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

2020/07/09 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		876.46
+11.96/+1.38%
売買高 254,182,330 株
（前日比 +41.76%）
売買高（相対取引を含む） 300,412,728 株
（前日比 +29.26%）
値上がり銘柄数 238
値下がり銘柄数 79
変わらず銘柄数 70
総銘柄数 387
売買代金 4,134,681 百万VND
（前日比 +36.34%）
売買代金（相対取引を含む） 5,161,186 百万VND
（前日比 +21.39%）
VN30 817.08 +12.02 +1.49%
VNMID 900.90 +14.20 +1.6%
VNSML 771.05 +11.33 +1.49%
VN100 789.35 +10.70 +1.37%
VNALL 788.95 +10.58 +1.36%
VNX Allshare 1,244.71 +16.43 +1.35%
前日終値 864.50 (07/08) 
始値 867.66
高値 878.36
安値 867.45
年初来高値 991.46 (01/22) 
年初来安値 659.21 (03/24) 
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
+1.33 +1.07 +0.52 +1.33 +2.28 +0.76
+1.82 +0.81 +1.62 -0.75 +0.87 - -
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（2020/07/09 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
STB 11.50 11.80 11.70 11.85 11.50 +300 +2.61% 14,045,940 164,610,260 21,283,110 994.54 8.66 - -
HQC 1.59 1.70 1.70 1.70 1.69 +110 +6.92% 11,867,650 20,174,240 810,219 37.86 22.02 - -
ROS 3.00 3.05 3.00 3.09 3.00 +50 +1.67% 11,581,740 35,184,640 1,731,174 80.90 11.11 - -
ITA 4.47 4.78 4.60 4.78 4.56 +310 +6.94% 10,995,780 51,825,240 4,485,177 209.59 35.67 - -
FLC 3.35 3.58 3.40 3.58 3.38 +230 +6.87% 8,832,970 31,003,420 2,541,792 118.78 - - -
HPG 28.05 28.15 28.10 28.30 27.95 +100 +0.36% 7,588,480 213,652,320 77,724,236 3,631.97 9.30 - -
CTG 23.65 24.10 23.70 24.20 23.55 +450 +1.90% 6,047,940 144,508,980 89,734,050 4,193.18 9.42 - -
HSG 11.60 11.70 11.65 11.85 11.60 +100 +0.86% 5,795,310 67,801,130 5,198,756 242.93 7.69 - -
SSI 15.70 15.85 15.90 16.00 15.70 +150 +0.96% 4,876,340 77,313,130 9,524,842 445.09 11.61 - -
VPB 21.90 22.85 22.05 22.95 22.05 +950 +4.34% 4,798,980 108,152,020 55,702,550 2,602.92 5.84 - -
SJF 2.46 2.63 2.63 2.63 2.46 +170 +6.91% 4,611,350 12,066,370 208,296 9.73 - - -
PVD 10.30 10.60 10.40 10.70 10.30 +300 +2.91% 4,490,760 47,230,980 4,463,976 208.60 14 - -
HAG 5.00 5.00 5.00 5.10 4.99 0 0.00% 4,259,110 21,341,470 4,636,996 216.68 - - -
DIG 12.95 13.50 12.95 13.70 12.95 +550 +4.25% 4,201,640 56,519,450 4,140,290 193.47 9.17 - -
DLG 1.58 1.64 1.60 1.65 1.60 +60 +3.80% 4,153,950 6,769,040 490,868 22.94 7.99 - -
SBT 14.40 14.55 14.45 14.65 14.15 +150 +1.04% 4,153,260 60,206,750 8,537,075 398.93 81.02 - -
HAI 3.05 3.26 3.06 3.26 3.05 +210 +6.89% 3,951,270 12,605,260 595,546 27.83 108.56 - -
AMD 3.05 3.26 3.08 3.26 3.05 +210 +6.89% 3,810,290 12,227,930 533,026 24.91 15.32 - -
MBB 17.15 17.45 17.25 17.50 17.20 +300 +1.75% 3,777,860 65,518,430 42,079,397 1,966.33 4.97 - -
TCH＊ 20.75 20.80 20.50 20.90 20.35 +50 +0.24% 3,503,900 72,100,950 7,348,049 343.37 11.61 - -
GEX 17.90 19.15 18.10 19.15 17.95 +1,250 +6.98% 3,439,570 64,607,510 8,999,907 420.56 14.64 - -
TCB 20.10 20.95 20.25 20.95 20.10 +850 +4.23% 3,146,430 64,846,210 73,327,932 3,426.54 6.73 - -
HCD 3.61 3.78 3.51 3.84 3.38 +170 +4.71% 2,897,490 10,594,260 102,060 4.77 6.88 - -
KBC 14.05 14.20 14.05 14.30 14.05 +150 +1.07% 2,773,650 39,349,220 6,670,595 311.71 8.05 - -
HBC 10.60 10.80 10.70 10.90 10.65 +200 +1.89% 2,520,920 27,150,470 2,493,454 116.52 7.27 - -
GTN 19.95 20.10 20.00 21.25 19.95 +150 +0.75% 2,480,620 51,170,910 5,004,900 233.87 - - -
HHS 4.13 4.24 4.13 4.26 4.11 +110 +2.66% 2,428,960 10,190,310 1,164,915 54.44 4.66 - -
POW 9.86 9.98 9.86 10.05 9.86 +120 +1.22% 2,363,370 23,496,100 23,371,879 1,092.14 11.23 - -
FPT 47.70 48.35 47.90 48.40 47.80 +650 +1.36% 2,298,900 110,721,060 37,901,812 1,771.11 9.82 - -
NLG 25.20 25.90 25.20 25.90 25.00 +700 +2.78% 2,041,610 51,743,670 6,467,297 302.21 6.62 - -
TTB 5.70 5.89 5.75 5.99 5.57 +190 +3.33% 1,996,360 11,672,270 275,811 12.89 11.58 - -
SCR 5.63 5.90 5.63 5.91 5.63 +270 +4.80% 1,952,640 11,363,280 2,161,502 101.00 8.06 - -
VRE 27.45 27.55 27.55 27.75 27.25 +100 +0.36% 1,903,220 52,418,710 62,602,372 2,925.34 23.26 - -
DXG 11.50 11.60 11.55 11.70 11.45 +100 +0.87% 1,872,260 21,690,050 6,018,037 281.22 5.38 - -
DBC 44.50 46.20 44.95 46.65 43.70 +1,700 +3.82% 1,848,500 83,789,300 4,840,093 226.17 6.38 - -
HCM 19.65 19.30 19.30 19.45 19.20 -350 -1.78% 1,821,580 35,166,200 5,888,388 275.16 13.30 - -
