400
ASM 5.9 5.49 5.65 5.67 5.49 -410 -6.95% 668,300 - 2,235,496 133.86 10.62 1,700 0
BIC 23.5 21.9 21.9 22.95 21.9 -1,600 -6.81% 633,000 - 2,568,364 153.79 5.15 62,230 9,800
APH 5.86 5.45 5.8 5.8 5.45 -410 -7.00% 600,700 - 1,329,169 79.59 11.17 3,100 0
GSP 13.5 12.6 14 14 12.6 -900 -6.67% 595,000 - 773,379 46.31 8.36 0 0
CTS 30.5 28.4 28.4 28.65 28.4 -2,100 -6.89% 584,300 - 6,040,494 361.71 18.28 16,200 12,900
DPG 43.5 40.5 40.5 41.5 40.5 -3,000 -6.90% 581,000 - 4,082,361 244.45 11.40 15,700 52,300
ELC 19 17.7 17.75 17.9 17.7 -1,300 -6.84% 580,800 - 1,948,306 116.67 15.39 26,900 20,730
ASP 4.9 4.9 5.23 5.24 4.78 0 0.00% 563,400 - 182,964 10.96 25.65 0 0
TVS 14.5 13.5 13.85 13.85 13.5 -1,000 -6.90% 562,700 - 3,029,939 181.43 8.02 243,160 221,700
DSE 24.3 23 23.05 23.05 22.6 -1,300 -5.35% 559,700 - 7,879,800 471.84 30.75 47,100 25,630
PGC 15.25 14.2 15.9 15.9 14.2 -1,050 -6.89% 544,200 - 856,818 51.31 10.02 15,600 200
TNH 11.4 10.65 11.3 11.3 10.65 -750 -6.58% 528,800 - 17,657,694 1,057.35 30.78 83,910 0
ABS 2.76 2.57 2.7 2.7 2.57 -190 -6.88% 527,300 - 205,600 12.31 85.67 0 0
BVH 76.6 71.3 71.4 73.9 71.3 -5,300 -6.92% 500,700 - 52,927,613 3,169.32 25.08 8,000 20,000
VTP 97.6 90.8 90.8 92 90.8 -6,800 -6.97% 497,700 - 11,057,900 662.15 38.31 8,800 27,500
BFC 69.9 67.9 69.9 72.5 65.3 -2,000 -2.86% 492,100 - 3,881,707 232.44 12.08 98,400 29,030
MHC 10.35 9.65 9.63 9.9 9.63 -700 -6.76% 489,800 - 419,545 25.12 35.61 2,200 0
PHR 61.2 57 57 58 57 -4,200 -6.86% 482,400 - 7,723,454 462.48 18.30 27,700 122,800
CMG 31.4 29.25 29.25 30.8 29.25 -2,150 -6.85% 465,500 - 6,812,352 407.93 20.48 5,220 2,100
FIR 5.2 4.84 5.12 5.12 4.84 -360 -6.92% 462,800 - 342,041 20.48 172.86 0 2,500
BKG 2.63 2.45 2.45 2.68 2.45 -180 -6.84% 449,900 - 175,442 10.51 11.78 100 0
EVG 6.55 6.1 6.1 6.2 6.1 -450 -6.87% 438,900 - 1,313,024 78.62 41.78 0 31,600
QCG 13.75 12.8 12.8 13 12.8 -950 -6.91% 436,500 - 3,521,653 210.88 42.38 100 0
PDV 10.85 10.2 11.3 11.35 10.1 -650 -5.99% 414,100 - - - 2.48 0 0
HII 5.19 4.83 5 5 4.83 -360 -6.94% 406,800 - 355,792 21.30 115.00 10,600 5,900
FMC 40.7 37.9 38 40.7 37.9 -2,800 -6.88% 401,500 - 2,478,239 148.40 8.11 74,600 5,300
TCI 8.8 8.19 8.19 8.21 8.19 -610 -6.93% 385,000 - 946,936 56.70 16.68 4,300 0
SJD 14 13.8 14 14 13.7 -200 -1.43% 375,700 - 952,181 57.02 6.68 85,000 3,400
LSS 8.67 8.15 8.56 8.68 8.08 -520 -6.00% 367,000 - 698,794 41.84 6.02 0 11,290
KOS 36.2 36 36.2 36.2 35.5 -200 -0.55% 366,900 - 7,793,328 466.67 363.64 0 30,700
ADS 8.44 7.87 8 8.11 7.85 -570 -6.75% 361,300 - 601,227 36.00 11.80 0 10,600
