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

2024/05/03 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 1,221.03
+4.67/+0.38%
売買高 524,416,000 株
（前日比 +12.23%）
売買高（相対取引を含む） 600,574,917 株
（前日比 +14.64%）
値上がり銘柄数 166
値下がり銘柄数 153
変わらず銘柄数 97
総銘柄数 416
売買代金 15,121,810 百万VND
（前日比 +20.93%）
売買代金（相対取引を含む） 16,982,190 百万VND
（前日比 +18.34%）
前日終値 1216.36 (05/02) 
始値 1222.54
高値 1225.75
安値 1218.33
年初来高値 1,290.18 (03/28) 
年初来安値 1131.72 (01/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 44,914,370 39,657,980 5,256,390
VN30 1,255.62 +8.41 +0.67% VN100 1,247.16 +6.55 +0.53% VNFIN Lead 1,988.55 +11.01 +0.56%
VNMID 1,823.02 +3.48 +0.19% VNALL 1,255.27 +5.84 +0.47% VNFIN Select 2,061.50 +13.07 +0.64%
VNSML 1,393.34 -6.11 -0.44% VN Diamond 2,167.69 +15.13 +0.7% VNX Allshare 1,999.51 +9.45 +0.47%
産業トレンド
-0.51 +0.52 -0.12 +0.11 +0.16 -0.83
+0.50 +0.18 -0.01 +0.52 +0.21 - -
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（2024/05/03 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼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) 		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
MWG 55.6 55.7 55.7 57.2 55 +100 +0.18% 29,616,700 81,447,001 4,877.07 484.35 11,278,540 1,511,610
VRE 22.75 23.4 22.85 23.65 22.75 +650 +2.86% 13,035,400 53,172,251 3,183.97 12.06 3,640,070 1,084,500
PDR 26.25 26.95 26.5 27.45 26.4 +700 +2.67% 12,100,000 19,910,952 1,192.27 26.87 3,527,900 411,500
HPG 28.35 28.65 28.35 29.1 28.35 +300 +1.06% 16,714,800 166,593,610 9,975.67 25.65 2,022,300 534,700
TPB 17.65 17.5 17.75 17.9 17.5 -150 -0.85% 7,855,100 38,528,613 2,307.10 8.63 1,522,300 441,200
FPT 127.3 125.9 128.1 128.4 125.6 -1,400 -1.10% 3,191,200 159,889,081 9,574.20 27.01 1,477,500 1,474,400
HSG 19.8 20 20 20.25 19.85 +200 +1.01% 6,732,400 12,319,646 737.70 425.53 1,351,850 96,200
VCB 91.9 92.5 92.4 93.4 91.8 +600 +0.65% 1,470,700 516,990,942 30,957.54 16.98 1,201,380 641,160
TCH 16.3 16.25 16.4 16.45 16.05 -50 -0.31% 12,796,200 10,858,507 650.21 44.16 1,047,500 369,500
MSB 13.6 13.55 13.7 13.75 13.5 -50 -0.37% 4,510,300 27,100,000 1,622.75 5.84 1,036,700 216,200
KBC 29 29.5 29.25 29.9 29.05 +500 +1.72% 5,085,300 22,644,340 1,355.95 11.15 1,007,460 366,000
STB 27.6 27.55 27.8 28.05 27.5 -50 -0.18% 8,851,200 51,937,693 3,110.04 6.73 888,200 1,873,600
MSN 68 69.8 68.6 70.9 68.1 +1,800 +2.65% 7,049,300 99,872,870 5,980.41 237.41 846,020 152,310
SSI 34.7 34.65 35.1 35.3 34.6 -50 -0.14% 9,163,900 52,014,159 3,114.62 22.63 683,450 445,740
E1VFVN30 21.55 21.58 21.56 21.7 21.54 +30 +0.14% 612,400 - - - 627,500 900,000
VPB 18.3 18.4 18.4 18.5 18.35 +100 +0.55% 10,568,400 145,984,194 8,741.57 12.84 599,430 1,838,000
OCB 13.65 13.7 13.7 13.85 13.65 +50 +0.37% 1,506,800 28,151,093 1,685.69 8.59 531,000 259,000
VNM 65.4 65.6 65.6 66 65.5 +200 +0.31% 1,966,400 137,101,077 8,209.65 17.28 427,670 202,700
VHM 41.15 41.1 41.3 41.4 40.85 -50 -0.12% 4,391,600 178,964,504 10,716.44 5.36 420,720 1,812,200
HCM 26.35 26.45 26.9 27 26.35 +100 +0.38% 3,872,300 18,620,036 1,114.97 17.93 344,430 522,600
SHB 11.7 11.6 11.8 11.85 11.55 -100 -0.85% 21,211,100 41,979,262 2,513.73 5.73 343,700 1,391,900
FIR 6.49 6.69 6.5 6.8 6.49 +200 +3.08% 907,400 429,801 25.74 22.53 316,200 2,000
DGC 120.2 119 121 122 118.4 -1,200 -1.00% 2,244,100 45,193,631 2,706.21 15.51 308,000 242,400
VCI 46.35 46.7 47 47.6 46.6 +350 +0.76% 4,295,500 20,431,250 1,223.43 41.44 284,200 80,900
VIC 44.4 44.45 44.6 44.9 44 +50 +0.11% 1,315,200 169,529,436 10,151.46 78.67 277,400 113,700
VND 20.3 20.3 20.65 20.65 20.3 0 0.00% 6,352,800 24,722,233 1,480.37 12.22 264,100 293,700
DIG 26.85 26.85 27.25 27.4 26.8 0 0.00% 12,391,000 16,374,526 980.51 137.69 257,000 145,100
HAG 12.25 12.45 12.3 12.6 12.3 +200 +1.63% 5,125,200 11,546,121 691.38 - 250,800 75,300
HHS 9.19 9.1 9.3 9.3 9.08 -90 -0.98% 2,136,800 3,159,162 189.17 8.73 245,800 193,700
SAB 56.6 56.7 57 57.1 56.6 +100 +0.18% 784,800 72,721,286 4,354.57 18.10 241,420 38,300
GMD 84.2 85.5 85 85.5 82.5 +1,300 +1.54% 4,046,100 26,546,635 1,589.62 11.86 236,300 173,700
PVD 29.55 29.8 29.7 30.2 29.6 +250 +0.85% 3,730,000 16,565,224 991.93 36.79 233,900 94,820
