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

2026/01/28 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 1,802.91
-27.59/-1.51%
売買高（相対取引を含む） 1,046,874,107 株
（前日比 +32.71%）
値上がり銘柄数 144
値下がり銘柄数 181
変わらず銘柄数 100
総銘柄数 425
売買代金（相対取引を含む） 34,585,346 百万VND
（前日比 +35.23%）
VN30 1,997.13 -22.75 -1.13%
VNMID 2,187.77 +3.52 +0.16%
VNSML 1,475.10 +0.82 +0.06%
VN100 1,869.14 -24.24 -1.28%
VNALL 1,847.22 -22.85 -1.22%
VNX Allshare 2,904.02 -32.90 -1.12%
前日終値 1830.50 (01/27) 
始値 1837.67
高値 1842.61
安値 1793.13
年初来高値 1902.93 (01/13) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 186,291,060 227,633,570 -41,342,510
+0.56 +0.14 -0.50 -0.31 +0.08 +0.60
+0.79 -0.12 +0.30 -0.36 -0.04 - -
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（2026/01/28 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
VCB 70.6 69.6 71.1 72.9 69.4 -1,000 -1.42% 12,283,200 - 581,554,987 34,823.65 12.49 708,330 6,432,370
VIC 151 140.5 151 154.5 140.5 -10,500 -6.95% 10,028,300 - 541,348,679 32,416.09 46.14 1,039,720 3,660,490
VHM 110.6 104.3 108.1 109 102.9 -6,300 -5.70% 15,508,700 - 428,403,072 25,652.88 14.19 2,805,400 4,429,940
BID 52.6 51.9 53.4 55.9 51.4 -700 -1.33% 17,897,800 - 364,408,683 21,820.88 16.20 768,850 3,563,910
CTG 38.25 38.4 38.35 39.65 38.3 +150 +0.39% 15,308,300 - 298,250,674 17,859.32 8.14 1,739,100 3,682,320
GAS 115.3 118 121 122.8 115 +2,700 +2.34% 7,140,900 - 284,728,071 17,049.59 27.10 2,842,710 1,508,490
TCB 34.95 34.5 35 35.3 34.35 -450 -1.29% 11,482,000 - 244,475,294 14,639.24 11.32 3,341,300 3,364,620
VPB 27.8 27.75 27.95 28.3 27.65 -50 -0.18% 14,212,000 - 220,166,380 13,183.62 13.95 3,320,400 4,148,800
MBB 26.5 26.55 26.55 26.75 26.2 +50 +0.19% 17,954,900 - 213,860,248 12,806.00 7.13 3,802,740 4,126,170
HPG 26.45 26.7 26.55 27.1 26.55 +250 +0.95% 29,982,700 - 204,934,938 12,271.55 15.25 1,209,600 5,262,780
FPT 102.1 104.5 102.4 105.8 102.3 +2,400 +2.35% 11,949,800 - 178,016,494 10,659.67 21.14 3,953,870 667,600
VPL 91.9 91 91.9 91.9 85.6 -900 -0.98% 1,341,900 - 163,190,334 9,771.88 60.19 585,200 347,420
GVR 39.85 38.2 41.15 42.4 38.2 -1,650 -4.14% 13,817,900 - 152,800,000 9,149.70 44.89 860,000 2,450,800
HDB 29 28.5 28.5 28.85 28.35 -500 -1.72% 24,360,600 - 142,650,375 8,541.94 7.76 87,277,370 86,537,800
VNM 67.7 67.7 67.7 69.5 67.2 0 0.00% 9,816,800 - 141,489,984 8,472.45 16.83 2,477,050 5,996,560
MWG 85 85.5 84.9 85.8 84.3 +500 +0.59% 6,085,200 - 125,553,053 7,518.15 33.58 159,820 2,506,740
LPB 42 42 42.2 42.5 41.75 0 0.00% 992,500 - 125,465,848 7,512.93 12.91 167,800 123,300
ACB 24.7 23.9 24.45 24.5 23.85 -800 -3.24% 32,294,900 - 122,766,093 7,351.26 6.51 18,462,350 27,069,100
MSN 76.7 79.5 77.2 79.5 77.1 +2,800 +3.65% 8,819,900 - 120,879,108 7,238.27 59.11 1,735,570 623,490
STB 61.9 63.2 62 65.6 61.9 +1,300 +2.10% 12,810,300 - 119,145,633 7,134.47 11.81 1,440,000 2,510,800
TCX 55 54.8 54.4 55 53.9 -200 -0.36% 1,841,100 - 113,992,660 6,825.91 6.29 1,106,030 535,500
BSR 21.5 21.9 22 23 21.5 +400 +1.86% 41,660,200 - 109,659,863 6,566.46 107.88 2,801,310 817,300
VJC 178.8 171.5 179 180.2 166.6 -7,300 -4.08% 1,969,300 - 92,886,344 5,562.06 66.19 144,810 936,610
SSI 30.85 30.95 31 31.4 30.5 +100 +0.32% 24,978,600 - 77,099,475 4,616.74 19.92 1,895,700 1,291,010
PLX 60.9 58.9 63.2 64.8 57.2 -2,000 -3.28% 15,553,600 - 74,837,883 4,481.31 33.33 1,120,940 2,858,100
SHB 16.05 16 15.95 16.05 15.8 -50 -0.31% 42,882,400 - 73,499,261 4,401.15 6.94 2,211,500 5,310,980
VCK 46.7 46.25 46.8 46.8 46 -450 -0.96% 1,642,900 - 70,384,439 4,214.64 7.79 45,300 248,600
BCM 67.1 66 67.9 68.7 65.6 -1,100 -1.64% 1,242,100 - 68,310,000 4,090.42 32.84 101,900 604,450
GEE 195.1 184.5 196 199 181.8 -10,600 -5.43% 660,200 - 67,526,992 4,043.53 1,060.34 25,270 134,500
VRE 30.9 29.1 30.45 30.8 28.75 -1,800 -5.83% 14,010,100 - 66,124,466 3,959.55 16.14 2,238,100 2,454,300
SAB 49.55 48.95 49.9 50.3 48.75 -600 -1.21% 1,151,800 - 62,781,428 3,759.37 14.87 24,240 448,700
VIB 17.4 17.45 17.4 17.65 17.35 +50 +0.29% 4,773,000 - 59,399,900 3,556.88 7.32 326,510 970,200
HVN 25.75 26.25 25.5 27.5 25.5 +500 +1.94% 1,601,800 - 58,127,847 3,480.71 - 11,500 69,400
BVH 69 68.8 70.2 70.4 67.4 -200 -0.29% 964,300 - 51,071,806 3,058.19 24.20 125,700 82,920
