会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/03/31 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 1,306.86
-10.60/-0.80%
売買高 705,987,600 株
（前日比 +17.34%）
売買高（相対取引を含む） 820,651,734 株
（前日比 +16.46%）
値上がり銘柄数 109
値下がり銘柄数 216
変わらず銘柄数 90
総銘柄数 415
売買代金 17,508,840 百万VND
（前日比 +22.38%）
売買代金（相対取引を含む） 21,169,359 百万VND
（前日比 +24.16%）
前日終値 1317.46 (03/28) 
始値 1313.51
高値 1314.09
安値 1303.50
年初来高値 1,336.26 (03/17) 
年初来安値 1229.07 (01/14) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 53,798,710 89,320,390 -35,521,680
VN30 1,363.88 -10.05 -0.73% VN100 1,344.57 -9.09 -0.67% VNFIN Lead 2,256.34 +-8.13 +-0.36%
VNMID 1,931.31 -7.78 -0.4% VNALL 1,350.36 -9.25 -0.68% VNFIN Select 2,364.98 +-7.28 +-0.31%
VNSML 1,451.56 -11.84 -0.81% VN Diamond 2,180.48 +-7.73 +-0.35% VNX Allshare 2,147.63 +-14.55 +-0.67%
産業トレンド
-0.37 +0.17 -0.08 -0.58 -1.31 -0.76
+0.87 -0.35 -0.77 -0.31 -0.97 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/03/31 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
VIX 12.55 12.25 12.45 12.5 12.25 -300 -2.39% 27,401,500 17,866,786 1,138.01 8.48 8,081,200 1,857,900
TCB 27.55 27.5 27.4 27.5 27.2 -50 -0.18% 12,983,300 194,283,423 12,374.74 9.02 3,972,300 4,089,570
KBC 29.9 30.65 29.8 31.3 29.8 +750 +2.51% 16,190,500 23,527,086 1,498.54 11.58 3,479,650 1,890,600
VHM 51.2 51.3 51.2 51.6 51 +100 +0.2% 9,374,200 210,710,236 13,421.03 6.69 2,148,800 1,626,100
MWG 59.8 59 59 59.2 58.1 -800 -1.34% 6,534,800 86,227,568 5,492.20 513.04 1,840,900 2,749,770
VCI 38.1 38.3 37.8 38.45 37.8 +200 +0.52% 7,304,800 27,503,210 1,751.80 33.98 1,818,900 748,600
FPT 124 121 123.4 123.4 121 -3,000 -2.42% 5,406,300 177,999,371 11,337.54 24.47 1,629,090 2,494,840
VPB 19.25 19 19.15 19.25 19 -250 -1.30% 14,764,100 150,744,548 9,601.56 9.55 1,590,000 3,401,710
E1VFVN30 24.15 23.82 24.15 24.15 23.71 -330 -1.37% 284,700 - - - 1,529,300 1,647,200
VRE 19.5 19.15 19.3 19.45 19.05 -350 -1.79% 11,536,000 43,514,898 2,771.65 9.87 1,469,820 2,328,200
ACB 25.95 26 25.85 26 25.8 +50 +0.19% 9,126,200 116,133,106 7,397.01 7.09 1,367,800 1,367,800
KDH 32.55 32.6 32.5 33 32.3 +50 +0.15% 4,335,500 32,963,248 2,099.57 38.81 1,275,300 1,624,700
POW 12.8 12.8 12.75 13.1 12.65 0 0.00% 10,118,200 29,975,956 1,909.30 28.89 1,051,080 555,600
SHB 12.7 12.45 12.6 12.6 12.2 -250 -1.97% 56,642,800 50,612,373 3,223.72 6.15 997,480 5,640,160
HHV 12.1 12.2 12.05 12.35 11.95 +100 +0.83% 6,387,600 5,273,517 335.89 12.08 936,400 298,600
HDC 26.75 27.6 26.8 28.6 26.5 +850 +3.18% 17,665,700 4,922,597 313.54 25.58 923,810 57,600
APG 10.45 10.35 10.45 10.45 10 -100 -0.96% 368,500 2,314,487 147.42 12.71 923,600 40,500
ORS 9.75 9.95 9.69 10.15 9.66 +200 +2.05% 7,226,500 3,343,197 212.94 8.71 894,570 243,200
HPG 27.15 26.75 27.05 27.1 26.75 -400 -1.47% 26,536,400 171,099,693 10,898.07 23.95 878,940 5,944,090
CTG 41.35 41.45 41.2 41.45 40.9 +100 +0.24% 4,619,700 222,586,158 14,177.46 8.78 859,500 400,220
HQC 3.4 3.41 3.38 3.5 3.37 +10 +0.29% 5,975,500 1,966,204 125.24 310.00 780,400 204,600
DXG 16.1 15.8 15.95 16.2 15.8 -300 -1.86% 11,851,000 13,759,430 876.40 57.88 720,600 2,220,050
VNM 60.3 60.6 60.8 61.6 60.6 +300 +0.5% 5,301,500 126,651,300 8,066.96 15.07 658,250 3,376,790
SSI 26.35 26 26.15 26.35 26 -350 -1.33% 19,494,500 51,008,684 3,248.96 16.98 635,420 4,693,410
HHS 10.3 10.5 10.3 10.65 10.2 +200 +1.94% 6,081,300 3,863,853 246.11 10.08 574,900 238,400
PNJ 82 83.3 82 83.3 82 +1,300 +1.59% 1,001,000 28,147,505 1,792.83 15.32 527,000 505,100
HDG 26.35 26.35 26.35 26.8 26 0 0.00% 2,182,900 8,862,336 564.48 12.11 469,100 216,900
VCB 64.8 64 64.7 65.2 64 -800 -1.23% 1,771,900 534,763,206 34,061.35 11.75 436,700 643,500
VIC 58 58 57.8 58.5 57.3 0 0.00% 6,654,000 221,772,371 14,125.63 102.65 419,970 1,897,010
PDR 19.3 19.35 19.1 19.65 19.1 +50 +0.26% 5,629,700 16,895,261 1,076.13 19.29 402,400 595,000
VCG 21.2 21.75 21.15 21.9 21.05 +550 +2.59% 13,260,900 13,019,408 829.26 28.92 399,120 809,300
FTS 50 50.6 49.6 50.9 49.6 +600 +1.2% 3,838,400 15,479,520 985.96 27.07 393,090 76,600
GMD 58 57.5 58 58.2 56.9 -500 -0.86% 1,537,500 24,161,058 1,538.92 7.98 392,300 637,000