PVT 10.40 10.45 10.40 10.65 10.40 +50 +0.48% 1,782,800 18,732,960 2,941,050 137.43 4.86 - -
AAA 12.35 12.75 12.40 12.75 12.35 +400 +3.24% 1,710,610 21,359,310 2,182,800 102.00 6.76 - -
MHC 6.49 6.94 6.50 6.94 6.50 +450 +6.93% 1,676,370 11,425,260 287,363 13.43 - - -
HDB 26.05 27.20 26.05 27.30 26.05 +1,150 +4.41% 1,668,270 44,699,040 26,273,059 1,227.71 6.89 - -
KDC 29.00 30.50 29.00 30.65 29.00 +1,500 +5.17% 1,651,750 49,115,970 6,272,665 293.12 80.64 - -
FIT 9.35 9.99 9.35 10.00 9.35 +640 +6.84% 1,644,310 16,008,960 2,544,755 118.91 33.33 - -
LDG 6.36 6.43 6.40 6.54 6.36 +70 +1.10% 1,616,540 10,401,160 1,542,058 72.06 3.09 - -
DIC 1.68 1.59 1.64 1.65 1.57 -90 -5.36% 1,605,810 2,546,300 41,474 1.94 - - -
VNM 115.50 115.90 115.50 116.70 115.50 +400 +0.35% 1,560,410 181,140,870 201,825,675 9,431.11 19.05 - -
BID 40.55 41.60 40.55 41.90 40.55 +1,050 +2.59% 1,531,780 62,940,780 167,315,950 7,818.50 18.77 - -
FCN 10.50 10.70 11.00 11.00 10.70 +200 +1.90% 1,528,620 16,573,720 1,262,914 59.01 6.10 - -
OGC 3.39 3.54 3.42 3.59 3.41 +150 +4.42% 1,517,880 5,307,530 1,062,000 49.63 5.55 - -
DPM 14.45 14.60 14.60 14.60 14.45 +150 +1.04% 1,487,460 21,610,630 5,713,480 266.99 13.13 - -
VHC 36.05 38.30 36.25 38.30 36.25 +2,250 +6.24% 1,444,800 54,537,340 6,968,533 325.63 4.04 - -
CRE 18.70 19.30 18.70 19.35 18.65 +600 +3.21% 1,433,170 27,261,220 1,543,998 72.15 4.18 - -
DRH 7.29 7.46 7.23 7.46 7.23 +170 +2.33% 1,369,260 10,050,020 450,322 21.04 7.49 - -
KSB 24.20 25.00 24.50 25.50 24.20 +800 +3.31% 1,344,000 33,341,110 1,338,670 62.55 3.93 - -
HDC 15.90 16.40 15.90 16.60 15.85 +500 +3.14% 1,271,790 20,701,550 1,080,350 50.48 5.11 - -
DHC 37.95 40.60 40.60 40.60 40.20 +2,650 +6.98% 1,263,310 51,280,610 2,273,429 106.23 7.86 - -
PHR 54.00 53.70 54.50 54.50 53.50 -300 -0.56% 1,252,690 67,643,890 7,276,307 340.01 12.69 - -
VHM 80.40 80.80 80.80 81.70 80.30 +400 +0.50% 1,220,730 98,940,150 265,792,725 12,420.22 10.46 - -
PET 9.50 9.65 9.40 9.75 9.40 +150 +1.58% 1,212,840 11,679,670 806,456 37.68 6.47 - -
GAS 72.90 75.20 73.90 75.80 73.70 +2,300 +3.16% 1,179,910 88,339,730 143,929,040 6,725.66 12.41 - -
TDH 8.90 9.14 8.96 9.17 8.96 +240 +2.70% 1,162,660 10,572,110 858,048 40.10 6.87 - -
DCM 9.02 9.05 9.17 9.17 9.02 +30 +0.33% 1,145,390 10,387,690 4,791,070 223.88 14.27 - -
CII 18.10 18.25 18.15 18.35 18.10 +150 +0.83% 1,116,490 20,340,260 4,358,799 203.68 4.62 - -
DAG 5.93 6.18 5.95 6.32 5.95 +250 +4.22% 1,106,070 6,819,900 320,086 14.96 6.94 - -
MSN 57.00 57.40 57.10 57.70 56.90 +400 +0.70% 1,097,650 62,853,200 67,097,526 3,135.40 14.42 - -
TCM 21.10 21.25 21.30 21.30 20.80 +150 +0.71% 1,056,430 22,309,080 1,230,725 57.51 5.85 - -
GVR 11.65 11.85 11.65 11.85 11.65 +200 +1.72% 988,260 11,636,060 47,400,000 2,214.95 13.98 - -
CKG 11.00 11.75 11.30 11.75 11.30 +750 +6.82% 980,220 11,447,840 587,500 27.45 4.50 - -
TNI 4.51 4.55 4.50 4.69 4.45 +40 +0.89% 970,550 4,411,240 238,875 11.16 14.52 - -
VCB 83.00 83.60 83.90 83.90 83.30 +600 +0.72% 962,170 80,446,970 310,062,155 14,488.89 17.12 - -
TRC 30.85 30.70 30.65 32.00 30.65 -150 -0.49% 929,700 28,659,520 894,138 41.78 9.05 - -
NKG 7.35 7.35 7.35 7.45 7.34 0 0.00% 918,170 6,779,400 1,264,199 59.07 7.02 - -
VCI 23.70 24.15 23.90 24.50 23.85 +450 +1.90% 911,920 21,992,060 3,967,458 185.40 6.37 - -
TTF 2.89 2.90 2.92 2.96 2.89 +10 +0.35% 882,240 2,578,510 902,474 42.17 - - -
ASM 5.57 5.74 5.57 5.78 5.57 +170 +3.05% 880,760 4,970,650 1,485,901 69.43 2.71 - -
BCG 7.65 7.42 7.60 7.60 7.37 -230 -3.01% 878,080 6,535,460 801,403 37.45 7.42 - -
APG 9.26 9.40 9.29 9.40 9.27 +140 +1.51% 862,380 8,035,530 319,872 14.95 13.13 - -
VGC 20.10 20.50 20.10 20.60 20.10 +400 +1.99% 837,690 17,125,200 9,191,175 429.49 13.82 - -
PC1 17.40 17.95 17.40 18.10 17.30 +550 +3.16% 822,010 14,695,260 2,859,857 133.64 7.43 - -
TSC 2.66 2.79 2.69 2.83 2.59 +130 +4.89% 815,180 2,220,950 411,938 19.25 64.88 - -
SZC 19.90 20.45 20.00 20.60 20.00 +550 +2.76% 808,180 16,463,510 2,045,000 95.56 11.66 - -
CTI 14.60 14.95 14.45 15.10 14.45 +350 +2.40% 796,430 11,825,410 819,260 38.28 13.38 - -