SSB 17.45 17.45 17.5 17.55 17.25 0 0.00% 1,848,500 - 49,645,250 2,972.77 10.59 23,600 169,400
TPB 17.2 16.9 17.25 17.25 16.85 -300 -1.74% 6,350,500 - 44,649,060 2,673.60 7.35 61,600 209,210
PNJ 116 118.5 116.9 121.1 114 +2,500 +2.16% 2,418,400 - 40,426,169 2,420.73 20.74 121,850 182,800
EIB 21 20.85 21.05 21.35 20.7 -150 -0.71% 7,699,900 - 38,837,725 2,325.61 11.67 126,500 1,023,300
POW 14 13.8 14.2 14.3 13.8 -200 -1.43% 17,763,300 - 38,458,131 2,302.88 29.05 591,880 1,426,770
MSB 12.2 12.15 12.25 12.3 12.1 -50 -0.41% 4,659,500 - 37,908,000 2,269.94 5.72 30,300 316,320
VIX 22.6 22.05 22.8 22.8 21.75 -550 -2.43% 46,517,200 - 33,768,028 2,022.04 32.57 2,842,120 5,407,700
REE 62.4 61.8 62.8 62.8 61.7 -600 -0.96% 533,400 - 33,474,473 2,004.46 14.59 0 0
KBC 33.85 34.1 33.9 34.65 33.8 +250 +0.74% 4,138,100 - 32,113,837 1,922.98 68.47 227,310 193,200
GEX 36.7 36 37 37.2 35.1 -700 -1.91% 9,439,800 - 30,939,473 1,852.66 18.85 2,038,000 742,000
VCI 37 36.15 37.25 37.25 35.95 -850 -2.30% 12,939,200 - 30,731,115 1,840.19 23.47 63,500 1,795,400
KDH 26.7 26.9 26.9 27.4 25.9 +200 +0.75% 8,258,500 - 30,187,581 1,807.64 33.63 2,012,400 2,030,750
OCB 11.75 11.7 11.75 11.8 11.65 -50 -0.43% 1,300,900 - 28,849,733 1,727.53 9.16 157,600 531,600
VND 18.65 18.6 18.65 18.85 18.3 -50 -0.27% 13,287,200 - 28,314,778 1,695.50 16.47 389,230 670,030
GMD 65.8 65.8 65.6 66.1 64.9 0 0.00% 825,100 - 28,063,378 1,680.44 15.39 262,820 169,300
FRT 154.7 160.3 155.6 162.1 155 +5,600 +3.62% 1,500,000 - 27,299,376 1,634.69 69.91 504,100 283,750
NVL 11.4 11.9 11.65 12 11.4 +500 +4.39% 6,951,800 - 26,561,021 1,590.48 - 875,900 118,100
DGC 67.5 68.1 67.7 69.4 67 +600 +0.89% 3,006,800 - 25,862,910 1,548.68 9.21 404,610 344,410
HCM 23.35 23.45 23.4 23.6 23.15 +100 +0.43% 9,153,000 - 25,324,984 1,516.47 14.32 549,700 1,497,350
PGV 22.45 22.45 22.75 22.8 22.15 0 0.00% 34,300 - 25,221,858 1,510.29 - 0 0
HAG 16.7 16.9 16.95 16.95 16.5 +200 +1.20% 6,725,100 - 21,419,048 1,282.58 - 4,200 2,100
VGC 45 46.1 46 46.8 45.5 +1,100 +2.44% 605,600 - 20,668,935 1,237.66 18.71 55,500 93,800
SBT 24.05 24 24.05 24.1 23.9 -50 -0.21% 446,700 - 20,522,702 1,228.90 28.85 700 18,900
TNH 12 12.1 12.05 12.2 12 +100 +0.83% 49,500 - 20,061,793 1,201.30 34.97 4,100 3,100
NAB 14.35 14.25 14.35 14.4 14.2 -100 -0.70% 1,504,000 - 19,558,845 1,171.19 5.27 23,510 144,900
DCM 35.8 36 36 36.6 35.5 +200 +0.56% 3,438,300 - 19,058,400 1,141.22 15.04 347,500 175,600
CRV 26.5 26.9 26.9 26.9 26.9 +400 +1.51% 100 - 18,491,057 1,107.25 39.16 0 0
PDR 17.3 17.45 17.1 17.7 16.75 +150 +0.87% 9,759,100 - 17,097,674 1,023.81 94.84 303,100 1,946,000
VPI 53.5 53.1 52.5 54 52.1 -400 -0.75% 1,331,000 - 16,994,633 1,017.64 47.75 216,400 41,100
PVD 29.3 30.5 30.35 31.35 29.6 +1,200 +4.10% 17,317,200 - 16,954,340 1,015.23 30.50 3,007,110 585,970
DPM 23.3 23.6 23.6 23.9 23.4 +300 +1.29% 3,524,900 - 16,046,230 960.85 21.89 261,300 223,200
SJS 54 53.8 53 53.8 50.3 -200 -0.37% 65,700 - 16,004,146 958.33 22.83 0 400
DXG 15 15.2 15 15.4 14.6 +200 +1.33% 12,649,600 - 15,487,040 927.37 43.18 690,100 3,127,600
TAL 44.15 47 45 47 43.75 +2,850 +6.46% 570,200 - 14,656,950 877.66 21.89 138,200 4,300
KDC 50 50 49.9 50 49.5 0 0.00% 221,600 - 14,490,316 867.68 359.71 21,150 6,710
TCH 14.6 15.5 14.75 15.5 14.05 +900 +6.16% 9,149,500 - 14,137,693 846.57 12.11 1,875,700 1,432,400
NLG 28.05 29 28 29.15 27.6 +950 +3.39% 3,461,400 - 14,067,824 842.38 22.57 1,253,000 672,900
VTP 115.6 115.4 117.9 119.5 115 -200 -0.17% 1,244,200 - 14,053,763 841.54 48.69 235,600 93,130
SIP 57.5 57 58 58.4 56.2 -500 -0.87% 462,400 - 13,800,438 826.37 11.10 19,100 53,900
VHC 58.5 61 59.6 61.5 58.8 +2,500 +4.27% 1,287,000 - 13,691,643 819.86 11.15 277,700 112,400
DHG 103.4 103.5 103.4 103.8 103.4 +100 +0.10% 10,800 - 13,532,218 810.31 17.96 100 3,100
BMP 162.9 160.5 163.5 164.6 159 -2,400 -1.47% 140,100 - 13,138,681 786.75 13.26 29,000 32,210
LGC 59.9 0 0 0.00% - - 12,706,605 760.87 - 0 0
VCG 19.8 19.45 19.5 20.25 18.95 -350 -1.77% 16,840,600 - 12,573,809 752.92 12.56 1,280,600 1,324,640
CII 17.25 18.25 17.35 18.45 16.9 +1,000 +5.80% 19,114,500 - 11,414,470 683.50 25.24 1,634,910 251,400
CTR 97 96.7 99 99.9 96.1 -300 -0.31% 927,000 - 11,061,114 662.34 20.55 38,500 249,100
FTS 32.25 32.45 32.25 32.75 32.1 +200 +0.62% 922,500 - 10,919,737 653.88 17.36 23,700 64,100