DBC 29.8 29.75 29.9 30.5 29.3 -50 -0.17% 9,196,500 9,956,407 634.17 288.83 392,100 406,230
STB 38.25 38.3 38 38.75 37.95 +50 +0.13% 7,858,700 72,203,762 4,598.97 9.36 360,590 2,201,600
DGC 102.9 99.6 101.6 102.1 96.8 -3,300 -3.21% 3,976,100 37,825,930 2,409.29 13.47 342,900 865,300
TCH 18.7 18 18.6 18.95 17.85 -700 -3.74% 12,817,600 12,027,885 766.11 16.17 336,300 376,100
NVL 10.25 10.3 10.25 10.4 10.2 +50 +0.49% 5,299,200 20,086,077 1,279.37 33.12 319,200 158,100
HAH 52.8 52.8 52.8 53.3 52.6 0 0.00% 2,464,900 6,858,425 436.84 15.93 291,100 270,600
TPB 14.2 14.3 14.2 14.5 14.2 +100 +0.7% 12,035,800 37,779,974 2,406.37 7.05 272,100 4,825,620
HDB 22.25 22.1 22.1 22.2 22 -150 -0.67% 7,904,200 77,240,842 4,919.80 6.35 271,300 1,233,000
PHR 68 63.3 67.8 67.9 63.3 -4,700 -6.91% 1,789,400 8,577,099 546.31 14.69 248,100 154,500
SCR 6.69 6.74 6.62 6.77 6.59 +50 +0.75% 2,518,000 2,902,211 184.85 306.36 238,500 89,400
MSB 11.85 12.2 11.8 12.25 11.75 +350 +2.95% 22,255,100 31,720,000 2,020.38 5.25 214,060 954,800
MSN 68.5 66.8 68.5 69.7 66.8 -1,700 -2.48% 6,976,700 101,063,596 6,437.17 49.67 213,070 1,681,600
BID 39.1 38.75 39 39 38.5 -350 -0.90% 2,899,600 272,077,774 17,329.79 11.69 207,020 348,090
FUEVFVND 32 31.84 31.9 31.9 31.5 -160 -0.50% 413,200 - - - 206,500 23,040
DIG 19.8 19.85 19.6 20.1 19.35 +50 +0.25% 9,650,400 12,105,562 771.05 101.79 206,000 682,700
BAF 32.8 31.8 32.65 32.8 31.3 -1,000 -3.05% 5,829,900 7,600,888 484.13 172.83 198,500 741,400
HCM 30.9 30.6 30.6 31.05 30.6 -300 -0.97% 7,432,100 22,031,116 1,403.26 20.75 191,910 953,300
LDG 2.04 2.02 2.05 2.07 2.01 -20 -0.98% 2,487,100 517,539 32.96 - 177,800 12,400
NLG 33.95 34.25 33.7 34.55 33.2 +300 +0.88% 4,822,100 13,188,829 840.05 28.85 171,800 587,000
GEX 23.35 23.5 23.1 23.5 22.9 +150 +0.64% 8,251,900 20,196,600 1,286.41 12.30 169,430 731,100
LPB 33.45 33.25 33.45 33.45 32.8 -200 -0.60% 2,412,800 99,327,130 6,326.57 12.29 166,900 729,700
FRT 169 165 167.1 167.1 161.4 -4,000 -2.37% 957,600 22,479,994 1,431.85 71.96 165,210 683,000
GVR 34.8 32.4 34.65 34.8 32.4 -2,400 -6.90% 9,067,500 129,600,000 8,254.78 66.80 146,900 327,980
SZC 41.85 41.5 41.3 41.95 41.1 -350 -0.84% 1,513,000 7,469,413 475.76 25.60 144,500 2,730
EIB 19.5 19.5 19.25 19.5 19 0 0.00% 10,124,500 36,323,052 2,313.57 15.68 140,700 868,600
BVH 53.5 53.3 53.8 54.5 53.2 -200 -0.37% 602,700 39,565,803 2,520.11 22.17 132,100 30,100
SSB 19.7 19.55 19.7 19.7 19.35 -150 -0.76% 1,833,700 55,619,750 3,542.66 13.45 130,600 251,100
VIB 19.8 19.85 19.7 19.85 19.6 +50 +0.25% 5,209,000 59,135,687 3,766.60 8.32 117,000 120,700
KSB 18.4 18.55 18.35 18.75 18.2 +150 +0.82% 1,613,200 2,122,931 135.22 23.13 111,900 2,200
IJC 13.7 13.85 13.65 13.85 13.55 +150 +1.09% 1,751,700 5,231,815 333.24 9.50 111,400 214,500
GAS 66.8 66.8 66.8 66.8 66 0 0.00% 727,900 156,490,551 9,967.55 15.34 109,800 100,460
HTN 10.7 10.3 10.5 10.55 10 -400 -3.74% 692,500 917,899 58.46 15.77 101,300 59,500
BWE 44.05 43.5 43.95 44.1 42.5 -550 -1.25% 559,200 9,566,896 609.36 18.04 100,490 144,300
CSM 14.3 13.5 14.25 14.3 13.3 -800 -5.59% 990,100 1,398,941 89.10 35.16 100,100 2,300
DPR 52.3 48.65 51.6 51.6 48.65 -3,650 -6.98% 2,135,800 4,227,001 269.24 11.68 92,100 135,700
BCG 3.91 3.87 3.91 3.94 3.84 -40 -1.02% 8,136,700 3,406,415 216.97 34.86 90,300 1,289,160
EVG 6.25 6.37 6.25 6.48 6.25 +120 +1.92% 807,200 1,371,141 87.33 45.18 84,700 19,000
NTL 16.55 16.5 16.45 16.75 16.35 -50 -0.30% 938,200 2,012,668 128.20 2.97 81,800 500
VDS 18.8 18.8 18.7 19.15 18.7 0 0.00% 939,500 4,568,400 290.98 12.05 75,430 52,700
EVF 9.81 9.95 9.81 9.99 9.73 +140 +1.43% 3,726,500 7,567,630 482.01 14.13 73,600 205,800
DPG 52.6 51.4 53.4 53.9 51.4 -1,200 -2.28% 1,357,800 3,238,177 206.25 15.95 72,300 113,400
HPX 4.41 4.52 4.41 4.61 4.39 +110 +2.49% 2,639,000 1,374,842 87.57 10.79 69,700 26,000
CTS 39 39.1 38.7 39.55 38.5 +100 +0.26% 1,340,800 5,815,668 370.42 31.03 68,000 20,200
NT2 20.1 19.95 20.1 20.2 19.95 -150 -0.75% 366,100 5,743,127 365.80 12.90 66,100 70,200
DSE 24.4 24.25 24.4 24.5 24.25 -150 -0.61% 430,600 8,002,500 509.71 31.78 63,100 14,600
