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

2026/03/02 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,846.10
-34.23/-1.82%
売買高（相対取引を含む） 1,548,149,985 株
（前日比 +66.88%）
値上がり銘柄数 106
値下がり銘柄数 259
変わらず銘柄数 62
総銘柄数 427
売買代金（相対取引を含む） 47,266,207 百万VND
（前日比 +57.31%）
VN30 2,010.75 -51.00 -2.47%
VNMID 2,273.86 -26.17 -1.14%
VNSML 1,500.10 -17.33 -1.14%
VN100 1,903.50 -45.22 -2.32%
VNALL 1,882.72 -43.63 -2.26%
VNX Allshare 2,966.93 -67.49 -2.22%
前日終値 1880.33 (02/27) 
始値 1876.01
高値 1885.14
安値 1844.25
年初来高値 1902.93 (01/13) 
年初来安値 1754.03 (02/10) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 151,209,280 139,370,570 11,838,710
-0.93 -1.05 +2.37 -2.07 +0.65 -2.96
+0.31 -0.15 -2.59 +0.08 +1.63 - -
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（2026/03/02 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
VIC 172 167.2 171 177.8 166 -4,800 -2.79% 4,989,000 - 644,224,194 38,576.30 54.91 1,041,560 1,100,010
VCB 64.9 62.9 62.9 63.9 62.9 -2,000 -3.08% 17,105,000 - 525,571,963 31,471.38 11.29 1,042,340 4,092,240
VHM 108 100.5 102.5 105.1 100.5 -7,500 -6.94% 6,578,000 - 412,794,906 24,718.26 13.68 808,770 1,237,480
BID 47.9 45.2 46.05 47.4 45.2 -2,700 -5.64% 11,738,000 - 317,365,559 19,003.93 14.11 636,150 338,710
CTG 38.25 36.85 37.5 37.85 36.85 -1,400 -3.66% 25,730,000 - 286,211,910 17,138.44 7.81 169,700 3,072,330
GAS 107.9 115.4 115.3 115.4 112.5 +7,500 +6.95% 3,660,300 - 278,454,402 16,673.92 26.50 299,900 162,450
TCB 36.25 34.65 35.8 35.8 34.65 -1,600 -4.41% 17,516,400 - 245,538,230 14,702.89 11.36 1,633,570 1,593,120
MBB 28.5 27.65 28 28.2 27.6 -850 -2.98% 51,175,400 - 222,720,747 13,336.57 7.42 3,271,100 4,808,310
VPB 28.95 28.05 28.25 28.7 27.95 -900 -3.11% 24,664,300 - 222,546,557 13,326.14 14.10 7,972,900 3,898,000
HPG 28.8 28.5 28.2 29.25 28.05 -300 -1.04% 86,907,000 - 218,750,777 13,098.85 16.28 19,904,890 6,458,560
GVR 40 42.8 38.8 42.8 37.5 +2,800 +7.00% 16,546,200 - 171,200,000 10,251.50 50.29 2,439,800 2,067,100
BSR 31.2 33.35 33.35 33.35 33.35 +2,150 +6.89% 4,097,400 - 166,993,445 9,999.61 164.29 53,300 107,200
FPT 92.9 89.6 90.1 91.5 89.3 -3,300 -3.55% 17,245,400 - 152,634,238 9,139.77 18.12 1,110,570 1,371,380
VPL 83.5 80.1 82 82.5 80.1 -3,400 -4.07% 394,800 - 143,643,360 8,601.40 52.98 64,500 5,800
VNM 68.2 66.6 66.9 69.8 66.5 -1,600 -2.35% 12,468,700 - 139,191,033 8,334.79 16.56 1,360,760 2,649,490
HDB 27.95 26.95 27.3 27.65 26.95 -1,000 -3.58% 23,024,400 - 134,892,197 8,077.38 7.34 456,030 1,208,280
MWG 93.1 90 91.8 92.2 90 -3,100 -3.33% 10,738,700 - 132,158,118 7,913.66 35.35 3,151,310 907,500
TCX 63.5 62.4 61.3 62.8 61.3 -1,100 -1.73% 2,241,700 - 129,801,861 7,772.57 7.16 507,200 566,800
STB 65.5 67 65.1 70 64.1 +1,500 +2.29% 22,266,500 - 126,309,453 7,563.44 12.52 3,169,750 4,381,990
LPB 43.05 41.9 42.95 43 41.9 -1,150 -2.67% 1,500,700 - 125,167,120 7,495.04 12.88 59,900 337,600
ACB 24.55 23.95 24 24.2 23.9 -600 -2.44% 19,337,800 - 123,022,926 7,366.64 6.53 573,100 2,093,900
MSN 79 78.4 77.8 80.7 77.3 -600 -0.76% 10,248,500 - 119,206,567 7,138.12 58.29 1,512,800 363,970
VJC 175.8 169 170.5 171.6 168.2 -6,800 -3.87% 1,184,600 - 91,532,315 5,480.98 65.23 10,440 43,910
SSI 32.4 31.85 31.5 32.8 31.3 -550 -1.70% 72,555,400 - 79,341,463 4,750.99 20.50 7,625,280 1,028,120
PLX 57.8 61.8 61.3 61.8 60 +4,000 +6.92% 10,141,600 - 78,522,600 4,701.95 34.97 583,700 579,700
VCK 49.7 48.6 48 49.5 48 -1,100 -2.21% 3,317,300 - 73,960,729 4,428.79 17.72 270,990 248,400
SHB 15.95 15.65 15.3 15.85 15.2 -300 -1.88% 88,122,000 - 71,891,465 4,304.88 6.79 3,213,100 1,008,230
GEE 188 187.6 185 201.1 178.3 -400 -0.21% 2,964,900 - 68,661,592 4,111.47 1,078.16 11,080 6,600
BCM 67.3 65 64.7 67.5 64.5 -2,300 -3.42% 1,596,300 - 67,275,000 4,028.44 32.34 45,700 121,900
VRE 29.05 27.8 28.5 28.75 27.8 -1,250 -4.30% 8,153,700 - 63,170,452 3,782.66 15.42 318,050 750,580
BVH 81.1 82.1 79.7 85 79.5 +1,000 +1.23% 797,400 - 60,944,699 3,649.38 28.88 41,800 63,770
SAB 48.4 47.2 47.05 47.85 47 -1,200 -2.48% 1,618,800 - 60,536,944 3,624.97 14.34 40,000 37,940
HVN 27.6 26.4 25.9 26.75 25.9 -1,200 -4.35% 3,762,400 - 58,460,006 3,500.60 - 1,004,800 1,330,100
VIB 17.3 16.9 16.8 17.1 16.8 -400 -2.31% 8,297,600 - 57,527,696 3,444.77 7.09 226,400 502,970
SSB 16.9 16.8 16.6 16.8 16.55 -100 -0.59% 2,260,000 - 47,796,000 2,862.04 10.19 90,000 220,930
