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

2024/04/24 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 1,205.61
+28.21/+2.40%
売買高 627,785,500 株
（前日比 +1.81%）
売買高（相対取引を含む） 756,350,023 株
（前日比 +4.76%）
値上がり銘柄数 314
値下がり銘柄数 54
変わらず銘柄数 50
総銘柄数 418
売買代金 16,750,988 百万VND
（前日比 +7.71%）
売買代金（相対取引を含む） 19,794,403 百万VND
（前日比 +13.43%）
VN30 1,232.17 +31.80 +2.65%
VNMID 1,813.49 +62.25 +3.55%
VNSML 1,395.41 +34.36 +2.52%
VN100 1,228.94 +34.91 +2.92%
VNALL 1,238.18 +34.88 +2.9%
VNX Allshare 1,973.03 +57.47 +3.00%
前日終値 1177.40 (04/23) 
始値 1186.47
高値 1207.61
安値 1185.13
年初来高値 1290.18 (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) 89,711,570 89,661,630 49,940
+1.99 +2.64 +0.67 +2.37 +1.52 +3.62
+2.62 +1.42 +2.54 +0.62 +1.38 - -
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（2024/04/24 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
VCB 90.1 90.6 91 91.1 90.1 +500 +0.55% 1,925,200 - 506,371,668 30,689.19 16.63 986,870 1,554,200
BID 49.4 50 49.45 50.4 49.35 +600 +1.21% 1,416,800 - 252,926,191 15,328.86 15.09 567,300 462,920
VHM 40.2 40.6 40.35 40.9 40.25 +400 +1.00% 5,041,500 - 176,787,320 10,714.38 5.30 284,070 2,370,450
GAS 74.2 74.6 75 75 74.3 +400 +0.54% 852,300 - 171,336,793 10,384.05 15.00 53,400 550,840
HPG 27.6 28.8 27.9 28.95 27.75 +1,200 +4.35% 23,052,000 - 167,465,828 10,149.44 25.78 7,777,140 1,985,050
TCB 46.2 47 46.8 47.05 46.4 +800 +1.73% 7,532,200 - 165,558,008 10,033.82 9.21 1,552,630 1,494,430
VIC 41 41.6 41.1 41.95 41.1 +600 +1.46% 1,583,300 - 158,659,719 9,615.74 17.57 308,480 533,590
CTG 31.5 32.95 32 32.95 31.7 +1,450 +4.60% 9,012,800 - 158,349,483 9,596.94 8.89 1,873,730 1,445,900
FPT 112.3 120.1 113.6 120.1 113.2 +7,800 +6.95% 10,158,700 - 152,523,262 9,243.83 25.77 788,800 792,150
VPB 18.4 18.6 18.5 18.75 18.4 +200 +1.09% 13,072,600 - 147,570,979 8,943.70 12.98 3,361,200 1,235,700
VNM 63.5 64 64 64.3 63.5 +500 +0.79% 2,401,300 - 133,757,148 8,106.49 16.86 537,620 579,630
MBB 22 22.55 22.2 22.65 21.95 +550 +2.50% 18,650,800 - 119,223,745 7,225.68 5.69 260,000 275,160
GVR 27.6 29.5 28.1 29.5 27.85 +1,900 +6.88% 6,235,900 - 118,000,000 7,151.52 60.82 767,500 191,400
ACB 26.65 27.05 26.8 27.1 26.7 +400 +1.50% 6,681,200 - 105,063,562 6,367.49 6.61 20,000 20,000
MSN 64.7 66.9 65.5 67.5 65.2 +2,200 +3.40% 3,276,700 - 95,723,424 5,801.42 227.55 730,500 637,620
MWG 49.8 52.3 50.2 52.3 49.85 +2,500 +5.02% 11,530,800 - 76,475,370 4,634.87 454.78 3,666,400 566,400
SAB 53 53.6 53.3 53.8 53.1 +600 +1.13% 467,200 - 68,745,343 4,166.38 17.11 151,200 128,100
HDB 22.2 22.4 22.3 22.6 22.2 +200 +0.90% 9,415,200 - 65,241,134 3,954.01 6.43 1,998,500 4,035,000
VJC 102.8 103.5 103.2 103.8 102.6 +700 +0.68% 897,100 - 56,056,773 3,397.38 242.96 54,390 33,300
VIB 21 21.4 21.1 21.6 21.1 +400 +1.90% 4,443,600 - 54,287,681 3,290.16 6.42 0 8,800
SSB 22 22.1 22 22.15 21.9 +100 +0.45% 2,019,500 - 54,226,770 3,286.47 15.21 209,400 22,300
BCM 50.5 52.3 51 52.6 50.9 +1,800 +3.56% 771,300 - 54,130,500 3,280.64 23.91 49,300 27,100
STB 27.8 28.6 27.9 28.6 27.8 +800 +2.88% 13,991,900 - 53,917,169 3,267.71 6.99 1,014,600 1,386,510
LPB 20.5 21.05 20.6 21.05 20.5 +550 +2.68% 5,692,700 - 53,837,826 3,262.90 7.78 265,600 1,025,560
SSI 34.5 35.65 35 35.95 34.9 +1,150 +3.33% 21,326,800 - 53,515,289 3,243.35 23.29 2,662,750 618,190
VRE 21.9 22.55 22.2 22.65 22.05 +650 +2.97% 5,630,400 - 51,240,780 3,105.50 11.62 416,750 223,200
PLX 35 35.25 35.05 35.3 34.95 +250 +0.71% 742,400 - 44,788,376 2,714.45 20.66 136,300 525,000
DGC 110 116.3 110.4 116.3 110.4 +6,300 +5.73% 3,029,200 - 44,168,229 2,676.86 15.16 648,070 667,800
SHB 10.95 11.2 11.05 11.3 11.05 +250 +2.28% 15,691,500 - 40,531,702 2,456.47 5.53 2,687,750 2,340,080
TPB 17.25 18 17.55 18 17.5 +750 +4.35% 11,888,100 - 39,629,430 2,401.78 8.88 4,557,300 1,156,000
HVN 16.8 17.05 16.8 17.55 16.5 +250 +1.49% 1,912,100 - 37,755,421 2,288.21 - 1,200 298,300
PNJ 92.5 94.3 92.6 94.7 91.5 +1,800 +1.95% 1,615,500 - 30,930,365 1,874.57 17.35 200,400 198,000
EIB 17.35 17.65 17.45 18 17.3 +300 +1.73% 10,237,200 - 30,726,288 1,862.20 14.19 77,880 724,600
NVL 14.5 15.2 14.7 15.4 14.6 +700 +4.83% 26,740,300 - 29,641,589 1,796.46 48.87 268,550 1,656,310
BVH 39.25 39.6 39.25 39.65 39.05 +350 +0.89% 239,800 - 29,395,981 1,781.57 16.47 6,600 30,200
