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

2024/04/26 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 1,209.52
+4.55/+0.38%
売買高 513,090,400 株
（前日比 +17.10%）
売買高（相対取引を含む） 559,565,592 株
（前日比 +7.89%）
値上がり銘柄数 156
値下がり銘柄数 165
変わらず銘柄数 96
総銘柄数 417
売買代金 13,957,926 百万VND
（前日比 +15.28%）
売買代金（相対取引を含む） 15,436,425 百万VND
（前日比 +9.19%）
前日終値 1204.97 (04/25) 
始値 1199.83
高値 1216.59
安値 1198.73
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) 52,733,750 58,961,610 -6,227,860
VN30 1,240.50 +6.78 +0.55% VN100 1,234.22 +5.70 +0.46% VNFIN Lead 1,989.74 +3.02 +0.15%
VNMID 1,811.13 +4.86 +0.27% VNALL 1,243.09 +5.60 +0.45% VNFIN Select 2,054.02 +6.68 +0.33%
VNSML 1,393.90 +3.69 +0.27% VN Diamond 2,126.83 +22.29 +1.06% VNX Allshare 1,980.05 +8.57 +0.43%
産業トレンド
+0.39 +0.93 +0.06 +0.00 -0.07 -0.03
-0.36 +0.22 -0.09 +0.73 +0.58 - -
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（2024/04/26 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
VCB 91 91.2 91.7 93.3 91.2 +200 +0.22% 1,698,300 509,725,123 31,659.95 16.74 1,261,520 518,800
BID 49.6 49.2 49.6 50.1 49.1 -400 -0.81% 774,500 248,879,372 15,458.35 14.85 29,900 152,270
VHM 40.7 40.8 40.4 41.05 40.3 +100 +0.25% 4,704,400 177,658,194 11,034.67 5.32 1,204,580 1,202,800
VIC 42 44.45 41.95 44.45 41.9 +2,450 +5.83% 2,697,700 169,529,436 10,529.78 18.78 1,350,310 358,850
GAS 74 73.5 73.9 74.2 73.5 -500 -0.68% 774,000 168,810,379 10,485.12 14.78 56,300 199,700
HPG 28.55 28.4 28.3 28.55 28.05 -150 -0.53% 18,304,000 165,139,914 10,257.14 25.43 4,370,050 4,625,450
TCB 46.15 46.6 46 46.9 45.65 +450 +0.98% 5,678,300 164,149,004 10,195.59 9.13 1,351,790 1,249,590
CTG 33 32.8 32.55 33.15 32.15 -200 -0.61% 8,972,900 157,628,620 9,790.60 8.85 750,200 2,537,200
FPT 123.2 123.2 123 125.4 122.2 0 0.00% 3,396,500 156,460,165 9,718.02 26.43 2,656,500 2,669,500
VPB 18.6 18.55 18.4 18.6 18.3 -50 -0.27% 8,253,200 147,174,283 9,141.26 12.94 857,400 1,895,700
VNM 64.7 65 64.7 65.8 64.5 +300 +0.46% 2,940,600 135,847,104 8,437.71 17.12 1,273,540 615,910
GVR 29.4 30 29.05 30.45 29.05 +600 +2.04% 3,970,200 120,000,000 7,453.42 61.86 199,800 462,800
MBB 22.25 22.25 22 22.45 22 0 0.00% 13,332,200 117,637,620 7,306.68 5.61 450,000 450,000
ACB 26.8 26.85 26.8 27 26.6 +50 +0.19% 5,444,000 104,286,752 6,477.44 6.56 0 0
MSN 68.1 67.2 67.5 68.3 67.1 -900 -1.32% 3,593,000 96,152,677 5,972.22 228.57 1,111,600 374,700
MWG 53.8 54.9 53.5 55 53 +1,100 +2.04% 11,864,700 80,277,205 4,986.16 477.39 5,777,100 745,000
SAB 54.4 54.4 54.4 55.3 54.1 0 0.00% 705,300 69,771,393 4,333.63 17.37 268,200 242,640
HDB 22.5 23.6 22.5 23.6 22.35 +1,100 +4.89% 9,976,900 68,736,194 4,269.33 6.78 1,821,600 1,557,270
VJC 103.5 104 103 104 101.9 +500 +0.48% 903,600 56,327,579 3,498.61 244.13 99,200 48,400
BCM 52.5 52.4 52 52.8 52 -100 -0.19% 349,000 54,234,000 3,368.57 23.96 600 22,700
SSB 22 22 22 22 21.5 0 0.00% 2,234,700 53,981,400 3,352.88 15.14 161,300 186,700
VIB 21.15 21.1 20.9 21.3 20.9 -50 -0.24% 2,906,500 53,526,639 3,324.64 6.33 0 0
LPB 20.8 20.9 20.8 20.9 19.95 +100 +0.48% 5,816,400 53,454,183 3,320.14 7.73 138,700 1,364,320
STB 28.45 28.2 28.25 28.95 28.1 -250 -0.88% 11,932,400 53,163,083 3,302.05 6.89 1,696,500 2,263,900
SSI 35.35 35.2 34.85 35.35 34.7 -150 -0.42% 13,819,800 52,839,781 3,281.97 22.99 1,707,950 676,200
VRE 22.55 22.45 22.2 22.6 22 -100 -0.44% 7,637,500 51,013,548 3,168.54 11.57 1,698,630 4,245,320
PLX 35.1 35.7 35.1 35.7 35 +600 +1.71% 422,300 45,360,143 2,817.40 20.93 168,300 12,400
DGC 116.1 118.8 114.5 120.5 114.5 +2,700 +2.33% 3,739,600 45,117,675 2,802.34 15.48 722,000 651,300
SHB 11.1 11.45 11.15 11.6 11.15 +350 +3.15% 33,004,200 41,436,427 2,573.69 5.66 1,967,000 2,661,300
TPB 17.95 17.9 17.65 17.95 17.65 -50 -0.28% 3,090,800 39,409,267 2,447.78 8.83 1,030,200 169,600
HVN 17.3 17.25 17.5 17.5 17.05 -50 -0.29% 1,542,400 38,198,300 2,372.57 - 301,810 184,500
EIB 17.95 17.95 17.9 18.1 17.7 0 0.00% 6,319,800 31,248,547 1,940.90 14.43 140,400 33,850
PNJ 94.2 95 93.8 95.1 92.5 +800 +0.85% 1,654,400 31,159,965 1,935.40 17.48 0 38,500