POW 14.5 15.5 14.9 15.5 14.6 +1,000 +6.90% 70,786,000 - 47,551,608 2,847.40 32.63 3,168,010 15,188,500
TPB 18.4 17.8 17.9 18.45 17.8 -600 -3.26% 38,690,700 - 47,026,820 2,815.98 7.75 2,058,460 238,440
PNJ 121.9 124.5 121.4 126.9 120 +2,600 +2.13% 4,182,400 - 42,473,064 2,543.30 21.79 1,176,000 203,100
EIB 23.4 22.7 22.7 23.35 22.7 -700 -2.99% 16,426,400 - 42,283,758 2,531.96 12.71 2,548,400 1,897,800
MSB 12.2 11.9 11.8 12 11.8 -300 -2.46% 8,030,400 - 37,128,000 2,223.23 5.61 31,048,600 31,444,800
REE 61.8 64.3 61.7 65.4 60.5 +2,500 +4.05% 2,052,000 - 34,828,618 2,085.55 15.18 0 3,900
GMD 84.4 81 84.6 89.5 81 -3,400 -4.03% 4,966,700 - 34,546,104 2,068.63 18.94 1,691,380 1,524,000
KBC 35.4 35 33.65 35.95 33.65 -400 -1.13% 7,190,300 - 32,961,417 1,973.74 70.28 989,500 226,200
VIX 22.5 21.4 21.3 22.25 21.3 -1,100 -4.89% 55,476,100 - 32,772,599 1,962.43 6.06 4,789,690 1,474,910
VCI 38.5 38.5 37.95 39.9 37.55 0 0.00% 22,914,100 - 32,728,850 1,959.81 20.77 2,511,300 1,172,010
GEX 39.55 37.65 37.7 39.3 37.65 -1,900 -4.80% 11,053,200 - 32,357,532 1,937.58 19.71 1,121,700 818,900
PGV 26.3 27.5 26 28 25.8 +1,200 +4.56% 139,500 - 30,895,371 1,850.02 - 500 6,800
KDH 27.25 27.15 26.15 27.45 26.15 -100 -0.37% 8,036,700 - 30,468,135 1,824.44 33.94 5,107,500 743,740
GEL 39.55 38.55 39 39 37.5 -1,000 -2.53% 10,365,700 - 30,454,500 1,823.62 56.36 84,800 95,000
FRT 169 169 165.5 169 165 0 0.00% 535,900 - 28,781,002 1,723.41 73.70 164,000 27,310
DGC 73.8 75.3 73 76.8 71.9 +1,500 +2.03% 9,213,900 - 28,597,314 1,712.41 10.19 1,303,600 667,700
OCB 11.65 11.4 11.45 11.5 11.25 -250 -2.15% 3,624,200 - 28,109,996 1,683.23 8.93 16,600 768,140
VND 18.7 18.1 18 18.6 17.8 -600 -3.21% 15,643,900 - 27,553,628 1,649.92 16.03 1,103,400 345,500
NVL 12.3 11.6 11.6 12 11.6 -700 -5.69% 8,979,900 - 25,891,415 1,550.38 - 466,360 1,281,590
HCM 24.25 23.35 23 24.1 23 -900 -3.71% 15,653,500 - 25,216,988 1,510.00 14.26 493,000 106,020
DCM 42.95 45.95 45.9 45.95 44.8 +3,000 +6.98% 8,672,600 - 24,325,930 1,456.64 19.19 1,744,890 90,710
VGC 51.2 52 48.1 54 48.1 +800 +1.56% 3,049,300 - 23,314,200 1,396.06 21.10 278,660 126,900
PVD 38.6 41.3 41.3 41.3 41.15 +2,700 +6.99% 10,585,300 - 22,957,844 1,374.72 41.30 229,900 130,670
SBT 24.1 24.1 24 24.1 23.85 0 0.00% 502,800 - 20,608,213 1,234.02 28.97 400 37,100
HAG 15.95 16.15 15.6 16.5 15.5 +200 +1.25% 11,508,100 - 20,468,498 1,225.66 - 196,700 50,000
DPM 27.6 29.5 29.5 29.5 29 +1,900 +6.88% 17,341,600 - 20,057,788 1,201.07 27.37 1,132,900 80,830
CRV 29.2 28.85 28.85 28.85 28.85 -350 -1.20% 100 - 19,831,486 1,187.51 41.99 0 0
TNH 11.8 11.65 11.7 11.75 11.6 -150 -1.27% 187,400 - 19,315,693 1,156.63 33.67 15,000 9,250
NAB 14 14 13.9 14 13.8 0 0.00% 1,508,900 - 19,215,708 1,150.64 5.18 167,200 64,600
VPI 58.5 57.3 57.1 57.8 56.7 -1,200 -2.05% 1,403,700 - 18,338,841 1,098.13 51.53 73,600 81,400
SJS 51.7 51.7 48.6 51.7 48.6 0 0.00% 60,600 - 15,379,449 920.93 21.93 0 3,000
PDR 16.4 15.6 15.4 15.9 15.3 -800 -4.88% 15,455,500 - 15,285,026 915.27 84.78 451,350 788,200
SIP 62.2 62 60.5 63.3 60.1 -200 -0.32% 908,400 - 15,011,002 898.86 12.07 165,600 2,400
DXG 15.1 14.55 14.5 14.85 14.45 -550 -3.64% 20,841,400 - 14,824,765 887.71 41.34 664,070 4,007,400
KDC 51.3 50.9 51.2 51.2 50.7 -400 -0.78% 357,800 - 14,751,141 883.30 366.19 500 20,100
VHC 61.5 64.2 60.4 65.3 59.8 +2,700 +4.39% 2,742,900 - 14,409,893 862.87 11.73 300,200 226,910
DHG 104.6 103.3 104.9 104.9 103.1 -1,300 -1.24% 12,200 - 13,506,069 808.75 17.92 1,000 1,190
TCH 15.2 14.6 14.55 14.95 14.5 -600 -3.95% 12,189,300 - 13,316,795 797.41 11.41 1,125,000 460,800
BMP 158.5 158.7 155.6 161.7 155.5 +200 +0.13% 212,800 - 12,991,331 777.92 13.11 36,030 40,700
NLG 27.85 26.45 27.05 27.45 26.45 -1,400 -5.03% 7,174,500 - 12,830,826 768.31 20.58 214,030 3,031,420
TAL 43.6 40.9 43.6 43.6 40.9 -2,700 -6.19% 869,300 - 12,754,665 763.75 19.05 200 161,300
VTP 107.2 103.2 102.5 105.6 102.5 -4,000 -3.73% 679,600 - 12,568,010 752.58 43.54 17,800 24,240
PC1 30.15 30.45 30.15 32.2 29.5 +300 +1.00% 18,667,300 - 12,523,639 749.92 25.87 2,143,600 1,486,920
LGC 58.8 0 0 0.00% - - 12,473,262 746.90 - 0 0
VCG 19.15 18.7 18.5 19 18.5 -450 -2.35% 6,157,000 - 12,088,958 723.89 12.08 569,400 246,600
PVT 24.05 25.7 25.7 25.7 25.7 +1,650 +6.86% 2,707,900 - 12,077,233 723.19 8.93 0 8,510
HAH 62.8 67.1 66.8 67.1 64.5 +4,300 +6.85% 10,881,600 - 11,330,587 678.48 9.82 386,400 1,227,670