TDP 29.75 29.6 28.05 30.5 27.85 -150 -0.50% 355,500 - 2,773,507 166.08 27.23 27,700 2,500
TLH 4.77 4.44 4.5 4.5 4.44 -330 -6.92% 355,500 - 498,701 29.86 - 0 0
BMP 151 140.5 142 148.1 140.5 -10,500 -6.95% 351,100 - 11,501,462 688.71 11.61 45,900 118,900
HID 4.12 3.84 3.84 4.06 3.84 -280 -6.80% 349,600 - 294,744 17.65 54.08 8,200 25,500
BWE 45.45 42.3 44.85 44.85 42.3 -3,150 -6.93% 348,500 - 9,302,982 557.06 11.31 26,800 51,300
VPG 4.9 4.56 4.85 4.87 4.56 -340 -6.94% 346,000 - 403,176 24.14 4.30 7,500 6,900
SKG 9.97 9.28 9.28 9.6 9.28 -690 -6.92% 341,800 - 617,099 36.95 18.16 10,000 1,410
CTF 18.65 18.25 18.45 18.45 17.35 -400 -2.14% 340,900 - 1,745,683 104.53 35.16 29,600 15,800
BSI 37.8 35.2 35.2 36.5 35.2 -2,600 -6.88% 331,500 - 8,636,881 517.18 19.01 15,800 200
SBT 23 22.5 22.95 22.95 21.9 -500 -2.17% 329,600 - 19,240,033 1,152.10 27.04 15,900 53,500
SGR 16.45 15.3 15.8 15.8 15.3 -1,150 -6.99% 322,500 - 1,069,087 64.02 15.50 1,300 0
HPA 41.25 38.4 39.85 39.85 38.4 -2,850 -6.91% 313,100 - 9,792,000 586.35 - 110 0
SMC 11.25 10.5 10.5 10.7 10.5 -750 -6.67% 309,300 - 772,872 46.28 26.45 0 0
TIP 18.65 17.5 17.9 17.9 17.35 -1,150 -6.17% 302,600 - 1,137,637 68.12 6.23 5,000 2,800
TDG 2.86 2.66 2.85 2.86 2.66 -200 -6.99% 301,600 - 64,402 3.86 9.40 0 0
HT1 17.1 15.95 15.95 16.1 15.95 -1,150 -6.73% 301,100 - 6,086,359 364.45 100.95 24,800 0
LHG 28.8 26.8 27.55 28.2 26.8 -2,000 -6.94% 298,800 - 1,340,322 80.26 8.36 30,000 0
KLB 13.9 12.95 13.15 13.2 12.95 -950 -6.83% 281,600 - - - 5.27 400 0
NHH 10.5 9.77 10.4 10.4 9.77 -730 -6.95% 278,600 - 1,103,658 66.09 8.28 8,300 0
CRE 7 6.64 6.79 6.99 6.51 -360 -5.14% 277,700 - 3,078,825 184.36 74.61 0 14,100
CMX 6.5 6.05 6.19 6.19 6.05 -450 -6.92% 262,700 - 616,489 36.92 11.02 0 7,400
D2D 36.85 35.5 36.4 36.75 34.3 -1,350 -3.66% 245,800 - 1,074,221 64.32 14.63 1,300 6,600
TLD 8.41 8.08 8.4 8.4 7.83 -330 -3.92% 234,800 - 628,150 37.61 44.64 0 0
HTN 6.88 6.4 6.8 6.8 6.4 -480 -6.98% 232,400 - 570,345 34.15 23.19 5,000 0
CCL 5.33 4.96 5.1 5.1 4.96 -370 -6.94% 227,400 - 295,524 17.70 7.75 0 0
NO1 5.85 5.45 5.7 5.77 5.45 -400 -6.84% 224,700 - 130,800 7.83 7.26 200 0
TDH 3.72 3.46 3.58 3.65 3.46 -260 -6.99% 223,400 - 389,779 23.34 - 0 0
GEE 163.5 152.1 155 155 152.1 -11,400 -6.97% 214,100 - 55,668,593 3,333.45 874.14 3,440 2,600
MCH 142.1 132.2 132.5 133.4 132.2 -9,900 -6.97% 208,800 - - - 23.79 6,610 56,730
BCE 11.3 11.1 11 11.3 10.55 -200 -1.77% 208,300 - 388,500 23.26 5.21 200 100
FUEVN100 26.5 25.75 26.45 26.5 25.5 -750 -2.83% 205,400 - - - - 1,800 600