NVL 15.2 15.25 14.95 15.6 14.95 +50 +0.33% 18,372,600 29,739,094 1,847.15 49.04 332,300 48,000
BVH 39.3 39.45 39.2 39.45 38.9 +150 +0.38% 303,900 29,284,633 1,818.92 16.41 21,300 11,200
OCB 13.6 13.65 13.55 13.75 13.55 +50 +0.37% 1,076,700 28,048,352 1,742.13 8.56 103,700 186,000
KDH 34.6 35 34 35.45 33.95 +400 +1.16% 3,717,500 27,975,919 1,737.63 41.67 1,518,000 145,410
MSB 13.55 13.6 13.5 13.65 13.45 +50 +0.37% 3,373,000 27,200,000 1,689.44 5.86 1,260,000 318,480
GMD 81.4 84.2 81.4 86.5 80.8 +2,800 +3.44% 5,624,400 26,143,002 1,623.79 11.68 874,200 580,720
REE 60 61.6 59.8 61.8 59.3 +1,600 +2.67% 1,227,800 25,176,311 1,563.75 11.51 0 0
VND 21 20.65 20.55 20.9 20.5 -350 -1.67% 10,116,500 25,148,479 1,562.02 12.43 1,185,800 1,058,500
POW 10.55 10.5 10.5 10.6 10.45 -50 -0.47% 4,967,600 24,589,652 1,527.31 23.70 107,100 1,764,900
VGC 50.8 50.8 50.4 51.5 50.4 0 0.00% 378,900 22,776,180 1,414.67 18.70 10,800 4,400
PGV 19.95 20 20.2 20.2 19.5 +50 +0.25% 8,300 22,469,361 1,395.61 21.10 0 0
KBC 29.5 29 29.05 29.45 28.9 -500 -1.69% 4,112,400 22,260,538 1,382.64 10.96 81,900 676,770
FRT 153 161 153 163.7 151.5 +8,000 +5.23% 2,083,100 21,935,025 1,362.42 - 300,510 345,510
VCI 47 47 46.5 47.4 46.05 0 0.00% 4,847,400 20,562,500 1,277.17 41.70 1,107,000 510,700
PDR 26.7 26.45 26.3 27 26.1 -250 -0.94% 7,156,900 19,541,547 1,213.76 26.37 622,200 694,000
HCM 27.3 27.05 26.8 27.1 26.6 -250 -0.92% 6,447,600 19,042,419 1,182.76 18.34 1,035,000 441,200
GEX 20.8 20.4 20.4 20.8 20.35 -400 -1.92% 10,443,300 17,370,514 1,078.91 52.58 102,700 493,300
DIG 28.3 27.8 27.9 28.5 27.7 -500 -1.77% 21,396,900 16,953,885 1,053.04 142.56 113,100 2,237,300
PVD 29.9 29.75 29.5 30.15 29.5 -150 -0.50% 3,120,200 16,537,430 1,027.17 36.73 48,100 217,000
DCM 30.65 30.7 30.15 31.1 30.15 +50 +0.16% 1,924,400 16,252,580 1,009.48 17.08 43,300 290,600
KDC 62.2 62.4 62.2 62.4 61.9 +200 +0.32% 750,700 16,050,778 996.94 112.64 31,600 2,400
DHG 113.7 114.1 113.7 114.3 113.7 +400 +0.35% 11,500 14,918,127 926.59 14.67 0 1,000
SIP 81.1 81 80.1 81.5 80.1 -100 -0.12% 137,400 14,726,442 914.69 17.71 0 8,700
NLG 37.9 37.9 37.55 38.2 37.35 0 0.00% 2,927,000 14,583,066 905.78 31.93 224,500 682,300
VPI 58.7 59 58.6 59.1 58.5 +300 +0.51% 1,161,900 14,277,977 886.83 28.77 9,300 1,600
CTR 122.6 124 122.6 126.3 121.4 +1,400 +1.14% 404,900 14,183,849 880.98 27.49 53,200 105,870
VHC 74 74 73.1 76 73 0 0.00% 536,400 13,841,293 859.71 7.21 29,060 31,900
DPM 31.25 31.6 31.25 31.65 31.15 +350 +1.12% 1,355,700 12,366,163 768.08 30.68 46,400 22,700
HSG 19.6 19.4 19.4 19.7 19.25 -200 -1.02% 3,700,900 11,950,057 742.24 412.77 24,400 162,500
VCG 21.7 22.15 21.3 22.15 21.25 +450 +2.07% 3,456,000 11,838,411 735.31 13.78 62,000 62,200
FTS 54.9 54.5 53.5 56.5 53.5 -400 -0.73% 2,188,600 11,693,792 726.32 26.28 40,200 587,300
HAG 12.5 12.4 12.4 12.55 12.35 -100 -0.80% 4,253,500 11,499,751 714.27 - 179,300 4,000
VIX 17.1 16.85 16.7 17.1 16.7 -250 -1.46% 16,459,000 11,280,144 700.63 11.67 41,400 280,600
LGC 58 0 0 0.00% - 11,185,576 694.76 - 0 0
TCH 15.8 16 15.6 16.3 15.6 +200 +1.27% 11,171,300 10,691,453 664.07 43.48 628,600 167,950
VSH 45.05 44.15 44.5 45.25 44.05 -900 -2.00% 63,200 10,430,051 647.83 8.25 0 100
BSI 51.8 51.2 50.4 52.3 50.4 -600 -1.16% 1,001,100 10,356,606 643.27 24.32 17,100 145,300
DGW 58.3 59 57.3 59.9 57.3 +700 +1.2% 1,664,700 9,856,143 612.18 27.30 188,400 76,100
DXG 16.35 16.15 16.1 16.6 16.05 -200 -1.22% 7,502,300 9,852,009 611.93 59.16 317,800 491,100
EVF 13.55 13.15 13.25 13.45 13.1 -400 -2.95% 5,850,300 9,232,984 573.48 15.49 12,000 486,500
BMP 109 109 107 109.1 106 0 0.00% 288,700 8,922,842 554.21 8.57 6,300 82,800
BHN 38.1 38.1 38.1 38.1 38 0 0.00% 1,900 8,831,580 548.55 26.72 0 0
TMS 54.5 54.5 54.5 58 54.5 0 0.00% 44,800 8,625,111 535.72 63.01 0 29,300
KOS 37.7 37.75 37.7 38.1 37.7 +50 +0.13% 301,100 8,172,170 507.59 389.18 2,200 32,100
HDG 26.5 26.65 26.2 26.85 26.15 +150 +0.57% 715,600 8,148,420 506.11 12.25 135,700 2,400
BWE 42.6 42.05 43.65 43.65 42.05 -550 -1.29% 349,600 8,112,286 503.87 14.49 36,220 2,900
