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

2019/06/18 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		944.01
-2.94/-0.31%
売買高 108,309,080 株
（前日比 +3.22%）
売買高（相対取引を含む） 166,070,417 株
（前日比 -2.52%）
値上がり銘柄数 112
値下がり銘柄数 174
変わらず銘柄数 96
総銘柄数 382
売買代金 2,478,443 百万VND
（前日比 +11.02%）
売買代金（相対取引を含む） 3,779,868 百万VND
（前日比 +5.27%）
VN30 848.17 -4.82 -0.57%
VNMID 955.50 -5.59 -0.58%
VNSML 811.83 -0.77 -0.09%
VN100 827.77 -4.64 -0.56%
VNALL 828.60 -4.46 -0.54%
VNX Allshare 1,290.11 -5.95 -0.46%
前日終値 946.95 (06/17) 
始値 945.73
高値 947.30
安値 938.95
年初来高値 1011.86 (03/18) 
年初来安値 878.22 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 0 0 0
金額 (百万VND) 0 0 0
-0.82 -0.99 -0.08 -0.16 -0.32 -1.96
-0.62 -0.51 -0.22 +0.28 -0.11 - -
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（2019/06/18 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
ROS 30.15 30.40 29.60 30.40 29.50 +250 +0.83% 12,514,880 374,755,570 17,254,983 802.56 90.68 - -
AAA 18.05 18.60 18.10 18.70 18.00 +550 +3.05% 5,365,840 98,743,610 3,184,320 148.11 8.76 - -
HPG 22.45 23.05 22.45 23.10 22.45 +600 +2.67% 5,058,220 115,281,210 63,642,758 2,960.13 5.51 - -
STB 11.45 11.20 11.45 11.50 11.20 -250 -2.18% 3,530,280 39,900,670 20,200,918 939.58 9.23 - -
TCB 20.80 20.30 20.90 20.95 20.10 -500 -2.40% 3,167,100 64,303,360 70,980,821 3,301.43 7.07 - -
POW 15.95 15.80 16.00 16.05 15.75 -150 -0.94% 3,147,750 49,938,730 37,001,571 1,721.00 19.88 - -
PVD 18.00 17.70 18.00 18.10 17.65 -300 -1.67% 2,898,730 51,628,860 6,776,448 315.18 20.09 - -
VPB 18.60 18.45 18.50 18.60 18.20 -150 -0.81% 2,691,590 49,541,110 45,327,007 2,108.23 6.29 - -
HQC 1.40 1.40 1.40 1.41 1.39 0 0.00% 2,436,290 3,405,320 667,239 31.03 15.82 - -
FLC 4.35 4.33 4.36 4.38 4.32 -20 -0.46% 2,254,580 9,772,350 3,074,291 142.99 9.82 - -
CTG 20.45 20.25 20.50 20.60 20.25 -200 -0.98% 1,778,110 36,188,190 75,398,942 3,506.93 13.79 - -
HSG 7.68 7.70 7.68 7.74 7.64 +20 +0.26% 1,661,610 12,752,210 3,259,472 151.60 30.20 - -
VHM 78.00 78.00 77.80 78.00 76.30 0 0.00% 1,640,620 126,615,850 261,262,086 12,151.72 18.19 - -
DLG 1.47 1.40 1.44 1.47 1.40 -70 -4.76% 1,530,210 2,189,060 419,034 19.49 71.44 - -
VRE 34.00 33.50 34.00 34.10 33.35 -500 -1.47% 1,493,030 50,262,790 78,015,417 3,628.62 28.54 - -
KBC 14.45 14.40 14.55 14.55 14.35 -50 -0.35% 1,421,730 20,516,480 6,764,547 314.63 10.81 - -
SBT 17.20 17.20 17.00 17.20 16.90 0 0.00% 1,336,860 22,792,360 8,521,186 396.33 19.38 - -
HBC 15.50 15.25 15.50 15.60 15.25 -250 -1.61% 1,336,120 20,498,610 3,520,850 163.76 4.61 - -
HAI 1.85 1.81 1.83 1.85 1.78 -40 -2.16% 1,278,340 2,307,670 330,656 15.38 - - -
ASM 7.04 7.02 7.04 7.04 6.98 -20 -0.28% 1,260,110 8,832,010 1,698,376 78.99 2.32 - -
HDB 26.50 26.00 26.55 26.70 25.75 -500 -1.89% 1,248,130 32,637,140 25,505,994 1,186.33 9.02 - -
PDR 24.70 24.90 24.70 25.00 24.60 +200 +0.81% 1,063,950 26,413,260 6,633,086 308.52 10.09 - -
VNM 123.70 123.00 123.00 123.70 123.00 -700 -0.57% 1,039,070 128,187,200 214,191,177 9,962.38 19.38 - -
TCM 25.65 26.50 25.65 26.50 25.50 +850 +3.31% 1,024,430 26,547,140 1,434,435 66.72 5.45 - -
ITA 3.05 3.04 3.07 3.10 3.02 -10 -0.33% 1,001,540 3,060,500 2,852,498 132.67 24.33 - -
SCR 7.40 7.35 7.40 7.42 7.30 -50 -0.68% 990,890 7,275,450 2,493,278 115.97 7.59 - -
OGC 4.19 4.14 4.22 4.26 4.14 -50 -1.19% 983,770 4,131,880 1,242,000 57.77 86.70 - -
VCB 69.20 70.30 69.00 70.50 68.20 +1,100 +1.59% 958,120 66,443,390 252,923,131 11,763.87 15.82 - -
TCH 21.35 21.40 21.35 21.60 21.25 +50 +0.23% 953,310 20,378,600 7,560,011 351.63 26.72 - -
SSI 24.60 24.45 24.60 24.70 24.45 -150 -0.61% 913,790 22,407,790 12,449,213 579.03 11.36 - -
NTL 22.40 23.60 22.40 23.60 22.35 +1,200 +5.36% 867,880 19,941,500 1,439,363 66.95 10.44 - -
TTF 3.20 3.14 3.15 3.25 3.10 -60 -1.88% 865,460 2,716,120 673,867 31.34 - - -
NLG 29.70 29.60 29.70 29.75 29.50 -100 -0.34% 815,290 24,147,590 7,078,453 329.23 7.49 - -
TPB 24.50 23.55 23.40 25.00 23.40 -950 -3.88% 787,400 18,891,900 20,030,998 931.67 8.67 - -
DAH 8.60 8.52 8.56 8.65 8.50 -80 -0.93% 781,260 6,673,620 291,384 13.55 23.55 - -