HAX 16 15.7 15.85 15.85 15.6 -300 -1.88% 581,700 1,686,803 107.44 41.87 60,500 15,600
AAA 8.43 8.48 8.44 8.59 8.42 +50 +0.59% 2,016,500 3,241,688 206.48 11.20 59,600 53,300
MBB 23.9 24.1 23.85 24.1 23.8 +200 +0.84% 18,699,200 147,064,771 9,367.18 6.08 58,900 69,240
SIP 91.5 86.2 90 90.5 85.5 -5,300 -5.79% 1,585,600 18,147,979 1,155.92 18.85 56,400 56,200
LBM 30.8 31 30.6 31.4 30.45 +200 +0.65% 85,300 1,240,000 78.98 4.96 55,400 0
VPI 57.9 57.9 57.7 58.5 57.4 0 0.00% 1,234,900 18,530,871 1,180.31 28.23 46,600 122,000
VGC 48.5 49 47.95 49 47.95 +500 +1.03% 730,500 21,969,150 1,399.31 19.89 42,700 14,300
BCM 77.6 74.8 77.6 77.6 74.8 -2,800 -3.61% 799,000 77,418,000 4,931.08 34.20 41,600 233,900
AGG 16.5 16.4 16.4 16.7 16.15 -100 -0.61% 409,600 2,665,461 169.77 11.70 41,300 56,500
PPC 11.65 11.6 11.65 11.65 11.5 -50 -0.43% 522,900 3,719,111 236.89 9.78 41,200 144,200
DHC 32.25 32.2 32.3 32.3 31.7 -50 -0.16% 180,000 2,591,876 165.09 8.55 40,200 6,700
VND 15.7 15.3 15.45 15.6 15.15 -400 -2.55% 17,176,800 23,291,189 1,483.52 9.21 40,100 1,326,750
GIL 17.7 18 17.6 18.5 17.6 +300 +1.69% 481,900 1,828,732 116.48 42.96 39,900 500
BMC 22 21.95 21.5 22.3 21.5 -50 -0.23% 97,900 272,018 17.33 11.24 38,500 3,700
VTP 138.8 138.8 138.7 138.8 132.1 0 0.00% 547,800 16,903,486 1,076.66 52.34 37,900 14,930
SBT 14.85 14.85 14.85 14.85 14.3 0 0.00% 1,534,100 12,416,922 790.89 26.05 35,900 281,520
CTI 21.4 21.4 21.3 21.7 21 0 0.00% 1,729,400 1,172,720 74.70 15.91 35,500 49,700
HVN 28.8 28.9 28.8 28.9 28 +100 +0.35% 2,499,300 63,995,992 4,076.18 - 35,000 311,200
CTR 102.1 103 101 103 96.7 +900 +0.88% 938,400 11,781,746 750.43 22.84 34,000 20,000
CMG 39.3 38 39 39 37.5 -1,300 -3.31% 793,900 8,029,431 511.43 25.15 33,810 7,370
BSI 59 57.3 58.5 59 57.2 -1,700 -2.88% 1,197,100 12,781,378 814.10 27.22 33,300 271,930
TLG 57.9 57 57.9 57.9 56.6 -900 -1.55% 55,700 4,927,854 313.88 13.74 32,700 7,900
HSG 17.4 17.2 17.25 17.4 17.2 -200 -1.15% 3,959,800 10,680,896 680.31 21.45 32,000 762,990
YEG 13.55 13.7 13.55 14.2 13.35 +150 +1.11% 1,353,500 2,627,688 167.37 24.25 31,500 800
VTO 14.35 14 14.3 14.35 13.8 -350 -2.44% 767,600 1,118,133 71.22 19.83 29,900 63,000
OCB 11.1 11.15 11.1 11.2 11 +50 +0.45% 1,813,000 27,493,549 1,751.18 6.99 29,500 278,000
VHC 62 62.5 62.1 63.3 62.1 +500 +0.81% 396,500 14,028,322 893.52 12.51 23,200 27,290
VJC 96 95 95.9 95.9 94.7 -1,000 -1.04% 524,800 51,453,077 3,277.27 223.00 23,200 75,850
TNT 4.94 5.28 5.01 5.28 5.01 +340 +6.88% 2,052,700 269,280 17.15 17.60 23,000 6,000
CTD 84.6 85 83.5 85 83 +400 +0.47% 1,472,300 8,494,051 541.02 25.60 22,900 16,800
NHA 25.5 25.7 25.4 26.1 25.15 +200 +0.78% 698,300 1,135,285 72.31 183.57 20,000 11,000
PAC 36.6 36.9 36.95 37.95 36.7 +300 +0.82% 292,700 1,714,806 109.22 16.54 18,800 39,400
BMI 21.25 21.25 21.25 21.4 21.15 0 0.00% 206,300 2,818,660 179.53 8.23 18,600 1,800
HVH 12.4 11.95 12.4 12.4 11.6 -450 -3.63% 688,900 485,706 30.94 44.42 18,600 16,860
ANV 16.4 16.45 16.4 16.7 16.35 +50 +0.3% 950,800 4,379,907 278.97 56.14 17,800 2,300
SBG 12.7 12.65 12.7 12.8 12.6 -50 -0.39% 322,300 632,500 40.29 9.80 17,800 19,600
TDC 11.75 11.95 11.7 12.25 11.7 +200 +1.7% 833,500 1,195,000 76.11 - 17,500 118,000
DGW 38 37.6 37.9 38 37.5 -400 -1.05% 904,300 8,240,743 524.89 17.40 16,900 69,920
PVD 22.5 22 22.1 22.4 21.85 -500 -2.22% 4,898,800 12,229,360 778.94 27.16 16,900 764,500
SAB 49.3 48.9 49.25 49.4 48.9 -400 -0.81% 1,125,000 62,717,300 3,994.73 15.61 16,900 468,700
SMB 41.9 41.9 41.9 42.15 41.8 0 0.00% 19,100 1,250,575 79.65 9.61 16,100 500
PTB 57.2 57.2 56.5 57.6 56.5 0 0.00% 235,600 3,828,877 243.88 13.26 15,800 126,600
GEE 69.8 69.9 69.8 70.1 67.7 +100 +0.14% 641,300 21,319,500 1,357.93 28.13 15,400 82,900
MSH 59.3 59.6 59.2 59.6 58.7 +300 +0.51% 185,000 4,470,840 284.77 18.28 13,900 21,200
DXS 7.08 6.9 7.08 7.08 6.9 -180 -2.54% 1,293,200 3,995,812 254.51 - 13,630 92,200
PLX 39.8 39.55 39.6 39.65 39.05 -250 -0.63% 1,019,000 50,251,923 3,200.76 23.18 13,400 62,050
TNH 18.3 18.2 18.1 18.3 17.6 -100 -0.55% 293,700 2,624,099 167.14 12.72 13,400 10,900