OCB 13.5 13.85 13.55 13.9 13.55 +350 +2.59% 1,665,500 - 28,459,316 1,724.81 8.69 710,800 444,500
KDH 33.45 34.55 33.8 34.9 33.65 +1,100 +3.29% 3,040,700 - 27,616,229 1,673.71 41.13 813,400 314,000
MSB 13.6 13.75 13.7 13.85 13.65 +150 +1.10% 5,129,000 - 27,500,000 1,666.67 5.92 6,353,900 7,488,400
VND 19.7 20.9 20.1 21 20 +1,200 +6.09% 17,031,900 - 25,452,940 1,542.60 12.58 5,379,580 953,600
GMD 79 81.3 79.3 81.3 78.5 +2,300 +2.91% 2,056,300 - 25,242,590 1,529.85 11.28 295,000 156,400
POW 10.45 10.65 10.45 10.75 10.45 +200 +1.91% 5,505,900 - 24,940,933 1,511.57 24.04 799,130 391,500
REE 58.4 60.3 58.9 60.7 58.7 +1,900 +3.25% 1,084,500 - 24,644,993 1,493.64 11.26 0 1,600
VGC 49.1 50.8 49.5 50.9 49.5 +1,700 +3.46% 836,800 - 22,776,180 1,380.37 18.70 87,700 260,200
KBC 28.25 29.5 28.6 29.85 28.6 +1,250 +4.42% 5,032,200 - 22,644,340 1,372.38 11.15 881,500 786,500
PGV 19.8 20 19.8 20 19.6 +200 +1.01% 3,400 - 22,469,361 1,361.78 21.10 0 0
VCI 45.55 47.5 46.35 47.95 46.2 +1,950 +4.28% 8,141,200 - 20,781,250 1,259.47 42.15 410,150 598,500
FRT 145 151 142.5 155 142.5 +6,000 +4.14% 2,011,700 - 20,572,601 1,246.82 - 379,000 282,100
PDR 25.3 27.05 25.95 27.05 25.7 +1,750 +6.92% 11,881,800 - 19,984,833 1,211.20 26.97 1,628,480 430,700
HCM 26.35 27.65 26.8 27.65 26.6 +1,300 +4.93% 6,962,100 - 19,464,801 1,179.68 18.75 106,500 513,700
DIG 26.8 28.65 27.35 28.65 27.3 +1,850 +6.90% 25,333,700 - 17,472,260 1,058.92 146.92 2,044,320 681,700
GEX 19.45 20.3 19.8 20.5 19.6 +850 +4.37% 11,214,000 - 17,285,365 1,047.60 52.32 1,030,570 649,300
PVD 29.1 30.2 29.2 30.25 29.15 +1,100 +3.78% 4,396,500 - 16,787,576 1,017.43 37.28 1,171,030 219,500
DCM 30.1 31 30.5 31 30.25 +900 +2.99% 1,925,000 - 16,411,400 994.63 17.25 315,200 321,300
KDC 61.9 62 62 62 61.6 +100 +0.16% 751,200 - 15,947,889 966.54 111.91 2,400 9,900
SIP 77.5 82 78 82.2 78 +4,500 +5.81% 276,200 - 14,908,250 903.53 17.93 5,100 18,000
NLG 36 38.5 36.9 38.5 36.5 +2,500 +6.94% 3,015,000 - 14,813,933 897.81 32.43 785,900 124,300
DHG 111.8 113 112 115 112 +1,200 +1.07% 7,600 - 14,774,306 895.41 14.52 1,000 700
CTR 118 124.6 124 125.4 119 +6,600 +5.59% 468,800 - 14,252,481 863.79 27.63 52,200 63,100
VPI 57.1 58.5 56.9 58.5 56.8 +1,400 +2.45% 1,229,000 - 14,156,978 858.00 28.52 6,100 9,100
VHC 70.4 74.4 71.3 74.5 71 +4,000 +5.68% 582,800 - 13,916,110 843.40 7.25 263,400 26,300
DPM 31.3 31.95 31.9 32.1 31.5 +650 +2.08% 1,980,600 - 12,503,130 757.77 31.02 188,390 696,000
HSG＊ 19 19.65 19.5 19.9 19.3 +650 +3.42% 6,088,300 - 12,104,052 733.58 418.09 123,540 1,545,600
FTS 52.6 55.5 53.3 56 53.2 +2,900 +5.51% 2,240,000 - 11,908,357 721.72 26.76 223,300 176,500
VCG 20.85 21.65 21.15 21.9 21 +800 +3.84% 3,354,900 - 11,571,178 701.28 13.47 275,310 98,100
VIX 16.55 17.25 16.9 17.4 16.75 +700 +4.23% 26,365,800 - 11,547,922 699.87 11.95 323,130 1,115,200
HAG 12.15 12.3 12.2 12.45 12.15 +150 +1.23% 6,366,300 - 11,407,011 691.33 - 379,800 31,600
LGC 58.9 0 0 0.00% - - 11,359,146 688.43 - 0 0
VSH 47.2 46.7 47.2 47.2 46.1 -500 -1.06% 30,400 - 11,032,466 668.63 8.72 4,400 1,000
BSI 50.7 52.7 51.3 53.2 51.3 +2,000 +3.94% 927,800 - 10,660,023 646.06 25.04 55,400 89,700
TCH 14.55 15.55 14.85 15.55 14.65 +1,000 +6.87% 17,167,100 - 10,390,756 629.74 42.26 3,546,400 315,400
DXG 15.5 16.55 15.9 16.55 15.5 +1,050 +6.77% 12,137,600 - 10,096,022 611.88 60.62 1,696,480 324,400
DGW 55 58.7 56 58.7 56 +3,700 +6.73% 2,294,500 - 9,806,027 594.30 27.16 964,830 142,500
EVF 13.1 13.9 13.25 13.9 13.2 +800 +6.11% 7,834,200 - 9,759,580 591.49 16.37 2,196,390 325,900
BMP 107 109.9 107.1 110.2 107.1 +2,900 +2.71% 205,700 - 8,996,517 545.24 8.64 8,100 93,500
BHN 38.4 38.1 38.2 38.2 38 -300 -0.78% 3,200 - 8,831,580 535.25 26.72 0 0
TMS 54.1 54.5 55 57.5 54.4 +400 +0.74% 24,200 - 8,625,111 522.73 63.01 700 20,000
BWE 43.05 43.05 43.45 43.45 42.5 0 0.00% 125,600 - 8,305,206 503.35 14.83 10,200 12,600
SBT 10.75 11.1 10.8 11.2 10.8 +350 +3.26% 1,693,000 - 8,219,561 498.16 19.47 243,900 85,000
KOS 37.45 37.5 37.45 37.7 37.1 +50 +0.13% 337,800 - 8,118,050 492.00 386.60 20,200 39,000
PVT 24.4 25 24.5 25 24.5 +600 +2.46% 2,215,700 - 8,091,281 490.38 8.84 132,800 55,200
HDG 25.55 26.4 25.8 26.75 25.8 +850 +3.33% 1,209,800 - 8,071,981 489.21 12.14 71,200 16,000
