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

2026/02/03 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 1,813.40
+6.90/+0.38%
売買高（相対取引を含む） 985,977,888 株
（前日比 +1.24%）
値上がり銘柄数 200
値下がり銘柄数 133
変わらず銘柄数 92
総銘柄数 425
売買代金（相対取引を含む） 33,238,919 百万VND
（前日比 +4.29%）
VN30 1,997.69 -6.62 -0.33%
VNMID 2,257.39 +39.56 +1.78%
VNSML 1,509.24 +12.64 +0.84%
VN100 1,872.59 +3.42 +0.18%
VNALL 1,852.05 +3.97 +0.21%
VNX Allshare 2,915.30 +6.47 +0.22%
前日終値 1806.50 (02/02) 
始値 1807.09
高値  1827.22
安値 1805.22 
年初来高値 1902.93 (01/13) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 104,727,870 103,260,000 1,467,870
+0.13 +0.59 -0.08 +0.54 +0.40 +0.73
-0.16 +0.81 +0.77 +0.15 +0.88 - -
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（2026/02/03 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 15.75 15.8 15.9 15.95 15.7 +50 +0.32% 53,252,800 - 72,580,521 4,346.14 6.85 1,991,850 79,600
MBB 27.3 27.7 27.5 28.1 27.5 +400 +1.47% 50,769,200 - 223,123,497 13,360.69 7.44 5,903,400 911,140
VIX 21.9 22.7 22.15 23.05 22.1 +800 +3.65% 35,162,000 - 34,763,458 2,081.64 33.53 1,668,400 1,237,630
HPG 26.55 26.75 26.65 27.1 26.65 +200 +0.75% 32,029,900 - 205,318,712 12,294.53 15.28 15,176,910 5,896,930
SSI 30.8 30.9 31 31.5 30.9 +100 +0.32% 27,630,800 - 76,974,921 4,609.28 19.88 3,006,440 3,574,480
KHG 6.82 6.78 6.81 6.85 6.69 -40 -0.59% 26,218,000 - 3,047,171 182.47 55.57 364,900 2,229,840
CTG 39.35 39.7 39.75 40.3 39.3 +350 +0.89% 23,670,600 - 308,347,702 18,463.93 8.41 1,841,300 1,624,530
BSR 23.9 23.9 24.3 24.8 23.9 0 0.00% 23,657,600 - 119,674,462 7,166.14 117.73 2,302,850 896,800
POW 14.35 14.3 14.5 14.65 14.3 -50 -0.35% 21,236,600 - 43,870,193 2,626.96 30.11 460,300 3,281,520
HDB 27.8 27.55 27.9 28 27.35 -250 -0.90% 20,463,600 - 137,895,363 8,257.21 7.50 1,887,400 1,353,280
KBC 35.45 37.9 35.45 37.9 35.15 +2,450 +6.91% 17,721,100 - 35,692,505 2,137.28 76.10 1,300,750 986,680
ACB 23.75 23.7 23.8 23.9 23.7 -50 -0.21% 17,659,700 - 121,738,761 7,289.75 6.46 1,275,010 6,525,000
VPB 27.6 27.5 27.85 28 27.5 -100 -0.36% 15,333,400 - 218,182,899 13,064.84 13.83 1,474,900 1,009,850
VCB 71.5 71.8 72.4 73.3 71.3 +300 +0.42% 15,094,700 - 599,937,472 35,924.40 12.89 2,185,050 4,883,030
TCB 35 34.7 35.6 35.6 34.7 -300 -0.86% 14,012,600 - 245,892,542 14,724.10 11.38 1,258,120 1,048,300
CII 18.2 18.25 18.45 18.75 18.15 +50 +0.27% 12,487,800 - 11,414,470 683.50 25.24 1,115,600 367,210
HCM 23.7 23.9 23.8 24.25 23.65 +200 +0.84% 12,453,000 - 25,810,964 1,545.57 14.60 659,920 529,600
DXG 15.2 15.25 15.3 15.4 15 +50 +0.33% 12,362,400 - 15,537,984 930.42 43.32 978,800 3,656,300
GEX 35 37.45 35.3 37.45 35.25 +2,450 +7.00% 11,747,100 - 32,185,646 1,927.28 19.61 2,634,900 522,650
BID 55 54.1 55.7 56.5 54 -900 -1.64% 11,573,700 - 379,855,680 22,745.85 16.89 825,100 1,644,460
PVT 21.7 21.9 22.25 22.9 21.9 +200 +0.92% 11,291,800 - 10,291,494 616.26 7.61 781,630 353,100
PVD 33.15 33 33.6 33.9 33 -150 -0.45% 11,275,700 - 18,344,040 1,098.45 33.00 2,887,600 1,776,900
VSC 21.35 22.2 21.6 22.4 21.6 +850 +3.98% 10,574,400 - 8,311,022 497.67 15.94 397,300 98,400
VND 18.1 18.5 18.3 18.75 18.3 +400 +2.21% 10,521,300 - 28,162,548 1,686.38 16.39 2,122,800 501,300
HAG 17.35 17.35 17.4 17.45 16.85 0 0.00% 10,355,200 - 21,989,378 1,316.73 - 8,900 197,900
EIB 20.65 21.5 20.75 21.6 20.75 +850 +4.12% 10,283,500 - 40,048,493 2,398.11 12.04 893,600 234,400
STB 63.5 63 64 64.5 62.7 -500 -0.79% 10,152,200 - 118,768,590 7,111.89 11.77 1,642,300 1,167,500
MWG 93.7 91.5 94.4 94.4 91.5 -2,200 -2.35% 10,130,300 - 134,363,794 8,045.74 35.94 2,157,700 3,970,400
VHM 98.6 97.3 96.1 102 95.5 -1,300 -1.32% 9,348,800 - 399,651,188 23,931.21 13.24 3,197,820 2,953,170
VCI 36 36.3 36.05 36.8 35.9 +300 +0.83% 9,322,700 - 30,858,630 1,847.82 23.57 779,600 343,500
DPM 24.45 24.7 24.65 25.45 24.5 +250 +1.02% 9,295,200 - 16,794,148 1,005.64 22.91 183,900 312,060
GVR 41.8 42.8 42 43.8 41 +1,000 +2.39% 9,200,800 - 171,200,000 10,251.50 50.29 736,610 2,672,600
FPT 104.3 103.9 104.9 105.4 102.9 -400 -0.38% 9,097,000 - 176,994,390 10,598.47 21.02 2,523,530 3,293,290
VIC 130.7 130.7 125.3 133.1 125.3 0 0.00% 8,884,500 - 503,589,127 30,155.04 42.92 3,734,190 5,990,870
TPB 17 17.15 17.2 17.35 16.95 +150 +0.88% 8,592,700 - 45,309,549 2,713.15 7.46 1,911,600 512,500