TRC 75.9 70.6 71.3 73 70.6 -5,300 -6.98% 197,700 - 2,056,225 123.13 9.29 7,300 21,700
KDC 50.3 49.7 49.8 49.9 47.2 -600 -1.19% 191,000 - 14,403,374 862.48 357.55 9,800 52,000
IMP 53.9 53.7 52.9 54.4 52.9 -200 -0.37% 186,900 - 8,270,281 495.23 27.80 17,900 77,800
JVC 4.97 4.63 4.9 4.9 4.63 -340 -6.84% 186,800 - 520,876 31.19 12.90 800 0
DCL 54.4 55 54.2 55 50.9 +600 +1.10% 186,600 - 4,017,257 240.55 75.03 0 0
DAH 3.29 3.06 3.29 3.29 3.06 -230 -6.99% 185,000 - 257,652 15.43 37.78 0 0
FCM 3.44 3.2 3.38 3.39 3.2 -240 -6.98% 171,400 - 147,925 8.86 103.23 3,500 0
HTI 25.6 23.85 24.95 24.95 23.85 -1,750 -6.84% 152,800 - 595,038 35.63 9.68 100 5,500
ST8 3.75 3.49 3.49 3.5 3.49 -260 -6.93% 152,700 - 89,766 5.38 4.05 0 0
TCO 9.97 9.4 9.85 9.97 9.31 -570 -5.72% 146,500 - 294,414 17.63 13.84 0 0
CIG 6.55 6.1 6.1 6.55 6.1 -450 -6.87% 145,700 - 311,344 18.64 3.53 0 0
DSC 14.1 13.15 13.15 13.8 13.15 -950 -6.74% 145,300 - 3,151,548 188.72 10.37 0 0
AST 74.9 69.7 71 71.1 69.7 -5,200 -6.94% 144,900 - 3,136,500 187.81 21.93 134,030 0
DBD 53.4 51 51.7 52.7 50 -2,400 -4.49% 142,300 - 4,818,952 288.56 20.16 0 0
AAT 3.07 2.9 2.92 3 2.86 -170 -5.54% 141,900 - 205,375 12.30 - 0 0
TNI 4.85 4.52 4.84 4.84 4.52 -330 -6.80% 140,400 - 237,300 14.21 - 0 0
VNE 4.97 4.63 4.93 4.93 4.63 -340 -6.84% 138,900 - 379,916 22.75 - 0 0
VVS 139.1 129.4 135.1 135.6 129.4 -9,700 -6.97% 138,800 - 2,785,335 166.79 40.70 24,900 100
ITC 11.35 10.6 10.7 11 10.6 -750 -6.61% 138,000 - 1,016,912 60.89 31.64 0 0
CNG 25.75 23.95 26.8 27 23.95 -1,800 -6.99% 135,900 - 840,628 50.34 15.51 3,100 400
PGV 26.1 24.3 25.45 26.5 24.3 -1,800 -6.90% 135,300 - 27,300,274 1,634.75 - 300 0
HSL 6.67 6.21 6.21 6.67 6.21 -460 -6.90% 135,000 - 239,503 14.34 35.49 0 0
STK 15.3 14.5 14.35 14.95 14.25 -800 -5.23% 126,800 - 2,031,785 121.66 111.54 1,500 41,550
RYG 11.2 10.95 11 11.2 10.45 -250 -2.23% 126,500 - 492,750 29.51 7.30 1,100 11,500
MCM 26.45 24.6 25.6 26 24.6 -1,850 -6.99% 125,000 - 2,706,000 162.04 13.67 300 1,000
PHC 4.77 4.44 4.64 4.64 4.44 -330 -6.92% 120,800 - 225,028 13.47 46.25 0 0
SJS 50.9 47.5 47.35 48.5 47.35 -3,400 -6.68% 120,200 - 14,130,054 846.11 20.15 0 1,500
LIX 37.35 34.75 36.45 36.45 34.75 -2,600 -6.96% 116,800 - 2,251,800 134.84 12.56 1,000 5,100
CHP 28.9 28 28.5 28.5 27.4 -900 -3.11% 114,600 - 4,414,426 264.34 13.11 0 0
FUESSVFL 29.95 28.89 29.22 29.5 28.36 -1,060 -3.54% 112,500 - - - - 52,600 2,000
BMC 14.85 13.85 14.55 14.55 13.85 -1,000 -6.73% 112,400 - 171,638 10.28 21.78 0 500
ITD 16.4 16.45 15.5 16.45 15.3 +50 +0.30% 111,400 - 430,543 25.78 8.94 100 0