SJS 67.6 70.4 67.5 72 67 +2,800 +4.14% 154,800 - 8,018,383 485.96 43.27 17,000 6,600
PC1 25 25.75 25.45 25.95 25.3 +750 +3.00% 2,377,700 - 8,008,136 485.34 63.58 216,600 219,160
PHR 53.4 56 53.5 56.4 53.5 +2,600 +4.87% 478,900 - 7,587,955 459.88 13.00 187,800 52,800
SCS 79.5 79 79.5 79.5 78.6 -500 -0.63% 78,100 - 7,496,072 454.31 17.03 5,200 157,700
CMG 42.8 45.3 43.6 45.3 43.6 +2,500 +5.84% 743,900 - 6,821,180 413.40 22.20 169,960 34,220
DBC 27 28 27.1 28 27.1 +1,000 +3.70% 9,206,300 - 6,776,052 410.67 271.84 375,900 67,500
CTD 62.9 65.4 63.3 65.8 63.1 +2,500 +3.97% 985,100 - 6,488,773 393.26 92.50 263,800 1,600
NT2 21.2 21.55 21.3 21.65 21.3 +350 +1.65% 615,700 - 6,203,728 375.98 13.94 195,500 7,500
NKG 21.3 22.35 21.75 22.5 21.65 +1,050 +4.93% 6,442,200 - 5,884,259 356.62 50.11 673,200 379,840
ACG 36.65 38.4 37.5 38.45 37.5 +1,750 +4.77% 14,900 - 5,790,257 350.92 13.26 0 200
VCF 216.5 216.7 210 216.7 210 +200 +0.09% 200 - 5,759,699 349.07 12.80 0 0
CTS 34.2 36 34.9 36.15 34.8 +1,800 +5.26% 1,827,500 - 5,353,249 324.44 28.57 354,200 58,800
IJC 13.7 14.15 13.8 14.2 13.7 +450 +3.28% 2,226,100 - 5,345,140 323.95 9.71 170,400 74,000
TDM 45 48.15 45 48.15 45 +3,150 +7.00% 512,900 - 5,296,500 321.00 18.46 0 0
CII 15.6 16.35 15.8 16.4 15.75 +750 +4.81% 4,287,000 - 5,205,265 315.47 28.04 455,600 53,800
SZC 38.5 39.85 39.25 41 39.1 +1,350 +3.51% 1,385,800 - 4,781,998 289.82 24.58 73,000 15,100
TMP 66 68 66 68 66 +2,000 +3.03% 200 - 4,760,000 288.48 10.46 0 0
ITA 4.92 5.01 4.92 5.04 4.92 +90 +1.83% 1,485,600 - 4,700,991 284.91 - 254,100 71,500
IMP 64.9 65.4 64.2 67 64.1 +500 +0.77% 54,700 - 4,578,304 277.47 17.98 5,100 600
PAN 20.6 21.3 20.95 21.4 20.7 +700 +3.40% 989,700 - 4,449,458 269.66 10.96 125,600 77,800
STG 47.35 45 45 45 45 -2,350 -4.96% 200 - 4,421,401 267.96 31.08 0 0
ORS 14.2 14.65 14.5 14.8 14.3 +450 +3.17% 3,011,500 - 4,395,000 266.36 12.82 100 545,700
HNG 3.94 3.93 3.94 3.99 3.89 -10 -0.25% 1,023,800 - 4,356,617 264.04 - 2,300 93,200
BCG 7.99 8.16 8.08 8.19 8.02 +170 +2.13% 4,008,800 - 4,353,096 263.82 73.51 445,400 181,100
PTB 64.4 65 65.6 65.6 64 +600 +0.93% 350,000 - 4,350,996 263.70 17.07 118,700 32,300
HT1 11.05 11.4 11.05 11.5 11 +350 +3.17% 431,300 - 4,350,125 263.64 247.83 30,200 13,000
CHP 29.7 29.55 29.7 29.7 29.55 -150 -0.51% 31,000 - 4,341,269 263.11 12.88 0 0
PDN 115.5 117 117.5 117.5 113 +1,500 +1.30% 2,800 - 4,334,137 262.67 15.95 0 800
PPC 13.5 13.5 13.45 13.65 13.45 0 0.00% 218,400 - 4,328,276 262.32 11.38 11,600 60,000
HAH 39.65 40.8 39.65 40.9 39.65 +1,150 +2.90% 1,229,400 - 4,305,089 260.91 12.31 2,500 66,200
GEG 12 12.4 12 12.4 12 +400 +3.33% 306,500 - 4,231,493 256.45 57.94 0 38,200
HHV 12.25 12.75 12.4 12.8 12.35 +500 +4.08% 5,373,700 - 4,199,217 254.50 12.62 977,100 253,800
HDC 30.2 30.9 30.5 31.6 30.35 +700 +2.32% 2,308,300 - 4,174,741 253.01 28.64 39,600 3,200
DXS 6.9 7.2 6.9 7.26 6.9 +300 +4.35% 1,478,400 - 4,133,542 250.52 - 409,800 206,930
QCG 15.5 14.9 15 15.45 14.45 -600 -3.87% 3,120,000 - 4,099,424 248.45 551.85 522,000 20,100
CAV 68.7 70.9 70 71 69.5 +2,200 +3.20% 2,100 - 4,076,001 247.03 9.79 1,300 0
TCM 43.5 43.55 43.5 43.7 42.5 +50 +0.11% 1,291,600 - 4,032,611 244.40 35.96 33,900 1,100
VDS 18.45 19.15 18.8 19.3 18.7 +700 +3.79% 1,458,900 - 4,021,500 243.73 12.28 177,600 93,500
DBD 53.4 53.3 53.5 53.5 53.2 -100 -0.19% 39,000 - 3,989,157 241.77 17.24 0 0
AGR 17.7 18.5 18 18.7 17.9 +800 +4.52% 2,973,300 - 3,984,738 241.50 27.25 731,100 117,100
BAF 26.85 27.45 26.85 27.45 26.85 +600 +2.23% 4,511,700 - 3,939,624 238.77 149.18 78,000 0
ANV 28.3 29.3 28.5 29.4 28.5 +1,000 +3.53% 911,300 - 3,900,647 236.40 100.00 86,000 5,800
ASM 10.8 11.3 10.9 11.35 10.85 +500 +4.63% 2,679,000 - 3,802,752 230.47 19.48 308,800 263,900
TLG 47.8 48.25 47.65 48.5 47.65 +450 +0.94% 59,300 - 3,792,182 229.83 11.63 18,900 22,600
AAA 9.48 9.79 9.59 9.83 9.55 +310 +3.27% 2,035,800 - 3,742,467 226.82 12.93 193,100 34,700
CRE 8.01 8.02 8.05 8.21 8.02 +10 +0.12% 211,300 - 3,718,701 225.38 2,005.00 200 1,600
TVS 23.2 23.6 23.9 23.9 23.3 +400 +1.72% 94,300 - 3,582,826 217.14 14.20 13,300 2,800
DRC 29.05 30.05 29.45 30.1 29.15 +1,000 +3.44% 797,500 - 3,569,718 216.35 14.49 139,600 37,700
PGD 34.95 34.9 34.95 35 34.9 -50 -0.14% 3,800 - 3,455,006 209.39 13.66 0 1,000