SBT 10.95 10.9 10.9 11 10.85 -50 -0.46% 1,621,200 8,071,461 501.33 19.12 113,300 5,600
PVT 24.6 24.85 24.05 25 24.05 +250 +1.02% 1,780,400 8,042,733 499.55 8.78 86,200 2,400
PC1 25.95 25.85 25.7 26.05 25.7 -100 -0.39% 1,363,600 8,039,235 499.33 63.83 8,000 21,400
SJS 69.5 69.5 69.5 70.3 68 0 0.00% 220,100 7,915,875 491.67 42.72 15,400 21,700
PHR 57 56.5 56.1 57.8 55.8 -500 -0.88% 424,300 7,655,705 475.51 13.11 7,800 69,400
SCS 81.5 80 80.5 81.5 80 -1,500 -1.84% 102,100 7,590,959 471.49 17.25 47,600 20,800
DBC 27.7 28 27.4 28.2 27.35 +300 +1.08% 7,794,700 6,776,052 420.87 271.84 4,800 268,000
CMG 44.6 44.65 44.3 45.1 43.95 +50 +0.11% 502,900 6,723,305 417.60 21.88 48,000 40,100
CTD 65.1 66.3 66.6 67.5 66 +1,200 +1.84% 1,512,400 6,578,068 408.58 93.78 17,000 41,070
NT2 21.3 21.4 21.3 21.65 21.3 +100 +0.47% 373,500 6,160,547 382.64 13.84 4,200 1,700
VCF 216.7 225 218.2 225.5 218.2 +8,300 +3.83% 600 5,980,305 371.45 13.29 100 0
ACG 38.3 38.8 38.6 39 38.5 +500 +1.31% 21,700 5,850,572 363.39 13.40 0 600
NKG 22 21.9 21.8 22.4 21.55 -100 -0.45% 4,579,100 5,765,784 358.12 49.10 36,000 136,500
TDM 48.5 51.3 49 51.3 47 +2,800 +5.77% 22,500 5,643,000 350.50 19.67 700 5,700
CTS 35.5 35.5 34.85 36.25 34.85 0 0.00% 1,350,100 5,278,898 327.88 28.17 46,000 130,300
IJC 13.9 13.8 13.85 13.95 13.7 -100 -0.72% 815,900 5,212,928 323.78 9.47 12,000 43,900
CII 16.15 16.1 16 16.4 15.95 -50 -0.31% 2,948,600 5,125,673 318.36 27.62 243,200 94,000
TMP 70.1 69.7 70.6 70.7 69.7 -400 -0.57% 2,100 4,879,000 303.04 10.72 200 600
SZC 40 40.2 39.5 40.35 39.45 +200 +0.5% 1,248,700 4,823,998 299.63 24.80 82,800 6,100
ITA 4.96 4.96 4.93 5 4.93 0 0.00% 727,800 4,654,075 289.07 - 46,800 1,700
STG 45 47 47.65 47.65 46.9 +2,000 +4.44% 300 4,617,908 286.83 32.46 0 0
IMP 65.1 64.5 65.1 65.1 64.4 -600 -0.92% 24,200 4,515,300 280.45 17.73 200 300
HNG 4.01 4.03 4.01 4.05 3.99 +20 +0.5% 935,100 4,467,472 277.48 - 12,600 6,500
PAN 21.3 21.3 20.9 21.5 20.9 0 0.00% 699,200 4,449,458 276.36 10.96 8,500 37,900
PDN 118 117.5 118 118 117.5 -500 -0.42% 2,300 4,352,659 270.35 16.01 0 0
CHP 29.55 29.6 29.6 29.7 29.6 +50 +0.17% 5,800 4,348,615 270.10 12.90 0 0
HAH 40.8 41.2 40.35 41.45 40.1 +400 +0.98% 1,636,800 4,347,295 270.02 12.43 5,320 15,750
PPC 13.5 13.45 13.5 13.6 13.45 -50 -0.37% 117,100 4,312,246 267.84 11.34 10 61,500
PTB 64 64.3 63.5 65.5 63.5 +300 +0.47% 218,300 4,304,139 267.34 16.89 59,200 4,800
BCG 8.05 8.06 8 8.15 8 +10 +0.12% 3,250,400 4,299,749 267.07 72.61 10,800 9,200
HT1 11.2 11.25 11.2 11.4 11.1 +50 +0.45% 105,600 4,292,886 266.64 244.57 100 16,300
ORS 14.45 14.3 14.2 14.6 14.2 -150 -1.04% 1,065,500 4,290,000 266.46 12.51 3,700 209,700
GEG 12.3 12.3 12.3 12.35 12.2 0 0.00% 338,900 4,197,368 260.71 57.48 400 15,500
QCG 15.9 15.2 15.85 16.7 15.05 -700 -4.40% 1,260,900 4,181,963 259.75 562.96 35,200 262,000
HHV 12.65 12.65 12.5 12.7 12.5 0 0.00% 3,034,300 4,166,282 258.78 12.52 13,550 31,200
CAV 70.1 71.6 70.1 71.6 70 +1,500 +2.14% 6,500 4,116,243 255.67 9.89 5,900 0
BAF 27.45 28.3 27.35 28.5 27.35 +850 +3.1% 5,064,300 4,061,616 252.27 153.80 48,200 67,700
DXS 7.1 7.04 7.1 7.12 6.84 -60 -0.85% 776,800 4,041,686 251.04 - 16,500 1,100
TCM 43.1 43.05 43 43.1 42.5 -50 -0.12% 843,700 3,986,312 247.60 35.55 0 29,100
DBD 53.3 53.2 52.6 53.3 52.6 -100 -0.19% 64,600 3,981,673 247.31 17.21 0 0
TLG 48.9 49.8 48.9 49.9 48.6 +900 +1.84% 51,500 3,914,004 243.11 12.01 239,600 203,000
AGR 18.2 18 17.9 18.45 17.9 -200 -1.10% 1,707,000 3,877,043 240.81 26.51 33,200 182,200
VDS 18.7 18.35 18.3 18.65 18.25 -350 -1.87% 907,000 3,853,500 239.35 11.76 35,500 149,600
HDC 28.75 28.5 28.9 29.3 28.5 -250 -0.87% 1,506,300 3,850,489 239.16 26.41 2,400 295,900
ANV 28.9 28.7 28.5 29.15 28.5 -200 -0.69% 837,600 3,820,770 237.31 97.95 3,400 2,800
CRE 8.1 8.09 8.1 8.1 7.99 -10 -0.12% 171,500 3,751,158 232.99 2,022.50 0 2,700
AAA 9.72 9.78 9.68 9.86 9.62 +60 +0.62% 2,101,800 3,738,645 232.21 12.92 6,900 3,700
ASM 11.2 11.05 11.05 11.15 10.9 -150 -1.34% 1,354,800 3,718,621 230.97 19.05 599,600 43,900
TVS 23.5 23.5 23.5 23.9 23 0 0.00% 46,000 3,567,645 221.59 14.14 2,400 1,300
