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

2019/04/19 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
966.21
+3.91/+0.41%
売買高 96,080,150 株
(前日比 -29.96%)
売買高(相対取引を含む) 106,479,320 株
(前日比 -33.29%)
値上がり銘柄数 183
値下がり銘柄数 123
変わらず銘柄数 74
総銘柄数 380
売買代金 1,851,988 百万VND
(前日比 -33.04%)
売買代金(相対取引を含む) 2,089,354 百万VND
(前日比 -33.63%)
VN30 880.52 +3.50 +0.4%
VNMID 978.70 +5.87 +0.6%
VNSML 828.98 +2.66 +0.32%
VN100 858.46 +3.23 +0.38%
VNALL 858.70 +3.02 +0.35%
VNX Allshare 1,333.65 +4.30 +0.33%
前日終値 962.30 (04/18) 
始値 968.27
高値 971.73
安値 965.46
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) 3,204,780 4,136,850 -932,070
金額 (百万VND) 118,142 123,697 -5,555
-0.32 +0.54 -0.15 +0.62 +0.26 +1.02
+0.74 +0.42 +0.94 +0.36 +0.50 - -
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(2019/04/19 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 31.30 31.50 31.30 31.50 30.30 +200 +0.64% 9,289,540 287,016,570 17,879,341 855.47 89.98 5,530 6,800
FLC 4.89 4.89 4.90 4.95 4.86 0 0.00% 4,844,030 23,718,720 3,471,889 166.12 8.47 80,590 50,870
AAA 17.80 18.05 17.85 18.20 17.80 +250 +1.40% 3,891,830 70,150,630 3,090,160 147.85 14.41 40,710 -
HSG 7.70 8.23 7.70 8.23 7.70 +530 +6.88% 3,757,320 30,454,350 3,167,272 151.54 20.90 139,680 160,380
POW 14.40 14.10 14.40 14.60 13.95 -300 -2.08% 2,911,730 41,178,640 33,020,390 1,579.92 20.13 188,720 1,341,050
ITA 2.85 2.95 2.90 3.01 2.87 +100 +3.51% 2,735,400 8,025,640 2,768,049 132.44 25.13 241,250 -
CTG 21.00 20.80 21.15 21.25 20.80 -200 -0.95% 2,009,050 42,036,920 77,446,815 3,705.59 14.42 - -
PPI 0.96 1.02 1.02 1.02 0.97 +60 +6.25% 1,872,990 1,907,560 49,256 2.36 - 10,000 7,260
MBB 21.55 21.60 21.60 21.70 21.45 +50 +0.23% 1,796,860 38,707,080 46,665,750 2,232.81 6.96 - 1,860
STB 11.75 11.75 11.80 11.90 11.75 0 0.00% 1,650,400 19,436,570 21,192,928 1,014.02 11.84 1,400 -
HAG 5.30 5.30 5.32 5.32 5.25 0 0.00% 1,635,680 8,654,970 4,915,216 235.18 - 7,500 13,460
VHG 1.71 1.82 1.82 1.82 1.82 +110 +6.43% 1,537,010 2,797,360 273,000 13.06 - 50,000 -
OGC 3.88 4.15 3.86 4.15 3.86 +270 +6.96% 1,515,970 6,173,970 1,245,000 59.57 56.88 - -
SCR 7.21 7.23 7.21 7.27 7.21 +20 +0.28% 1,489,650 10,787,440 2,452,571 117.35 9.20 - 10,000
AMD 2.14 2.13 2.14 2.18 2.13 -10 -0.47% 1,467,430 3,150,510 348,265 16.66 6.86 - -
ASM 7.75 7.76 7.80 7.83 7.72 +10 +0.13% 1,428,230 11,080,600 1,877,407 89.83 1.88 2,000 -
DLG 1.58 1.60 1.62 1.63 1.59 +20 +1.27% 1,427,420 2,292,640 478,896 22.91 14.48 - -
KBC 14.40 14.45 14.50 14.50 14.25 +50 +0.35% 1,326,560 19,085,620 6,788,035 324.79 9.05 26,010 3,000
DXG 21.10 22.00 21.45 22.20 21.00 +900 +4.27% 1,282,200 27,374,280 7,696,070 368.23 5.90 17,980 -
HPG 31.30 31.60 31.35 31.70 31.35 +300 +0.96% 1,213,930 38,297,930 67,115,466 3,211.27 6.77 94,600 265,930
PVD 18.80 18.80 18.95 19.05 18.60 0 0.00% 1,193,740 22,443,530 7,197,583 344.38 37.71 122,910 10,000
TCB 24.25 24.20 24.50 24.50 24.20 -50 -0.21% 1,116,030 27,081,640 84,617,530 4,048.69 6.63 19,930 -
BCG 5.92 6.30 6.00 6.30 5.80 +380 +6.42% 1,090,720 6,455,780 680,436 32.56 - 130 -
VPB 19.30 19.40 19.40 19.40 19.15 +100 +0.52% 1,035,910 19,949,580 47,660,918 2,280.43 5.37 - -
SBT 18.30 18.25 18.30 18.35 18.10 -50 -0.27% 1,024,680 18,639,260 9,041,374 432.60 31.12 - 10
HVG 6.97 7.45 7.00 7.45 7.00 +480 +6.89% 997,580 7,376,660 1,654,185 79.15 207.29 - -
TTF 3.40 3.59 3.50 3.59 3.40 +190 +5.59% 958,260 3,375,830 770,440 36.86 - - -
HDB 28.10 28.10 28.10 28.15 27.85 0 0.00% 938,990 26,297,970 27,566,094 1,318.95 9.70 26,500 4,000
ANV 26.25 26.60 26.70 27.30 26.60 +350 +1.33% 928,690 24,969,040 3,315,687 158.65 4.54 2,000 6,000
LCG 11.00 10.55 10.80 11.05 10.55 -450 -4.09% 805,820 8,593,420 1,033,896 49.47 6.67 - 4,000
QCG 5.29 5.50 5.30 5.62 5.29 +210 +3.97% 774,120 4,205,760 1,513,210 72.40 15.33 25,000 -
TPB 21.85 22.10 21.95 23.00 21.70 +250 +1.14% 746,640 16,421,900 18,797,667 899.41 7.56 20,000 400
FTM 20.80 20.80 20.70 21.00 20.60 0 0.00% 742,410 15,486,370 1,040,000 49.76 307.87 5,000 -
CTI 24.80 24.80 24.80 25.10 24.75 0 0.00% 735,850 18,333,460 1,562,400 74.76 11.88 - -
SSI 26.00 26.00 26.35 26.40 25.95 0 0.00% 730,360 19,038,900 13,238,427 633.42 9.96 40,440 504,630