PNJ 59.20 60.60 59.60 60.70 59.30 +1,400 +2.36% 786,280 47,296,110 13,642,516 637.50 10.80 - -
DGW 40.70 43.50 40.50 43.50 40.50 +2,800 +6.88% 758,820 31,609,870 1,870,512 87.41 9.42 - -
EVG 4.20 4.29 4.20 4.36 4.20 +90 +2.14% 746,700 3,176,050 257,400 12.03 14.80 - -
PSH 20.00 20.50 19.90 20.50 19.85 +500 +2.50% 694,410 13,914,420 2,587,034 120.89 - - -
PLX 46.50 46.55 46.50 46.70 46.20 +50 +0.11% 678,930 31,592,140 56,130,606 2,622.93 45.04 - -
PDR 24.75 24.75 24.75 24.90 24.50 0 0.00% 668,850 16,514,100 9,163,759 428.21 9.13 - -
TLH 3.33 3.40 3.35 3.47 3.35 +70 +2.10% 630,030 2,142,100 342,212 15.99 - - -
FRT 24.20 24.50 24.00 24.50 23.90 +300 +1.24% 623,010 15,165,990 1,935,054 90.42 9.79 - -
CTD 80.10 79.40 80.10 81.30 79.00 -700 -0.87% 602,140 48,143,610 6,057,630 283.07 9.47 - -
KOS 33.50 33.90 34.20 34.80 33.70 +400 +1.19% 601,230 20,410,610 - - 135.67 - -
KDH 24.00 24.00 24.00 24.00 23.75 0 0.00% 595,500 14,231,500 12,589,883 588.31 12.87 - -
HDG 21.10 21.10 21.20 21.50 20.95 0 0.00% 592,060 12,530,790 3,254,514 152.08 3.20 - -
JVC 3.60 3.76 3.65 3.85 3.63 +160 +4.44% 586,740 2,214,510 423,001 19.77 144.85 - -
LCG 7.22 7.59 7.28 7.61 7.23 +370 +5.12% 577,280 4,337,510 781,021 36.50 4.42 - -
GEG 20.35 20.40 20.35 20.50 20.20 +50 +0.25% 562,170 11,429,490 4,159,390 194.36 15.23 - -
FTM 1.54 1.64 1.54 1.64 1.53 +100 +6.49% 533,640 868,310 82,000 3.83 - - -
NVL 64.30 64.50 64.50 64.60 63.90 +200 +0.31% 523,400 33,637,010 62,535,381 2,922.21 17.57 - -
MWG 83.60 84.00 83.60 84.30 83.50 +400 +0.48% 521,490 43,789,130 38,036,664 1,777.41 9.48 - -
VJC 107.60 108.10 107.60 109.50 107.30 +500 +0.46% 519,710 56,044,690 56,626,952 2,646.12 32.34 - -
SHI 8.71 8.90 8.71 8.90 8.71 +190 +2.18% 515,310 4,539,740 772,247 36.09 6.98 - -
PLP 10.80 10.85 10.80 11.00 10.80 +50 +0.46% 470,260 5,136,760 271,250 12.68 5.20 - -
BVH 47.20 47.75 47.40 47.90 47.20 +550 +1.17% 444,710 21,126,820 35,445,912 1,656.35 41.84 - -
QBS 2.66 2.59 2.79 2.84 2.59 -70 -2.63% 439,690 1,173,060 179,565 8.39 - - -
CMX 15.10 15.65 15.15 15.85 15.15 +550 +3.64% 432,290 6,718,900 413,825 19.34 1.73 - -
IDI 4.00 4.14 4.10 4.15 4.00 +140 +3.50% 422,620 1,730,610 942,449 44.04 4.93 - -
DRC 18.85 18.75 19.00 19.10 18.65 -100 -0.53% 420,970 7,949,940 2,227,361 104.08 8.26 - -
VND 13.10 13.30 13.10 13.30 13.10 +200 +1.53% 399,830 5,286,600 2,773,328 129.59 7.77 - -
VIC 90.80 91.00 90.80 91.80 90.70 +200 +0.22% 399,710 36,459,770 307,801,184 14,383.23 43.85 - -
TNT 1.61 1.63 1.60 1.65 1.60 +20 +1.24% 370,900 595,150 41,565 1.94 32.90 - -
HVN 26.30 26.60 26.30 26.80 26.30 +300 +1.14% 365,740 9,725,110 37,726,537 1,762.92 - - -
CCL 7.58 7.85 7.50 8.00 7.40 +270 +3.56% 365,500 2,824,190 372,874 17.42 7.87 - -
VSC 28.55 29.20 28.55 29.40 28.55 +650 +2.28% 362,000 10,512,130 1,609,586 75.21 6.18 - -
TGG 1.18 1.20 1.18 1.22 1.14 +20 +1.69% 357,010 420,880 32,760 1.53 95.44 - -
VNS 11.00 11.75 11.00 11.75 11.00 +750 +6.82% 356,710 4,154,500 797,346 37.26 12.37 - -
VPI 41.15 41.40 41.15 41.50 41.15 +250 +0.61% 354,340 14,661,700 6,624,000 309.53 12.67 - -
FTS 14.50 14.40 14.50 14.50 14.10 -100 -0.69% 334,410 4,784,120 1,904,649 89.00 122.39 - -
VOS 1.50 1.50 1.50 1.52 1.46 0 0.00% 322,040 478,090 210,000 9.81 20.33 - -
EVE 9.45 9.60 9.45 9.75 9.45 +150 +1.59% 298,280 2,833,780 365,261 17.07 6.34 - -
HNG 15.40 15.30 15.35 15.45 15.20 -100 -0.65% 295,560 4,513,070 16,960,875 792.56 - - -
HAX 13.75 13.80 13.75 13.80 13.30 +50 +0.36% 295,390 4,018,460 505,220 23.61 9.99 - -
SAB 193.00 205.00 194.90 206.50 194.90 +12,000 +6.22% 285,960 58,585,030 131,462,643 6,143.11 27.30 - -
TIP 19.80 19.80 19.85 20.20 19.80 0 0.00% 285,770 5,673,710 514,862 24.06 5.66 - -
NHH 42.80 43.00 42.80 43.45 40.50 +200 +0.47% 284,830 12,196,500 1,480,920 69.20 25 - -
GMD 19.10 19.30 19.05 19.40 19.00 +200 +1.05% 284,050 5,453,440 5,730,652 267.79 11.14 - -
REE 32.00 32.10 32.00 32.15 31.90 +100 +0.31% 282,380 9,046,260 9,952,635 465.08 6.43 - -
ATG 0.74 0.74 0.74 0.79 0.74 +50 +6.76% 281,170 221,730 12,024 0.56 - - -
QCG 7.22 7.36 7.45 7.45 7.25 +140 +1.94% 281,060 2,077,100 2,024,950 94.62 18.95 - -
AGG 26.50 26.70 26.50 26.70 26.20 +200 +0.75% 268,420 7,113,980 2,000,504 93.48 5.90 - -