BTP 8.4 7.96 8.3 8.3 7.96 -440 -5.24% 109,900 - 481,465 28.83 11.24 600 0
CKG 9.34 8.69 9.3 9.3 8.69 -650 -6.96% 108,600 - 993,362 59.48 6.74 500 2,000
AFX 10.7 10.2 10.7 10.7 10.1 -500 -4.67% 101,600 - - - 12.75 0 0
HTG 44.5 41.4 43.7 43.7 41.4 -3,100 -6.97% 98,900 - 1,490,512 89.25 6.24 0 0
LGL 5.88 5.47 5.86 5.86 5.47 -410 -6.97% 98,500 - 281,689 16.87 - 0 0
NHA 13.05 12.15 12.2 12.2 12.15 -900 -6.90% 97,500 - 787,186 47.14 8.28 330 12,900
TSA 15.55 15.1 15.4 15.4 15 -450 -2.89% 97,100 - 610,417 36.55 22.60 0 1,500
ANT 37.55 34.95 34.95 37 34.95 -2,600 -6.92% 91,600 - - - 8.79 0 0
FUETCC50 14.11 13.2 13.9 14.59 13.2 -910 -6.45% 91,600 - - - - 0 2,500
APG 10.2 9.49 9.6 9.6 9.49 -710 -6.96% 91,100 - 2,122,172 127.08 - 0 4,200
DHG 103.2 99 101 102.6 98 -4,200 -4.07% 89,800 - 12,943,861 775.08 17.18 2,100 300
HVH 11.95 11.15 11.9 11.9 11.15 -800 -6.69% 89,300 - 707,906 42.39 15.01 0 1,600
KHP 11.25 10.5 11.05 11.05 10.5 -750 -6.67% 85,700 - 633,956 37.96 10.97 0 0
EVE 10.1 9.41 9.45 9.6 9.4 -690 -6.83% 85,600 - 395,030 23.65 - 2,500 0
PLP 5.46 5.08 5.46 5.46 5.08 -380 -6.96% 85,500 - 507,999 30.42 40.32 0 3,300
DHA 55.2 51.4 52.8 53 51.4 -3,800 -6.88% 80,500 - 756,663 45.31 14.64 6,900 5,900
TYA 18.4 17.15 18 18 17.15 -1,250 -6.79% 78,600 - 105,051 6.29 6.99 15,500 5,400
FUESSV30 24.73 23.1 24 24.7 23 -1,630 -6.59% 78,200 - - - - 1,800 11,500
NBB 17.3 16.1 16.85 16.85 16.1 -1,200 -6.94% 73,500 - 1,612,573 96.56 2,300.00 0 200
NTC 149 140 145 145 138.6 -9,000 -6.04% 72,900 - 3,359,997 201.20 11.48 0 0
SMB 38.8 37.25 38 38 37.2 -1,550 -3.99% 72,400 - 1,111,788 66.57 7.20 910 38,020
GDT 19.9 19.4 19.3 19.5 18.8 -500 -2.51% 69,800 - 478,214 28.64 8.95 500 0
HUB 14.3 13.35 14.2 14.2 13.3 -950 -6.64% 66,700 - 403,742 24.18 5.62 200 900
VPH 3.98 3.71 3.9 3.98 3.71 -270 -6.78% 65,100 - 353,777 21.18 2.73 0 2,310
DVP 70.5 66.7 70 70 65.6 -3,800 -5.39% 63,000 - 2,668,000 159.76 7.89 2,600 1,100
TCL 34.5 32.3 34 34.3 32.3 -2,200 -6.38% 61,600 - 974,117 58.33 7.94 0 3,600
ILB 22.55 21 22 22.05 21 -1,550 -6.87% 58,800 - 802,189 48.04 6.38 1,200 1,000
GHC 28.6 27.3 28.2 28.2 27.25 -1,300 -4.55% 58,100 - 1,301,186 77.92 7.69 0 0
TNT 10 9.3 9.3 9.31 9.3 -700 -7.00% 57,700 - 474,300 28.40 1,328.57 0 0
PTL 2.8 2.61 2.8 2.8 2.61 -190 -6.79% 54,600 - 261,000 15.63 - 0 0
SHI 14.1 13.8 14.1 14.1 13.4 -300 -2.13% 51,500 - 2,345,304 140.44 28.99 0 29,300
SGN 56.5 52.6 56.3 56.3 52.6 -3,900 -6.90% 50,300 - 1,762,026 105.51 7.23 30,700 0
THG 44.55 42.2 44.45 44.45 42 -2,350 -5.27% 47,800 - 1,313,682 78.66 8.21 0 0