TCM 29.40 28.65 29.40 29.65 28.55 -750 -2.55% 729,230 21,134,660 1,550,813 74.20 6.03 - -
HQC 1.41 1.42 1.41 1.43 1.41 +10 +0.71% 703,080 996,930 676,771 32.38 16.02 - 980
VRE 33.90 33.90 34.15 34.35 33.85 0 0.00% 683,530 23,250,760 78,946,944 3,777.37 27.81 228,410 44,100
IDI 8.68 8.71 8.70 8.85 8.68 +30 +0.35% 663,480 5,809,360 1,724,174 82.50 2.54 75,900 15,000
SHI 8.28 8.42 8.20 8.45 8.15 +140 +1.69% 656,330 5,461,800 716,277 34.27 5.77 - -
HBC 17.90 17.95 18.00 18.05 17.80 +50 +0.28% 628,790 11,270,190 3,519,546 168.40 4.73 200 5,000
HDG 40.55 39.05 40.75 40.90 39.05 -1,500 -3.70% 617,770 24,630,420 3,706,603 177.35 5.58 5,570 -
LDG 12.05 12.20 12.05 12.35 12.05 +150 +1.24% 616,680 7,514,860 2,325,496 111.27 3.54 - -
VNM 135.20 133.00 135.50 135.60 132.50 -2,200 -1.63% 599,290 80,198,800 231,607,741 11,081.71 20.43 103,740 139,820
VJC 114.00 114.90 115.00 115.70 114.60 +900 +0.79% 568,360 65,400,390 62,231,142 2,977.57 10.87 20,860 3,420
HCM 25.90 25.60 25.85 26.30 25.60 -300 -1.16% 529,700 13,721,260 3,316,587 158.69 4.97 107,510 303,860
PLX 60.50 60.70 60.60 61.00 60.40 +200 +0.33% 457,310 27,726,060 70,339,963 3,365.55 18.90 15,000 -
FPT 48.50 48.45 48.70 48.90 48.40 -50 -0.10% 453,980 22,029,700 29,875,316 1,429.44 10.78 - 5,910
NKG 6.72 6.80 6.78 6.98 6.70 +80 +1.19% 451,080 3,090,180 1,237,599 59.22 18.64 5,160 155,820
KSH 1.33 1.35 1.32 1.40 1.28 +20 +1.50% 445,310 598,960 77,638 3.71 - - -
DIG 14.75 14.95 14.80 14.95 14.60 +200 +1.36% 415,540 6,165,700 4,484,229 214.56 11.55 400 150
VIC 109.00 110.10 110.00 110.60 108.20 +1,100 +1.01% 414,050 45,392,290 351,397,497 16,813.28 95.17 94,880 97,910
TLH 5.60 5.85 5.60 5.85 5.53 +250 +4.46% 386,100 2,226,490 588,806 28.17 6.01 - 960
HHS 3.90 3.89 3.88 3.96 3.88 -10 -0.26% 377,550 1,472,890 971,504 46.48 5.37 - -
PDR 28.40 28.20 28.50 28.70 28.15 -200 -0.70% 364,160 10,355,120 7,512,170 359.43 11.13 - -
CRE 26.00 26.15 26.00 26.15 25.85 +150 +0.58% 358,050 9,299,540 2,091,997 100.10 - - -
HPX 25.30 25.50 25.35 25.60 25.15 +200 +0.79% 354,180 9,004,510 5,099,906 244.01 8.65 - -
FIT 3.28 3.32 3.28 3.42 3.28 +40 +1.22% 344,800 1,146,840 845,704 40.46 2819.75 3,000 -
EVG 2.86 2.88 2.82 2.94 2.82 +20 +0.70% 343,590 996,120 172,800 8.27 4.50 2,690 -
TCH 21.10 21.15 21.15 21.25 21.05 +50 +0.24% 341,730 7,225,420 7,471,694 357.50 27.87 200 -
HAI 1.74 1.74 1.70 1.79 1.70 0 0.00% 339,140 594,360 317,868 15.21 - 50,000 -
NVL 56.40 57.20 56.50 57.20 56.50 +800 +1.42% 327,400 18,667,040 53,221,550 2,546.49 14.62 - 270
DCM 8.70 8.75 8.70 8.80 8.69 +50 +0.57% 326,410 2,845,380 4,632,250 221.64 7.01 - -
HT1 15.90 16.10 16.00 16.35 15.90 +200 +1.26% 325,870 5,269,300 6,142,825 293.92 9.41 57,040 14,900
SJF 4.05 4.06 4.05 4.07 4.03 +10 +0.25% 324,870 1,315,790 321,552 15.39 6.31 - -
BMP 46.80 47.00 46.80 47.60 46.00 +200 +0.43% 320,520 15,003,880 3,847,464 184.09 8.95 11,300 142,700
HAR 3.60 3.77 3.53 3.80 3.53 +170 +4.72% 317,120 1,153,420 382,090 18.28 31.59 - -
TDH 10.85 10.95 10.85 11.35 10.85 +100 +0.92% 317,020 3,487,400 893,902 42.77 5.06 - -
SKG 14.20 13.80 14.00 14.20 13.75 -400 -2.82% 314,910 4,364,190 794,534 38.02 5.84 - -
NLG 28.40 28.40 28.45 28.80 28.35 0 0.00% 314,620 8,965,420 6,791,488 324.95 7.58 - -
CCL 3.77 3.99 3.70 3.99 3.70 +220 +5.84% 306,930 1,182,330 189,525 9.07 5.39 - -
PPC 25.60 25.25 25.85 25.85 25.00 -350 -1.37% 302,570 7,686,630 8,095,480 387.34 6.80 61,040 15,010
VNG 21.75 21.85 21.75 21.95 21.75 +100 +0.46% 295,780 6,455,750 1,828,941 87.51 35.47 - -
BID 34.80 34.85 34.80 35.20 34.70 +50 +0.14% 293,870 10,228,450 119,142,229 5,700.59 16.17 330 -
TGG 4.31 4.34 4.31 4.40 4.05 +30 +0.70% 289,850 1,240,480 118,482 5.67 20.79 - -
DPM 17.55 17.55 17.55 17.55 17.35 0 0.00% 286,000 4,998,910 6,867,916 328.61 9.82 54,700 -
JVC 3.15 3.15 3.15 3.20 3.15 0 0.00% 280,000 883,390 354,376 16.96 21.36 - -
VND 16.10 15.95 16.20 16.20 15.95 -150 -0.93% 276,670 4,426,800 3,326,619 159.17 8.83 1,000 101,280
LMH 11.55 11.60 11.55 11.60 11.55 +50 +0.43% 262,250 3,037,130 270,280 12.93 13.43 - -
DHC 39.20 40.30 39.10 40.30 39.00 +1,100 +2.81% 261,280 10,417,080 1,666,467 79.74 10.37 7,970 -