FPT 44.05 44.05 44.35 44.45 43.75 0 0.00% 763,680 33,597,970 29,878,072 1,389.68 9.70 - -
HAR 4.37 4.40 4.37 4.44 4.37 +30 +0.69% 762,000 3,350,780 445,940 20.74 40.55 - -
IDI 7.33 7.21 7.21 7.34 7.20 -120 -1.64% 759,930 5,493,500 1,427,244 66.38 2.24 - -
FTM 23.95 23.80 23.95 24.00 23.70 -150 -0.63% 757,940 18,045,570 1,190,000 55.35 354.50 - -
LMH 15.85 16.15 15.85 16.35 15.85 +300 +1.89% 745,780 11,967,840 376,295 17.50 23.37 - -
MBB 20.70 20.60 20.70 20.75 20.60 -100 -0.48% 736,810 15,210,270 44,505,298 2,070.01 6.55 - -
CCL 5.00 4.89 5.10 5.10 4.81 -110 -2.20% 669,670 3,301,240 232,274 10.80 6.64 - -
HAG 5.00 4.97 5.00 5.01 4.95 -30 -0.60% 658,680 3,280,560 4,609,174 214.38 - - -
TDH 12.75 12.90 12.70 12.95 12.60 +150 +1.18% 622,050 7,976,570 1,053,091 48.98 6.28 - -
SHI 8.40 8.44 8.50 8.50 8.33 +40 +0.48% 612,850 5,126,880 717,978 33.39 8.58 - -
AMD 1.80 1.71 1.84 1.84 1.71 -90 -5.00% 605,280 1,069,910 279,593 13.00 5.88 - -
VGC 20.00 20.20 20.00 20.20 20.00 +200 +1.00% 585,840 11,773,980 9,056,670 421.24 14.53 - -
IJC 10.55 10.80 10.55 10.90 10.55 +250 +2.37% 585,390 6,306,740 1,480,651 68.87 5.84 - -
SJF 3.13 3.14 3.10 3.20 3.10 +10 +0.32% 585,130 1,846,940 248,688 11.57 4.37 - -
HVH 26.15 26.05 26.10 26.20 25.95 -100 -0.38% 567,030 14,804,310 521,000 24.23 9.56 - -
LDG 8.73 8.68 8.80 8.83 8.59 -50 -0.57% 542,510 4,703,940 2,084,501 96.95 2.24 - -
HNG 15.20 15.00 15.20 15.20 15.00 -200 -1.32% 533,320 8,047,340 13,302,658 618.73 - - -
ANV 26.55 26.35 26.60 26.70 26.30 -200 -0.75% 523,810 13,868,200 3,284,524 152.77 4.59 - -
NVL 57.80 56.80 57.80 58.00 56.70 -1,000 -1.73% 514,910 29,382,450 52,849,371 2,458.11 15.40 - -
MSN 83.50 82.00 83.40 83.70 81.60 -1,500 -1.80% 471,770 39,012,290 95,378,263 4,436.20 18.61 - -
DXG 17.90 18.00 17.90 18.10 17.90 +100 +0.56% 462,630 8,316,250 6,296,784 292.87 5.23 - -
PNJ 72.20 71.50 72.20 73.00 71.00 -700 -0.97% 461,990 33,231,470 15,920,708 740.50 10.48 - -
DIG 13.80 13.70 13.65 13.80 13.60 -100 -0.72% 453,310 6,202,980 4,109,294 191.13 11.37 - -
HPX 26.60 26.80 26.40 27.00 26.25 +200 +0.75% 453,310 12,014,440 5,359,901 249.30 13.59 - -
TTB 22.50 22.60 22.50 22.65 22.45 +100 +0.44% 450,770 10,162,190 1,058,289 49.22 41.44 - -
TNI 12.20 12.30 12.25 12.30 12.20 +100 +0.82% 437,350 5,357,900 645,750 30.03 56.84 - -
VIC 114.50 114.00 114.70 115.00 113.80 -500 -0.44% 433,860 49,563,800 381,436,634 17,741.24 101.06 - -
CII 22.45 23.00 22.65 23.00 22.10 +550 +2.45% 424,040 9,597,880 5,628,408 261.79 70.53 - -
MWG 87.80 88.30 87.90 88.40 87.70 +500 +0.57% 409,820 36,074,510 39,098,021 1,818.51 10.31 - -
GEX 22.30 22.00 22.30 22.30 22.00 -300 -1.35% 401,360 8,876,400 8,944,320 416.01 10.74 - -
BVH 80.50 80.50 80.00 80.60 79.50 0 0.00% 378,680 30,360,630 56,421,358 2,624.25 53.28 - -
APG 7.61 8.03 7.61 8.03 7.55 +420 +5.52% 370,210 2,851,970 108,637 5.05 10.07 - -
YEG 91.80 87.00 91.80 92.80 86.50 -4,800 -5.23% 361,010 32,406,620 2,721,357 126.57 21.28 - -
VJC 119.90 118.00 119.90 120.40 118.00 -1,900 -1.58% 358,970 42,648,660 63,910,137 2,972.56 11.72 - -
REE 31.55 31.60 31.60 31.70 31.45 +50 +0.16% 352,710 11,125,320 9,797,609 455.70 5.58 - -
FIT 3.35 3.39 3.35 3.46 3.35 +40 +1.19% 338,680 1,159,980 863,536 40.16 - - -
DRC 18.85 18.25 18.90 18.90 18.20 -600 -3.18% 333,940 6,180,240 2,167,965 100.84 16.61 - -
KSB 21.90 22.10 21.80 22.10 21.60 +200 +0.91% 329,380 7,201,390 1,188,535 55.28 3.53 - -
HVN 42.20 42.50 42.40 42.50 41.95 +300 +0.71% 309,680 13,051,710 60,277,361 2,803.60 24.51 - -
DGW 21.00 20.90 20.95 20.95 20.60 -100 -0.48% 280,440 5,819,950 848,546 39.47 7.29 - -
NAF 17.30 17.60 17.30 18.00 17.30 +300 +1.73% 279,770 4,942,820 638,875 29.72 19.58 - -
LGL 10.50 10.35 10.50 10.50 10.10 -150 -1.43% 276,870 2,864,930 517,470 24.07 4.22 - -
BID 32.10 32.00 31.90 32.10 31.70 -100 -0.31% 273,680 8,740,570 109,398,891 5,088.32 14.93 - -
HCM 22.85 22.75 22.70 23.00 22.50 -100 -0.44% 270,310 6,117,040 2,945,310 136.99 7.86 - -
HHS 3.60 3.56 3.60 3.65 3.56 -40 -1.11% 266,060 954,020 889,089 41.35 4.74 - -