EIB 17.75 17.6 17.8 17.8 17.6 -150 -0.85% 2,381,900 30,639,244 1,834.69 14.15 227,400 100
MIG 16.8 17.1 17.35 17.35 16.8 +300 +1.79% 267,700 2,952,700 176.81 10.52 224,100 1,700
VDS 18.15 18.25 18.5 18.75 18.2 +100 +0.55% 1,443,600 3,832,500 229.49 11.70 223,300 109,800
NKG 22.7 22.8 22.8 23.2 22.6 +100 +0.44% 5,924,400 6,002,734 359.45 51.12 215,800 300,200
GEX 20.95 20.65 21 21.05 20.6 -300 -1.43% 8,911,600 17,583,388 1,052.90 53.22 215,400 519,200
FUEVFVND 30.9 31 30.87 31.05 30.8 +100 +0.32% 2,608,800 - - - 207,300 536,000
KDH 35 35.9 35.4 35.9 34.65 +900 +2.57% 3,634,400 28,695,300 1,718.28 42.74 202,700 260,700
PHR 58 57.8 58.5 58.5 57.4 -200 -0.34% 395,600 7,831,854 468.97 13.41 201,400 52,200
LPB 20.5 20.2 20.4 20.8 20 -300 -1.46% 3,565,900 51,663,852 3,093.64 7.47 175,900 283,300
TCB 46.85 48.2 47.5 48.8 47.4 +1,350 +2.88% 13,660,600 169,785,021 10,166.77 9.44 168,970 610,720
VJC 103.9 106 104 106.6 103.1 +2,100 +2.02% 1,092,500 57,410,801 3,437.77 248.83 163,710 36,800
REE 64.2 65.9 64.2 65.9 64.2 +1,700 +2.65% 3,663,300 26,933,748 1,612.80 12.31 161,000 161,000
MBB 22.4 22.4 22.6 22.8 22.3 0 0.00% 11,857,800 118,430,683 7,091.66 5.65 156,000 150,700
CTR 127.5 130 128.5 131 125 +2,500 +1.96% 737,400 14,870,164 890.43 28.82 154,700 149,300
DRC 30.05 30.2 30.15 30.65 30.05 +150 +0.5% 750,000 3,587,537 214.82 14.56 149,700 37,100
DLG 1.97 2.01 2.05 2.05 2.01 +40 +2.03% 1,778,200 601,613 36.02 - 143,000 97,000
FUESSVFL 19.95 19.95 20 20.2 19.95 0 0.00% 84,700 - - - 134,700 6,500,500
NLG 39.25 40.8 39.25 40.8 38.8 +1,550 +3.95% 4,881,300 15,698,921 940.06 34.37 133,800 352,200
BWE 43 44.25 43.05 44.6 43.05 +1,250 +2.91% 571,000 8,536,710 511.18 15.25 133,700 1,800
VTP 77 78.8 77.6 81 76.8 +1,800 +2.34% 2,432,300 - - 40.29 122,900 14,600
DCM 32.05 32 32.3 32.3 31.6 -50 -0.16% 1,991,900 16,940,800 1,014.42 17.81 113,200 89,400
DPM 32.55 32.35 32.9 32.95 32.1 -200 -0.61% 983,500 12,659,663 758.06 31.41 111,200 83,700
VIX 16.75 16.8 17 17.1 16.7 +50 +0.3% 14,412,500 11,246,671 673.45 11.63 111,000 59,500
SSB 21.95 21.9 22 22 21.7 -50 -0.23% 1,906,500 53,736,030 3,217.73 15.07 107,400 128,500
ASM 11.05 11 11.2 11.25 11 -50 -0.45% 1,546,600 3,701,794 221.66 18.97 100,400 54,100
EVF 13.3 13.3 13.4 13.75 13.25 0 0.00% 9,210,600 9,338,303 559.18 15.67 99,400 971,400
ORS 14.2 14.2 14.35 14.45 14.2 0 0.00% 1,025,000 4,260,000 255.09 12.42 99,300 25,100
FTS 54.5 54.5 55.2 56.5 54.2 0 0.00% 1,719,800 11,693,792 700.23 26.28 98,320 218,500
TNT 5.18 5.33 5.2 5.4 5.18 +150 +2.9% 247,500 271,830 16.28 17.77 95,800 0
NVL 14.95 14.6 15 15.05 14.55 -350 -2.34% 18,725,100 28,471,526 1,704.88 46.95 89,600 92,420
POW 11.1 10.95 11.1 11.15 10.9 -150 -1.35% 4,833,100 25,643,494 1,535.54 24.72 85,700 98,300
FRT 164 164 165.5 166 160 0 0.00% 965,600 22,343,752 1,337.95 - 85,150 201,200
SBT 11.05 11.15 11.1 11.2 11.05 +100 +0.9% 1,330,200 8,256,586 494.41 19.56 81,500 23,800
HDB 23.65 24.45 23.65 24.45 23.65 +800 +3.38% 11,392,400 71,211,862 4,264.18 7.02 81,240 1,066,800
TVB 7.99 7.99 8 8.02 7.95 0 0.00% 419,100 895,655 53.63 14.17 75,400 200
DPR 38.25 38.6 38.5 38.75 38.25 +350 +0.92% 469,800 3,353,797 200.83 9.27 75,000 11,300
CTS 34.9 34.9 35.5 35.75 34.6 0 0.00% 1,545,400 5,189,677 310.76 27.70 71,200 123,400
BFC 28.5 29.7 28.85 30 28.5 +1,200 +4.21% 423,100 1,697,889 101.67 12.72 69,200 0
PTB 64.6 68.9 65 69.1 65 +4,300 +6.66% 1,447,700 4,612,056 276.17 15.97 66,100 15,000
POM 2.66 2.64 2.55 2.7 2.55 -20 -0.75% 1,190,900 735,355 44.03 - 64,400 79,700
AGG 23.2 23.35 23.5 24 23.25 +150 +0.65% 1,284,200 2,921,514 174.94 16.65 60,800 37,900
HNG 4.01 4 4 4.02 3.98 -10 -0.25% 1,575,700 4,434,216 265.52 - 58,500 5,000
BIC 30 30.45 30.8 31.5 30 +450 +1.5% 278,200 3,571,081 213.84 9.72 56,700 0
BMP 111.4 116 112 116 112 +4,600 +4.13% 480,100 9,495,869 568.61 9.12 56,100 51,800
VCG 23 22.75 23.1 23.1 22.5 -250 -1.09% 2,616,900 12,159,090 728.09 30.25 55,900 5,700
DBD 53.1 53.1 53.1 53.1 52.7 0 0.00% 75,700 3,974,188 237.98 17.17 54,000 0
