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

2024/11/20 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 1,228.33
+11.79/+0.97%
売買高 385,384,400 株
（前日比 -35.21%）
売買高（相対取引を含む） 440,179,184 株
（前日比 -38.27%）
値上がり銘柄数 226
値下がり銘柄数 102
変わらず銘柄数 85
総銘柄数 413
売買代金 10,522,065 百万VND
（前日比 -30.59%）
売買代金（相対取引を含む） 12,159,965 百万VND
（前日比 -31.58%）
前日終値 1216.54 (11/20) 
始値 1217.30
高値 1228.55
安値 1214.06 
年初来高値 1,301.51 (06/13) 
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) 58,147,250 98,964,340 -40,817,090
VN30 1,286.67 +14.94 +1.17% VN100 1,272.84 +13.68 +1.09% VNFIN Lead 2,026.46 +29.22 +1.46%
VNMID 1,834.63 +17.06 +0.94% VNALL 1,278.45 +13.39 +1.06% VNFIN Select 2,129.35 +26.88 +1.28%
VNSML 1,376.52 +8.69 +0.64% VN Diamond 2,174.43 +33.53 +1.57% VNX Allshare 2,027.32 +21.70 +%
産業トレンド
+0.22 +0.61 -0.39 +0.66 +0.71 +1.14
+0.85 +0.29 +1.16 +0.29 +0.49 - -
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（2024/11/20 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
MSB 11.2 11.3 11.15 11.45 11.1 +100 +0.89% 6,382,300 29,380,000 1,871.34 4.87 967,300 16,513,080
VHM 42.2 43.3 42.2 43.4 41.75 +1,100 +2.61% 28,417,400 188,544,112 12,009.18 5.65 1,108,200 9,026,900
HPG 25.45 25.6 25.4 26 25.25 +150 +0.59% 22,750,500 163,744,005 10,429.55 22.92 1,270,800 7,444,100
DXG 16.1 17.1 16 17.2 16 +1,000 +6.21% 48,846,700 12,324,029 784.97 62.64 3,458,200 5,635,100
SSI 23.85 24.3 23.9 24.7 23.75 +450 +1.89% 17,961,700 44,006,294 2,802.95 15.87 1,191,950 5,598,340
FUEVFVND 31.01 31.16 31.01 31.47 30.64 +150 +0.48% 2,152,100 - - - 2,674,300 4,301,200
MWG 57.5 56.8 57.2 58.1 56 -700 -1.22% 9,752,900 83,055,469 5,290.16 493.91 4,716,100 4,032,100
FPT 130 132.4 130 132.4 126.7 +2,400 +1.85% 8,460,300 194,769,560 12,405.70 28.41 1,982,200 3,984,560
VRE 17.9 17.9 17.9 18.15 17.75 0 0.00% 9,344,600 40,674,500 2,590.73 9.23 476,700 3,328,160
HDB 24.65 24.65 24.6 24.85 24.3 0 0.00% 9,631,000 71,794,373 4,572.89 7.08 765,300 2,921,770
VCG 17.3 17.3 17.35 17.6 17.2 0 0.00% 4,545,600 9,246,253 588.93 23.01 333,000 2,061,000
VPB 18.5 18.7 18.4 18.9 18.4 +200 +1.08% 17,682,700 148,364,371 9,449.96 13.05 2,698,700 1,918,900
GEX 17.2 17.45 17.15 17.6 17.1 +250 +1.45% 7,111,300 14,997,050 955.23 44.97 997,600 1,918,270
TCB 22.4 22.85 22.3 22.85 22.25 +450 +2.01% 10,247,500 160,978,744 10,253.42 4.48 1,045,900 1,820,900
VIX 9.58 9.68 9.58 9.84 9.44 +100 +1.04% 20,069,900 14,118,408 899.26 6.70 175,800 1,508,200
MBB 23.15 23.55 23.15 23.7 23.15 +400 +1.73% 9,713,500 124,963,931 7,959.49 5.94 1,273,200 1,413,200
PDR 20.1 20.9 20.1 21.5 19.85 +800 +3.98% 14,591,700 18,248,628 1,162.33 20.84 1,263,900 1,396,210
TCH 15.2 15.75 15.15 16 14.95 +550 +3.62% 10,557,600 10,524,400 670.34 14.15 805,900 1,327,900
ACB 24.3 24.5 24.2 24.55 24.15 +200 +0.82% 6,237,600 109,433,119 6,970.26 5.99 1,180,400 1,180,400
HSG 18.35 18.65 18.2 18.9 18.15 +300 +1.63% 5,426,700 11,581,320 737.66 396.81 71,400 1,116,530
HCM 27 27.7 26.9 28.15 26.7 +700 +2.59% 11,994,000 19,500,000 1,242.04 18.78 1,012,500 1,048,700
STB 31.95 32.4 31.7 32.75 31.3 +450 +1.41% 8,575,900 61,080,989 3,890.51 7.91 1,206,900 1,015,100
KBC 26.6 26.9 26.65 27.55 26.2 +300 +1.13% 5,816,800 20,648,568 1,315.20 10.17 455,280 959,300
VCB 90 90.3 90 91.2 89.9 +300 +0.33% 1,640,700 504,694,941 32,146.17 16.57 561,900 932,760
VNM 63 63.6 63 63.8 62.9 +600 +0.95% 2,818,000 132,921,166 8,466.32 16.75 1,130,440 904,100
CTG 33.35 34 33.05 34 33.05 +650 +1.95% 6,494,000 182,579,719 11,629.28 9.17 2,854,700 841,100
SHB 10.1 10.2 10.1 10.3 10.1 +100 +0.99% 9,064,600 37,356,606 2,379.40 5.04 47,400 760,440
MSN 70 70.3 69.9 70.9 69.1 +300 +0.43% 3,919,900 106,358,845 6,774.45 239.12 109,800 608,920
EIB 17.9 18.1 17.85 18.1 17.6 +200 +1.12% 2,234,000 33,715,243 2,147.47 14.55 244,900 598,200
VSC 16.05 15.7 16 16.3 15.5 -350 -2.18% 6,662,500 4,502,710 286.80 18.60 100,700 532,400
VCI 32.25 32.7 32.3 33.35 32.2 +450 +1.4% 6,170,000 23,481,853 1,495.66 29.02 391,700 522,400
NVL 10.75 11.25 11.15 11.4 11 +500 +4.65% 20,293,600 21,938,676 1,397.37 36.17 2,495,400 489,800