VHM 89.00 89.00 89.00 90.40 89.00 0 0.00% 258,960 23,149,430 298,106,739 14,263.48 17.73 124,350 19,320
HAP 4.11 4.08 4.15 4.15 3.88 -30 -0.73% 256,130 1,023,230 226,322 10.83 6.99 - 100
NBB 18.40 18.75 18.40 18.80 18.40 +350 +1.90% 252,340 4,698,960 1,826,853 87.41 11.69 30,520 -
TDG 3.20 3.20 3.20 3.22 3.16 0 0.00% 250,040 798,680 53,664 2.57 2.63 1,500 -
NT2 26.75 26.50 26.90 26.90 26.50 -250 -0.93% 248,630 6,610,610 7,628,715 365.01 10.61 46,190 -
GEX 22.00 22.30 22.30 22.40 22.20 +300 +1.36% 243,290 5,424,930 9,066,288 433.79 7.69 47,220 -
MWG 81.40 82.20 81.50 82.30 81.40 +800 +0.98% 242,750 19,872,220 36,409,585 1,742.09 9.48 - -
SJS 19.50 19.40 19.30 19.70 18.30 -100 -0.51% 241,980 4,551,740 2,209,611 105.72 19.33 1,000 -
C32 30.40 31.30 30.30 32.00 30.25 +900 +2.96% 233,640 7,372,970 470,444 22.51 4.16 - 4,000
VCB 67.90 68.00 67.90 68.50 67.90 +100 +0.15% 232,550 15,850,700 244,648,263 11,705.66 16.68 19,670 18,090
CTD 120.60 121.50 120.40 122.00 120.30 +900 +0.75% 222,600 26,916,050 9,500,901 454.59 6.24 85,800 73,950
GAS 105.60 106.20 107.00 107.60 105.90 +600 +0.57% 221,520 23,631,120 203,261,490 9,725.43 16.70 85,500 4,820
HNG 15.30 15.30 15.30 15.30 15.20 0 0.00% 220,510 3,366,460 13,568,712 649.22 - 30 -
KSB 25.00 25.20 25.00 25.60 25.00 +200 +0.80% 217,990 5,514,170 1,355,253 64.84 3.73 12,730 -
NTL 21.50 21.55 21.50 21.70 21.20 +50 +0.23% 213,030 4,572,710 1,314,333 62.89 12.56 - 8,990
QBS 3.71 3.76 3.75 3.82 3.66 +50 +1.35% 209,230 786,710 260,681 12.47 4.34 - -
PHC 13.30 13.40 13.40 13.55 13.25 +100 +0.75% 208,920 2,797,510 313,664 15.01 4.64 - -
VRC 16.75 16.85 16.70 17.00 16.70 +100 +0.60% 206,570 3,484,730 842,500 40.31 3.04 30,000 -
AGR 4.01 4.08 4.09 4.09 4.00 +70 +1.75% 206,280 827,310 861,696 41.23 12.49 - 10,000
HSL 8.80 8.96 8.80 9.02 8.70 +160 +1.82% 203,530 1,811,190 141,120 6.75 3.38 - 20,020
FMC 28.50 28.50 28.50 29.15 28.00 0 0.00% 202,030 5,758,310 1,145,700 54.82 6.37 27,260 10,000
IJC 10.40 10.35 10.30 10.50 10.15 -50 -0.48% 200,710 2,071,370 1,418,957 67.89 6.12 - 109,000
BWE 24.95 24.95 24.95 25.05 24.80 0 0.00% 192,270 4,794,290 3,742,500 179.07 11.53 21,690 -
VPI 41.50 41.70 41.50 42.00 41.50 +200 +0.48% 190,310 7,947,090 6,672,000 319.23 15.72 - -
EIB 17.20 17.15 17.20 17.40 17.10 -50 -0.29% 186,880 3,205,680 21,084,774 1,008.84 32.01 - -
KMR 2.72 2.71 2.70 2.76 2.70 -10 -0.37% 183,690 496,770 154,139 7.38 25.98 5,000 -
LHG 19.45 19.60 19.50 19.80 19.50 +150 +0.77% 180,060 3,539,100 980,235 46.90 5.52 22,860 -
VPG 19.70 20.50 19.60 20.60 19.60 +800 +4.06% 178,170 3,579,850 471,500 22.56 7.05 - -
BCE 6.99 6.98 6.99 7.05 6.98 -10 -0.14% 174,280 1,219,880 209,400 10.02 5.40 - -
TTB 22.80 22.65 22.80 23.00 22.60 -150 -0.66% 174,270 3,978,790 1,060,631 50.75 38.78 - -
HII 14.40 14.50 14.40 14.60 14.40 +100 +0.69% 171,530 2,490,820 403,825 19.32 8.85 - -
CRC 16.10 15.90 16.10 16.50 15.80 -200 -1.24% 167,590 2,719,410 238,500 11.41 16.91 - -
GTN 16.70 16.80 16.70 17.40 16.70 +100 +0.60% 167,000 2,843,440 4,200,000 200.96 554.49 - 200
APG 7.70 7.75 7.50 7.75 7.40 +50 +0.65% 162,860 1,246,070 104,849 5.02 9.59 - -
IBC 23.80 23.70 23.70 23.80 23.70 -100 -0.42% 156,500 3,709,490 1,632,456 78.11 20.22 - -
HVH 23.95 24.10 23.95 24.20 23.95 +150 +0.63% 153,970 3,711,390 482,000 23.06 - - 300
DRC 20.40 20.70 20.40 20.80 20.40 +300 +1.47% 153,740 3,167,270 2,459,007 117.66 17.48 30,000 -
HID 2.69 2.72 2.68 2.73 2.67 +30 +1.12% 152,680 414,070 155,172 7.42 - - -
PVT 16.25 16.40 16.50 16.50 16.15 +150 +0.92% 151,760 2,484,690 4,615,619 220.84 7.12 89,000 -
ATG 1.40 1.44 1.40 1.47 1.38 +40 +2.86% 151,620 214,820 21,917 1.05 - - -
TVB 17.75 18.10 17.75 18.60 17.75 +350 +1.97% 145,030 2,628,730 293,067 14.02 13.99 - -
PNJ 97.30 97.70 97.30 98.50 97.30 +400 +0.41% 142,320 13,898,150 16,316,122 780.68 14.01 - -
VHC 94.90 94.80 95.00 96.30 94.80 -100 -0.11% 135,280 12,875,940 8,759,894 419.13 6.03 2,300 990
TLD 5.98 5.90 6.03 6.03 5.90 -80 -1.34% 132,600 787,340 110,447 5.28 5.18 - -
DGW 22.00 22.30 22.10 22.35 22.00 +300 +1.36% 128,570 2,855,100 905,386 43.32 8.04 9,400 -
REE 31.35 31.40 31.45 31.50 31.30 +50 +0.16% 128,450 4,031,270 9,735,599 465.82 5.45 10 -
