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

2026/01/14 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 1,894.44
-8.49/-0.45%
売買高（相対取引を含む） 1,423,913,258 株
（前日比 +5.97%）
値上がり銘柄数 171
値下がり銘柄数 164
変わらず銘柄数 89
総銘柄数 424
売買代金（相対取引を含む） 46,390,718 百万VND
（前日比 +9.68%）
VN30 2,067.10 -22.11 -1.06%
VNMID 2,266.70 -7.53 -0.33%
VNSML 1,493.96 +7.78 +0.52%
VN100 1,950.48 -25.90 -1.31%
VNALL 1,925.09 -24.03 -1.23%
VNX Allshare 3,024.96 -37.25 -1.22%
前日終値 1902.93 (01/13) 
始値 1910.32
高値  1918.46
安値 1870.87 
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) 112,403,190 115,137,220 -2,734,030
+0.32 -0.29 +0.30 -0.33 +0.30 +0.29
-0.65 +0.75 -0.48 +0.42 +0.68 - -
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（2026/01/14 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 74 76 73.1 78.8 73.1 +2,000 +2.70% 21,213,600 - 635,031,307 38,025.83 13.64 6,229,450 3,463,990
VIC 167.9 160.2 171.2 171.2 159 -7,700 -4.59% 4,416,000 - 617,253,085 36,961.26 52.61 1,634,040 923,000
VHM 134 126.3 134.9 134.9 124.7 -7,700 -5.75% 11,385,300 - 518,766,136 31,063.84 17.19 1,359,340 3,460,930
BID 51 54.5 50.8 54.5 50.2 +3,500 +6.86% 17,646,800 - 382,664,224 22,914.03 17.01 3,126,810 1,983,370
CTG 41.3 41.45 40.8 43.25 40.65 +150 +0.36% 30,568,900 - 321,939,855 19,277.84 8.78 776,400 3,706,620
TCB 37.35 36.5 37.2 37.3 36 -850 -2.28% 24,159,300 - 258,647,775 15,487.89 11.97 135,400 9,200
GAS 103.7 107 107 110.9 100 +3,300 +3.18% 4,910,800 - 258,185,624 15,460.22 24.58 856,830 1,528,830
VPB 30.5 29.5 30.55 30.8 29.2 -1,000 -3.28% 44,749,400 - 234,050,746 14,015.01 14.83 3,195,620 4,453,920
MBB 27.55 27.15 27.6 27.95 26.85 -400 -1.45% 45,126,300 - 218,693,248 13,095.40 7.29 3,609,060 655,220
HPG 27.25 27.25 27.45 27.6 27 0 0.00% 53,908,300 - 209,156,445 12,524.34 15.56 4,570,160 8,663,410
FPT 98.9 99.8 99 101.1 97.8 +900 +0.91% 11,900,400 - 170,010,011 10,180.24 20.19 5,337,860 4,106,970
VPL 94.9 92.5 94.9 94.9 90.9 -2,400 -2.53% 777,200 - 165,880,285 9,932.95 61.18 29,540 119,700
GVR 34 36.35 34.3 36.35 33.7 +2,350 +6.91% 14,095,400 - 145,400,000 8,706.59 42.71 2,190,940 743,650
VNM 63.3 67.7 63.6 67.7 63.4 +4,400 +6.95% 24,838,300 - 141,489,984 8,472.45 16.83 2,064,860 1,978,440
HDB 28.45 27.65 28.5 28.5 27.55 -800 -2.81% 21,961,000 - 138,395,890 8,287.18 7.53 220,070 4,350,500
ACB 24.9 24.65 25 25.15 24.5 -250 -1.00% 19,456,100 - 126,618,585 7,581.95 6.72 745,820 4,845,520
MWG 87.1 86 87.1 87.3 85.1 -1,100 -1.26% 6,951,400 - 126,287,282 7,562.11 33.78 927,990 1,408,830
LPB 41.9 41.7 42.1 42.2 41.25 -200 -0.48% 1,518,900 - 124,569,664 7,459.26 12.81 209,650 582,700
MSN 79.3 80.6 79.1 82 78.6 +1,300 +1.64% 13,858,700 - 122,551,649 7,338.42 59.93 1,067,860 3,499,700
TCX 53.4 52.8 53.6 53.6 52.1 -600 -1.12% 2,809,000 - 109,832,344 6,576.79 6.06 1,296,430 304,400
BSR 20.95 21.4 21.6 21.9 20.4 +450 +2.15% 38,293,200 - 107,156,213 6,416.54 105.42 3,286,400 4,802,100
VJC 195 189.4 194.2 195.2 186 -5,600 -2.87% 1,902,700 - 102,581,187 6,142.59 73.10 107,300 783,000
STB 54.1 54.1 53.9 55.1 53.8 0 0.00% 14,857,600 - 101,990,170 6,107.20 10.11 552,100 2,314,500
SHB 16.7 16.7 16.7 16.85 16.55 0 0.00% 81,592,100 - 76,714,854 4,593.70 7.24 2,458,600 3,372,130
GEE 218 209 218.5 218.8 208.5 -9,000 -4.13% 309,500 - 76,493,991 4,580.48 1,201.15 23,450 36,800
BCM 68.6 73.4 70 73.4 68.9 +4,800 +7.00% 2,644,100 - 75,969,000 4,549.04 36.52 131,000 778,300
VRE 33.55 31.8 33.55 33.55 31.45 -1,750 -5.22% 16,104,600 - 72,259,725 4,326.93 17.64 879,820 5,450,700
VCK 47.5 46.3 47.55 48 46.25 -1,200 -2.53% 3,200,600 - 70,460,530 4,219.19 7.80 1,400 4,700
SSI 32.75 33.35 32.8 33.55 32.2 +600 +1.83% 58,600,100 - 69,231,758 4,145.61 21.46 7,833,350 2,002,790
SAB 50.2 53.7 51.3 53.7 51.3 +3,500 +6.97% 4,550,700 - 68,873,599 4,124.17 16.32 585,700 235,900
HVN 27.75 29.65 27.95 29.65 27.6 +1,900 +6.85% 4,412,700 - 65,656,787 3,931.54 - 72,100 174,500
VIB 18.55 18.15 18.6 18.65 18.05 -400 -2.16% 18,442,000 - 61,782,704 3,699.56 7.61 19,040 30,300
PLX 45.35 48.5 47.6 48.5 47 +3,150 +6.95% 15,641,100 - 61,623,723 3,690.04 27.45 2,123,800 1,063,900
SSB 17.7 17.9 17.7 17.95 17.55 +200 +1.13% 3,407,100 - 50,925,500 3,049.43 10.86 426,100 264,900
BVH 67.9 68.5 68.6 72 67.2 +600 +0.88% 2,486,700 - 50,849,109 3,044.86 24.09 68,900 416,010