DBC 28.55 28.25 28.8 29.05 28 -300 -1.05% 6,870,600 - 10,872,483 651.05 10.76 457,300 450,600
BAF 36.15 35.55 36 36.1 35.5 -600 -1.66% 2,904,300 - 10,807,969 647.18 22.85 33,700 203,100
VSH 44.5 44.5 44.5 44.5 44.1 0 0.00% 7,300 - 10,512,735 629.51 23.45 200 0
DIG 15.6 15.95 15.65 16.2 15.1 +350 +2.24% 11,728,700 - 10,310,577 617.40 84.84 840,940 888,360
HSG 15.9 16.2 15.95 16.2 15.9 +300 +1.89% 2,676,600 - 10,059,913 602.39 14.25 253,750 102,430
BWE 45.3 45.3 45.3 46 45.05 0 0.00% 121,000 - 9,962,768 596.57 18.79 3,400 7,400
PVT 20.55 21 20.85 21.45 20.5 +450 +2.19% 8,278,300 - 9,868,556 590.93 7.29 1,360,800 796,560
DGW 45.2 44 45.2 45.95 44 -1,200 -2.65% 2,089,400 - 9,731,423 582.72 21.97 503,600 174,400
HDG 25.75 25.9 25.4 26.3 25.4 +150 +0.58% 1,876,100 - 9,582,043 573.78 23.92 305,900 135,300
HAH 56.8 55.9 57.2 57.2 55.6 -900 -1.58% 2,064,100 - 9,439,342 565.23 11.06 31,820 51,150
PC1 22.85 22.9 23.2 23.3 22.6 +50 +0.22% 4,913,000 - 9,418,434 563.98 19.46 352,300 659,000
BSI 38.55 38.3 38.9 38.9 38.15 -250 -0.65% 443,000 - 9,397,516 562.73 20.68 71,600 24,200
VAB 11.3 11 11.5 11.5 10.85 -300 -2.65% 1,901,600 - 8,979,967 537.72 6.85 266,800 31,300
EVF 11.5 11.55 11.5 11.75 11.4 +50 +0.43% 4,361,100 - 8,784,535 526.02 16.41 25,900 587,900
PHR 64 62.7 64.1 64.8 62.3 -1,300 -2.03% 643,800 - 8,495,800 508.73 20.13 30,100 142,500
KOS 39.1 39.15 39.1 39.2 39.1 +50 +0.13% 392,000 - 8,475,244 507.50 395.45 100 11,300
DSE 24.95 24.55 24.95 25 24.45 -400 -1.60% 330,800 - 8,410,830 503.64 44.15 14,900 17,800
IMP 53.7 53.8 53.7 53.8 53.6 +100 +0.19% 31,600 - 8,285,682 496.15 27.85 1,600 500
VCF 305 300 305 305 300 -5,000 -1.64% 400 - 7,973,741 477.47 17.86 0 0
CTD 77.3 76.5 78.9 78.9 76.1 -800 -1.03% 626,500 - 7,759,396 464.63 16.78 87,710 600
BHN 32.95 32.8 32.9 32.9 32.8 -150 -0.46% 2,100 - 7,603,040 455.27 20.51 0 0
NT2 26.65 26.35 26.8 26.8 26 -300 -1.13% 1,103,100 - 7,585,533 454.22 95.47 155,500 256,200
CMG 35.25 35.55 35.3 36.5 35.3 +300 +0.85% 399,600 - 7,527,539 450.75 24.89 45,100 54,300
VSC 20 20.1 20.15 20.5 19.85 +100 +0.50% 5,254,500 - 7,524,844 450.59 14.43 128,200 285,600
ANV 26.7 27.05 26.85 27.4 26.75 +350 +1.31% 1,480,200 - 7,202,218 431.27 151.12 329,700 84,500
TMS 41.5 0 0 0.00% - - 7,027,458 420.81 - 0 0
NKG 14.85 15.15 14.85 15.2 14.85 +300 +2.02% 3,150,600 - 6,780,699 406.03 10.56 251,450 76,200
IJC 10.6 10.6 10.7 10.7 10.45 0 0.00% 3,377,800 - 6,673,555 399.61 11.39 198,100 1,265,300
CTS 31.45 30.9 31.9 31.9 30.75 -550 -1.75% 1,177,200 - 6,572,227 393.55 19.88 66,200 124,700
TDM 56.9 56.8 56.3 56.8 55 -100 -0.18% 300 - 6,248,000 374.13 32.62 0 0
PAN 29.85 29.45 30 30 29.25 -400 -1.34% 607,000 - 6,151,950 368.38 10.89 167,300 18,800
GEG 14.65 14.55 14.65 14.65 14.45 -100 -0.68% 267,600 - 6,147,497 368.11 83.62 400 6,500
HHV 12.1 12.2 12.15 12.3 12.05 +100 +0.83% 2,515,500 - 6,068,683 363.39 11.90 14,600 146,250
HT1 15 14.85 15 15.45 14.7 -150 -1.00% 778,900 - 5,666,610 339.32 93.99 127,500 508,100
SZC 31 30.9 31.05 31.6 30.9 -100 -0.32% 500,800 - 5,561,563 333.03 19.12 50,900 81,500
SCS 53.8 53.9 53.8 54.7 53.8 +100 +0.19% 154,400 - 5,501,949 329.46 8.23 36,400 31,100
ACG 36.4 36.25 36.35 36.35 35.2 -150 -0.41% 17,200 - 5,466,063 327.31 13.02 700 0
HNA 22.95 22.4 22 22.4 22 -550 -2.40% 3,100 - 5,269,202 315.52 19.53 0 0
VDS 17.85 18.3 17.95 18.4 17.6 +450 +2.52% 2,766,200 - 4,977,600 298.06 15.05 475,700 381,000
TLG 51 51.1 51 51.5 50.7 +100 +0.20% 115,600 - 4,932,598 295.37 10.63 12,100 13,100
DBD 51.6 51.8 51.6 52.2 51 +200 +0.39% 50,300 - 4,894,544 293.09 20.47 0 100
HHS 11.05 11.2 11.2 11.4 10.95 +150 +1.36% 1,470,300 - 4,838,243 289.72 11.22 63,200 404,500
ORS 13.65 13.85 13.65 13.85 13.3 +200 +1.47% 1,801,500 - 4,653,596 278.66 12.20 70,200 29,400
DPG 44.2 43.9 44.2 44.9 43 -300 -0.68% 885,000 - 4,425,078 264.97 12.36 360,200 15,700
CHP 28.1 28 28 28.15 27.7 -100 -0.36% 84,000 - 4,414,426 264.34 13.11 0 79,800
HDC 21 21.5 21 21.95 20.5 +500 +2.38% 4,901,400 - 4,294,723 257.17 49.54 179,200 353,500
DXS 7.43 7.26 7.47 7.48 7.18 -170 -2.29% 3,094,700 - 4,204,289 251.75 30.76 801,500 287,800
PDN 110.6 110.6 112.9 113 110.1 0 0.00% 3,800 - 4,097,056 245.33 12.69 0 0
TMP 59.2 58 59.2 59.2 58 -1,200 -2.03% 1,500 - 4,060,000 243.11 11.59 0 0