PLX 35.8 36 36.1 36.2 35.85 +200 +0.56% 518,700 45,741,320 2,739.00 21.10 51,000 10,600
STK 28.75 29.1 29.45 29.95 28.9 +350 +1.22% 97,100 2,768,484 165.78 31.19 48,100 3,100
BSI 50.6 51 52 52.5 50.9 +400 +0.79% 854,400 10,316,151 617.73 24.23 47,000 87,000
DXG 16.4 16.4 16.6 16.95 16.4 0 0.00% 7,983,700 10,004,517 599.07 60.07 45,700 406,100
DXS 7.15 7.15 7.15 7.25 7.13 0 0.00% 1,002,400 4,104,837 245.80 - 44,000 4,600
FUESSV50 18.46 18.64 18.36 18.66 18.36 +180 +0.98% 113,200 - - - 37,100 36,600
CMX 7.98 8.01 8.1 8.12 8 +30 +0.38% 169,000 816,211 48.87 16.72 36,200 0
DRH 3.76 3.79 3.77 3.89 3.76 +30 +0.8% 605,200 468,853 28.08 3,790.00 36,000 2,700
NAF 17.15 17.55 17.15 17.6 17.15 +400 +2.33% 186,100 887,400 53.14 8.09 35,700 0
PNJ 96.1 96.5 96.6 96.8 95.3 +400 +0.42% 2,370,400 31,651,964 1,895.33 17.75 35,100 38,100
PPC 14.35 14.65 15 15 14.5 +300 +2.09% 761,400 4,696,981 281.26 12.35 33,900 57,150
AGR 17.55 17.8 17.8 18.1 17.75 +250 +1.42% 1,407,400 3,833,964 229.58 26.22 33,700 64,300
HAX 15.9 15.55 16 16 15.55 -350 -2.20% 509,800 1,452,799 86.99 41.47 31,900 107,400
IJC 13.7 13.55 13.6 13.85 13.45 -150 -1.09% 1,994,100 5,118,491 306.50 9.29 31,200 202,900
KDC 62.6 63 62.9 63 62.5 +400 +0.64% 753,800 16,205,113 970.37 113.72 31,000 0
CII 16.65 16.65 16.85 16.95 16.6 0 0.00% 3,702,300 5,300,774 317.41 28.56 30,200 295,800
FCN 14.85 15 14.95 15.1 14.85 +150 +1.01% 810,800 2,361,585 141.41 59.52 29,900 36,130
ANV 29.2 29.15 29.4 29.55 29.15 -50 -0.17% 910,000 3,880,678 232.38 99.49 29,700 9,500
BID 49.2 49.2 49.65 49.9 49 0 0.00% 700,800 248,879,372 14,902.96 14.85 29,000 93,700
BCG 8.33 8.23 8.49 8.5 8.2 -100 -1.20% 4,329,600 4,390,439 262.90 74.14 28,100 74,800
TCM 43 42.8 42.95 43.1 42.15 -200 -0.47% 906,800 3,963,163 237.32 35.34 28,100 23,300
CSV 57.9 58.3 58.1 59.2 57.5 +400 +0.69% 670,500 2,576,860 154.30 13.99 27,800 8,300
CTG 32.35 32.4 32.45 32.85 32.15 +50 +0.15% 6,160,500 155,706,320 9,323.73 8.74 24,400 550,600
NHA 18.6 18.85 18.95 19.25 18.65 +250 +1.34% 617,800 794,990 47.60 134.64 23,700 60,500
KSB 21.25 21.1 21.65 21.65 21 -150 -0.71% 931,000 2,414,762 144.60 26.31 23,400 55,700
HHV 12.9 12.8 13 13.1 12.8 -100 -0.78% 3,912,300 4,215,684 252.44 12.67 21,100 355,200
NHH 16.9 16.95 16.9 17.15 16.8 +50 +0.3% 279,600 1,235,316 73.97 12.99 21,000 9,800
HVN 17.3 18.5 17.4 18.5 17.4 +1,200 +6.94% 6,741,300 40,966,292 2,453.07 - 19,400 346,000
HCD 9.41 9.54 9.49 9.61 9.41 +130 +1.38% 398,000 352,587 21.11 6.80 18,400 4,000
QCG 16.1 15.35 16.1 16.2 15.3 -750 -4.66% 977,400 4,223,232 252.89 568.52 18,000 327,900
NAB 16.9 16.85 16.95 17 16.7 -50 -0.30% 1,137,600 - - 6.80 17,600 14,800
NTL 40.65 40.75 41 41.2 40.5 +100 +0.25% 763,400 2,485,340 148.82 25.09 17,300 83,300
ITA 5.06 5.02 5.07 5.09 5 -40 -0.79% 1,020,500 4,710,374 282.06 - 16,900 193,200
GVR 30 29.4 30.3 30.3 29.35 -600 -2.00% 3,957,900 117,600,000 7,041.92 60.62 16,830 839,300
SZC 41 40.9 41.3 41.3 40.4 -100 -0.24% 1,293,100 4,907,998 293.89 25.23 16,000 12,500
RDP 4.5 4.63 4.59 4.65 4.48 +130 +2.89% 493,700 227,193 13.60 28.40 15,000 9,800
GAS 73.9 74.2 74.1 74.6 73.9 +300 +0.41% 514,700 170,418,097 10,204.68 14.92 14,600 10,500
HDG 27 26.65 27.2 27.25 26.5 -350 -1.30% 757,700 8,148,420 487.93 12.25 14,200 38,900
AAA 10.1 10.05 10.1 10.25 10 -50 -0.50% 1,385,100 3,841,859 230.05 13.28 14,000 48,900
TNH 20.7 20.75 20.75 20.8 20.7 +50 +0.24% 133,000 1,989,398 119.13 14.50 13,900 500
DGW 59.3 59 59.5 59.8 58.8 -300 -0.51% 1,416,100 9,856,143 590.19 27.30 13,800 90,600
DBC 28.35 27.9 28.5 28.65 27.8 -450 -1.59% 6,654,700 6,751,852 404.30 270.87 13,600 80,500
FUEKIV30 8.18 8.21 8.28 8.29 8.21 +30 +0.37% 16,200 - - - 13,600 15,900
CMG 46.15 45.1 46.2 46.6 45.1 -1,050 -2.28% 954,300 6,791,065 406.65 22.10 13,400 98,900
SCS 83.7 83 83.9 83.9 82.8 -700 -0.84% 73,800 7,875,620 471.59 17.90 12,700 4,300
BVH 40.1 40 40.1 40.7 39.95 -100 -0.25% 297,400 29,692,911 1,778.02 16.64 12,510 14,400
PC1 26.25 26.25 26.4 26.6 26.05 0 0.00% 1,629,000 8,163,633 488.84 64.81 12,100 57,100
VGC 51.9 51.4 52 52.5 51.4 -500 -0.96% 479,400 23,045,190 1,379.95 18.92 11,700 34,600