PJT 9.4 9.71 10 10 9.7 +310 +3.30% 47,300 - 241,612 14.47 9.26 0 0
DXV 3.8 3.94 4 4 3.94 +140 +3.68% 44,400 - 39,006 2.34 - 100 0
TN1 16.9 15.75 16 16 15.75 -1,150 -6.80% 43,300 - 946,504 56.68 16.90 0 0
TEG 6.04 5.63 5.65 5.72 5.62 -410 -6.79% 42,900 - 680,141 40.73 134.05 700 0
NNC 53.8 50.1 50.3 53.8 50.1 -3,700 -6.88% 41,400 - 1,098,192 65.76 8.16 1,100 100
TCR 2.66 2.49 2.51 2.51 2.48 -170 -6.39% 41,100 - 25,810 1.55 - 0 0
HAP 7.16 7.1 6.9 7.38 6.72 -60 -0.84% 38,600 - 787,690 47.17 7.75 0 3,600
CLL 30.35 29.1 30.2 30.2 29 -1,250 -4.12% 37,100 - 989,400 59.25 10.53 1,000 400
C47 9.6 8.93 9.35 9.35 8.93 -670 -6.98% 36,800 - 324,536 19.43 6.21 0 0
DSN 40.85 38 40.5 40.5 38 -2,850 -6.98% 36,500 - 459,154 27.49 5.83 0 0
DTA 3.67 3.49 3.45 3.64 3.42 -180 -4.90% 36,500 - 63,029 3.77 42.05 0 0
PGD 25 23.35 26.55 26.55 23.25 -1,650 -6.60% 36,500 - 2,311,587 138.42 9.87 700 500
VFG 52.6 50 52.1 52.2 48.95 -2,600 -4.94% 36,400 - 2,085,631 124.89 4.93 0 0
FUEDCMID 13.95 12.98 13.7 13.7 12.98 -970 -6.95% 35,400 - - - - 300 300
NCT 95.3 90.1 93.5 93.5 89.1 -5,200 -5.46% 34,700 - 2,357,532 141.17 6.66 1,700 4,100
FUEMAV30 23.27 21.65 23.2 23.5 21.65 -1,620 -6.96% 33,300 - - - - 4,000 25,000
LBM 33.1 30.8 32.7 32.7 30.8 -2,300 -6.95% 33,000 - 1,232,000 73.77 14.94 0 8,100
DQC 9.7 9.1 9.71 9.71 9.03 -600 -6.19% 32,000 - 250,778 15.02 - 100 400
HMC 11.5 10.7 11.15 11.15 10.7 -800 -6.96% 31,500 - 292,110 17.49 9.35 300 0
SZL 47.85 46.15 46.5 47 44.55 -1,700 -3.55% 31,500 - 1,261,951 75.57 15.09 0 0
VNL 21.2 20.15 20.6 20.65 20.1 -1,050 -4.95% 30,800 - 284,931 17.06 6.40 0 600
VSH 43.5 43 43.2 43.5 42 -500 -1.15% 28,400 - 10,158,374 608.29 22.66 900 200
TVB 7.87 7.32 7.33 7.34 7.32 -550 -6.99% 27,800 - 820,550 49.13 6.51 1,100 0
VPS 8.8 8.45 8.31 8.45 8.19 -350 -3.98% 26,000 - 206,694 12.38 8.63 0 0
UIC 60.5 57 58 59.5 56.9 -3,500 -5.79% 25,700 - 473,556 28.36 8.10 0 17,140
SRF 7.38 7.31 6.87 7.48 6.87 -70 -0.95% 25,500 - 246,981 14.79 140.58 0 2,000
VID 4.9 4.9 4.8 4.9 4.61 0 0.00% 25,300 - 200,097 11.98 28.82 0 0
ABT 65.6 61.1 64.6 64.6 61.1 -4,500 -6.86% 25,200 - 719,590 43.09 8.02 0 500
SAV 13.25 12.35 12.5 12.8 12.35 -900 -6.79% 24,500 - 306,208 18.34 5.30 300 0
VTB 14.65 13.65 14.5 14.5 13.65 -1,000 -6.83% 24,200 - 147,482 8.83 12.78 0 0
VRC 13.5 13 13.4 13.4 12.9 -500 -3.70% 22,200 - 650,000 38.92 650.00 0 400
HNA 22.8 21.7 21.8 21.8 21.25 -1,100 -4.82% 21,900 - 5,104,539 305.66 18.92 0 0
SBG 12.35 11.9 12.3 12.35 11.7 -450 -3.64% 21,100 - 595,000 35.63 11.03 100 900
AAM 6.56 6.3 6.5 6.5 6.15 -260 -3.96% 19,600 - 65,842 3.94 37.50 0 0