STG 40.65 0 0 0.00% - - 3,993,999 239.16 - 0 0
DCL 55 53.9 54.6 54.6 51.2 -1,100 -2.00% 618,400 - 3,936,912 235.74 73.53 0 28,060
QCG 14.3 14.3 14.4 14.4 14 0 0.00% 509,000 - 3,934,347 235.59 47.35 2,700 29,600
MSH 34.95 34.55 34.85 35.5 34.2 -400 -1.14% 225,700 - 3,887,601 232.79 6.28 0 59,300
NTC 154.5 153.3 154.5 154.5 152.8 -1,200 -0.78% 16,200 - 3,679,197 220.31 12.57 0 0
AGR 15.95 16 15.95 16.15 15.9 +50 +0.31% 669,600 - 3,652,988 218.74 25.52 22,100 88,400
MIG 17.8 17.95 17.9 18.15 17.8 +150 +0.84% 210,900 - 3,615,729 216.51 13.86 48,100 1,580
DSC 15 15 15.1 15.1 14.8 0 0.00% 22,900 - 3,594,922 215.26 17.38 0 0
SHP 34.5 34.65 34.75 34.75 34.5 +150 +0.43% 4,900 - 3,506,800 209.99 12.27 0 0
DPR 41.75 40.3 41.75 42.3 39.95 -1,450 -3.47% 1,426,900 - 3,501,503 209.67 13.43 174,600 134,530
CRE 7.68 7.41 7.7 7.7 7.35 -270 -3.52% 426,500 - 3,435,857 205.74 83.26 47,900 93,600
PTB 50.6 50.9 50.9 51.3 50.3 +300 +0.59% 152,800 - 3,407,165 204.02 9.24 93,400 4,100
PET 31.35 31.5 31.25 32.25 31.05 +150 +0.48% 1,367,800 - 3,361,747 201.30 23.70 0 0
AST 71.1 72.5 75.4 75.4 72.5 +1,400 +1.97% 400 - 3,262,500 195.36 22.81 0 0
TVS 14.3 14.4 14.45 14.45 14.1 +100 +0.70% 99,700 - 3,231,935 193.53 8.56 76,100 0
PPC 10.1 10 10 10.1 9.99 -100 -0.99% 183,600 - 3,206,131 191.98 7.51 1,200 20,800
CSV 29.15 28.8 29.35 29.45 28.6 -350 -1.20% 675,100 - 3,182,397 190.56 14.62 44,700 35,600
AAA 7.8 7.82 7.82 7.89 7.75 +20 +0.26% 1,236,300 - 3,079,068 184.38 8.11 96,500 237,800
TRA 74.2 73.9 74.3 74.3 73.5 -300 -0.40% 5,100 - 3,063,195 183.42 14.81 0 100
KHG 6.68 6.7 6.67 6.79 6.5 +20 +0.30% 18,036,500 - 3,011,216 180.31 54.92 1,467,400 1,129,800
MCM 27.3 27.3 27.8 27.8 27.1 0 0.00% 15,900 - 3,003,000 179.82 15.18 0 0
TDP 32 34 31.9 34.2 30.2 +2,000 +6.25% 478,700 - 2,999,557 179.61 31.28 9,800 0
TCM 26.8 26.5 26.6 26.8 26.4 -300 -1.12% 1,059,500 - 2,969,027 177.79 10.40 2,700 8,200
SCR 6.89 6.89 6.9 6.95 6.6 0 0.00% 3,062,800 - 2,966,800 177.65 984.29 375,100 58,500
BIC 24.9 24.95 24.9 25.5 24.8 +50 +0.20% 194,200 - 2,926,059 175.21 5.87 81,800 3,480
DVP 71.5 71.5 71.5 73.5 71.5 0 0.00% 3,700 - 2,860,000 171.26 8.51 0 700
BMI 18 18.2 17.95 18.35 17.95 +200 +1.11% 281,200 - 2,739,967 164.07 11.64 3,700 146,400
VPD 25.75 25.7 25.6 25.85 25.6 -50 -0.19% 5,900 - 2,739,353 164.03 12.91 100 0
DHC 34 33.8 34.25 34.25 33.7 -200 -0.59% 145,500 - 2,720,665 162.91 11.47 18,700 34,700
SAM 7.12 7.12 7.13 7.2 7.09 0 0.00% 119,800 - 2,705,322 162.00 32.36 14,000 5,900
ELC 24.05 24.45 23.8 24.8 23.5 +400 +1.66% 2,796,800 - 2,691,304 161.16 21.26 317,300 93,700
BFC 46 46 46 46.7 46 0 0.00% 84,900 - 2,629,728 157.47 8.19 8,300 9,300
ASM 6.15 6.14 6.15 6.21 6.13 -10 -0.16% 392,200 - 2,500,172 149.71 11.88 1,000 15,900
NCT 95.8 95.1 95.8 95.8 95 -700 -0.73% 12,200 - 2,488,361 149.00 10.37 0 4,000
LIX 38.2 38.4 38.65 38.9 37.8 +200 +0.52% 51,000 - 2,488,320 149.00 13.75 300 0
FMC 37.55 37.6 37.6 37.7 37.1 +50 +0.13% 104,200 - 2,458,622 147.22 8.04 0 0
AGG 14.5 14.75 14.55 14.9 14.5 +250 +1.72% 385,700 - 2,397,289 143.55 8.06 52,100 53,700
PGD 23.8 24.1 23.8 24.3 23.8 +300 +1.26% 24,000 - 2,385,835 142.86 10.19 200 6,300
SHI 14 13.9 13.85 13.9 13.75 -100 -0.71% 329,400 - 2,362,299 141.46 29.20 0 21,200
YEG 12.4 12.3 12.5 12.55 12.2 -100 -0.81% 830,200 - 2,359,165 141.27 13.40 0 3,700
TV2 34.25 34.15 34.4 34.4 33.8 -100 -0.29% 122,600 - 2,306,019 138.08 35.65 30 2,600
APG 10.25 10.3 10.25 10.5 10.1 +50 +0.49% 293,900 - 2,303,306 137.92 - 200 11,800
VFG 55.3 55 55.3 55.3 55 -300 -0.54% 6,000 - 2,294,194 137.38 5.42 3,000 0
DRC 14.95 14.85 14.95 15.05 14.8 -100 -0.67% 368,000 - 2,293,275 137.32 7.62 0 0
TBC 36 0 0 0.00% - - 2,286,000 136.89 - 0 0
SGT 15.15 15.35 15.2 15.4 14.8 +200 +1.32% 15,300 - 2,271,849 136.04 17.46 0 0
TRC 82.7 77.9 81.5 81.5 77 -4,800 -5.80% 436,000 - 2,268,838 135.86 10.25 40,400 23,800
STK 15.5 16 15.3 16.05 15.3 +500 +3.23% 35,200 - 2,241,970 134.25 123.08 100 1,350
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
FCN 13.8 14 13.85 14.05 13.8 +200 +1.45% 722,100 - 2,204,146 131.98 237.29 100 0
RAL 92.9 92.3 92.3 93 92.2 -600 -0.65% 14,200 - 2,173,427 130.15 3.66 1,000 0
DMC 60.9 62 60.4 62 60.4 +1,100 +1.81% 1,000 - 2,153,103 128.93 12.49 0 0