KDC 56 55.4 56 56.3 54.8 -600 -1.07% 352,900 16,055,270 1,022.63 100.00 13,100 32,100
FUEMAVND 13.44 13.41 13.29 13.41 13.29 -30 -0.22% 12,700 - - - 12,400 12,400
JVC 5.22 5.13 5.22 5.22 5 -90 -1.72% 256,400 577,126 36.76 10.96 11,300 6,500
TCL 41.6 41 41.6 41.7 40.85 -600 -1.44% 158,200 1,236,496 78.76 11.11 10,500 15,800
TDH 2.8 2.9 2.81 2.9 2.8 +100 +3.57% 255,700 326,693 20.81 - 10,500 0
CMX 8.07 7.94 8.05 8.09 7.94 -130 -1.61% 188,100 809,078 51.53 16.58 9,490 0
BFC 40.95 40.45 40.85 40.85 40.3 -500 -1.22% 286,000 2,312,445 147.29 17.33 9,400 22,900
SCS 70 69 69.9 69.9 68.5 -1,000 -1.43% 304,400 6,547,202 417.02 10.54 8,100 6,200
SHI 15.8 15.7 15.8 15.8 15.1 -100 -0.63% 164,400 2,541,164 161.86 153.92 7,400 200
KHG 5.55 5.47 5.52 5.52 5.45 -80 -1.44% 3,621,500 2,458,411 156.59 97.68 7,300 243,300
BMP 123.4 119.3 123.4 124 119.3 -4,100 -3.32% 163,900 9,766,010 622.04 9.38 6,620 25,080
D2D 42.4 42 42.4 42.4 41 -400 -0.94% 123,000 1,270,909 80.95 56.30 6,200 0
CSV 40.15 38.2 39.75 40 38 -1,950 -4.86% 2,077,000 4,221,097 268.86 9.17 6,050 4,400
NAB 16.8 16.65 16.65 16.8 16.55 -150 -0.89% 893,600 22,020,467 1,402.58 6.72 5,400 108,110
TRC 83.9 79 83 83.8 78.1 -4,900 -5.84% 303,000 2,300,875 146.55 34.04 5,400 50,100
TDP 33 33 33 33.3 32.9 0 0.00% 138,400 2,911,334 185.44 58.82 5,300 400
HSL 4.15 4.16 4.12 4.18 4.12 +10 +0.24% 90,100 160,440 10.22 12.53 5,100 0
TVS 19.4 19 19 19.25 19 -400 -2.06% 115,900 3,172,910 202.10 11.43 5,000 500
LCG 10.3 10.2 10.2 10.3 10.15 -100 -0.97% 1,500,200 1,969,526 125.45 19.65 4,500 31,900
OGC 4.99 4.84 4.99 4.99 4.83 -150 -3.01% 334,100 1,452,000 92.48 16.86 4,500 5,200
GEG 13.9 14.15 13.8 14.15 13.7 +250 +1.8% 1,231,000 5,070,063 322.93 66.12 4,400 20,000
IMP 45.55 44.55 44.9 45.35 44.5 -1,000 -2.20% 194,600 6,861,099 437.01 12.25 4,300 1,800
TCI 8.79 8.78 8.79 8.8 8.68 -10 -0.11% 112,200 1,015,152 64.66 15.22 4,100 0
BTP 12.25 12.2 12.3 12.3 12.2 -50 -0.41% 14,600 737,924 47.00 10.28 4,000 0
EVE 10.7 10.7 10.7 11 10.25 0 0.00% 50,400 449,184 28.61 25.18 3,500 0
BSR 19.2 18.95 19.15 19.2 18.9 -250 -1.30% 1,939,500 - - - 2,900 108,500
CII 13.8 13.7 13.7 13.85 13.6 -100 -0.72% 7,041,800 4,380,608 279.02 23.50 2,900 36,400
FUEDCMID 12.14 12.06 12 12.06 11.91 -80 -0.66% 18,100 - - - 2,900 15,000
MHC 7.49 7.4 7.4 7.4 7.34 -90 -1.20% 18,500 306,411 19.52 11.97 2,900 0
QCG 11.8 11.65 11.95 11.95 11.6 -150 -1.27% 248,100 3,205,254 204.16 431.48 2,900 2,300
CTF 20.2 20.2 20.2 20.2 19.95 0 0.00% 236,300 1,932,208 123.07 39.07 2,800 39,900
NCT 114.3 113.2 113.2 114.1 113.1 -1,100 -0.96% 4,100 2,961,961 188.66 14.37 2,700 1,200
BIC 34.8 35.3 34.8 35.6 34.8 +500 +1.44% 59,000 4,139,874 263.69 11.27 2,500 0
PC1 23 22.6 22.5 22.75 22.4 -400 -1.74% 1,837,100 8,082,712 514.82 55.80 2,500 93,770
THG 63 63.4 62.8 64.2 62 +400 +0.63% 47,000 1,644,716 104.76 13.27 2,400 1,200
TTA 11.95 11.75 11.95 12 11.7 -200 -1.67% 530,200 1,998,177 127.27 27.98 2,400 33,800
TEG 6.31 6.31 6.24 6.46 6.24 0 0.00% 213,500 762,289 48.55 6.73 2,100 10,300
NSC 83.2 83.2 82.8 83.2 82.6 0 0.00% 4,700 1,462,200 93.13 6.57 2,000 0
VID 5.2 5.19 5.15 5.19 5.15 -10 -0.19% 11,000 211,939 13.50 10.06 2,000 0
NAF 20.2 20.3 20 20.3 19.75 +100 +0.5% 269,500 1,325,677 84.44 9.35 1,800 12,300
NKG 15.05 15 15.05 15.2 14.9 -50 -0.33% 4,626,300 4,738,980 301.85 33.63 1,800 694,700
MIG 17.7 17.4 17.8 17.8 17.4 -300 -1.69% 156,700 3,504,941 223.24 10.71 1,700 6,030
FUESSV30 17.01 16.88 17.01 17.01 16.84 -130 -0.76% 9,100 - - - 1,400 7,100
PVT 25.15 24.75 25 25 24.7 -400 -1.59% 1,595,300 8,811,313 561.23 8.60 1,400 203,000
VIP 14.45 14 14.4 14.45 13.9 -450 -3.11% 533,400 958,593 61.06 12.97 1,400 44,000
ILB 30.8 30 30.5 30.5 30 -800 -2.60% 2,600 775,485 49.39 9.04 1,300 0
VOS 15.3 14.75 15.3 15.3 14.75 -550 -3.59% 2,381,800 2,065,000 131.53 13.29 1,300 700
DCM 33.65 33.05 33.55 33.6 33.05 -600 -1.78% 2,842,300 17,496,670 1,114.44 13.81 1,200 385,300
DPM 35.35 34.75 35.3 35.35 34.7 -600 -1.70% 2,854,000 13,598,866 866.17 33.74 1,200 869,150
FUESSVFL 24.1 23.3 23.69 23.69 22.89 -800 -3.32% 89,900 - - - 1,100 27,400