DRC 29.7 29.45 29.25 29.85 29.25 -250 -0.84% 464,700 3,498,442 217.29 14.20 57,300 25,100
PGD 34.6 0 0 0.00% - 3,425,307 212.75 - 0 0
SHP 33.45 33.65 33.45 33.75 33.1 +200 +0.6% 6,800 3,405,594 211.53 12.80 0 0
TRA 81 81.6 82 82 81.6 +600 +0.74% 2,300 3,382,364 210.08 14.34 2,000 100
BIC 28.45 28.75 28.45 29.45 28.45 +300 +1.05% 117,200 3,371,711 209.42 9.18 25,100 1,000
MSH 43.5 43.2 43.5 43.5 42.05 -300 -0.69% 18,100 3,240,609 201.28 13.25 400 2,900
DPR 37.2 37.2 36.85 37.7 36.85 0 0.00% 396,900 3,232,157 200.76 8.93 5,200 20,100
FMC 49 48.55 49 49.45 48.5 -450 -0.92% 45,800 3,174,631 197.18 11.78 2,300 500
RAL 133 131.2 133 135 131 -1,800 -1.35% 22,000 3,089,421 191.89 5.22 0 10,200
HHS 8.76 8.83 8.68 8.85 8.6 +70 +0.8% 1,037,900 3,065,429 190.40 8.47 105,800 12,500
MIG 17.7 17.75 17.75 17.9 17.7 +50 +0.28% 161,800 3,064,937 190.37 10.92 3,400 1,000
DHC 38.35 38 38.35 38.35 37.6 -350 -0.91% 403,400 3,058,736 189.98 10.09 1,600 282,750
DVP 73.1 72.1 73 73.5 72.1 -1,000 -1.37% 23,000 2,884,000 179.13 8.72 0 21,000
BMI 23 23 22.95 23.05 22.95 0 0.00% 37,300 2,773,464 172.26 8.90 400 2,700
PGI 23.9 24.85 23.5 24.85 23.5 +950 +3.97% 4,800 2,755,785 171.17 12.03 0 100
VPD 25.9 25.7 25.9 25.9 25.7 -200 -0.77% 3,300 2,739,353 170.15 9.64 0 0
VSC 20.1 20.45 19.95 20.85 19.85 +350 +1.74% 2,673,800 2,727,941 169.44 24.23 0 51,300
AGG 20.5 21.7 20.3 21.7 20.3 +1,200 +5.85% 1,969,600 2,715,069 168.64 15.48 131,700 7,400
CTF 30.4 30.35 30.4 30.5 29.9 -50 -0.16% 99,600 2,713,183 168.52 58.70 2,000 200
DPG 42.7 42.95 42.45 43.6 42.05 +250 +0.59% 964,500 2,705,831 168.06 13.33 76,700 62,600
STK 28.85 28.3 28.6 29.2 28.3 -550 -1.91% 28,300 2,692,375 167.23 30.33 0 4,000
TDP 33.4 33.1 32.5 33.1 32.5 -300 -0.90% 71,000 2,654,693 164.89 23.81 0 0
SCR 6.65 6.6 6.61 6.66 6.6 -50 -0.75% 1,151,000 2,611,368 162.20 300.00 0 5,900
PET 23.95 24.4 23.5 24.75 23.5 +450 +1.88% 290,300 2,604,020 161.74 24.09 0 0
VFG 62.2 62.2 63 63 61.3 0 0.00% 28,400 2,594,525 161.15 10.00 0 0
CSV 55.9 56.4 55 57.7 55 +500 +0.89% 510,300 2,492,880 154.84 13.54 10,100 77,000
NTL 40 40.8 39.8 41.5 39.8 +800 +2% 693,700 2,488,390 154.56 25.12 34,200 29,600
IDI 10.9 10.85 10.8 11.05 10.75 -50 -0.46% 949,200 2,469,944 153.41 42.72 30,700 24,600
AST 54.4 54.8 54.4 54.8 54.4 +400 +0.74% 6,400 2,466,000 153.17 22.16 0 300
TBC 38.5 38.7 38.7 38.7 38.7 +200 +0.52% 1,000 2,457,450 152.64 19.55 0 0
KSB 21.5 21.45 21.1 21.5 21 -50 -0.23% 1,052,200 2,454,817 152.47 26.75 1,100 46,400
SGN 73 72.8 73.3 73.3 72.8 -200 -0.27% 2,700 2,441,245 151.63 11.42 2,300 1,200
KHG 5.5 5.39 5.41 5.48 5.39 -110 -2.00% 3,165,100 2,422,456 150.46 96.25 100 0
SHI 14.9 14.8 14.95 14.95 14.65 -100 -0.67% 483,600 2,395,492 148.79 145.10 0 1,400
TV2 35.05 35.25 35.15 35.9 34.7 +200 +0.57% 444,300 2,380,297 147.84 44.79 68,800 28,000
NBB 24.75 23.55 24 24.5 23.45 -1,200 -4.85% 114,900 2,358,763 146.51 1,308.33 0 10,900
FCN 14.05 14.95 14 14.95 13.7 +900 +6.41% 1,291,200 2,353,713 146.19 59.33 4,100 13,400
SAM 6.1 6.16 6.08 6.16 6.08 +60 +0.98% 318,700 2,340,560 145.38 128.33 0 7,400
DMC 66.7 66.6 65 66.6 65 -100 -0.15% 1,200 2,312,849 143.66 14.84 0 0
NCT 87.6 87.6 88 90 87.6 0 0.00% 12,500 2,292,118 142.37 11.12 0 9,100
GIL 32 32.2 31.1 32.3 31.1 +200 +0.63% 715,200 2,253,977 140.00 76.85 20,000 87,900
LIX 67.4 68.9 65.5 69.6 65.5 +1,500 +2.23% 7,200 2,232,360 138.66 13.08 0 0
LCG 11.55 11.5 11.3 11.65 11.3 -50 -0.43% 1,778,100 2,180,870 135.46 22.16 0 60,900
HBC 7.3 7.64 7.29 7.65 7.21 +340 +4.66% 1,853,100 2,094,378 130.09 - 114,600 38,040
APG 13.65 13.45 13.6 13.65 13.25 -200 -1.47% 101,400 2,066,215 128.34 16.52 0 38,200
DCL 27.3 27.3 27.3 27.45 26.7 0 0.00% 210,100 1,994,020 123.85 32.31 0 0
APH 7.65 8.1 7.6 8.1 7.58 +450 +5.88% 981,200 1,975,463 122.70 57.86 1,000 31,800
TNH 20.9 20.6 20.65 20.9 20.6 -300 -1.44% 339,800 1,975,017 122.67 14.40 116,500 4,800
SBA 32.4 32.3 32.45 32.5 32.1 -100 -0.31% 3,300 1,953,771 121.35 11.14 0 0
TCD 6.68 6.66 6.65 6.73 6.63 -20 -0.30% 438,100 1,882,654 116.94 14.45 1,700 8,400