PGI 19.45 19.3 19.3 19.3 19.3 -150 -0.77% 2,100 - 2,140,308 128.16 9.22 0 0
NTL 17.05 17.35 17.1 17.65 16.3 +300 +1.76% 1,539,400 - 2,116,351 126.73 3.67 68,000 24,300
LCG 10.05 10.05 10.15 10.2 10 0 0.00% 1,460,400 - 2,076,351 124.33 16.67 0 52,800
SGN 60.6 60.3 60.6 60.6 60 -300 -0.50% 22,900 - 2,019,965 120.96 8.29 11,900 0
KSB 16.8 17.3 16.85 17.3 16.5 +500 +2.98% 1,264,400 - 1,979,876 118.56 36.27 45,700 71,600
SVC 20 21 19.05 21 19 +1,000 +5.00% 14,500 - 1,958,844 117.30 14.05 300 0
TTA 10.8 10.85 10.8 10.9 10.7 +50 +0.46% 50,100 - 1,937,366 116.01 9.37 0 0
CTF 20.1 20.05 20.1 20.15 19.75 -50 -0.25% 272,300 - 1,917,860 114.84 38.63 0 18,800
VOS 12.9 12.95 12.95 13.2 12.75 +50 +0.39% 1,741,000 - 1,813,000 108.56 5.41 57,300 144,500
NBB 18 18 17.6 18.3 17.6 0 0.00% 37,200 - 1,802,876 107.96 2,571.43 400 0
SBA 29.8 29.6 28.8 29.6 28.8 -200 -0.67% 1,200 - 1,790,453 107.21 15.77 0 0
IDI 6.42 6.48 6.53 6.54 6.36 +60 +0.93% 488,400 - 1,770,159 106.00 26.13 10,000 13,100
HQC 2.78 2.81 2.77 2.84 2.77 +30 +1.08% 2,844,000 - 1,620,244 97.02 48.45 45,600 200
VVS 69.7 74.5 74.5 74.5 74.5 +4,800 +6.89% 56,000 - 1,603,613 96.02 23.44 0 0
FIT 4.78 4.68 4.77 4.81 4.65 -100 -2.09% 600,300 - 1,590,887 95.26 13.33 0 0
HPX 5.27 5.23 5.27 5.34 5.2 -40 -0.76% 1,246,300 - 1,590,802 95.26 28.12 76,700 200,300
HTG 43.45 43.9 43.45 43.95 43.25 +450 +1.04% 2,100 - 1,580,519 94.64 6.62 0 0
EVG 7.1 7.29 7.27 7.33 7.06 +190 +2.68% 574,700 - 1,569,171 93.96 49.93 47,800 13,500
PAC 23 22.5 23 23.05 22.4 -500 -2.17% 361,600 - 1,568,415 93.92 9.18 7,700 41,300
PVP 14.4 14.8 14.4 14.95 14.4 +400 +2.78% 264,000 - 1,534,796 91.90 7.88 900 0
ASG 16.95 16.8 16.85 16.95 16.8 -150 -0.88% 5,200 - 1,525,182 91.33 52.66 0 0
APH 6.3 6.23 6.29 6.3 6.21 -70 -1.11% 200,700 - 1,519,399 90.98 12.77 4,300 48,800
CTI 22.55 23.25 23.6 23.6 22.75 +700 +3.10% 476,700 - 1,464,750 87.71 12.86 15,100 27,700
LHG 28.9 28.85 28.9 28.95 28.8 -50 -0.17% 79,500 - 1,442,846 86.40 9.00 7,200 1,100
OPC 22.3 22.3 22.3 22.3 22.3 0 0.00% 400 - 1,428,335 85.53 15.69 0 0
THG 45.5 45.5 45.9 45.9 44.7 0 0.00% 22,900 - 1,416,411 84.82 8.85 0 3,100
CLC 53.9 54 56 56 53.8 +100 +0.19% 4,300 - 1,415,209 84.74 10.47 100 3,800
LBM 35 35.1 35 35.1 34.65 +100 +0.29% 19,100 - 1,404,000 84.07 17.03 0 0
ACC 13 13.35 12.75 13.35 12.65 +350 +2.69% 13,500 - 1,401,750 83.94 26.81 0 0
S4A 33 0 0 0.00% - - 1,392,600 83.39 - 0 0
SRC 49.2 0 0 0.00% - - 1,380,718 82.68 - 0 0
GIL 13.3 13.45 13.3 13.6 13.3 +150 +1.13% 112,800 - 1,366,469 81.82 35.96 0 0
NSC 75.3 75.5 75.3 75.5 75.3 +200 +0.27% 1,000 - 1,326,876 79.45 6.45 0 0
SZL 48.5 0 0 0.00% - - 1,326,210 79.41 - 0 0
CSM 12.6 12.65 12.7 12.85 12.5 +50 +0.40% 112,900 - 1,310,860 78.49 29.21 0 600
NHH 11.65 11.6 11.6 11.7 11.5 -50 -0.43% 54,000 - 1,310,382 78.47 9.83 0 0
CDC 24.4 24.2 24.4 24.4 23.9 -200 -0.82% 160,000 - 1,277,098 76.47 22.12 600 16,300
ITC 12.85 13.3 12.85 13.3 12.5 +450 +3.50% 198,100 - 1,275,936 76.40 39.70 0 0
QNP 31.5 31.5 30 31.5 30 0 0.00% 6,000 - 1,272,913 76.22 9.93 0 0
TIP 19.5 19.55 19.45 19.8 19.3 +50 +0.26% 22,700 - 1,270,904 76.10 6.96 0 1,700
TIX 41.7 0 0 0.00% - - 1,251,000 74.91 - 0 0
TTF 3 3 3 3.03 2.95 0 0.00% 888,900 - 1,233,594 73.87 200.00 6,200 223,000
NNC 55.5 55.5 54.6 55.5 54.1 0 0.00% 109,600 - 1,216,560 72.85 21.12 6,300 3,300
SMB 39.5 39.5 39.75 39.75 39.25 0 0.00% 20,400 - 1,178,943 70.60 7.63 1,500 0
SGR 16.85 16.8 16.8 16.85 16.4 -50 -0.30% 117,600 - 1,173,900 70.29 17.02 11,300 900
TDC 11.55 11.5 11.45 11.65 11.4 -50 -0.43% 116,000 - 1,150,000 68.86 2.77 200 0
OGC 3.82 3.82 3.8 3.85 3.79 0 0.00% 539,600 - 1,146,000 68.62 9.60 0 12,600
HAX 10.75 10.6 10.65 10.8 10.6 -150 -1.40% 329,000 - 1,138,861 68.20 9.11 4,900 23,700
HHP 13.1 13.05 13 13.2 12.9 -50 -0.38% 843,600 - 1,129,534 67.64 66.24 31,900 42,900
CKG 9.89 9.8 9.9 9.9 9.78 -90 -0.91% 46,300 - 1,120,247 67.08 7.60 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
D2D 35.3 35.5 35.4 36 35.1 +200 +0.57% 20,200 - 1,074,221 64.32 14.63 0 1,600
TCL 35 34.8 35 35 34.75 -200 -0.57% 18,600 - 1,049,514 62.85 8.56 0 300
DLG 3.35 3.5 3.35 3.58 3.27 +150 +4.48% 4,926,900 - 1,047,584 62.73 5.04 88,200 396,200
TCI 9 9.05 8.98 9.1 8.96 +50 +0.56% 64,100 - 1,046,370 62.66 18.43 0 0