TCM 38.2 36.65 37.9 37.95 36.65 -1,550 -4.06% 1,424,700 3,732,987 237.77 30.26 1,100 0
FCN 13.8 14 13.7 14 13.35 +200 +1.45% 1,316,100 2,204,146 140.39 - 1,000 104,700
HAG 12.4 12.2 12.25 12.4 12.15 -200 -1.61% 6,287,900 12,900,271 821.67 - 700 726,170
NNC 31.95 31.8 31.1 31.95 29.75 -150 -0.47% 114,600 697,056 44.40 20.33 700 100
PAN 26.8 26.8 26.75 26.85 26.35 0 0.00% 673,100 5,598,379 356.58 13.79 700 88,500
VPD 26.5 26.35 26.45 26.45 26.35 -150 -0.57% 1,500 2,808,637 178.89 14.75 700 0
FUESSV50 20.71 20.29 20.7 20.7 20.23 -420 -2.03% 12,200 - - - 600 3,700
TTF 3.12 3.09 3.12 3.12 3.08 -30 -0.96% 747,200 1,270,554 80.93 - 600 0
VNL 19.5 19.1 19.2 19.5 19 -400 -2.05% 8,100 270,083 17.20 7.39 600 0
DC4 13.7 13.75 13.7 14.2 13.55 +50 +0.36% 800,700 1,191,079 75.86 6.72 500 5,900
FUEVN100 18.89 18.1 18.35 18.7 18.09 -790 -4.18% 210,500 - - - 500 137,100
SGN 86.7 83 86.5 86.5 81.9 -3,700 -4.27% 142,700 2,783,288 177.28 13.02 500 3,700
TMT 13.45 13.4 13.3 13.45 13 -50 -0.37% 9,700 494,165 31.48 174.03 500 100
TV2 35.2 34 34.8 35.1 34 -1,200 -3.41% 485,500 2,295,890 146.24 43.20 500 38,800
TLH 5.69 5.5 5.51 5.69 5.5 -190 -3.34% 679,200 617,760 39.35 157.14 400 0
VAF 18.8 18 20.1 20.1 18 -800 -4.26% 11,000 677,976 43.18 10.73 400 0
ASM 7.93 7.81 7.9 7.93 7.81 -120 -1.51% 1,008,500 2,891,092 184.15 13.47 310 18,400
CRE 6.82 6.8 6.75 6.89 6.74 -20 -0.29% 78,300 3,153,013 200.83 1,700.00 300 4,700
DLG 2.2 2.18 2.2 2.28 2.14 -20 -0.91% 2,670,400 652,495 41.56 - 300 22,800
DVP 82.1 82 81.7 82.1 81.6 -100 -0.12% 6,500 3,280,000 208.92 9.92 300 0
SJS 104 104.9 104.5 105.8 103 +900 +0.87% 6,700 11,947,846 761.01 44.51 300 2,100
ACG 39.8 38.85 38.6 39.4 38.6 -950 -2.39% 11,000 5,858,112 373.13 13.42 200 0
ADP 30 31.5 31.95 32 30.8 +1,500 +5% 11,800 725,755 46.23 12.31 200 0
CCL 7.65 7.51 7.66 7.66 7.51 -140 -1.83% 353,000 447,456 28.50 - 200 25,200
MCM 31.5 31.65 31.65 31.75 31.5 +150 +0.48% 7,400 3,481,500 221.75 10.33 200 0
VDP 34.55 34.6 34.6 34.6 34.6 +50 +0.14% 700 764,085 48.67 7.26 200 0
VPG 11.85 11.7 11.85 11.95 11.7 -150 -1.27% 211,000 1,034,464 65.89 53.18 200 28,500
VRC 14.5 14.05 14.3 14.85 13.5 -450 -3.10% 58,200 702,500 44.75 3,512.50 200 3,900
ELC 24.45 24.2 24.5 24.5 23.5 -250 -1.02% 531,700 2,015,620 128.38 18.57 100 0
FUEMAV30 16.5 16.4 16.5 16.72 16.4 -100 -0.61% 1,200 - - - 100 1,200
GDT 23.25 23.1 23.25 23.25 23 -150 -0.65% 31,400 545,089 34.72 14.03 100 0
LAF 19 19.3 19 19.3 18.85 +300 +1.58% 15,400 293,901 18.72 9.93 100 1,000
SKG 12.1 12 11.95 12.15 11.8 -100 -0.83% 256,000 797,972 50.83 10.90 100 0
TBC 40 39.3 39.95 39.95 39.3 -700 -1.75% 500 2,495,550 158.95 19.85 100 0
VNG 7.82 8 8 8.2 8 +180 +2.3% 4,200 778,213 49.57 235.29 100 200
VSC 18.1 17.65 17.9 17.95 17.6 -450 -2.49% 883,900 5,061,964 322.42 20.91 100 79,900
AAM 7 7 0 0.00% - 73,158 4.66 - 0 0
AAT 3.24 3.23 3.24 3.24 3.2 -10 -0.31% 42,800 228,746 14.57 - 0 0
ABR 12.75 12.85 12.85 12.85 12.85 +100 +0.78% 400 257,000 16.37 8.30 0 0
ABS 4.31 4.26 4.32 4.52 4.26 -50 -1.16% 186,500 340,800 21.71 43.47 0 0
ABT 45.3 45.3 45.4 45.5 45.3 0 0.00% 3,300 533,510 33.98 9.24 0 200
ACC 14.7 14.7 14.65 14.7 14.25 0 0.00% 28,900 1,543,500 98.31 22.21 0 0
ACL 11 11.1 11 11.3 10.6 +100 +0.91% 56,300 556,765 35.46 56.63 0 300
ADG 10.25 10.3 10.3 10.3 10.3 +50 +0.49% 100 220,219 14.03 10.97 0 0
ADS 9.59 9.33 9.6 9.6 9.25 -260 -2.71% 234,800 712,763 45.40 8.33 0 5,400
AGM 2.8 2.77 2.8 2.81 2.77 -30 -1.07% 98,200 50,414 3.21 - 0 0
AGR 17.85 17.8 17.7 17.95 17.65 -50 -0.28% 573,700 3,833,964 244.20 26.22 0 1,200
APH 6.9 6.89 6.91 6.93 6.84 -10 -0.14% 322,900 1,680,363 107.03 49.21 0 11,600
ASG 17.9 17.9 0 0.00% - 1,625,046 103.51 337.74 0 0
ASP 5 5 5 5 4.97 0 0.00% 20,500 186,698 11.89 - 0 0
AST 54.8 54.8 54.8 55 54.6 0 0.00% 13,900 2,466,000 157.07 22.16 0 0
BBC 55.4 51.8 53.1 53.1 51.8 -3,600 -6.50% 500 971,389 61.87 10.63 0 0
BCE 10.3 10.3 10.3 10.3 10.1 0 0.00% 287,100 360,500 22.96 468.18 0 0
BHN 36.55 36.55 0 0.00% - 8,472,290 539.64 25.63 0 0
BKG 3.07 3.04 3.05 3.06 3 -30 -0.98% 125,300 217,691 13.87 19.61 0 0