HVG 2.84 2.88 2.80 2.90 2.80 +40 +1.41% 263,990 761,040 639,470 29.74 1.51 - -
PHC 13.20 13.25 13.25 13.25 13.05 +50 +0.38% 259,620 3,424,660 310,153 14.43 5.07 - -
NT2 26.85 27.00 26.75 27.00 26.75 +150 +0.56% 249,780 6,716,770 7,772,653 361.52 10.65 - -
GMD 25.95 25.90 25.95 26.00 25.85 -50 -0.19% 246,210 6,377,840 7,690,356 357.69 11.17 - -
VNG 20.90 20.80 20.90 20.95 20.70 -100 -0.48% 241,710 5,031,970 1,741,052 80.98 137.67 - -
LCG 9.81 9.98 9.95 9.98 9.83 +170 +1.73% 236,240 2,340,690 978,037 45.49 5.26 - -
DAG 6.51 6.26 6.51 6.51 6.20 -250 -3.84% 232,750 1,481,980 324,229 15.08 6.19 - -
VCI 32.80 32.90 32.90 33.20 32.50 +100 +0.30% 232,420 7,634,120 5,361,051 249.35 7.15 - -
SZC 19.30 19.80 19.20 19.90 19.20 +500 +2.59% 230,990 4,549,000 1,980,000 92.09 19.06 - -
PC1 23.50 23.25 23.50 23.90 23.05 -250 -1.06% 230,850 5,417,990 3,086,899 143.58 6.12 - -
VND 15.20 15.45 15.30 15.45 14.95 +250 +1.64% 227,450 3,448,850 3,222,336 149.88 10 - -
YBM 10.20 9.80 10.20 10.20 9.80 -400 -3.92% 222,620 2,248,690 127,399 5.93 4.64 - -
DPG 36.80 35.85 37.00 37.00 35.85 -950 -2.58% 219,580 7,938,060 1,075,499 50.02 8.43 - -
HDG 31.60 30.90 31.60 31.60 30.80 -700 -2.22% 219,390 6,820,760 2,933,010 136.42 3.26 - -
PLX 61.30 61.00 61.10 61.50 60.70 -300 -0.49% 210,760 12,862,450 70,687,607 3,287.80 17.71 - -
CRE 24.70 24.60 24.70 24.70 24.50 -100 -0.40% 209,460 5,151,050 1,967,997 91.53 4.17 - -
TMT 8.80 8.20 8.20 8.20 8.20 -600 -6.82% 207,500 1,701,500 302,399 14.07 145.04 - -
BCG 5.67 5.65 5.67 5.67 5.31 -20 -0.35% 202,700 1,136,740 610,233 28.38 - - -
HSL 8.96 8.48 8.80 8.96 8.34 -480 -5.36% 200,510 1,716,230 133,560 6.21 3.52 - -
VPI 41.85 41.50 41.85 42.10 41.10 -350 -0.84% 198,790 8,287,100 6,640,000 308.84 16 - -
AGR 3.82 3.88 3.85 3.95 3.76 +60 +1.57% 195,710 759,930 819,456 38.11 10.89 - -
SJS 19.60 20.50 19.50 20.80 19.50 +900 +4.59% 186,090 3,746,780 2,334,898 108.60 32.50 - -
LHG 18.90 18.65 18.90 19.00 18.55 -250 -1.32% 183,240 3,411,320 932,724 43.38 6.09 - -
GTN 18.95 19.00 18.70 19.10 18.60 +50 +0.26% 172,090 3,249,870 4,750,000 220.93 - - -
SAM 7.85 7.90 7.85 7.90 7.84 +50 +0.64% 170,290 1,338,420 1,910,107 88.84 26.83 - -
DIC 2.83 2.83 2.98 2.98 2.83 0 0.00% 168,920 478,050 73,819 3.43 15.31 - -
TLH 4.99 4.99 5.03 5.05 4.95 0 0.00% 166,100 828,420 502,247 23.36 24.46 - -
VNE 4.14 4.17 4.14 4.20 4.14 +30 +0.72% 165,990 689,890 341,665 15.89 4.66 - -
TSC 1.60 1.49 1.56 1.60 1.49 -110 -6.88% 163,770 252,270 219,996 10.23 - - -
PPC 27.30 27.40 27.40 27.40 27.10 +100 +0.37% 162,510 4,430,080 8,784,798 408.60 7.25 - -
TGG 3.25 3.03 3.25 3.27 3.03 -220 -6.77% 157,840 491,980 82,719 3.85 18.65 - -
GAS 101.90 101.50 101.50 101.90 101.10 -400 -0.39% 157,350 15,952,040 194,265,925 9,035.62 15.57 - -
PHR 55.80 56.00 56.00 56.30 55.70 +200 +0.36% 153,270 8,575,440 7,587,955 352.93 10.92 - -
VHC 85.00 85.00 85.50 86.00 84.40 0 0.00% 149,730 12,728,340 7,854,335 365.32 4.72 - -
HAH 11.90 11.90 11.90 12.10 11.90 0 0.00% 149,460 1,788,350 573,695 26.68 4.18 - -
SFG 17.00 16.50 16.70 17.00 16.40 -500 -2.94% 147,750 2,451,620 790,306 36.76 18.16 - -
QCG 4.86 4.85 4.86 4.90 4.84 -10 -0.21% 147,260 715,410 1,334,376 62.06 19.20 - -
BWE 26.10 26.35 26.05 26.40 26.00 +250 +0.96% 145,430 3,807,690 3,952,500 183.84 10.68 - -
IBC 21.95 22.00 22.00 22.00 21.80 +50 +0.23% 144,660 3,164,300 1,515,360 70.48 18.33 - -
DRH 6.79 6.40 7.00 7.00 6.40 -390 -5.74% 143,490 974,530 390,400 18.16 6.67 - -
KDH 24.00 24.25 24.00 24.25 23.90 +250 +1.04% 130,830 3,157,420 13,052,056 607.07 11.96 - -
PTB 67.40 68.30 67.40 68.30 67.00 +900 +1.34% 129,320 8,736,220 3,230,552 150.26 7.64 - -
VRC 16.25 16.10 16.20 16.20 15.95 -150 -0.92% 129,300 2,081,070 805,000 37.44 3.01 - -
EVG 2.72 2.75 2.72 2.77 2.72 +30 +1.10% 127,960 350,000 165,000 7.67 5.08 - -
HLG 7.76 7.76 8.00 8.00 7.22 0 0.00% 125,000 963,580 343,189 15.96 3.29 - -
CTI 23.45 23.30 23.45 23.45 23.00 -150 -0.64% 117,510 2,717,160 1,467,900 68.27 11.52 - -