TLD 7.50 7.70 7.52 7.80 7.50 +200 +2.67% 256,320 1,957,640 144,142 6.74 9.37 - -
VNG 16.55 16.55 16.55 16.60 16.40 0 0.00% 243,790 4,027,890 1,609,928 75.23 29.38 - -
UDC 4.11 4.38 4.11 4.39 3.97 +270 +6.57% 233,910 1,007,490 152,012 7.10 752.42 - -
HPX 28.65 27.00 28.40 28.65 26.80 -1,650 -5.76% 229,030 6,447,910 6,209,879 290.18 12.47 - -
ANV 17.25 17.65 17.35 17.80 17.25 +400 +2.32% 226,730 4,001,030 2,243,807 104.85 4.01 - -
IJC 11.45 11.55 11.50 11.55 11.40 +100 +0.87% 226,530 2,599,330 1,583,474 73.99 4.74 - -
SKG 10.70 10.85 10.75 11.00 10.70 +150 +1.40% 217,290 2,363,070 687,149 32.11 7.60 - -
TPB 21.40 21.95 21.50 22.30 21.50 +550 +2.57% 214,960 4,743,850 17,923,781 837.56 5.52 - -
TDG 1.75 1.76 1.74 1.79 1.73 +10 +0.57% 207,250 365,230 29,515 1.38 178.68 - -
NTL 16.30 16.40 16.30 16.50 16.30 +100 +0.61% 203,410 3,329,150 1,000,235 46.74 4.71 - -
TLG 36.45 36.75 36.60 37.50 36.40 +300 +0.82% 196,940 7,256,800 2,803,821 131.02 9.16 - -
EIB 17.65 17.65 17.50 17.85 17.30 0 0.00% 186,240 3,274,300 21,699,491 1,013.99 22.80 - -
BFC 11.75 11.85 11.75 11.95 11.75 +100 +0.85% 175,020 2,067,460 677,441 31.66 9.11 - -
SAM 10.05 10.05 10.00 10.10 9.90 0 0.00% 174,820 1,754,980 2,577,871 120.46 38.68 - -
D2D 55.40 56.90 55.60 56.90 55.40 +1,500 +2.71% 174,290 9,772,980 1,212,537 56.66 2.56 - -
CTF 21.00 21.50 21.00 21.60 20.75 +500 +2.38% 173,170 3,688,940 979,109 45.75 75.91 - -
IBC 23.90 23.90 23.90 23.90 23.60 0 0.00% 168,710 4,003,500 1,949,995 91.12 - - -
C32 22.60 22.55 22.45 22.65 22.30 -50 -0.22% 167,780 3,769,690 338,930 15.84 3.91 - -
CTS 7.38 7.40 7.41 7.41 7.31 +20 +0.27% 167,090 1,231,980 787,357 36.79 - - -
DPG 23.30 23.70 23.30 24.00 23.25 +400 +1.72% 162,510 3,856,000 1,030,945 48.18 5.23 - -
BMP 54.30 54.30 54.30 55.00 53.50 0 0.00% 153,170 8,303,970 4,445,049 207.71 10.24 - -
PHC 11.25 11.30 11.30 11.45 11.30 +50 +0.44% 153,120 1,737,290 290,955 13.60 5.16 - -
HAR 3.17 3.23 3.22 3.25 3.11 +60 +1.89% 152,980 489,570 320,365 14.97 69.11 - -
CRC 12.20 11.85 12.20 12.25 11.85 -350 -2.87% 152,860 1,840,680 177,750 8.31 30.03 - -
AGR 3.56 3.60 3.56 3.60 3.55 +40 +1.12% 152,670 545,750 760,320 35.53 11.94 - -
HAP 2.95 3.08 2.95 3.15 2.95 +130 +4.41% 149,400 462,670 170,851 7.98 11.76 - -
ABS 12.10 12.20 12.10 12.30 11.85 +100 +0.83% 137,190 1,652,250 351,360 16.42 10.49 - -
NT2 22.40 22.35 22.40 22.40 22.25 -50 -0.22% 135,120 3,016,370 6,434,029 300.66 8.48 - -
HII 12.90 13.05 13.10 13.15 12.90 +150 +1.16% 134,110 1,745,790 363,443 16.98 8.34 - -
VIP 5.58 5.51 5.58 5.60 5.51 -70 -1.25% 130,150 722,140 360,745 16.86 6.41 - -
CSV 21.40 21.45 21.40 21.55 21.40 +50 +0.23% 125,710 2,693,940 948,090 44.30 4.06 - -
TEG 5.48 5.63 5.86 5.86 5.50 +150 +2.74% 124,080 710,840 182,320 8.52 - - -
LGL 5.21 5.46 5.21 5.50 5.21 +250 +4.80% 123,330 666,260 281,174 13.14 4.51 - -
KMR 2.35 2.35 2.32 2.35 2.31 0 0.00% 122,890 284,840 133,663 6.25 36.93 - -
VPG 12.50 12.50 12.60 12.60 12.20 0 0.00% 121,810 1,505,430 437,500 20.44 7.87 - -
BWE 24.05 24.00 24.30 24.30 23.95 -50 -0.21% 121,730 2,926,940 3,600,000 168.22 7.16 - -
HID 2.66 2.67 2.66 2.70 2.65 +10 +0.38% 121,420 324,020 156,888 7.33 14.93 - -
TDM 24.10 24.00 24.15 24.15 23.95 -100 -0.41% 118,410 2,848,460 2,296,800 107.33 11.22 - -
HTN 19.60 19.50 19.20 19.50 19.10 -100 -0.51% 113,340 2,182,970 644,713 30.13 2.13 - -
SZL 41.80 41.80 42.40 42.50 41.75 0 0.00% 112,010 4,686,000 760,380 35.53 7.41 - -
VTO 7.84 7.93 7.85 7.93 7.84 +90 +1.15% 110,350 866,370 625,413 29.22 7.26 - -
LIX 58.50 59.00 58.50 59.90 58.00 +500 +0.85% 98,960 5,835,230 1,911,600 89.33 9.27 - -
TVB 9.30 9.18 9.10 9.30 9.10 -120 -1.29% 97,020 893,300 445,916 20.84 15.31 - -
HSL 4.92 4.85 4.64 4.95 4.64 -70 -1.42% 95,250 454,910 76,387 3.57 1.93 - -
VNE 4.82 4.85 4.84 5.00 4.84 +30 +0.62% 94,740 460,760 397,380 18.57 61.64 - -
KHP 8.50 8.80 8.90 8.90 8.50 +300 +3.53% 93,990 804,160 352,451 16.47 5.36 - -
HT1 13.80 13.85 13.80 14.00 13.70 +50 +0.36% 93,720 1,293,900 5,284,355 246.93 7.08 - -
LHG 17.80 17.80 18.00 18.00 17.75 0 0.00% 92,190 1,643,520 890,214 41.60 6.27 - -