BRC 14.3 14.3 14.2 14.3 13.9 0 0.00% 37,600 176,962 11.27 9.11 0 600
BTT 39 37.5 38.9 38.9 37.5 -1,500 -3.85% 3,900 506,250 32.25 10.23 0 0
C32 19.8 19.8 19.8 19.8 19.8 0 0.00% 100 297,597 18.96 - 0 0
C47 6.75 6.75 6.9 6.9 6.71 0 0.00% 1,100 245,310 15.62 13.92 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCC 18.3 0 0 0 0 0 0.00% - 736,575 46.92 - 0 0
CCI 21.85 20.5 20.5 20.5 20.5 -1,350 -6.18% 200 359,593 22.90 16.78 0 0
CDC 17.1 17.2 17.3 18 17 +100 +0.58% 58,800 378,206 24.09 44.22 0 0
CHP 35 34.5 35 35 34.5 -500 -1.43% 13,300 5,068,487 322.83 15.04 0 0
CIG 8.41 8.99 8.41 8.99 8.41 +580 +6.9% 1,036,600 458,849 29.23 - 0 0
CKG 19.25 18.9 19.25 19.4 18.8 -350 -1.82% 48,600 1,800,402 114.68 12.53 0 0
CLC 51 51 51 51 51 0 0.00% 100 1,336,587 85.13 10.58 0 0
CLL 35.55 35.5 35.55 35.6 35.45 -50 -0.14% 6,500 1,207,000 76.88 13.09 0 1,800
CLW 46 46 0 0.00% - 598,000 38.09 21.95 0 0
CMV 8.22 8.21 8.21 8.21 8.21 -10 -0.12% 100 149,060 9.49 9.94 0 0
CNG 31.45 31.45 31.1 31.45 30.9 0 0.00% 195,700 1,103,873 70.31 11.32 0 59,100
COM 30.9 30 30 30 30 -900 -2.91% 200 423,619 26.98 12.30 0 0
CRC 7.42 7.45 7.31 7.5 7.26 +30 +0.4% 600,200 447,000 28.47 7.75 0 0
CVT 27.5 27.5 0 0.00% - 1,008,999 64.27 24.84 0 0
DAH 3.43 3.46 3.43 3.65 3.42 +30 +0.87% 111,500 291,332 18.56 76.89 0 0
DAT 7.88 7.88 0 0.00% - 545,519 34.75 6.58 0 0
DBD 54.9 54 54.9 55 53.2 -900 -1.64% 195,200 5,051,903 321.78 17.46 0 3,900
DBT 11.95 11.95 12.15 12.15 11.95 0 0.00% 4,100 245,341 15.63 13.38 0 0
DCL 24.05 24.15 24.05 24.6 23.95 +100 +0.42% 1,024,400 1,763,941 112.35 28.58 0 0
DHA 39 39 39 39.2 38.5 0 0.00% 21,200 574,317 36.58 6.60 0 0
DHG 100 100 100 100 99.4 0 0.00% 16,500 13,074,607 832.78 17.35 0 1,800
DHM 7.33 7.41 7.3 7.44 7.3 +80 +1.09% 7,000 255,910 16.30 39.00 0 0
DMC 68 67.8 67.8 67.8 66 -200 -0.29% 2,300 2,354,522 149.97 15.11 0 0
DQC 10.6 10.7 10.5 10.7 10.3 +100 +0.94% 13,400 294,871 18.78 - 0 0
DRC 26.95 26.75 26.95 27.2 26.7 -200 -0.74% 668,300 3,177,702 202.40 12.90 0 57,400
DRH 1.9 1.9 0 0.00% - 235,045 14.97 1,900.00 0 0
DRL 58 58 58 58 58 0 0.00% 1,900 551,000 35.10 10.10 0 0
DSC 16.15 16.1 16.15 16.3 16 -50 -0.31% 36,400 3,297,907 210.06 19.78 0 0
DSN 50 50.2 50 50.5 49.75 +200 +0.4% 3,200 606,567 38.63 6.34 0 200
DTA 5.2 5.05 4.95 5.18 4.95 -150 -2.88% 49,500 91,202 5.81 68.24 0 0
DTL 10.15 10.15 10.3 10.3 10.15 0 0.00% 500 615,404 39.20 - 0 0
DTT 15 16.05 16.05 16.05 16.05 +1,050 +7% 100 130,837 8.33 15.39 0 0
DXV 4.03 4.01 4 4.1 4 -20 -0.50% 1,400 39,699 2.53 - 0 0
FCM 3.74 3.78 3.71 3.82 3.71 +40 +1.07% 183,000 174,737 11.13 10.99 0 4,200
FDC 16.85 16.85 0 0.00% - 650,806 41.45 886.84 0 0
FIR 8 7.92 7.9 7.99 7.8 -80 -1.00% 113,300 508,823 32.41 26.67 0 11,300
FIT 4.65 4.97 4.94 4.97 4.8 +320 +6.88% 8,432,600 1,689,467 107.61 - 0 0
FMC 47.35 46.5 47 47.25 46.5 -850 -1.80% 68,500 3,040,583 193.67 11.28 0 2,200
FUCTVGF3 16.8 16.8 0 0.00% - - - - 0 0
FUCTVGF4 16.9 16.9 0 0.00% - - - - 0 0
FUCTVGF5 12 12 0 0.00% - - - - 0 0
FUCVREIT 5.3 5.3 0 0.00% - - - - 0 0
FUEABVND 10 9.4 9.4 9.4 9.4 -600 -6.00% 100 - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEFCV50 11.5 11.21 11.5 11.5 11.21 -290 -2.52% 2,800 - - - 0 0
FUEIP100 9.79 9.78 9.78 9.78 9.78 -10 -0.10% 100 - - - 0 0
FUEKIV30 9.25 9.1 9.11 9.11 9.04 -150 -1.62% 131,500 - - - 0 130,300
FUEKIVFS 13.9 13.61 13.62 13.62 13.61 -290 -2.09% 600 - - - 0 600
FUEKIVND 12.23 11.88 11.88 11.88 11.88 -350 -2.86% 100 - - - 0 0
FUETCC50 10.22 10.22 0 0.00% - - - - 0 0
GMH 8.05 7.9 8.05 8.05 7.81 -150 -1.86% 2,500 130,350 8.30 9.52 0 0
GSP 12.9 12.95 12.8 12.95 12.8 +50 +0.39% 187,900 794,861 50.63 9.18 0 0
GTA 10.8 10.8 10.8 10.8 10.8 0 0.00% 1,400 106,164 6.76 10.31 0 0
HAP 4.8 5.13 5.13 5.13 5.04 +330 +6.88% 1,515,100 569,134 36.25 32.06 0 20,000
HAR 3.48 3.55 3.5 3.55 3.48 +70 +2.01% 314,300 339,679 21.64 9.44 0 900
HAS 8.15 8.15 0 0.00% - 63,570 4.05 198.78 0 0
HCD 7.8 7.8 7.71 7.83 7.7 0 0.00% 101,400 288,279 18.36 5.56 0 0
HHP 8.98 8.9 8.98 8.98 8.71 -80 -0.89% 108,800 770,334 49.07 32.96 0 0
HID 2.74 2.75 2.75 2.75 2.74 +10 +0.36% 13,100 211,080 13.44 37.16 0 0