DAG 6.83 7.12 6.70 7.12 6.70 +290 +4.25% 126,750 866,010 368,772 17.64 6.18 - -
GMD 25.85 25.90 25.85 26.00 25.85 +50 +0.19% 124,180 3,216,120 7,690,356 367.96 4.12 - -
VSH 17.35 17.50 17.90 18.00 17.50 +150 +0.86% 122,810 2,196,870 3,609,222 172.69 11.68 20,300 7,500
KDH 31.65 31.60 31.70 31.80 31.40 -50 -0.16% 121,350 3,827,080 13,083,138 625.99 15.11 58,140 77,010
HDC 15.30 15.55 15.10 15.60 15.10 +250 +1.63% 120,300 1,859,220 776,792 37.17 6.95 - -
CII 23.95 23.80 23.95 23.95 23.50 -150 -0.63% 116,910 2,780,230 5,824,179 278.67 68.36 2,900 -
TNI 13.35 12.45 13.50 13.65 12.45 -900 -6.74% 114,170 1,483,040 653,625 31.27 55.07 - -
PHR 50.00 50.00 50.00 50.50 49.70 0 0.00% 113,590 5,669,910 6,774,960 324.16 8.85 9,000 -
FCN 14.80 14.75 15.00 15.10 14.75 -50 -0.34% 111,470 1,658,070 1,391,582 66.58 5.32 - -
CSM 15.00 14.85 15.05 15.30 14.80 -150 -1.00% 111,300 1,671,840 1,538,835 73.63 118.49 - -
HCD 4.48 4.45 4.50 4.51 4.45 -30 -0.67% 110,580 496,200 120,150 5.75 3.78 - -
PTB 65.40 65.30 65.40 66.00 65.30 -100 -0.15% 110,110 7,218,680 3,173,543 151.84 6.71 3,210 -
BMI 26.20 27.90 26.40 28.00 26.40 +1,700 +6.49% 109,520 3,009,800 2,548,778 121.95 13.61 2,940 13,520
VCI 35.60 36.00 35.60 36.70 35.40 +400 +1.12% 104,610 3,740,210 5,866,196 280.68 6.08 - -
DAH 7.70 7.78 7.72 7.99 7.68 +80 +1.04% 98,900 768,980 266,076 12.73 27.79 - -
PXS 4.96 4.89 4.92 5.15 4.80 -70 -1.41% 97,840 480,700 293,400 14.04 - - -
DRH 9.19 8.90 9.30 9.30 8.90 -290 -3.16% 96,210 863,460 542,899 25.98 7.87 - -
AST 74.60 74.90 74.60 75.20 74.60 +300 +0.40% 92,170 6,904,990 2,696,400 129.01 16.69 30,800 2,000
VDS 7.92 8.00 7.92 8.00 7.88 +80 +1.01% 92,170 732,410 800,799 38.32 11.06 - -
VNE 4.20 4.22 4.24 4.24 4.20 +20 +0.48% 91,710 386,290 345,762 16.54 4.07 - -
TDC 8.47 8.50 8.50 8.67 8.47 +30 +0.35% 84,880 721,740 850,000 40.67 6.41 10,000 -
PC1 23.55 23.50 23.90 23.90 23.50 -50 -0.21% 84,600 2,013,210 3,120,092 149.29 6.24 61,100 -
APC 29.15 29.25 29.00 29.80 29.00 +100 +0.34% 82,690 2,425,010 345,268 16.52 4.66 - -
MSH 60.00 60.80 59.20 60.80 59.20 +800 +1.33% 80,940 4,882,780 2,895,782 138.55 7.69 15,300 3,000
HAH 13.50 13.55 13.50 13.60 13.35 +50 +0.37% 78,850 1,062,810 653,241 31.26 4.27 - -
ACL 42.10 42.10 40.00 43.00 40.00 0 0.00% 77,560 3,242,280 959,866 45.93 3.37 1,320 1,500
CVT 23.55 23.60 23.55 24.00 23.55 +50 +0.21% 73,280 1,734,920 865,905 41.43 4.69 8,800 7,000
PET 8.75 8.82 8.88 8.88 8.70 +70 +0.80% 73,200 645,020 749,787 35.87 4.64 110 -
TSC 1.50 1.49 1.50 1.52 1.44 -10 -0.67% 72,770 108,660 219,996 10.53 - - -
CMX 26.95 26.00 27.00 27.40 25.80 -950 -3.53% 71,480 1,901,960 343,752 16.45 4.57 - 350
DHG 111.50 112.00 111.50 112.00 109.00 +500 +0.45% 69,490 7,682,770 14,643,560 700.65 22.31 30 50,510
YBM 11.10 11.15 11.15 11.20 11.10 +50 +0.45% 69,420 773,570 144,949 6.94 4.18 - -
BSI 9.62 9.74 9.70 9.80 9.70 +120 +1.25% 64,900 630,250 1,080,833 51.71 5.42 1,610 -
SJD 21.30 21.30 21.80 21.80 21.20 0 0.00% 61,800 1,312,690 1,469,671 70.32 8.21 10 15,000
VOS 1.52 1.62 1.53 1.62 1.50 +100 +6.58% 60,450 96,040 226,800 10.85 12.42 - 100
HAX 17.00 15.70 15.70 15.80 15.60 -1,300 -7.65% 58,210 915,570 549,710 26.30 5.52 3,050 -
MSN 86.00 87.60 86.00 88.00 86.00 +1,600 +1.86% 57,480 5,032,210 101,891,900 4,875.21 18.86 54,900 2,910
LGL 9.45 9.45 9.45 9.60 9.20 0 0.00% 57,370 543,160 472,473 22.61 3.71 - -
UDC 4.81 5.14 5.14 5.14 5.14 +330 +6.86% 56,280 289,280 178,389 8.54 163.01 - -
DHA 35.00 35.20 34.80 35.30 34.80 +200 +0.57% 55,810 1,957,710 530,155 25.37 7.88 - 7,720
SSC 68.40 70.00 68.50 70.00 68.50 +1,600 +2.34% 54,320 3,798,500 946,180 45.27 10.30 - -
VIP 6.30 6.27 6.22 6.44 6.22 -30 -0.48% 53,550 337,440 410,503 19.64 5.08 2,970 44,120
DQC 21.90 21.45 21.80 21.90 21.45 -450 -2.05% 53,110 1,146,910 670,486 32.08 7.31 - -
STK 22.95 22.60 22.90 22.90 22.60 -350 -1.53% 52,630 1,194,110 1,598,429 76.48 7.67 22,580 10,000
FIR 41.60 41.45 41.40 41.65 41.40 -150 -0.36% 51,220 2,128,550 538,850 25.78 6.15 - -
TNT 2.16 2.14 2.16 2.16 2.14 -20 -0.93% 46,820 100,720 54,570 2.61 132.17 - -
VPD 16.90 16.35 17.00 17.00 16.30 -550 -3.25% 44,650 749,360 1,742,740 83.38 10.24 1,000 -