HPX 6.09 6.06 6.18 6.19 6.04 -30 -0.49% 3,863,600 1,843,262 114.49 14.46 0 0
CKG 19.6 19.3 19.5 19.6 19.2 -300 -1.53% 18,300 1,838,506 114.19 12.80 0 0
HQC 3.7 3.79 3.68 3.79 3.68 +90 +2.43% 4,051,600 1,806,311 112.19 344.55 400 31,800
ASG 19.1 19.65 19.1 19.65 19.1 +550 +2.88% 400 1,783,919 110.80 370.75 0 0
OGC 5.9 5.88 5.76 5.93 5.76 -20 -0.34% 182,500 1,764,000 109.57 20.49 0 6,700
SGT 11.8 11.75 11.9 11.9 11.75 -50 -0.42% 8,500 1,739,038 108.01 40.66 0 0
SVC 25.9 25.7 25.7 25.7 25.7 -200 -0.77% 700 1,712,136 106.34 59.77 0 0
S4A 39 40 40 40 40 +1,000 +2.56% 200 1,688,000 104.84 12.29 0 0
LHG 32.55 31.7 32.5 32.55 31.65 -850 -2.61% 127,800 1,585,381 98.47 11.78 2,000 13,200
OPC 24.7 24.7 24.7 24.7 24.65 0 0.00% 2,800 1,582,057 98.26 15.12 0 0
BFC 28.2 27.2 27.8 28.4 27.2 -1,000 -3.55% 84,100 1,554,969 96.58 11.65 0 4,300
PAC 33.5 33.25 31.5 33.25 31.5 -250 -0.75% 700 1,545,184 95.97 14.90 0 0
TTF 3.88 3.9 3.88 3.9 3.8 +20 +0.52% 900,800 1,534,777 95.33 - 13,400 2,700
TIP 23.4 23.3 23.25 23.5 23 -100 -0.43% 160,100 1,514,683 94.08 8.71 0 9,400
CSM 14.8 14.6 15.45 15.45 14.6 -200 -1.35% 5,700 1,512,929 93.97 38.02 0 0
HRC 50 0 0 0.00% - 1,510,331 93.81 - 0 0
FIT 4.39 4.43 4.39 4.49 4.38 +40 +0.91% 812,900 1,505,903 93.53 - 0 0
VOS 10.35 10.6 10.2 10.7 10.2 +250 +2.42% 1,015,000 1,484,000 92.17 9.55 1,400 7,600
ACC 13.9 14.1 13.8 14.5 13.8 +200 +1.44% 23,700 1,480,500 91.96 21.30 0 0
HAX 15.2 15.3 15.2 15.3 15.05 +100 +0.66% 309,300 1,429,442 88.79 40.80 27,200 9,900
PVP 14.95 14.95 14.9 14.95 14.7 0 0.00% 742,400 1,409,412 87.54 7.97 0 0
QNP 32.75 33.7 34.5 34.5 32.9 +950 +2.9% 1,700 1,361,815 84.58 11.82 0 0
TTA 7.98 7.99 7.96 7.99 7.91 +10 +0.13% 80,300 1,358,760 84.40 19.02 0 0
CLL 39.8 39.2 39.15 39.8 39 -600 -1.51% 7,700 1,332,800 82.78 14.46 0 0
NSC 76 75.8 76 76 75 -200 -0.26% 2,400 1,332,148 82.74 5.99 0 0
D2D 42.8 42.8 42.9 42.9 42.6 0 0.00% 16,500 1,295,117 80.44 57.37 900 0
ELC 21.4 21.95 21.3 22 21.3 +550 +2.57% 517,900 1,290,196 80.14 36.28 19,600 0
NHH 16.7 16.8 16.6 16.9 16.45 +100 +0.6% 209,700 1,224,384 76.05 12.87 100 0
TRC 41.55 41.85 41.85 41.85 41.85 +300 +0.72% 600 1,218,881 75.71 18.03 0 0
HTG 33.6 33.8 33.8 33.9 33.6 +200 +0.6% 29,900 1,216,892 75.58 7.61 0 0
SGR 20 20.15 19.6 20.35 19.6 +150 +0.75% 34,800 1,209,000 75.09 11.85 300 0
VPG 14.25 14.2 14.25 14.35 14.15 -50 -0.35% 448,400 1,195,740 74.27 64.55 2,300 900
TNC 60.8 0 0 0.00% - 1,170,400 72.70 - 0 0
HTN 12.95 12.85 12.85 13 12.75 -100 -0.77% 440,600 1,145,146 71.13 19.68 7,800 300
SMB 37.25 37.2 37.2 37.2 37 -50 -0.13% 15,300 1,110,295 68.96 8.53 2,000 0
CVT 28.8 29.7 28.9 29.7 28.9 +900 +3.13% 300 1,089,719 67.68 26.83 0 0
TCL 36.5 36 36.3 36.4 35.95 -500 -1.37% 70,100 1,085,704 67.44 9.75 0 32,900
CNG 30.15 30.15 29.6 30.2 29.6 0 0.00% 208,000 1,058,244 65.73 10.85 200 29,400
CLC 40.5 40.3 41.2 42.5 40.3 -200 -0.49% 5,700 1,056,166 65.60 8.36 500 0
EVG 4.97 4.9 4.94 4.98 4.87 -70 -1.41% 660,600 1,054,724 65.51 34.75 1,900 27,200
SZL 39 38.55 38.6 39 38.5 -450 -1.15% 25,400 1,054,132 65.47 12.71 0 22,030
TIX 34.5 34.5 36.5 36.5 34.5 0 0.00% 600 1,035,000 64.29 11.45 0 0
SJD 14.8 14.7 14.8 14.85 14.7 -100 -0.68% 27,600 1,014,280 63.00 7.81 1,000 0
THG 42.5 42.3 42.5 42.65 42 -200 -0.47% 28,400 971,119 60.32 8.85 0 500
ITC 9.95 9.85 9.7 9.98 9.7 -100 -1.01% 331,300 944,960 58.69 12.12 0 0
BBC 50 48.2 50 50 48.2 -1,800 -3.60% 600 903,880 56.14 9.89 0 0
LBM 43.2 44.95 42.7 45.2 42.7 +1,750 +4.05% 41,000 899,000 55.84 7.19 23,100 300
SVI 70 0 0 0.00% - 898,271 55.79 - 0 0
TVB 7.85 8 7.66 8.03 7.66 +150 +1.91% 868,200 896,776 55.70 14.18 12,200 27,100
SMC 12.2 12.05 11.9 12.2 11.7 -150 -1.23% 551,500 886,962 55.09 - 0 0
VNS 13 13 13 13.1 13 0 0.00% 39,300 882,169 54.79 5.88 0 31,800
SKG 13.95 13.75 13.75 14 13.65 -200 -1.43% 599,300 870,811 54.09 - 3,000 34,400
NAF 17.1 17.2 17.1 17.3 16.95 +100 +0.58% 135,900 869,702 54.02 7.93 14,100 0
PGC 14.3 14.4 14.25 14.4 14.15 +100 +0.7% 31,100 868,886 53.97 11.66 0 0
VTO 10.7 10.7 10.7 10.8 10.65 0 0.00% 157,800 854,573 53.08 15.44 800 0