PC1 21.8 22.3 21.7 22.4 21.65 +500 +2.29% 1,390,500 7,975,419 507.99 55.06 398,400 457,500
SBT 12 11.85 11.95 12.1 11.85 -150 -1.25% 1,530,500 8,774,937 558.91 20.79 18,900 406,100
CMG 53.7 53.8 53 53.9 50.5 +100 +0.19% 2,752,500 10,241,136 652.30 35.61 363,900 394,800
GMD 63.8 63.7 63.3 64 61.6 -100 -0.16% 1,198,500 19,778,019 1,259.75 8.84 169,500 387,800
VIC 40.35 40.35 40.2 40.65 40.15 0 0.00% 1,840,800 153,892,300 9,802.06 71.42 37,700 374,380
ORS 13.3 13.3 13.3 13.75 13 0 0.00% 6,720,000 4,468,797 284.64 11.64 410,800 357,900
BID 44.6 45 44.7 45.85 44.5 +400 +0.9% 2,188,800 256,519,616 16,338.83 13.58 644,900 335,900
VND 13.7 13.8 13.7 14.1 13.6 +100 +0.73% 7,130,600 21,007,739 1,338.07 8.31 18,600 321,200
BAF 23.5 24.5 23.5 24.6 23.3 +1,000 +4.26% 6,378,300 5,856,030 373.00 133.15 317,900 313,800
FRT 163 165 161.2 165 159.5 +2,000 +1.23% 375,400 22,479,994 1,431.85 - 102,600 307,890
KHG 5.19 5.18 5.13 5.3 5.12 -10 -0.19% 4,976,200 2,328,074 148.28 92.50 323,700 292,200
PAN 22.3 22.35 22.25 22.55 22.05 +50 +0.22% 903,000 4,668,798 297.38 11.50 5,600 239,200
E1VFVN30 22.25 22.13 22.1 22.32 21.88 -120 -0.54% 394,500 - - - 402,900 228,400
DCM 36.4 36.6 36.4 36.95 35.5 +200 +0.55% 2,181,700 19,376,040 1,234.14 20.37 6,400 223,700
SCS 75.2 77 75.4 77.5 74.1 +1,800 +2.39% 563,000 7,306,298 465.37 16.60 98,000 217,100
SSB 16.9 16.9 16.55 16.9 16.55 0 0.00% 1,905,200 47,911,500 3,051.69 11.63 151,900 207,500
HDC 24.1 24.7 24.15 25.6 24.05 +600 +2.49% 2,928,400 4,405,368 280.60 22.89 47,900 203,800
SZC 39.1 39.6 39 40.2 38.1 +500 +1.28% 2,779,600 7,127,440 453.98 24.43 162,500 198,300
HAG 11.4 11.65 11.35 11.85 11.35 +250 +2.19% 5,966,600 12,318,702 784.63 - 347,900 184,100
PVD 23.1 23.2 23.2 23.5 22.55 +100 +0.43% 3,635,000 12,896,416 821.43 28.64 187,900 182,100
HAH 44 45.7 44 46.85 42.7 +1,700 +3.86% 4,008,100 5,545,379 353.21 13.79 670,900 177,700
DGC 106.5 106.1 106.5 108 103.6 -400 -0.38% 1,491,700 40,294,490 2,566.53 13.83 73,100 174,500
EVF 10.25 10.1 10.05 10.35 9.96 -150 -1.46% 7,078,100 7,681,715 489.28 11.90 132,200 165,100
POW 11.2 11.35 11.15 11.5 11.15 +150 +1.34% 4,157,400 26,580,243 1,693.01 25.62 387,800 157,400
CTR 117.1 116.5 117.9 122 111.3 -600 -0.51% 1,316,900 13,325,955 848.79 25.83 54,710 150,400
DBC 25.9 26.2 25.9 26.65 25.75 +300 +1.16% 3,319,200 8,768,332 558.49 254.37 173,600 149,800
FTS 40.5 41.35 40.45 42.4 39.15 +850 +2.1% 3,274,800 12,649,766 805.72 19.94 139,000 148,200
VGC 40.05 40.9 40 41.2 39.3 +850 +2.12% 1,475,600 18,337,515 1,167.99 15.05 77,400 142,300
KDH 32 32.55 31.7 33 31.5 +550 +1.72% 2,182,300 32,912,690 2,096.35 38.75 267,900 130,350
FUEVN100 16.91 17 16.91 17.09 16.75 +90 +0.53% 167,500 - - - 17,100 129,600
VTP 119 113.1 117 118.8 110.7 -5,900 -4.96% 3,053,400 13,773,662 877.30 42.65 143,510 128,750
GAS 67.9 67.6 67.9 68.4 67.5 -300 -0.44% 711,800 158,364,689 10,086.92 13.60 37,600 125,600
HPX 4.58 4.67 4.59 4.77 4.56 +90 +1.97% 1,731,000 1,420,467 90.48 11.15 320,100 124,300
VHC 70 70.4 70.2 71.7 68.8 +400 +0.57% 780,300 15,801,502 1,006.47 14.09 32,400 117,660
OCB 10.35 10.45 10.35 10.55 10.35 +100 +0.97% 1,986,900 25,767,497 1,641.24 6.56 280,100 117,620
DRC 26.8 26.8 26.75 27.2 26.5 0 0.00% 415,500 3,183,642 202.78 12.92 46,600 117,000
NTL 18.3 18.4 18.1 18.95 18.05 +100 +0.55% 2,121,100 2,244,430 142.96 3.31 83,500 114,700
DXS 6.62 7.05 6.6 7.08 6.56 +430 +6.5% 6,486,100 4,082,677 260.04 - 616,000 110,600
CSV 36.3 36.55 36.95 37.5 35.8 +250 +0.69% 1,937,000 4,038,772 257.25 8.77 13,900 100,700
HQC 3.11 3.13 3.15 3.18 3.08 +20 +0.64% 2,412,600 1,804,756 114.95 284.55 178,400 89,500
SAB 55 55.5 54.7 55.5 54.7 +500 +0.91% 414,600 71,182,212 4,533.90 17.72 54,300 88,500
HDG 27.2 28.05 27.2 28.7 27.2 +850 +3.13% 5,072,500 9,434,099 600.90 12.90 141,000 88,200
VJC 101.7 102 101.3 102.3 100.1 +300 +0.29% 729,300 55,244,356 3,518.75 239.44 52,300 85,100
ANV 17.3 17.7 17.3 17.8 17.15 +400 +2.31% 1,158,900 39,912 2.54 60.41 221,400 80,000
PNJ 91.7 92.8 91.6 92.8 91 +1,100 +1.2% 707,000 31,357,604 1,997.30 17.07 46,700 77,900