PGC 14.90 15.90 15.40 15.90 15.00 +1,000 +6.71% 44,260 694,210 959,395 45.90 6.09 20 20
SZC 14.60 14.90 14.90 15.00 14.50 +300 +2.05% 42,830 631,590 1,490,000 71.29 14.89 - -
TIP 20.50 20.50 20.40 20.70 20.00 0 0.00% 42,810 869,180 533,064 25.51 5.82 - -
LCM 0.69 0.69 0.73 0.73 0.68 +40 +5.80% 41,250 30,090 17,982 0.86 - - -
TDM 28.10 28.40 28.10 28.50 28.00 +300 +1.07% 40,060 1,127,610 2,306,080 110.34 15.14 - -
VSC 38.50 38.95 38.05 38.95 38.05 +450 +1.17% 40,040 1,546,380 1,951,874 93.39 6.42 8,400 12,440
DVP 37.90 37.50 37.90 37.90 37.40 -400 -1.06% 39,200 1,470,220 1,500,000 71.77 5.27 10,000 34,770
DIC 3.10 3.20 3.30 3.30 3.17 +100 +3.23% 37,640 120,780 83,471 3.99 18.17 - -
HTN 22.80 22.70 22.50 22.80 22.40 -100 -0.44% 33,830 766,090 652,623 31.23 - 200 -
PAN 36.00 36.35 36.55 36.75 36.00 +350 +0.97% 32,170 1,168,930 4,943,587 236.54 13.65 7,200 -
SBA 14.45 14.50 14.70 14.70 14.50 +50 +0.35% 30,300 441,510 874,180 41.83 10.33 - -
FDC 13.40 14.30 13.40 14.30 13.40 +900 +6.72% 30,160 416,390 552,409 26.43 14.67 - 14,160
DHM 4.88 4.86 4.88 4.88 4.70 -20 -0.41% 29,790 140,680 152,585 7.30 24.14 - -
ITC 12.50 12.60 12.60 12.60 12.60 +100 +0.80% 29,440 370,940 864,944 41.38 10.54 - -
PMG 20.30 20.25 20.30 20.40 20.25 -50 -0.25% 29,340 596,150 768,484 36.77 8.71 4,000 -
YEG 111.00 112.00 111.20 112.70 110.30 +1,000 +0.90% 28,480 3,175,570 3,503,356 167.62 20.17 10,400 1,870
D2D 116.00 115.10 116.00 116.00 114.70 -900 -0.78% 28,140 3,244,850 1,226,389 58.68 11.08 - -
DPR 37.90 37.70 37.90 37.90 37.30 -200 -0.53% 28,100 1,053,080 1,512,705 72.38 6.48 - -
HAS 8.83 9.40 9.42 9.43 8.42 +570 +6.46% 28,040 236,200 73,320 3.51 12.33 - 27,500
DPG 57.90 58.00 58.00 58.30 57.80 +100 +0.17% 27,360 1,585,620 1,739,998 83.25 11.86 - -
NAF 15.00 15.05 15.05 15.05 15.00 +50 +0.33% 23,830 357,580 546,311 26.14 18.05 - -
NCT 70.20 70.00 71.00 71.00 70.00 -200 -0.28% 23,350 1,637,780 1,831,601 87.64 7.62 7,460 10,060
TCL 25.35 25.35 25.35 25.35 25.30 0 0.00% 23,270 589,830 530,928 25.40 5.34 - -
FCM 7.40 7.33 7.32 7.50 7.30 -70 -0.95% 22,730 166,450 300,530 14.38 8.21 - -
VNS 14.45 14.40 14.50 14.50 14.40 -50 -0.35% 22,000 317,000 977,172 46.75 11.17 - -
DCL 20.00 20.00 20.20 20.20 19.10 0 0.00% 21,880 427,620 1,136,656 54.39 90.68 - 13,000
DBD 43.00 43.50 43.50 43.50 43.00 +500 +1.16% 21,720 937,300 2,278,483 109.02 - - -
CSV 29.50 29.70 29.50 30.00 29.35 +200 +0.68% 21,610 637,650 1,312,740 62.81 5.18 - -
VPH 6.25 6.27 6.48 6.48 6.25 +20 +0.32% 21,410 134,410 539,869 25.83 3.36 - -
SAM 7.45 7.45 7.32 7.45 7.32 0 0.00% 20,350 151,230 1,801,303 86.19 17.38 - -
TS4 6.40 6.35 6.12 6.37 6.12 -50 -0.78% 20,030 125,600 101,928 4.88 8.25 - 4,160
ICF 1.13 1.11 1.13 1.13 1.06 -20 -1.77% 19,180 20,360 14,216 0.68 - - 17,760
SHA 5.95 5.90 5.95 5.98 5.76 -50 -0.84% 17,810 105,670 162,717 7.79 4.56 - 1,230
CTS 9.68 9.68 9.70 9.70 9.51 0 0.00% 17,430 168,040 1,029,949 49.28 6.46 10,000 -
SFG 13.20 13.70 13.20 14.00 13.10 +500 +3.79% 17,420 232,470 656,193 31.40 9.54 - -
ADS 13.40 13.70 13.40 13.80 13.40 +300 +2.24% 17,370 234,580 349,594 16.73 6.75 - -
EVE 16.25 16.15 16.30 16.30 16.00 -100 -0.62% 17,040 275,140 614,475 29.40 8.41 - -
LSS 6.10 6.10 6.11 6.15 6.10 0 0.00% 16,870 102,970 408,669 19.55 - - -
CTF 23.95 22.50 23.95 23.95 22.50 -1,450 -6.05% 16,110 374,490 405,000 19.38 8.16 - -
SAV 10.00 9.66 9.60 10.10 9.60 -340 -3.40% 15,940 153,610 124,461 5.96 6.95 - -
BFC 22.20 22.90 22.20 22.90 22.20 +700 +3.15% 15,610 352,630 1,309,147 62.64 6.56 100 500
SRC 20.10 21.30 20.80 21.30 19.90 +1,200 +5.97% 15,370 319,200 597,750 28.60 46.93 - -
TNA 13.80 13.75 13.80 13.80 13.40 -50 -0.36% 14,790 198,840 409,507 19.59 3.62 40 -
BVH 91.00 91.50 91.00 92.10 91.00 +500 +0.55% 14,560 1,336,310 64,131,109 3,068.47 60.61 14,110 8,490
CMG 29.70 30.20 30.00 31.00 30.00 +500 +1.68% 13,490 407,870 2,176,067 104.12 15.66 - -
SZL 37.50 37.40 37.60 38.00 37.40 -100 -0.27% 13,300 498,560 680,340 32.55 6.25 10 -
POM 8.70 8.56 8.70 8.75 8.55 -140 -1.61% 13,280 114,770 2,073,336 99.20 4.01 7,000 2,000
HTT 1.60 1.55 1.59 1.60 1.54 -50 -3.13% 13,230 20,840 31,000 1.48 877.80 - -