DPG 43.75 43.45 43.85 44.25 43.05 -300 -0.69% 904,900 2,737,331 163.91 13.48 11,500 63,900
AST 56.5 56.7 56.5 56.8 56 +200 +0.35% 32,700 2,551,500 152.78 22.93 11,200 1,300
CDC 19.6 19.55 19.6 19.65 19.2 -50 -0.26% 636,100 429,879 25.74 50.26 11,100 15,300
HT1 11.05 10.95 11.15 11.15 10.95 -100 -0.90% 155,600 4,178,410 250.20 238.04 10,600 2,800
IDI 10.95 10.95 11 11.05 10.85 0 0.00% 733,900 2,492,708 149.26 43.11 10,300 18,400
ELC 21.8 21.6 22.3 22.3 21.6 -200 -0.92% 571,700 1,269,623 76.03 35.70 10,100 18,200
BMI 23 23 23 23.1 22.85 0 0.00% 80,100 2,773,464 166.08 8.90 10,000 2,900
VSC 20.15 20 20.3 20.4 20 -150 -0.74% 1,727,400 2,667,913 159.76 23.70 10,000 12,100
DHC 38 38.05 38.4 38.4 38 +50 +0.13% 177,700 3,062,760 183.40 10.10 9,600 100
CCL 7.5 7.6 7.69 7.8 7.49 +100 +1.33% 344,100 452,819 27.11 - 9,500 200
PVT 25.6 25.4 25.7 25.8 25.35 -200 -0.78% 2,068,600 8,220,742 492.26 8.98 9,400 156,500
PAN 21.8 21.85 22.2 22.2 21.6 +50 +0.23% 652,500 4,564,350 273.31 11.25 9,000 61,500
APG 13.3 13.5 13.65 13.75 13.25 +200 +1.5% 120,000 2,073,896 124.19 16.58 8,100 6,700
BCM 54 53.8 54 54.5 53.5 -200 -0.37% 429,800 55,683,000 3,334.31 24.60 7,500 63,300
NT2 22.4 22.4 22.6 22.6 22.1 0 0.00% 442,100 6,448,423 386.13 14.49 7,500 25,200
JVC 3.24 3.25 3.27 3.27 3.23 +10 +0.31% 143,600 365,626 21.89 6.94 7,100 13,600
VHC 75.9 74.6 76.7 76.7 74 -1,300 -1.71% 755,500 13,953,519 835.54 14.93 6,700 149,400
KOS 37.8 37.8 38.1 38.2 37.7 0 0.00% 319,400 8,182,994 490.00 389.69 6,600 33,900
TV2 35.9 35.75 36 36.45 35.6 -150 -0.42% 251,000 2,414,060 144.55 45.43 6,500 42,100
FUEVN100 16.54 16.65 16.75 16.75 16.65 +110 +0.67% 120,300 - - - 6,300 54,100
TVS 24 23.85 24.2 24.2 23.85 -150 -0.63% 68,900 3,620,780 216.81 14.35 6,300 17,700
CTF 30.7 30.65 30.7 30.9 30.3 -50 -0.16% 363,200 2,740,002 164.07 59.28 6,100 0
FUEMAV30 14.8 14.87 14.95 14.95 14.87 +70 +0.47% 6,300 - - - 6,100 3,500
FCM 4.06 4.06 4.06 4.07 4.01 0 0.00% 49,600 183,106 10.96 11.80 6,000 0
HDC 28.2 28.1 28.65 28.65 27.95 -100 -0.35% 988,500 3,796,447 227.33 26.04 6,000 90,100
SKG 14.3 14.15 14.3 14.45 14.05 -150 -1.05% 354,400 896,144 53.66 - 6,000 17,200
VPI 58.5 58.4 58.5 58.6 58.4 -100 -0.17% 1,366,600 14,132,778 846.27 28.47 6,000 0
FUESSV30 15.3 15.36 15.4 15.44 15.35 +60 +0.39% 13,100 - - - 5,900 3,000
VTO 10.9 10.95 10.9 11 10.9 +50 +0.46% 244,100 874,540 52.37 15.80 5,800 0
RAL 131.9 131.8 131.8 131.9 131 -100 -0.08% 13,100 3,103,550 185.84 5.25 5,600 0
SAM 6.17 6.18 6.17 6.18 6.09 +10 +0.16% 142,100 2,348,159 140.61 128.75 5,600 0
HID 3.38 3.5 3.57 3.57 3.38 +120 +3.55% 623,700 268,647 16.09 - 5,500 10,000
ST8 8.14 8.04 8.2 8.32 7.98 -100 -1.23% 203,100 206,796 12.38 55.83 5,400 36,100
SJS 69 68.1 69 69 67 -900 -1.30% 236,200 7,756,418 464.46 41.86 5,200 11,500
HBC 7.67 7.5 7.7 7.72 7.5 -170 -2.22% 880,800 2,056,000 123.11 - 5,000 0
VRC 10.6 10.85 10.2 11.1 10.2 +250 +2.36% 59,200 542,500 32.49 2,712.50 4,900 0
HPX 6.19 6.09 6.19 6.25 6.08 -100 -1.62% 1,411,500 1,852,387 110.92 14.53 4,500 20,000
LHG 32.1 32.15 32.4 32.55 32.1 +50 +0.16% 62,000 1,607,886 96.28 11.95 3,600 1,800
D2D 43.5 43.9 43.25 44.3 43.25 +400 +0.92% 49,200 1,328,403 79.55 58.85 3,500 100
BMC 17.35 17.1 17.1 17.35 16.9 -250 -1.44% 44,300 211,914 12.69 8.76 3,400 1,000
VIP 11.15 11.2 11.15 11.2 11.05 +50 +0.45% 146,900 766,875 45.92 10.38 3,300 0
CTD 66.5 66 66.9 67.4 65.8 -500 -0.75% 606,700 6,548,303 392.11 93.35 3,000 20,300
FUEDCMID 11.3 11.33 11.5 11.5 11.33 +30 +0.27% 13,500 - - - 3,000 512,500
VFG 64 68.3 64 68.4 64 +4,300 +6.72% 353,500 2,848,972 170.60 10.99 3,000 100
CTI 15.55 15.5 15.65 15.8 15.45 -50 -0.32% 354,500 849,400 50.86 11.52 2,200 0
CRE 8.09 8.1 8.09 8.23 8.09 +10 +0.12% 218,800 3,755,795 224.90 2,025.00 1,800 0
TLG 49.3 49 49.7 49.7 48.8 -300 -0.61% 31,700 3,851,128 230.61 11.82 1,800 4,600
LIX 68.9 68.4 67.9 68.7 66.6 -500 -0.73% 20,100 2,216,160 132.70 12.98 1,600 0
TDC 8.3 8.16 8.3 8.3 8.16 -140 -1.69% 111,600 816,000 48.86 34.00 1,300 1,800
TDM 50 46.75 49.4 50 46.5 -3,250 -6.50% 23,600 5,142,500 307.93 17.93 1,300 700