TPB 17.9 17.5 17.95 17.95 17.5 -400 -2.23% 16,879,600 - 46,234,233 2,768.52 7.62 56,500 1,040,570
EIB 23.5 23.05 23.5 24.2 22.95 -450 -1.91% 15,903,000 - 42,935,710 2,571.00 12.91 688,900 941,600
POW 14.6 14.6 14.9 15.2 14.4 0 0.00% 30,743,400 - 40,687,588 2,436.38 30.74 1,671,970 3,679,900
MSB 12.85 12.6 12.85 12.9 12.55 -250 -1.95% 11,806,700 - 39,312,000 2,354.01 5.93 248,900 99,620
VIX 24.4 24.7 24.7 25.1 23.7 +300 +1.23% 62,550,900 - 37,826,317 2,265.05 36.48 6,223,190 2,880,500
GEX 43 41.5 43 43.4 41.2 -1,500 -3.49% 13,996,300 - 35,666,336 2,135.71 21.73 585,200 1,201,100
PNJ 102.9 101.5 101.1 103 100.5 -1,400 -1.36% 565,000 - 34,626,634 2,073.45 17.77 7,700 209,600
KBC 35.85 36.05 35.8 36.7 35.4 +200 +0.56% 8,609,500 - 33,950,259 2,032.95 72.39 620,500 747,200
REE 62.1 62.3 62.1 63.3 62.1 +200 +0.32% 1,107,100 - 33,745,302 2,020.68 14.70 2,900 0
KDH 30 29.05 29.95 30.05 28.75 -950 -3.17% 8,278,700 - 32,600,343 1,952.12 36.31 491,900 1,472,330
VND 20.8 20.6 20.85 21 20.05 -200 -0.96% 25,980,200 - 31,359,378 1,877.81 18.25 2,582,800 766,600
VCI 35.65 35.5 35.6 35.95 34.55 -150 -0.42% 15,041,400 - 30,178,550 1,807.10 23.05 512,500 551,300
OCB 12.25 12.1 12.3 12.3 12 -150 -1.22% 6,127,700 - 29,836,049 1,786.59 9.48 989,600 20,200
NVL 12.75 12.9 12.75 13.2 12.7 +150 +1.18% 9,642,300 - 28,793,039 1,724.13 - 957,100 860,280
HCM 25.5 26.5 25.6 26.5 25.5 +1,000 +3.92% 39,610,400 - 28,618,852 1,713.70 16.19 4,538,440 832,300
GMD 62.9 63 63.2 63.8 62.6 +100 +0.16% 1,537,600 - 26,869,192 1,608.93 14.73 319,260 451,400
FRT 144.6 145 145.8 148.8 144.1 +400 +0.28% 518,200 - 24,693,759 1,478.67 63.24 23,200 103,680
DGC 63.1 63.9 63.1 64.8 62.9 +800 +1.27% 4,895,300 - 24,267,841 1,453.16 8.64 629,810 909,600
PGV 21.3 21.6 21.7 22 21.35 +300 +1.41% 133,300 - 24,266,910 1,453.11 - 800 1,300
HAG 17.3 17.35 17.4 17.45 17.05 +50 +0.29% 9,407,800 - 21,989,378 1,316.73 - 473,500 5,300
VGC 46.5 48.6 47 49.55 46.5 +2,100 +4.52% 2,880,900 - 21,789,810 1,304.78 19.72 371,050 213,030
SBT 24 24.25 24 24.35 23.95 +250 +1.04% 829,700 - 20,736,480 1,241.71 29.15 113,000 18,000
NAB 14.9 15 15.15 15.25 14.85 +100 +0.67% 2,132,500 - 20,588,258 1,232.83 5.55 531,100 73,100
TNH 11.7 12.3 11.7 12.35 11.6 +600 +5.13% 447,700 - 20,393,393 1,221.16 35.55 60,700 10,000
DCM 35.65 36.7 35.85 37.2 35.35 +1,050 +2.95% 7,092,200 - 19,428,980 1,163.41 15.33 305,600 476,800
CRV 28.3 27.95 27.5 27.95 26.35 -350 -1.24% 6,500 - 18,794,045 1,125.39 40.68 0 0
PDR 18 17.75 18 18.3 17.5 -250 -1.39% 16,431,400 - 17,391,616 1,041.41 96.47 1,670,500 1,028,600
SJS 57.3 57.2 57 59 56.9 -100 -0.17% 52,000 - 17,015,560 1,018.90 24.27 2,500 500
VPI 54 53 54.5 54.6 52.5 -1,000 -1.85% 2,423,800 - 16,962,628 1,015.73 47.66 102,600 183,000
DPM 24.4 24.9 24.65 25.5 24.2 +500 +2.05% 12,596,300 - 16,930,133 1,013.78 23.10 1,033,100 1,132,000
PVD 30.35 29.7 30.9 31.5 29.45 -650 -2.14% 11,872,800 - 16,509,636 988.60 29.70 387,750 414,400
DXG 16.2 15.9 16.05 16.55 15.75 -300 -1.85% 17,778,500 - 16,200,259 970.08 45.17 1,450,600 2,817,400
VCG 22.9 23.5 23 23.6 22.8 +600 +2.62% 8,756,800 - 15,192,006 909.70 15.18 567,690 683,220
NLG 30.95 31 30.9 31.7 30.45 +50 +0.16% 6,048,100 - 15,038,019 900.48 24.12 944,700 416,300
VTP 115 123 118 123 115.4 +8,000 +6.96% 3,882,400 - 14,979,314 896.96 51.90 190,300 164,660
TAL 48.65 47.95 48.65 48.65 46.65 -700 -1.44% 729,100 - 14,953,208 895.40 22.33 125,000 76,000
KDC 50 50.4 49.8 50.4 49.6 +400 +0.80% 261,000 - 14,606,238 874.63 362.59 29,600 300
TCH 16.45 15.95 16.45 16.6 15.95 -500 -3.04% 9,496,700 - 14,548,142 871.15 12.46 1,084,100 1,958,300
BMP 175.8 175 174.4 176.9 173.2 -800 -0.46% 252,600 - 14,325,664 857.82 14.46 76,230 76,070
SIP 55.5 56.5 55.6 57 55.5 +1,000 +1.80% 1,021,800 - 13,679,381 819.12 11.00 234,200 433,100
DHG 104.2 104.6 103.8 105 103.8 +400 +0.38% 22,400 - 13,676,039 818.92 18.15 6,600 1,100
VHC 58.6 60.2 59.2 60.8 59.1 +1,600 +2.73% 3,101,200 - 13,512,080 809.11 11.00 394,460 103,780
CTR 101 108 105 108 102.4 +7,000 +6.93% 3,364,900 - 12,353,675 739.74 22.95 134,900 208,100
LGC 61 56.8 56.8 56.8 56.8 -4,200 -6.89% 1,000 - 12,049,001 721.50 20.90 0 0
BAF 37.8 38.55 37.65 39.1 37.45 +750 +1.98% 5,714,000 - 11,720,034 701.80 24.78 604,000 723,400