BTP 14 13.95 14 14.05 13.8 -50 -0.36% 36,100 843,774 52.41 11.75 1,600 0
CTI 14.35 15.35 14.05 15.35 14 +1,000 +6.97% 836,600 841,180 52.25 11.41 0 0
TDC 8.34 8.34 8.34 8.45 8.33 0 0.00% 181,500 834,000 51.80 34.75 3,700 100
DTL 13.5 0 0 0.00% - 818,518 50.84 - 0 0
VNG 8.7 8.3 8.7 8.99 8.22 -400 -4.60% 8,700 807,396 50.15 244.12 0 0
TLH 7.18 7.1 7.18 7.2 7.1 -80 -1.11% 378,500 797,472 49.53 202.86 0 4,800
CMX 7.8 7.81 7.72 7.85 7.72 +10 +0.13% 130,000 795,831 49.43 16.30 8,000 2,600
NHA 19.15 18.75 19.15 19.3 18.5 -400 -2.09% 442,200 790,772 49.12 133.93 23,300 26,200
ILB 31.7 32.2 32.8 32.8 32.2 +500 +1.58% 200 788,972 49.00 9.71 0 0
SFI 35.7 0 0 0.00% - 788,471 48.97 - 0 0
SRC 28 27.45 28 28 27.45 -550 -1.96% 1,200 770,339 47.85 26.19 0 0
POM 2.84 2.76 2.85 2.89 2.75 -80 -2.82% 714,800 768,780 47.75 - 500 3,200
VIP 11.15 11.15 11.15 11.15 11 0 0.00% 145,500 763,451 47.42 10.33 0 4,200
LSS 9.84 10.2 9.8 10.2 9.8 +360 +3.66% 832,600 760,390 47.23 25.69 0 0
VDP 39.9 39 39.1 39.1 39 -900 -2.26% 10,200 717,713 44.58 8.18 0 0
ADS 12.4 12.15 12.35 12.35 12.15 -250 -2.02% 359,500 709,496 44.07 10.85 0 0
NVT 7.8 7.8 7.79 7.8 7.79 0 0.00% 2,600 705,900 43.84 125.81 0 0
LDG 2.71 2.71 2.7 2.74 2.69 0 0.00% 653,900 694,322 43.13 - 300 0
YEG 9.13 9.08 9.12 9.13 9.06 -50 -0.55% 292,200 692,622 43.02 26.02 43,700 0
DSN 55.6 55.6 54.6 55.6 54.6 0 0.00% 11,300 671,815 41.73 7.02 0 1,500
TN1 13.35 13.5 13.45 13.5 13.45 +150 +1.12% 300 670,490 41.65 13.16 0 0
GSP 12 12 12 12 11.9 0 0.00% 47,700 669,593 41.59 8.50 0 0
SFG 13.2 13.5 12.6 13.5 12.6 +300 +2.27% 9,600 646,614 40.16 11.38 0 6,000
VPH 6.9 6.74 6.7 6.9 6.7 -160 -2.32% 101,900 642,712 39.92 - 0 0
DRL 67.6 67.5 67.6 67.6 67.5 -100 -0.15% 1,900 641,250 39.83 11.76 0 0
TEG 8.76 8.76 8.75 8.79 8.75 0 0.00% 87,100 637,785 39.61 9.35 0 0
DHA 42.95 43 42 43 42 +50 +0.12% 57,800 633,221 39.33 12.60 0 16,800
ACL 12.35 12.3 12.3 12.3 12.15 -50 -0.40% 4,700 616,956 38.32 62.76 100 0
EVE 14.8 14.55 14.7 14.7 14.3 -250 -1.69% 18,600 610,806 37.94 34.24 2,100 1,600
ADP 26.05 26 26.2 26.2 26 -50 -0.19% 900 599,036 37.21 14.96 0 0
DAT 9.55 9.49 9.49 9.49 9.49 -60 -0.63% 200 597,254 37.10 7.93 0 0
HHP 9.3 9.25 9.49 9.49 9.25 -50 -0.54% 66,900 573,720 35.63 34.26 0 500
PSH 4.66 4.53 4.55 4.69 4.51 -130 -2.79% 2,161,700 571,549 35.50 11.24 0 0
TSC 2.94 2.9 2.94 2.96 2.9 -40 -1.36% 311,100 570,891 35.46 - 0 0
DC4 10.7 10.8 10.5 10.9 10.5 +100 +0.93% 104,000 566,997 35.22 5.28 0 500
CLW 42.6 0 0 0.00% - 553,800 34.40 - 0 0
DLG 1.85 1.85 1.85 1.88 1.85 0 0.00% 527,700 553,723 34.39 - 100 15,200
VRC 10.9 10.7 10.6 10.8 10.35 -200 -1.83% 12,000 535,000 33.23 2,675.00 0 900
KHP 9.08 9.07 9.08 9.1 9 -10 -0.11% 93,700 534,277 33.18 9.05 0 0
VAF 14 14 14 14 13.6 0 0.00% 12,900 527,315 32.75 8.34 0 0
GDT 24.8 24.75 26.3 26.3 24.65 -50 -0.20% 25,400 523,893 32.54 15.03 0 19,400
HAP 4.67 4.66 4.67 4.67 4.59 -10 -0.21% 28,700 516,991 32.11 29.13 0 70
FDC 12.3 0 0 0.00% - 475,069 29.51 - 0 0
HUB 18.25 17.95 17.9 18.2 17.8 -300 -1.64% 38,300 472,057 29.32 8.17 0 0
DRH 3.76 3.73 3.71 3.77 3.68 -30 -0.80% 477,500 461,430 28.66 3,730.00 4,200 4,000
MCP 29 30 29 30 29 +1,000 +3.45% 22,100 451,578 28.05 25.88 0 0
CCL 7.58 7.5 7.69 7.8 7.5 -80 -1.06% 185,100 446,861 27.76 - 15,500 4,000
TDH 3.74 3.95 3.7 4 3.68 +210 +5.61% 183,600 444,978 27.64 - 0 310
COM 31.3 0 0 0.00% - 441,976 27.45 - 0 0
CDC 19.85 19.5 19.8 19.8 19.35 -350 -1.76% 556,900 428,780 26.63 50.13 1,300 34,100
HTI 17.3 17.15 17.3 17.3 17.15 -150 -0.87% 6,600 427,879 26.58 7.74 0 3,000
TDW 46.6 49.85 49.85 49.85 49.85 +3,250 +6.97% 400 423,725 26.32 7.86 0 0
BTT 31.1 0 0 0.00% - 419,850 26.08 - 0 0
SBG 16.65 16.6 16.65 16.7 16.4 -50 -0.30% 186,300 415,000 25.78 12.86 0 0
SSC 31 31.1 31.15 31.15 31.1 +100 +0.32% 300 412,753 25.64 8.20 0 0
FIR 6.41 6.41 6.3 6.62 6.3 0 0.00% 781,500 411,812 25.58 21.58 14,200 110,400
VNE 4.78 4.97 4.78 4.97 4.78 +190 +3.97% 88,000 407,815 25.33 - 62,300 6,000
TMT 10.9 11 11.2 11.2 10.2 +100 +0.92% 12,100 405,658 25.20 142.86 500 200