AGF 6.33 6.70 6.35 6.76 6.35 +370 +5.85% 12,640 83,970 188,335 9.01 - - -
DMC 70.30 70.00 70.20 70.30 69.80 -300 -0.43% 12,090 846,520 2,430,923 116.31 10.71 9,890 11,210
BTP 13.15 13.15 13.15 13.15 13.05 0 0.00% 11,750 153,610 795,386 38.06 5.69 - -
PXI 2.25 2.28 2.20 2.40 2.20 +30 +1.33% 11,650 26,670 68,400 3.27 37.36 - -
TMS 29.65 29.50 28.50 29.70 28.50 -150 -0.51% 11,240 327,310 1,401,512 67.06 5.65 - -
VID 5.36 5.32 5.33 5.33 5.32 -40 -0.75% 10,940 58,210 149,353 7.15 10.25 - -
GIL 35.90 36.30 36.45 36.50 36.00 +400 +1.11% 10,080 366,420 692,452 33.13 3.39 - -
ITD 11.50 11.70 11.50 12.30 11.50 +200 +1.74% 10,070 118,060 222,214 10.63 8.63 - -
VTO 8.75 8.70 8.65 8.70 8.52 -50 -0.57% 9,430 81,690 686,140 32.83 7.12 - -
SVC 43.00 43.00 43.05 43.45 42.95 0 0.00% 9,210 397,060 1,073,947 51.39 6.21 3,120 3,030
TRC 25.55 25.35 25.55 25.55 24.80 -200 -0.78% 8,770 219,720 738,319 35.33 6.20 - -
LIX 45.00 44.00 44.00 44.10 43.90 -1,000 -2.22% 8,490 373,300 1,425,600 68.21 9.81 - -
KHP 10.35 10.25 10.25 10.25 10.25 -100 -0.97% 8,300 85,080 410,526 19.64 6.89 7,000 -
SAB 231.00 240.50 243.00 243.00 237.10 +9,500 +4.11% 8,170 1,974,210 154,228,125 7,379.34 35.48 100 1,090
NNC 50.70 50.50 50.10 51.00 50.00 -200 -0.39% 8,150 408,190 1,106,960 52.96 5.96 20 2,000
PTL 2.95 2.75 3.14 3.14 2.75 -200 -6.78% 8,040 24,460 271,879 13.01 - - -
SMB 35.40 33.50 35.00 35.00 33.10 -1,900 -5.37% 7,460 252,120 999,863 47.84 6.93 - -
NVT 8.90 8.89 8.90 8.90 8.63 -10 -0.11% 7,300 64,950 804,545 38.49 424.49 - -
PXT 1.54 1.44 1.53 1.53 1.44 -100 -6.49% 7,010 10,220 28,800 1.38 15.66 - -
ELC 6.77 6.90 7.00 7.00 6.73 +130 +1.92% 6,990 47,270 349,269 16.71 43.30 - -
DXV 3.30 3.30 3.30 3.30 3.30 0 0.00% 6,800 22,440 32,670 1.56 164.11 5,000 -
IMP 51.00 51.00 51.00 51.00 50.50 0 0.00% 6,710 341,710 2,519,469 120.55 17.17 5,620 2,250
TYA 13.90 13.80 13.75 13.80 13.75 -100 -0.72% 6,630 91,380 423,392 20.26 6.75 100 50
TMT 8.20 8.00 8.40 8.40 8.00 -200 -2.44% 6,410 51,320 295,024 14.12 300.18 - -
TVT 34.30 35.00 35.70 35.70 35.00 +700 +2.04% 6,020 212,100 735,000 35.17 7.47 - -
C47 11.60 11.50 11.20 11.55 11.20 -100 -0.86% 5,980 68,720 195,731 9.37 4.53 - -
SGN 144.00 146.50 146.00 146.80 145.50 +2,500 +1.74% 5,610 818,950 3,515,407 168.20 13.13 100 350
KDC 20.40 20.55 20.80 20.80 20.35 +150 +0.74% 5,600 115,220 4,226,336 202.22 95.74 - 600
GSP 14.90 14.80 14.20 14.80 14.00 -100 -0.67% 5,510 77,550 444,000 21.24 6.94 510 -
TRA 68.10 68.00 68.10 68.20 68.00 -100 -0.15% 5,370 365,450 2,818,637 134.86 18.09 20 850
SFI 27.65 27.20 26.85 27.20 26.85 -450 -1.63% 5,000 134,650 337,012 16.12 6.31 1,130 -
TCR 1.85 1.88 1.85 1.88 1.73 +30 +1.62% 4,900 8,780 85,399 4.09 - - -
RAL 83.10 85.00 84.00 85.00 83.40 +1,900 +2.29% 4,850 411,670 977,500 46.77 4.68 - -
FTS 16.80 16.80 16.60 16.80 16.60 0 0.00% 4,840 80,750 1,836,465 87.87 3.62 - 1,030
GMC 43.80 43.80 43.80 44.00 43.50 0 0.00% 4,730 206,340 679,179 32.50 5.01 - -
TPC 11.00 11.20 11.20 11.20 11.20 +200 +1.82% 4,690 52,530 238,212 11.40 7.76 - -
CHP 22.20 22.00 22.00 22.00 22.00 -200 -0.90% 4,510 99,220 3,049,167 145.89 30.72 - -
SGT 6.80 6.80 6.85 6.87 6.40 0 0.00% 4,490 30,030 503,211 24.08 4.02 510 -
HU1 8.50 8.50 7.91 8.50 7.91 0 0.00% 4,110 34,920 85,000 4.07 10.37 - -
SPM 13.40 13.00 13.00 13.40 13.00 -400 -2.99% 4,060 52,780 179,010 8.57 17.12 - -
PLP 11.20 11.25 11.40 11.50 11.25 +50 +0.45% 4,030 46,140 168,750 8.07 3.20 - -
BIC 24.00 23.80 24.00 24.00 23.80 -200 -0.83% 4,000 95,220 2,791,190 133.55 19.96 3,000 2,300
HUB 17.95 17.95 17.50 17.95 17.50 0 0.00% 3,970 69,600 273,666 13.09 4.54 - -
SCS 160.70 160.10 160.50 160.70 160.10 -600 -0.37% 3,950 634,010 8,002,711 382.90 19.32 - 1,000
DSN 58.70 58.90 58.50 59.00 58.40 +200 +0.34% 3,790 221,790 711,689 34.05 7.41 3,000 -
BMC 14.20 14.10 14.10 14.15 14.10 -100 -0.70% 3,510 49,500 174,736 8.36 13.07 360 -
KPF 29.70 29.60 29.60 29.60 28.90 -100 -0.34% 3,260 95,490 507,936 24.30 23.75 - -
ABT 39.60 38.00 39.10 39.10 38.00 -1,600 -4.04% 3,050 117,050 436,896 20.90 6.84 - -
TEG 6.90 6.98 6.80 6.98 6.80 +80 +1.16% 3,050 20,740 135,690 6.49 4.10 - -
AAM 14.20 13.60 13.30 14.20 13.30 -600 -4.23% 2,970 41,410 109,286 5.23 13.17 - -