HAH 10.20 10.20 10.30 10.30 10.15 0 0.00% 89,840 916,620 483,407 22.59 4.11 - -
CVT 17.90 18.00 18.20 18.20 17.95 +100 +0.56% 85,750 1,547,940 660,436 30.86 4.73 - -
PXS 5.23 5.29 5.10 5.29 5.10 +60 +1.15% 85,680 449,950 317,400 14.83 - - -
SJS 23.80 24.00 23.60 24.00 23.60 +200 +0.84% 85,210 2,039,130 2,733,540 127.74 27.80 - -
NAF 23.60 23.40 23.60 23.60 23.25 -200 -0.85% 83,480 1,952,960 1,402,285 65.53 16.81 - -
TV2 75.30 75.40 75.50 77.00 75.20 +100 +0.13% 83,000 6,267,440 1,810,363 84.60 5.94 - -
STK 17.45 17.65 17.50 17.85 17.50 +200 +1.15% 81,580 1,443,200 1,203,470 56.24 5.75 - -
FMC 27.05 27.45 27.45 27.50 27.30 +400 +1.48% 80,100 2,195,670 1,346,258 62.91 5.37 - -
PPC 24.50 24.65 24.75 24.75 24.30 +150 +0.61% 75,650 1,858,330 7,903,112 369.30 6.77 - -
FIR 30.35 30.50 30.30 30.55 30.30 +150 +0.49% 74,830 2,279,810 634,400 29.64 6.76 - -
MSH 33.40 33.30 33.50 33.50 33.20 -100 -0.30% 73,830 2,457,070 1,665,313 77.82 3.90 - -
TYA 15.40 15.45 15.40 15.45 15.20 +50 +0.32% 72,930 1,121,520 474,015 22.15 5.68 - -
HVH 8.90 8.70 8.90 9.00 8.70 -200 -2.25% 72,050 637,330 169,650 7.93 3.89 - -
ELC 5.68 5.70 5.63 5.85 5.63 +20 +0.35% 71,490 408,200 288,526 13.48 8.86 - -
PTB 52.10 52.50 52.10 52.70 52.10 +400 +0.77% 70,720 3,710,450 2,418,107 113.00 5.99 - -
ICT 19.75 19.45 20.40 20.40 19.45 -300 -1.52% 66,660 1,316,600 625,998 29.25 6.65 - -
BCE 7.99 7.97 7.95 8.08 7.95 -20 -0.25% 65,680 524,570 239,100 11.17 6.56 - -
PAC 21.40 21.70 21.20 22.00 20.70 +300 +1.40% 65,060 1,414,310 1,008,436 47.12 6.04 - -
VID 9.00 9.63 9.00 9.63 8.98 +630 +7.00% 64,600 594,910 270,352 12.63 33.88 - -
CLG 1.45 1.40 1.48 1.48 1.38 -50 -3.45% 64,530 90,960 29,610 1.38 - - -
VRC 6.70 6.75 6.80 6.85 6.65 +50 +0.75% 62,760 424,030 337,500 15.77 15.39 - -
IMP 58.00 58.40 58.30 58.40 58.00 +400 +0.69% 60,090 3,496,490 2,884,222 134.78 17.14 - -
BMI 22.70 22.70 22.95 22.95 22.35 0 0.00% 59,150 1,336,800 2,073,737 96.90 11.73 - -
PXT 1.57 1.61 1.64 1.64 1.51 +40 +2.55% 58,550 92,320 32,200 1.50 - - -
AGM 13.60 14.10 13.85 14.10 13.80 +500 +3.68% 57,450 799,070 256,620 11.99 7.13 - -
BIC 19.45 19.45 19.30 19.45 19.25 0 0.00% 57,380 1,109,620 2,281,036 106.59 10.35 - -
GIL 18.05 18.25 18.05 18.25 18.00 +200 +1.11% 53,970 978,990 657,000 30.70 2.37 - -
ACL 22.65 23.80 23.30 24.10 23.00 +1,150 +5.08% 53,070 1,260,740 542,632 25.36 5.63 - -
NCT 66.30 62.20 62.90 62.90 61.60 -4,100 -6.18% 48,970 3,029,400 1,627,509 76.05 8.01 - -
TDC 8.12 8.13 8.12 8.13 8.07 +10 +0.12% 43,930 356,530 813,000 37.99 4.72 - -
SBV 10.00 9.95 9.90 10.00 9.90 -50 -0.50% 41,030 409,860 271,699 12.70 5.23 - -
TCL 24.30 24.35 24.00 24.50 24.00 +50 +0.21% 38,300 932,960 734,358 34.32 6.19 - -
DMC 51.00 51.40 51.00 51.50 51.00 +400 +0.78% 36,480 1,865,010 1,784,992 83.41 7.86 - -
SJD 17.30 17.30 17.40 17.40 17.30 0 0.00% 35,820 619,750 1,193,676 55.78 8.05 - -
FUESSV50 11.90 12.00 11.90 12.00 11.90 +100 +0.84% 35,100 417,700 - - - - -
TNA 18.10 18.10 18.10 18.10 17.75 0 0.00% 34,640 623,540 619,909 28.97 4.51 - -
DHM 9.00 8.90 8.78 8.90 8.50 -100 -1.11% 33,120 284,450 279,426 13.06 59.86 - -
CMG 29.30 29.70 29.50 29.95 29.35 +400 +1.37% 33,020 976,480 2,969,996 138.78 18.17 - -
AST 50.70 51.00 50.70 51.30 50.70 +300 +0.59% 32,890 1,675,110 2,295,000 107.24 14.18 - -
BMC 11.55 11.90 11.50 11.90 11.40 +350 +3.03% 30,220 346,930 147,472 6.89 9.24 - -
TS4 3.40 3.49 3.43 3.63 3.43 +90 +2.65% 28,370 99,690 56,020 2.62 - - -
PAN 20.15 20.50 20.10 20.50 20.00 +350 +1.74% 27,620 561,380 4,286,012 200.28 15.51 - -
BTP 15.25 15.15 15.35 15.35 15.15 -100 -0.66% 27,560 419,580 916,357 42.82 3.94 - -
DBD 46.95 47.50 46.90 47.50 46.60 +550 +1.17% 27,290 1,287,350 2,487,998 116.26 16.67 - -
VSH 17.25 17.30 17.25 17.30 17.25 +50 +0.29% 26,050 449,400 3,567,974 166.73 43.26 - -
SFG 5.99 5.88 5.71 6.00 5.71 -110 -1.84% 25,950 151,120 281,636 13.16 - - -
VPH 4.32 4.45 4.32 4.46 4.25 +130 +3.01% 25,950 114,600 424,342 19.83 - - -
DCL 21.00 20.70 21.00 21.00 20.55 -300 -1.43% 25,560 529,850 1,176,439 54.97 12.23 - -
APC 20.40 19.80 20.60 20.60 19.80 -600 -2.94% 25,220 504,760 394,119 18.42 4.99 - -