CII 19.05 18.55 19.05 19.5 18.55 -500 -2.62% 21,311,100 - 11,602,105 694.74 25.66 625,290 178,500
FTS 34 34 34 34.4 33.4 0 0.00% 2,273,700 - 11,441,327 685.11 18.19 250,700 72,480
DBC 27.5 28.75 27.8 29.25 27.6 +1,250 +4.55% 19,023,900 - 11,064,917 662.57 10.95 2,662,100 35,040
DIG 16.75 16.7 16.75 17 16.3 -50 -0.30% 15,200,400 - 10,795,401 646.43 88.83 1,456,720 93,380
VSH 44.3 44.5 44.5 44.5 44.4 +200 +0.45% 40,700 - 10,512,735 629.51 23.45 200 300
BSI 42.7 42.2 42.8 43 41.15 -500 -1.17% 1,778,000 - 10,354,443 620.03 22.79 149,600 28,400
BWE 47 46.85 46.95 46.95 46.3 -150 -0.32% 114,000 - 10,303,657 616.99 19.43 7,660 1,400
HSG 16.2 16.3 16.15 16.45 16.1 +100 +0.62% 5,272,200 - 10,122,012 606.11 14.34 775,800 65,560
PC1 24.15 24.15 24.2 24.9 24 0 0.00% 10,686,300 - 9,932,541 594.76 20.52 674,200 1,345,400
PVT 21.05 20.9 21.55 22.1 20.7 -150 -0.71% 12,244,100 - 9,821,563 588.12 7.26 1,353,400 1,357,560
HDG 27 26.5 27 27.35 26.3 -500 -1.85% 3,994,200 - 9,804,020 587.07 24.47 674,100 1,145,500
DGW 43.45 44.1 43.6 45.9 43.45 +650 +1.50% 4,248,800 - 9,753,540 584.04 22.02 261,100 247,130
HAH 58.3 57.5 58.6 58.8 57.3 -800 -1.37% 2,701,200 - 9,709,520 581.41 11.37 251,720 22,580
EVF 11.7 11.55 11.75 11.85 11.45 -150 -1.28% 4,619,200 - 8,784,535 526.02 16.41 29,000 575,250
PHR 63.5 63.5 63.6 66.5 62.3 0 0.00% 2,066,700 - 8,604,199 515.22 20.39 51,500 435,800
VAB 10.55 10.5 10.55 10.7 10.5 -50 -0.47% 785,400 - 8,571,787 513.28 6.54 49,300 6,300
KOS 38.8 38.85 38.8 38.9 38.8 +50 +0.13% 375,400 - 8,410,300 503.61 392.42 200 5,700
VSC 21.95 22.25 22.2 22.9 21.65 +300 +1.37% 14,084,700 - 8,329,741 498.79 15.97 1,313,500 871,500
DSE 24.8 24.1 24.8 24.8 24.05 -700 -2.82% 510,100 - 8,256,660 494.41 43.35 67,800 4,200
IMP 53.1 53.2 53.1 53.6 53.1 +100 +0.19% 47,900 - 8,193,277 490.62 27.54 28,600 4,500
VCF 288.6 296 300 300 295 +7,400 +2.56% 700 - 7,867,424 471.10 17.62 100 0
CTD 77.1 77.1 77.1 77.8 75.6 0 0.00% 569,900 - 7,820,254 468.28 16.91 50 13,400
BHN 32.8 33.5 32.8 33.5 32.8 +700 +2.13% 11,500 - 7,765,300 464.99 20.95 0 0
NT2 25.9 25.6 25.9 25.9 25.35 -300 -1.16% 1,862,100 - 7,369,626 441.29 92.75 136,700 505,400
CTS 34.5 33.95 34.6 34.7 33.7 -550 -1.59% 1,970,100 - 7,220,942 432.39 21.85 287,800 20,900
CMG 33.45 34.1 34.25 34.4 34 +650 +1.94% 436,200 - 7,220,508 432.37 23.88 16,470 51,900
ANV 26.6 26.9 26.6 27.35 26.3 +300 +1.13% 2,013,600 - 7,162,280 428.88 150.28 29,700 392,600
IJC 10.95 11.25 10.9 11.4 10.85 +300 +2.74% 6,101,300 - 7,082,782 424.12 12.08 961,100 332,100
NKG 15.5 15.6 15.55 15.95 15.35 +100 +0.65% 7,443,300 - 6,982,106 418.09 10.88 448,300 331,550
TMS 41 41.2 41 43.85 41 +200 +0.49% 8,900 - 6,976,657 417.76 34.45 0 0
TDM 59.8 58.5 58.5 58.5 58.5 -1,300 -2.17% 2,100 - 6,435,000 385.33 33.60 0 1,000
HHV 12.85 12.9 12.85 13.2 12.8 +50 +0.39% 7,501,800 - 6,416,886 384.24 12.59 262,600 218,690
GEG 14.9 14.85 15 15 14.8 -50 -0.34% 275,600 - 6,274,249 375.70 85.34 11,000 0
HT1 16.3 16.1 16.35 17.1 16 -200 -1.23% 988,700 - 6,143,598 367.88 101.90 8,500 475,500
PAN 27.6 27.65 27.8 28.15 27.6 +50 +0.18% 1,064,600 - 5,775,940 345.86 10.23 180,400 66,200
SZC 31.6 31.65 31.6 32.1 31.05 +50 +0.16% 1,465,300 - 5,696,553 341.11 19.59 201,300 97,200
SCS 53.1 55.1 53 55.9 53 +2,000 +3.77% 754,300 - 5,624,442 336.79 8.42 119,400 127,410
ACG 36.4 36.4 37 37 36.2 0 0.00% 3,300 - 5,488,681 328.66 13.07 0 300
TLG 52.2 53.8 52.7 53.9 52.6 +1,600 +3.07% 598,300 - 5,193,225 310.97 11.19 91,600 42,600
HNA 21.7 22 21.55 23.15 21.55 +300 +1.38% 12,000 - 5,175,109 309.89 19.18 0 0
HHS 11.9 11.45 11.9 11.9 11.3 -450 -3.78% 3,075,700 - 4,946,239 296.18 11.47 143,600 192,400
DXS 8.4 8.2 8.32 8.44 8.2 -200 -2.38% 2,599,800 - 4,748,646 284.35 34.75 384,600 143,700
VDS 17.3 17.25 17.25 17.5 17.1 -50 -0.29% 1,421,400 - 4,692,000 280.96 14.19 166,900 3,300
DBD 48.4 49.5 48.45 49.65 48.1 +1,100 +2.27% 45,300 - 4,677,218 280.07 19.57 0 2,300
ORS 13.65 13.55 13.65 13.9 13.4 -100 -0.73% 1,320,300 - 4,552,797 272.62 11.94 116,200 200
CHP 28.9 28.8 28.9 28.9 28.4 -100 -0.35% 133,100 - 4,540,553 271.89 13.48 0 90,600
STG 44.45 44.4 44 44.4 44 -50 -0.11% 200 - 4,362,449 261.22 22.65 0 0
PDN 115.2 115.6 115.1 115.8 115.1 +400 +0.35% 1,800 - 4,282,276 256.42 13.27 0 0