MHC 4.87 4.89 4.75 5.10 4.75 +20 +0.41% 2,750 13,410 184,078 8.81 4.70 - 220
THG 36.50 36.80 36.00 37.00 36.00 +300 +0.82% 2,640 96,340 485,751 23.24 6.01 - -
UIC 35.45 35.20 35.20 35.40 35.00 -250 -0.71% 2,630 92,160 281,600 13.47 5.47 2,030 -
DTA 5.90 5.89 5.60 5.89 5.60 -10 -0.17% 2,500 14,520 101,308 4.85 22.44 - -
TMP 39.20 39.00 39.00 39.00 39.00 -200 -0.51% 2,440 95,160 2,730,000 130.62 5.59 1,730 900
CIG 3.75 3.94 3.95 3.95 3.65 +190 +5.07% 2,300 8,560 124,267 5.95 10.83 - -
VSI 28.40 28.10 28.00 28.40 27.60 -300 -1.06% 2,260 62,780 370,920 17.75 16.10 - -
TCT 63.00 61.00 59.20 61.00 58.90 -2,000 -3.17% 2,250 133,550 780,068 37.32 11.58 1,700 -
CNG 26.20 26.30 26.20 26.35 26.20 +100 +0.38% 2,140 56,140 710,091 33.98 6.26 - -
RIC 6.00 5.60 5.60 5.60 5.60 -400 -6.67% 2,030 11,370 394,065 18.85 24.21 - 2,030
HMC 18.40 18.55 18.50 18.55 18.50 +150 +0.82% 2,010 37,290 389,550 18.64 3.40 - -
HRC 39.00 39.00 39.00 39.00 39.00 0 0.00% 2,000 78,000 1,178,058 56.37 156.04 - -
SHP 22.00 22.00 22.00 22.00 22.00 0 0.00% 2,000 44,000 2,061,624 98.64 10.93 - -
VFG 37.50 38.00 38.00 38.20 38.00 +500 +1.33% 1,910 72,600 1,201,236 57.48 7.96 - -
NSC 99.00 96.00 93.00 96.00 92.20 -3,000 -3.03% 1,570 148,560 1,687,154 80.73 6.58 1,460 -
PDN 84.90 84.50 83.00 84.90 81.00 -400 -0.47% 1,560 128,120 1,043,405 49.92 9.44 210 -
LAF 6.14 5.72 6.17 6.17 5.72 -420 -6.84% 1,370 8,430 84,244 4.03 - - -
VCF 200.00 194.90 187.00 199.00 187.00 -5,100 -2.55% 1,260 238,060 5,180,273 247.86 8.31 50 -
FRT 52.00 52.90 53.50 53.50 52.30 +900 +1.73% 1,230 64,690 3,597,200 172.11 8.53 100 -
MCP 25.05 24.50 25.00 25.00 24.50 -550 -2.20% 1,130 28,240 368,789 17.65 17.05 - -
PGD 35.80 35.80 34.00 35.80 34.00 0 0.00% 1,100 37,760 3,221,931 154.16 13.29 - 200
HTV 14.75 15.50 15.35 15.50 15.00 +750 +5.08% 1,090 16,380 203,112 9.72 7.13 90 -
CLC 34.70 34.95 34.70 34.95 34.60 +250 +0.72% 1,080 37,390 915,955 43.83 5.89 60 -
BTT 36.20 38.60 38.70 38.70 36.30 +2,400 +6.63% 1,020 39,410 521,100 24.93 9.28 - -
EMC 12.85 13.60 12.00 13.70 12.00 +750 +5.84% 1,020 12,270 156,033 7.47 233.16 - -
HTI 11.95 11.80 12.00 12.00 11.80 -150 -1.26% 900 10,770 294,401 14.09 4.36 - -
AGM 10.50 10.50 10.30 10.50 9.95 0 0.00% 850 8,750 191,100 9.14 6.95 600 -
LM8 24.50 26.10 24.70 26.10 24.00 +1,600 +6.53% 810 19,850 245,045 11.72 13.51 - 400
GTA 13.10 12.95 13.10 13.15 12.95 -150 -1.15% 730 9,510 127,299 6.09 7.40 - 20
FUCVREIT 9.50 9.39 8.85 9.39 8.85 -110 -1.16% 670 5,930 - - - - -
VTB 16.65 17.30 16.60 17.30 16.60 +650 +3.90% 650 11,170 186,918 8.94 9.58 610 -
L10 24.35 25.90 22.65 25.90 22.65 +1,550 +6.37% 580 13,170 253,561 12.13 14.73 - -
VPK 3.20 3.10 3.19 3.20 3.10 -100 -3.13% 570 1,810 46,494 2.22 - - -
PGI 16.60 16.60 16.60 16.60 15.80 0 0.00% 550 9,110 1,472,715 70.46 10.40 - 30
SRF 15.50 15.80 15.70 15.80 15.70 +300 +1.94% 400 6,300 485,303 23.22 6.12 - -
VMD 19.90 19.80 19.80 19.80 19.80 -100 -0.50% 340 6,730 305,717 14.63 11.89 340 -
LBM 29.90 30.50 30.00 30.50 30.00 +600 +2.01% 310 9,310 259,250 12.40 4.87 10 300
DTT 12.10 12.10 12.10 12.10 12.10 0 0.00% 300 3,630 98,637 4.72 18.80 - -
SBV 13.80 13.90 13.80 13.90 13.50 +100 +0.72% 280 3,840 379,560 18.16 9.40 - -
S4A 27.70 27.90 27.90 27.90 27.90 +200 +0.72% 270 7,530 1,177,380 56.33 9.96 - -
GDT 40.50 40.90 41.00 41.00 40.70 +400 +0.99% 230 9,400 667,127 31.92 7.11 10 -
FUESSV50 12.80 12.70 12.50 12.80 12.50 -100 -0.78% 220 2,800 - - - - -
LEC 17.80 19.00 19.00 19.00 16.65 +1,200 +6.74% 210 3,790 495,900 23.73 - - -
PME 57.90 57.90 55.10 57.90 55.10 0 0.00% 210 11,600 4,343,173 207.81 13.25 200 -
STG 16.85 16.85 16.85 16.85 16.85 0 0.00% 210 3,540 1,439,628 68.88 10.47 - -
VNL 16.00 17.00 16.90 17.00 16.90 +1,000 +6.25% 180 3,060 153,000 7.32 5.90 - 160
BRC 11.25 11.25 11.00 11.25 11.00 0 0.00% 160 1,760 139,219 6.66 8.24 - -
CDC 15.00 15.10 14.00 15.65 14.00 +100 +0.67% 160 2,330 237,167 11.35 6.89 - -
PAC 38.15 38.00 38.40 38.40 37.20 -150 -0.39% 130 4,870 1,765,925 84.49 11.35 - 20
VDP 31.70 33.40 33.40 33.40 32.00 +1,700 +5.36% 130 4,200 426,268 20.40 7.68 130 -
MCG 2.90 2.90 2.90 2.90 2.90 0 0.00% 100 290 150,945 7.22 - - -