BAF 37.7 36.85 37.2 37.4 36.8 -850 -2.25% 2,293,600 - 11,203,198 670.85 23.68 114,200 240,400
CII 17.65 16.45 17 17.2 16.45 -1,200 -6.80% 27,674,300 - 11,054,158 661.93 22.75 210,420 2,554,220
DGW 51.2 48.7 49.1 50.7 48.7 -2,500 -4.88% 6,622,500 - 10,770,916 644.97 24.31 439,820 222,400
HPA 42.3 41.8 40.5 42.2 40.5 -500 -1.18% 324,300 - 10,659,000 638.26 - 50,700 0
FTS 32.6 31.3 30.75 32.45 30.75 -1,300 -3.99% 1,848,600 - 10,532,751 630.70 16.75 69,300 59,650
CTR 95.3 91.6 92 93 91.6 -3,700 -3.88% 1,028,800 - 10,477,747 627.41 19.47 59,000 82,360
EVF 13.8 13.75 13.25 14.4 13.2 -50 -0.36% 26,777,800 - 10,457,780 626.21 12.24 1,469,900 1,183,500
HDG 27.3 28 26.4 28.45 26.4 +700 +2.56% 6,559,800 - 10,358,965 620.30 25.85 763,500 523,800
VSH 43.4 43.55 43.6 43.6 43.2 +150 +0.35% 18,300 - 10,288,306 616.07 22.95 0 0
VSC 25.9 27.1 26.9 27.7 26.5 +1,200 +4.63% 25,845,600 - 10,145,437 607.51 19.45 184,900 414,300
BWE 44.7 45.3 43.7 45.75 43.7 +600 +1.34% 281,100 - 9,962,768 596.57 18.79 39,800 2,900
DBC 26.55 25.75 25.8 26.35 25.75 -800 -3.01% 9,756,200 - 9,910,317 593.43 9.81 74,000 600
HSG 16.15 15.7 15.75 16.15 15.55 -450 -2.79% 6,706,300 - 9,749,422 583.80 13.81 276,100 453,090
BSI 38.9 37.7 36.5 38.7 36.5 -1,200 -3.08% 710,600 - 9,250,296 553.91 20.36 51,100 51,900
PHR 63.1 67.4 60.6 67.5 60.6 +4,300 +6.81% 1,881,900 - 9,132,646 546.87 21.64 795,400 141,700
DIG 14.95 14 14.1 14.6 13.95 -950 -6.35% 21,928,200 - 9,050,037 541.92 74.47 303,300 999,100
CTD 88.6 88 86 89.9 85.5 -600 -0.68% 1,610,900 - 8,925,841 534.48 19.30 41,060 26,140
VAB 10.8 10.55 10.2 10.65 10.2 -250 -2.31% 1,125,600 - 8,612,605 515.72 6.57 0 0
NT2 27.75 28.9 27.2 29.45 27.2 +1,150 +4.14% 3,428,200 - 8,319,617 498.18 104.71 895,100 314,600
IMP 54 54 53 54.2 52.2 0 0.00% 10,300 - 8,316,484 497.99 27.95 0 100
VCF 310 0 0 0.00% - - 8,239,532 493.39 - 0 0
DSE 24.1 23.35 23.75 23.75 23.3 -750 -3.11% 277,300 - 7,999,710 479.02 42.00 1,600 24,800
KOS 36.3 36.3 36.3 36.4 36.2 0 0.00% 300,600 - 7,858,272 470.56 366.67 0 11,000
CMG 34.8 33.15 33.1 34.4 33.1 -1,650 -4.74% 733,400 - 7,720,665 462.32 23.21 41,100 126,660
BHN 32 31.5 31.5 31.9 31.5 -500 -1.56% 1,900 - 7,301,700 437.23 19.70 0 0
PAN 33 34.5 32.35 35.15 32.05 +1,500 +4.55% 4,161,900 - 7,206,869 431.55 12.76 349,200 516,400
ANV 27.05 27 25.65 27.75 25.65 -50 -0.18% 4,394,700 - 7,188,905 430.47 150.84 471,800 273,100
TMS 41.3 41 40.2 41.3 40.2 -300 -0.73% 3,700 - 7,082,102 424.08 34.28 1,600 0
NKG 15.8 15.6 15.25 16.15 15.2 -200 -1.27% 12,738,200 - 6,982,106 418.09 10.88 1,324,900 403,500
HT1 17.05 18 16.5 18.05 16.4 +950 +5.57% 2,355,900 - 6,868,618 411.29 113.92 169,700 149,800
GEG 14.85 15.85 14.4 15.85 14.4 +1,000 +6.73% 4,533,600 - 6,696,758 401.00 91.09 342,200 58,400
CTS 31.75 30.75 29.9 31.5 29.9 -1,000 -3.15% 1,202,800 - 6,540,323 391.64 19.79 89,200 68,900
IJC 10.7 10.35 10.15 10.5 10.15 -350 -3.27% 5,477,000 - 6,516,160 390.19 11.12 270,200 948,400
TDM 58 58 58 58 57 0 0.00% 1,200 - 6,380,000 382.04 33.18 0 400
SZC 34.5 34.5 33.5 35.45 32.85 0 0.00% 3,088,400 - 6,209,512 371.83 21.35 107,200 136,000
HHV 12.5 12.05 12.1 12.35 12.05 -450 -3.60% 7,691,600 - 5,994,068 358.93 11.76 114,400 630,190
SCS 57.3 57 56.2 58.8 55.3 -300 -0.52% 1,143,100 - 5,818,388 348.41 8.71 79,000 138,800
ACG 36.25 35.6 36.2 36.2 35.6 -650 -1.79% 67,100 - 5,368,051 321.44 12.78 0 0
TLG 54.5 54.8 53.9 55.9 53.2 +300 +0.55% 574,900 - 5,289,753 316.75 11.40 103,670 41,100
HNA 22.8 22.25 22.2 23 22.1 -550 -2.41% 1,600 - 5,233,917 313.41 19.40 0 0
DBD 54.3 53.9 50.9 54.3 50.9 -400 -0.74% 55,200 - 5,092,971 304.97 21.30 7,000 0
VDS 18.65 17.9 17.6 18.4 17.6 -750 -4.02% 2,514,600 - 4,868,800 291.54 14.72 133,200 101,540
HHS 11.75 11.15 11.1 11.4 11.1 -600 -5.11% 2,923,500 - 4,816,644 288.42 11.17 129,700 311,300
DPG 47.2 45 45.55 47 45 -2,200 -4.66% 1,152,700 - 4,535,956 271.61 12.67 30,800 9,200
CHP 29 28.7 29.3 29.3 28.5 -300 -1.03% 36,000 - 4,524,787 270.95 13.44 0 0
ORS 14 13.45 13.3 13.8 13.3 -550 -3.93% 1,716,600 - 4,519,197 270.61 38.21 226,800 23,500
PTB 57.9 56 54.7 57.1 54.7 -1,900 -3.28% 229,800 - 4,498,261 269.36 10.17 31,100 17,920
PET 41.2 41.6 42.5 44.05 40.5 +400 +0.97% 4,431,700 - 4,439,641 265.85 31.30 0 0
PDN 116.7 117.1 118 118.7 117 +400 +0.34% 7,400 - 4,337,842 259.75 13.44 0 0
MSH 39.25 38 37 40.5 37 -1,250 -3.18% 1,627,800 - 4,275,799 256.04 6.91 416,200 107,400