CSM 14.9 14.9 14.8 14.9 14.55 0 0.00% 30,300 1,544,016 92.46 38.80 1,100 0
FUEKIVND 11.37 11.45 11.45 11.45 11.45 +80 +0.7% 1,100 - - - 1,100 1,100
PTC 5.4 5.77 5.3 5.77 5.3 +370 +6.85% 409,200 185,746 11.12 18.55 1,100 0
TNA 5.79 5.62 5.79 5.82 5.61 -170 -2.94% 33,700 276,680 16.57 21.62 1,100 1,200
AAT 4.7 4.71 4.7 4.78 4.65 +10 +0.21% 58,100 333,558 19.97 3.38 1,000 11,100
EVG 4.85 4.83 4.87 4.9 4.81 -20 -0.41% 832,100 1,039,657 62.25 34.26 1,000 26,000
LDG 2.68 2.69 2.68 2.73 2.68 +10 +0.37% 787,600 689,198 41.27 - 1,000 4,800
SGN 72.8 72.5 72.5 72.5 71.7 -300 -0.41% 7,700 2,431,185 145.58 11.37 1,000 1,620
CAV 72 71.7 72 72 71.7 -300 -0.42% 5,900 4,121,992 246.83 9.90 900 0
LBM 42.5 43 42.45 43.8 42.45 +500 +1.18% 5,200 860,000 51.50 6.88 700 0
OGC 5.81 5.79 5.81 5.85 5.79 -20 -0.34% 186,900 1,737,000 104.01 20.17 700 500
HHP 9.3 9.25 9.4 9.45 9.25 -50 -0.54% 221,900 573,720 34.35 34.26 600 8,500
VOS 10.55 10.65 10.6 10.75 10.55 +100 +0.95% 765,900 1,491,000 89.28 9.59 600 13,400
DQC 14.6 14.8 14.45 15.5 14.45 +200 +1.37% 20,600 407,859 24.42 - 500 0
FUEMAVND 13.03 13.1 13.24 13.24 12.95 +70 +0.54% 3,100 - - - 500 300
TBC 38.9 38.8 39 39 38.8 -100 -0.26% 3,600 2,463,800 147.53 19.60 500 0
TCL 36.3 36.3 36.3 36.35 36.15 0 0.00% 37,500 1,094,751 65.55 9.83 500 23,100
VAF 13.7 13.7 13.7 13.7 13.7 0 0.00% 500 516,015 30.90 8.16 500 0
IMP 65.1 65.1 65 65.5 64.8 0 0.00% 12,600 4,557,303 272.89 17.90 300 0
TTA 8 7.97 8 8.02 7.9 -30 -0.38% 177,600 1,355,359 81.16 18.98 300 0
VNE 4.97 4.93 5.09 5.1 4.93 -40 -0.80% 48,100 404,532 24.22 - 300 2,300
ABT 33 34.5 33 34.5 33 +1,500 +4.55% 500 406,315 24.33 7.04 200 0
APH 8.2 8.1 8.2 8.37 8.07 -100 -1.22% 568,200 1,975,463 118.29 57.86 200 0
GEG 12.75 12.75 12.8 12.85 12.7 0 0.00% 394,800 4,350,930 260.53 59.58 200 1,900
SGR 19.7 20 19.85 20.2 19.85 +300 +1.52% 19,900 1,200,000 71.86 11.76 200 100
TDP 33.4 33.4 32.7 33.4 31.9 0 0.00% 49,100 2,678,754 160.40 24.03 200 8,100
ACG 38.5 38.9 38.5 38.9 38.05 +400 +1.04% 23,100 5,865,651 351.24 13.43 100 0
ADG 16.05 16.05 16.05 16.05 16.05 0 0.00% 300 343,157 20.55 17.09 100 0
CLC 41 41.2 41.2 41.2 40.5 +200 +0.49% 7,300 1,079,752 64.66 8.55 100 0
DHG 113.8 113.5 113.8 113.8 113.4 -300 -0.26% 8,500 14,839,679 888.60 14.59 100 100
EVE 14.1 14.1 14 14.1 13.9 0 0.00% 27,700 591,915 35.44 33.18 100 2,600
FMC 48.7 49.4 49.8 49.8 49 +700 +1.44% 23,400 3,230,211 193.43 11.99 100 700
GIL 32.3 32 32.8 33.3 31.8 -300 -0.93% 637,200 2,239,977 134.13 76.37 100 42,200
HTN 13.05 12.8 13.1 13.1 12.8 -250 -1.92% 345,900 1,140,690 68.30 19.60 100 22,300
MSH 44.6 44.5 45.5 45.5 44.5 -100 -0.22% 117,700 3,338,127 199.89 13.65 100 1,100
NSC 74.8 74.8 74.7 74.8 74.7 0 0.00% 300 1,314,574 78.72 5.91 100 0
PMG 7.93 7.39 7.38 7.9 7.38 -540 -6.81% 1,100 342,425 20.50 142.12 100 0
SMB 37.3 37.9 37.3 37.9 37.3 +600 +1.61% 17,800 1,131,188 67.74 8.69 100 0
TCD 6.91 6.86 6.92 7 6.86 -50 -0.72% 659,500 1,939,190 116.12 14.88 100 32,800
TDH 3.86 3.88 3.93 3.93 3.8 +20 +0.52% 95,800 437,093 26.17 - 100 0
TRA 81.6 81.9 81.9 81.9 81.9 +300 +0.37% 200 3,394,799 203.28 14.39 100 0
TYA 9.7 9.7 9.7 9.7 9.7 0 0.00% 100 297,602 17.82 323.33 100 0
VCF 225 225 225.5 225.5 225 0 0.00% 1,400 5,980,305 358.10 13.29 100 200
AAM 8.9 8.9 8.9 8.9 8.9 0 0.00% 800 93,016 5.57 222.50 0 0
ABR 13.9 14.8 14.85 14.85 14.8 +900 +6.47% 52,200 296,000 17.72 9.55 0 28,900
ABS 5.08 5.09 5.05 5.09 5.05 +10 +0.2% 242,600 407,200 24.38 51.94 0 0
ACB 27 27.5 27.1 27.5 27.1 +500 +1.85% 8,718,800 106,811,385 6,395.89 6.72 0 0
ACC 14.1 13.95 13.9 14 13.9 -150 -1.06% 21,300 1,464,750 87.71 21.07 0 0
ACL 12.4 12.4 12.4 12.4 12.25 0 0.00% 9,200 621,972 37.24 63.27 0 0
ADP 26.05 26 26 26 26 -50 -0.19% 5,800 599,036 35.87 14.96 0 100
ADS 12.3 12.35 12.3 12.4 12.15 +50 +0.41% 850,400 721,175 43.18 11.03 0 30,700
AGM 4.25 4.26 4.38 4.38 4.25 +10 +0.24% 129,700 77,532 4.64 - 0 400
ASG 19.45 19.9 19.45 19.9 19.45 +450 +2.31% 700 1,806,615 108.18 375.47 0 0
ASP 4.15 4.1 4.16 4.16 4.08 -50 -1.20% 28,800 153,092 9.17 - 0 0
BAF 28.3 27.55 28.2 28.45 27.45 -750 -2.65% 3,740,400 3,953,976 236.77 149.73 0 223,000