CAV 58.00 56.70 57.90 57.90 56.70 -1,300 -2.24% 90 5,200 3,265,920 156.26 8.32 - -
ST8 18.00 18.00 17.80 18.00 17.80 0 0.00% 90 1,610 462,976 22.15 14.50 - -
VAF 11.05 10.30 11.80 11.80 10.30 -750 -6.79% 80 880 387,953 18.56 8.87 10 -
ACC 19.00 19.20 19.20 19.20 19.20 +200 +1.05% 60 1,150 192,000 9.19 6.04 60 -
CCI 12.40 12.75 12.75 12.75 12.75 +350 +2.82% 60 770 223,649 10.70 7.44 10 -
SVT 6.22 6.65 5.80 6.65 5.80 +430 +6.91% 60 390 70,004 3.35 34.05 - -
TLG 59.00 59.20 59.50 59.90 59.20 +200 +0.34% 60 3,580 3,890,793 186.16 11.17 30 -
CEE 16.00 16.00 15.95 16.00 15.95 0 0.00% 50 800 632,000 30.24 153.08 - -
CLG 2.48 2.55 2.58 2.58 2.54 +70 +2.82% 50 130 53,933 2.58 16.58 - -
CLW 20.95 22.40 19.50 22.40 19.50 +1,450 +6.92% 50 1,040 291,200 13.93 20.11 - 10
HTL 19.40 18.05 18.05 18.05 18.05 -1,350 -6.96% 50 900 216,600 10.36 42.21 - -
LGC 24.50 24.50 24.50 24.50 24.50 0 0.00% 50 1,230 4,724,942 226.07 24.53 - 50
SGR 17.25 17.30 16.10 17.40 16.10 +50 +0.29% 40 670 787,840 37.70 5.78 - -
MDG 12.20 11.35 11.45 12.90 11.35 -850 -6.97% 30 360 117,186 5.61 17.34 - -
SCD 25.10 24.60 24.60 24.60 24.60 -500 -1.99% 30 740 208,550 9.98 40.64 - -
TCO 8.42 8.21 9.00 9.00 8.21 -210 -2.49% 30 260 142,158 6.80 10.12 - -
TTE 13.80 13.50 13.50 13.50 13.50 -300 -2.17% 30 410 384,620 18.40 31.27 30 -
PJT 13.25 13.40 12.80 13.40 12.80 +150 +1.13% 20 260 205,830 9.85 5.60 10 -
SMC 15.70 16.25 16.25 16.25 16.25 +550 +3.50% 20 330 893,723 42.76 4.44 - 20
TBC 25.60 26.20 26.20 26.20 26.20 +600 +2.34% 20 520 1,663,700 79.60 7.91 - -
ASP 6.49 6.48 6.48 6.48 6.48 -10 -0.15% 10 60 241,960 11.58 4.20 - -
COM 57.30 57.40 57.40 57.40 57.40 +100 +0.17% 10 570 810,524 38.78 8.98 - -
DRL 53.50 52.00 52.00 52.00 52.00 -1,500 -2.80% 10 520 494,000 23.64 9.72 - -
FUCTVGF1 15.40 15.55 15.55 15.55 15.55 +150 +0.97% 10 160 - - - - -
HU3 8.50 8.90 8.90 8.90 8.90 +400 +4.71% 10 90 89,000 4.26 4.04 - -
HVX 3.57 3.33 3.33 3.33 3.33 -240 -6.72% 10 30 138,279 6.62 20.09 - -
PTC 5.31 5.68 5.68 5.68 5.68 +370 +6.97% 10 60 92,073 4.41 - - -
SMA 16.70 16.50 16.50 16.50 16.50 -200 -1.20% 10 170 313,855 15.02 13.93 - -
SVI 52.90 52.00 52.00 52.00 52.00 -900 -1.70% 10 520 667,287 31.93 11.09 - -
TCD 14.20 14.50 14.50 14.50 14.50 +300 +2.11% 10 150 554,338 26.52 7.92 - -
TIE 10.00 9.30 9.30 9.30 9.30 -700 -7.00% 10 90 89,000 4.26 - - -
TNC 13.60 13.60 13.60 13.60 13.60 0 0.00% 10 140 261,800 12.53 9.84 - -
TVS 14.05 14.20 14.20 14.20 14.20 +150 +1.07% 10 140 879,724 42.09 5.81 - -
BBC 67.30 67.30 67.30 0.00 0.00 0 0.00% - - 1,037,819 49.66 9.39 - -
BHN 81.90 81.90 81.90 0.00 0.00 0 0.00% - - 18,984,420 908.35 35.66 - -
CLL 27.10 27.10 27.10 0.00 0.00 0 0.00% - - 921,400 44.09 10.18 - -
CMV 12.35 12.35 12.35 0.00 0.00 0 0.00% - - 149,483 7.15 7.26 - -
DAT 18.15 18.15 18.15 0.00 0.00 0 0.00% - - 795,241 38.05 17.02 - -
DTL 41.00 41.00 41.00 0.00 0.00 0 0.00% - - 2,485,870 118.94 304.92 - -
FUCTVGF2 11.20 11.20 11.20 0.00 0.00 0 0.00% - - - - - - -
HLG 8.78 8.78 8.78 0.00 0.00 0 0.00% - - 388,299 18.58 4.42 - -
HOT 32.55 32.55 32.55 0.00 0.00 0 0.00% - - 260,398 12.46 13.05 - -
KAC 14.70 14.70 14.70 0.00 0.00 0 0.00% - - 352,800 16.88 152.21 - -
OPC 49.00 49.00 49.00 0.00 0.00 0 0.00% - - 1,302,287 62.31 12.62 - -
PIT 5.60 5.60 5.60 0.00 0.00 0 0.00% - - 79,577 3.81 - - -
PNC 15.40 15.40 15.40 0.00 0.00 0 0.00% - - 166,310 7.96 1.14 - -
RDP 10.30 10.30 10.30 0.00 0.00 0 0.00% - - 349,611 16.73 16.24 - -
SC5 31.90 31.90 31.90 0.00 0.00 0 0.00% - - 477,974 22.87 12.04 - -
SFC 23.50 23.50 23.50 0.00 0.00 0 0.00% - - 264,018 12.63 8.33 - -
SII 19.85 19.85 19.85 0.00 0.00 0 0.00% - - 1,280,643 61.27 30.73 - -
TAC 28.55 28.55 28.55 0.00 0.00 0 0.00% - - 967,164 46.28 8.89 - -
TDW 27.95 27.95 27.95 0.00 0.00 0 0.00% - - 237,575 11.37 15.28 - -
THI 37.40 37.40 37.40 0.00 0.00 0 0.00% - - 1,645,600 78.74 6.38 - -
TIX 29.00 29.00 29.00 0.00 0.00 0 0.00% - - 765,600 36.63 7.39 - -
VIS 25.90 25.90 25.90 0.00 0.00 0 0.00% - - 1,912,207 91.49 - - -
VPS 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 293,530 14.04 10.76 - -
合計 3,148,044,261 150,624.13 3,204,780 4,136,850

※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)。