HDC 21.9 21.1 21.6 22.05 21.05 -800 -3.65% 6,277,800 - 4,214,821 252.38 48.62 651,200 597,100
AGR 17.8 18.1 18.1 18.1 17.5 +300 +1.69% 3,525,300 - 4,132,443 247.45 28.87 345,200 26,400
DPG 40.85 40.85 40.5 41.15 39.8 0 0.00% 879,100 - 4,117,640 246.57 11.50 193,100 14,800
TMP 58.1 58.2 58.2 58.2 58.2 +100 +0.17% 400 - 4,074,000 243.95 11.63 0 300
MSH 34.75 35.5 34.75 36.4 34.45 +750 +2.16% 979,900 - 3,994,496 239.19 6.46 103,700 94,450
PET 34.45 36.5 35.3 36.85 35 +2,050 +5.95% 4,793,000 - 3,895,358 233.25 27.46 0 520
QCG 14.1 14.1 14.1 14.15 13.8 0 0.00% 820,600 - 3,879,321 232.29 46.69 90,800 0
NTC 156.7 159 157.2 159 156 +2,300 +1.47% 22,900 - 3,815,997 228.50 13.04 0 0
CRE 8.25 8.2 8.16 8.27 8.16 -50 -0.61% 281,700 - 3,802,163 227.67 92.13 12,500 11,700
MIG 18.1 18.75 18.15 19.2 18.1 +650 +3.59% 911,000 - 3,776,876 226.16 14.48 34,700 3,600
DPR 41.55 42.15 41.85 43 41.1 +600 +1.44% 1,855,900 - 3,662,242 219.30 14.05 86,600 99,400
DSC 15.15 15.1 15.15 15.2 14.75 -50 -0.33% 180,100 - 3,618,888 216.70 17.50 1,800 0
SHP 34.5 34.5 34.5 34.7 34.4 0 0.00% 5,900 - 3,491,619 209.08 12.22 0 0
PTB 51.7 51.6 52 52.3 50.8 -100 -0.19% 127,200 - 3,454,022 206.83 9.37 44,500 11,300
DCL 46.9 46.7 46.9 48.5 45.85 -200 -0.43% 461,000 - 3,411,016 204.25 63.71 0 0
CSV 28.85 30.85 28.85 30.85 28.6 +2,000 +6.93% 1,970,200 - 3,408,922 204.13 15.66 107,200 87,100
TVS 15.2 14.9 15.05 15.2 14.9 -300 -1.97% 272,400 - 3,344,155 200.25 8.85 92,100 1,700
PPC 10.15 10.15 10.15 10.25 10.05 0 0.00% 384,100 - 3,254,222 194.86 7.62 84,700 21,560
AST 74 72 73.8 73.8 71.9 -2,000 -2.70% 40,400 - 3,240,000 194.01 22.65 10,700 18,000
AAA 7.99 8.12 8 8.13 7.95 +130 +1.63% 3,437,500 - 3,197,191 191.45 8.42 514,400 59,160
SCR 7.52 7.42 7.45 7.53 7.3 -100 -1.33% 3,032,100 - 3,195,015 191.32 1,060.00 234,200 193,100
KHG 7.02 7.03 7.05 7.08 6.89 +10 +0.14% 22,153,000 - 3,159,529 189.19 57.62 836,800 127,300
TCM 27.15 28 27 28 26.75 +850 +3.13% 2,922,200 - 3,137,085 187.85 10.99 171,500 38,500
MCM 26.95 27.7 27 28.25 27 +750 +2.78% 124,000 - 3,047,000 182.46 15.40 0 0
TRA 72.5 72 72.5 72.5 70 -500 -0.69% 5,000 - 2,984,439 178.71 14.43 0 400
BIC 23.85 24.35 23.9 24.45 23.85 +500 +2.10% 426,600 - 2,855,692 171.00 5.72 55,000 3,800
BMI 18.2 18.6 18.3 18.8 18 +400 +2.20% 1,098,900 - 2,800,186 167.68 11.89 161,500 359,550
BFC 46.75 48.9 47 49.3 46.4 +2,150 +4.60% 990,800 - 2,795,515 167.40 8.70 25,400 10,600
SAM 7.26 7.33 7.33 7.33 7.16 +70 +0.96% 463,700 - 2,785,114 166.77 33.32 900 10,700
DHC 34.95 34.5 35.4 35.4 34.35 -450 -1.29% 359,500 - 2,777,010 166.29 11.71 40,200 123,100
VPD 26.1 25.7 26.1 26.1 25.6 -400 -1.53% 10,800 - 2,739,353 164.03 12.91 0 4,700
DVP 67 67.3 67 67.5 66.8 +300 +0.45% 20,600 - 2,692,000 161.20 8.01 0 530
ASM 6.6 6.57 6.56 6.63 6.52 -30 -0.45% 506,900 - 2,675,266 160.20 12.71 100 1,100
ELC 23.6 23.55 23.65 23.65 23.15 -50 -0.21% 1,019,000 - 2,592,238 155.22 20.48 146,800 26,400
DRC 15.55 15.95 15.6 16.15 15.6 +400 +2.57% 1,474,800 - 2,463,147 147.49 8.18 0 0
TDP 28 27.8 28 28 26.15 -200 -0.71% 247,300 - 2,452,579 146.86 25.57 19,700 17,600
AGG 14.8 14.85 14.6 14.9 14.55 +50 +0.34% 671,600 - 2,413,542 144.52 8.11 41,600 8,900
PGD 24.2 24.2 24.2 24.25 24 0 0.00% 12,200 - 2,395,735 143.46 10.23 0 0
NCT 91 91.3 91 91.4 91 +300 +0.33% 29,400 - 2,388,931 143.05 9.95 3,300 9,500
TRC 80.3 82 80 82.5 80 +1,700 +2.12% 225,700 - 2,388,250 143.01 10.79 21,500 6,100
TV2 33.8 35.3 33.85 35.5 33.25 +1,500 +4.44% 841,800 - 2,383,674 142.73 36.85 127,250 22,700
FMC 36.35 36.4 36.2 36.6 36.2 +50 +0.14% 26,500 - 2,380,156 142.52 7.79 200 4,800
SHI 13.85 14 13.65 14 13.6 +150 +1.08% 737,200 - 2,379,294 142.47 29.41 4,000 3,100
SGT 15.7 15.95 15.7 16 15.35 +250 +1.59% 92,100 - 2,360,651 141.36 18.15 0 200
YEG 12.25 12.3 12.25 12.65 12.2 +50 +0.41% 2,143,600 - 2,359,165 141.27 13.40 81,500 146,100
LIX 36.4 36.4 36.95 36.95 36 0 0.00% 57,500 - 2,358,720 141.24 13.03 200 7,300
APG 10.4 10.35 10.4 10.4 10.15 -50 -0.48% 402,200 - 2,314,487 138.59 - 16,400 3,200
FCN 14.8 14.45 14.85 14.95 14.3 -350 -2.36% 1,779,400 - 2,274,994 136.23 244.92 68,900 100,000
TBC 35.4 35.5 35.55 35.55 35.5 +100 +0.28% 200 - 2,254,250 134.99 12.66 0 0
NTL 18.45 18.4 18.5 18.6 18 -50 -0.27% 1,531,000 - 2,244,430 134.40 3.89 442,300 163,000
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