CDC 23 22.2 23 23 21.55 -800 -3.48% 19,200 - 1,171,553 70.15 20.29 400 5,600
SBA 28.5 28.3 28 28.3 27.6 -200 -0.70% 19,100 - 1,711,818 102.50 10.09 0 0
PDN 115.1 107.2 112 112.1 107.1 -7,900 -6.86% 18,400 - 3,971,107 237.79 12.30 0 0
YBM 10.8 10.05 10.5 10.5 10.05 -750 -6.94% 18,200 - 323,354 19.36 10.78 0 0
VAF 21 19.8 20.5 20.5 19.55 -1,200 -5.71% 17,800 - 745,774 44.66 12.24 100 0
TDM 57.9 57.8 55.1 57.9 53.9 -100 -0.17% 16,700 - 6,358,000 380.72 33.07 2,000 800
ICT 17.9 17.2 17.45 17.5 16.65 -700 -3.91% 16,400 - 553,582 33.15 17.81 0 0
DRL 46 45.2 46.3 46.3 45.2 -800 -1.74% 16,300 - 429,400 25.71 10.30 0 0
TRA 70.9 68.5 69.9 69.9 67.5 -2,400 -3.39% 16,300 - 2,839,362 170.02 13.73 100 400
ADP 23.45 22.4 23.35 23.35 22.4 -1,050 -4.48% 15,600 - 516,093 30.90 6.05 0 100
LAF 19.45 19.2 18.5 19.2 18.1 -250 -1.29% 15,400 - 292,378 17.51 7.51 3,400 0
ACG 35 33.35 34 34 33.1 -1,650 -4.71% 15,000 - 5,028,778 301.12 11.97 300 200
HCD 8.13 7.65 7.9 7.9 7.58 -480 -5.90% 14,800 - 282,735 16.93 9.36 0 600
SFI 29 28 28 28 27.5 -1,000 -3.45% 14,800 - 680,737 40.76 8.13 3,500 0
FUESSV50 29.96 28.5 29 29.8 28.5 -1,460 -4.87% 14,200 - - - - 100 0
SFG 11.35 10.9 11.7 11.7 10.7 -450 -3.96% 14,200 - 522,081 31.26 20.34 0 0
RAL 89 85.1 87 87 83.6 -3,900 -4.38% 14,000 - 2,003,885 119.99 3.38 100 3,500
BHN 31.95 29.75 31.65 31.65 29.75 -2,200 -6.89% 13,800 - 6,896,050 412.94 18.61 0 0
BRC 12.7 11.85 12 12.1 11.85 -850 -6.69% 12,800 - 146,644 8.78 7.05 0 0
VMD 15.7 15 16.3 16.3 15 -700 -4.46% 12,300 - 231,604 13.87 10.35 0 1,000
SRC 49 48.65 48 48.65 45.6 -350 -0.71% 11,400 - 1,365,283 81.75 9.00 0 0
TMT 12.4 11.55 12.45 12.45 11.55 -850 -6.85% 10,200 - 425,941 25.51 - 0 0
NVT 7.15 6.98 6.99 6.99 6.95 -170 -2.38% 10,000 - 631,690 37.83 - 0 100
SHP 34.7 34.35 34.7 34.7 33.7 -350 -1.01% 10,000 - 3,476,438 208.17 12.12 0 0
SVC 19.6 18.25 18.6 19.6 18.25 -1,350 -6.89% 9,500 - 1,702,329 101.94 12.21 500 0
PIT 8.63 8.03 8.63 8.63 8.03 -600 -6.95% 9,100 - 114,108 6.83 39.95 0 0
ADG 9.8 9.38 9.93 9.93 9.38 -420 -4.29% 8,800 - 200,549 12.01 11.27 0 0
VNS 8.95 8.8 8.86 8.86 8.75 -150 -1.68% 8,800 - 597,161 35.76 7.16 4,800 0
KMR 2.8 2.72 2.75 2.79 2.68 -80 -2.86% 8,300 - 154,708 9.26 26.41 0 0
MCP 27.35 26.9 27.35 27.35 26.9 -450 -1.65% 8,300 - 534,460 32.00 16.14 0 0
FUCVREIT 7.24 6.74 7.24 7.24 6.74 -500 -6.91% 8,200 - - - - 100 0
SGT 15.8 14.7 15 15 14.7 -1,100 -6.96% 8,100 - 2,175,647 130.28 16.72 0 0
VPD 25.2 24.8 24.8 25.2 24 -400 -1.59% 8,000 - 2,643,423 158.29 12.46 0 0
FUEKIV30 12.95 12.05 12.95 12.95 12.05 -900 -6.95% 7,800 - - - - 300 5,500