CVT 28.4 0 0 0.00% - - 1,042,021 62.40 - 0 0
CLL 30.6 30.5 30.6 30.7 30.5 -100 -0.33% 6,200 - 1,037,000 62.10 11.20 0 0
VDP 46 0 0 0.00% - - 1,015,836 60.83 - 0 0
LDG 3.93 3.94 3.94 4.03 3.9 +10 +0.25% 795,500 - 1,007,126 60.31 - 25,600 6,500
DC4 9.98 9.98 10.05 10.05 9.91 0 0.00% 225,400 - 980,392 58.71 4.78 9,600 12,300
SMC 12.9 13.2 12.8 13.2 12.8 +300 +2.33% 209,800 - 971,610 58.18 33.25 16,000 0
SJD 14.2 14 14.2 14.2 13.95 -200 -1.41% 230,800 - 965,981 57.84 6.78 10,100 108,100
CNG 26.3 27.2 26.8 27.2 26.6 +900 +3.42% 128,000 - 954,701 57.17 12.35 0 20,000
DHA 65.4 64.8 65.5 65.5 60.9 -600 -0.92% 201,200 - 953,926 57.12 18.45 29,100 42,400
VTO 11.95 11.85 12 12 11.85 -100 -0.84% 146,400 - 946,420 56.67 10.53 3,600 100
TVB 7.99 8 8.5 8.5 8 +10 +0.13% 14,300 - 896,776 53.70 7.11 0 2,500
ILB 23.3 23.2 23.05 23.25 23.05 -100 -0.43% 8,400 - 886,228 53.07 7.04 0 0
PGC 14.35 14.4 14.3 14.85 14.3 +50 +0.35% 55,000 - 868,886 52.03 10.16 1,200 0
HRC 28.45 28.45 28.45 28.45 28.45 0 0.00% 1,700 - 859,378 51.46 13.99 0 1,700
TN1 14.55 13.9 14.2 14.2 13.9 -650 -4.47% 11,200 - 835,327 50.02 14.91 400 0
HAP 7.4 7.43 7.22 7.49 7.22 +30 +0.41% 229,800 - 824,301 49.36 8.11 1,200 0
HVH 13.05 12.95 13.05 13.05 12.95 -100 -0.77% 63,800 - 822,187 49.23 17.43 0 0
VIP 12.05 11.95 12.1 12.2 11.9 -100 -0.83% 503,600 - 818,228 49.00 10.94 8,000 461,500
LSS 9.5 9.5 9.5 9.54 9.45 0 0.00% 82,200 - 814,545 48.78 7.02 0 0
DTL 13.2 13.2 13.4 13.4 13.2 0 0.00% 700 - 800,329 47.92 188.57 0 0
ABT 65 64.1 64.7 65 63.5 -900 -1.38% 13,100 - 754,922 45.20 8.41 600 300
VAF 20.6 20 20.55 21.45 19.85 -600 -2.91% 30,400 - 753,307 45.11 12.37 0 0
TEG 6.21 6.19 6.12 6.28 6 -20 -0.32% 3,500 - 747,793 44.78 147.38 0 0
NHA 15 15.25 14.95 15.3 14.9 +250 +1.67% 132,200 - 741,024 44.37 10.40 0 5,900
VRC 13.6 14.55 13.6 14.55 13.1 +950 +6.99% 517,200 - 727,500 43.56 727.50 0 1,100
KHP 12.15 12 11.85 12.15 11.8 -150 -1.23% 1,000 - 724,521 43.38 12.54 0 0
JVC 6.03 6.29 6.45 6.45 6.22 +260 +4.31% 579,300 - 707,626 42.37 17.52 100 22,700
DAT 9.49 10.15 10.15 10.15 9.6 +660 +6.95% 32,600 - 702,668 42.08 11.30 0 0
HTN 7.77 7.75 7.79 7.81 7.7 -20 -0.26% 233,800 - 690,652 41.36 28.08 0 0
GSP 11.15 11.25 11.15 11.25 10.95 +100 +0.90% 121,200 - 690,517 41.35 7.47 0 0
VNG 7.03 7 7.05 7.05 6.66 -30 -0.43% 5,300 - 680,936 40.77 280.00 200 0
SBG 14.35 13.5 14.25 14.25 13.5 -850 -5.92% 99,200 - 675,000 40.42 12.51 0 30,500
NVT 7.43 0 0 0.00% - - 672,415 40.26 - 0 0
ACL 13.5 13.4 12.95 13.4 12.9 -100 -0.74% 2,700 - 672,131 40.25 62.33 100 0
SKG 10.1 10 10.1 10.1 9.98 -100 -0.99% 100,900 - 664,977 39.82 19.57 0 0
SFI 27 27 26.85 27 26.85 0 0.00% 14,200 - 656,425 39.31 7.84 0 10,000
TLD 8.28 8.3 8.25 8.3 8.23 +20 +0.24% 112,400 - 645,253 38.64 45.86 0 0
HTI 25.6 25.5 25.6 25.9 25.4 -100 -0.39% 61,400 - 636,205 38.10 10.34 1,600 5,900
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
VNS 9.32 9.32 9.33 9.35 9.2 0 0.00% 5,800 - 632,448 37.87 7.58 0 0
CMX 6.19 6.19 6.19 6.2 6.17 0 0.00% 70,500 - 630,755 37.77 11.28 0 0
FDC 16.1 0 0 0.00% - - 621,943 37.24 - 0 0
ADS 8.15 8.1 8.12 8.18 8 -50 -0.61% 107,500 - 618,797 37.05 12.14 0 0
TNC 32 0 0 0.00% - - 616,000 36.89 - 0 0
CRC 9.02 9 8.98 9 8.81 -20 -0.22% 925,500 - 615,599 36.86 7.07 74,900 103,300
TSA 14.8 14.8 14.75 14.95 14.7 0 0.00% 151,100 - 598,290 35.83 22.16 0 0
ICT 18.1 18.1 19 19 18.1 0 0.00% 14,200 - 582,549 34.88 18.74 0 0
TSC 2.9 2.9 2.99 2.99 2.88 0 0.00% 49,700 - 570,891 34.19 580.00 0 0
TLH 5.1 5.04 4.93 5.13 4.93 -60 -1.18% 177,400 - 566,093 33.90 - 1,600 0
COM 36.8 39.35 39.35 39.35 37 +2,550 +6.93% 6,100 - 555,647 33.27 29.90 0 0
PLP 5.59 5.55 5.6 5.6 5.4 -40 -0.72% 33,400 - 554,999 33.23 44.05 2,000 6,700
ADP 23.5 23.4 23.5 23.5 23.3 -100 -0.43% 2,900 - 539,132 32.28 6.32 0 0
MCP 27.1 27.1 27.1 27.1 27 0 0.00% 18,000 - 538,434 32.24 16.26 0 0
CLW 40.75 0 0 0.00% - - 529,750 31.72 - 0 0
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
UIC 61 60.9 60.9 60.9 60.9 -100 -0.16% 100 - 505,957 30.30 8.66 0 0
FIR 7.16 7.15 7.05 7.16 7 -10 -0.14% 154,200 - 505,288 30.26 715.00 7,500 3,200
DSN 41.5 41.5 41.45 41.5 41 0 0.00% 5,200 - 501,445 30.03 6.37 500 200
SFG 10.35 0 0 0.00% - - 495,737 29.68 - 0 0
BTP 8.25 8.13 8.25 8.25 8 -120 -1.45% 275,400 - 491,748 29.45 11.48 0 220,700