EVG 5.67 5.78 5.72 6.05 5.63 +110 +1.94% 2,475,900 1,244,144 79.24 40.99 222,800 76,000
GVR 30.4 30.8 30.4 31.3 30 +400 +1.32% 2,657,000 123,200,000 7,847.13 63.51 114,000 76,000
HAX 15.55 15.9 15.45 16.1 15.45 +350 +2.25% 721,300 1,708,291 108.81 42.40 442,000 74,600
CTS 34.45 34.95 34.05 36 34.05 +500 +1.45% 1,182,700 5,198,404 331.11 27.74 52,300 74,000
CII 13.9 14.25 13.9 14.4 13.85 +350 +2.52% 1,845,500 4,556,472 290.22 24.44 4,800 73,900
LCG 9.9 10 9.92 10.15 9.86 +100 +1.01% 1,226,000 1,930,908 122.99 19.27 45,300 72,400
GEG 10.7 10.7 10.7 10.85 10.65 0 0.00% 249,600 4,520,840 287.95 50.00 300 71,600
VDS 17.6 17.85 17.6 18.3 17.55 +250 +1.42% 1,206,900 4,337,550 276.28 11.44 79,500 71,100
BWE 44.4 45 44.25 45.3 43.8 +600 +1.35% 172,400 9,896,789 630.37 15.51 16,100 65,900
BSI 43.5 44.6 43.7 45.2 43.05 +1,100 +2.53% 661,000 9,948,507 633.66 21.19 34,700 64,600
PVT 26.6 26.9 26.65 27.15 26.55 +300 +1.13% 1,457,900 9,576,740 609.98 9.51 129,700 63,500
BCG 6.2 6.31 6.2 6.36 6.17 +110 +1.77% 6,721,200 5,554,129 353.77 56.85 606,700 63,100
TPB 15.8 16.05 15.7 16.35 15.7 +250 +1.58% 11,375,300 42,403,397 2,700.85 7.92 16,040 62,620
DIG 19.9 20.75 20 21.2 19.9 +850 +4.27% 14,090,800 12,654,429 806.01 106.41 2,379,500 61,700
NO1 12.4 13 13 13.05 12.4 +600 +4.84% 693,700 312,000 19.87 18.44 31,300 59,700
PPC 11.1 11.1 11.3 11.3 11.1 0 0.00% 138,800 3,558,805 226.68 9.36 3,300 52,800
SJD 14.5 14.2 14.4 14.45 14.15 -300 -2.07% 219,900 979,780 62.41 7.55 15,700 52,300
IDI 8.13 8.18 8.13 8.31 8.12 +50 +0.62% 555,500 2,234,552 142.33 32.20 6,600 47,900
HVN 24.75 25.55 24.9 25.75 24.8 +800 +3.23% 3,020,200 56,577,771 3,603.68 - 591,000 45,400
DPM 33.5 33.8 33.5 34 33 +300 +0.9% 1,688,600 13,227,098 842.49 32.82 234,500 40,800
PLX 38.3 38.6 38.05 38.8 38 +300 +0.78% 443,300 49,044,860 3,123.88 22.63 83,100 40,800
DGW 40.55 41 40.45 41.4 39.7 +450 +1.11% 1,063,500 8,903,917 567.13 18.97 129,800 37,450
FUESSV30 15.99 15.8 15.7 15.99 15.59 -190 -1.19% 37,500 - - - 400 36,800
BFC 37 37.35 37.35 37.95 36.75 +350 +0.95% 231,400 2,135,225 136.00 16.00 45,800 35,700
VNL 16.2 16.2 16.15 16.2 16.1 0 0.00% 46,200 229,076 14.59 6.26 0 35,000
JVC 3.04 3.03 3.04 3.08 3 -10 -0.33% 262,800 340,876 21.71 6.47 23,000 33,100
TV2 29.2 29.8 29.4 30.15 28.65 +600 +2.05% 256,200 2,012,280 128.17 37.87 53,900 32,800
VOS 14.5 14.75 14.55 15.2 14.3 +250 +1.72% 2,541,300 2,065,000 131.53 13.29 381,500 31,000
FUEDCMID 11.75 11.36 11.21 11.4 11.19 -390 -3.32% 31,700 - - - 100 28,700
FUESSVFL 20.6 20.37 20.45 20.6 20.14 -230 -1.12% 47,600 - - - 1,100 28,100
AGR 16.55 16.7 16.6 17.15 16.5 +150 +0.91% 603,400 3,597,034 229.11 24.59 0 27,400
SMC 6.77 6.99 6.77 7.09 6.51 +220 +3.25% 611,000 514,512 32.77 - 17,800 24,900
CSM 11.85 11.85 11.85 11.95 11.45 0 0.00% 430,200 1,227,959 78.21 30.86 53,100 23,900
KSB 17.8 17.75 17.6 17.9 17.25 -50 -0.28% 652,000 2,031,376 129.39 22.13 18,400 22,100
HHS 7.39 7.47 7.39 7.58 7.29 +80 +1.08% 1,798,200 2,748,855 175.09 7.17 275,700 21,500
HTN 7.3 7.32 7.18 7.43 7.18 +20 +0.27% 260,500 652,332 41.55 11.21 23,200 21,100
LPB 31.3 31.55 31.4 31.6 31.1 +250 +0.8% 1,128,800 80,692,798 5,139.67 11.66 57,500 18,900
BCM 64 65.7 64 65.8 63.1 +1,700 +2.66% 251,900 67,999,500 4,331.18 30.04 92,700 18,400
TNH 19.9 20 19.9 20.35 19.75 +100 +0.5% 251,300 2,507,532 159.72 13.98 2,600 18,400
NHA 24.8 26.15 24.8 26.5 24.7 +1,350 +5.44% 2,202,500 1,155,164 73.58 186.79 179,200 18,200
BMP 116.6 119.6 116.9 120.6 115.5 +3,000 +2.57% 107,300 9,790,568 623.60 9.40 32,900 17,600
BVH 43.5 43.6 43.15 43.7 43.1 +100 +0.23% 196,600 32,365,273 2,061.48 18.14 400 17,100
HHV 10.6 10.8 10.65 11 10.55 +200 +1.89% 3,490,300 4,668,360 297.35 10.69 981,700 16,900
FUESSV50 18.85 19.05 20.16 20.16 18.8 +200 +1.06% 24,700 - - - 100 16,600
HT1 11.6 11.6 11.55 11.7 11.5 0 0.00% 131,400 4,426,443 281.94 252.17 0 16,600
DPG 50 51.4 50 52.1 48.5 +1,400 +2.8% 562,300 3,238,177 206.25 15.95 50,200 16,200
ASM 8.5 8.59 8.51 8.7 8.43 +90 +1.06% 519,200 3,179,831 202.54 14.81 38,300 15,400
AGG 14.55 14.65 14.6 15.1 14.45 +100 +0.69% 183,700 2,381,036 151.66 10.45 20,600 15,300