TMP 60.9 0 0 0.00% - - 4,263,000 255.27 - 0 0
BFC 73.6 71 76 77.3 68.5 -2,600 -3.53% 826,500 - 4,058,928 243.05 12.63 56,900 131,900
DPR 42.7 45.65 42.3 45.65 41.4 +2,950 +6.91% 1,810,900 - 3,966,343 237.51 15.22 52,700 96,300
DXS 7.16 6.83 6.8 6.98 6.8 -330 -4.61% 1,978,500 - 3,955,274 236.84 28.94 316,700 627,300
HDC 20.9 19.45 19.8 20.4 19.45 -1,450 -6.94% 5,852,900 - 3,885,226 232.65 44.82 14,000 89,400
DCL 55.1 52 52 53 51.3 -3,100 -5.63% 400,300 - 3,798,134 227.43 70.94 0 0
QCG 14.2 13.65 13.7 14 13.65 -550 -3.87% 778,000 - 3,755,513 224.88 45.20 80,300 19,200
CSV 31.65 33.85 31.85 33.85 31.8 +2,200 +6.95% 4,866,900 - 3,740,422 223.98 19.89 272,400 238,500
MIG 18.4 18.35 18.35 18.9 17.8 -50 -0.27% 555,300 - 3,696,302 221.34 14.17 84,000 36,200
NTC 154 153 153 153.8 152 -1,000 -0.65% 39,900 - 3,671,997 219.88 12.55 0 0
AGR 16.7 16.05 15.8 16.4 15.8 -650 -3.89% 1,177,600 - 3,664,404 219.43 25.60 76,100 39,900
STG 36.8 0 0 0.00% - - 3,615,724 216.51 - 0 0
DSC 14.8 14.7 14.85 14.85 13.95 -100 -0.68% 30,200 - 3,523,023 210.96 17.03 0 200
SHP 34.5 34.55 34.9 34.9 34 +50 +0.14% 4,200 - 3,496,679 209.38 12.24 0 0
CRE 7.53 7.34 7.45 7.45 7.22 -190 -2.52% 187,500 - 3,403,400 203.80 82.47 0 23,900
AST 75.5 74.4 72 75.4 72 -1,100 -1.46% 8,300 - 3,348,000 200.48 23.40 4,500 0
PPC 10.1 10.3 10.05 10.4 10 +200 +1.98% 854,200 - 3,302,314 197.74 7.73 66,400 25,700
TVS 15.15 14.6 14.2 14.95 14.2 -550 -3.63% 115,900 - 3,276,823 196.22 8.67 2,600 800
DHC 39.5 39.4 38.1 40.95 38.1 -100 -0.25% 2,454,200 - 3,171,426 189.91 13.37 506,300 673,700
AAA 7.9 7.7 7.78 7.89 7.68 -200 -2.53% 3,299,500 - 3,031,819 181.55 7.99 57,500 355,500
MCM 27.2 26.8 27.15 27.15 26.8 -400 -1.47% 31,000 - 2,948,000 176.53 14.90 0 0
TRA 70 71.1 70 71.1 69 +1,100 +1.57% 2,900 - 2,947,133 176.48 14.25 400 0
TCM 26.7 26 24.85 26.3 24.85 -700 -2.62% 1,772,500 - 2,913,008 174.43 10.20 36,500 68,200
TV2 40.25 43.05 39.5 43.05 38.9 +2,800 +6.96% 2,462,700 - 2,907,001 174.07 44.94 272,500 168,200
DVP 72.3 72.3 71.8 72.5 71.3 0 0.00% 18,300 - 2,892,000 173.17 8.55 100 0
FMC 43 43 40.85 44.45 40.85 0 0.00% 301,900 - 2,811,722 168.37 9.20 6,100 10,800
BMI 18.25 18.45 17.8 18.7 17.75 +200 +1.10% 721,200 - 2,777,604 166.32 11.80 179,600 69,790
BIC 24.2 23.55 23 24.1 23 -650 -2.69% 302,500 - 2,761,871 165.38 5.54 26,200 13,850
VPD 25.6 25.75 25.3 25.8 25.2 +150 +0.59% 3,400 - 2,744,683 164.35 12.93 100 0
TDP 29.05 29 29.05 29.05 27.1 -50 -0.17% 176,100 - 2,717,288 162.71 26.68 5,500 19,400
KHG 6.34 5.98 6.04 6.18 5.98 -360 -5.68% 12,807,100 - 2,687,623 160.94 49.02 328,300 261,400
SCR 6.45 6.24 6.16 6.39 6.16 -210 -3.26% 3,112,700 - 2,686,913 160.89 891.43 199,600 296,600
PGD 24.35 26.05 25.75 26.05 24.75 +1,700 +6.98% 58,000 - 2,578,880 154.42 11.01 17,600 600
SAM 6.97 6.76 6.6 6.89 6.6 -210 -3.01% 349,400 - 2,568,536 153.80 30.73 100 9,300
NCT 97 97.2 98.2 98.2 97 +200 +0.21% 18,500 - 2,543,309 152.29 10.59 3,500 4,500
VVS 121.9 117.5 121.4 129 116.9 -4,400 -3.61% 300,200 - 2,529,188 151.45 36.96 5,700 36,100
ASM 6.3 6.06 5.99 6.16 5.96 -240 -3.81% 1,047,400 - 2,467,597 147.76 11.72 2,600 19,600
LIX 38 37.9 37.1 38 37 -100 -0.26% 20,900 - 2,455,920 147.06 13.70 1,200 0
DRC 15.4 15.9 15.05 16.35 15.05 +500 +3.25% 1,399,200 - 2,455,426 147.03 8.15 0 0
TRC 78.5 81.9 76.7 83.7 76.5 +3,400 +4.33% 387,800 - 2,385,338 142.83 10.78 25,600 15,600
SHI 14.05 14 14.05 14.1 13.9 -50 -0.36% 204,600 - 2,379,294 142.47 29.41 3,000 8,700
SGT 16 16 15.5 16 15.3 0 0.00% 24,600 - 2,368,051 141.80 18.20 0 100
APG 10.4 10.35 10.2 10.35 10.1 -50 -0.48% 243,200 - 2,314,487 138.59 - 8,500 7,200
VOS 15.4 16.45 16.45 16.45 16.35 +1,050 +6.82% 4,409,200 - 2,303,000 137.90 6.87 94,300 106,300
YEG 12.5 11.95 12.05 12.35 11.95 -550 -4.40% 3,524,400 - 2,292,034 137.25 13.02 14,600 120,800
TBC 36 36 36 36 36 0 0.00% 1,600 - 2,286,000 136.89 12.84 1,500 0
AGG 14.4 14.05 14 14.2 14 -350 -2.43% 608,400 - 2,283,520 136.74 7.68 6,700 91,400
VFG 53.6 53.9 53.6 54 53.3 +300 +0.56% 7,000 - 2,248,310 134.63 5.31 300 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
STK 15.5 15.45 14.6 15.45 14.6 -50 -0.32% 11,300 - 2,164,902 129.63 118.85 0 580
RAL 92 91.7 91.5 91.7 90.4 -300 -0.33% 6,100 - 2,159,298 129.30 3.64 0 1,500
PGI 20 19.45 19.85 19.85 19 -550 -2.75% 9,300 - 2,156,943 129.16 9.29 0 0