TDH 4.05 4.33 4.21 4.33 4.21 +280 +6.91% 239,900 - 487,786 29.21 - 11,100 0
CCI 27.5 27.5 27.5 27.5 27.5 0 0.00% 100 - 482,380 28.89 16.67 0 0
GDT 19.75 19.55 19.75 19.75 19.05 -200 -1.01% 59,300 - 481,911 28.86 9.02 0 0
TMT 13 0 0 0.00% - - 479,414 28.71 - 0 0
RYG 10.9 10.6 11 11.1 10.4 -300 -2.75% 290,100 - 477,000 28.56 7.07 0 12,500
HID 6.2 6.2 6.18 6.51 6.18 0 0.00% 489,800 - 475,889 28.50 87.32 10,900 37,500
SVI 36 36 36.1 36.1 36 0 0.00% 800 - 461,968 27.66 6.08 0 0
HUB 15.15 15.05 14.85 15.05 14.85 -100 -0.66% 15,000 - 455,155 27.25 6.34 0 0
MHC 10.7 10.4 10.55 10.55 9.96 -300 -2.80% 149,200 - 452,152 27.07 38.38 0 400
CCC 11.15 11 11.1 11.15 10.5 -150 -1.35% 3,300 - 451,605 27.04 10.48 0 0
VPG 5.1 5.03 5.12 5.22 5.03 -70 -1.37% 143,200 - 444,731 26.63 4.74 1,000 0
VNE 5.54 5.4 5.54 5.54 5.4 -140 -2.53% 111,700 - 443,098 26.53 - 0 0
EVE 10.6 10.5 10.3 10.6 10.3 -100 -0.94% 2,600 - 440,788 26.39 - 100 100
ITD 16.95 16.75 17 17 15.8 -200 -1.18% 75,200 - 438,395 26.25 9.10 100 0
DRL 45.9 45.9 46.9 46.9 45.9 0 0.00% 7,000 - 436,050 26.11 10.46 0 0
HII 5.71 5.89 5.7 6.1 5.7 +180 +3.15% 89,300 - 433,875 25.98 140.24 4,400 4,100
TNT 8.72 8.47 8.38 8.5 8.33 -250 -2.87% 20,300 - 431,970 25.87 1,210.00 0 300
MDG 38.85 41.55 41.55 41.55 41.55 +2,700 +6.95% 158,800 - 428,995 25.69 107.92 0 0
CIG 8.5 8.39 8.5 8.5 8 -110 -1.29% 30,200 - 428,225 25.64 4.86 0 0
VPH 4.4 4.38 4.39 4.39 4.3 -20 -0.45% 25,000 - 417,667 25.01 3.23 7,200 500
SSC 31 31.15 31 31.15 31 +150 +0.48% 400 - 413,416 24.76 10.29 0 0
TDW 46.9 48.5 47.5 48.5 47.5 +1,600 +3.41% 1,100 - 412,250 24.69 7.35 0 0
BCE 11.7 11.55 11.65 11.65 11.25 -150 -1.28% 43,500 - 404,250 24.21 5.42 700 800
C32 12.2 12.2 12.2 12.2 11.95 0 0.00% 28,300 - 366,711 21.96 22.55 0 0
PMG 8.31 7.76 8.36 8.36 7.75 -550 -6.62% 20,600 - 359,570 21.53 14.50 0 0
C47 9.65 9.8 9.65 9.89 9.5 +150 +1.55% 49,500 - 356,154 21.33 90.74 0 0
HAR 3.69 3.69 3.71 3.76 3.68 0 0.00% 193,500 - 353,074 21.14 35.83 34,200 0
CCL 5.75 5.76 5.75 5.83 5.75 +10 +0.17% 45,000 - 343,189 20.55 9.00 0 0
TVT 17.1 16.15 16.85 16.85 16.15 -950 -5.56% 400 - 339,150 20.31 14.70 0 0
SAV 13.45 0 0 0.00% - - 333,482 19.97 - 0 0
VSI 25 0 0 0.00% - - 330,000 19.76 - 0 0
LGL 6.38 6.38 6.22 6.39 6.22 0 0.00% 107,400 - 328,551 19.67 - 0 0
HMC 11.5 11.5 11.6 11.6 11.45 0 0.00% 3,600 - 313,950 18.80 12.27 0 0
NAF 41.5 42.5 41.6 42.7 40.95 +1,000 +2.41% 1,058,800 - 301,067 18.03 20.34 123,600 103,600
PNC 27.95 27.8 27.8 27.8 27.8 -150 -0.54% 100 - 300,222 17.98 29.39 0 0
TCO 9 9.42 9.36 9.59 9.36 +420 +4.67% 75,600 - 295,040 17.67 13.87 0 0
VNL 21 20.8 20.8 20.9 20.8 -200 -0.95% 2,300 - 294,122 17.61 6.61 2,000 0
DAH 3.48 3.45 3.48 3.48 3.37 -30 -0.86% 118,000 - 290,490 17.39 42.59 0 0
DRH 2.18 2.33 2.33 2.33 2.33 +150 +6.88% 572,800 - 288,239 17.26 - 0 0
HCD 7.65 7.72 7.65 7.73 7.65 +70 +0.92% 23,800 - 285,322 17.09 9.45 700 0
LAF 18.2 18.25 18.1 18.25 17.3 +50 +0.27% 7,700 - 277,911 16.64 7.14 0 0
HTL 23.15 23.15 23.15 23.15 23.1 0 0.00% 900 - 277,800 16.63 12.00 0 0
DQC 10.25 10 10.05 10.05 10 -250 -2.44% 5,800 - 275,581 16.50 - 0 0
PTL 2.76 2.75 2.77 2.8 2.75 -10 -0.36% 51,000 - 275,000 16.47 - 0 0
HSL 6.92 6.93 6.92 7.18 6.87 +10 +0.14% 129,700 - 267,272 16.00 39.60 800 400
NHT 11 11.05 10.25 11.05 10.25 +50 +0.45% 4,300 - 265,241 15.88 11.76 0 0
TNI 5.06 5.05 4.83 5.05 4.83 -10 -0.20% 8,400 - 265,125 15.88 - 0 0
PJT 10.45 10.5 10.8 10.8 10 +50 +0.48% 4,700 - 261,269 15.64 10.01 0 0
SRF 7.77 7.63 7.63 7.63 7.27 -140 -1.80% 4,000 - 257,793 15.44 146.73 1,500 0
ABR 13.75 12.8 13.8 13.8 12.8 -950 -6.91% 22,300 - 256,000 15.33 12.97 0 0
L10 26 0 0 0.00% - - 254,540 15.24 - 0 0
TCT 20 19.6 19.7 19.7 19 -400 -2.00% 25,500 - 250,645 15.01 23.17 0 0
VMD 16.2 16 16.2 16.2 16 -200 -1.23% 4,100 - 247,044 14.79 11.04 0 0
SC5 16 0 0 0.00% - - 239,736 14.36 - 0 0
PHC 4.71 4.68 4.75 4.78 4.64 -30 -0.64% 38,400 - 237,191 14.20 48.75 0 0
AAT 3.33 3.33 3.33 3.33 3.28 0 0.00% 22,100 - 235,828 14.12 - 0 0
SBV 8.2 0 0 0.00% - - 235,258 14.09 - 0 0
ABS 2.95 2.92 2.95 2.95 2.88 -30 -1.02% 118,200 - 233,600 13.99 97.33 0 0
DBT 11 11 11 11 11 0 0.00% 1,100 - 225,837 13.52 14.25 0 0
VPS 9.25 9.11 9.25 9.39 9.11 -140 -1.51% 9,900 - 222,838 13.34 9.31 0 0