MSN 83.8 83.8 84.5 84.8 83.3 0 0.00% 8,426,800 - 127,417,223 7,629.77 62.30 1,110,420 1,058,830
PC1 25 25.7 25.3 25.8 25.1 +700 +2.80% 8,417,600 - 10,570,033 632.94 21.84 1,614,130 617,100
PLX 60.9 60 60.5 62.7 59.5 -900 -1.48% 8,365,200 - 76,235,534 4,565.00 33.96 851,300 1,130,990
VRE 28.1 28.4 28.5 29.1 28.1 +300 +1.07% 7,761,900 - 64,533,843 3,864.30 15.75 1,534,150 4,175,100
GMD 68.2 72.9 69.2 72.9 69.2 +4,700 +6.89% 7,662,200 - 31,091,493 1,861.77 17.05 1,007,020 1,249,500
DIG 16.2 16.3 16.3 16.5 16.1 +100 +0.62% 7,661,400 - 10,536,828 630.95 86.70 373,300 189,300
DBC 27.9 28.1 28.05 28.75 27.95 +200 +0.72% 7,586,000 - 10,814,753 647.59 10.70 627,000 547,500
VNM 72.6 71.6 72.9 73.6 71.3 -1,000 -1.38% 7,261,000 - 149,640,810 8,960.53 17.80 1,114,520 907,500
EVF 11.6 11.85 11.75 12.2 11.7 +250 +2.16% 6,800,600 - 9,012,705 539.68 16.83 676,600 35,700
PNJ 118.2 120 116.2 120 113.5 +1,800 +1.52% 6,753,100 - 40,937,893 2,451.37 21.00 912,910 2,860,000
PET 34.2 36.55 35 36.55 34.15 +2,350 +6.87% 6,523,000 - 3,900,694 233.57 27.50 0 0
DGW 52.4 56 54 56 53 +3,600 +6.87% 6,497,200 - 12,385,447 741.64 27.96 888,900 823,880
PDR 18 17.7 18.05 18.1 17.65 -300 -1.67% 6,348,000 - 17,342,626 1,038.48 96.20 207,300 351,840
VIB 17.5 17.45 17.55 17.7 17.35 -50 -0.29% 6,343,400 - 59,399,900 3,556.88 7.32 364,590 2,432,410
KDH 27.2 26.85 27.4 27.4 26.5 -350 -1.29% 6,314,100 - 30,131,470 1,804.28 33.56 1,192,800 1,381,970
VCG 19.2 19.2 19.35 19.5 19.2 0 0.00% 6,162,800 - 12,412,192 743.25 12.40 129,300 680,730
NVL 12.85 12.85 12.75 13.1 12.75 0 0.00% 6,061,600 - 28,681,438 1,717.45 - 2,394,480 688,410
DCM 37.85 37.6 38.1 38.6 37.5 -250 -0.66% 5,331,100 - 19,905,440 1,191.94 15.71 426,700 723,000
ORS 14.25 14.35 14.45 14.5 13.8 +100 +0.70% 5,208,400 - 4,821,596 288.72 12.64 500 189,500
DLG 3.4 3.3 3.4 3.45 3.3 -100 -2.94% 4,611,700 - 987,722 59.15 4.75 155,500 1,700
VGC 52.5 56.1 52.8 56.1 52.4 +3,600 +6.86% 4,575,100 - 25,152,435 1,506.13 22.77 954,600 261,400
TCH 15.4 15.5 15.4 15.5 15.25 +100 +0.65% 4,408,200 - 14,137,693 846.57 12.11 974,900 155,500
SZC 32.8 35.05 33.1 35.05 32.8 +2,250 +6.86% 4,346,200 - 6,308,504 377.75 21.69 1,460,700 158,800
MSB 12.2 12.2 12.25 12.3 12.15 0 0.00% 4,097,300 - 38,064,000 2,279.28 5.75 5,500 86,600
HSG 15.75 15.8 15.9 16 15.7 +50 +0.32% 4,028,700 - 9,811,520 587.52 13.90 265,100 63,100
ANV 29.3 28.5 29.4 29.4 28 -800 -2.73% 3,947,600 - 7,588,289 454.39 159.22 153,700 417,800
NKG 14.9 14.95 14.85 15.15 14.85 +50 +0.34% 3,840,700 - 6,691,185 400.67 10.43 73,700 219,470
VOS 13.6 14.1 13.7 14.4 13.6 +500 +3.68% 3,401,500 - 1,974,000 118.20 5.89 148,900 12,800
GAS 114.5 117 115.8 121.9 113.1 +2,500 +2.18% 3,319,000 - 282,315,121 16,905.10 26.87 626,790 423,420
HAH 58.4 59.4 58.8 61 58.8 +1,000 +1.71% 3,099,300 - 10,030,356 600.62 11.75 124,020 66,230
HHV 12.35 12.3 12.45 12.45 12.3 -50 -0.40% 3,024,700 - 6,118,426 366.37 12.00 1,000 139,600
IJC 10.6 10.75 10.6 10.85 10.5 +150 +1.42% 2,899,900 - 6,767,992 405.27 11.55 108,700 1,306,270
DGC 67.3 67.9 67.3 68.4 67.3 +600 +0.89% 2,877,600 - 25,786,954 1,544.13 9.19 562,010 92,050
HQC 2.87 2.88 2.91 2.93 2.88 +10 +0.35% 2,834,900 - 1,660,606 99.44 49.66 84,700 0
BCM 70.9 74 71.9 74.8 70 +3,100 +4.37% 2,697,500 - 76,590,000 4,586.23 36.82 101,200 726,400
VCK 45.2 45.75 45.3 45.9 45.1 +550 +1.22% 2,590,300 - 69,623,526 4,169.07 7.71 431,000 3,000
VHC 69.2 68.2 69.3 69.9 67.7 -1,000 -1.45% 2,583,900 - 15,307,705 916.63 12.46 320,000 232,300
SAB 49.9 52.1 50.9 52.4 50.3 +2,200 +4.41% 2,564,900 - 66,821,500 4,001.29 15.83 157,200 60,370
HDC 21.5 21.65 21.6 21.85 21.5 +150 +0.70% 2,552,200 - 4,324,686 258.96 49.88 264,400 20,800
VDS 18.35 19 18.65 19 18.3 +650 +3.54% 2,529,100 - 5,168,000 309.46 15.63 100,100 152,100
HID 5.63 5.56 5.24 5.9 5.24 -70 -1.24% 2,493,200 - 426,765 25.55 78.31 185,100 43,400
BAF 37.35 37.45 37.6 37.8 37.25 +100 +0.27% 2,472,500 - 11,385,610 681.77 24.07 417,500 583,900
HDG 27.65 27.65 27.9 27.9 27 0 0.00% 2,470,400 - 10,229,478 612.54 25.53 302,700 130,300
SCR 6.98 7.1 6.99 7.12 6.99 +120 +1.72% 2,442,500 - 3,057,225 183.07 1,014.29 532,800 16,500
TCX 55.7 55.8 55.7 56.4 55.1 +100 +0.18% 2,391,300 - 116,072,818 6,950.47 6.40 1,278,000 613,600
ELC 23 23.6 23 23.6 22.8 +600 +2.61% 2,315,400 - 2,597,741 155.55 20.52 37,500 249,580