SMC 11.00 10.70 11.00 11.00 10.30 -300 -2.73% 23,310 244,100 651,875 30.46 9.04 - -
TCD 9.22 9.55 9.49 9.68 9.30 +330 +3.58% 21,290 199,920 403,988 18.88 4.70 - -
PTL 3.10 3.31 3.25 3.31 3.25 +210 +6.77% 20,580 67,670 327,243 15.29 110.29 - -
FUESSVFL 9.28 9.50 9.43 9.50 9.43 +220 +2.37% 20,040 190,380 - - - - -
YEG 53.00 55.00 53.10 55.00 52.90 +2,000 +3.77% 19,180 1,038,050 1,622,810 75.83 - - -
GAB 151.20 151.70 153.00 153.00 151.50 +500 +0.33% 18,940 2,880,800 2,093,460 97.83 139.68 - -
CSM 15.30 15.25 15.30 15.30 15.10 -50 -0.33% 17,200 261,650 1,580,285 73.85 24.87 - -
SCS 125.00 123.90 125.00 125.60 123.80 -1,100 -0.88% 16,840 2,101,020 6,287,392 293.80 12.12 - -
FUEVFVND 11.93 12.30 12.00 12.30 12.00 +370 +3.10% 16,340 197,040 - - - - -
DAH 12.65 11.80 11.80 11.80 11.80 -850 -6.72% 14,760 174,170 403,560 18.86 135.96 - -
NVT 5.10 5.06 5.10 5.10 5.00 -40 -0.78% 14,600 73,780 457,930 21.40 19.31 - -
CNG 21.20 21.30 21.20 21.35 21.00 +100 +0.47% 14,570 308,190 575,093 26.87 6.76 - -
GMC 19.30 18.90 18.60 19.25 18.60 -400 -2.07% 14,130 267,250 505,520 23.62 3.80 - -
DHG 93.50 94.20 93.00 94.20 93.00 +700 +0.75% 12,210 1,146,850 12,316,280 575.53 18.07 - -
SRC 16.30 16.15 16.00 16.30 15.50 -150 -0.92% 12,180 194,850 453,223 21.18 9.89 - -
LSS 5.25 5.19 5.06 5.25 5.01 -60 -1.14% 11,050 56,550 347,704 16.25 12.98 - -
GDT 30.00 30.25 30.00 30.25 30.00 +250 +0.83% 10,670 320,730 512,502 23.95 6.66 - -
POM 5.15 5.23 5.23 5.23 5.20 +80 +1.55% 10,630 55,520 1,456,783 68.07 - - -
LCM 0.70 0.70 0.70 0.71 0.70 +10 +1.43% 10,250 7,180 17,489 0.82 7.48 - -
BHN 53.50 54.30 53.50 56.00 53.50 +800 +1.50% 10,140 553,700 12,586,740 588.17 31.62 - -
ASP 5.39 5.43 5.47 5.47 5.40 +40 +0.74% 10,060 54,490 202,754 9.47 5.31 - -
BSI 8.45 8.49 8.12 8.59 8.12 +40 +0.47% 10,050 83,540 1,032,135 48.23 54.82 - -
DXV 2.39 2.35 2.26 2.37 2.26 -40 -1.67% 9,930 22,970 23,265 1.09 10.53 - -
DQC 16.30 16.30 15.85 16.35 15.85 0 0.00% 9,200 149,290 449,196 20.99 21.35 - -
C47 9.30 8.75 9.30 9.30 8.74 -550 -5.91% 9,080 81,410 148,926 6.96 22.83 - -
DHA 29.60 29.55 29.80 29.80 29.40 -50 -0.17% 8,910 263,400 435,155 20.33 6.44 - -
TCT 29.20 28.70 29.00 29.00 27.50 -500 -1.71% 8,760 251,800 367,016 17.15 19.85 - -
HTI 13.10 13.10 13.40 13.40 13.10 0 0.00% 8,410 110,170 326,835 15.27 4.84 - -
THG 47.10 47.10 47.50 47.50 47.00 0 0.00% 8,200 387,290 683,871 31.96 5.71 - -
PGC 13.70 13.55 13.50 13.70 13.45 -150 -1.09% 8,100 110,210 817,597 38.21 6.50 - -
NBB 18.50 18.55 18.35 18.90 18.30 +50 +0.27% 8,060 148,440 1,731,109 80.89 4.89 - -
VSI 22.50 22.35 22.00 22.40 22.00 -150 -0.67% 8,040 176,890 295,020 13.79 12.04 - -
LBM 30.30 30.90 31.40 31.40 28.70 +600 +1.98% 7,310 211,100 309,000 14.44 5.07 - -
VDS 6.10 6.13 6.10 6.13 5.83 +30 +0.49% 7,090 42,770 613,612 28.67 - - -
STG 14.50 14.55 14.00 15.15 14.00 +50 +0.34% 7,040 104,110 1,429,586 66.80 18.61 - -
ILB 15.65 15.60 15.65 15.65 15.40 -50 -0.32% 6,840 106,670 382,235 17.86 6.35 - -
SHA 4.29 4.40 4.25 4.40 4.05 +110 +2.56% 6,670 29,090 133,483 6.24 4.42 - -
FCM 6.50 6.62 6.60 6.70 6.50 +120 +1.85% 6,390 42,020 271,420 12.68 5.27 - -
LGC 46.85 50.00 46.85 50.00 43.60 +3,150 +6.72% 6,120 282,440 9,642,738 450.60 24.95 - -
SBA 14.10 14.20 14.10 14.20 14.00 +100 +0.71% 5,900 82,870 856,049 40.00 11.01 - -
SVT 19.00 19.00 17.70 19.00 17.70 0 0.00% 5,640 100,640 200,012 9.35 18.76 - -
SMB 31.50 31.60 31.50 31.60 31.20 +100 +0.32% 5,350 167,990 943,154 44.07 5.09 - -
LM8 13.50 13.90 14.20 14.20 12.75 +400 +2.96% 5,230 70,820 130,503 6.10 15.55 - -
VPD 14.50 14.70 14.45 14.70 14.05 +200 +1.38% 5,220 73,660 1,566,868 73.22 21.17 - -
TCR 3.09 3.09 3.00 3.09 3.00 0 0.00% 5,020 15,060 140,364 6.56 4.65 - -
ACC 16.55 16.60 16.65 16.65 16.55 +50 +0.30% 4,650 77,120 166,000 7.76 3.94 - -
VNL 16.00 16.00 16.00 16.00 16.00 0 0.00% 4,440 71,040 144,000 6.73 6.78 - -
L10 15.50 14.60 16.45 16.55 14.60 -900 -5.81% 4,380 72,180 142,934 6.68 9.29 - -
UIC 38.55 38.40 38.50 38.50 38.30 -150 -0.39% 4,340 166,910 307,200 14.36 4.90 - -
PGD 28.00 28.05 28.10 28.20 28.00 +50 +0.18% 4,260 119,550 2,524,446 117.96 10.49 - -
SGN 72.00 70.10 72.00 72.00 70.10 -1,900 -2.64% 4,250 305,600 2,350,705 109.85 6.94 - -