TPC 13 0 0 0.00% - - 218,620 13.09 - 0 0
SFC 17.5 18.4 17.5 18.4 17.5 +900 +5.14% 4,200 - 207,763 12.44 10.47 0 0
DHM 5.99 5.99 5.95 6 5.95 0 0.00% 14,800 - 206,869 12.39 68.07 0 0
PTC 6.45 6.4 6.58 6.58 6.4 -50 -0.78% 6,200 - 206,026 12.34 10.65 0 0
VID 5.04 4.98 5.05 5.05 4.98 -60 -1.19% 3,300 - 203,364 12.18 29.29 0 300
BKG 2.8 2.8 2.8 2.83 2.77 0 0.00% 245,600 - 200,505 12.01 13.46 0 0
BMC 15.85 16.1 15.7 16.35 15.7 +250 +1.58% 91,400 - 199,521 11.95 8.68 0 0
ADG 9.03 9.19 9 9.45 9 +160 +1.77% 1,100 - 196,487 11.77 11.05 0 0
SVT 11.3 11.25 11.3 11.3 11.25 -50 -0.44% 1,600 - 194,749 11.66 7.06 0 0
YBM 10.4 10.6 10.4 10.6 10.25 +200 +1.92% 19,500 - 189,471 11.35 11.37 0 0
ASP 4.84 4.86 4.84 4.87 4.69 +20 +0.41% 24,000 - 181,470 10.87 25.45 2,000 0
VTB 16.4 16.1 16.4 17 15.35 -300 -1.83% 23,000 - 173,953 10.42 15.07 500 100
SMA 8.85 8.3 8.3 8.3 8.3 -550 -6.21% 1,600 - 168,929 10.12 12.99 0 0
KMR 2.92 2.92 2.92 2.93 2.92 0 0.00% 1,400 - 166,083 9.95 28.35 0 0
FCM 3.5 3.55 3.52 3.57 3.47 +50 +1.43% 55,900 - 164,105 9.83 114.52 2,000 4,000
HTV 12.3 0 0 0.00% - - 161,179 9.65 - 0 0
CMV 8.85 8.8 8.84 8.84 8.8 -50 -0.56% 200 - 159,772 9.57 15.49 0 0
BRC 12.3 12.1 12.25 12.3 12.1 -200 -1.63% 2,200 - 149,737 8.97 6.88 0 0
NO1 6.1 6 6.1 6.18 6 -100 -1.64% 29,300 - 144,000 8.62 7.99 0 1,400
SHA 4 3.99 3.91 3.99 3.91 -10 -0.25% 1,500 - 133,452 7.99 9.88 0 0
DTT 15.95 0 0 0.00% - - 130,022 7.79 - 0 0
GMH 7.8 7.8 7.8 7.8 7.8 0 0.00% 2,100 - 128,700 7.71 21.61 0 0
SPM 9.3 9.3 9.35 9.35 9.3 0 0.00% 300 - 128,061 7.67 27.76 0 0
LM8 14 13.1 13.5 13.5 13.1 -900 -6.43% 3,200 - 122,992 7.36 8.73 0 0
VCA 8 8 8.05 8.05 8 0 0.00% 3,700 - 121,499 7.28 117.65 0 0
TYA 18.6 19 18.85 19 18.6 +400 +2.15% 14,700 - 116,383 6.97 7.75 100 2,700
ST8 4.44 4.44 4.4 4.45 4.37 0 0.00% 106,400 - 114,201 6.84 5.16 0 0
SVD 4.13 4.13 4.13 4.13 4.13 0 0.00% 1,700 - 114,012 6.83 8.39 0 0
HVX 2.58 2.5 2.55 2.74 2.4 -80 -3.10% 191,800 - 103,813 6.22 - 2,500 0
PIT 7.3 7.29 7.2 7.3 7.2 -10 -0.14% 300 - 103,593 6.20 36.27 0 0
GTA 9.6 9.8 9.8 9.8 9.8 +200 +2.08% 100 - 96,334 5.77 11.26 0 0
DTA 3.96 3.98 3.9 4 3.86 +20 +0.51% 40,500 - 71,878 4.30 47.95 0 0
AAM 6.7 6.76 6.76 6.76 6.76 +60 +0.90% 1,200 - 70,650 4.23 - 0 0
TDG 2.85 2.83 2.9 2.9 2.7 -20 -0.70% 41,800 - 68,518 4.10 10.00 0 0
HU1 6.56 0 0 0.00% - - 65,600 3.93 - 0 0
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 300 - 63,180 3.78 - 0 0
DXV 3.85 3.85 3.85 3.85 3.85 0 0.00% 1,500 - 38,115 2.28 - 0 0
TCR 3.02 3.02 3 3.02 2.82 0 0.00% 26,000 - 31,304 1.87 - 0 500
AFX 10.9 10.9 11.05 11.05 10.65 0 0.00% 74,100 - - - 13.63 0 0
ANT 39 38.4 39 39.9 37.5 -600 -1.54% 60,800 - - - 9.66 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.4 12.4 12.4 12.4 12.4 0 0.00% 16,200 - - - - 0 0
FUCVREIT 8 8 8 8 8 0 0.00% 200 - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.8 14.8 14.85 14.85 14.72 0 0.00% 1,400 - - - - 200 0
FUEFCV50 15.44 15.43 15.43 15.43 15.43 -10 -0.06% 500 - - - - 0 0
FUEIP100 13.39 13.09 13.3 13.34 13.09 -300 -2.24% 400 - - - - 0 0
FUEKIV30 13.65 13.58 13.65 13.65 13.5 -70 -0.51% 10,900 - - - - 10,000 10,900
FUEKIVFS 17.9 17.68 17.68 17.68 17.68 -220 -1.23% 100 - - - - 0 100
FUEKIVND 14.71 0 0 0.00% - - - - - 0 0
FUEMAV30 24.58 24.22 24.45 24.51 24.05 -360 -1.46% 20,200 - - - - 19,300 18,600
FUEMAVND 16.55 16.67 16.71 16.71 16.66 +120 +0.73% 1,900 - - - - 1,800 1,200
FUESSV30 25.5 25.79 25.45 26.17 25.3 +290 +1.14% 21,700 - - - - 1,100 5,200
FUESSV50 30.35 29.4 29.1 29.5 29 -950 -3.13% 12,200 - - - - 200 11,200
FUESSVFL 31.18 31.16 31.18 31.2 30.6 -20 -0.06% 65,300 - - - - 11,300 0
FUETCC50 14.75 14.43 14.75 15.02 14.43 -320 -2.17% 60,300 - - - - 300 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 39.45 39.64 39.5 39.8 39.27 +190 +0.48% 54,200 - - - - 17,600 0
FUEVN100 26.35 26.98 26.32 28.05 25.85 +630 +2.39% 161,200 - - - - 6,000 200
KLB 15.2 15.15 15.5 15.5 15.05 -50 -0.33% 345,500 - - - 6.17 10,000 500
MCH 158.5 157.1 158.5 159.1 156.5 -1,400 -0.88% 200,500 - - - 14.49 20,270 48,900
PDV 9.85 9.87 9.98 9.98 9.8 +20 +0.20% 27,200 - - - 2.40 0 0
VPX 27.3 27.8 27.5 28.05 27.35 +500 +1.83% 729,700 - - - 42.77 162,600 206,700
合計 7,552,619,023 452,252.64 186,291,060 227,633,570

※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