SIP 61 64.5 61.1 64.9 61.1 +3,500 +5.74% 2,276,600 - 15,616,285 935.11 12.56 158,200 149,210
PHR 63.5 67.9 64.2 67.9 64 +4,400 +6.93% 2,256,300 - 9,200,396 550.92 21.80 138,500 508,800
NT2 26.75 26.6 26.9 27.4 26.55 -150 -0.56% 2,228,500 - 7,657,502 458.53 96.38 389,800 505,500
DXS 7.2 7.11 7.27 7.29 7.11 -90 -1.25% 2,153,800 - 4,117,423 246.55 30.13 335,100 712,100
LCG 10.15 10.3 10.25 10.35 10.15 +150 +1.48% 2,149,900 - 2,128,002 127.43 17.08 286,900 0
LDG 4.12 4.03 4.14 4.21 4 -90 -2.18% 2,123,500 - 1,030,132 61.68 - 50,500 90,000
SSB 17.15 17 17.05 17.15 16.85 -150 -0.87% 2,106,100 - 48,365,000 2,896.11 10.32 60,200 98,200
PAN 30 31.4 30.1 31.4 29.85 +1,400 +4.67% 2,099,000 - 6,559,295 392.77 11.61 54,600 174,700
DRH 2.84 2.84 2.94 3 2.84 0 0.00% 2,083,000 - 351,330 21.04 - 1,000 5,000
DPR 41.55 44.45 41.9 44.45 41.7 +2,900 +6.98% 2,063,200 - 3,862,080 231.26 14.82 285,700 353,200
TTF 3.06 3.11 3.08 3.15 3.08 +50 +1.63% 2,003,200 - 1,278,825 76.58 207.33 167,800 107,320
BVH 74.6 79.8 75 79.8 73 +5,200 +6.97% 1,985,700 - 59,237,357 3,547.15 28.07 598,350 337,280
NLG 28.75 28.55 28.65 29.05 28.5 -200 -0.70% 1,971,700 - 13,849,530 829.31 22.22 390,000 351,100
CTD 78.7 84.2 79.2 84.2 79.2 +5,500 +6.99% 1,854,600 - 8,540,407 511.40 18.46 128,200 42,110
TCM 27.8 27.85 28 28.1 27.55 +50 +0.18% 1,824,200 - 3,120,279 186.84 10.93 12,000 91,300
MSH 38.4 39.2 39.1 39.6 38.5 +800 +2.08% 1,642,900 - 4,410,824 264.12 7.13 146,500 146,250
YEG 12.2 12.35 12.25 12.4 12.2 +150 +1.23% 1,553,300 - 2,368,755 141.84 13.45 17,000 49,000
HPX 5.39 5.36 5.4 5.48 5.34 -30 -0.56% 1,533,200 - 1,630,344 97.63 28.82 30,300 168,500
HHP 12.9 13.4 12.9 13.4 12.8 +500 +3.88% 1,440,400 - 1,159,828 69.45 68.02 107,500 41,400
AAA 7.83 7.87 7.87 7.93 7.86 +40 +0.51% 1,348,500 - 3,098,755 185.55 8.16 104,300 29,100
NAB 14.15 14.15 14.15 14.2 14.05 0 0.00% 1,315,700 - 19,421,590 1,162.97 5.24 6,300 495,400
DHC 38 39 38 39.9 37.8 +1,000 +2.63% 1,305,300 - 3,139,229 187.98 13.23 294,100 132,600
VJC 170 168 168.8 170 164.8 -2,000 -1.18% 1,304,800 - 90,990,704 5,448.55 64.84 233,600 178,410
SHI 13.85 14 13.85 14.1 13.85 +150 +1.08% 1,228,200 - 2,379,294 142.47 29.41 80,000 4,300
VTO 11.85 12.3 11.9 12.4 11.9 +450 +3.80% 1,220,200 - 982,360 58.82 10.93 20,200 1,000
HHS 11.2 11.25 11.2 11.4 11.15 +50 +0.45% 1,207,500 - 4,859,842 291.01 11.27 0 66,400
VPI 53.8 54.7 53.8 54.8 53.8 +900 +1.67% 1,192,100 - 17,506,712 1,048.31 49.19 1,800 288,220
VTP 114.5 116.2 116 119 115.9 +1,700 +1.48% 1,190,100 - 14,151,189 847.38 49.03 107,530 18,100
FRT 175.5 174 178.2 178.2 171.8 -1,500 -0.85% 1,074,200 - 29,632,511 1,774.40 75.88 35,410 635,980
NAF 41.5 40.5 41.5 41.7 39.85 -1,000 -2.41% 1,074,000 - 286,899 17.18 19.39 147,000 153,030
LPB 42 41.55 42.2 42.35 41.5 -450 -1.07% 1,040,300 - 124,121,571 7,432.43 12.77 125,200 112,100
TV2 37.2 38.1 38.9 38.9 37.6 +900 +2.42% 1,024,200 - 2,572,747 154.06 39.77 88,930 29,300
CRC 9.12 9.26 8.96 9.26 8.82 +140 +1.54% 1,011,000 - 633,383 37.93 7.27 83,900 131,600
CTR 99 100.8 99.3 102.5 99.3 +1,800 +1.82% 1,005,800 - 11,530,097 690.42 21.42 96,000 124,800
HVN 26.8 27 26.9 27 26.8 +200 +0.75% 999,100 - 59,788,643 3,580.16 - 1,200 27,600
KSB 17.55 17.5 17.55 17.6 17.3 -50 -0.28% 992,500 - 2,002,765 119.93 36.69 0 73,800
GIL 14.55 14.8 15.5 15.5 14.7 +250 +1.72% 990,400 - 1,503,624 90.04 39.57 4,200 0
OCB 11.75 11.8 11.8 11.85 11.75 +50 +0.43% 935,400 - 29,096,312 1,742.29 9.24 22,900 10,000
CTS 31 31.5 31 31.8 31 +500 +1.61% 911,500 - 6,699,843 401.19 20.27 84,200 64,900
VIP 11.95 12.05 12 12.3 11.95 +100 +0.84% 895,400 - 825,075 49.41 11.03 3,600 674,600
CTI 23.85 24 23.85 24.2 23.5 +150 +0.63% 878,300 - 1,512,000 90.54 13.27 108,800 43,300
FTS 32.6 32.85 33 33.1 32.6 +250 +0.77% 843,000 - 11,054,341 661.94 17.58 132,700 12,900
CIG 8.6 8.5 8.31 8.69 8.31 -100 -1.16% 841,100 - 433,840 25.98 4.92 0 0
EVG 7.88 7.79 7.96 7.96 7.7 -90 -1.14% 834,600 - 1,676,796 100.41 53.36 100 6,800
VAB 11.15 11.1 11.15 11.3 11.1 -50 -0.45% 829,300 - 9,061,603 542.61 6.91 92,000 2,100
NTL 17 17 17.3 17.3 16.95 0 0.00% 817,300 - 2,073,658 124.17 3.60 87,400 10,800
AGR 15.95 16.1 15.95 16.25 15.9 +150 +0.94% 814,900 - 3,675,820 220.11 25.68 92,400 13,000