DTL 11.6 11.1 11.65 11.65 11.1 -500 -4.31% 7,300 - 673,004 40.30 158.57 100 0
CLC 55.6 55.1 55.5 55.5 52.1 -500 -0.90% 7,200 - 1,444,038 86.47 10.68 200 200
FUEMAVND 15.93 14.82 15.93 15.93 14.82 -1,110 -6.97% 7,100 - - - - 1,700 4,900
PMG 8.28 7.71 8.28 8.28 7.71 -570 -6.88% 6,900 - 357,253 21.39 14.41 0 100
HTV 11.35 10.7 11.3 11.3 10.65 -650 -5.73% 6,800 - 140,213 8.40 15.29 0 0
SHA 3.9 3.9 4.15 4.15 3.67 0 0.00% 6,600 - 130,442 7.81 9.65 0 0
HRC 67.7 72.4 72.4 72.4 72.4 +4,700 +6.94% 6,200 - 2,186,959 130.96 62.25 0 100
FUEFCV50 14.97 15.4 14 15.4 13.95 +430 +2.87% 5,800 - - - - 0 0
GMH 8.5 8.2 8 8.2 7.91 -300 -3.53% 5,100 - 135,300 8.10 22.71 0 0
CCC 10 9.3 9.55 9.55 9.3 -700 -7.00% 5,000 - 381,811 22.86 8.86 0 0
VCF 317 300.1 305 305 300.1 -16,900 -5.33% 5,000 - 7,976,398 477.63 15.40 500 4,560
TBC 35.25 34.95 35.05 35.05 34.95 -300 -0.85% 3,900 - 2,219,325 132.89 12.46 0 0
SMA 8 7.44 7.45 7.46 7.44 -560 -7.00% 3,800 - 151,425 9.07 11.64 0 0
C32 11.7 10.9 10.9 11.7 10.9 -800 -6.84% 3,700 - 327,635 19.62 20.15 0 100
VNG 6.82 6.8 6.7 6.8 6.42 -20 -0.29% 3,700 - 661,481 39.61 272.00 0 0
FUEKIVND 14.39 13.39 14.03 14.03 13.39 -1,000 -6.95% 3,500 - - - - 1,000 500
HTL 23 22 22.3 22.3 22 -1,000 -4.35% 3,200 - 264,000 15.81 11.40 0 0
SVT 11.35 11.3 10.9 11.3 10.8 -50 -0.44% 3,100 - 195,614 11.71 7.09 0 0
TMS 41 41 41 41 39.45 0 0.00% 3,100 - 7,082,102 424.08 34.28 0 0
ABR 12.8 11.95 12.25 12.25 11.95 -850 -6.64% 2,900 - 239,000 14.31 12.11 0 0
DAT 8.72 8.13 8.52 8.52 8.11 -590 -6.77% 2,600 - 562,826 33.70 9.05 0 0
FUEIP100 12.88 11.98 12.52 13.68 11.98 -900 -6.99% 2,300 - - - - 0 0
DMC 60.8 60.1 60.8 60.8 58 -700 -1.15% 2,100 - 2,087,121 124.98 12.11 0 0
FUEKIVFS 17.39 16.18 16.18 16.28 16.18 -1,210 -6.96% 2,100 - - - - 1,700 300
TNC 27.1 28.8 28.95 28.95 28.8 +1,700 +6.27% 2,100 - 554,400 33.20 18.64 0 0
ACL 13.6 13.15 13.2 13.2 13.15 -450 -3.31% 1,800 - 659,591 39.50 61.16 0 0
SPM 9.5 9 9 9 9 -500 -5.26% 1,800 - 123,930 7.42 26.87 0 0
TMP 58 57.5 57 57.5 55 -500 -0.86% 1,700 - 4,025,000 241.02 11.49 300 0
OPC 22.5 22.1 22.3 22.3 22.1 -400 -1.78% 1,500 - 1,415,525 84.76 15.55 0 0
PTC 7.1 6.61 6.63 6.63 6.61 -490 -6.90% 1,400 - 212,787 12.74 11.00 0 0
TCT 20.4 19.65 20.35 20.35 19.65 -750 -3.68% 1,400 - 251,284 15.05 23.23 0 0
CRV 27.75 25.9 26.1 26.1 25.9 -1,850 -6.67% 1,300 - 17,803,657 1,066.09 37.70 0 0
DBT 10.55 10 10 10.55 9.99 -550 -5.21% 1,300 - 205,307 12.29 12.95 0 0
SVD 3.98 4.1 3.98 4.19 3.98 +120 +3.02% 800 - 113,184 6.78 8.33 0 0
NHT 10.75 10.25 10.25 10.25 10.25 -500 -4.65% 700 - 246,038 14.73 10.90 0 0