SHP 33.25 33.5 33.35 33.5 33.3 +250 +0.75% 2,800 - 3,390,413 205.48 12.74 0 0
TRA 82 80.2 81 81 80.2 -1,800 -2.20% 200 - 3,324,333 201.47 14.09 0 0
BIC 27.8 28.25 27.95 28.25 27.95 +450 +1.62% 22,300 - 3,313,072 200.79 9.02 100 400
DPR 35.8 37.7 36 37.8 36 +1,900 +5.31% 745,200 - 3,275,600 198.52 9.05 133,800 34,100
MSH 42.7 43 42.3 43.5 42.3 +300 +0.70% 53,200 - 3,225,606 195.49 13.19 3,600 3,400
FMC 48.05 48.9 48.8 49.4 47.6 +850 +1.77% 78,700 - 3,197,517 193.79 11.87 600 1,100
DHC 38.5 39.1 38.8 39.3 38.7 +600 +1.56% 44,600 - 3,147,278 190.74 10.38 5,400 2,000
RAL 130.2 133 132.5 133.5 131.6 +2,800 +2.15% 8,500 - 3,131,807 189.81 5.29 1,500 1,000
HHS 8.21 8.77 8.31 8.78 8.3 +560 +6.82% 1,633,400 - 3,044,599 184.52 8.42 474,700 88,300
MIG 16.85 17.15 16.9 17.15 16.9 +300 +1.78% 72,500 - 2,961,333 179.47 10.55 8,000 8,200
DVP 73 73.2 73 73.2 72.5 +200 +0.27% 16,200 - 2,928,000 177.45 8.85 0 100
VPD 27 26.95 26.15 26.95 26 -50 -0.19% 1,900 - 2,872,591 174.10 10.11 0 0
BMI 23 23.15 23.2 23.2 23 +150 +0.65% 50,600 - 2,791,552 169.18 8.96 0 1,000
DPG 42.5 44 43 44.65 42.7 +1,500 +3.53% 1,021,300 - 2,771,980 168.00 13.65 94,800 84,200
STK 28.1 28.9 28.1 28.9 28.1 +800 +2.85% 29,400 - 2,749,457 166.63 30.98 300 100
VSC 19.75 20.35 20.1 20.45 20 +600 +3.04% 1,803,700 - 2,714,601 164.52 24.11 116,300 31,600
CTF 29.9 29.9 29.9 30 29.5 0 0.00% 81,100 - 2,672,954 162.00 57.83 700 0
TDP 33.4 33.2 32.4 33.4 32.05 -200 -0.60% 158,000 - 2,662,713 161.38 23.88 0 2,300
PGI 25.2 23.9 23.9 23.9 23.9 -1,300 -5.16% 2,600 - 2,650,433 160.63 11.57 0 0
SCR 6.43 6.69 6.52 6.69 6.5 +260 +4.04% 2,084,800 - 2,646,977 160.42 304.09 272,800 800
PET 23 24.15 24.15 24.15 23.2 +1,150 +5.00% 288,300 - 2,577,339 156.20 23.84 0 0
AGG 19.85 20.5 20 20.75 19.95 +650 +3.27% 1,204,300 - 2,564,927 155.45 14.62 34,300 3,600
VFG 60.2 61 60.2 61 60.1 +800 +1.33% 27,100 - 2,544,469 154.21 9.81 7,000 300
IDI 10.65 11.05 10.8 11.05 10.8 +400 +3.76% 951,500 - 2,515,473 152.45 43.50 96,800 66,700
CSV 54.3 56.7 55.1 57.1 55.1 +2,400 +4.42% 511,200 - 2,506,140 151.89 13.61 103,800 36,900
NTL 39.9 40.75 40.4 41 40.35 +850 +2.13% 602,000 - 2,485,340 150.63 25.09 3,000 102,200
NBB 23.15 24.75 23.15 24.75 22.6 +1,600 +6.91% 74,700 - 2,478,955 150.24 1,375.00 700 2,300
AST 54.2 54.6 54.2 54.9 54 +400 +0.74% 6,900 - 2,457,000 148.91 22.08 0 0
TBC 39 38.5 38.2 38.5 38.2 -500 -1.28% 4,900 - 2,444,750 148.17 19.44 0 2,900
SGN 72.7 72.9 73 73 72.6 +200 +0.28% 12,400 - 2,444,599 148.16 11.43 3,800 0
TV2 35.75 36.15 36 36.2 35.5 +400 +1.12% 431,900 - 2,441,071 147.94 45.93 43,500 188,900
KHG 5.41 5.41 5.37 5.6 5.37 0 0.00% 4,390,000 - 2,431,444 147.36 96.61 198,200 61,400
SHI 14.9 14.95 15 15 14.7 +50 +0.34% 493,800 - 2,419,771 146.65 146.57 200 2,200
KSB 19.5 20.85 19.9 20.85 19.9 +1,350 +6.92% 1,618,800 - 2,386,151 144.62 26.00 455,300 1,700
SAM 6.05 6.15 6.09 6.16 6.03 +100 +1.65% 284,600 - 2,336,760 141.62 128.13 2,100 3,600
NCT 87.2 87.6 88 88 87.5 +400 +0.46% 9,800 - 2,292,118 138.92 11.12 3,300 7,220
DMC 63.9 65 67 67 65 +1,100 +1.72% 5,800 - 2,257,285 136.81 14.49 0 100
GIL 30.5 32.15 31 32.5 31 +1,650 +5.41% 775,300 - 2,250,477 136.39 76.73 95,500 75,400
LCG 11.2 11.7 11.45 11.75 11.4 +500 +4.46% 3,091,700 - 2,218,798 134.47 22.54 520,400 170,600
FCN 13.15 13.7 13.2 13.85 13.2 +550 +4.18% 898,200 - 2,156,914 130.72 54.37 152,800 31,700
APG 13.35 13.75 14 14 13.5 +400 +3.00% 139,600 - 2,112,302 128.02 16.89 11,300 11,200
LIX 66.4 64.1 69.8 69.8 64 -2,300 -3.46% 24,000 - 2,076,840 125.87 12.17 400 17,900
TNH 20.6 21.3 20.55 21.3 20.55 +700 +3.40% 421,700 - 2,042,129 123.77 14.88 55,400 12,700
HBC 7.18 7.34 7.23 7.35 7.21 +160 +2.23% 707,300 - 2,012,138 121.95 - 40,500 8,600
DCL 26 27.25 26.4 27.4 26 +1,250 +4.81% 250,000 - 1,990,368 120.63 32.25 0 0
SBA 32 31.7 32 32.1 31.6 -300 -0.94% 6,900 - 1,917,478 116.21 10.93 0 0
TCD 6.65 6.78 6.74 6.83 6.65 +130 +1.95% 732,400 - 1,916,576 116.16 14.71 78,100 24,900
CKG 19.1 19.85 19.15 19.85 19.15 +750 +3.93% 18,800 - 1,890,898 114.60 13.16 0 0
APH 7.54 7.65 7.62 7.79 7.57 +110 +1.46% 740,600 - 1,865,715 113.07 54.64 0 0
HPX 5.64 5.95 5.65 5.95 5.62 +310 +5.50% 3,781,500 - 1,809,803 109.69 14.20 233,400 21,700