HT1 14.8 15.1 14.8 15.2 14.8 +300 +2.03% 812,100 - 5,762,008 345.03 95.57 331,100 385,600
GEE 170.9 182.8 172 182.8 171 +11,900 +6.96% 783,700 - 66,904,792 4,006.27 1,050.57 81,600 39,500
DPG 44 44 44 45.5 43.85 0 0.00% 769,600 - 4,435,157 265.58 12.38 24,700 31,100
REE 61.2 62.7 61.7 62.8 61.5 +1,500 +2.45% 758,400 - 33,961,965 2,033.65 14.80 50 50,000
CMG 37.1 37.1 37.5 37.8 36.8 0 0.00% 707,300 - 8,640,624 517.40 25.98 46,300 75,190
VPX 27.6 27.55 27.45 27.8 27.3 -50 -0.18% 693,800 - - - 42.38 52,200 256,000
GEG 14.9 14.85 15.2 15.2 14.7 -50 -0.34% 659,000 - 6,274,249 375.70 85.34 10,200 287,500
CSV 29.1 29.75 29.3 29.95 29.1 +650 +2.23% 658,200 - 3,287,372 196.85 15.10 20,500 53,500
OGC 3.57 3.63 3.61 3.68 3.61 +60 +1.68% 593,400 - 1,089,000 65.21 9.12 5,000 600
DRC 14.95 15.5 15.1 15.6 14.95 +550 +3.68% 582,900 - 2,393,654 143.33 7.95 0 0
SBT 23.9 23.9 23.9 24 23.75 0 0.00% 580,200 - 20,437,191 1,223.78 28.73 600 17,200
IDI 6.9 6.8 6.9 6.97 6.75 -100 -1.45% 544,600 - 1,857,574 111.23 27.42 6,900 0
AGG 14.5 14.5 14.35 14.8 14.35 0 0.00% 533,500 - 2,356,657 141.12 7.92 63,100 7,000
SMC 13.45 13.65 13.45 13.9 13.3 +200 +1.49% 533,500 - 1,004,733 60.16 34.38 22,400 89,400
DCL 55 56.8 55 57.5 54.8 +1,800 +3.27% 519,500 - 4,148,731 248.43 77.49 0 4,200
FIT 4.59 4.6 4.58 4.66 4.58 +10 +0.22% 518,600 - 1,563,692 93.63 13.11 0 0
HAX 11.1 11.15 11.05 11.25 11.05 +50 +0.45% 515,800 - 1,197,952 71.73 9.59 92,000 3,500
FCN 14.1 14.15 14.1 14.3 14.1 +50 +0.35% 512,800 - 2,227,762 133.40 239.83 1,000 0
BSI 38.7 38.9 38.75 39.35 38.75 +200 +0.52% 497,100 - 9,544,735 571.54 21.00 59,000 39,000
VPL 86.8 86.7 86.6 89.4 84.9 -100 -0.12% 470,800 - 155,479,143 9,310.13 57.34 78,890 277,400
FUEVFVND 39.9 40.23 40.3 40.45 40.2 +330 +0.83% 458,800 - - - - 31,800 405,500
TLG 51.3 52.3 51.4 52.7 51.3 +1,000 +1.95% 446,800 - 5,048,432 302.30 10.88 125,000 141,500
TIP 19.25 20.35 19.5 20.5 19.4 +1,100 +5.71% 438,400 - 1,322,910 79.22 7.25 5,500 0
TAL 47.4 47 46.95 47 45.8 -400 -0.84% 437,200 - 14,656,950 877.66 21.89 75,000 32,400
DC4 10.1 10.1 10.15 10.2 9.99 0 0.00% 431,000 - 992,181 59.41 4.83 18,400 0
PVP 15 15.15 15.2 15.4 15.1 +150 +1.00% 401,100 - 1,571,092 94.08 8.07 10,210 11,400
QCG 14.8 14.65 14.45 14.8 14.45 -150 -1.01% 394,300 - 4,030,642 241.36 48.51 28,900 23,400
ASM 6.26 6.3 6.29 6.36 6.25 +40 +0.64% 371,600 - 2,565,323 153.61 12.19 0 11,200
KOS 39.05 38.2 39.05 39.05 38.2 -850 -2.18% 354,800 - 8,269,587 495.18 385.86 100 37,400
MIG 18.15 18.5 18.15 18.85 18.05 +350 +1.93% 323,400 - 3,726,517 223.14 14.29 5,400 49,800
CTF 19.85 19.8 19.9 19.9 19.4 -50 -0.25% 310,300 - 1,893,946 113.41 38.15 1,000 800
APH 6.24 6.27 6.26 6.3 6.24 +30 +0.48% 305,800 - 1,529,154 91.57 12.85 200 5,500
HII 5.33 5.27 5.28 5.5 5.22 -60 -1.13% 304,400 - 388,204 23.25 125.48 17,800 10,900
BMI 18.15 18.6 18.15 18.65 18.15 +450 +2.48% 297,600 - 2,800,186 167.68 11.89 23,200 32,960
LHG 28.9 30.25 29.2 30.4 29.15 +1,350 +4.67% 296,700 - 1,512,863 90.59 9.44 9,300 1,900
BFC 48.8 49.1 48.9 49.8 48.9 +300 +0.61% 288,900 - 2,806,948 168.08 8.74 2,500 7,700
TDP 33.9 33.9 35 35 31.7 0 0.00% 281,900 - 2,990,734 179.09 31.19 11,500 44,300
KDC 52 52.8 51.9 53 51.7 +800 +1.54% 276,600 - 15,301,773 916.27 379.86 72,700 10
DSE 23.8 24 23.8 24 23.75 +200 +0.84% 269,700 - 8,222,400 492.36 43.17 25,500 9,400
KLB 15.25 15.4 15.3 15.5 15.25 +150 +0.98% 245,400 - - - 6.27 3,000 500
BMC 16.6 16 16.8 16.8 15.5 -600 -3.61% 240,600 - 198,282 11.87 8.63 0 0
ADS 8.62 8.53 8.7 8.78 8.5 -90 -1.04% 225,900 - 651,647 39.02 12.79 0 500
MCH 153.9 155.6 153.9 156.9 152.1 +1,700 +1.10% 220,900 - - - 14.35 14,200 9,020
PGV 25.1 25.25 26.5 26.5 25.2 +150 +0.60% 219,000 - 28,367,568 1,698.66 - 200 1,500
HTN 7.78 7.77 7.78 7.88 7.75 -10 -0.13% 215,100 - 692,435 41.46 28.15 0 12,600
CMX 6.89 6.77 6.89 6.98 6.7 -120 -1.74% 212,100 - 689,856 41.31 12.33 12,800 0
PPC 9.97 9.97 9.96 10 9.95 0 0.00% 210,200 - 3,196,512 191.41 7.48 100 10,000
SAM 7.22 7.15 7.29 7.29 7.12 -70 -0.97% 210,000 - 2,716,721 162.68 32.50 200 100
CDC 24.5 24.9 24.6 25.2 24 +400 +1.63% 209,200 - 1,314,039 78.68 22.76 2,800 3,700
HSL 6.88 6.43 6.88 6.88 6.43 -450 -6.54% 208,200 - 247,988 14.85 36.74 5,800 500
VNE 5.47 5.37 5.46 5.46 5.36 -100 -1.83% 208,200 - 440,637 26.39 - 0 5,300