HII 4.64 4.62 4.6 4.67 4.6 -20 -0.43% 20,900 340,323 21.68 4.91 0 0
HMC 12.05 11.75 11.9 11.9 11.75 -300 -2.49% 2,800 320,775 20.43 15.16 0 0
HNA 24.4 24.4 0 0.00% - 5,739,666 365.58 24.28 0 0
HRC 40 39.9 38 39.9 38 -100 -0.25% 300 1,205,244 76.77 71.00 0 0
HT1 12.1 11.95 12 12.05 11.95 -150 -1.24% 304,900 4,559,999 290.45 259.78 0 6,200
HTG 48.7 47.5 48.6 48.6 47.3 -1,200 -2.46% 36,700 1,710,129 108.93 10.69 0 0
HTI 18.25 17.9 18.2 18.2 17.9 -350 -1.92% 37,900 446,591 28.45 7.79 0 9,000
HTL 29.1 29.55 29.55 29.55 29.55 +450 +1.55% 100 354,600 22.59 9.25 0 0
HTV 9.45 9.2 9.2 9.2 9.2 -250 -2.65% 100 120,557 7.68 15.03 0 0
HU1 6.87 6.87 0 0.00% - 68,700 4.38 - 0 0
HUB 18.15 18.1 18 18.1 17.25 -50 -0.28% 39,700 476,002 30.32 8.24 0 0
HVX 2.62 2.62 2.62 2.62 2.62 0 0.00% 1,800 108,796 6.93 - 0 0
ICT 13.65 13.6 13.65 13.75 13.55 -50 -0.37% 8,200 437,716 27.88 29.31 0 0
IDI 7.63 7.43 7.6 7.6 7.4 -200 -2.62% 997,200 2,029,673 129.28 29.25 0 145,700
ITC 11.75 11.6 11.7 11.8 11.5 -150 -1.28% 623,600 1,112,847 70.88 14.27 0 0
ITD 13.8 13.5 13.7 13.7 13.2 -300 -2.17% 95,300 330,229 21.03 - 0 500
KHP 10.9 10.8 10.85 10.9 10.8 -100 -0.92% 92,400 652,069 41.53 11.60 0 0
KMR 3.3 3.32 3.32 3.32 3.27 +20 +0.61% 11,900 188,834 12.03 21.01 0 0
KOS 38.6 38.6 38.6 38.65 38.6 0 0.00% 387,800 8,356,180 532.24 397.94 0 2,200
KPF 1.21 1.21 0 0.00% - 73,649 4.69 71.18 0 0
L10 20.45 20.45 0 0.00% - 200,206 12.75 7.73 0 0
LEC 5.77 5.77 0 0.00% - 150,597 9.59 - 0 0
LGC 69.5 69.5 0 0.00% - 13,403,406 853.72 25.57 0 0
LGL 3.2 3.17 3.05 3.18 3.05 -30 -0.94% 24,700 163,246 10.40 10.67 0 0
LHG 34.65 34.6 34.6 34.6 34.25 -50 -0.14% 71,100 1,730,416 110.22 12.86 0 0
LIX 31.2 31.2 31.2 31.2 31 0 0.00% 44,500 2,021,760 128.77 5.92 0 3,100
LM8 14 14 0 0.00% - 131,442 8.37 13.89 0 0
LSS 10.65 10.65 10.6 10.7 10.6 0 0.00% 223,300 913,148 58.16 26.83 0 0
MCP 31 30.9 31 31 30.8 -100 -0.32% 11,800 558,126 35.55 26.66 0 0
MDG 14 14 0 0.00% - 144,547 9.21 - 0 0
NBB 22.2 21.4 22.2 22.3 21.1 -800 -3.60% 8,200 2,143,420 136.52 1,188.89 0 0
NHH 13.35 13.15 13.35 13.35 13.1 -200 -1.50% 89,400 958,372 61.04 10.08 0 500
NHT 11 11 0 0.00% - 264,041 16.82 - 0 0
NO1 8.04 7.97 8.03 8.03 7.95 -70 -0.87% 65,100 191,280 12.18 11.30 0 100
NVT 7.94 7.46 7.58 7.67 7.4 -480 -6.05% 5,500 675,130 43.00 120.32 0 0
OPC 23.35 23.65 23.65 23.65 23.65 +300 +1.28% 2,700 1,514,804 96.48 14.47 0 0
PDN 132 135 132 135 132 +3,000 +2.27% 1,900 5,000,928 318.53 18.40 0 0
PET 21.75 21.7 21.7 22 21.05 -50 -0.23% 412,700 2,315,870 147.51 21.42 0 0
PGC 15.7 15.5 15.6 15.7 15.35 -200 -1.27% 48,500 935,259 59.57 12.55 0 0
PGD 29.7 30.65 29.7 30.65 29.7 +950 +3.2% 700 3,034,268 193.27 12.00 0 0
PGI 23.5 23.35 22.25 23.35 21.9 -150 -0.64% 4,100 2,589,440 164.93 11.30 0 0
PGV 19.85 19.75 19.6 19.75 19.4 -100 -0.50% 9,600 22,188,494 1,413.28 20.83 0 500
PHC 5.4 5.44 5.4 5.49 5.35 +40 +0.74% 33,200 275,710 17.56 30.73 0 0
PIT 6.7 6.65 6.7 6.7 6.45 -50 -0.75% 7,900 94,498 6.02 - 0 0
PJT 10.5 10.5 0 0.00% - 261,269 16.64 14.46 0 0
PLP 4.85 4.79 4.85 4.9 4.79 -60 -1.24% 42,500 335,299 21.36 30.32 0 0
PMG 8.35 8.35 0 0.00% - 386,908 24.64 160.58 0 0
PNC 18.5 18.9 19 19.5 18.7 +400 +2.16% 3,500 204,108 13.00 12.16 0 0
PSH 1.77 1.77 0 0.00% - 223,321 14.22 4.39 0 0
PTC 5.7 5.7 5.7 5.8 5.7 0 0.00% 70,300 183,492 11.69 18.33 0 11,700
PTL 2.65 2.64 2.6 2.64 2.6 -10 -0.38% 53,400 261,004 16.62 105.60 0 0
PVP 15.75 15.6 15.65 15.8 15.6 -150 -0.95% 84,900 1,617,758 103.04 8.32 0 200
QNP 35.25 35.25 0 0.00% - 1,424,451 90.73 12.37 0 0
RAL 126 128.4 132.8 132.8 125 +2,400 +1.9% 37,400 3,023,489 192.58 5.11 0 5,500
RDP 1.31 1.31 0 0.00% - 64,281 4.09 - 0 0
REE 70.9 71.4 70.5 71.4 70.3 +500 +0.71% 701,000 33,630,357 2,142.06 16.85 0 0
RYG 12 11.95 12 12 11.95 -50 -0.42% 300 537,750 34.25 - 0 0
S4A 36 36.45 35.55 36.45 35.5 +450 +1.25% 2,200 1,538,190 97.97 11.19 0 0
SAM 7.39 7.23 7.39 7.46 7.23 -160 -2.17% 502,700 2,747,118 174.98 150.63 0 17,700
SAV 20.25 20 20.25 20.25 20 -250 -1.23% 3,100 495,884 31.58 - 0 0
SBA 30 30 30 30 29.8 0 0.00% 21,500 1,814,648 115.58 10.35 0 0