MDG 11.95 11.15 12.75 12.75 11.15 -800 -6.69% 3,900 43,500 115,121 5.38 10.28 - -
HAS 7.40 7.50 7.79 7.79 7.20 +100 +1.35% 3,870 28,460 58,500 2.73 12.24 - -
DSN 46.20 46.30 46.20 46.30 46.10 +100 +0.22% 3,610 166,840 559,443 26.14 6.98 - -
CLC 27.00 27.05 27.00 27.40 27.00 +50 +0.19% 3,380 91,460 708,915 33.13 5.25 - -
VDP 31.30 33.10 33.00 33.10 33.00 +1,800 +5.75% 3,300 109,180 422,009 19.72 9.52 - -
YBM 3.96 4.14 3.96 4.14 3.93 +180 +4.55% 3,200 12,790 59,202 2.77 5.35 - -
DPR 38.40 38.60 38.60 38.60 38.20 +200 +0.52% 3,120 119,590 1,548,817 72.37 10.42 - -
HVX 3.00 3.21 3.00 3.21 3.00 +210 +7.00% 3,020 9,690 133,296 6.23 30.59 - -
RDP 8.50 8.39 8.30 8.39 8.30 -110 -1.29% 3,000 25,130 313,255 14.64 5.65 - -
PGI 18.00 17.55 18.00 18.20 17.55 -450 -2.50% 2,920 52,890 1,556,997 72.76 9.31 - -
TMT 5.58 5.42 5.69 5.69 5.30 -160 -2.87% 2,880 15,840 199,879 9.34 - - -
MCG 1.67 1.77 1.67 1.77 1.63 +100 +5.99% 2,530 4,140 92,129 4.31 5.72 - -
LEC 15.80 14.95 14.80 15.60 14.75 -850 -5.38% 2,470 37,840 390,195 18.23 - - -
DVP 35.20 35.30 36.00 36.00 35.25 +100 +0.28% 2,430 85,760 1,412,000 65.98 5.74 - -
SFI 20.50 20.50 19.15 20.50 19.10 0 0.00% 2,350 44,950 304,739 14.24 6.58 - -
RAL 74.70 75.00 75.00 75.30 74.70 +300 +0.40% 2,300 172,490 862,500 40.30 5.79 - -
CHP 18.00 17.95 17.70 18.05 17.70 -50 -0.28% 2,260 40,370 2,487,843 116.25 16.49 - -
PJT 10.50 10.90 10.50 10.90 10.50 +400 +3.81% 2,240 23,520 167,429 7.82 5.10 - -
TVT 19.50 19.15 19.90 19.90 19.15 -350 -1.79% 2,240 43,240 402,150 18.79 4.90 - -
PMG 12.35 12.35 12.40 12.65 12.35 0 0.00% 2,230 27,860 520,233 24.31 9.09 - -
TMS 25.95 25.75 25.75 25.75 25.75 -200 -0.77% 2,230 57,420 1,813,689 84.75 6.30 - -
ITC 13.00 13.30 13.00 13.30 13.00 +300 +2.31% 2,160 28,500 958,643 44.80 6.94 - -
DTA 3.89 3.81 3.73 3.90 3.73 -80 -2.06% 1,910 7,330 68,808 3.22 12.37 - -
SPM 10.90 10.80 10.15 10.80 10.15 -100 -0.92% 1,900 20,120 148,716 6.95 16.27 - -
NNC 46.00 45.50 45.50 46.20 45.50 -500 -1.09% 1,830 83,790 997,360 46.61 8.57 - -
SMA 11.70 10.90 11.70 12.40 10.90 -800 -6.84% 1,820 20,530 207,334 9.69 14.39 - -
GTA 10.95 10.40 10.30 10.90 10.30 -550 -5.02% 1,700 17,670 102,232 4.78 5.89 - -
CIG 2.03 2.16 2.03 2.17 2.03 +130 +6.40% 1,420 2,940 68,126 3.18 - - -
ADS 9.70 9.86 9.70 10.20 9.70 +160 +1.65% 1,380 13,820 251,606 11.76 33.80 - -
KPF 15.50 15.20 15.20 15.20 14.80 -300 -1.94% 1,220 18,520 273,872 12.80 12.38 - -
SII 17.90 17.90 17.90 17.90 17.90 0 0.00% 1,200 21,480 1,155,483 53.99 44.40 - -
TN1 59.30 59.00 59.30 59.30 59.00 -300 -0.51% 1,190 70,480 784,700 36.67 7.20 - -
SRF 13.45 13.30 13.30 13.30 13.30 -150 -1.12% 1,130 15,030 408,515 19.09 6.54 - -
HUB 18.40 18.35 18.15 18.35 18.15 -50 -0.27% 1,120 20,380 279,764 13.07 4.43 - -
PXI 2.74 2.74 2.72 2.74 2.60 0 0.00% 1,070 2,890 82,200 3.84 - - -
VPS 8.98 9.00 8.99 9.00 8.99 +20 +0.22% 1,050 9,440 220,147 10.29 17.22 - -
CDC 22.65 23.45 24.20 24.20 22.00 +800 +3.53% 1,040 22,950 368,315 17.21 10.46 - -
THI 26.50 26.00 26.50 26.50 26.00 -500 -1.89% 1,010 26,760 1,144,000 53.46 7.61 - -
PTC 9.00 9.00 9.00 9.00 9.00 0 0.00% 1,000 9,000 145,890 6.82 2.57 - -
SAV 8.00 8.30 8.00 8.47 8.00 +300 +3.75% 1,000 8,220 117,894 5.51 4.27 - -
TAC 34.50 34.70 34.60 35.55 34.50 +200 +0.58% 960 33,420 1,175,502 54.93 8.23 - -
TNC 19.50 20.50 20.70 20.70 19.30 +1,000 +5.13% 950 18,910 394,625 18.44 6.11 - -
ITD 9.10 9.10 9.10 9.10 9.00 0 0.00% 880 7,930 172,833 8.08 10.29 - -
RIC 4.48 4.50 4.50 4.50 4.50 +20 +0.45% 620 2,790 316,659 14.80 - - -
AAM 11.50 11.70 11.50 11.70 11.50 +200 +1.74% 520 6,080 122,279 5.71 20.50 - -
DRL 51.00 51.20 51.20 51.20 51.20 +200 +0.39% 500 25,600 486,400 22.73 9.88 - -
TVS 10.60 10.60 10.60 10.60 10.60 0 0.00% 500 5,300 955,322 44.64 - - -
CMV 12.00 12.75 12.00 12.75 12.00 +750 +6.25% 470 5,690 154,325 7.21 10.24 - -
OPC 57.20 57.10 57.10 57.10 57.00 -100 -0.17% 430 24,540 1,517,563 70.91 13.79 - -
FDC 11.30 11.50 11.50 11.50 11.50 +200 +1.77% 400 4,600 444,245 20.76 6.27 - -
SCD 23.15 22.50 24.00 24.75 22.50 -650 -2.81% 380 9,040 190,747 8.91 11.79 - -