BBC 48.3 48.65 49 49 48.65 +350 +0.72% 300 912,318 54.63 9.99 0 0
BCE 5.8 5.7 5.75 5.8 5.69 -100 -1.72% 22,400 199,500 11.95 259.09 0 0
BHN 38.9 38.5 40 40 38.5 -400 -1.03% 3,800 8,924,300 534.39 27.00 0 1,000
BKG 4.1 4.12 4.15 4.15 4.1 +20 +0.49% 405,000 280,984 16.83 26.58 0 900
BRC 13 13.5 13 13.5 13 +500 +3.85% 800 167,062 10.00 8.60 0 0
BTP 14.9 14.9 15.6 15.6 14.8 0 0.00% 34,800 901,235 53.97 12.55 0 0
BTT 31.1 0 0 0.00% - 419,850 25.14 - 0 0
C32 17.3 17.4 17.05 17.4 17 +100 +0.58% 9,900 261,525 15.66 - 0 200
C47 5.6 5.69 5.75 5.75 5.62 +90 +1.61% 45,100 187,992 11.26 11.73 0 0
CCI 22.5 21.7 21.6 21.7 21.6 -800 -3.56% 400 380,642 22.79 17.76 0 0
CHP 29.7 30 30.1 30.1 29.75 +300 +1.01% 23,700 4,407,380 263.91 13.08 0 0
CIG 4.58 4.55 4.58 4.58 4.26 -30 -0.66% 61,100 143,507 8.59 - 0 0
CKG 19.5 19.65 19.05 20 19.05 +150 +0.77% 13,600 1,871,846 112.09 13.03 0 0
CLL 41.85 41 41 41 41 -850 -2.03% 1,000 1,394,000 83.47 15.12 0 0
CLW 42.6 0 0 0.00% - 553,800 33.16 - 0 0
CMV 9.89 0 0 0.00% - 179,562 10.75 - 0 0
CNG 30.05 29.8 30.2 30.5 29.7 -250 -0.83% 326,400 1,045,959 62.63 10.73 0 28,500
COM 31.3 31.3 31.3 31.3 31.3 0 0.00% 200 441,976 26.47 12.83 0 0
CRC 6.04 6.04 6.05 6.1 6 0 0.00% 20,200 181,200 10.85 6.29 0 0
CVT 29.7 0 0 0.00% - 1,089,719 65.25 - 0 0
DAG 2.8 2.76 2.74 2.79 2.74 -40 -1.43% 174,200 166,461 9.97 22.26 0 0
DAH 3.98 3.95 3.99 4 3.95 -30 -0.75% 98,700 332,590 19.92 87.78 0 0
DAT 9.45 0 0 0.00% - 594,737 35.61 - 0 0
DBT 12.5 12.9 12.9 12.9 12.9 +400 +3.2% 3,000 210,599 12.61 14.45 0 0
DC4 10.55 10.65 10.7 10.75 10.5 +100 +0.95% 90,400 559,122 33.48 5.21 0 200
DCL 27.3 27 27.35 27.65 26.8 -300 -1.10% 366,500 1,972,108 118.09 31.95 0 0
DHA 42.35 42.55 42.5 42.7 42.4 +200 +0.47% 30,100 626,594 37.52 12.47 0 1,800
DHM 10.3 10.5 10 10.8 10 +200 +1.94% 76,900 329,660 19.74 55.26 0 0
DMC 67.4 0 0 0.00% - 2,340,631 140.16 - 0 0
DRL 65.9 66.8 67.7 67.7 66.8 +900 +1.37% 3,300 634,600 38.00 11.64 0 0
DSN 55.6 55.5 55.5 55.8 55.5 -100 -0.18% 8,500 670,607 40.16 7.01 0 0
DTA 4.19 4.08 4.18 4.18 3.95 -110 -2.63% 208,000 73,684 4.41 55.14 0 0
DTL 13.3 0 0 0.00% - 806,392 48.29 - 0 0
DTT 20.9 0 0 0.00% - 170,373 10.20 - 0 0
DVP 73.1 74.4 73.1 74.5 73.1 +1,300 +1.78% 3,300 2,976,000 178.20 9.00 0 0
DXV 6.8 7.27 7.27 7.27 7.27 +470 +6.91% 256,100 71,973 4.31 - 0 0
FDC 12.3 0 0 0.00% - 475,069 28.45 - 0 0
FIT 4.43 4.45 4.44 4.52 4.43 +20 +0.45% 828,100 1,512,702 90.58 - 0 0
FUCTVGF3 14.5 0 0 0.00% - - - - 0 0
FUCTVGF4 14 0 0 0.00% - - - - 0 0
FUCTVGF5 11.5 0 0 0.00% - - - - 0 0
FUCVREIT 7 7 7 7.05 6.53 0 0.00% 1,000 - - - 0 300
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEFCV50 12.19 12.28 11.73 12.28 11.73 +90 +0.74% 6,000 - - - 0 0
FUEIP100 7.64 7.19 7.6 7.6 7.19 -450 -5.89% 1,100 - - - 0 0
FUEKIVFS 11.67 0 0 0.00% - - - - 0 0
GDT 25 25.15 25.4 25.4 25 +150 +0.6% 13,500 532,360 31.88 15.27 0 1,900
GMC 9.2 0 0 0.00% - 303,149 18.15 - 0 0
GMH 8.9 9.01 9.1 9.1 9.01 +110 +1.24% 3,700 148,665 8.90 10.86 0 0
GSP 12 12 12.05 12.1 11.8 0 0.00% 117,500 669,593 40.10 8.50 0 0
GTA 11.7 10.9 11.45 11.45 10.9 -800 -6.84% 11,400 107,147 6.42 10.40 0 0
HAH 40.55 40.1 40.55 40.9 40 -450 -1.11% 1,307,300 4,231,227 253.37 12.10 0 87,400
HAP 4.68 4.69 4.68 4.69 4.64 +10 +0.21% 43,000 520,319 31.16 29.31 0 0
HAR 4.3 4.32 4.35 4.37 4.25 +20 +0.47% 248,900 413,355 24.75 11.49 0 1,400
HAS 9.76 10.3 10 10.3 10 +540 +5.53% 300 80,340 4.81 251.22 0 0
HII 5.4 5.41 5.45 5.45 5.38 +10 +0.19% 78,100 398,517 23.86 5.75 0 0
HMC 11.55 11.4 11.6 11.6 11.4 -150 -1.30% 17,900 311,220 18.64 14.71 0 0
HNA 22.5 22.5 22.5 22.5 22.5 0 0.00% 3,000 - - 22.39 0 0
HQC 3.83 3.81 3.84 3.88 3.81 -20 -0.52% 3,810,700 1,815,843 108.73 346.36 0 493,800
HRC 51 0 0 0.00% - 1,540,538 92.25 - 0 0
HSL 4.95 4.91 4.94 4.99 4.91 -40 -0.81% 116,200 173,733 10.40 14.79 0 3,200
HTG 33.4 33.2 33.6 33.6 33.2 -200 -0.60% 14,100 1,195,290 71.57 7.47 0 0
HTI 17.3 17.3 17.3 17.35 17.3 0 0.00% 25,100 431,621 25.85 7.81 0 11,000
HTL 16 15.45 15.45 15.95 15.45 -550 -3.44% 1,400 185,400 11.10 4.84 0 0