BIC 32.35 33.2 32.1 33.2 31.95 +850 +2.63% 28,000 3,893,593 248.00 10.60 20,000 15,300
KDC 50.1 50.1 50.1 50.1 49.55 0 0.00% 582,400 14,519,296 924.80 90.43 3,200 14,200
GIL 20.05 20.3 20 20.4 19.55 +250 +1.25% 441,600 2,062,403 131.36 48.45 33,100 13,400
TCM 45.6 45.6 45.6 45.9 44.7 0 0.00% 2,285,100 4,644,589 295.83 37.65 8,900 13,400
CTI 16.2 16.5 16.15 16.85 15.95 +300 +1.85% 1,347,600 904,200 57.59 12.27 14,400 12,900
DLG 1.85 1.84 1.82 1.88 1.82 -10 -0.54% 555,700 550,730 35.08 - 19,300 12,600
FUEMAV30 15.26 15.34 15.17 15.37 15.13 +80 +0.52% 20,700 - - - 19,900 12,600
ELC 24.75 25.1 24.3 25.2 24.1 +350 +1.41% 408,700 2,090,581 133.16 19.26 79,300 12,500
NAF 18.7 19.2 18.7 19.2 18.6 +500 +2.67% 369,400 1,253,841 79.86 8.85 16,400 11,880
TDC 9.98 10.3 10 10.4 9.9 +320 +3.21% 1,021,800 1,030,000 65.61 - 32,100 10,900
PVP 15.85 15.85 15.9 16 15.7 0 0.00% 167,700 1,643,684 104.69 8.45 3,500 9,900
NAB 15.45 15.5 15.35 15.5 15.3 +50 +0.32% 698,900 16,399,645 1,044.56 6.26 33,500 9,410
VPI 58.1 58.8 58.3 59 58 +700 +1.2% 1,346,900 18,818,915 1,198.66 28.67 167,700 9,400
PTB 60.8 62 60.9 64 60.1 +1,200 +1.97% 288,700 4,150,181 264.34 14.38 7,100 9,100
NT2 18.95 19.1 18.8 19.15 18.65 +150 +0.79% 181,200 5,498,432 350.22 12.35 98,000 9,000
IJC 13.2 13.2 13.2 13.4 13.05 0 0.00% 1,571,400 4,986,279 317.60 9.05 41,700 8,600
NHH 12.8 13.05 13.1 13.15 12.95 +250 +1.95% 84,700 951,084 60.58 10.00 0 8,500
NKG 18.9 19.1 18.9 19.5 18.8 +200 +1.06% 3,099,300 5,028,606 320.29 42.83 122,600 8,400
DC4 12.4 13.1 12.5 13.25 12.3 +700 +5.65% 1,059,000 756,515 48.19 6.41 33,500 7,600
TTF 3 3.06 3.02 3.11 3.01 +60 +2% 773,400 1,204,209 76.70 - 50,900 7,300
KOS 38.4 38.5 38.4 38.5 38.1 +100 +0.26% 327,900 8,334,531 530.86 396.91 0 7,200
YEG 11 11.2 10.75 11.3 10.75 +200 +1.82% 2,061,600 1,534,416 97.73 19.82 399,200 7,100
DBD 47 47.3 47 47.5 46.45 +300 +0.64% 73,700 3,540,096 225.48 15.30 3,700 6,900
HAR 3.31 3.3 3.31 3.34 3.1 -10 -0.30% 121,300 315,757 20.11 8.78 12,400 6,700
SCR 5.15 5.28 5.1 5.29 5.1 +130 +2.52% 1,326,400 2,273,542 144.81 240.00 173,400 6,600
SJS 61 62.7 60.6 62.7 60.5 +1,700 +2.79% 8,100 7,141,372 454.86 38.54 0 6,500
BCE 6.37 6.31 6.21 6.51 6.09 -60 -0.94% 83,000 220,850 14.07 286.82 0 6,400
HCD 8.64 8.66 8.64 8.66 8.55 +20 +0.23% 17,400 320,063 20.39 6.17 0 6,300
TCD 4.55 4.61 4.55 4.66 4.55 +60 +1.32% 551,600 1,548,133 98.61 10.00 41,100 6,200
APH 6.25 6.32 6.24 6.34 6.22 +70 +1.12% 222,600 1,541,349 98.18 45.14 9,300 5,900
DPR 37 37.2 37 37.65 36.75 +200 +0.54% 158,200 3,232,157 205.87 8.93 1,800 5,900
CCL 7.23 7.37 7.29 7.42 7.24 +140 +1.94% 220,300 439,115 27.97 - 14,700 5,700
SKG 10.4 10.5 10.4 10.75 10.3 +100 +0.96% 135,000 698,226 44.47 9.54 12,100 5,600
LDG 1.84 1.86 1.85 1.92 1.82 +20 +1.09% 1,242,500 476,546 30.35 - 37,500 5,500
FCN 12.35 12.5 12.4 12.6 12.25 +150 +1.21% 102,700 1,967,988 125.35 - 3,500 5,400
DHA 40.05 40.45 40.1 40.8 40 +400 +1% 29,200 595,670 37.94 6.84 0 5,300
TVB 8.6 8.6 8.6 8.7 8.5 0 0.00% 37,800 964,034 61.40 15.25 0 5,300
CNG 30.5 30.35 30.5 30.75 30.15 -150 -0.49% 63,100 1,065,264 67.85 10.93 5,200 5,100
MIG 16.6 16.65 16.6 16.75 16.55 +50 +0.3% 118,300 2,874,997 183.12 10.25 13,300 5,000
TDH 2.34 2.32 2.34 2.4 2.3 -20 -0.85% 293,900 261,354 16.65 - 8,400 5,000
CMX 7.71 7.71 7.71 7.78 7.5 0 0.00% 157,300 785,641 50.04 16.10 200 4,300
VIP 13.5 13.7 13.5 13.85 13.4 +200 +1.48% 163,800 938,052 59.75 12.70 13,000 4,300
GEE 32.8 32.5 32.7 32.7 31.8 -300 -0.91% 9,400 9,750,000 621.02 13.08 1,100 4,100
VTO 12.95 13.2 13 13.3 12.85 +250 +1.93% 350,200 1,054,240 67.15 18.70 26,400 4,000
TVS 20 20.05 19.7 20.25 19.7 +50 +0.25% 44,500 3,348,255 213.26 12.06 400 3,600
CRE 6.88 6.88 6.88 6.9 6.72 0 0.00% 64,500 3,190,108 203.19 1,720.00 800 3,300
IMP 41.8 41.8 41.9 41.9 41.2 0 0.00% 112,200 6,437,575 410.04 11.49 14,100 3,300
TMS 43.9 41.4 41.1 43.9 40.85 -2,500 -5.69% 3,600 6,551,919 417.32 47.86 0 3,220
VID 5.2 5.03 5.05 5.19 5.03 -170 -3.27% 14,100 205,405 13.08 9.75 0 3,100
ADS 8.68 8.78 8.69 8.88 8.25 +100 +1.15% 72,200 670,746 42.72 7.84 0 2,900