DMC 61 62 61.1 62.3 61.1 +1,000 +1.64% 7,300 - 2,153,103 128.93 12.49 0 100
ELC 20.4 19 19.5 20 19 -1,400 -6.86% 2,309,900 - 2,091,402 125.23 16.52 106,200 207,300
TTA 11.55 11.7 11.2 11.9 11.2 +150 +1.30% 410,900 - 2,089,141 125.10 10.10 0 1,300
LCG 10.35 10.1 10.1 10.3 10.05 -250 -2.42% 4,386,800 - 2,086,682 124.95 16.75 208,800 292,100
FCN 13.6 13.05 13.05 13.35 13.05 -550 -4.04% 1,409,700 - 2,054,579 123.03 221.19 7,900 37,600
NTL 17 16.5 16.6 16.9 16.5 -500 -2.94% 1,119,900 - 2,012,668 120.52 3.49 73,000 161,200
KSB 17.7 17.3 17 17.4 17 -400 -2.26% 2,392,100 - 1,979,876 118.56 36.27 124,300 86,400
IDI 7.23 7.14 7 7.33 6.94 -90 -1.24% 1,498,200 - 1,950,453 116.79 28.79 40,300 500
SGN 57.7 57.5 57.6 57.9 56.8 -200 -0.35% 16,300 - 1,926,169 115.34 7.91 200 0
SVC 20.2 20 19.25 20 19 -200 -0.99% 8,700 - 1,865,566 111.71 13.38 600 400
CTF 18.5 18.6 18.45 18.6 18.1 +100 +0.54% 282,800 - 1,779,162 106.54 35.84 0 9,100
PVP 15.95 17.05 17.05 17.05 17 +1,100 +6.90% 2,821,800 - 1,768,127 105.88 9.08 0 3,000
NBB 17.8 17.5 17 17.8 17 -300 -1.69% 41,900 - 1,752,796 104.96 2,500.00 200 2,000
SBA 28.65 28.6 28.5 28.6 28.4 -50 -0.17% 14,700 - 1,729,964 103.59 15.24 0 0
HTG 44.6 46.6 44.6 46.6 44 +2,000 +4.48% 71,100 - 1,677,726 100.46 7.02 0 0
PAC 22.95 23.7 22.3 24.25 22.3 +750 +3.27% 989,300 - 1,652,064 98.93 9.67 137,700 60,100
HRC 48.45 51.8 51.8 51.8 51.8 +3,350 +6.91% 700 - 1,564,703 93.69 44.54 0 100
FIT 4.69 4.57 4.51 4.69 4.5 -120 -2.56% 1,071,200 - 1,553,494 93.02 13.02 0 0
CTI 24.25 24.5 23.8 25 23.6 +250 +1.03% 1,117,600 - 1,543,500 92.43 13.55 91,800 55,200
HPX 5.27 5.05 5.15 5.16 5.03 -220 -4.17% 2,070,900 - 1,536,051 91.98 27.15 0 489,100
ASG 16.9 16.8 16.8 16.8 16.8 -100 -0.59% 6,300 - 1,525,182 91.33 52.66 0 0
HQC 2.78 2.63 2.62 2.7 2.62 -150 -5.40% 9,039,300 - 1,516,456 90.81 45.34 93,900 1,198,510
EVG 7.18 6.9 6.74 7.07 6.74 -280 -3.90% 1,413,000 - 1,485,224 88.94 47.26 136,500 78,700
CLC 55.9 56.3 53.5 56.3 53.5 +400 +0.72% 600 - 1,475,487 88.35 10.91 200 100
GIL 15 14.5 14.2 15 14.2 -500 -3.33% 492,100 - 1,473,145 88.21 38.77 14,900 10,400
APH 6.22 6.04 5.83 6.14 5.83 -180 -2.89% 591,100 - 1,473,061 88.21 12.38 300 0
LHG 29.6 29.2 28.6 29.55 28.6 -400 -1.35% 235,000 - 1,460,351 87.45 9.11 1,600 4,600
CSM 13 13.9 12.9 13.9 12.75 +900 +6.92% 2,541,500 - 1,440,391 86.25 32.10 31,700 0
S4A 34 33.5 33.5 33.5 33.5 -500 -1.47% 2,400 - 1,413,700 84.65 16.04 0 0
OPC 22.15 22 22.3 22.95 22 -150 -0.68% 8,300 - 1,409,120 84.38 15.48 0 0
THG 45.1 44.85 44.85 45.3 44.8 -250 -0.55% 39,400 - 1,396,176 83.60 8.73 0 6,100
TIX 45.95 0 0 0.00% - - 1,378,500 82.54 - 0 0
GHC 28.15 28.2 28.7 28.7 28.15 +50 +0.18% 6,600 - 1,344,083 80.48 7.94 0 0
LBM 34.65 33.5 33 34 33 -1,150 -3.32% 10,400 - 1,340,000 80.24 16.25 700 300
QNP 32.7 33.1 32 33.1 32 +400 +1.22% 32,400 - 1,337,569 80.09 10.44 0 0
NSC 77.5 76.1 77.4 77.4 76.1 -1,400 -1.81% 1,300 - 1,337,421 80.09 6.50 0 0
ACC 12.7 0 0 0.00% - - 1,333,500 79.85 - 0 0
SRC 48.7 46.8 50.9 50.9 46.8 -1,900 -3.90% 200 - 1,313,366 78.64 8.66 0 0
SZL 48.9 48 47.15 48.85 47.15 -900 -1.84% 9,600 - 1,312,538 78.60 15.69 0 0
TIP 19.35 19.05 18.9 19.3 18.9 -300 -1.55% 154,200 - 1,238,400 74.16 6.79 5,300 0
HHP 14.65 14.1 14.05 14.5 14.05 -550 -3.75% 1,150,600 - 1,220,416 73.08 71.57 101,800 38,000
CDC 23.9 23.1 23.9 23.9 22.5 -800 -3.35% 153,400 - 1,219,048 73.00 21.12 0 27,900
NHH 11 10.65 10.9 10.95 10.55 -350 -3.18% 136,400 - 1,203,067 72.04 9.03 0 0
NNC 55.3 54.6 52.1 54.9 52.1 -700 -1.27% 104,400 - 1,196,832 71.67 20.78 5,600 13,100
TTF 3.05 2.91 2.89 3 2.89 -140 -4.59% 1,897,500 - 1,196,586 71.65 194.00 64,400 277,700
HAX 11.4 11.1 10.95 11.3 10.95 -300 -2.63% 731,900 - 1,192,580 71.41 382.76 21,500 100,290
SGR 17.1 16.75 16.35 16.8 16.35 -350 -2.05% 118,200 - 1,170,406 70.08 16.97 9,200 3,500
SMB 39.25 39.15 39.25 39.45 39 -100 -0.25% 7,900 - 1,168,496 69.97 7.57 900 400
TDC 11.5 11.4 11.05 11.4 11.05 -100 -0.87% 347,700 - 1,140,000 68.26 2.75 18,600 900
D2D 36.65 37.5 36.5 37.9 35.9 +850 +2.32% 133,000 - 1,134,740 67.95 15.46 13,000 1,800
VDP 50 50 50.5 52 50 0 0.00% 5,500 - 1,104,170 66.12 15.38 0 0
ITC 11.75 11.5 11.5 11.6 11.4 -250 -2.13% 178,000 - 1,103,253 66.06 34.33 0 0
CKG 9.86 9.51 9.2 9.8 9.2 -350 -3.55% 58,000 - 1,087,097 65.10 7.38 800 2,900
PGC 16.75 17.9 17.9 17.9 17.2 +1,150 +6.87% 1,590,400 - 1,080,073 64.68 12.63 500 2,000