ASG 19.05 19.9 19.5 19.9 17.75 +850 +4.46% 4,100 - 1,806,615 109.49 375.47 0 0
HQC 3.65 3.78 3.69 3.8 3.66 +130 +3.56% 4,460,100 - 1,801,545 109.18 343.64 678,800 105,600
OGC 5.79 5.95 5.9 5.97 5.78 +160 +2.76% 250,500 - 1,785,000 108.18 20.73 54,800 1,500
SGT 11.7 11.8 11.7 12 11.7 +100 +0.85% 11,500 - 1,746,438 105.84 40.83 0 0
SVC 26 26 26.05 26.4 26 0 0.00% 2,300 - 1,732,122 104.98 60.47 200 1,000
S4A 38 39 39 39 39 +1,000 +2.63% 500 - 1,645,800 99.75 11.98 0 0
LHG 31.5 32.3 31.5 32.3 31.5 +800 +2.54% 107,000 - 1,615,388 97.90 12.00 12,500 3,100
BFC 27.35 28.1 28 28.4 27.5 +750 +2.74% 166,400 - 1,606,421 97.36 12.04 2,200 18,900
OPC 24.7 24.7 24.5 24.7 24.5 0 0.00% 4,200 - 1,582,057 95.88 15.12 0 0
CSM 14.6 14.9 15 15 14.7 +300 +2.05% 10,400 - 1,544,016 93.58 38.80 0 2,200
TTF 3.82 3.9 3.85 3.95 3.8 +80 +2.09% 1,178,800 - 1,534,777 93.02 - 157,400 18,700
HRC 49.25 50 50.8 50.8 50 +750 +1.52% 200 - 1,510,331 91.54 88.97 0 0
TIP 22.1 23.2 22.8 23.2 22.6 +1,100 +4.98% 283,200 - 1,508,182 91.40 8.67 39,500 200
FIT 4.31 4.39 4.31 4.4 4.31 +80 +1.86% 757,900 - 1,492,306 90.44 - 0 0
PAC 30.5 31.6 30.9 31.6 30.85 +1,100 +3.61% 12,200 - 1,468,506 89.00 14.16 0 0
VOS 9.95 10.35 9.95 10.4 9.95 +400 +4.02% 665,200 - 1,449,000 87.82 9.32 30,400 24,200
ACC 13.7 13.8 13.6 13.8 13.6 +100 +0.73% 19,900 - 1,449,000 87.82 20.85 0 0
PVP 15 15.2 15 15.35 14.95 +200 +1.33% 708,700 - 1,432,980 86.85 8.11 0 0
HAX 15 15.25 15.15 15.3 15 +250 +1.67% 449,800 - 1,424,770 86.35 40.67 51,000 6,300
TTA 7.85 7.98 7.85 7.99 7.84 +130 +1.66% 851,600 - 1,357,060 82.25 19.00 1,100 500
CLL 39.95 39.85 38.15 39.9 38.15 -100 -0.25% 2,200 - 1,354,900 82.12 14.70 0 100
NSC 76.4 76 76 76.4 76 -400 -0.52% 900 - 1,335,663 80.95 6.00 0 100
QNP 31.6 32.75 31.6 32.75 31.6 +1,150 +3.64% 600 - 1,323,426 80.21 11.49 0 0
D2D 42.3 43.15 42.9 43.3 42.6 +850 +2.01% 44,000 - 1,305,708 79.13 57.84 2,600 1,000
ELC 20 21.4 20.5 21.4 20.4 +1,400 +7.00% 593,800 - 1,257,867 76.23 35.37 209,800 2,700
VPG 14.2 14.55 14.3 14.8 14.15 +350 +2.46% 650,900 - 1,225,213 74.26 66.14 12,300 2,000
NHH 16.3 16.7 16.35 16.8 16.3 +400 +2.45% 361,300 - 1,217,096 73.76 12.80 44,000 0
SGR 20.1 20.2 20.05 20.4 20 +100 +0.50% 50,800 - 1,212,000 73.45 11.88 3,100 200
TRC 41 41.1 41.1 41.1 41 +100 +0.24% 1,000 - 1,197,038 72.55 17.71 0 0
HTG 32.8 33 32.95 33 32.8 +200 +0.61% 23,900 - 1,188,089 72.01 7.43 0 0
TNC 60.8 0 0 0.00% - - 1,170,400 70.93 - 0 0
HTN 12.5 13.1 12.85 13.15 12.65 +600 +4.80% 618,700 - 1,167,425 70.75 20.06 75,800 27,900
SMB 37.2 37.35 37.2 37.4 37.2 +150 +0.40% 37,100 - 1,114,772 67.56 8.56 0 0
TCL 36.7 36.7 36.7 36.8 36.7 0 0.00% 23,200 - 1,106,815 67.08 9.94 0 8,000
CLC 40.9 41.45 40.25 41.55 40.25 +550 +1.34% 1,900 - 1,086,304 65.84 8.60 0 0
CNG 29.7 30.8 30 31 30 +1,100 +3.70% 257,700 - 1,081,058 65.52 11.09 30,000 52,800
EVG 4.85 5 4.84 5.04 4.78 +150 +3.09% 1,716,700 - 1,076,249 65.23 35.46 192,700 5,500
SZL 38.5 39 39 39 39 +500 +1.30% 10,000 - 1,066,437 64.63 12.85 0 10,000
CVT 28.25 28.5 28.5 28.5 28.5 +250 +0.88% 100 - 1,045,690 63.38 25.75 0 0
TIX 34.5 0 0 0.00% - - 1,035,000 62.73 - 0 0
SJD 14.7 14.7 14.8 14.8 14.65 0 0.00% 58,400 - 1,014,280 61.47 7.81 0 25,400
ITC 9.72 10.1 9.87 10.3 9.64 +380 +3.91% 462,000 - 968,944 58.72 12.42 0 0
THG 41.1 41.4 41.4 41.4 41.2 +300 +0.73% 13,900 - 950,457 57.60 8.67 0 0
BBC 50.1 50 50 50 50 -100 -0.20% 800 - 937,634 56.83 10.26 0 0
SVI 70 0 0 0.00% - - 898,271 54.44 - 0 0
SMC 11.75 12.2 11.75 12.2 11.65 +450 +3.83% 1,751,400 - 898,003 54.42 - 0 0
SKG 13.7 14.1 13.7 14.1 13.65 +400 +2.92% 875,900 - 892,977 54.12 - 48,400 85,300
VNS 12.95 12.95 13 13 12.95 0 0.00% 4,500 - 878,777 53.26 5.85 1,500 2,200
VTO 10.7 10.85 10.7 10.85 10.7 +150 +1.40% 61,800 - 866,553 52.52 15.66 0 1,000
NAF 16.9 17.1 16.9 17.2 16.9 +200 +1.18% 176,100 - 864,646 52.40 7.88 21,100 7,500
PGC 14.3 14.25 14.3 14.55 14.25 -50 -0.35% 18,100 - 859,835 52.11 11.54 100 0
LBM 43.2 42.95 43 43 42 -250 -0.58% 13,300 - 859,000 52.06 6.87 900 1,500
TVB 7.5 7.66 7.55 7.71 7.41 +160 +2.13% 804,300 - 858,663 52.04 13.58 13,100 82,700
VNG 8.78 8.8 8.74 8.8 8.74 +20 +0.23% 13,100 - 856,034 51.88 258.82 5,200 0
BTP 14 14.1 14.2 14.2 14 +100 +0.71% 9,600 - 852,847 51.69 11.88 0 0