BMI 20.25 20.15 20.5 20.5 20.1 -100 -0.49% 84,000 2,672,753 170.24 7.80 7,300 2,700
SIP 74.5 75 75 76 73 +500 +0.67% 393,500 15,790,005 1,005.73 16.40 80,500 2,600
CDC 17 17.2 17 17.2 16.9 +200 +1.18% 274,800 378,206 24.09 44.22 2,800 2,400
LIX 32 31.8 32 32 31.45 -200 -0.63% 60,400 2,060,640 131.25 6.04 2,100 2,300
D2D 30.6 31 30.6 31.5 30.5 +400 +1.31% 41,900 938,052 59.75 41.55 200 2,100
FMC 45.75 45.6 45.6 45.9 45.45 -150 -0.33% 90,100 2,981,733 189.92 11.07 1,800 2,100
LHG 34.7 35.75 34.7 36 34 +1,050 +3.03% 280,900 1,787,929 113.88 13.29 42,800 2,100
TIP 21.4 21.6 21.35 21.8 21.3 +200 +0.93% 66,100 1,404,170 89.44 8.07 4,600 1,900
ICT 12.25 12.5 12.6 12.6 11.8 +250 +2.04% 68,500 402,313 25.63 26.94 500 1,600
QCG 12.4 11.55 11.7 12 11.55 -850 -6.85% 1,038,400 3,177,742 202.40 427.78 17,100 1,600
SGR 38.95 38 38.95 38.95 37.5 -950 -2.44% 93,500 2,280,000 145.22 22.35 0 1,600
PHR 55.3 55.3 55.3 56 55 0 0.00% 143,800 7,493,106 477.27 12.83 10,800 1,500
SGN 77.8 76.5 77.1 77.8 76.5 -1,300 -1.67% 4,800 2,565,320 163.40 12.00 500 1,500
AAA 8.25 8.4 8.24 8.41 8.21 +150 +1.82% 1,615,700 3,211,106 204.53 11.10 280,700 1,300
FUEKIVND 11.69 11.72 11.54 11.72 11.54 +30 +0.26% 1,200 - - - 1,100 1,200
TLG 57.7 57.4 57.1 58.5 54.2 -300 -0.52% 433,900 4,511,322 287.35 13.84 252,900 1,100
MHC 6.26 6.3 6.26 6.43 6.2 +40 +0.64% 21,300 260,863 16.62 10.19 0 1,000
PGV 19.1 19 19.1 19.2 19 -100 -0.52% 49,500 21,345,893 1,359.61 20.04 100 800
FUEKIV30 8.43 8.52 8.4 8.52 8.4 +90 +1.07% 700 - - - 300 700
MSH 50.1 50.9 49.7 51.3 49.3 +800 +1.6% 201,800 3,818,218 243.20 15.61 47,700 700
PGC 15 14.9 15.05 15.05 14.75 -100 -0.67% 92,500 899,055 57.26 12.06 0 700
RAL 123 120.5 123 123 119 -2,500 -2.03% 10,600 2,837,464 180.73 4.80 500 700
ABT 39.55 39.55 39 39.55 39 0 0.00% 7,300 465,791 29.67 8.07 5,000 500
BTP 11.95 11.8 11.85 11.85 11.8 -150 -1.26% 20,000 713,730 45.46 9.94 0 500
NNC 20.85 21.15 20.4 21.15 20.3 +300 +1.44% 27,600 463,608 29.53 13.52 0 500
SRF 8.39 8.38 8.34 8.39 7.95 -10 -0.12% 22,600 283,133 18.03 106.08 0 500
VFG 87.6 85.5 85.3 86.8 85.3 -2,100 -2.40% 15,500 3,566,428 227.16 13.75 3,100 500
DHC 34.45 34.45 34.35 34.5 34.2 0 0.00% 296,800 2,772,986 176.62 9.15 7,300 400
HTL 30.2 29.5 30.2 30.2 29.15 -700 -2.32% 12,900 354,000 22.55 9.24 0 400
LAF 18.2 18 18 18 18 -200 -1.10% 400 274,104 17.46 9.26 0 400
OGC 3.82 3.95 3.82 3.95 3.61 +130 +3.4% 126,400 1,185,000 75.48 13.76 900 400
TDP 33.35 33.4 33.3 33.9 32.5 +50 +0.15% 102,800 2,946,623 187.68 59.54 0 400
VPH 6.79 6.94 6.65 6.99 6.65 +150 +2.21% 163,900 661,783 42.15 - 0 400
CLL 37.2 37.1 37.2 37.2 37.1 -100 -0.27% 1,000 1,261,400 80.34 13.68 0 300
DHG 99.7 99.7 100 100 99 0 0.00% 7,000 13,035,383 830.28 12.81 500 300
TEG 8 8.02 8 8.02 7.99 +20 +0.25% 9,500 968,869 61.71 8.56 0 300
DQC 12.5 12.35 12.5 12.6 12.35 -150 -1.20% 12,500 340,342 21.68 - 0 200
PLP 4.54 4.5 4.3 4.5 4.24 -40 -0.88% 16,300 314,999 20.06 28.48 0 200
TLD 5.75 5.75 5.75 5.8 5.7 0 0.00% 238,600 447,013 28.47 87.12 0 200
HVH 8.1 8.17 8.13 8.24 8 +70 +0.86% 298,000 332,068 21.15 30.37 18,800 100
SFI 31 30.95 30.9 30.95 30 -50 -0.16% 1,200 716,710 45.65 7.13 0 100
VNE 3.68 3.68 3.68 3.75 3.6 0 0.00% 36,600 301,963 19.23 - 6,000 100
VSH 52 51 51.9 51.9 51 -1,000 -1.92% 6,400 12,048,304 767.41 12.12 3,000 70
AAM 7 6.76 6.53 6.99 6.53 -240 -3.43% 9,400 70,650 4.50 169.00 0 0
AAT 3.34 3.34 3.36 3.37 3.18 0 0.00% 174,900 236,536 15.07 - 0 0
ABR 13.2 12.35 13.2 13.2 12.35 -850 -6.44% 1,100 247,000 15.73 7.97 0 0
ABS 3.84 3.85 3.88 3.9 3.85 +10 +0.26% 98,900 308,000 19.62 39.29 0 0
ACC 13.6 13.5 13.6 13.6 13.2 -100 -0.74% 465,100 1,417,500 90.29 20.39 0 0
ACG 40.4 40.6 40.4 40.6 40.3 +200 +0.5% 9,000 6,121,991 389.94 14.02 0 0
ACL 11.7 11.55 11.5 11.7 11.25 -150 -1.28% 41,700 579,337 36.90 58.93 0 0
ADG 11.1 10.7 11 11 10.55 -400 -3.60% 2,400 228,772 14.57 11.40 1,800 0
ADP 28.8 28.95 28.6 28.95 28.6 +150 +0.52% 2,800 667,004 42.48 11.32 0 0
AGM 3.47 3.48 3.56 3.56 3.4 +10 +0.29% 76,100 63,336 4.03 - 0 0
APG 9.19 9.18 9.18 9.18 8.93 -10 -0.11% 138,000 2,052,849 130.75 11.28 0 0