ITC 12.65 12.55 12.95 12.95 12.35 -100 -0.79% 203,700 - 1,203,985 72.09 37.46 0 0
TSC 2.86 2.88 2.87 2.89 2.85 +20 +0.70% 201,200 - 566,954 33.95 576.00 0 0
SCS 54.5 54.9 54.6 55.2 54.6 +400 +0.73% 198,500 - 5,604,026 335.57 8.39 37,000 1,550
CRE 7.4 7.3 7.5 7.5 7.28 -100 -1.35% 191,000 - 3,384,853 202.69 82.02 12,000 6,300
TSA 14.7 14.8 14.7 14.85 14.65 +100 +0.68% 184,100 - 598,290 35.83 22.16 0 0
TDH 4.1 4.28 4.12 4.32 4.05 +180 +4.39% 178,400 - 482,154 28.87 - 8,000 0
PAC 23.2 23.25 23.3 23.3 23 +50 +0.22% 176,200 - 1,620,695 97.05 9.48 11,400 5,100
JVC 5.56 5.84 5.65 5.9 5.48 +280 +5.04% 175,300 - 657,001 39.34 16.27 1,300 8,450
TLH 4.96 4.97 5 5 4.9 +10 +0.20% 173,300 - 558,230 33.43 - 0 0
VVS 86.2 86.1 89.5 91.5 84.5 -100 -0.12% 167,000 - 1,853,302 110.98 27.08 15,600 23,080
FUESSVFL 30.98 30.64 30.98 31.18 30.64 -340 -1.10% 163,400 - - - - 5,400 146,700
PTB 56.5 55.2 56.5 56.5 54.7 -1,300 -2.30% 162,600 - 3,695,000 221.26 10.02 5,900 20,100
APG 10.4 10.4 10.4 10.4 10.25 0 0.00% 158,700 - 2,325,668 139.26 - 3,600 0
NHA 15.05 14.95 15.1 15.25 14.95 -100 -0.66% 155,900 - 726,446 43.50 10.19 4,300 0
ABS 2.87 2.87 2.87 2.89 2.84 0 0.00% 155,300 - 229,600 13.75 95.67 0 0
TLD 8.45 8.41 8.45 8.45 8.4 -40 -0.47% 153,600 - 653,805 39.15 46.46 0 0
C32 12.55 11.8 12.05 12.3 11.7 -750 -5.98% 150,000 - 354,688 21.24 21.81 0 8,900
TNH 12.15 12.1 12.1 12.15 11.95 -50 -0.41% 149,500 - 20,061,793 1,201.30 34.97 15,800 4,300
NHH 11 11.05 11 11.1 10.9 +50 +0.45% 144,900 - 1,248,252 74.75 9.36 4,400 0
BIC 25.2 25.55 25.3 25.95 25.3 +350 +1.39% 143,500 - 2,996,425 179.43 6.01 36,300 10,100
BMP 161 159 159 161.3 159 -2,000 -1.24% 143,200 - 13,015,889 779.39 13.14 38,900 114,140
DHA 58.3 57.9 58 58.6 57.5 -400 -0.69% 143,000 - 852,350 51.04 16.49 2,500 11,400
SKG 10.2 10.1 10.2 10.2 10 -100 -0.98% 137,600 - 671,627 40.22 19.77 10,900 0
AFX 10.65 10.65 10.65 10.7 10.45 0 0.00% 126,300 - - - 13.31 0 0
LSS 9.53 9.54 9.58 9.58 9.5 +10 +0.10% 126,300 - 817,975 48.98 7.05 0 0
SBG 12.95 12.95 12.8 12.95 12.5 0 0.00% 122,000 - 647,500 38.77 12.00 100 28,400
CSM 12.9 12.95 12.8 13 12.8 +50 +0.39% 121,300 - 1,341,947 80.36 29.91 2,700 0
ST8 4.34 4.36 4.33 4.38 4.32 +20 +0.46% 120,400 - 112,143 6.72 5.06 0 2,000
VPG 5 5 5 5.01 4.9 0 0.00% 119,000 - 442,079 26.47 4.71 1,000 11,700
PDV 9.64 9.74 9.65 9.88 9.65 +100 +1.04% 115,300 - - - 2.37 0 0
ACG 35.7 36.2 35.8 37 35.8 +500 +1.40% 102,100 - 5,458,524 326.86 13.00 1,400 0
FMC 38.15 37.9 38 38.5 37 -250 -0.66% 99,300 - 2,478,239 148.40 8.11 3,000 1,900
TTA 11 11 11 11.05 11 0 0.00% 94,700 - 1,964,150 117.61 9.50 0 500
CCL 5.72 5.72 5.75 5.78 5.72 0 0.00% 86,400 - 340,806 20.41 8.94 0 0
BWE＊ 44.9 45 45.3 45.5 44.85 +100 +0.22% 86,300 - 9,896,789 592.62 18.66 1,200 23,800
VNL 21.1 21 21.1 21.1 20.8 -100 -0.47% 82,200 - 296,950 17.78 6.67 0 0
DBD 52.9 54.3 53.1 54.5 52.8 +1,400 +2.65% 81,800 - 5,130,767 307.23 21.46 50,000 0
TRC 77 78.6 77 79.5 77 +1,600 +2.08% 81,600 - 2,289,225 137.08 10.34 4,300 19,800
PGC 14.5 14.7 14.5 14.95 14.5 +200 +1.38% 76,200 - 886,987 53.11 10.37 0 0
TCO 9.34 9.25 9.05 9.5 8.9 -90 -0.96% 75,000 - 289,716 17.35 13.62 0 0
SJD 13.95 13.95 13.95 13.95 13.9 0 0.00% 74,700 - 962,531 57.64 6.76 0 0
HVX 2.17 2.32 2.16 2.32 2.16 +150 +6.91% 73,500 - 96,339 5.77 - 0 0
TCL 35.05 35.1 34.95 35.4 34.95 +50 +0.14% 71,900 - 1,058,561 63.39 8.63 2,800 0
TVS 14.5 14.5 14.55 14.65 14.45 0 0.00% 70,100 - 3,254,379 194.87 8.62 6,800 1,700
GSP 11.15 11.25 11.2 11.4 11.15 +100 +0.90% 69,500 - 690,517 41.35 7.47 0 0
VNS 9.3 9.35 9.2 9.45 9.05 +50 +0.54% 69,400 - 634,483 37.99 7.61 3,100 300
CKG 9.82 9.76 9.6 10 9.6 -60 -0.61% 67,400 - 1,115,675 66.81 7.57 0 0
HAR 3.74 3.75 3.75 3.8 3.72 +10 +0.27% 67,100 - 358,815 21.49 36.41 0 0
DQC 9.91 10.1 10 10.2 10 +190 +1.92% 66,900 - 278,336 16.67 - 0 0
HTI 26.45 26.4 26.4 26.45 26.05 -50 -0.19% 63,700 - 658,659 39.44 10.71 0 0
TYA 20.25 19.2 20.05 20.35 19.1 -1,050 -5.19% 63,300 - 117,608 7.04 7.83 100 0
LIX 38.5 39.1 38.5 39.35 38.25 +600 +1.56% 59,100 - 2,533,680 151.72 14.00 6,800 1,000
BCE 11.7 11.7 11.65 11.7 11.35 0 0.00% 58,100 - 409,500 24.52 5.49 0 700
TDC 11.7 11.7 11.7 11.7 11.55 0 0.00% 57,400 - 1,170,000 70.06 2.82 0 900
CNG 26.75 26.85 26.7 27.1 26.65 +100 +0.37% 57,200 - 942,416 56.43 12.19 2,800 0