HTV 8.75 8.9 8.6 8.94 8.6 +150 +1.71% 50,600 116,626 6.98 14.54 0 8,600
HU1 5.5 5.88 5.88 5.88 5.88 +380 +6.91% 700 58,800 3.52 - 0 0
HUB 18.1 18 18.1 18.1 17.6 -100 -0.55% 30,800 473,372 28.35 8.20 0 0
HVH 5.38 5.44 5.41 5.45 5.38 +60 +1.12% 137,100 221,108 13.24 20.22 0 0
HVX 2.7 2.71 2.7 2.71 2.7 +10 +0.37% 22,400 112,533 6.74 - 0 0
ICT 11.8 11.7 11.8 11.9 11.7 -100 -0.85% 9,500 376,565 22.55 25.22 0 1,000
ILB 32.8 32.5 32.8 32.8 32.5 -300 -0.91% 200 796,323 47.68 9.80 0 0
ITC 9.93 10 9.94 10.1 9.94 +70 +0.7% 295,400 959,350 57.45 12.30 0 0
ITD 9.92 10 9.92 10 9.9 +80 +0.81% 10,400 244,614 14.65 54.64 0 500
KHG 5.38 5.38 5.37 5.4 5.33 0 0.00% 2,093,700 2,417,961 144.79 96.07 0 31,000
KHP 9.2 9.22 9.2 9.22 9.1 +20 +0.22% 267,100 543,113 32.52 9.20 0 0
KMR 3.48 3.49 3.45 3.49 3.44 +10 +0.29% 30,000 198,504 11.89 22.09 0 0
KPF 3.08 3.06 3.08 3.1 3.05 -20 -0.65% 23,800 186,254 11.15 180.00 0 0
L10 22.75 0 0 0.00% - 222,723 13.34 - 0 0
LAF 13.85 13.9 13.85 14 13.85 +50 +0.36% 4,600 204,719 12.26 7.15 0 0
LCG 11.6 11.5 11.7 11.75 11.5 -100 -0.86% 1,787,900 2,180,870 130.59 22.16 0 116,500
LEC 5.65 0 0 0.00% - 147,465 8.83 - 0 0
LGC 57.8 57.3 57.3 57.3 57.3 -500 -0.87% 100 11,050,578 661.71 16.08 0 0
LGL 2.86 2.97 2.98 3 2.9 +110 +3.85% 49,700 152,946 9.16 10.00 0 0
LM8 13.8 13.8 13.8 13.8 13.8 0 0.00% 1,500 129,564 7.76 13.69 0 0
LSS 10.55 10.5 10.6 10.6 10.35 -50 -0.47% 397,900 782,754 46.87 26.45 0 0
MCP 29.2 29.5 29.2 30 29 +300 +1.03% 16,200 444,052 26.59 25.45 0 0
MDG 11.6 0 0 0.00% - 119,767 7.17 - 0 0
MHC 8.9 8.98 8.9 9 8.65 +80 +0.9% 54,800 371,833 22.27 14.53 0 600
NBB 24.45 24.4 24.45 24.45 23.2 -50 -0.20% 82,400 2,443,899 146.34 1,355.56 0 1,000
NCT 88.1 89 90 90 88.8 +900 +1.02% 9,200 2,328,750 139.45 11.30 0 0
NHT 11.7 11.7 11.7 11.7 11.7 0 0.00% 3,900 280,843 16.82 - 0 0
NNC 16.9 16.9 16.9 16.95 16.9 0 0.00% 1,300 370,448 22.18 10.81 0 0
NO1 7.2 7.01 7.18 7.18 7 -190 -2.64% 342,000 168,240 10.07 9.94 0 10,000
NVT 7.45 7.8 7.8 7.8 7.8 +350 +4.7% 600 705,900 42.27 125.81 0 0
OPC 24.5 24.5 24.3 24.5 23.9 0 0.00% 9,400 1,569,247 93.97 14.99 0 0
PAC 32 31.95 31.95 31.95 31.95 -50 -0.16% 100 1,484,771 88.91 14.32 0 0
PDN 119 119 119.9 119.9 119 0 0.00% 1,800 4,408,225 263.97 16.22 0 0
PET 24.75 24.35 24.7 25 24.35 -400 -1.62% 202,900 2,598,684 155.61 24.04 0 0
PGC 14.3 14.25 14.3 14.3 14.15 -50 -0.35% 12,700 859,835 51.49 11.54 0 0
PGD 35.95 36 35.95 36 35.95 +50 +0.14% 300 3,563,903 213.41 14.09 0 0
PGI 24.85 23.6 23.5 23.6 23.5 -1,250 -5.03% 500 2,617,164 156.72 11.42 0 0
PGV 20.05 20.05 20.15 20.15 20.05 0 0.00% 3,600 22,525,534 1,348.83 21.15 0 0
PHC 6.8 6.62 6.8 6.8 6.5 -180 -2.65% 89,300 335,514 20.09 37.40 0 3,700
PIT 6.2 6 6.2 6.45 6 -200 -3.23% 1,500 85,261 5.11 - 0 0
PJT 9.7 0 0 0.00% - 223,495 13.38 - 0 0
PLP 4.6 4.43 4.65 4.65 4.42 -170 -3.70% 16,800 310,099 18.57 28.04 0 1,300
PNC 8.7 8.99 8.99 8.99 8.99 +290 +3.33% 200 97,086 5.81 5.79 0 0
PSH 4.53 4.6 4.59 4.69 4.4 +70 +1.55% 1,328,400 580,381 34.75 11.41 0 0
PTL 3.72 3.73 3.63 3.87 3.63 +10 +0.27% 41,000 368,767 22.08 149.20 0 0
PVP 14.95 15.15 14.95 15.4 14.9 +200 +1.34% 1,255,200 1,428,267 85.52 8.08 0 0
QBS 1.44 1.34 1.42 1.44 1.34 -100 -6.94% 2,148,500 92,902 5.56 - 0 0
QNP 31.5 32.05 31.5 32.75 31.5 +550 +1.75% 5,900 1,295,139 77.55 11.25 0 0
S4A 40 40 40 40 40 0 0.00% 200 1,688,000 101.08 12.29 0 0
SAV 15.3 15.25 15 15.25 14.9 -50 -0.33% 6,200 328,799 19.69 - 0 0
SBA 32.3 32.2 32.3 32.3 32.1 -100 -0.31% 25,300 1,947,722 116.63 11.11 0 0
SBG 16.35 16.15 16.35 16.35 16 -200 -1.22% 129,000 403,750 24.18 12.51 0 0
SBV 10.7 10.7 10.65 10.7 10.65 0 0.00% 300 292,367 17.51 135.44 0 0
SC5 20.1 0 0 0.00% - 301,168 18.03 - 0 0
SCD 11.7 0 0 0.00% - 99,188 5.94 - 0 0
SCR 6.58 6.68 6.7 6.74 6.6 +100 +1.52% 1,067,800 2,643,021 158.26 303.64 0 27,100
SFC 22.45 0 0 0.00% - 252,222 15.10 - 0 0
SFG 13.35 0 0 0.00% - 639,429 38.29 - 0 0
SFI 35.2 33.4 35.2 35.2 33.4 -1,800 -5.11% 4,400 737,674 44.17 7.69 0 100
SGT 12.1 12.05 12.1 12.2 12 -50 -0.41% 14,500 1,783,439 106.79 41.70 0 0
SHA 4.51 4.51 4.51 4.65 4.51 0 0.00% 5,100 150,845 9.03 12.19 0 0