TDC 8.2 8.38 8.4 8.4 8.2 +180 +2.20% 144,000 - 838,000 50.79 34.92 1,800 0
NHA 18.5 19.7 18.55 19.75 18.55 +1,200 +6.49% 647,800 - 830,838 50.35 140.71 25,000 101,100
DTL 13.4 13.5 13.5 13.5 13.5 +100 +0.75% 400 - 818,518 49.61 - 0 0
TLH 6.85 7.28 7.03 7.32 6.9 +430 +6.28% 730,300 - 817,690 49.56 208.00 108,700 4,300
SRC 29 29 27.8 29 27.8 0 0.00% 900 - 813,838 49.32 27.67 0 0
CMX 7.67 7.91 7.87 7.92 7.7 +240 +3.13% 240,000 - 806,021 48.85 16.51 5,000 400
ILB 31.5 32.5 31.5 32.5 31.5 +1,000 +3.17% 200 - 796,323 48.26 9.80 0 0
CTI 13.85 14.35 13.95 14.45 13.85 +500 +3.61% 352,900 - 786,380 47.66 10.67 28,000 4,000
SFI 35.7 35.55 35.5 35.6 35.5 -150 -0.42% 2,100 - 785,159 47.59 8.19 100 1,300
POM 2.85 2.77 2.82 2.88 2.76 -80 -2.81% 1,191,000 - 771,566 46.76 - 62,100 131,450
VIP 11 11.1 11 11.1 10.9 +100 +0.91% 159,600 - 760,027 46.06 10.29 4,200 45,600
LSS 9.66 9.94 9.67 9.99 9.66 +280 +2.90% 255,200 - 741,007 44.91 25.04 0 0
ADS 12.3 12.55 12.4 12.55 12.3 +250 +2.03% 380,600 - 732,854 44.42 11.21 600 500
LDG 2.71 2.76 2.71 2.76 2.71 +50 +1.85% 1,183,100 - 707,132 42.86 - 266,700 100
NVT 7.7 7.7 7.25 7.7 7.25 0 0.00% 4,200 - 696,850 42.23 124.19 0 0
YEG 9 9.09 9.01 9.14 9.01 +90 +1.00% 252,200 - 693,385 42.02 26.05 18,900 0
VDP 40 37.35 38 38 37.3 -2,650 -6.63% 400 - 687,348 41.66 7.84 0 0
GSP 12.1 12.2 12.2 12.2 12.05 +100 +0.83% 59,000 - 680,753 41.26 8.65 0 0
TN1 13.7 13.7 13.7 13.7 13.7 0 0.00% 300 - 680,424 41.24 13.35 0 0
DSN 54.9 55.5 54.6 55.5 54.3 +600 +1.09% 12,300 - 670,607 40.64 7.01 0 0
VPH 6.78 6.9 6.82 7.01 6.82 +120 +1.77% 133,300 - 657,969 39.88 - 0 1,400
DHA 42 43.7 42.5 43.8 42.5 +1,700 +4.05% 72,800 - 643,529 39.00 12.81 7,100 0
DRL 67.2 67.2 67.2 67.2 67.2 0 0.00% 200 - 638,400 38.69 11.71 0 0
TEG 8.69 8.74 8.75 8.75 8.74 +50 +0.58% 51,200 - 636,329 38.57 9.33 0 100
SFG 13 13.25 13 13.6 12.5 +250 +1.92% 1,400 - 634,640 38.46 11.17 0 0
ACL 12.4 12.35 12.4 12.4 12.35 -50 -0.40% 11,000 - 619,464 37.54 63.01 0 0
EVE 14.2 14.75 14.2 14.8 14.2 +550 +3.87% 159,200 - 619,202 37.53 34.71 153,200 9,500
DAT 9.44 9.55 9 9.8 9 +110 +1.17% 400 - 601,030 36.43 7.98 0 0
ADP 26 26 26 26 26 0 0.00% 4,500 - 599,036 36.31 14.96 2,000 0
HHP 9.3 9.49 9.59 9.59 9.3 +190 +2.04% 199,800 - 588,606 35.67 35.15 600 700
DC4 10.6 10.95 10.6 10.95 10.5 +350 +3.30% 87,400 - 574,872 34.84 5.35 1,500 700
TSC 2.9 2.88 2.9 2.94 2.7 -20 -0.69% 453,800 - 566,954 34.36 - 0 0
DLG 1.85 1.89 1.85 1.91 1.84 +40 +2.16% 1,203,800 - 565,695 34.28 - 133,400 2,300
PSH 4.34 4.39 4.49 4.55 4.15 +50 +1.15% 2,711,100 - 553,885 33.57 10.89 0 0
CLW 42.6 0 0 0.00% - - 553,800 33.56 - 0 0
VRC 11 11.05 11.2 11.2 10.8 +50 +0.45% 12,300 - 552,500 33.48 2,762.50 0 2,200
GDT 25.1 25.1 25.1 25.5 25.05 0 0.00% 42,500 - 531,301 32.20 15.24 600 30,400
KHP 9 9 9 9.04 8.8 0 0.00% 45,700 - 530,154 32.13 8.98 0 0
VAF 13.15 14 13.15 14.05 12.35 +850 +6.46% 2,000 - 527,315 31.96 8.34 100 0
HAP 4.67 4.69 4.66 4.7 4.64 +20 +0.43% 118,300 - 520,319 31.53 29.31 300 300
HUB 17.4 18.2 17.55 18.2 17.4 +800 +4.60% 48,900 - 478,632 29.01 8.29 0 0
CCL 7.5 8 7.52 8 7.35 +500 +6.67% 355,100 - 476,651 28.89 - 83,600 200
COM 31.6 33.45 33.45 33.45 33.45 +1,850 +5.85% 100 - 472,335 28.63 13.71 0 0
DRH 3.65 3.8 3.67 3.84 3.67 +150 +4.11% 827,800 - 470,090 28.49 3,800.00 111,500 0
FDC 12.35 11.5 11.5 11.5 11.5 -850 -6.88% 200 - 444,170 26.92 605.26 0 0
CDC 19.6 19.9 19.6 19.95 19.55 +300 +1.53% 478,100 - 437,575 26.52 51.16 0 2,500
TMT 11.7 11.7 11.55 11.7 11.55 0 0.00% 2,000 - 431,472 26.15 151.95 200 100
FIR 6.75 6.68 6.84 6.84 6.28 -70 -1.04% 1,222,800 - 429,158 26.01 22.49 22,200 89,100
HTI 17.1 17.15 17.15 17.2 17.05 +50 +0.29% 13,200 - 427,879 25.93 7.74 0 200
MCP 29 28 29 29 28 -1,000 -3.45% 9,000 - 421,473 25.54 24.16 0 0
BTT 31.1 0 0 0.00% - - 419,850 25.45 - 0 0
SSC 32 31.6 31.5 31.6 31.5 -400 -1.25% 1,100 - 419,388 25.42 8.33 0 0
TDH 3.62 3.7 3.64 3.79 3.62 +80 +2.21% 184,300 - 416,815 25.26 - 6,700 4,400
ABS 4.96 5.09 4.97 5.1 4.97 +130 +2.62% 174,900 - 407,200 24.68 51.94 0 0
SBG 16 16.25 16 16.25 16 +250 +1.56% 241,800 - 406,250 24.62 12.59 0 0
DQC 14.5 14.6 14.65 14.8 14.05 +100 +0.69% 9,900 - 402,348 24.38 - 0 0
VNE 4.82 4.9 4.82 4.96 4.82 +80 +1.66% 183,500 - 402,071 24.37 - 300 100
HAR 4.01 4.2 4.02 4.25 4.02 +190 +4.74% 194,800 - 401,873 24.36 11.17 17,600 1,600