VPH 6.75 6.63 6.70 6.77 6.50 -120 -1.78% 116,470 769,270 570,866 26.55 4.37 - -
DPM 16.50 16.55 16.50 16.65 16.45 +50 +0.30% 115,500 1,907,830 6,476,582 301.24 11.31 - -
NKG 6.12 6.10 6.12 6.12 6.08 -20 -0.33% 112,140 684,260 1,110,199 51.64 - - -
CEE 17.50 16.50 17.45 17.85 16.50 -1,000 -5.71% 111,420 1,961,550 651,750 30.31 390.67 - -
HCD 3.81 3.81 3.81 3.85 3.80 0 0.00% 107,140 408,190 102,870 4.78 3.22 - -
TDG 2.41 2.42 2.41 2.45 2.41 +10 +0.41% 104,450 253,190 40,583 1.89 3.89 - -
HII 12.90 12.70 12.90 13.05 12.70 -200 -1.55% 101,730 1,312,150 353,695 16.45 8.70 - -
SKG 14.40 14.35 14.40 14.50 14.35 -50 -0.35% 91,040 1,310,760 826,201 38.43 6.80 - -
KMR 2.99 2.95 2.92 2.95 2.80 -40 -1.34% 90,170 258,910 167,790 7.80 24.84 - -
TDM 31.55 31.70 32.00 32.00 31.20 +150 +0.48% 89,610 2,817,240 2,574,040 119.72 16.87 - -
SRC 24.80 23.80 24.70 25.15 23.80 -1,000 -4.03% 89,000 2,170,920 667,908 31.07 72.84 - -
CTD 99.10 96.80 99.10 99.80 96.60 -2,300 -2.32% 88,410 8,616,050 7,569,442 352.07 5.47 - -
DCM 8.24 8.20 8.24 8.25 8.20 -40 -0.49% 88,050 724,460 4,341,080 201.91 7.45 - -
BMI 23.40 22.50 23.00 23.10 22.50 -900 -3.85% 85,130 1,932,050 2,055,466 95.60 13.82 - -
ATG 1.17 1.18 1.15 1.18 1.15 +10 +0.85% 84,630 98,340 17,960 0.84 - - -
VSC 31.55 31.30 31.55 31.80 31.30 -250 -0.79% 82,810 2,609,590 1,568,515 72.95 5.71 - -
CTF 22.85 22.90 23.00 23.10 22.85 +50 +0.22% 82,200 1,890,280 412,200 19.17 7.12 - -
NBB 21.40 20.90 21.20 21.40 20.90 -500 -2.34% 81,600 1,718,110 2,036,332 94.71 15.51 - -
HDC 15.00 14.80 14.95 15.00 14.75 -200 -1.33% 79,640 1,184,900 739,326 34.39 8.28 - -
FUESSV50 12.30 12.30 12.30 12.30 12.29 0 0.00% 78,060 959,940 - - - - -
CRC 15.00 15.10 15.00 15.40 14.90 +100 +0.67% 77,820 1,174,690 226,500 10.53 13.33 - -
TIP 26.00 25.50 25.20 25.90 24.80 -500 -1.92% 77,490 1,951,970 663,080 30.84 6.72 - -
DHC 43.10 42.90 43.10 43.10 42.85 -200 -0.46% 75,630 3,250,810 1,773,981 82.51 12.43 - -
AST 65.80 65.40 65.80 66.00 65.40 -400 -0.61% 73,660 4,838,740 2,354,400 109.51 14.07 - -
DPR 44.50 44.00 44.10 44.50 43.90 -500 -1.12% 71,930 3,169,130 1,765,491 82.12 9.50 - -
FCN 14.00 14.00 14.00 14.10 13.90 0 0.00% 70,540 987,670 1,320,824 61.43 5.10 - -
EVE 14.25 14.00 14.20 14.20 13.90 -250 -1.75% 70,190 981,370 532,672 24.78 9.40 - -
SJD 20.80 20.80 20.80 20.85 20.40 0 0.00% 66,280 1,366,110 1,435,171 66.75 8.01 - -
TVB 17.35 17.20 17.40 17.55 17.10 -150 -0.86% 66,030 1,140,060 278,495 12.95 14.61 - -
VPG 21.40 21.00 21.40 21.40 21.00 -400 -1.87% 65,880 1,390,300 483,000 22.47 7.39 - -
VPD 16.30 16.30 16.30 16.40 16.20 0 0.00% 64,730 1,053,140 1,737,411 80.81 9.63 - -
BMP 43.70 42.50 44.00 44.00 42.50 -1,200 -2.75% 63,990 2,753,490 3,479,090 161.82 8.27 - -
KSH 0.78 0.78 0.73 0.73 0.73 -50 -6.41% 62,420 45,570 41,982 1.95 - - -
SBA 13.80 13.80 13.90 13.90 13.80 0 0.00% 61,960 855,050 831,978 38.70 9.86 - -
MSH 60.00 60.20 59.60 60.50 59.60 +200 +0.33% 59,790 3,583,660 2,867,206 133.36 6.98 - -
ELC 7.25 7.16 7.10 7.24 7.00 -90 -1.24% 58,390 415,480 362,430 16.86 37.99 - -
HTT 1.63 1.61 1.69 1.69 1.52 -20 -1.23% 57,160 89,250 32,200 1.50 - - -
TNA 12.40 12.20 12.20 12.20 11.80 -200 -1.61% 57,100 682,050 363,345 16.90 5.29 - -
CVT 18.05 18.05 18.05 18.20 17.70 0 0.00% 57,060 1,025,770 662,271 30.80 3.93 - -
FCM 6.80 6.76 6.70 6.80 6.60 -40 -0.59% 56,780 376,300 277,160 12.89 7.58 - -
TLD 5.40 5.40 5.40 5.50 5.40 0 0.00% 54,910 296,530 101,087 4.70 6.36 - -
EIB 18.55 18.60 18.35 18.65 18.35 +50 +0.27% 54,340 1,008,380 5,683,968 264.37 45.92 - -
TRC 28.60 28.65 28.60 29.00 28.50 +50 +0.17% 54,280 1,561,780 834,431 38.81 7.40 - -
TVT 37.50 37.40 37.40 37.50 36.90 -100 -0.27% 54,100 2,022,400 785,400 36.53 8.62 - -
PVT 16.35 16.35 16.45 16.45 16.20 0 0.00% 53,910 877,560 4,601,547 214.03 6.96 - -
D2D 125.30 131.00 126.20 131.00 126.20 +5,700 +4.55% 50,410 6,495,780 1,395,803 64.92 11.97 - -
JVC 3.05 3.04 3.05 3.06 3.04 -10 -0.33% 50,340 153,190 342,001 15.91 28.24 - -
PAN 29.20 28.00 29.25 29.25 28.00 -1,200 -4.11% 49,840 1,419,100 4,761,180 221.45 14.26 - -