NNC 55.1 55.5 55.3 56.7 55 +400 +0.73% 56,900 - 1,216,560 72.85 21.12 12,340 500
MCM 27.25 27.4 27.2 27.4 27.1 +150 +0.55% 55,900 - 3,014,000 180.48 15.23 1,200 0
D2D 36 36.6 36 36.85 35.9 +600 +1.67% 54,400 - 1,107,507 66.32 15.09 2,100 0
SGR 17 16.85 16.95 17 16.7 -150 -0.88% 53,700 - 1,177,394 70.50 17.07 300 5,700
CHP 27.4 27.4 27.6 27.6 27.3 0 0.00% 52,900 - 4,319,831 258.67 12.83 0 47,900
ILB 22.5 22.6 22.55 22.7 22.4 +100 +0.44% 52,300 - 863,309 51.70 6.86 0 2,900
TCI 9.1 9 9.1 9.1 8.98 -100 -1.10% 50,300 - 1,040,589 62.31 18.33 0 0
PTC 6.6 6.95 6.7 7.06 6.6 +350 +5.30% 47,200 - 223,732 13.40 11.56 0 0
ICT 17.95 18 18.4 18.4 17.95 +50 +0.28% 44,400 - 579,330 34.69 18.63 0 0
C47 9.6 9.6 9.6 9.6 9.5 0 0.00% 41,200 - 348,886 20.89 88.89 0 0
MHC 10.5 10.2 10.2 10.6 10.2 -300 -2.86% 40,900 - 443,457 26.55 37.64 0 0
VPH 4.3 4.33 4.39 4.39 4.23 +30 +0.70% 40,400 - 412,899 24.72 3.19 4,000 6,600
IMP 54 54.1 54 54.3 53.8 +100 +0.19% 39,800 - 8,331,885 498.92 28.00 3,400 10,110
NTC 155.6 160.8 159 161.4 155.7 +5,200 +3.34% 39,800 - 3,859,197 231.09 13.19 0 0
AAT 3.3 3.34 3.4 3.4 3.3 +40 +1.21% 39,700 - 236,536 14.16 - 0 15,200
LGL 6.69 6.6 6.6 6.6 6.4 -90 -1.35% 37,900 - 339,881 20.35 - 0 0
TN1 15.2 16.25 16.25 16.25 16.25 +1,050 +6.91% 37,600 - 976,552 58.48 17.44 0 0
DAH 3.34 3.45 3.36 3.45 3.36 +110 +3.29% 36,700 - 290,490 17.39 42.59 0 0
PTL 2.74 2.78 2.73 2.78 2.73 +40 +1.46% 36,500 - 278,000 16.65 - 0 0
FCM 3.67 3.69 3.7 3.78 3.63 +20 +0.54% 36,400 - 170,576 10.21 119.03 0 0
HVH 13 13 13 13 12.9 0 0.00% 36,000 - 825,361 49.42 17.50 0 0
DBT 10.8 10.45 10.8 10.8 10.15 -350 -3.24% 34,900 - 214,545 12.85 13.54 0 0
FIR 7 7.1 7.14 7.14 7 +100 +1.43% 34,800 - 501,754 30.05 710.00 600 0
BKG 2.79 2.79 2.79 2.8 2.77 0 0.00% 34,200 - 199,789 11.96 13.41 0 0
HCD 7.74 7.77 7.74 7.77 7.7 +30 +0.39% 34,100 - 287,170 17.20 9.51 1,000 0
ASP 4.77 4.82 4.6 4.85 4.6 +50 +1.05% 33,100 - 179,977 10.78 25.24 0 0
THG 45.2 45.1 45.25 45.35 44.85 -100 -0.22% 32,800 - 1,403,959 84.07 8.78 0 4,900
YBM 10.65 11 10 11 9.93 +350 +3.29% 31,900 - 196,621 11.77 11.80 0 0
MCP 26.95 27.3 26.95 27.3 26.85 +350 +1.30% 31,600 - 542,408 32.48 16.38 0 0
RYG 10.8 10.75 10.8 10.9 10.55 -50 -0.46% 31,100 - 483,750 28.97 7.17 0 0
HAP 7.43 7.33 7.24 7.4 6.91 -100 -1.35% 30,800 - 813,207 48.70 8.00 0 100
FUEVN100 27.44 27.47 27.44 27.79 27.44 +30 +0.11% 28,800 - - - - 200 0
MDG 41.5 41.3 40 41.3 39.5 -200 -0.48% 28,500 - 426,413 25.53 107.27 0 0
VPS 9.14 9.1 9.14 9.2 9.1 -40 -0.44% 26,400 - 222,593 13.33 9.30 700 2,700
ANT 39.9 39.25 39.15 41.9 39 -650 -1.63% 26,300 - - - 9.87 0 0
AST 72 72 72 72 70.1 0 0.00% 24,500 - 3,240,000 194.01 22.65 12,300 1,130
SJS 52 51.6 51.9 51.9 50 -400 -0.77% 24,200 - 15,349,701 919.14 21.89 0 180
SGN 60.2 60.2 60 60.2 59.9 0 0.00% 24,100 - 2,016,615 120.76 8.28 12,100 0
PLP 5.5 5.54 5.5 5.54 5.48 +40 +0.73% 22,800 - 553,999 33.17 43.97 0 0
SGT 15.2 15.5 15.85 15.85 15 +300 +1.97% 22,800 - 2,294,050 137.37 17.63 0 10,000
TDG 2.81 2.8 2.8 2.8 2.75 -10 -0.36% 22,000 - 67,791 4.06 9.89 0 0
KHP 12.05 11.85 12.1 12.1 11.7 -200 -1.66% 21,900 - 715,464 42.84 12.38 0 0
SBA 29 28.4 28.55 28.55 28.25 -600 -2.07% 21,000 - 1,717,867 102.87 15.13 0 0
DHG 104 104.2 104.9 104.9 104.1 +200 +0.19% 20,800 - 13,623,741 815.79 18.08 0 1,000
GDT 19.65 19.75 19.7 19.9 19.6 +100 +0.51% 19,900 - 486,841 29.15 9.11 6,000 0
TNT 8.6 8.57 8.6 8.6 8.23 -30 -0.35% 19,900 - 437,070 26.17 1,224.29 500 0
PIT 7.2 7.2 7.2 7.2 7 0 0.00% 19,700 - 102,314 6.13 35.82 0 0
LBM 35 34.95 34.5 35.3 34.5 -50 -0.14% 19,500 - 1,398,000 83.71 16.96 1,400 0
TVB 7.95 7.99 8.2 8.2 7.99 +40 +0.50% 18,500 - 895,655 53.63 7.10 0 0
STK 16.6 16.1 16.6 16.6 16 -500 -3.01% 18,300 - 2,255,982 135.09 123.85 0 0
BTP 8.01 8.13 8.05 8.13 8.05 +120 +1.50% 17,900 - 491,748 29.45 11.48 0 200
BHN 32.5 32.5 32.5 32.5 32.25 0 0.00% 17,100 - 7,533,500 451.11 20.33 0 0
NBB 17.95 17.6 17.8 18 17.6 -350 -1.95% 17,000 - 1,762,812 105.56 2,514.29 0 2,000
SZL 49.3 48.6 48.2 49.2 48 -700 -1.42% 16,700 - 1,328,945 79.58 15.89 0 0
NCT 96.5 96.5 96.5 97 96.3 0 0.00% 16,200 - 2,524,993 151.20 10.52 1,100 5,800
HMC 11.4 11.3 11.25 11.45 11.15 -100 -0.88% 16,000 - 308,490 18.47 12.06 0 100
ACL 14.4 14.25 13.7 14.3 13.5 -150 -1.04% 15,200 - 714,766 42.80 66.28 1,400 0
DSN 41.65 41.2 41.5 41.55 41.15 -450 -1.08% 13,700 - 497,820 29.81 6.32 0 0