ABT 34 34 33.9 34 33.9 0 0.00% 8,000 - 400,427 24.27 6.94 0 200
TDW 46.6 0 0 0.00% - - 396,100 24.01 - 0 0
HII 5.25 5.32 5.29 5.37 5.26 +70 +1.33% 130,700 - 391,887 23.75 5.65 20,300 8,100
ICT 11.6 11.8 11.6 11.9 11.6 +200 +1.72% 6,600 - 379,783 23.02 25.43 0 0
MHC 8.76 9.14 8.76 9.2 8.76 +380 +4.34% 32,100 - 378,459 22.94 14.79 3,800 1,200
PTL 3.68 3.79 3.7 3.8 3.68 +110 +2.99% 28,800 - 374,699 22.71 151.60 0 0
NNC 17 17 17 17 16.7 0 0.00% 12,400 - 372,640 22.58 10.87 0 0
PMG 7.94 7.94 7.4 7.94 7.39 0 0.00% 2,100 - 367,910 22.30 152.69 0 0
HCD 9.4 9.77 9.55 9.8 9.4 +370 +3.94% 1,033,400 - 361,088 21.88 6.96 245,900 3,200
JVC 3.14 3.19 3.23 3.23 3.14 +50 +1.59% 264,900 - 358,876 21.75 6.82 52,300 9,700
ADG 17.75 16.55 17.8 17.8 16.55 -1,200 -6.76% 19,600 - 353,848 21.45 17.63 500 19,320
TVT 16.5 16.5 16.6 16.6 16.5 0 0.00% 3,700 - 346,500 21.00 29.62 0 0
CCI 20.6 19.65 19.65 19.65 19.65 -950 -4.61% 100 - 344,683 20.89 16.08 0 0
AAT 4.6 4.82 4.61 4.84 4.55 +220 +4.78% 138,400 - 341,348 20.69 3.46 16,000 0
PHC 6.38 6.67 6.4 6.8 6.4 +290 +4.55% 75,100 - 338,048 20.49 37.68 0 0
DAH 3.96 3.98 3.96 4.07 3.93 +20 +0.51% 22,700 - 335,116 20.31 88.44 0 0
SAV 15.4 15.45 15 15.7 14.6 +50 +0.32% 67,700 - 333,111 20.19 - 1,300 0
TLD 4.35 4.43 4.3 4.43 4.3 +80 +1.84% 49,500 - 331,154 20.07 67.12 0 1,500
SRF 9.12 9.69 9.66 9.74 9.16 +570 +6.25% 21,500 - 327,394 19.84 - 1,900 0
HMC 11.75 11.95 11.8 11.95 11.8 +200 +1.70% 600 - 326,235 19.77 15.42 0 0
TTE 11.3 0 0 0.00% - - 321,942 19.51 - 0 0
PLP 4.5 4.55 4.5 4.65 4.5 +50 +1.11% 38,900 - 318,499 19.30 28.80 0 1,000
DHM 9.51 10 9.55 10.05 9.55 +490 +5.15% 107,800 - 313,962 19.03 52.63 0 0
SC5 20.05 0 0 0.00% - - 300,419 18.21 - 0 0
UIC 38.2 37 38.25 38.25 37 -1,200 -3.14% 300 - 296,000 17.94 6.15 0 0
GMC 9.2 8.91 9.15 9.2 8.8 -290 -3.15% 11,400 - 293,593 17.79 - 0 0
SBV 10.7 10.65 10.45 10.65 10.45 -50 -0.47% 3,900 - 291,000 17.64 134.81 0 0
TYA 9.39 9.45 9.9 9.9 9.45 +60 +0.64% 500 - 289,931 17.57 315.00 0 0
TNA 6.1 5.76 6.1 6.12 5.7 -340 -5.57% 27,700 - 283,572 17.19 22.15 0 0
NHT 11.7 11.8 11.8 11.8 11.8 +100 +0.85% 1,000 - 283,244 17.17 - 0 0
BKG 3.99 4.11 4.1 4.11 3.97 +120 +3.01% 100,400 - 280,302 16.99 26.52 0 5,000
TCT 21.95 21.25 21.1 22 20.9 -700 -3.19% 43,800 - 271,745 16.47 14.81 0 25,100
TNT 5.2 5.25 5.38 5.4 5.25 +50 +0.96% 201,500 - 267,750 16.23 17.50 81,200 8,300
C32 17.4 17.4 17.4 17.4 17.2 0 0.00% 3,400 - 261,525 15.85 - 0 200
ABR 12.9 0 0 0.00% - - 258,000 15.64 - 0 0
ITD 10 10.2 10 10.2 9.9 +200 +2.00% 13,700 - 249,506 15.12 55.74 0 0
VMD 16.15 16.15 16.15 16.15 16.15 0 0.00% 300 - 249,360 15.11 9.30 0 0
VID 5.88 5.9 5.88 5.9 5.73 +20 +0.34% 10,900 - 240,933 14.60 11.43 0 7,700
VSI 18 18.2 18.2 18.2 18.2 +200 +1.11% 1,000 - 240,240 14.56 9.86 0 0
SFC 21.1 21 21.1 21.1 20 -100 -0.47% 400 - 235,931 14.30 9.43 0 0
RDP 4.68 4.73 4.7 4.83 4.7 +50 +1.07% 187,900 - 232,100 14.07 29.02 79,600 0
L10 22.75 0 0 0.00% - - 222,723 13.50 - 0 0
PJT 9.59 0 0 0.00% - - 220,960 13.39 - 0 0
HID 2.69 2.87 2.69 2.87 2.65 +180 +6.69% 244,400 - 220,291 13.35 - 0 0
ST8 8.47 8.41 8.92 8.92 8.26 -60 -0.71% 496,200 - 216,313 13.11 58.40 4,100 95,300
VPS 8.75 0 0 0.00% - - 214,032 12.97 - 0 0
BMC 17.3 17.1 17.3 17.95 17 -200 -1.16% 57,400 - 211,914 12.84 8.76 900 100
DBT 12.6 12.55 12.6 12.6 12.55 -50 -0.40% 2,900 - 204,885 12.42 14.05 0 0
LAF 13.8 13.9 13.8 13.9 13.8 +100 +0.72% 6,800 - 204,719 12.41 7.15 0 0
BCE 5.87 5.83 5.87 5.87 5.76 -40 -0.68% 18,400 - 204,050 12.37 265.00 0 0
HVH 4.97 4.98 4.99 5.01 4.95 +10 +0.20% 107,700 - 202,411 12.27 18.51 0 0
VNL 13.95 14 14 14.1 14 +50 +0.36% 1,900 - 197,967 12.00 5.41 0 0
SMA 9.69 0 0 0.00% - - 197,219 11.95 - 0 0
SVT 11.2 11.35 11.2 11.4 11.2 +150 +1.34% 27,700 - 196,480 11.91 6.89 0 0
TCO 10.45 10.4 10.5 10.5 10.3 -50 -0.48% 15,200 - 194,594 11.79 27.96 0 0
KMR 3.41 3.42 3.43 3.43 3.38 +10 +0.29% 37,100 - 194,522 11.79 21.65 0 0
HTL 15.55 16.1 15.55 16.1 15.55 +550 +3.54% 15,500 - 193,200 11.71 5.04 0 0
C47 5.7 5.82 5.75 5.85 5.7 +120 +2.11% 117,100 - 192,287 11.65 12.00 0 0
KPF 3.1 3.08 3.1 3.1 3.01 -20 -0.65% 178,700 - 187,471 11.36 181.18 0 0
FCM 4.09 4.14 3.96 4.14 3.96 +50 +1.22% 33,300 - 186,714 11.32 12.03 4,400 5,500