CMG 36.85 36.50 37.20 37.20 36.00 -350 -0.95% 45,690 1,665,490 2,630,015 122.33 17.01 - -
FRT 53.00 53.20 52.10 53.20 52.00 +200 +0.38% 45,530 2,397,190 3,653,776 169.94 9.73 - -
VDS 7.43 7.43 7.44 7.44 7.41 0 0.00% 43,320 321,390 743,742 34.59 18.12 - -
STK 23.50 23.10 23.40 23.50 22.90 -400 -1.70% 42,940 988,210 1,633,792 75.99 7.61 - -
HT1 15.75 15.75 15.70 16.00 15.50 0 0.00% 42,610 665,560 6,009,285 279.50 8.99 - -
THG 42.50 42.80 42.50 43.30 42.00 +300 +0.71% 42,210 1,798,150 564,950 26.28 6.93 - -
HTN 20.95 20.90 21.00 21.05 20.65 -50 -0.24% 41,630 869,910 600,873 27.95 2.92 - -
FMC 28.20 28.10 28.20 28.30 28.10 -100 -0.35% 40,660 1,144,950 1,129,620 52.54 6.06 - -
CSV 28.45 28.15 28.10 28.45 28.10 -300 -1.05% 40,280 1,139,420 1,244,230 57.87 4.96 - -
TDC 8.42 8.40 8.42 8.42 8.31 -20 -0.24% 39,660 332,950 840,000 39.07 6.88 - -
ITC 12.10 12.10 12.10 12.30 12.10 0 0.00% 39,630 485,420 830,621 38.63 11.37 - -
PXS 4.89 4.88 4.88 4.88 4.82 -10 -0.20% 38,780 187,890 292,800 13.62 - - -
DHG 104.30 101.50 104.30 104.30 99.40 -2,800 -2.68% 35,200 3,547,020 13,270,726 617.24 22.07 - -
IMP 48.40 48.40 48.00 48.60 47.70 0 0.00% 35,150 1,695,460 2,391,026 111.21 16.44 - -
NCT 68.90 68.00 68.90 68.90 67.70 -900 -1.31% 33,320 2,267,120 1,779,270 82.76 7.68 - -
VDP 33.40 33.40 33.80 33.80 33.40 0 0.00% 32,470 1,084,570 426,268 19.83 8.14 - -
FIR 40.95 40.70 40.80 40.80 40.35 -250 -0.61% 31,710 1,289,190 529,100 24.61 4.86 - -
BMC 16.00 15.90 16.00 16.00 15.40 -100 -0.63% 29,380 461,980 197,043 9.16 13.56 - -
FTS 13.00 13.00 13.90 13.90 13.00 0 0.00% 29,340 387,170 1,563,168 72.71 2.65 - -
QBS 3.10 3.00 3.14 3.14 2.99 -100 -3.23% 27,040 81,160 207,990 9.67 4 - -
SZL 45.10 45.80 45.50 45.80 44.60 +700 +1.55% 26,560 1,193,410 833,143 38.75 7.94 - -
CTS 9.25 9.12 9.15 9.20 9.12 -130 -1.41% 23,220 211,950 970,365 45.13 6.39 - -
ACL 36.35 35.60 36.35 36.35 35.40 -750 -2.06% 23,090 825,680 811,668 37.75 2.91 - -
CSM 15.15 14.80 15.15 15.15 14.80 -350 -2.31% 21,060 313,910 1,533,654 71.33 143.77 - -
RAL 79.80 80.00 80.00 80.00 79.00 +200 +0.25% 21,060 1,666,320 920,000 42.79 4.43 - -
CMX 22.00 21.80 21.90 22.40 21.70 -200 -0.91% 20,620 451,310 288,223 13.41 2.97 - -
VOS 1.58 1.59 1.50 1.59 1.50 +10 +0.63% 20,350 31,260 222,600 10.35 141.80 - -
DVP 39.40 36.85 39.40 39.40 36.85 -2,550 -6.47% 20,190 764,780 1,474,000 68.56 5.66 - -
PGC 14.00 14.10 14.00 14.10 13.80 +100 +0.71% 18,640 261,680 850,784 39.57 5.53 - -
SGT 7.63 7.30 7.69 7.69 7.20 -330 -4.33% 18,130 131,580 540,212 25.13 4.61 - -
C32 27.45 27.20 27.50 27.50 27.15 -250 -0.91% 17,380 474,180 408,820 19.01 4.04 - -
CNG 22.80 22.75 23.75 23.75 22.65 -50 -0.22% 16,920 384,090 614,243 28.57 5.57 - -
HMC 14.80 14.90 14.80 15.10 14.80 +100 +0.68% 16,660 248,210 312,900 14.55 2.84 - -
DBD 41.90 41.90 41.90 42.90 41.80 0 0.00% 16,480 690,440 2,194,677 102.08 14.04 - -
KDC 19.00 19.00 19.00 19.00 18.85 0 0.00% 16,070 304,430 3,907,562 181.75 63.73 - -
BIC 20.50 20.40 20.15 20.40 19.90 -100 -0.49% 16,050 322,410 2,392,449 111.28 16.72 - -
PMG 19.15 19.25 19.15 19.30 19.15 +100 +0.52% 15,990 307,380 730,535 33.98 7.30 - -
ILB 18.10 17.90 17.90 18.25 17.85 -200 -1.10% 15,580 280,090 438,590 20.40 6.85 - -
ITD 11.15 11.15 11.60 11.60 11.15 0 0.00% 15,100 169,590 211,768 9.85 8.37 - -
PLP 11.50 11.50 11.20 11.50 11.20 0 0.00% 14,310 162,350 172,500 8.02 4.15 - -
BFC 20.20 20.00 20.00 20.30 20.00 -200 -0.99% 13,820 278,710 1,143,360 53.18 7.13 - -
SAV 10.00 9.83 9.90 10.00 9.82 -170 -1.70% 13,650 135,010 126,651 5.89 6.65 - -
TNT 2.03 2.03 2.03 2.04 2.03 0 0.00% 13,640 27,690 51,765 2.41 24.74 - -
DHM 4.83 4.80 4.83 4.84 4.60 -30 -0.62% 13,520 63,870 150,702 7.01 23.72 - -
BCE 6.27 6.27 6.17 6.27 6.17 0 0.00% 12,840 79,460 188,100 8.75 4.85 - -
ADS 13.55 13.10 13.50 13.55 13.10 -450 -3.32% 12,360 166,790 334,283 15.55 9.89 - -
HAX 13.90 13.90 13.90 13.95 13.80 0 0.00% 11,750 162,900 486,686 22.64 4.79 - -
TS4 6.80 6.72 6.60 6.72 6.53 -80 -1.18% 11,600 76,970 107,867 5.02 8.05 - -
TVS 12.30 12.30 12.50 12.50 12.20 0 0.00% 10,270 125,830 762,014 35.44 6.43 - -