HMC 13.90 13.75 13.00 13.75 12.50 -150 -1.08% 370 4,870 288,750 13.49 50.38 - -
VAF 10.00 9.30 10.70 10.70 9.30 -700 -7.00% 310 3,300 350,288 16.37 33.33 - -
SFC 22.00 22.00 22.00 22.00 22.00 0 0.00% 300 6,600 247,166 11.55 9.07 - -
S4A 26.60 27.50 26.70 27.50 26.70 +900 +3.38% 250 6,680 1,160,500 54.23 12.11 - -
VTB 9.96 9.96 10.00 10.00 9.96 0 0.00% 160 1,590 107,613 5.03 8.11 - -
VCF 219.90 219.90 219.80 219.90 210.50 0 0.00% 150 32,800 5,844,752 273.12 8.61 - -
CLL 28.00 29.50 29.50 29.50 29.50 +1,500 +5.36% 140 4,130 1,003,000 46.87 11.55 - -
NSC 62.60 63.00 62.60 63.70 62.60 +400 +0.64% 110 6,910 1,107,195 51.74 6.44 - -
CAV 66.00 69.70 69.70 69.70 69.70 +3,700 +5.61% 100 6,970 4,007,013 187.24 8.12 - -
DTT 12.60 11.75 11.75 11.75 11.75 -850 -6.75% 80 940 95,784 4.48 12.04 - -
DTL 11.55 10.75 12.35 12.35 10.75 -800 -6.93% 70 820 651,783 30.46 - - -
BRC 11.00 11.00 11.00 11.00 11.00 0 0.00% 50 550 136,125 6.36 6.89 - -
HTV 13.20 12.90 12.50 12.90 12.50 -300 -2.27% 50 630 169,042 7.90 6.64 - -
SGT 5.35 5.35 5.35 5.35 5.35 0 0.00% 50 270 395,909 18.50 - - -
SVI 68.40 68.40 68.40 68.40 68.40 0 0.00% 50 3,420 877,739 41.02 5.61 - -
CEE 15.90 15.80 15.80 15.80 15.80 -100 -0.63% 30 470 624,100 29.16 - - -
SHP 25.90 25.40 25.40 25.40 25.40 -500 -1.93% 30 760 2,380,239 111.23 10.84 - -
BBC 48.40 48.45 48.45 48.45 48.45 +50 +0.10% 20 970 747,137 34.91 8.84 - -
COM 42.50 42.50 42.50 42.50 42.50 0 0.00% 20 850 600,127 28.04 11.79 - -
PME 64.30 64.30 64.30 64.30 64.30 0 0.00% 20 1,290 4,823,247 225.39 14.76 - -
SC5 18.00 17.90 19.15 19.15 17.90 -100 -0.56% 20 370 268,205 12.53 9.90 - -
SGR 14.55 15.55 15.55 15.55 15.55 +1,000 +6.87% 20 310 708,146 33.09 7.03 - -
ST8 11.40 11.70 11.65 11.70 11.65 +300 +2.63% 20 230 300,935 14.06 15.52 - -
SVC 71.00 73.00 73.00 73.00 73.00 +2,000 +2.82% 20 1,460 1,823,212 85.20 15.48 - -
TCO 8.65 9.25 8.20 9.25 8.20 +600 +6.94% 20 170 154,735 7.23 8.07 - -
TPC 7.52 7.56 8.04 8.04 7.56 +40 +0.53% 20 160 170,228 7.95 8.54 - -
VFG 37.45 39.00 39.00 39.00 39.00 +1,550 +4.14% 20 780 1,251,388 58.48 8.22 - -
DAT 17.30 18.50 18.50 18.50 18.50 +1,200 +6.94% 10 190 851,100 39.77 15.13 - -
FUCVREIT 6.12 6.50 6.50 6.50 6.50 +380 +6.21% 10 70 - - - - -
SSC 52.00 55.40 55.40 55.40 55.40 +3,400 +6.54% 10 550 735,257 34.36 12.40 - -
TIX 28.00 28.00 28.00 28.00 28.00 0 0.00% 10 280 840,000 39.25 9.40 - -
ABT 31.55 31.55 31.55 0.00 0.00 0 0.00% - - 362,738 16.95 9.50 - -
BTT 38.95 38.95 38.95 0.00 0.00 0 0.00% - - 525,825 24.57 10.64 - -
CCI 13.35 13.35 13.35 0.00 0.00 0 0.00% - - 234,174 10.94 6.68 - -
CLW 25.60 25.60 25.60 0.00 0.00 0 0.00% - - 332,800 15.55 13.25 - -
EMC 14.30 14.30 14.30 0.00 0.00 0 0.00% - - 218,752 10.22 158.55 - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 9.54 9.54 9.54 0.00 0.00 0 0.00% - - - - - - -
GSP 11.10 11.10 11.10 0.00 0.00 0 0.00% - - 399,600 18.67 6.60 - -
HOT 46.00 46.00 46.00 0.00 0.00 0 0.00% - - 367,997 17.20 54.20 - -
HRC 38.95 38.95 38.95 0.00 0.00 0 0.00% - - 1,176,548 54.98 148.16 - -
HTL 12.85 12.85 12.85 0.00 0.00 0 0.00% - - 154,200 7.21 15.43 - -
HU1 5.41 5.41 5.41 0.00 0.00 0 0.00% - - 54,100 2.53 5.97 - -
HU3 7.80 7.80 7.80 0.00 0.00 0 0.00% - - 78,000 3.64 5.34 - -
HVG 5.40 5.40 5.40 0.00 0.00 0 0.00% - - 1,226,007 57.29 - - -
LAF 7.50 7.50 7.50 0.00 0.00 0 0.00% - - 110,460 5.16 6.17 - -
MCP 9.32 9.32 9.32 0.00 0.00 0 0.00% - - 140,290 6.56 20.71 - -
PDN 79.00 79.00 79.00 0.00 0.00 0 0.00% - - 1,463,234 68.38 9.85 - -
PIT 4.10 4.10 4.10 0.00 0.00 0 0.00% - - 58,262 2.72 7.67 - -
PNC 9.70 9.70 9.70 0.00 0.00 0 0.00% - - 104,754 4.90 14.50 - -
TBC 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 1,460,500 68.25 14.25 - -
TDW 26.00 26.00 26.00 0.00 0.00 0 0.00% - - 221,000 10.33 8.90 - -
TMP 35.05 35.05 35.05 0.00 0.00 0 0.00% - - 2,453,500 114.65 7.05 - -
TRA 54.00 54.00 54.00 0.00 0.00 0 0.00% - - 2,238,329 104.59 14.78 - -
TTE 13.85 13.85 13.85 0.00 0.00 0 0.00% - - 394,592 18.44 277.88 - -
VIS 17.70 17.70 17.70 0.00 0.00 0 0.00% - - 1,306,798 61.07 - - -
VMD 20.40 20.40 20.40 0.00 0.00 0 0.00% - - 314,981 14.72 9.24 - -
合計 3,050,639,272 142,553.24 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