ASG 18.8 18.65 18.95 18.95 18.5 -150 -0.80% 2,700 1,693,134 107.84 351.89 0 0
ASP 4.14 4.08 3.92 4.08 3.92 -60 -1.45% 12,100 152,345 9.70 - 0 0
AST 54.5 54.5 54.3 54.9 54.3 0 0.00% 8,200 2,452,500 156.21 22.04 400 0
BBC 50.8 50 50 51.5 50 -800 -1.57% 400 937,634 59.72 10.26 0 0
BHN 38.9 38.9 38.9 38.9 38.9 0 0.00% 400 9,017,020 574.33 27.28 0 0
BKG 3.19 3.21 3.19 3.24 3.19 +20 +0.63% 28,900 229,865 14.64 20.71 0 0
BMC 19.5 19.8 19.5 19.85 19.25 +300 +1.54% 50,500 245,374 15.63 10.14 0 0
BRC 13.95 14.1 13.95 14.1 13.9 +150 +1.08% 13,000 174,487 11.11 8.99 0 0
BTT 35 35 0 0.00% - 472,500 30.10 9.55 0 0
C32 17.3 17.2 17.25 17.4 17 -100 -0.58% 72,900 258,518 16.47 - 0 0
C47 6 6.03 5.9 6.05 5.9 +30 +0.5% 12,400 219,144 13.96 12.43 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCI 22.1 21.4 22.05 22.1 21.4 -700 -3.17% 9,600 375,380 23.91 17.51 0 0
CHP 33.2 33 33.2 33.2 32.9 -200 -0.60% 58,500 4,848,118 308.80 14.39 0 0
CIG 7.72 7.18 7.72 7.72 7.18 -540 -6.99% 787,900 226,457 14.42 - 0 0
CKG 24.4 23.85 23.85 24.65 23.6 -550 -2.25% 26,600 2,271,936 144.71 15.82 0 0
CLC 48.5 48.5 0 0.00% - 1,271,068 80.96 10.06 0 0
CLW 45.45 42.35 42.35 42.35 42.35 -3,100 -6.82% 100 550,550 35.07 20.21 0 0
CMV 9.1 9.1 0 0.00% - 165,218 10.52 11.02 0 0
COM 29.9 28.25 28.25 28.25 28.25 -1,650 -5.52% 100 398,908 25.41 11.58 0 0
CRC 6.72 6.71 6.65 6.74 6.6 -10 -0.15% 247,400 402,600 25.64 6.98 0 0
CTD 64.5 65.4 64.3 66.6 63.2 +900 +1.4% 959,400 6,535,423 416.27 92.50 20 0
CTF 24.5 22.8 22.8 22.8 22.8 -1,700 -6.94% 141,000 2,038,239 129.82 44.10 0 0
CVT 24.65 24.65 0 0.00% - 904,430 57.61 22.27 0 0
DAH 3.07 3.08 3.04 3.09 3.02 +10 +0.33% 19,500 259,336 16.52 68.44 0 0
DAT 7.45 7.15 7.18 7.19 7.15 -300 -4.03% 1,300 494,983 31.53 5.97 0 0
DBT 12.25 12.4 12.4 12.4 12.4 +150 +1.22% 100 230,772 14.70 13.89 0 0
DCL 26.45 26.7 26.45 26.9 25.55 +250 +0.95% 403,000 1,950,196 124.22 31.60 0 0
DHM 8.82 8.82 8.5 8.85 8.25 0 0.00% 15,500 276,914 17.64 46.42 0 0
DMC 65.9 65.8 63 65.8 63 -100 -0.15% 500 2,285,067 145.55 14.66 0 0
DRH 1.9 1.9 0 0.00% - 235,045 14.97 1,900.00 0 0
DRL 60 60.1 60.1 60.4 59.5 +100 +0.17% 2,300 570,950 36.37 10.47 0 0
DSC 17.8 18 18.05 18.45 17.65 +200 +1.12% 35,700 3,687,101 234.85 22.11 0 0
DSE 21.85 23.25 21.85 23.3 21.8 +1,400 +6.41% 759,000 7,672,500 488.69 30.47 335,000 0
DSN 54 54.1 54 54.1 54 +100 +0.19% 7,500 653,691 41.64 6.83 0 0
DTA 4.1 4.11 4.15 4.25 3.82 +10 +0.24% 7,200 74,226 4.73 55.54 0 0
DTL 10.3 10.4 9.66 10.4 9.6 +100 +0.97% 4,900 630,562 40.16 - 100 0
DTT 22.45 22.45 0 0.00% - 183,008 11.66 21.52 0 0
DVP 77.6 78 77.6 78 77.6 +400 +0.52% 1,800 3,120,000 198.73 9.44 0 0
DXV 3.97 3.71 3.96 3.96 3.7 -260 -6.55% 13,700 36,729 2.34 - 0 0
EVE 10.45 10.45 10.4 10.45 10.3 0 0.00% 25,900 438,689 27.94 24.59 0 0
FCM 3.02 3.1 3.03 3.15 2.95 +80 +2.65% 25,800 139,810 8.91 9.01 0 0
FDC 16 16 0 0.00% - 617,976 39.36 842.11 0 0
FIR 4.4 4.7 4.4 4.7 4.4 +300 +6.82% 583,000 301,953 19.23 15.82 28,000 0
FIT 4.14 4.15 4.14 4.21 4.11 +10 +0.24% 412,700 1,410,722 89.85 - 0 0
FUCTVGF3 14.3 14.3 0 0.00% - - - - 0 0
FUCTVGF4 14.2 14.2 0 0.00% - - - - 0 0
FUCTVGF5 11.35 11.35 0 0.00% - - - - 0 0
FUCVREIT 5.69 5.5 5.5 5.5 5.5 -190 -3.34% 1,600 - - - 0 0
FUEABVND 9.8 9.8 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEFCV50 11.7 12.1 12.21 12.22 11.75 +400 +3.42% 5,100 - - - 0 0
FUEIP100 8.4 8.35 8.35 8.35 8.35 -50 -0.60% 1,400 - - - 0 0
FUEKIVFS 12.29 12.29 0 0.00% - - - - 0 0
FUEMAVND 13.1 13.08 13.08 13.08 13.08 -20 -0.15% 200 - - - 200 0
GDT 26.45 26 25.9 26.4 25.9 -450 -1.70% 10,600 565,206 36.00 15.79 0 0
GMC 8 8 8 8 8 0 0.00% 100 263,608 16.79 - 0 0
GMH 8.15 8.15 0 0.00% - 134,475 8.57 9.82 0 0
GSP 12.7 12.75 12.65 12.8 12.5 +50 +0.39% 104,500 782,586 49.85 9.04 0 0
GTA 10.6 10.6 0 0.00% - 104,198 6.64 10.11 0 0
HAP 4.2 4.23 4.2 4.25 4.15 +30 +0.71% 64,400 469,286 29.89 26.44 300 0
HAS 8 8 0 0.00% - 64,000 4.08 195.12 0 0
HHP 8.85 8.7 8.8 8.8 8.5 -150 -1.69% 170,500 753,023 47.96 32.22 0 0
HID 2.69 2.68 2.68 2.68 2.64 -10 -0.37% 16,000 205,707 13.10 36.22 0 0