SHI 14.75 14.85 14.7 14.85 14.65 +100 +0.68% 277,500 2,403,585 143.93 145.59 0 400
SHP 33.6 33.65 33.65 34 33.5 +50 +0.15% 17,500 3,405,594 203.93 12.80 0 0
SIP 83.4 83.4 84.8 84.8 83 0 0.00% 118,600 15,162,781 907.95 18.23 0 19,500
SJD 14.9 14.8 14.95 14.95 14.8 -100 -0.67% 57,400 1,021,180 61.15 7.86 0 20,800
SJF 1.79 0 0 0.00% - 141,768 8.49 - 0 0
SMA 10.25 0 0 0.00% - 208,617 12.49 - 0 0
SMC 11.8 11.9 11.8 11.95 11.7 +100 +0.85% 507,700 875,921 52.45 - 0 0
SPM 11.5 11.95 11.95 11.95 10.7 +450 +3.91% 27,000 164,552 9.85 13.58 0 0
SRC 27.05 27.05 27.05 27.05 27.05 0 0.00% 1,000 759,114 45.46 25.81 0 0
SRF 9.6 9.66 9.67 9.67 9.6 +60 +0.63% 700 326,380 19.54 - 0 0
SSC 31.1 0 0 0.00% - 412,753 24.72 - 0 0
STG 47 0 0 0.00% - 4,617,908 276.52 - 0 0
SVC 26.7 26.55 27.45 27.45 25.5 -150 -0.56% 500 1,768,763 105.91 61.74 0 0
SVD 2.8 2.79 2.8 2.8 2.66 -10 -0.36% 39,600 77,020 4.61 - 0 0
SVI 70 0 0 0.00% - 898,271 53.79 - 0 0
SVT 11.5 11.75 11.5 11.8 11.5 +250 +2.17% 63,900 203,404 12.18 7.13 0 0
SZL 39.6 39.3 39.6 39.6 39.3 -300 -0.76% 3,400 1,074,640 64.35 12.95 0 0
TCI 11.2 11.3 11.35 11.35 11.25 +100 +0.89% 209,900 - - 19.58 0 100
TCO 11.2 10.9 10.95 11.2 10.5 -300 -2.68% 74,100 203,950 12.21 29.30 0 0
TCR 3.8 3.6 3.6 3.6 3.6 -200 -5.26% 2,000 163,531 9.79 109.09 0 0
TCT 21 21 21 21.05 20.9 0 0.00% 26,100 268,548 16.08 14.63 0 0
TDG 3.55 3.58 3.6 3.6 3.5 +30 +0.85% 38,700 69,342 4.15 21.83 0 0
TDW 47 0 0 0.00% - 399,500 23.92 - 0 0
TEG 8.77 8.42 8.7 8.7 8.42 -350 -3.99% 3,700 613,031 36.71 8.99 0 900
THG 42.1 42 42.1 42.15 41.8 -100 -0.24% 29,400 964,232 57.74 8.79 0 0
TIP 23.3 23.15 23.4 23.5 23.1 -150 -0.64% 245,600 1,504,932 90.12 8.65 0 0
TIX 34.5 0 0 0.00% - 1,035,000 61.98 - 0 0
TLD 4.68 4.75 4.68 4.78 4.68 +70 +1.5% 34,400 355,075 21.26 71.97 0 500
TLH 7.11 7.11 7.11 7.25 7.11 0 0.00% 528,900 798,595 47.82 203.14 0 10,200
TMP 70 70.2 70.2 70.2 70.2 +200 +0.29% 100 4,914,000 294.25 10.80 0 0
TMS 57 55 54.1 56 54.1 -2,000 -3.51% 1,500 8,704,240 521.21 63.58 0 0
TMT 11 11.1 11 11.1 10.6 +100 +0.91% 2,600 409,346 24.51 144.16 0 0
TN1 13.5 13.05 13.5 13.75 13 -450 -3.33% 1,400 648,141 38.81 12.72 0 100
TNC 60.8 0 0 0.00% - 1,170,400 70.08 - 0 0
TNI 2.37 2.37 2.43 2.43 2.27 0 0.00% 276,100 124,425 7.45 474.00 0 0
TPC 5.63 0 0 0.00% - 126,770 7.59 - 0 0
TRC 41.85 42 42 42 42 +150 +0.36% 2,300 1,223,250 73.25 18.10 0 0
TSC 3.02 3 3.09 3.09 3 -20 -0.66% 367,100 590,577 35.36 - 0 0
TTE 11.3 0 0 0.00% - 321,942 19.28 - 0 0
TTF 3.93 3.91 3.94 3.98 3.9 -20 -0.51% 981,900 1,538,712 92.14 - 0 11,200
TVT 16.65 16.3 16.6 16.6 16.05 -350 -2.10% 15,200 342,300 20.50 29.26 0 0
UIC 38.4 0 0 0.00% - 307,200 18.40 - 0 0
VCA 9.29 0 0 0.00% - 141,090 8.45 - 0 0
VDP 39.45 37.95 37.9 39 37.9 -1,500 -3.80% 10,300 698,390 41.82 7.96 0 0
VIB 21.4 21.2 21.5 21.75 21.2 -200 -0.93% 5,626,600 53,780,320 3,220.38 6.36 0 0
VID 5.79 5.7 5.88 5.88 5.6 -90 -1.55% 7,600 232,766 13.94 11.05 0 0
VMD 16.35 16.3 16.1 16.35 16.1 -50 -0.31% 500 251,676 15.07 9.38 0 0
VNG 8.69 8.46 8.69 8.69 8.46 -230 -2.65% 3,200 822,960 49.28 248.82 0 0
VNL 14.2 14.25 14.2 14.25 14.15 +50 +0.35% 27,000 201,502 12.07 5.51 0 0
VNS 13 13 13 13.3 12.95 0 0.00% 253,400 882,169 52.82 5.88 0 232,200
VPD 26.2 25.8 26 26 25.8 -400 -1.53% 900 2,750,012 164.67 14.44 0 0
VPG 14.25 14.15 14.3 14.35 14.15 -100 -0.70% 257,300 1,191,530 71.35 64.32 0 1,800
VPH 6.7 6.7 6.7 6.75 6.63 0 0.00% 96,800 638,897 38.26 - 0 0
VPS 8.6 8.6 8.7 8.7 8.6 0 0.00% 2,500 210,363 12.60 15.50 0 0
VSH 44.2 45.5 44.5 46.95 44.5 +1,300 +2.94% 15,900 10,748,977 643.65 10.81 0 0
VSI 18 18 18 18 18 0 0.00% 200 237,600 14.23 9.75 0 200
VTB 10.45 10.1 10.35 10.4 10.1 -350 -3.35% 1,700 109,126 6.53 5.87 0 0
YBM 10.2 0 0 0.00% - 145,859 8.73 - 0 0
YEG 9.2 9.1 9.25 9.3 9.1 -100 -1.09% 219,600 694,148 41.57 16.11 0 8,400
合計 4,865,307,778 291,335.80 44,914,370 39,657,980
▼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) 		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

※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。
※配当や無償増資、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