RAL 92.9 93 92.9 93.1 92.6 +100 +0.11% 6,800 - 2,189,910 131.13 3.69 100 0
LCG 10.45 10.45 10.45 10.7 10.35 0 0.00% 3,057,400 - 2,158,992 129.28 17.33 155,300 12,800
PGI 19.9 19.45 19.45 19.45 18.55 -450 -2.26% 57,100 - 2,156,943 129.16 9.29 0 0
STK 15.25 15.35 15.25 15.5 15.25 +100 +0.66% 7,300 - 2,150,890 128.80 118.08 100 3,000
VFG 51.5 51 51 52 51 -500 -0.97% 24,700 - 2,127,343 127.39 5.03 8,200 2,100
DMC 60 60.5 60.2 60.5 60.2 +500 +0.83% 800 - 2,101,012 125.81 12.19 0 0
SVC 22.2 21.8 22.2 22.2 21.8 -400 -1.80% 18,800 - 2,033,467 121.76 14.58 1,500 3,000
KSB 17.25 17.25 17.25 17.5 17.1 0 0.00% 1,176,400 - 1,974,154 118.21 36.16 255,800 0
SGN 57.1 58.5 57.8 58.5 57.1 +1,400 +2.45% 28,800 - 1,959,668 117.35 8.05 1,800 1,300
CTF 20.35 20.35 20.35 20.4 19.9 0 0.00% 339,300 - 1,946,556 116.56 39.21 0 4,100
TTA 11.2 10.9 11.4 11.4 10.7 -300 -2.68% 125,300 - 1,946,294 116.54 9.41 0 1,500
VOS 13.25 13.75 13.25 14.15 13.15 +500 +3.77% 4,781,600 - 1,925,000 115.27 5.74 233,200 70,000
NBB 18.7 18.35 18.65 18.65 18.3 -350 -1.87% 15,800 - 1,837,932 110.06 2,621.43 900 0
IDI 6.78 6.72 6.82 6.86 6.72 -60 -0.88% 461,600 - 1,835,720 109.92 27.10 5,100 0
SBA 28.8 28.8 28.75 28.8 28.45 0 0.00% 4,200 - 1,742,062 104.32 15.34 0 0
BBC 91 90.9 85 91 85 -100 -0.11% 13,500 - 1,704,619 102.07 15.45 100 11,560
HQC 2.91 2.9 2.94 2.98 2.9 -10 -0.34% 10,104,300 - 1,672,138 100.13 50.00 583,900 3,800
PAC 22.8 23.6 22.8 23.8 22.7 +800 +3.51% 780,600 - 1,645,093 98.51 9.62 57,500 70,180
EVG 7.85 7.53 7.65 7.79 7.53 -320 -4.08% 1,295,400 - 1,620,831 97.06 51.58 25,400 0
APH 6.56 6.55 6.6 6.6 6.47 -10 -0.15% 544,300 - 1,597,442 95.66 13.42 0 0
FIT 4.78 4.68 4.78 4.79 4.67 -100 -2.09% 745,700 - 1,590,887 95.26 13.33 0 0
PVP 15.4 15.25 15.6 15.8 15 -150 -0.97% 1,498,800 - 1,581,462 94.70 8.12 8,000 14,600
HTG 43.5 43.9 43.5 44 43.1 +400 +0.92% 10,800 - 1,580,519 94.64 6.62 0 0
ASG 16.9 16.9 16.9 16.9 16.6 0 0.00% 1,500 - 1,534,261 91.87 52.98 0 0
LHG 29.6 30.1 29.7 30.5 29.65 +500 +1.69% 175,300 - 1,505,362 90.14 9.39 7,500 200
OPC 22.5 23.5 22.5 23.5 22.5 +1,000 +4.44% 2,900 - 1,505,196 90.13 16.54 0 0
CLC 55 56.6 54.8 56.6 54.8 +1,600 +2.91% 6,400 - 1,483,349 88.82 10.97 1,400 3,600
GIL 13.95 14.35 13.95 14.5 13.6 +400 +2.87% 499,400 - 1,457,906 87.30 38.37 18,200 1,200
HPX 4.7 4.76 4.73 4.85 4.73 +60 +1.28% 2,549,100 - 1,447,842 86.70 25.59 507,100 183,500
CSM 13.55 13.9 13.6 14.2 13.6 +350 +2.58% 1,044,400 - 1,440,391 86.25 32.10 19,800 0
THG 46.15 46.05 46.2 46.2 45.9 -100 -0.22% 35,300 - 1,433,532 85.84 8.96 0 5,600
CTI 22.5 22.6 22.6 23 22.4 +100 +0.44% 370,700 - 1,423,800 85.26 12.50 41,100 27,600
LBM 35.7 35 36 36.2 35 -700 -1.96% 53,500 - 1,400,000 83.83 16.98 0 0
SRC 50.8 49.7 50 50 49.6 -1,100 -2.17% 1,000 - 1,394,749 83.52 9.20 0 0
S4A 32.8 0 0 0.00% - - 1,384,160 82.88 - 0 0
NSC 77.6 78 79.5 79.5 78 +400 +0.52% 4,300 - 1,370,812 82.08 6.66 0 0
ACC 13.15 13.05 13.15 13.4 13.05 -100 -0.76% 24,100 - 1,370,250 82.05 26.20 0 0
NNC 61.9 62.5 62 63 61.5 +600 +0.97% 36,400 - 1,370,000 82.04 23.78 11,900 5,000
NHH 11.8 11.9 11.95 11.95 11.7 +100 +0.85% 135,400 - 1,344,272 80.50 10.08 0 0
ITC 13.7 13.75 13.6 13.9 13.55 +50 +0.36% 92,500 - 1,319,107 78.99 41.04 0 0
SZL 48.1 48 48.1 48.1 48 -100 -0.21% 600 - 1,312,538 78.60 15.69 0 0
VVS 56.4 60.3 60.3 60.3 58 +3,900 +6.91% 223,300 - 1,297,958 77.72 18.97 7,800 18,800
TIX 41.7 0 0 0.00% - - 1,251,000 74.91 - 0 0
CDC 24.3 23.7 24.3 24.5 23.3 -600 -2.47% 185,600 - 1,250,712 74.89 21.66 20,600 9,800
TTF 3.03 3.01 3.03 3.08 2.97 -20 -0.66% 2,675,700 - 1,237,705 74.11 200.67 121,780 69,000
QNP 31 30.5 30.5 30.5 30.5 -500 -1.61% 600 - 1,232,503 73.80 9.62 0 0
SGR 17.2 17.2 17.2 17.45 16.75 0 0.00% 194,900 - 1,201,850 71.97 17.43 19,400 1,200
TIP 18.35 18.4 18.45 18.45 18.1 +50 +0.27% 54,800 - 1,196,145 71.63 6.56 200 200
CKG 10.2 10.3 10.35 10.35 10.1 +100 +0.98% 57,900 - 1,177,403 70.50 7.99 0 0
HAX 11.05 10.95 11.05 11.05 10.85 -100 -0.90% 555,400 - 1,176,465 70.45 9.42 100 42,700
SMB 39 39.3 39.3 39.95 39 +300 +0.77% 50,400 - 1,172,973 70.24 7.60 0 9,100
TDC 11.6 11.6 11.5 11.65 11.4 0 0.00% 214,900 - 1,160,000 69.46 2.80 6,500 0
OGC 3.76 3.86 4 4 3.79 +100 +2.66% 1,335,400 - 1,158,000 69.34 9.70 13,200 18,900