CMV 9.25 9.89 9.3 9.89 9.3 +640 +6.92% 1,500 - 179,562 10.88 11.97 0 0
NO1 7.2 7.39 7.1 7.5 7.1 +190 +2.64% 457,400 - 177,360 10.75 10.48 12,700 0
CRC 5.84 5.91 5.92 5.98 5.84 +70 +1.20% 70,300 - 177,300 10.75 6.15 0 0
PTC 5.45 5.5 5.31 5.7 5.31 +50 +0.92% 6,400 - 177,054 10.73 17.68 1,400 0
HSL 4.82 4.92 4.89 4.95 4.84 +100 +2.07% 141,500 - 174,087 10.55 14.82 6,700 3,600
TCR 3.6 3.83 3.83 3.83 3.83 +230 +6.39% 100 - 173,978 10.54 116.06 0 0
DAG 2.82 2.85 2.82 2.85 2.77 +30 +1.06% 61,400 - 171,890 10.42 22.98 0 0
DTT 20.9 0 0 0.00% - - 170,373 10.33 - 0 0
LEC 5.95 6.36 6.35 6.36 6.34 +410 +6.89% 1,800 - 165,996 10.06 - 0 0
LGL 3.22 3.15 3 3.17 3 -70 -2.17% 622,600 - 162,216 9.83 10.61 22,000 0
BRC 13.05 0 0 0.00% - - 161,494 9.79 - 0 0
SPM 11.4 11.4 11.4 11.4 11.4 0 0.00% 100 - 156,978 9.51 12.95 0 0
GMH 9 9.3 9 9.4 9 +300 +3.33% 34,200 - 153,450 9.30 11.20 0 0
ASP 4.19 4.1 4.18 4.18 4.1 -90 -2.15% 73,900 - 153,092 9.28 - 0 0
SHA 4.5 4.51 4.23 4.56 4.23 +10 +0.22% 26,600 - 150,845 9.14 12.19 0 0
CIG 4.56 4.63 4.58 4.63 4.58 +70 +1.54% 52,700 - 146,030 8.85 - 0 0
SJF 1.79 0 0 0.00% - - 141,768 8.59 - 0 0
APC 7.05 7 7.05 7.1 7 -50 -0.71% 17,200 - 139,335 8.44 - 0 0
YBM 9.6 9.61 9.7 9.7 9.6 +10 +0.10% 3,800 - 137,422 8.33 13.93 0 100
VCA 9.49 9 9.49 9.49 9 -490 -5.16% 24,900 - 136,686 8.28 18.75 0 0
LM8 13.5 13.8 13.8 13.8 13.8 +300 +2.22% 1,000 - 129,564 7.85 13.69 0 0
TNI 2.52 2.41 2.52 2.55 2.35 -110 -4.37% 575,300 - 126,525 7.67 482.00 0 0
TPC 5.3 5.3 5.61 5.61 5.3 0 0.00% 9,800 - 119,340 7.23 7.98 100 0
QBS 1.6 1.65 1.6 1.7 1.6 +50 +3.13% 2,827,700 - 114,394 6.93 - 0 0
HVX 2.72 2.74 2.73 2.74 2.7 +20 +0.74% 37,300 - 113,779 6.90 - 0 0
GTA 10.9 11.55 11.6 11.6 10.95 +650 +5.96% 7,200 - 113,537 6.88 11.02 0 0
MDG 11.4 10.95 12.1 12.1 10.95 -450 -3.95% 400 - 113,056 6.85 - 0 0
HTV 8.33 8.34 8.34 8.35 8.34 +10 +0.12% 3,100 - 109,287 6.62 13.63 0 0
VTB 9.63 9.88 9.63 10.3 9.63 +250 +2.60% 6,200 - 106,749 6.47 5.74 0 0
SCD 12.05 11.3 11.25 11.35 11.25 -750 -6.22% 4,100 - 95,797 5.81 - 0 0
PNC 8.7 0 0 0.00% - - 93,954 5.69 - 0 0
AAM 9 8.8 9 9.09 8.8 -200 -2.22% 4,600 - 91,970 5.57 220.00 0 0
PIT 6 6.08 5.99 6.1 5.99 +80 +1.33% 4,800 - 86,398 5.24 - 0 0
AGM 4.43 4.46 4.45 4.46 4.4 +30 +0.68% 90,700 - 81,172 4.92 - 0 0
SVD 2.78 2.81 2.79 2.86 2.76 +30 +1.08% 55,600 - 77,573 4.70 - 0 0
DTA 4.18 4.18 4.2 4.2 4.18 0 0.00% 26,400 - 75,490 4.58 56.49 0 0
TDG 3.54 3.56 3.54 3.6 3.52 +20 +0.56% 32,700 - 68,954 4.18 21.71 0 0
HAS 7.54 8.06 7.54 8.06 7.54 +520 +6.90% 2,700 - 62,868 3.81 196.59 0 0
DXV 5.58 5.97 5.97 5.97 5.92 +390 +6.99% 91,400 - 59,103 3.58 - 0 0
HU1 5.6 5.53 5.33 5.96 5.33 -70 -1.25% 300 - 55,300 3.35 - 0 0
FUCTVGF3 14.5 0 0 0.00% - - - - - 0 0
FUCTVGF4 14 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.5 0 0 0.00% - - - - - 0 0
FUCVREIT 6.9 7 7 7 7 +100 +1.45% 400 - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 10.89 11.29 11.14 11.29 11.01 +400 +3.67% 542,100 - - - - 532,500 14,500
FUEFCV50 12.34 12.29 12.34 12.34 11.8 -50 -0.41% 5,100 - - - - 0 0
FUEIP100 7.5 7.85 7.35 7.85 7.35 +350 +4.67% 700 - - - - 0 0
FUEKIV30 7.91 8.1 8.03 8.1 8.03 +190 +2.40% 37,400 - - - - 37,300 37,200
FUEKIVFS 11.45 11.65 11.65 11.65 11.65 +200 +1.75% 100 - - - - 100 100
FUEKIVND 10.99 11.22 11.04 11.22 11.04 +230 +2.09% 2,100 - - - - 900 2,100
FUEMAV30 14.23 14.6 14.42 14.6 14.42 +370 +2.60% 30,800 - - - - 330,800 20,000
FUEMAVND 12.25 12.7 12.7 12.7 12.7 +450 +3.67% 100 - - - - 0 0
FUESSV30 14.75 15.1 14.85 15.13 14.85 +350 +2.37% 16,000 - - - - 10,900 3,400
FUESSV50 17.83 18.31 18.08 18.31 18.06 +480 +2.69% 5,000 - - - - 1,000 3,500
FUESSVFL 19.61 20.37 19.52 20.37 19.52 +760 +3.88% 110,300 - - - - 78,300 65,400
FUEVFVND 29.05 29.98 29.11 30.09 29.11 +930 +3.20% 5,013,500 - - - - 1,273,600 34,134,500
FUEVN100 16.15 16.35 16.49 16.6 16.15 +200 +1.24% 53,200 - - - - 18,600 23,400
HNA 22.3 22.4 22.4 22.4 22.4 +100 +0.45% 300 - - - 22.29 0 0
NAB 16.4 16.6 16.5 16.65 16.4 +200 +1.22% 1,489,800 - - - 6.70 0 1,000
TCI 10.9 11.3 11.05 11.3 11.05 +400 +3.67% 124,100 - - - 19.58 3,300 0
VTP 69.1 73.9 70.5 73.9 70.5 +4,800 +6.95% 1,730,600 - - - 37.78 53,000 12,500
合計 4,802,995,491 291,090.64 89,711,570 89,661,630

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