TCL 35.1 35 34.65 35.1 34.65 -100 -0.28% 146,200 - 1,055,545 63.21 8.61 3,400 1,800
CLL 30.6 30.95 30.6 31 30.55 +350 +1.14% 29,200 - 1,052,300 63.01 11.37 600 0
VTO 12.25 13.1 13 13.1 12.8 +850 +6.94% 2,914,700 - 1,046,253 62.65 11.64 70,900 0
OGC 3.51 3.41 3.42 3.5 3.4 -100 -2.85% 468,900 - 1,023,000 61.26 8.57 300 1,000
TCI 9.2 8.8 9.2 9.2 8.61 -400 -4.35% 56,100 - 1,017,464 60.93 17.92 0 2,000
TN1 16.85 16.7 16.3 16.9 16.3 -150 -0.89% 6,500 - 1,003,595 60.10 17.92 0 0
CVT 26.8 0 0 0.00% - - 983,316 58.88 - 0 0
SJD 14.1 14.05 14.05 14.1 14 -50 -0.35% 87,800 - 969,431 58.05 6.80 1,300 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
CNG 25.95 27.15 27.75 27.75 27 +1,200 +4.62% 217,400 - 952,946 57.06 12.33 4,200 4,500
DC4 10 9.7 9.41 9.87 9.41 -300 -3.00% 271,900 - 952,886 57.06 4.64 3,200 22,200
LDG 3.84 3.61 3.78 3.79 3.6 -230 -5.99% 2,522,100 - 922,773 55.26 - 12,400 73,800
VIP 12.6 13.45 13.45 13.45 13.25 +850 +6.75% 1,539,600 - 920,934 55.15 12.32 24,100 8,600
NHA 14.6 13.7 13.95 14.35 13.6 -900 -6.16% 276,500 - 887,609 53.15 9.34 3,250 2,300
HAP 7.91 7.96 7.91 7.96 7.7 +50 +0.63% 21,600 - 883,101 52.88 8.69 2,700 0
ILB 22.85 23.1 22.85 23.15 22.8 +250 +1.09% 18,500 - 882,408 52.84 7.01 1,100 0
TVB 8 7.85 7.65 7.89 7.65 -150 -1.88% 33,800 - 879,962 52.69 6.98 400 0
SMC 12.15 11.9 11.75 12.2 11.75 -250 -2.06% 232,700 - 875,921 52.45 29.97 7,900 600
DLG 2.92 2.72 2.72 2.89 2.72 -200 -6.85% 5,250,100 - 814,122 48.75 3.91 149,100 533,300
VAF 19.8 21.1 20.6 21.15 20.6 +1,300 +6.57% 5,500 - 794,739 47.59 13.05 0 500
DHA 55.1 53.5 55 55 53.5 -1,600 -2.90% 149,600 - 787,577 47.16 15.23 23,700 3,900
ABT 66.5 66.5 66.5 67.6 66.5 0 0.00% 14,900 - 783,188 46.90 8.72 600 0
GSP 11.75 12.55 12.5 12.55 12.1 +800 +6.81% 1,026,600 - 770,310 46.13 8.33 0 0
HVH 12.15 11.9 12.15 12.15 11.9 -250 -2.06% 101,100 - 755,523 45.24 16.02 0 5,400
LSS 8.86 8.7 8.7 8.79 8.6 -160 -1.81% 237,500 - 745,952 44.67 6.43 0 0
TEG 5.95 5.94 5.95 6.19 5.94 -10 -0.17% 27,900 - 717,591 42.97 141.43 0 0
SFI 28.5 29.5 29 29.5 29 +1,000 +3.51% 5,500 - 717,205 42.95 8.56 0 0
FDC 18.5 0 0 0.00% - - 714,655 42.79 - 0 0
KHP 11.5 11.6 11.5 11.7 11.4 +100 +0.87% 53,900 - 700,370 41.94 12.12 0 0
CMX 7 6.86 6.76 7.02 6.6 -140 -2.00% 394,600 - 699,027 41.86 12.50 9,000 5,300
DTL 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 3,200 - 697,256 41.75 164.29 0 0
ACL 13.8 13.75 13.05 13.75 13.05 -50 -0.36% 22,800 - 689,687 41.30 63.95 100 1,000
VNG 7.1 7 7.1 7.1 6.7 -100 -1.41% 10,000 - 680,936 40.77 280.00 0 300
VRC 12.95 13.4 12.95 13.4 12.5 +450 +3.47% 15,800 - 670,000 40.12 670.00 500 0
SKG 10.2 10 10 10.1 9.91 -200 -1.96% 195,400 - 664,977 39.82 19.57 34,500 0
HTI 26.75 26.3 26.5 26.55 26.1 -450 -1.68% 42,300 - 656,164 39.29 10.67 0 1,700
TLD 8.47 8.42 8.46 8.46 8.38 -50 -0.59% 82,500 - 654,582 39.20 46.52 0 0
NVT 7.2 0 0 0.00% - - 651,600 39.02 - 0 0
SBG 12.8 12.7 12.7 12.8 12.5 -100 -0.78% 49,700 - 635,000 38.02 11.77 100 4,400
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
HTN 7.34 7.09 7.28 7.28 6.99 -250 -3.41% 322,500 - 631,835 37.83 25.69 0 0
ADS 8.4 8.21 8.1 8.36 8.1 -190 -2.26% 146,700 - 627,201 37.56 12.31 0 4,500
TSA 15.4 15.5 15.35 15.5 15.2 +100 +0.65% 215,800 - 626,587 37.52 23.20 0 0
JVC 5.65 5.55 5.55 5.6 5.51 -100 -1.77% 106,100 - 624,376 37.39 15.46 3,000 0
VNS 9.3 9.2 9.3 9.3 8.65 -100 -1.08% 27,300 - 624,305 37.38 7.49 1,000 400
CRC 9.75 9.07 9.41 9.7 9.07 -680 -6.97% 1,365,600 - 620,387 37.15 7.12 306,900 57,400
DAT 9 8.72 8.44 8.72 8.44 -280 -3.11% 3,000 - 603,671 36.15 9.71 0 0
TNC 31 31 29 31 29 0 0.00% 400 - 596,750 35.73 20.06 0 0
CLW 42.1 45 45 45 45 +2,900 +6.89% 100 - 585,000 35.03 10.85 0 0
ICT 18 17.9 17.9 18 17.9 -100 -0.56% 52,600 - 576,112 34.50 18.53 0 0
TNT 11 11.1 10.95 11.5 10.4 +100 +0.91% 308,200 - 566,100 33.90 1,585.71 1,900 900
MCP 28.5 27.95 28.5 28.5 27.5 -550 -1.93% 24,700 - 555,322 33.25 16.77 0 0
TLH 4.98 4.88 4.82 4.98 4.82 -100 -2.01% 226,400 - 548,122 32.82 - 13,300 0
PLP 5.44 5.43 5.09 5.43 5.09 -10 -0.18% 53,300 - 542,999 32.51 43.10 0 0
ADP 23.8 23.5 23.6 23.6 23.4 -300 -1.26% 10,600 - 541,436 32.42 6.35 3,100 0
SFG 10.55 11.25 11 11.25 10.55 +700 +6.64% 56,500 - 538,845 32.27 20.99 0 23,100
TSC 2.83 2.7 2.73 2.8 2.66 -130 -4.59% 374,000 - 531,519 31.83 540.00 0 0
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
BTP 8.37 8.67 8.4 8.72 8.3 +300 +3.58% 142,900 - 524,410 31.40 12.25 6,900 0