HAR 4.21 4.22 4.26 4.27 4.18 +10 +0.24% 292,000 403,787 25.08 11.22 2,400 0
ABS 5.04 5.04 5.03 5.09 5.01 0 0.00% 219,600 403,200 25.04 51.43 0 0
DQC 14.6 14.55 14.5 14.55 14.25 -50 -0.34% 9,100 400,970 24.90 - 0 0
ABT 34 0 0 0.00% - 400,427 24.87 - 0 0
HII 5.31 5.31 5.3 5.35 5.2 0 0.00% 65,300 391,151 24.30 5.64 300 10,000
ICT 11.8 11.8 11.8 11.9 11.75 0 0.00% 9,800 379,783 23.59 25.43 0 0
PTL 3.77 3.78 3.79 3.8 3.74 +10 +0.27% 41,700 373,710 23.21 151.20 0 0
NNC 16.95 16.95 16.5 16.95 16.5 0 0.00% 5,700 371,544 23.08 10.84 0 0
CCI 19.8 21.1 19.8 21.1 19.8 +1,300 +6.57% 200 370,117 22.99 17.27 0 0
PMG 7.8 7.93 7.26 7.93 7.26 +130 +1.67% 3,800 367,447 22.82 152.50 0 0
MHC 9.1 8.82 9.09 9.09 8.8 -280 -3.08% 27,500 365,208 22.68 14.27 0 600
JVC 3.19 3.22 3.19 3.23 3.19 +30 +0.94% 99,000 362,251 22.50 6.88 1,800 0
HCD 9.69 9.64 9.57 9.7 9.49 -50 -0.52% 247,700 356,283 22.13 6.87 15,400 10,400
ADG 16.55 16.55 16.5 16.55 16 0 0.00% 3,200 353,848 21.98 17.63 0 2,000
TVT 16.75 0 0 0.00% - 351,750 21.85 - 0 0
PHC 6.85 6.85 6.99 7.1 6.85 0 0.00% 216,400 347,171 21.56 38.70 0 2,100
TLD 4.53 4.62 4.53 4.62 4.53 +90 +1.99% 178,100 345,357 21.45 70.00 0 100
SRF 9.79 9.75 9.41 9.75 9.41 -40 -0.41% 400 329,421 20.46 - 0 0
DAH 3.89 3.89 3.99 3.99 3.87 0 0.00% 64,900 327,538 20.34 86.44 0 0
AAT 4.64 4.59 4.63 4.68 4.57 -50 -1.08% 48,200 325,060 20.19 3.29 0 400
SAV 15.35 15 15 15.35 15 -350 -2.28% 5,800 323,409 20.09 - 0 0
PLP 4.55 4.62 4.58 4.65 4.5 +70 +1.54% 32,200 323,399 20.09 29.24 0 0
HMC 11.95 11.8 11.8 11.9 11.75 -150 -1.26% 5,000 322,140 20.01 15.23 0 0
TTE 11.3 0 0 0.00% - 321,942 20.00 - 0 0
DHM 10 10 9.9 10.3 9.66 0 0.00% 18,900 313,962 19.50 52.63 0 0
UIC 38.35 0 0 0.00% - 306,800 19.06 - 0 0
GMC 9.09 9.15 9 9.2 8.84 +60 +0.66% 1,500 301,502 18.73 - 0 0
SC5 20.05 20.1 20.05 20.1 20.05 +50 +0.25% 2,400 301,168 18.71 9.19 1,900 0
SBV 10.7 10.7 10.7 10.7 10.7 0 0.00% 500 292,367 18.16 135.44 0 0
TNA 5.9 5.9 5.9 5.96 5.61 0 0.00% 16,300 290,465 18.04 22.69 0 100
TYA 9.5 9.35 9.65 9.79 9.35 -150 -1.58% 3,800 286,863 17.82 311.67 0 0
NHT 11.8 11.85 11.8 11.85 11.8 +50 +0.42% 2,000 284,444 17.67 - 0 0
BKG 4.1 4.08 4.1 4.13 4.05 -20 -0.49% 207,200 278,256 17.28 26.32 0 6,400
TCT 21.2 21.05 21.2 21.2 20.8 -150 -0.71% 15,300 269,187 16.72 14.67 0 5,000
TNT 5.2 5.22 5.17 5.3 5.1 +20 +0.38% 230,100 266,220 16.54 17.40 17,100 28,000
ABR 12.85 13 12.95 13 12.4 +150 +1.17% 4,500 260,000 16.15 8.39 0 0
C32 17.25 0 0 0.00% - 259,270 16.10 - 0 0
VMD 16.2 16.4 16.25 16.45 16.2 +200 +1.23% 2,100 253,220 15.73 9.44 0 0
SFC 21 22.45 22.45 22.45 22.45 +1,450 +6.9% 100 252,222 15.67 10.09 0 0
ITD 10.3 10.1 10.2 10.2 10.1 -200 -1.94% 800 247,060 15.35 55.19 0 0
HID 3.07 3.16 3.1 3.28 3.08 +90 +2.93% 921,100 242,550 15.07 - 0 20,000
VID 5.87 0 0 0.00% - 239,708 14.89 - 0 0
VSI 18.15 0 0 0.00% - 239,580 14.88 - 0 0
RDP 4.61 4.58 4.6 4.67 4.58 -30 -0.65% 344,100 224,740 13.96 28.10 20,200 9,300
L10 22.75 0 0 0.00% - 222,723 13.83 - 0 0
PJT 9.59 0 0 0.00% - 220,960 13.72 - 0 0
TCO 11.1 11.8 11.8 11.85 11.8 +700 +6.31% 132,600 220,790 13.71 31.72 0 0
VPS 8.76 8.65 8.76 8.76 8.65 -110 -1.26% 800 211,586 13.14 15.59 0 0
BMC 17.25 17 17.25 17.25 16.9 -250 -1.45% 53,200 210,675 13.09 8.70 100 0
HVH 4.99 5.12 5 5.18 4.98 +130 +2.61% 305,800 208,102 12.93 19.03 0 0
LAF 13.8 14 13.6 14 13.6 +200 +1.45% 3,900 206,192 12.81 7.21 0 0
ST8 8.2 7.99 8.2 8.2 7.99 -210 -2.56% 462,700 205,510 12.76 55.49 46,000 24,900
DBT 12.55 0 0 0.00% - 204,885 12.73 - 0 0
BCE 5.84 5.83 5.99 5.99 5.8 -10 -0.17% 1,300 204,050 12.67 265.00 0 0
VNL 14.1 14.1 14.1 14.25 14.1 0 0.00% 17,700 199,381 12.38 5.45 0 0
SVT 11.4 11.4 11.4 11.4 11.2 0 0.00% 1,100 197,345 12.26 6.92 0 0
SMA 9.69 0 0 0.00% - 197,219 12.25 - 0 0
KMR 3.42 3.42 3.43 3.44 3.42 0 0.00% 1,000 194,522 12.08 21.65 0 0
HTL 16 16.05 15.4 16.1 15.4 +50 +0.31% 2,500 192,600 11.96 5.03 0 0
C47 5.78 5.66 5.79 5.79 5.65 -120 -2.08% 52,700 187,001 11.61 11.67 0 0
KPF 3.02 3.03 3.02 3.08 3 +10 +0.33% 90,200 184,428 11.46 178.24 0 0
FCM 4.05 4 4.05 4.08 3.77 -50 -1.23% 45,500 180,400 11.20 11.63 1,000 0