TCL 25.35 25.35 25.40 25.90 25.30 0 0.00% 10,030 254,420 530,928 24.69 5.34 - -
CLL 25.50 26.00 26.00 26.00 26.00 +500 +1.96% 10,000 260,000 884,000 41.12 9.41 - -
GIL 32.00 27.30 26.50 27.30 26.40 -4,700 -14.69% 9,950 266,450 520,770 24.22 3.47 - -
TYA 11.50 11.20 11.20 11.55 11.20 -300 -2.61% 9,660 108,450 343,623 15.98 4.52 - -
SMB 32.90 32.60 32.60 32.80 32.50 -300 -0.91% 9,480 308,760 973,001 45.26 6.44 - -
DTA 6.10 5.68 6.09 6.09 5.68 -420 -6.89% 9,360 54,900 97,696 4.54 34.68 - -
CLG 2.15 2.16 2.14 2.17 2.01 +10 +0.47% 9,080 19,320 45,684 2.12 16.80 - -
TMS 27.80 27.70 27.40 27.80 27.40 -100 -0.36% 8,100 223,580 1,315,996 61.21 5.83 - -
HID 2.28 2.29 2.30 2.35 2.29 +10 +0.44% 7,600 17,490 130,641 6.08 23.69 - -
SCD 30.30 31.00 29.80 31.00 29.80 +700 +2.31% 7,100 217,360 262,807 12.22 24.73 - -
HUB 16.10 16.00 16.00 16.20 16.00 -100 -0.62% 7,010 112,330 243,936 11.35 4.05 - -
GDT 38.70 38.70 38.60 38.70 38.50 0 0.00% 6,920 267,430 631,242 29.36 7.53 - -
TV2 152.50 150.00 153.00 153.00 144.00 -2,500 -1.64% 6,810 1,008,010 1,846,974 85.91 8.45 - -
HAP 3.46 3.56 3.46 3.57 3.46 +100 +2.89% 6,470 22,860 197,477 9.18 5.76 - -
APC 26.80 26.80 26.80 26.80 26.70 0 0.00% 6,360 170,310 316,348 14.71 4.54 - -
CIG 3.00 3.00 2.80 3.00 2.80 0 0.00% 6,010 16,930 94,620 4.40 9.44 - -
DCL 18.65 18.50 19.50 19.50 18.45 -150 -0.80% 6,000 111,250 1,051,407 48.90 302.40 - -
LCM 0.68 0.68 0.68 0.69 0.66 +10 +1.47% 6,000 4,000 16,997 0.79 862.85 - -
UDC 5.24 4.88 4.88 4.88 4.88 -360 -6.87% 5,820 28,400 169,365 7.88 176.64 - -
DQC 18.20 18.15 18.00 18.30 17.90 -50 -0.27% 5,750 104,030 567,334 26.39 8.15 - -
LIX 42.50 42.50 42.90 42.90 41.45 0 0.00% 5,540 232,420 1,377,000 64.05 8.95 - -
CHP 22.70 22.60 22.60 22.70 22.60 -100 -0.44% 5,530 125,360 3,132,326 145.69 13.42 - -
SCS 160.00 160.40 160.00 160.40 160.00 +400 +0.25% 5,490 878,510 8,017,706 372.92 18.56 - -
AGM 9.30 9.36 9.70 9.70 9.36 +60 +0.65% 5,440 52,610 170,352 7.92 5.14 - -
ASP 6.43 6.30 6.20 6.30 6.20 -130 -2.02% 5,030 31,190 235,239 10.94 3.81 - -
NVT 8.29 8.60 8.60 8.60 8.60 +310 +3.74% 5,000 43,000 778,300 36.20 330.13 - -
SVI 50.00 50.00 50.00 50.00 50.00 0 0.00% 5,000 250,000 641,622 29.84 10.02 - -
PET 7.79 7.71 7.79 7.79 7.71 -80 -1.03% 4,870 37,630 655,426 30.48 4.16 - -
TCT 53.90 57.00 54.00 57.40 53.90 +3,100 +5.75% 4,570 250,150 728,916 33.90 9.81 - -
NNC 52.50 52.20 52.40 52.50 51.70 -300 -0.57% 4,560 238,810 1,144,224 53.22 6.45 - -
SAB 273.00 273.00 273.00 273.00 266.50 0 0.00% 4,510 1,225,310 175,069,764 8,142.78 40.88 - -
PME 48.40 48.40 48.00 48.40 47.90 0 0.00% 4,360 210,160 3,630,563 168.86 11.59 - -
SBV 11.50 11.90 11.90 12.00 11.90 +400 +3.48% 4,040 48,290 324,947 15.11 8.90 - -
BSI 8.94 8.94 8.95 9.00 8.86 0 0.00% 3,740 33,240 992,058 46.14 5.79 - -
TLG 58.00 57.80 57.00 57.80 56.60 -200 -0.34% 3,710 210,840 3,798,781 176.69 12.90 - -
GMC 42.90 42.80 42.70 42.90 42.00 -100 -0.23% 3,540 149,650 663,672 30.87 4.53 - -
CLC 33.80 33.70 33.30 33.70 33.30 -100 -0.30% 3,530 117,860 883,196 41.08 5.85 - -
C47 13.05 13.15 13.20 13.20 13.15 +100 +0.77% 3,510 46,160 223,815 10.41 5.35 - -
VTO 7.70 7.79 7.60 7.79 7.50 +90 +1.17% 3,210 24,380 614,371 28.58 6.42 - -
VSH 19.10 19.20 19.45 19.45 19.20 +100 +0.52% 3,000 57,980 3,959,832 184.18 17.39 - -
FDC 14.25 14.10 13.50 14.10 13.40 -150 -1.05% 2,990 40,270 544,683 25.33 18.85 - -
VIP 5.69 5.65 5.70 5.70 5.60 -40 -0.70% 2,650 14,920 369,911 17.21 9.10 - -
BTP 12.60 12.50 12.70 12.70 12.50 -100 -0.79% 2,510 31,380 756,070 35.17 25.21 - -
SHA 5.70 5.70 5.70 5.70 5.70 0 0.00% 2,500 14,250 157,201 7.31 4.36 - -
SRF 13.95 13.45 13.95 13.95 13.40 -500 -3.58% 2,470 33,260 413,122 19.21 5.46 - -
KHP 9.50 9.50 9.40 9.50 9.40 0 0.00% 2,430 22,910 380,487 17.70 28.51 - -
KPF 29.10 29.85 29.10 29.85 29.00 +750 +2.58% 2,310 67,660 512,226 23.82 84.19 - -
STG 13.75 13.60 12.80 13.60 12.80 -150 -1.09% 2,260 29,370 1,161,955 54.04 9.07 - -
AAM 11.30 11.80 10.60 11.80 10.60 +500 +4.42% 2,250 25,820 94,821 4.41 10.48 - -