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
TCI 9.7 9.63 9.75 9.75 9.52 -70 -0.72% 244,300 - 1,113,430 66.67 19.61 0 0
HHP 12.5 12.5 12.6 12.7 12.4 0 0.00% 617,500 - 1,081,929 64.79 63.45 108,300 10,000
D2D 35.15 35.5 35.5 35.5 35.2 +350 +1.00% 69,000 - 1,074,221 64.32 14.63 4,200 3,600
TCL 34.55 34.7 34.3 34.7 34.3 +150 +0.43% 31,300 - 1,046,498 62.66 8.53 0 3,700
VDP 47 47 47 47 47 0 0.00% 1,100 - 1,037,919 62.15 14.45 0 0
SMC 13.85 14.1 13.85 14.15 13.8 +250 +1.81% 524,400 - 1,037,856 62.15 35.52 22,000 10,100
CLL 30.4 30.45 30.5 30.5 30.4 +50 +0.16% 20,800 - 1,035,300 61.99 11.18 0 0
LDG 4 4 3.99 4.06 3.97 0 0.00% 1,798,900 - 1,022,463 61.23 - 200,200 3,900
CVT 28.3 27.6 27.7 27.7 26.35 -700 -2.47% 1,700 - 1,012,668 60.64 16.93 0 0
DC4 10 10 10 10.2 9.95 0 0.00% 382,300 - 982,357 58.82 4.78 3,500 1,200
SJD 14.1 14.15 14.1 14.15 14.05 +50 +0.35% 30,500 - 976,330 58.46 6.85 0 0
DHA 67.7 66 67.7 67.7 66 -1,700 -2.51% 49,600 - 971,591 58.18 18.79 1,100 4,500
VTO 11.85 11.9 11.7 12 11.7 +50 +0.42% 388,900 - 950,413 56.91 10.58 900 2,000
TVB 8.5 8.3 8.5 8.5 8.28 -200 -2.35% 25,200 - 930,405 55.71 7.38 0 500
CNG 27.05 26.45 27.25 27.25 26.3 -600 -2.22% 66,500 - 928,376 55.59 12.01 600 600
ILB 23.05 23.1 23.05 23.5 23 +50 +0.22% 35,400 - 882,408 52.84 7.01 0 0
VIP 12.7 12.75 12.7 12.8 12.6 +50 +0.39% 224,000 - 873,004 52.28 11.68 0 0
TN1 14.5 14.4 14.45 14.55 14.4 -100 -0.69% 13,900 - 865,375 51.82 15.45 100 0
PGC 13.7 14.15 13.85 14.45 13.8 +450 +3.28% 150,800 - 853,801 51.13 9.99 1,900 0
HVH 13.05 13.3 13.05 13.35 13 +250 +1.92% 171,500 - 844,408 50.56 17.90 16,100 0
HAP 7.5 7.51 7.54 7.56 7.39 +10 +0.13% 18,500 - 833,177 49.89 8.20 0 0
LSS 9.52 9.51 9.51 9.53 9.47 -10 -0.11% 206,600 - 815,403 48.83 7.02 0 0
HRC 28 26.55 26.55 26.55 26.55 -1,450 -5.18% 200 - 801,986 48.02 13.06 0 0
ABT 68.4 68 68.4 68.4 68 -400 -0.58% 22,200 - 800,853 47.96 8.92 0 0
DTL 13.2 13.1 13.3 13.3 13.1 -100 -0.76% 3,100 - 794,266 47.56 187.14 0 0
TEG 6.35 6.52 6.6 6.6 6.23 +170 +2.68% 3,700 - 787,659 47.17 155.24 200 0
DLG 2.57 2.6 2.58 2.68 2.58 +30 +1.17% 1,893,400 - 778,205 46.60 3.74 77,100 22,000
NHA 15.5 15.5 15.5 15.75 15.35 0 0.00% 334,400 - 753,171 45.10 10.57 6,300 0
HTN 8.35 8.28 8.35 8.45 8.2 -70 -0.84% 247,800 - 737,884 44.18 30.00 200 0
KHP 12.25 12.2 12.5 12.5 12.2 -50 -0.41% 12,700 - 736,596 44.11 12.75 0 0
VAF 19.45 19.45 19.45 19.45 19.45 0 0.00% 1,500 - 732,591 43.87 12.03 0 1,000
SBG 14.55 14.55 14.5 14.7 13.9 0 0.00% 184,200 - 727,499 43.56 13.48 23,500 80,300
SKG 10.8 10.9 11.25 11.25 10.8 +100 +0.93% 264,300 - 724,825 43.40 21.33 39,600 0
ACL 14 14.25 14 14.25 13.6 +250 +1.79% 8,900 - 714,766 42.80 66.28 1,200 0
VNG 7.15 7.15 7.15 7.15 7.15 0 0.00% 100 - 695,528 41.65 286.00 100 0
GSP 10.9 11.1 11.15 11.3 11.05 +200 +1.83% 220,000 - 681,310 40.80 7.37 0 0
DAT 9.67 9.8 10.15 10.2 9.4 +130 +1.34% 20,000 - 678,438 40.63 10.91 0 0
NVT 7.46 7.4 7.46 7.46 7.4 -60 -0.80% 2,500 - 669,700 40.10 - 0 0
VRC 13.35 13.35 13.3 13.6 13.3 0 0.00% 11,100 - 667,500 39.97 667.50 6,500 0
FDC 17.2 0 0 0.00% - - 664,436 39.79 - 0 0
JVC 5.8 5.8 5.9 5.9 5.76 0 0.00% 296,900 - 652,501 39.07 16.16 600 12,000
TLD 8.28 8.25 8.25 8.28 8.22 -30 -0.36% 51,900 - 641,366 38.41 45.58 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
ADS 8.29 8.3 8.45 8.49 8.2 +10 +0.12% 111,100 - 634,076 37.97 12.44 600 500
CMX 6.26 6.22 6.21 6.27 6.18 -40 -0.64% 82,400 - 633,812 37.95 11.33 0 0
SFI 25.35 26 25.4 26.35 25.4 +650 +2.56% 16,400 - 632,113 37.85 7.55 0 200
TNC 32.75 0 0 0.00% - - 630,438 37.75 - 0 0
TSA 15.1 15.5 15.1 15.6 15 +400 +2.65% 281,800 - 626,587 37.52 23.20 0 0
VNS 9.2 9.13 9.2 9.28 9.13 -70 -0.76% 2,400 - 619,554 37.10 7.43 500 0
CRC 9.08 8.85 9.05 9.05 8.82 -230 -2.53% 656,400 - 605,339 36.25 6.95 0 78,700
HTI 24.3 23.95 24.3 24.3 23.85 -350 -1.44% 38,500 - 597,533 35.78 9.72 0 3,800
MCP 29.5 29.4 29.2 29.4 29.2 -100 -0.34% 7,300 - 584,132 34.98 17.64 0 0
TSC 2.95 2.94 2.97 2.97 2.91 -10 -0.34% 410,900 - 578,765 34.66 588.00 0 0
ICT 18.05 17.8 18.05 18.05 17.7 -250 -1.39% 20,700 - 572,893 34.30 18.43 0 0
PLP 5.68 5.6 5.52 5.72 5.4 -80 -1.41% 236,400 - 559,999 33.53 44.44 19,200 1,000
TLH 4.83 4.9 4.84 4.95 4.8 +70 +1.45% 278,500 - 550,368 32.96 - 0 0
PMG 10.95 11.7 11.7 11.7 11.7 +750 +6.85% 36,800 - 542,134 32.46 21.87 0 300