HII 4.44 4.45 4.46 4.46 4.42 +10 +0.23% 26,300 327,800 20.88 4.73 0 0
HMC 10.85 10.7 10.7 10.85 10.7 -150 -1.38% 10,400 292,110 18.61 13.81 0 0
HNA 25.3 25.3 25.8 25.8 25.3 0 0.00% 4,000 5,951,375 379.07 25.17 0 0
HRC 38.3 40.85 38.3 40.85 38.3 +2,550 +6.66% 200 1,233,941 78.59 72.69 0 0
HSL 4.03 4.06 4.24 4.24 4.05 +30 +0.74% 7,100 156,583 9.97 12.23 0 0
HTG 45.6 45.5 45.4 45.5 45.3 -100 -0.22% 43,900 1,638,123 104.34 10.24 0 0
HTI 15.95 15.95 15.95 15.95 15.95 0 0.00% 7,500 397,940 25.35 6.94 300 0
HTV 9.21 9.59 9.55 9.59 9.55 +380 +4.13% 200 125,667 8.00 15.67 0 0
HU1 6.01 6.01 0 0.00% - 60,100 3.83 - 0 0
HUB 18.4 18.25 18.1 18.4 18 -150 -0.82% 187,100 479,946 30.57 8.31 0 0
HVX 2.48 2.47 2.48 2.48 2.47 -10 -0.40% 400 102,567 6.53 - 0 0
ILB 31.9 31.9 31.2 31.9 31.2 0 0.00% 400 781,622 49.78 9.62 0 0
ITA 2.35 2.35 0 0.00% - 2,205,056 140.45 - 0 0
ITC 10.55 10.9 10.55 10.95 10.45 +350 +3.32% 759,300 1,045,692 66.60 13.41 0 0
ITD 12.8 12.8 12.8 13 12.75 0 0.00% 21,300 313,106 19.94 - 0 0
KHP 12.2 12.05 12.3 12.3 11.9 -150 -1.23% 217,300 709,817 45.21 12.94 0 0
KMR 3.2 3.22 3.23 3.23 3.16 +20 +0.63% 28,100 183,147 11.67 20.38 0 0
KPF 1.71 1.72 1.75 1.76 1.68 +10 +0.58% 56,100 104,692 6.67 101.18 0 0
L10 20.8 20.8 0 0.00% - 203,632 12.97 7.86 0 0
LBM 27.4 27.2 27.25 27.35 27.1 -200 -0.73% 3,700 1,088,000 69.30 4.35 100 0
LEC 5.77 5.77 0 0.00% - 150,597 9.59 - 0 0
LGC 62 62 0 0.00% - 11,956,995 761.59 17.40 0 0
LGL 2.46 2.47 2.46 2.47 2.43 +10 +0.41% 25,000 127,198 8.10 8.32 0 0
LM8 13.9 14.45 13.9 14.45 13.9 +550 +3.96% 1,100 135,666 8.64 14.34 0 0
LSS 11.35 11.45 11.45 11.5 11.35 +100 +0.88% 239,000 917,546 58.44 28.84 0 0
MCM 34.7 34.5 34.7 34.95 34.2 -200 -0.58% 14,000 - - 11.26 0 0
MCP 32.1 32.4 32.1 32.4 29.9 +300 +0.93% 30,000 487,705 31.06 27.96 0 0
MDG 13.55 13.6 13.6 13.6 13.6 +50 +0.37% 100 140,417 8.94 - 0 0
NBB 24.7 24.7 24.3 24.7 24 0 0.00% 80,600 2,473,947 157.58 1,372.22 600 0
NCT 112 111.6 111.8 111.8 111.6 -400 -0.36% 1,900 2,920,096 185.99 14.17 0 0
NHT 10.95 10.95 10.5 10.95 10.5 0 0.00% 700 262,840 16.74 - 0 0
NLG 37 37.8 37 38.5 36.9 +800 +2.16% 1,384,600 14,544,588 926.41 31.84 89,900 0
NSC 79 79.4 79.4 79.4 79.4 +400 +0.51% 100 1,395,417 88.88 6.27 100 0
NVT 8 8 0 0.00% - 724,000 46.11 129.03 0 0
OPC 23 23 0 0.00% - 1,473,171 93.83 14.08 0 0
PAC 36.05 35.35 36.35 36.35 35.35 -700 -1.94% 62,400 1,642,775 104.64 15.84 2,200 0
PDN 110.5 111 111 111 111 +500 +0.45% 900 4,111,874 261.90 15.13 0 0
PET 24.3 24.6 24.9 25 24.2 +300 +1.23% 511,300 2,625,364 167.22 24.28 0 0
PGD 31.8 31.2 31.6 31.6 31 -600 -1.89% 1,900 3,088,716 196.73 12.21 0 0
PGI 23 23 0 0.00% - 2,550,626 162.46 11.13 0 0
PHC 5.5 5.55 5.5 5.58 5.5 +50 +0.91% 21,000 281,285 17.92 31.36 300 0
PIT 5.35 5.28 5 5.29 5 -70 -1.31% 800 75,030 4.78 - 0 0
PJT 9.6 10.25 10.25 10.25 10.25 +650 +6.77% 4,700 255,049 16.25 14.12 0 0
PMG 8.3 8.3 0 0.00% - 384,591 24.50 159.62 0 0
PNC 16.9 17.8 17.8 17.8 17 +900 +5.33% 3,800 192,228 12.24 11.45 0 0
PSH 3.51 3.58 3.51 3.7 3.51 +70 +1.99% 374,100 451,688 28.77 8.88 0 0
PTC 4.62 4.57 4.66 4.66 4.5 -50 -1.08% 1,000 147,116 9.37 14.69 0 0
PTL 2.58 2.6 2.6 2.75 2.57 +20 +0.78% 11,400 257,049 16.37 104.00 0 0
QNP 35.8 35.8 0 0.00% - 1,446,676 92.14 12.56 0 0
RDP 1.68 1.57 1.6 1.68 1.57 -110 -6.55% 714,900 77,040 4.91 - 0 0
REE 62.8 63.8 62.8 63.8 61.8 +1,000 +1.59% 891,000 30,050,655 1,914.05 11.92 0 0
S4A 40 40 0 0.00% - 1,688,000 107.52 12.29 0 0
SAM 6.37 6.37 6.29 6.4 6.28 0 0.00% 219,000 2,420,351 154.16 132.71 9,800 0
SAV 20.3 20.55 20.25 20.6 20.25 +250 +1.23% 8,100 509,521 32.45 - 0 0
SBA 30.5 30.45 30 30.45 29.8 -50 -0.16% 13,400 1,841,868 117.32 10.50 0 0
SBG 10.3 10.3 10.3 10.4 10.25 0 0.00% 110,400 396,550 25.26 7.98 0 0
SBV 9.61 9.6 9.6 9.6 9.6 -10 -0.10% 100 262,310 16.71 121.52 0 0
SC5 21 20 21 21 20 -1,000 -4.76% 400 299,670 19.09 9.14 0 0
SFC 22.3 22.9 21.05 22.9 21 +600 +2.69% 900 257,277 16.39 10.29 0 0
SFG 10.25 10.6 10.5 10.6 10.5 +350 +3.41% 2,300 507,712 32.34 8.94 0 0
SGT 14.4 14.5 14.25 14.85 14 +100 +0.69% 17,600 2,146,047 136.69 50.17 0 0