DSN 41.45 41.1 41 41.25 41 -350 -0.84% 13,600 - 496,612 29.74 6.30 0 0
GDT 19.95 20 19.95 20 19.9 +50 +0.25% 49,800 - 493,004 29.52 9.23 32,800 0
RYG 10.8 10.95 10.8 10.95 10.55 +150 +1.39% 179,700 - 492,750 29.51 7.30 3,700 1,200
UIC 60.1 59.2 60.1 60.1 59.2 -900 -1.50% 1,700 - 491,834 29.45 8.42 0 1,200
COM 34 0 0 0.00% - - 480,101 28.75 - 0 0
MDG 42.8 45.75 44 45.75 42.6 +2,950 +6.89% 1,700 - 472,359 28.28 118.83 0 0
MHC 10.45 10.6 10.6 11.1 10.45 +150 +1.44% 208,500 - 460,848 27.60 39.11 2,400 2,100
VPG 5.6 5.21 5.21 5.31 5.21 -390 -6.96% 580,600 - 460,646 27.58 4.91 0 0
CCI 25.2 0 0 0.00% - - 442,036 26.47 - 0 0
EVE 10.75 10.5 10.5 10.6 10.4 -250 -2.33% 11,900 - 440,788 26.39 - 300 400
TMT 12.4 11.95 12.35 12.4 11.95 -450 -3.63% 1,000 - 440,692 26.39 - 0 0
ITD 16.9 16.8 16.75 16.8 16.2 -100 -0.59% 59,700 - 439,703 26.33 9.13 2,300 2,100
DRL 46.4 45.9 45.65 46 45.65 -500 -1.08% 9,200 - 436,050 26.11 10.46 0 0
HUB 14.8 14.35 14.7 14.7 14.1 -450 -3.04% 8,300 - 433,985 25.99 6.04 0 900
TDH 3.96 3.82 3.75 3.92 3.7 -140 -3.54% 214,300 - 430,334 25.77 - 11,900 0
VNE 5.25 5.18 5.22 5.25 5.18 -70 -1.33% 415,400 - 425,046 25.45 - 0 3,000
CCC 10.35 10.3 10.05 10.4 10.05 -50 -0.48% 1,900 - 422,866 25.32 9.81 0 0
SSC 31.1 0 0 0.00% - - 412,753 24.72 - 0 0
FIR 6.21 5.78 5.87 6 5.78 -430 -6.92% 819,200 - 408,470 24.46 206.43 0 0
CIG 7.94 7.84 7.9 7.9 7.4 -100 -1.26% 33,700 - 400,153 23.96 4.54 0 0
BCE 11.35 11.3 11.15 11.35 10.8 -50 -0.44% 451,500 - 395,500 23.68 5.30 0 0
HII 5.38 5.36 5.12 5.36 5.1 -20 -0.37% 428,700 - 394,834 23.64 127.62 500 3,600
VPH 4.1 4.08 4.1 4.16 3.99 -20 -0.49% 153,700 - 389,060 23.30 3.00 0 1,500
DRH 3.31 3.08 3.08 3.26 3.08 -230 -6.95% 2,658,500 - 381,020 22.82 - 0 0
PMG 7.58 8.11 7.98 8.11 7.7 +530 +6.99% 16,200 - 375,787 22.50 15.16 600 0
TDW 43.5 43.5 44.9 44.9 43.05 0 0.00% 1,400 - 369,750 22.14 6.59 0 0
C47 9.95 9.96 9.9 9.99 9.7 +10 +0.10% 118,500 - 361,969 21.67 92.22 0 0
YBM 10.45 11.15 10.45 11.15 10.2 +700 +6.70% 18,500 - 358,746 21.48 11.96 0 200
HID 4.85 4.64 4.53 4.79 4.52 -210 -4.33% 1,083,600 - 356,149 21.33 65.35 16,300 30,000
C32 11.9 11.75 11.85 11.85 11.4 -150 -1.26% 1,300 - 353,185 21.15 21.72 500 0
VSI 25 25.55 25.3 25.55 25.3 +550 +2.20% 13,500 - 337,260 20.20 14.74 0 7,500
TVT 16.25 15.9 15.7 15.95 15.7 -350 -2.15% 5,100 - 333,900 19.99 14.47 0 0
SAV 13.6 13.45 12.9 13.45 12.9 -150 -1.10% 900 - 333,482 19.97 5.77 0 0
CCL 5.7 5.49 5.4 5.68 5.4 -210 -3.68% 385,900 - 327,102 19.59 8.58 14,700 0
HAR 3.6 3.35 3.53 3.53 3.35 -250 -6.94% 597,800 - 320,542 19.19 32.52 5,000 16,900
TCO 9.99 9.99 9.9 10 9.8 0 0.00% 614,800 - 312,893 18.74 14.71 0 0
HMC 11.5 11.3 11.1 11.55 11.1 -200 -1.74% 13,400 - 308,490 18.47 12.06 200 0
LGL 6.09 5.99 5.68 6.05 5.68 -100 -1.64% 32,600 - 308,468 18.47 - 0 0
HCD 8.28 8.28 8.28 8.28 8.2 0 0.00% 44,100 - 306,019 18.32 10.13 0 0
NAF 42.25 43 42.2 43.45 41.6 +750 +1.78% 1,084,200 - 304,609 18.24 20.58 307,700 96,800
LAF 20 20 20 20 19.6 0 0.00% 8,600 - 304,560 18.24 7.82 0 100
VNL 21.4 21.45 21.3 21.45 21.05 +50 +0.23% 17,500 - 303,313 18.16 6.81 300 0
PNC 29.3 28 31.3 31.35 28 -1,300 -4.44% 500 - 302,382 18.11 29.60 0 0
PTL 2.92 2.92 2.88 2.92 2.85 0 0.00% 45,500 - 292,000 17.49 - 0 0
DAH 3.49 3.43 3.44 3.48 3.42 -60 -1.72% 50,000 - 288,806 17.29 42.35 0 0
DQC 10.25 10.2 10.2 10.2 10.2 -50 -0.49% 3,300 - 281,092 16.83 - 0 100
HTL 23.05 23.1 23.05 23.1 23.05 +50 +0.22% 1,500 - 277,200 16.60 11.98 0 0
TCT 21.7 21.05 21.7 22.2 20.8 -650 -3.00% 5,500 - 269,187 16.12 24.88 0 0
HSL 7.05 6.95 6.9 7.09 6.8 -100 -1.42% 292,700 - 268,043 16.05 39.71 0 3,300
SRF 7.94 7.83 7.51 8.1 7.41 -110 -1.39% 42,500 - 264,550 15.84 150.58 0 100
NHT 10.35 10.7 10 11 10 +350 +3.38% 15,000 - 256,840 15.38 11.38 0 0
TNI 4.9 4.89 4.9 4.9 4.7 -10 -0.20% 57,900 - 256,725 15.37 - 0 0
L10 26 0 0 0.00% - - 254,540 15.24 - 0 0
ABR 12.6 12.7 12.6 12.9 12.6 +100 +0.79% 1,800 - 254,000 15.21 12.87 0 0
VMD 16 15.8 15.8 15.8 15.8 -200 -1.25% 1,500 - 243,956 14.61 10.90 0 0
PHC 4.81 4.8 4.8 4.8 4.75 -10 -0.21% 48,300 - 243,273 14.57 50.00 0 0
PJT 8.89 9.51 9.5 9.51 9.5 +620 +6.97% 5,700 - 236,635 14.17 9.07 0 0
PTC 7.34 7.3 7.3 7.3 7.29 -40 -0.54% 69,700 - 234,999 14.07 12.15 0 0
SC5 15.2 0 0 0.00% - - 227,749 13.64 - 0 0
SBV 8 7.9 7.63 7.9 7.6 -100 -1.25% 8,700 - 226,651 13.57 - 0 0