ADP 23.5 23.5 23.6 23.6 23 0 0.00% 3,900 - 541,436 32.42 6.35 0 100
CLW 40.7 0 0 0.00% - - 529,100 31.68 - 0 0
BTP 8.7 8.61 8.75 8.85 8.52 -90 -1.03% 272,100 - 520,781 31.18 12.16 36,700 136,200
DSN 43 43 42.25 43 42.25 0 0.00% 11,100 - 519,569 31.11 6.60 0 100
FIR 7.37 7.2 7.35 7.35 7.1 -170 -2.31% 533,500 - 508,821 30.47 720.00 9,500 0
SFG 10.35 10.35 10.15 10.35 9.96 0 0.00% 3,200 - 495,737 29.68 19.31 0 0
VNE 6.08 6 6.2 6.25 5.95 -80 -1.32% 118,500 - 492,331 29.48 - 900 1,900
BTT 36.35 0 0 0.00% - - 490,725 29.38 - 0 0
GDT 19.8 19.65 19.5 19.75 19.5 -150 -0.76% 12,200 - 484,376 29.00 9.07 0 0
MHC 11.5 11.1 12.05 12.1 11.1 -400 -3.48% 61,900 - 482,586 28.90 40.96 0 1,100
VPG 5.09 5.44 5.44 5.44 5.44 +350 +6.88% 273,800 - 480,982 28.80 5.13 0 0
TMT 12.9 12.9 13.1 13.1 12.3 0 0.00% 3,400 - 475,726 28.49 - 0 300
SVI 37 0 0 0.00% - - 474,800 28.43 - 0 0
TDH 4.2 4.17 4.21 4.21 4.1 -30 -0.71% 172,000 - 469,762 28.13 - 200 0
CCI 26.5 0 0 0.00% - - 464,839 27.83 - 0 0
HUB 15.3 15.35 15.2 15.35 15.2 +50 +0.33% 800 - 464,228 27.80 6.47 0 0
CCC 11.35 11.3 11.35 11.4 11 -50 -0.44% 22,800 - 463,921 27.78 10.76 0 0
CIG 9 9 9.1 9.2 8.6 0 0.00% 38,300 - 459,360 27.51 5.21 0 0
RYG 10.3 10.2 10.3 10.4 10 -100 -0.97% 429,200 - 459,000 27.49 6.80 0 0
UIC 56 55 55.3 55.3 55 -1,000 -1.79% 3,000 - 456,940 27.36 7.82 0 500
HII 6.09 6 6.3 6.3 5.95 -90 -1.48% 430,800 - 441,978 26.47 142.86 2,500 115,100
DRL 45.95 46 45.9 46 45.9 +50 +0.11% 9,300 - 437,000 26.17 10.48 0 0
EVE 10.15 10.25 10.15 10.25 10.05 +100 +0.99% 21,100 - 430,293 25.77 - 3,000 0
TDW 49.9 49.9 48 49.9 46.5 0 0.00% 2,200 - 424,150 25.40 7.56 0 0
COM 30 0 0 0.00% - - 423,619 25.37 - 0 0
TNT 8.55 8.3 8.23 8.52 8.05 -250 -2.92% 48,200 - 423,300 25.35 1,185.71 0 500
ITD 16.2 16 16.1 16.3 16 -200 -1.23% 37,000 - 418,765 25.08 8.69 0 0
VPH 4.35 4.36 4.41 4.45 4.3 +10 +0.23% 52,200 - 415,760 24.90 3.21 1,600 0
SSC 31.15 0 0 0.00% - - 413,416 24.76 - 0 0
HID 5.02 5.37 5.37 5.37 5.37 +350 +6.97% 296,700 - 412,181 24.68 75.63 0 0
BCE 10.85 10.85 10.75 10.9 10.75 0 0.00% 41,100 - 379,750 22.74 5.09 2,700 0
HAR 3.86 3.79 3.83 3.85 3.73 -70 -1.81% 507,800 - 362,643 21.72 36.80 71,800 0
CCL 6.14 6.06 6.14 6.14 6.06 -80 -1.30% 120,000 - 361,063 21.62 9.47 0 500
C47 9.52 9.6 9.52 9.64 9.51 +80 +0.84% 27,900 - 348,886 20.89 88.89 0 0
TVT 16.2 16.4 16.2 16.4 16.1 +200 +1.23% 900 - 344,400 20.62 14.92 0 0
SAV 13.1 13.35 13.35 13.35 13.35 +250 +1.91% 100 - 331,003 19.82 5.73 0 0
VSI 25 25 24.6 25 24.6 0 0.00% 1,500 - 330,000 19.76 14.43 0 0
C32 10.4 10.7 10.4 10.8 10.25 +300 +2.88% 126,500 - 321,624 19.26 19.78 11,400 700
MDG 31 31 32.5 33 31 0 0.00% 1,100 - 320,068 19.17 80.52 0 0
HMC 11.65 11.5 11.75 11.8 11.5 -150 -1.29% 10,000 - 313,950 18.80 12.27 0 0
DAH 3.65 3.65 3.6 3.67 3.58 0 0.00% 131,200 - 307,330 18.40 45.06 0 0
LGL 5.98 5.88 5.8 6 5.8 -100 -1.67% 176,200 - 302,803 18.13 - 7,600 0
VNL 20.8 20.8 20.7 20.8 20.7 0 0.00% 10,400 - 294,122 17.61 6.61 100 4,300
DQC 10.1 10.25 9.93 10.3 9.93 +150 +1.49% 1,500 - 282,470 16.91 - 0 0
LAF 18.5 18.5 18.6 18.6 18.5 0 0.00% 700 - 281,718 16.87 7.24 0 0
HCD 7.55 7.55 7.5 7.56 7.5 0 0.00% 42,900 - 279,039 16.71 9.24 0 0
NAF 38.3 39.05 38.35 39.5 38.15 +750 +1.96% 786,400 - 276,628 16.56 18.69 76,200 117,500
PTL 2.8 2.71 2.84 2.84 2.71 -90 -3.21% 8,800 - 271,000 16.23 - 0 0
HTL 22.5 22.5 22.5 22.5 22.5 0 0.00% 9,600 - 270,000 16.17 11.66 0 0
PNC 24.15 25 25 25 25 +850 +3.52% 100 - 269,984 16.17 26.43 0 0
NHT 11.1 0 0 0.00% - - 266,441 15.95 - 0 0
HSL 6.87 6.89 6.88 7.3 6.8 +20 +0.29% 232,900 - 265,729 15.91 39.37 5,300 0
TNI 5.01 4.99 5.01 5.1 4.91 -20 -0.40% 20,600 - 261,975 15.69 - 0 4,800
DRH 2.16 2.11 2.13 2.18 2.11 -50 -2.31% 645,000 - 261,024 15.63 - 0 0
ABR 13.2 13 12.5 13 12.5 -200 -1.52% 200 - 260,000 15.57 13.17 0 0
TCO 8.37 8.28 8.37 8.38 8.15 -90 -1.08% 48,100 - 259,335 15.53 12.19 0 0
SRF 8.14 7.58 7.6 8.1 7.58 -560 -6.88% 25,600 - 256,104 15.34 145.77 0 0
VMD 16.3 16.3 16.2 16.3 16.2 0 0.00% 4,000 - 251,676 15.07 11.25 0 0
PHC 4.95 4.93 4.95 4.98 4.8 -20 -0.40% 116,000 - 249,862 14.96 51.35 0 0
L10 25.95 25.45 24.15 25.45 24.15 -500 -1.93% 2,300 - 249,156 14.92 9.04 0 0
TCT 19.9 19.1 19.6 19.65 19 -800 -4.02% 4,400 - 244,251 14.63 22.58 0 0