SHA 4.1 4.19 4.2 4.25 4.09 +90 +2.2% 8,100 140,142 8.93 11.32 0 0
SHI 14.6 14.6 14.65 14.65 14.55 0 0.00% 912,600 2,363,121 150.52 143.14 0 0
SHP 35.15 34.15 34.8 34.8 34.15 -1,000 -2.84% 2,300 3,456,197 220.14 12.99 0 0
SMA 10.75 10.75 0 0.00% - 218,793 13.94 18.31 0 0
SMB 37.65 37.7 37.65 38 37.65 +50 +0.13% 4,300 1,125,219 71.67 8.64 0 0
SPM 10.65 11.2 11.2 11.2 11.2 +550 +5.16% 100 154,224 9.82 12.73 0 0
SRC 24.8 24.8 24.8 24.8 23.2 0 0.00% 1,500 695,972 44.33 23.66 0 0
SSC 36.5 36.5 0 0.00% - 484,420 30.85 9.63 0 0
ST8 7.05 7 7.02 7.05 6.87 -50 -0.71% 114,800 180,046 11.47 48.61 0 0
STG 40 40 0 0.00% - 3,930,134 250.33 27.62 0 0
STK 24.55 24.45 24.4 25.15 24.25 -100 -0.41% 86,900 2,362,773 150.50 26.21 2,000 0
SVC 24.2 24.75 24.75 24.75 24.75 +550 +2.27% 100 1,648,847 105.02 57.56 0 0
SVD 3.06 3.09 3.18 3.18 3.02 +30 +0.98% 18,800 85,302 5.43 - 0 0
SVI 58.3 58.3 0 0.00% - 748,131 47.65 5.65 0 0
SVT 11.4 11.35 11.4 11.4 11.2 -50 -0.44% 500 196,480 12.51 6.89 0 0
SZL 42 42 41.45 42 41 0 0.00% 2,400 1,148,471 73.15 13.84 0 0
TBC 40 39.7 39.8 39.8 39.7 -300 -0.75% 1,000 2,520,950 160.57 20.05 100 0
TCI 7.8 7.82 7.97 7.97 7.75 +20 +0.26% 117,800 904,156 57.59 13.55 100 0
TCL 34.65 34.95 34.55 35 34.5 +300 +0.87% 44,400 1,054,037 67.14 9.47 1,600 0
TCO 19.7 20.25 19.5 21 19.05 +550 +2.79% 326,300 378,898 24.13 54.44 0 0
TCR 3.06 3.26 3.06 3.27 3.06 +200 +6.54% 1,100 148,086 9.43 - 0 0
TCT 16.95 16.95 16.95 16.95 16.95 0 0.00% 1,700 216,757 13.81 11.81 0 0
TDG 3.47 3.57 3.47 3.58 3.47 +100 +2.88% 27,000 82,977 5.29 21.77 0 0
TDM 49.5 49.5 50 50 49 0 0.00% 6,200 5,445,000 346.82 18.98 0 0
TDW 50 53.5 47.25 53.5 47.25 +3,500 +7% 200 454,750 28.96 8.44 0 0
THG 42.95 43.8 43 43.9 42.95 +850 +1.98% 10,600 1,136,255 72.37 9.17 900 0
TIX 35.75 35.5 35.5 35.5 35.5 -250 -0.70% 3,300 1,065,000 67.83 11.78 0 0
TLH 4.5 4.52 4.5 4.57 4.45 +20 +0.44% 179,000 507,686 32.34 129.14 37,500 0
TMP 67 69.9 69.9 69.9 69.9 +2,900 +4.33% 300 4,893,000 311.66 10.75 0 0
TMT 6.7 6.7 6.7 6.7 6.67 0 0.00% 9,000 247,082 15.74 87.01 0 0
TN1 10.8 10.4 10.4 10.4 10.4 -400 -3.70% 100 568,176 36.19 10.14 0 0
TNC 34.1 36.25 36.25 36.25 36.25 +2,150 +6.3% 100 697,813 44.45 26.04 0 0
TNI 2.23 2.24 2.22 2.27 2.22 +10 +0.45% 122,500 117,600 7.49 448.00 0 0
TNT 4.32 4.32 4.36 4.36 4.22 0 0.00% 21,300 220,320 14.03 14.40 0 0
TPC 6.3 6.3 6.3 6.3 6.3 0 0.00% 100 141,857 9.04 - 0 0
TRA 76.5 75.4 75.4 75.4 75.4 -1,100 -1.44% 100 3,125,371 199.07 13.62 0 0
TRC 47.4 46.4 47.5 47.5 46.4 -1,000 -2.11% 44,400 1,351,400 86.08 19.99 1,100 0
TSC 2.46 2.47 2.42 2.5 2.42 +10 +0.41% 602,100 486,242 30.97 - 0 0
TTA 10.2 10.3 10.25 10.5 10.2 +100 +0.98% 1,229,700 1,751,593 111.57 24.52 89,300 0
TTE 34.4 32 33 33 32 -2,400 -6.98% 500 911,693 58.07 - 100 0
TVT 15.6 15.6 15.6 15.6 15.6 0 0.00% 2,400 327,600 20.87 28.01 0 0
TYA 13.3 13.4 13.3 13.5 13 +100 +0.75% 27,300 411,245 26.19 446.67 1,000 0
UIC 40.1 40.1 0 0.00% - 320,800 20.43 6.66 0 0
VAF 13.95 13.95 13.95 13.95 13.65 0 0.00% 4,500 525,432 33.47 8.31 0 0
VCA 8.3 8.3 0 0.00% - 126,055 8.03 17.29 0 0
VCF 214.2 210.2 214.8 215 199.3 -4,000 -1.87% 800 5,586,934 355.86 12.42 300 0
VDP 34.4 34 34 34 34 -400 -1.16% 800 750,835 47.82 7.13 0 0
VIB 18.05 18.15 18 18.25 18 +100 +0.55% 4,479,200 54,071,170 3,444.02 5.45 0 0
VMD 18.75 19.2 18.9 19.45 18.8 +450 +2.4% 3,200 296,453 18.88 11.05 0 0
VNG 7.66 8.05 7.66 8.05 7.66 +390 +5.09% 300 783,077 49.88 236.76 0 0
VNS 10.15 10 10.1 10.1 9.97 -150 -1.48% 27,400 678,592 43.22 4.52 0 0
VPD 26.6 26.95 26.6 26.95 26.4 +350 +1.32% 5,100 2,872,591 182.97 15.08 0 0
VPG 11.9 12.05 11.9 12.3 11.8 +150 +1.26% 361,700 1,065,410 67.86 54.77 10,000 0
VPS 8.6 8.1 8.45 8.45 8.1 -500 -5.81% 7,100 198,132 12.62 14.59 0 0
VRC 10.5 11 10.2 11.2 10.2 +500 +4.76% 443,900 550,000 35.03 2,750.00 600 0
VSI 18 19 19 19 19 +1,000 +5.56% 100 250,800 15.97 9.55 0 0
VTB 10.5 10.6 10.5 10.6 10.5 +100 +0.95% 2,800 114,528 7.29 10.60 0 0
YBM 10.6 10.6 0 0.00% - 151,579 9.65 11.31 0 0
合計 4,991,265,488 317,915.00 58,147,250 98,964,340
▼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