ABS 2.88 2.82 2.8 2.84 2.74 -60 -2.08% 249,500 - 225,600 13.51 94.00 0 0
VPS 9.08 9 8.5 9.09 8.5 -80 -0.88% 19,600 - 220,147 13.18 9.19 0 5,400
AAT 3.14 3.09 3.13 3.13 3.02 -50 -1.59% 186,500 - 218,831 13.10 - 0 36,700
DBT 10.4 10.6 10.2 10.6 10.2 +200 +1.92% 1,100 - 217,625 13.03 13.73 0 0
SFC 18.55 18.6 18.3 18.8 18.3 +50 +0.27% 1,900 - 210,021 12.58 10.59 0 0
DHM 5.99 5.94 5.86 5.95 5.59 -50 -0.83% 33,600 - 205,142 12.28 67.50 0 0
VID 5.01 4.98 5 5 4.98 -30 -0.60% 5,600 - 203,364 12.18 29.29 0 0
ASP 5.02 5.37 5.11 5.37 5.11 +350 +6.97% 651,500 - 200,513 12.01 28.12 0 0
TPC 11.9 0 0 0.00% - - 200,122 11.98 - 0 0
BKG 2.82 2.78 2.7 2.8 2.7 -40 -1.42% 111,800 - 199,073 11.92 13.37 0 0
BMC 15.5 16 15.05 16.35 15.05 +500 +3.23% 166,000 - 198,282 11.87 8.63 0 0
SVT 11.4 11.4 11.4 11.4 11.05 0 0.00% 10,500 - 197,345 11.82 7.16 0 0
ADG 8.9 8.89 8.89 8.89 8.31 -10 -0.11% 1,900 - 190,073 11.38 10.69 0 0
SMA 8 8.28 8.28 8.28 8.28 +280 +3.50% 100 - 168,521 10.09 12.96 0 0
VTB 15.35 15.35 15.35 15.85 15.1 0 0.00% 17,700 - 165,849 9.93 14.37 0 0
FCM 3.57 3.52 3.55 3.56 3.46 -50 -1.40% 48,700 - 162,718 9.74 113.55 0 5,000
KMR 2.85 2.85 2.83 2.85 2.82 0 0.00% 6,000 - 162,102 9.71 27.67 0 0
HTV 12.3 0 0 0.00% - - 161,179 9.65 - 0 0
CMV 8.6 8.58 8.59 8.59 8.58 -20 -0.23% 400 - 155,777 9.33 15.11 0 0
BRC 12.65 12.45 12.55 12.55 12.4 -200 -1.58% 1,300 - 154,069 9.23 7.08 0 0
DTT 17.95 0 0 0.00% - - 146,325 8.76 - 0 0
NO1 6 5.94 5.9 5.98 5.59 -60 -1.00% 28,900 - 142,560 8.54 7.91 0 0
SHA 4 4 3.95 4 3.95 0 0.00% 7,500 - 133,787 8.01 9.90 0 0
GMH 8 8 7.98 8 7.98 0 0.00% 2,500 - 132,000 7.90 22.16 0 0
SPM 9.5 0 0 0.00% - - 130,815 7.83 - 0 0
LM8 12.7 13.55 13.5 13.55 13.5 +850 +6.69% 200 - 127,217 7.62 9.03 0 0
VCA 8 8 8 8 7.6 0 0.00% 1,700 - 121,499 7.28 117.65 0 0
TYA 18.75 18.6 18.45 18.85 18.45 -150 -0.80% 12,900 - 113,933 6.82 7.58 900 0
SVD 4.16 4.12 4.24 4.24 4.1 -40 -0.96% 1,300 - 113,736 6.81 8.37 0 0
PIT 7.3 7.58 7.3 7.6 7.3 +280 +3.84% 35,800 - 107,714 6.45 37.71 0 0
ST8 4 3.99 3.82 4.11 3.82 -10 -0.25% 153,200 - 102,626 6.15 4.63 0 0
HVX 2.22 2.2 2.22 2.23 2.17 -20 -0.90% 39,100 - 91,356 5.47 - 0 0
GTA 9.2 9.2 9.2 9.2 9.2 0 0.00% 300 - 90,436 5.42 10.57 0 0
DTA 4 4 4 4.08 3.9 0 0.00% 82,800 - 72,239 4.33 48.19 0 0
TDG 2.71 2.89 2.69 2.89 2.68 +180 +6.64% 444,700 - 69,970 4.19 10.21 0 0
AAM 6.62 6.35 7 7 6.2 -270 -4.08% 14,000 - 66,365 3.97 - 0 0
HAS 8.1 0 0 0.00% - - 63,180 3.78 - 0 0
HU1 5.79 6.18 5.79 6.18 5.79 +390 +6.74% 400 - 61,800 3.70 16.05 0 0
DXV 3.75 3.8 3.75 3.8 3.7 +50 +1.33% 7,000 - 37,620 2.25 - 0 0
TCR 2.97 2.77 2.97 2.97 2.77 -200 -6.73% 6,900 - 28,713 1.72 - 0 0
AFX 10.7 10.8 10.6 10.85 10.4 +100 +0.93% 223,500 - - - 13.50 0 0
ANT 39.6 39.6 38.5 39.6 38.5 0 0.00% 28,400 - - - 9.96 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.5 0 0 0.00% - - - - - 0 0
FUCVREIT 7.9 7.37 7.85 7.85 7.37 -530 -6.71% 700 - - - - 0 0
FUEABVND 12.25 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.42 14.39 14.42 14.42 14.3 -30 -0.21% 9,500 - - - - 0 2,100
FUEFCV50 15.6 15.55 15.6 15.6 15.31 -50 -0.32% 2,600 - - - - 0 0
FUEIP100 13.3 13.3 13.29 13.3 13.29 0 0.00% 900 - - - - 0 0
FUEKIV30 14.01 13.78 14 14 13.67 -230 -1.64% 5,600 - - - - 500 1,200
FUEKIVFS 18.27 18.02 17.97 18.02 17.97 -250 -1.37% 600 - - - - 0 600
FUEKIVND 15.2 0 0 0.00% - - - - - 0 0
FUEMAV30 25.11 24.73 24.87 25.14 23.91 -380 -1.51% 69,200 - - - - 60,400 52,300
FUEMAVND 17.19 16.76 17 17.02 16.75 -430 -2.50% 52,800 - - - - 48,100 50,200
FUESSV30 25.52 25.35 23.74 26 23.74 -170 -0.67% 60,700 - - - - 3,300 20,900
FUESSV50 30.25 29.93 28.63 30.39 28.63 -320 -1.06% 12,800 - - - - 2,100 100
FUESSVFL 31.79 30.64 31.4 31.47 30.62 -1,150 -3.62% 75,200 - - - - 9,600 6,500
FUETCC50 15.09 14.26 15 15 14.26 -830 -5.50% 104,100 - - - - 0 0
FUETPVND 12.28 11.5 12 12 11.5 -780 -6.35% 400 - - - - 0 0
FUEVFVND 40.8 40.3 40.3 40.5 40 -500 -1.23% 460,100 - - - - 739,170 330,500
FUEVN100 27.03 27 27.03 27.7 27 -30 -0.11% 145,100 - - - - 2,700 0
KLB 15.25 14.7 14.75 14.95 14.7 -550 -3.61% 438,300 - - - 5.99 55,800 49,600
MCH 141 141 135 141 134.8 0 0.00% 259,700 - - - 13.01 10,220 5,100
PDV 9.99 10.65 10.5 10.65 10.5 +660 +6.61% 363,000 - - - 2.59 0 11,560
VPX 32 32.25 31 33.55 30.75 +250 +0.78% 5,712,400 - - - 49.62 288,300 223,570
合計 7,710,360,335 461,698.22 151,209,280 139,370,570

※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