VDP 50 50 50 50 49 0 0.00% 700 - 1,104,170 66.12 15.38 0 0
MDG 44.4 42 42 42 42 -2,400 -5.41% 600 - 433,641 25.97 10.07 0 0
TVT 16.3 16.6 15.5 16.6 15.25 +300 +1.84% 600 - 348,600 20.87 15.10 0 0
NSC 75.1 72.5 74.3 74.3 71.7 -2,600 -3.46% 500 - 1,274,152 76.30 6.19 100 100
PNC 24.6 26.3 26.3 26.3 26.3 +1,700 +6.91% 500 - 284,023 17.01 27.80 0 0
S4A 33.2 33 33 33 33 -200 -0.60% 500 - 1,392,600 83.39 15.80 0 0
SBV 7.8 7.76 7.5 7.76 7.27 -40 -0.51% 500 - 222,635 13.33 - 0 300
DHM 5.94 5.9 5.93 5.93 5.8 -40 -0.67% 400 - 203,761 12.20 67.05 0 0
SFC 17.5 18.7 18.7 18.7 18.7 +1,200 +6.86% 400 - 211,150 12.64 10.64 0 0
VCA 7.6 7.6 7.6 7.6 7.6 0 0.00% 400 - 115,424 6.91 111.76 0 0
FDC 17.5 17.5 17.5 17.5 17.5 0 0.00% 200 - 676,025 40.48 133.59 0 0
HU1 5.88 5.8 5.87 5.87 5.8 -80 -1.36% 200 - 58,000 3.47 15.06 0 0
CCI 27.8 27.5 27.5 27.5 27.5 -300 -1.08% 100 - 482,380 28.89 16.67 0 0
CLW 45 45 45 45 45 0 0.00% 100 - 585,000 35.03 10.85 0 0
GTA 9.38 9.43 9.43 9.43 9.43 +50 +0.53% 100 - 92,697 5.55 10.84 0 0
HAS 8.1 8.05 8.05 8.05 8.05 -50 -0.62% 100 - 62,790 3.76 - 0 0
PGI 19.5 19.5 19.5 19.5 19.5 0 0.00% 100 - 2,162,488 129.49 9.31 0 0
SSC 30 30 30 30 30 0 0.00% 100 - 398,154 23.84 9.91 0 0
STG 36.8 36.75 36.75 36.75 36.75 -50 -0.14% 100 - 3,610,811 216.22 18.75 0 0
TDW 43.45 43.15 43.15 43.15 43.15 -300 -0.69% 100 - 366,775 21.96 6.54 0 0
TIX 45.95 42.75 42.75 42.75 42.75 -3,200 -6.96% 100 - 1,282,500 76.80 12.96 0 0
VSI 25.65 23.9 23.9 23.9 23.9 -1,750 -6.82% 100 - 315,480 18.89 13.79 0 0
ACC 12.5 0 0 0.00% - - 1,312,500 78.59 - 0 0
ASG 16.8 0 0 0.00% - - 1,525,182 91.33 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 38 0 0 0.00% - - 513,000 30.72 - 0 0
CMV 8 0 0 0.00% - - 145,247 8.70 - 0 0
COM 36.8 0 0 0.00% - - 519,639 31.12 - 0 0
CVT 28.55 0 0 0.00% - - 1,047,525 62.73 - 0 0
DTT 17.95 0 0 0.00% - - 146,325 8.76 - 0 0
FUCTVGF3 14.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.5 0 0 0.00% - - - - - 0 0
FUEABVND 12.25 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUETPVND 11.5 0 0 0.00% - - - - - 0 0
L10 26 0 0 0.00% - - 254,540 15.24 - 0 0
LGC 58.7 0 0 0.00% - - 12,452,049 745.63 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
QNP 33 0 0 0.00% - - 1,333,528 79.85 - 0 0
SC5 15.95 0 0 0.00% - - 238,987 14.31 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TPC 11.1 0 0 0.00% - - 186,668 11.18 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
合計 6,906,762,142 413,578.57 80,007,270 92,699,830

※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