SGN 92.00 91.50 95.00 95.00 90.50 -500 -0.54% 2,220 202,150 3,069,861 142.78 8.27 - -
VID 5.09 5.09 4.90 5.09 4.90 0 0.00% 2,110 10,720 142,896 6.65 14.02 - -
BHN 99.80 98.00 98.00 98.00 97.00 -1,800 -1.80% 2,070 201,810 22,716,400 1,056.58 46.34 - -
DMC 72.30 72.30 72.30 72.30 72.10 0 0.00% 1,990 143,860 2,510,796 116.78 11.12 - -
DHA 35.55 35.70 35.90 36.10 35.70 +150 +0.42% 1,970 70,860 537,685 25.01 7.65 - -
LAF 7.70 7.70 7.70 7.80 7.70 0 0.00% 1,970 15,240 113,406 5.27 - - -
ST8 18.90 18.80 18.90 18.90 18.75 -100 -0.53% 1,610 30,230 483,553 22.49 13.08 - -
AGF 3.91 3.70 3.91 3.91 3.70 -210 -5.37% 1,570 6,030 104,006 4.84 - - -
SVC 43.00 43.20 43.90 43.90 43.20 +200 +0.47% 1,510 65,380 1,078,942 50.18 5.65 - -
PAC 37.30 37.30 36.80 37.30 36.80 0 0.00% 1,500 55,380 1,733,395 80.62 10.64 - -
BTT 36.20 36.15 38.70 38.70 35.70 -50 -0.14% 1,370 51,060 488,025 22.70 9.05 - -
TAC 26.75 26.75 26.50 26.75 26.40 0 0.00% 1,200 31,700 906,187 42.15 9.03 - -
CAV 52.80 52.80 52.50 52.80 52.00 0 0.00% 1,140 59,660 3,041,280 141.45 7.12 - -
CCI 14.60 14.00 14.00 14.00 14.00 -600 -4.11% 1,000 14,000 245,575 11.42 8.53 - -
CMV 18.00 18.00 18.00 18.00 18.00 0 0.00% 1,000 18,000 217,870 10.13 12.77 - -
HVX 2.72 2.90 2.90 2.90 2.90 +180 +6.62% 1,000 2,900 120,423 5.60 11.58 - -
MHC 4.70 4.88 4.88 4.88 4.70 +180 +3.83% 930 4,490 183,702 8.54 8.85 - -
FUCVREIT 8.56 8.56 8.56 8.56 8.56 0 0.00% 800 6,850 - - - - -
VSI 28.90 28.35 28.70 28.70 27.00 -550 -1.90% 800 21,670 374,220 17.41 16.98 - -
HTI 10.95 11.00 11.00 11.00 10.80 +50 +0.46% 720 7,800 274,441 12.76 3.98 - -
POM 6.80 6.50 6.59 6.59 6.40 -300 -4.41% 720 4,660 1,574,379 73.23 10.37 - -
LSS 5.39 5.40 5.40 5.40 5.33 +10 +0.19% 710 3,800 361,773 16.83 - - -
RIC 7.06 7.48 7.06 7.50 7.06 +420 +5.95% 600 4,410 526,358 24.48 - - -
TN1 54.00 54.50 50.30 54.50 50.30 +500 +0.93% 590 29,720 724,850 33.71 - - -
THI 33.55 34.95 34.95 34.95 31.30 +1,400 +4.17% 550 18,630 1,537,800 71.53 6.02 - -
PTL 3.60 3.80 3.46 3.80 3.46 +200 +5.56% 490 1,760 375,687 17.47 - - -
PXT 1.39 1.39 1.40 1.40 1.36 0 0.00% 490 680 27,800 1.29 - - -
VNS 13.85 13.90 13.60 13.90 13.55 +50 +0.36% 400 5,440 943,243 43.87 8.65 - -
TRA 66.00 65.50 65.40 65.50 65.40 -500 -0.76% 360 23,560 2,715,010 126.28 17.24 - -
GSP 14.40 14.70 14.85 14.85 14.70 +300 +2.08% 350 5,150 441,000 20.51 6.86 - -
BRC 9.63 9.70 10.30 10.30 9.70 +70 +0.73% 330 3,390 120,037 5.58 7.05 - -
MCP 20.65 19.25 20.40 20.40 19.25 -1,400 -6.78% 320 6,180 289,763 13.48 19.63 - -
DSN 58.40 58.40 58.60 58.60 58.40 0 0.00% 310 18,110 705,648 32.82 7.40 - -
LEC 18.05 18.05 18.05 18.05 18.05 0 0.00% 300 5,420 471,105 21.91 - - -
TCD 14.90 15.00 15.20 15.20 15.00 +100 +0.67% 280 4,200 573,453 26.67 8.36 - -
HU3 8.80 8.79 8.78 8.79 8.22 -10 -0.11% 220 1,930 87,900 4.09 4 - -
TBC 25.80 25.80 25.80 25.80 25.80 0 0.00% 210 5,420 1,638,300 76.20 9.53 - -
RDP 9.50 9.00 9.00 9.00 9.00 -500 -5.26% 190 1,710 305,486 14.21 16.93 - -
UIC 34.40 34.50 33.00 34.50 33.00 +100 +0.29% 180 6,060 276,000 12.84 5.31 - -
VMD 20.00 20.90 18.70 20.90 18.70 +900 +4.50% 140 2,640 322,702 15.01 11.84 - -
HAS 8.00 7.51 7.99 7.99 7.44 -490 -6.13% 120 900 58,578 2.72 10.81 - -
TDW 26.20 25.40 24.40 25.40 24.40 -800 -3.05% 120 2,940 215,900 10.04 16.01 - -
VCF 180.10 180.00 180.00 180.00 180.00 -100 -0.06% 100 18,000 4,784,244 222.52 7.99 - -
COM 51.40 53.90 52.50 53.90 52.50 +2,500 +4.86% 80 4,240 761,102 35.40 9.30 - -
NSC 92.80 92.80 92.80 92.80 92.80 0 0.00% 80 7,420 1,630,915 75.86 6.28 - -
PGI 16.50 17.25 17.25 17.25 17.25 +750 +4.55% 80 1,380 1,530,382 71.18 10.01 - -
SFI 27.00 27.85 27.85 27.85 27.85 +850 +3.15% 80 2,230 345,066 16.05 6.32 - -
DTL 28.85 29.00 28.80 30.85 26.85 +150 +0.52% 70 1,990 1,758,299 81.78 - - -
OPC 42.05 42.10 44.50 44.50 42.10 +50 +0.12% 70 3,050 1,118,903 52.04 11.10 - -
HTV 15.20 15.15 15.00 15.15 15.00 -50 -0.33% 60 910 198,526 9.23 6.27 - -
PDN 85.50 89.00 89.00 89.00 89.00 +3,500 +4.09% 50 4,450 1,098,971 51.11 8.72 - -
TPC 12.50 11.70 11.70 11.70 11.70 -800 -6.40% 50 590 248,847 11.57 8.61 - -