TRA 73.5 73.3 73.5 73.5 71.5 -200 -0.27% 13,700 - 3,038,325 181.94 14.69 0 0
DSC 14.95 14.95 14.95 15 14.4 0 0.00% 13,500 - 3,582,939 214.55 17.32 2,700 0
TNI 5.06 5.05 5.06 5.07 4.93 -10 -0.20% 13,300 - 265,125 15.88 - 0 0
ABT 63.4 63 63.1 63.7 63 -400 -0.63% 12,900 - 741,967 44.43 8.26 600 0
EVE 10.7 10.7 10.5 10.7 10.5 0 0.00% 12,800 - 449,184 26.90 - 5,200 200
NO1 6.12 6.05 6 6.1 6 -70 -1.14% 12,700 - 145,200 8.69 8.06 0 0
DVP 71.2 71.8 71.9 72.5 71.5 +600 +0.84% 11,800 - 2,872,000 171.98 8.54 1,040 100
VID 4.91 4.93 4.93 4.93 4.9 +20 +0.41% 11,700 - 201,322 12.06 29.00 7,300 0
HTG 43.7 43.6 44 44.2 43.6 -100 -0.23% 11,600 - 1,569,718 94.00 6.57 0 0
DAT 8.86 9.34 8.9 9.34 8.85 +480 +5.42% 11,400 - 646,593 38.72 10.40 0 0
KMR 2.89 2.88 2.91 2.91 2.86 -10 -0.35% 10,900 - 163,808 9.81 27.96 0 0
SAV 13.3 13.75 13 13.9 13 +450 +3.38% 10,900 - 340,920 20.41 5.90 0 0
ITD 15.95 15.85 15.45 15.95 15.4 -100 -0.63% 10,500 - 414,839 24.84 8.61 1,700 600
PGD 24.35 24.35 24.35 24.4 24.05 0 0.00% 10,500 - 2,410,585 144.35 10.30 0 3,200
FUETCC50 14.45 14.5 14.46 14.57 14.46 +50 +0.35% 10,400 - - - - 0 200
GHC 28.8 28.8 28.8 29 28.7 0 0.00% 10,400 - 1,372,680 82.20 8.11 0 0
DRL 45.9 45.8 46 46 45.8 -100 -0.22% 9,600 - 435,100 26.05 10.44 0 0
SMB 39.5 39.5 39.4 39.5 36.75 0 0.00% 9,600 - 1,178,943 70.60 7.63 400 0
PHC 4.78 4.81 4.96 4.96 4.7 +30 +0.63% 9,400 - 243,780 14.60 50.10 0 0
CLL 30.5 30.55 30.5 30.8 30.5 +50 +0.16% 9,100 - 1,038,700 62.20 11.22 0 0
VFG 53.8 54.2 53.8 54.2 53.8 +400 +0.74% 9,000 - 2,260,824 135.38 5.34 0 0
VAF 20 19.8 20 20 19.65 -200 -1.00% 8,700 - 745,774 44.66 12.24 0 0
FUESSV30 25.8 25.88 26.25 26.25 25.8 +80 +0.31% 8,500 - - - - 200 1,700
DHM 5.96 6.13 6.04 6.13 6.03 +170 +2.85% 8,300 - 211,704 12.68 69.66 0 0
VSH 44.4 44.45 44.5 44.5 44.2 +50 +0.11% 7,600 - 10,500,923 628.80 23.42 0 0
DTL 12.3 12.1 12.3 12.5 12.1 -200 -1.63% 7,300 - 733,635 43.93 172.86 0 0
SHP 34.65 34.6 34.5 34.6 34.5 -50 -0.14% 7,100 - 3,501,740 209.69 12.26 0 0
HTL 23.35 22.8 23.2 23.35 22.6 -550 -2.36% 7,000 - 273,600 16.38 11.82 0 0
SVT 11.2 11.2 11.2 11.2 11.2 0 0.00% 6,800 - 193,883 11.61 7.03 0 0
VTB 15.85 15.7 15.85 15.95 15.7 -150 -0.95% 6,700 - 169,631 10.16 14.70 0 0
FUEFCV50 16 15.46 16 16 15.31 -540 -3.38% 6,600 - - - - 4,300 0
TCR 3.34 3.56 3.11 3.56 3.11 +220 +6.59% 6,600 - 36,902 2.21 - 0 200
AAM 6.61 6.75 6.61 6.75 6.6 +140 +2.12% 5,900 - 70,545 4.22 - 0 100
TBC 36.05 36.05 35.1 36.4 35.1 0 0.00% 5,500 - 2,289,175 137.08 12.86 0 1,500
ACC 13.2 13.05 13.3 13.3 12.55 -150 -1.14% 5,400 - 1,370,250 82.05 26.20 0 0
SVD 4.07 4.19 4 4.19 4 +120 +2.95% 5,200 - 115,669 6.93 8.52 0 0
SHA 3.96 3.99 3.96 4.03 3.92 +30 +0.76% 4,800 - 133,452 7.99 9.88 0 0
SVI 34.9 35.2 36.5 37.3 35.05 +300 +0.86% 4,100 - 451,702 27.05 5.95 0 700
CCC 10.85 10.75 10.9 10.9 10.75 -100 -0.92% 3,700 - 441,341 26.43 10.24 0 0
NHT 10.55 11 11 11.1 11 +450 +4.27% 3,500 - 264,041 15.81 11.70 0 0
ADP 23.75 23.6 23.75 23.75 23.35 -150 -0.63% 3,400 - 543,740 32.56 6.37 0 0
LAF 18.45 18.75 18.45 18.75 18.45 +300 +1.63% 3,300 - 285,525 17.10 7.33 0 0
CLC 56.3 57 57.1 57.1 56.7 +700 +1.24% 3,200 - 1,493,832 89.45 11.05 1,000 1,000
FUEMAV30 24.4 24.34 24.4 24.49 24.21 -60 -0.25% 3,200 - - - - 2,400 700
HUB 15 15 14.7 15 14.6 0 0.00% 3,200 - 453,643 27.16 6.32 0 0
TDM 56.7 56.7 56.7 56.7 56.7 0 0.00% 3,200 - 6,237,000 373.47 32.57 800 800
PGI 19.5 19.4 19 19.4 19 -100 -0.51% 3,000 - 2,151,398 128.83 9.26 0 0
QNP 31.5 31.85 31.5 32 31.45 +350 +1.11% 2,900 - 1,287,057 77.07 10.04 0 0
SVC 19.8 19.75 19.8 19.8 19.6 -50 -0.25% 2,900 - 1,842,246 110.31 13.21 0 100
TMP 57.9 56.9 57.9 57.9 56 -1,000 -1.73% 2,800 - 3,983,000 238.50 11.37 0 200
TMT 12.15 12.6 12.15 12.6 12.15 +450 +3.70% 2,700 - 464,663 27.82 - 400 200
FUEMAVND 16.91 16.87 17.09 17.09 16.85 -40 -0.24% 2,600 - - - - 1,700 600
HAS 8.1 8.1 7.9 8.1 7.8 0 0.00% 2,600 - 63,180 3.78 - 500 2,100
RAL 91.6 92.6 91.6 92.6 91.5 +1,000 +1.09% 2,600 - 2,180,491 130.57 3.68 0 300
HNA 23.2 23.2 23.1 23.2 23.1 0 0.00% 2,500 - 5,457,387 326.79 20.23 0 0
NSC 75.7 75.7 75.5 75.7 75.2 0 0.00% 2,500 - 1,330,391 79.66 6.46 0 0
TEG 6.2 6.2 6.07 6.2 6.07 0 0.00% 2,500 - 749,001 44.85 147.62 0 0
FUESSV50 30.01 30.29 30.01 30.34 30.01 +280 +0.93% 2,400 - - - - 100 0