SBV 9.11 9.14 9.14 9.14 9.1 +30 +0.33% 2,000 249,741 15.91 115.70 0 0
SC5 18.5 18.5 0 0.00% - 277,195 17.66 8.46 0 0
SFC 25.45 25.45 0 0.00% - 285,926 18.21 11.43 0 0
SFG 10.9 10.65 10.5 10.65 10.5 -250 -2.29% 600 510,107 32.49 8.98 0 0
SFI 29.5 29.5 0 0.00% - 683,133 43.51 6.80 0 0
SGR 37.7 36.3 38.85 38.85 36.3 -1,400 -3.71% 99,700 2,178,000 138.73 21.35 0 0
SGT 19.45 20 19.5 20 19.45 +550 +2.83% 117,300 2,960,064 188.54 69.20 0 0
SHA 4.23 4.15 4.08 4.19 4.08 -80 -1.89% 500 138,804 8.84 11.22 0 0
SHP 36.3 36.4 36.5 36.5 36.15 +100 +0.28% 3,500 3,683,911 234.64 13.85 0 0
SJD 14.85 14.8 14.8 14.8 14.7 -50 -0.34% 87,700 1,021,180 65.04 7.86 0 700
SMA 9.78 9.78 0 0.00% - 199,051 12.68 16.66 0 0
SMC 6.28 6.71 6.2 6.71 6.1 +430 +6.85% 775,600 493,902 31.46 - 0 13,600
SPM 12.4 11.85 11.7 11.85 11.7 -550 -4.44% 600 163,175 10.39 13.47 0 0
SRC 26.45 25.2 26.45 26.45 25 -1,250 -4.73% 6,400 707,197 45.04 24.05 0 0
SRF 9.97 9.98 10 10 9.3 +10 +0.1% 11,100 337,192 21.48 126.33 0 0
SSC 35 35 0 0.00% - 464,512 29.59 9.23 0 0
ST8 7.66 7.5 7.66 7.74 7.44 -160 -2.09% 518,500 192,907 12.29 52.08 0 1,300
STG 38.5 39 39 39 39 +500 +1.3% 100 3,831,881 244.07 26.93 0 0
STK 25.75 25.65 25.8 25.8 25.4 -100 -0.39% 26,900 2,478,737 157.88 27.49 0 0
SVC 20.4 21 21 21 21 +600 +2.94% 500 1,399,021 89.11 48.84 0 200
SVD 3.25 3.25 3.28 3.28 3.2 0 0.00% 3,300 89,719 5.71 - 0 0
SVI 56 57 57 57 57 +1,000 +1.79% 100 731,449 46.59 5.52 0 0
SVT 12.4 12.4 12.4 12.4 12.4 0 0.00% 17,500 214,656 13.67 7.53 0 0
SZL 46.45 46.75 46.65 46.95 46 +300 +0.65% 13,300 1,278,357 81.42 15.41 0 0
TCD 2.63 2.59 2.63 2.63 2.58 -40 -1.52% 713,600 869,775 55.40 5.62 0 170,650
TCO 11.55 11.5 11.7 11.7 11.4 -50 -0.43% 230,600 360,187 22.94 30.91 0 0
TCR 3.07 3.18 3.18 3.18 3.18 +110 +3.58% 100 144,452 9.20 - 0 0
TCT 17.2 17 17.2 17.2 17 -200 -1.16% 3,600 217,396 13.85 11.85 0 0
TDG 4.05 4.15 4.01 4.2 4.01 +100 +2.47% 70,100 96,457 6.14 25.30 0 0
TDM 53 54 52.5 54 52 +1,000 +1.89% 11,000 5,940,000 378.34 20.71 0 0
TDW 57 57 0 0.00% - 484,500 30.86 8.99 0 0
TIP 21.85 21.6 21.9 21.9 21.55 -250 -1.14% 276,600 1,404,170 89.44 8.07 0 1,300
TIX 38 38 0 0.00% - 1,140,000 72.61 12.61 0 0
TLD 6.28 6.28 6.28 6.29 6.24 0 0.00% 65,800 488,216 31.10 95.15 0 0
TMP 66.5 66.4 66.5 66.5 66.4 -100 -0.15% 200 4,648,000 296.05 10.22 0 0
TMS 42.4 42.3 42.3 42.3 42.3 -100 -0.24% 200 7,162,927 456.24 48.90 0 0
TN1 10.3 10.2 9.7 10.2 9.7 -100 -0.97% 200 557,250 35.49 9.94 0 0
TNC 31.9 33.05 33.7 33.7 33.05 +1,150 +3.61% 1,000 636,213 40.52 23.74 0 0
TNI 2.3 2.29 2.27 2.3 2.27 -10 -0.43% 41,700 120,225 7.66 458.00 0 0
TPC 11 11.35 11.35 11.35 11.35 +350 +3.18% 100 255,567 16.28 - 0 0
TRA 75.1 77.3 74.8 77.3 74.8 +2,200 +2.93% 700 3,204,127 204.08 13.97 0 500
TSC 2.86 3.06 3.06 3.06 3.03 +200 +6.99% 2,417,200 602,388 38.37 - 0 0
TTE 43.2 43.2 0 0.00% - 1,230,785 78.39 - 0 0
TVB 7.86 7.79 7.86 7.86 7.7 -70 -0.89% 64,400 873,236 55.62 13.81 0 0
TVT 17 16.9 16.9 17.2 16.9 -100 -0.59% 12,200 354,900 22.61 30.34 0 0
TYA 15.5 15.5 15.5 15.5 15.3 0 0.00% 2,100 475,549 30.29 516.67 0 100
UIC 47.6 44.4 46.5 46.5 44.35 -3,200 -6.72% 20,200 355,200 22.62 7.37 0 20,000
VCA 11.45 11.45 11.45 11.5 11.35 0 0.00% 3,400 173,895 11.08 23.85 0 0
VCF 255.1 272.9 272.9 272.9 272.9 +17,800 +6.98% 2,500 7,253,446 462.00 16.12 0 700
VFG 71.6 71.2 71.6 71.9 70.5 -400 -0.56% 15,400 2,969,938 189.17 11.45 0 1,200
VMD 17 16.8 16.9 16.9 16.8 -200 -1.18% 2,000 259,397 16.52 9.67 0 0
VNE 2.93 2.92 2.95 2.95 2.89 -10 -0.34% 75,600 239,601 15.26 - 0 0
VNS 10.5 10.4 10.35 10.5 10.35 -100 -0.95% 8,200 705,736 44.95 4.70 0 0
VPH 6.16 6.16 6.16 6.21 6.15 0 0.00% 59,000 587,404 37.41 - 0 0
VPS 9.74 9.69 9.75 9.75 9.2 -50 -0.51% 500 237,025 15.10 17.46 0 0
VSH 53.5 53 53.5 53.5 52 -500 -0.93% 26,900 12,520,786 797.50 12.60 0 11,100
VSI 18 18 17.6 18 16.8 0 0.00% 4,100 237,600 15.13 9.05 0 0
VTB 10.2 10.2 9.9 10.2 9.8 0 0.00% 4,200 110,206 7.02 10.20 0 0
YBM 13.2 13.75 13.5 14.1 13.2 +550 +4.17% 14,400 196,623 12.52 14.67 0 0
合計 5,398,668,248 343,864.22 53,798,710 89,320,390
▼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