HTL 19.70 18.35 18.35 18.35 18.35 -1,350 -6.85% 40 730 220,200 10.24 15.14 - -
PNC 14.25 14.25 14.25 14.25 14.25 0 0.00% 30 430 153,891 7.16 1.05 - -
VAF 9.70 9.80 10.35 10.35 9.80 +100 +1.03% 30 300 369,120 17.17 10.87 - -
CDC 14.20 13.65 13.65 13.65 13.65 -550 -3.87% 20 270 214,392 9.97 6.39 - -
EMC 13.00 12.50 12.90 12.90 12.50 -500 -3.85% 20 250 143,413 6.67 238.90 - -
PJT 12.00 12.75 12.30 12.75 12.30 +750 +6.25% 20 250 195,846 9.11 5.10 - -
SC5 29.85 30.00 29.95 30.00 29.95 +150 +0.50% 20 600 449,505 20.91 8.93 - -
SMC 14.75 15.50 15.50 15.50 15.50 +750 +5.08% 20 310 852,475 39.65 5.73 - -
SSC 79.30 79.30 79.30 79.30 79.30 0 0.00% 20 1,590 1,071,887 49.86 11.33 - -
VNL 16.50 15.45 16.50 16.50 15.45 -1,050 -6.36% 20 320 139,050 6.47 6.52 - -
ABT 39.45 42.10 42.10 42.10 42.10 +2,650 +6.72% 10 420 484,035 22.51 6.59 - -
ACC 20.60 20.60 20.60 20.60 20.60 0 0.00% 10 210 206,000 9.58 6.20 - -
DXV 2.91 2.80 2.80 2.80 2.80 -110 -3.78% 10 30 27,720 1.29 - - -
LM8 18.50 18.90 18.90 18.90 18.90 +400 +2.16% 10 190 177,446 8.25 8.93 - -
SFC 22.50 22.60 22.60 22.60 22.60 +100 +0.44% 10 230 253,907 11.81 6.97 - -
SHP 23.60 23.10 23.10 23.10 23.10 -500 -2.12% 10 230 2,164,706 100.68 10.92 - -
SII 17.00 15.85 15.85 15.85 15.85 -1,150 -6.76% 10 160 1,022,579 47.56 153.19 - -
SMA 16.00 15.00 15.00 15.00 15.00 -1,000 -6.25% 10 150 285,322 13.27 21.43 - -
SPM 13.00 13.25 13.25 13.25 13.25 +250 +1.92% 10 130 182,453 8.49 16.75 - -
TCO 9.20 8.60 8.60 8.60 8.60 -600 -6.52% 10 90 148,911 6.93 11.13 - -
VPS 9.75 10.30 10.30 10.30 10.30 +550 +5.64% 10 100 251,946 11.72 9.55 - -
BBC 66.50 66.50 66.50 0.00 0.00 0 0.00% - - 1,025,482 47.70 9.81 - -
CLW 16.60 16.60 16.60 0.00 0.00 0 0.00% - - 215,800 10.04 10.47 - -
DAT 16.00 16.00 16.00 0.00 0.00 0 0.00% - - 701,039 32.61 12.86 - -
DRL 53.50 53.50 53.50 0.00 0.00 0 0.00% - - 508,250 23.64 9.72 - -
DTT 12.50 12.50 12.50 0.00 0.00 0 0.00% - - 101,898 4.74 18.76 - -
FUCTVGF1 14.50 14.50 14.50 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.45 10.45 10.45 0.00 0.00 0 0.00% - - - - - - -
GTA 11.35 11.35 11.35 0.00 0.00 0 0.00% - - 111,571 5.19 6.08 - -
HOT 32.60 32.60 32.60 0.00 0.00 0 0.00% - - 260,798 12.13 13.75 - -
HRC 36.50 36.50 36.50 0.00 0.00 0 0.00% - - 1,102,542 51.28 146.04 - -
HU1 9.55 9.55 9.55 0.00 0.00 0 0.00% - - 95,500 4.44 11.87 - -
KAC 14.70 14.70 14.70 0.00 0.00 0 0.00% - - 352,800 16.41 152.21 - -
L10 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 225,170 10.47 12.27 - -
LBM 28.50 28.50 28.50 0.00 0.00 0 0.00% - - 242,250 11.27 4.22 - -
LGC 27.90 27.90 27.90 0.00 0.00 0 0.00% - - 5,380,648 250.26 25.24 - -
MCG 2.20 2.20 2.20 0.00 0.00 0 0.00% - - 114,510 5.33 - - -
MDG 11.60 11.60 11.60 0.00 0.00 0 0.00% - - 119,767 5.57 22.27 - -
PGD 38.00 38.00 38.00 0.00 0.00 0 0.00% - - 3,419,927 159.07 14.11 - -
PIT 5.03 5.03 5.03 0.00 0.00 0 0.00% - - 71,477 3.32 - - -
PTC 7.17 7.17 7.17 0.00 0.00 0 0.00% - - 116,226 5.41 - - -
PXI 2.30 2.30 2.30 0.00 0.00 0 0.00% - - 69,000 3.21 17.62 - -
S4A 30.40 30.40 30.40 0.00 0.00 0 0.00% - - 1,282,880 59.67 10.93 - -
SGR 18.20 18.20 18.20 0.00 0.00 0 0.00% - - 828,826 38.55 5.88 - -
SVT 6.70 6.70 6.70 0.00 0.00 0 0.00% - - 70,530 3.28 422.97 - -
TCR 1.83 1.83 1.83 0.00 0.00 0 0.00% - - 83,128 3.87 - - -
TEG 6.83 6.83 6.83 0.00 0.00 0 0.00% - - 132,774 6.18 4.04 - -
TIE 9.50 9.50 9.50 0.00 0.00 0 0.00% - - 90,914 4.23 - - -
TIX 27.00 27.00 27.00 0.00 0.00 0 0.00% - - 712,800 33.15 6.96 - -
TMP 39.00 39.00 39.00 0.00 0.00 0 0.00% - - 2,730,000 126.98 5.79 - -
TNC 13.60 13.60 13.60 0.00 0.00 0 0.00% - - 261,800 12.18 9.84 - -
TTE 15.50 15.50 15.50 0.00 0.00 0 0.00% - - 441,601 20.54 26.48 - -
VFG 40.30 40.30 40.30 0.00 0.00 0 0.00% - - 1,273,942 59.25 9.93 - -
VIS 25.20 25.20 25.20 0.00 0.00 0 0.00% - - 1,860,526 86.54 - - -
VPK 3.50 3.50 3.50 0.00 0.00 0 0.00% - - 52,494 2.44 - - -
VTB 14.50 14.50 14.50 0.00 0.00 0 0.00% - - 156,666 7.29 8.34 - -
合計 3,140,959,376 146,091.13 0 0

※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