CRC 5.9 6 5.94 6.05 5.91 +100 +1.69% 36,300 180,000 11.18 6.24 0 0
CMV 9.9 9.89 9.89 9.89 9.89 -10 -0.10% 100 179,562 11.15 11.97 0 0
HSL 4.93 4.93 4.89 4.98 4.88 0 0.00% 91,400 174,441 10.83 14.85 0 4,000
NO1 7.24 7.23 7.2 7.23 7 -10 -0.14% 353,400 173,520 10.78 10.26 4,300 0
TCR 3.57 3.8 3.56 3.8 3.56 +230 +6.44% 5,200 172,616 10.72 115.15 0 0
PTC 5.38 5.3 5.35 5.37 5.18 -80 -1.49% 20,000 170,616 10.60 17.04 5,000 0
DTT 20.9 0 0 0.00% - 170,373 10.58 - 0 0
DAG 2.8 2.8 2.77 2.81 2.74 0 0.00% 112,600 168,874 10.49 22.58 1,000 0
BRC 13 13 13.3 13.4 13 0 0.00% 800 160,875 9.99 8.29 700 0
SPM 11.4 0 0 0.00% - 156,978 9.75 - 0 0
ASP 4.12 4.16 4.12 4.16 4.12 +40 +0.97% 40,600 155,332 9.65 - 500 0
LEC 5.92 0 0 0.00% - 154,512 9.60 - 0 0
LGL 3 3 3.05 3.05 2.95 0 0.00% 50,100 154,491 9.60 10.10 0 0
SHA 4.51 4.51 4.51 4.51 4.41 0 0.00% 9,000 150,845 9.37 12.19 0 0
GMH 9.22 9.01 9.1 9.16 9 -210 -2.28% 24,900 148,665 9.23 10.86 0 0
CIG 4.6 4.59 4.66 4.66 4.5 -10 -0.22% 73,100 144,768 8.99 - 0 0
SJF 1.79 0 0 0.00% - 141,768 8.81 - 0 0
APC 6.86 7.1 6.86 7.1 6.8 +240 +3.5% 23,100 141,326 8.78 - 0 10
YBM 9.62 9.8 9.65 9.8 9.65 +180 +1.87% 6,300 140,139 8.70 14.20 0 0
VCA 8.66 8.85 9.09 9.1 8.81 +190 +2.19% 3,800 134,408 8.35 18.44 0 0
LM8 13.8 0 0 0.00% - 129,564 8.05 - 0 0
TNI 2.4 2.44 2.37 2.48 2.37 +40 +1.67% 73,000 128,100 7.96 488.00 0 0
MDG 11.6 0 0 0.00% - 119,767 7.44 - 0 0
TPC 5.62 5.3 5.32 5.5 5.3 -320 -5.69% 77,900 119,340 7.41 7.98 0 0
GTA 11.7 11.7 11.5 11.7 11.5 0 0.00% 400 115,011 7.14 11.16 0 0
HTV 8.67 8.7 8.66 8.7 8.66 +30 +0.35% 2,000 114,005 7.08 14.22 0 0
VTB 9.88 10.45 10 10.45 10 +570 +5.77% 900 112,907 7.01 6.07 0 0
HVX 2.71 2.7 2.69 2.71 2.68 -10 -0.37% 25,000 112,118 6.96 - 0 0
SCD 12.05 12.55 11.25 12.55 11.25 +500 +4.15% 1,600 106,394 6.61 - 0 0
QBS 1.54 1.44 1.44 1.54 1.44 -100 -6.49% 7,213,500 99,835 6.20 - 0 0
PNC 8.7 8.7 8.71 8.71 8.7 0 0.00% 300 93,954 5.84 5.60 0 0
AAM 9 8.9 9 9 8.8 -100 -1.11% 700 93,016 5.78 222.50 100 0
PIT 6.5 6.5 6.9 6.9 6.5 0 0.00% 3,100 92,366 5.74 - 0 0
AGM 4.42 4.36 4.4 4.42 4.31 -60 -1.36% 283,200 79,352 4.93 - 0 0
DTA 4.32 4.2 4.13 4.2 4.12 -120 -2.78% 2,900 75,851 4.71 56.76 0 0
SVD 2.85 2.7 2.85 2.9 2.66 -150 -5.26% 43,200 74,536 4.63 - 0 0
HAS 8.62 9.22 9 9.22 9 +600 +6.96% 7,500 71,916 4.47 224.88 0 0
TDG 3.58 3.6 3.58 3.65 3.55 +20 +0.56% 15,500 69,729 4.33 21.95 0 0
DXV 5.95 6.36 5.95 6.36 5.95 +410 +6.89% 120,200 62,964 3.91 - 0 0
HU1 5.53 0 0 0.00% - 55,300 3.43 - 0 0
E1VFVN30 21.3 21.55 21.28 21.55 21.07 +250 +1.17% 167,500 - - - 1,368,200 1,369,900
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 7.49 7 7.45 7.45 7 -490 -6.54% 2,100 - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 11.25 11.25 11.2 11.95 11.1 0 0.00% 8,700 - - - 2,300 1,200
FUEFCV50 12.25 12.23 12.27 12.27 12.22 -20 -0.16% 5,000 - - - 0 0
FUEIP100 7.85 7.79 7.79 7.79 7.79 -60 -0.76% 200 - - - 0 0
FUEKIV30 8.15 8.16 8.15 8.16 8.07 +10 +0.12% 26,800 - - - 25,600 25,600
FUEKIVFS 11.64 11.67 11.67 11.67 11.67 +30 +0.26% 300 - - - 300 300
FUEKIVND 11.2 11.35 11.25 11.37 11.25 +150 +1.34% 4,000 - - - 0 4,000
FUEMAV30 14.64 14.68 14.64 14.7 14.64 +40 +0.27% 13,700 - - - 12,600 10,000
FUEMAVND 12.77 12.94 12.94 12.94 12.94 +170 +1.33% 100 - - - 200,000 200,000
FUESSV30 15.19 15.31 15.19 15.5 15.04 +120 +0.79% 32,100 - - - 20,800 9,200
FUESSV50 18.7 18.67 18.31 18.67 18.28 -30 -0.16% 14,300 - - - 2,400 11,700
FUESSVFL 20.56 20.05 20.37 20.37 19.85 -510 -2.48% 249,900 - - - 184,400 230,100
FUEVFVND 30 30.75 29.56 30.75 29.5 +750 +2.5% 6,561,100 - - - 2,082,300 6,871,600
FUEVN100 16.41 16.52 16.59 16.59 16.36 +110 +0.67% 60,000 - - - 16,200 24,300
HNA 22.2 22.3 22.3 22.3 22.3 +100 +0.45% 400 - - 22.19 0 0
NAB 16.65 16.8 16.5 16.8 16.5 +150 +0.9% 1,405,100 - - 6.78 11,600 4,000
TCI 11.15 11.1 11.15 11.25 11 -50 -0.45% 118,900 - - 19.24 0 5,500
VTP 75.4 76.6 74.9 77.3 74 +1,200 +1.59% 1,535,000 - - 39.16 15,600 5,200
合計 4,818,777,931 299,302.98 52,733,750 58,961,610
▼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