PMG 7.7 7.67 7.3 7.67 7.3 -30 -0.39% 2,400 - 355,399 21.28 14.34 900 0
NVT 7.3 7.4 7.3 7.4 7 +100 +1.37% 2,100 - 669,700 40.10 - 0 0
SMA 8.21 8.15 8.21 8.21 8.15 -60 -0.73% 2,000 - 165,876 9.93 12.75 0 0
SFI 26.7 26.7 25.2 26.7 25.2 0 0.00% 1,900 - 649,131 38.87 7.75 200 0
DTA 3.98 4.08 4.23 4.23 3.93 +100 +2.51% 1,800 - 73,684 4.41 49.16 0 0
COM 34.1 32.1 34.1 34.1 32.1 -2,000 -5.87% 1,400 - 453,272 27.14 24.39 0 100
VPD 25.75 25.65 25.8 25.8 25.65 -100 -0.39% 1,400 - 2,734,024 163.71 12.88 0 0
ASG 16.9 16.85 17 17 16.8 -50 -0.30% 1,300 - 1,529,722 91.60 52.82 0 0
SBV 7.99 7.99 7.55 7.99 7.55 0 0.00% 1,300 - 229,234 13.73 - 0 0
TCT 20 19.8 19.6 19.8 19.6 -200 -1.00% 1,300 - 253,202 15.16 23.40 0 0
UIC 61 62.5 64.8 64.8 60 +1,500 +2.46% 1,300 - 519,250 31.09 8.88 0 0
L10 26 25.85 24.8 25.85 24.8 -150 -0.58% 1,100 - 253,072 15.15 9.18 0 0
PNC 27.7 27.7 27.7 27.7 27.7 0 0.00% 1,100 - 299,142 17.91 29.28 1,000 0
SFC 18.4 17.55 17.5 17.55 17.5 -850 -4.62% 1,100 - 198,165 11.87 9.99 0 0
FUEKIV30 13.6 13.55 13.6 13.61 13.55 -50 -0.37% 1,000 - - - - 0 300
FUEDCMID 14.56 14.76 14.83 14.83 14.6 +200 +1.37% 900 - - - - 0 100
GMH 7.89 7.89 7.35 7.9 7.35 0 0.00% 900 - 130,185 7.80 21.86 0 0
VRC 13.75 13.75 13.75 13.75 13.5 0 0.00% 900 - 687,500 41.17 687.50 0 100
BRC 12.25 12.45 12.45 12.45 12.45 +200 +1.63% 800 - 154,069 9.23 7.08 0 0
PJT 9.89 10.35 10.4 10.4 9.3 +460 +4.65% 700 - 257,537 15.42 9.87 0 0
SC5 16 15.95 15.5 15.95 15.5 -50 -0.31% 700 - 238,987 14.31 6.45 0 0
FUEIP100 12.69 13.41 13.19 13.41 13.19 +720 +5.67% 600 - - - - 0 0
TMS 41.5 41.5 40.15 41.5 40.15 0 0.00% 600 - 7,027,458 420.81 34.70 0 0
OPC 22.3 22.3 22.2 22.3 22.2 0 0.00% 500 - 1,428,335 85.53 15.69 0 100
FUEKIVND 14.8 14.82 15.07 15.07 14.81 +20 +0.14% 400 - - - - 300 0
S4A 33 33 33 33 33 0 0.00% 400 - 1,392,600 83.39 15.80 0 0
TDW 47 46 47 47 46 -1,000 -2.13% 400 - 391,000 23.41 6.97 300 300
SPM 9.8 9.9 10 10 9.9 +100 +1.02% 300 - 136,323 8.16 29.55 0 0
VCA 8.19 8.18 8.18 8.18 8.18 -10 -0.12% 300 - 124,232 7.44 120.29 0 0
ABR 12.25 12.4 12.4 12.4 12.4 +150 +1.22% 200 - 248,000 14.85 12.56 0 0
CMV 7.81 8.1 8.1 8.1 8.1 +290 +3.71% 200 - 147,063 8.81 14.26 0 0
CRV 27.5 27.3 27.3 27.3 27.3 -200 -0.73% 200 - 18,766,017 1,123.71 39.74 0 0
SFG 10 10.25 10.25 10.25 10.25 +250 +2.50% 200 - 490,948 29.40 19.12 0 0
VMD 16 16 16 16 16 0 0.00% 200 - 247,044 14.79 11.04 0 0
DMC 61.7 61.5 61.5 61.5 61.5 -200 -0.32% 100 - 2,135,739 127.89 12.39 0 0
DTT 15.95 17.05 17.05 17.05 17.05 +1,100 +6.90% 100 - 138,989 8.32 12.17 0 0
DXV 4 3.8 3.8 3.8 3.8 -200 -5.00% 100 - 37,620 2.25 - 0 0
FUCVREIT 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - - - - 0 0
FUEKIVFS 17.73 17.85 17.85 17.85 17.85 +120 +0.68% 100 - - - - 0 100
GTA 9.3 9.3 9.3 9.3 9.3 0 0.00% 100 - 91,419 5.47 10.69 0 0
PDN 110.9 111.2 111.2 111.2 111.2 +300 +0.27% 100 - 4,119,283 246.66 12.76 0 0
TVT 15.45 16.4 16.4 16.4 16.4 +950 +6.15% 100 - 344,400 20.62 14.92 0 0
VCF 305 304.8 304.8 304.8 304.8 -200 -0.07% 100 - 8,101,320 485.11 18.15 0 0
VDP 47.85 47.85 47.85 47.85 47.85 0 0.00% 100 - 1,056,690 63.27 14.71 0 0
ADG 8.67 0 0 0.00% - - 185,369 11.10 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
CCI 26.5 0 0 0.00% - - 464,839 27.83 - 0 0
CLW 40 0 0 0.00% - - 520,000 31.14 - 0 0
CVT 28.4 0 0 0.00% - - 1,042,021 62.40 - 0 0
FDC 16.1 0 0 0.00% - - 621,943 37.24 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - - 0 0
FUEABVND 11.9 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 30 0 0 0.00% - - 906,199 54.26 - 0 0
HTV 12.25 0 0 0.00% - - 160,524 9.61 - 0 0
HU1 6 0 0 0.00% - - 60,000 3.59 - 0 0
LGC 59 0 0 0.00% - - 12,515,688 749.44 - 0 0
LM8 13.1 0 0 0.00% - - 122,992 7.36 - 0 0
SRC 48.6 0 0 0.00% - - 1,363,880 81.67 - 0 0
SRF 7.5 0 0 0.00% - - 253,401 15.17 - 0 0
SSC 30.1 0 0 0.00% - - 399,481 23.92 - 0 0
STG 40.4 0 0 0.00% - - 3,969,436 237.69 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 41.7 0 0 0.00% - - 1,251,000 74.91 - 0 0
TNC 32 0 0 0.00% - - 616,000 36.89 - 0 0
TPC 13 0 0 0.00% - - 218,620 13.09 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
VNG 7.1 0 0 0.00% - - 690,664 41.36 - 0 0
VSI 25 0 0 0.00% - - 330,000 19.76 - 0 0
合計 7,647,085,901 457,909.34 104,727,870 103,260,000

※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