PJT 9.6 9.69 9.69 9.69 9.69 +90 +0.94% 100 - 241,114 14.44 9.24 0 0
ABS 2.99 3 2.93 3.05 2.93 +10 +0.33% 112,100 - 240,000 14.37 100.00 0 0
SC5 15.8 0 0 0.00% - - 236,739 14.18 - 0 0
DBT 11.05 11.25 11.25 11.25 11.25 +200 +1.81% 700 - 230,970 13.83 14.57 0 0
TPC 13.7 0 0 0.00% - - 230,392 13.80 - 0 0
VPS 9.39 9.39 8.91 9.5 8.91 0 0.00% 113,600 - 229,687 13.75 9.59 300 0
SBV 7.9 7.9 7.46 7.9 7.46 0 0.00% 600 - 226,651 13.57 - 0 0
AAT 3.22 3.2 3.25 3.25 3.19 -20 -0.62% 66,900 - 226,621 13.57 - 0 0
DHM 6.13 6.11 6.14 6.14 6 -20 -0.33% 6,300 - 211,013 12.64 69.43 0 990
PTC 6.59 6.54 6.6 6.6 6.54 -50 -0.76% 12,500 - 210,533 12.61 10.88 0 0
BKG 2.86 2.88 2.86 2.89 2.85 +20 +0.70% 50,100 - 206,234 12.35 13.85 0 0
BMC 16.2 16.35 15.85 16.55 15.7 +150 +0.93% 102,700 - 202,620 12.13 8.81 3,200 600
VID 4.9 4.9 5 5 4.9 0 0.00% 900 - 200,097 11.98 28.82 0 0
ADG 9.25 9.34 9.35 9.35 9.34 +90 +0.97% 600 - 199,694 11.96 11.23 0 0
SFC 17.15 17.35 17.15 17.35 17.15 +200 +1.17% 1,000 - 195,907 11.73 9.87 0 0
VTB 17.4 17.55 17.4 17.85 16.95 +150 +0.86% 30,000 - 189,619 11.35 16.43 0 0
SVT 10.85 10.95 11.15 11.15 10.85 +100 +0.92% 4,100 - 189,555 11.35 6.87 0 0
ASP 4.89 4.97 4.89 5.05 4.88 +80 +1.64% 66,600 - 185,578 11.11 26.02 0 0
CMV 9.5 10.15 10.1 10.15 9.4 +650 +6.84% 65,500 - 184,282 11.03 17.87 0 0
YBM 10.2 10.1 10.2 10.85 9.9 -100 -0.98% 28,600 - 180,534 10.81 10.84 0 0
KMR 2.97 2.97 2.97 2.97 2.92 0 0.00% 3,600 - 168,927 10.12 28.83 0 0
FCM 3.6 3.63 3.62 3.63 3.6 +30 +0.83% 25,500 - 167,803 10.05 117.10 0 2,800
SMA 8 0 0 0.00% - - 162,823 9.75 - 0 0
HTV 11.95 11.9 11.8 11.95 11.15 -50 -0.42% 45,400 - 155,938 9.34 17.00 0 0
BRC 12.45 12.25 12.45 12.45 12.25 -200 -1.61% 1,000 - 151,594 9.08 6.97 0 0
NO1 6.3 6.3 6.4 6.4 6.3 0 0.00% 70,000 - 151,200 9.05 8.39 0 0
GMH 8.64 8.64 8.64 8.64 8.64 0 0.00% 100 - 142,560 8.54 23.93 0 0
LM8 14.8 14.8 14.8 14.8 14.8 0 0.00% 300 - 138,952 8.32 9.86 0 0
SPM 9.9 0 0 0.00% - - 136,323 8.16 - 0 0
SHA 4.02 4.01 4 4.01 4 -10 -0.25% 13,300 - 134,121 8.03 9.93 0 400
DTT 16 0 0 0.00% - - 130,429 7.81 - 0 0
VCA 8.37 8.37 8.1 8.37 8.1 0 0.00% 700 - 127,118 7.61 123.09 0 0
ST8 4.53 4.55 4.54 4.58 4.41 +20 +0.44% 62,100 - 117,030 7.01 5.28 0 0
HVX 2.74 2.79 2.74 2.81 2.71 +50 +1.82% 22,000 - 115,855 6.94 - 0 0
SVD 4.39 4.1 4.52 4.52 4.09 -290 -6.61% 61,300 - 113,184 6.78 8.33 0 0
TYA 17.25 17 17.05 17.25 16.45 -250 -1.45% 55,300 - 104,132 6.24 6.93 900 43,500
PIT 6.78 6.9 6.78 7.05 6.78 +120 +1.77% 3,400 - 98,051 5.87 34.33 0 0
GTA 9.85 9.9 9.9 9.9 9.9 +50 +0.51% 300 - 97,317 5.83 11.38 0 0
DTA 4.01 4.05 4.1 4.1 3.96 +40 +1.00% 22,300 - 73,142 4.38 48.80 0 0
TDG 3 3 3 3.01 2.95 0 0.00% 11,000 - 72,634 4.35 10.60 0 0
AAM 6.95 6.9 6.95 7 6.9 -50 -0.72% 1,300 - 72,113 4.32 - 0 0
HU1 6.7 0 0 0.00% - - 67,000 4.01 - 0 0
HAS 8 0 0 0.00% - - 62,400 3.74 - 0 0
DXV 3.9 3.92 3.9 3.92 3.85 +20 +0.51% 5,400 - 38,808 2.32 - 0 0
TCR 2.9 2.9 2.89 2.94 2.89 0 0.00% 5,100 - 30,060 1.80 - 0 0
AFX 11.2 11.2 11.1 11.25 11 0 0.00% 165,200 - - - 14.00 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - - 0 0
FUCVREIT 8.07 8.07 8.55 8.55 8.07 0 0.00% 300 - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.8 14.99 14.8 15.02 14.8 +190 +1.28% 4,400 - - - - 0 1,500
FUEFCV50 15.65 15.65 15.66 15.67 15.65 0 0.00% 3,300 - - - - 0 0
FUEIP100 13.1 13.09 13.1 13.1 13.05 -10 -0.08% 600 - - - - 0 500
FUEKIV30 14.15 13.95 14.16 14.16 13.93 -200 -1.41% 6,700 - - - - 3,200 3,100
FUEKIVFS 18.35 0 0 0.00% - - - - - 0 0
FUEKIVND 14.87 14.55 14.55 14.55 14.55 -320 -2.15% 100 - - - - 0 100
FUEMAV30 25.38 25.21 25.19 25.21 24.59 -170 -0.67% 55,600 - - - - 49,400 51,900
FUEMAVND 16.68 16.51 16.49 16.57 16.3 -170 -1.02% 43,600 - - - - 38,300 30,000
FUESSV30 26.08 25.98 26.07 26.08 25.7 -100 -0.38% 33,200 - - - - 3,500 29,500
FUESSV50 30.5 30.44 30.46 30.46 30 -60 -0.20% 7,300 - - - - 4,800 200
FUESSVFL 32.35 31.9 31.95 32.21 31.39 -450 -1.39% 85,700 - - - - 21,800 1,100
FUETCC50 15.4 15.32 15.4 15.4 15.03 -80 -0.52% 27,600 - - - - 2,000 200
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 39.77 39.36 39.81 39.9 38.8 -410 -1.03% 348,400 - - - - 8,600 265,000
FUEVN100 26.95 26.7 27 27 26.35 -250 -0.93% 55,500 - - - - 2,500 17,600
MCH 169.9 168 165.2 169.7 165.2 -1,900 -1.12% 96,300 - - - 15.50 26,810 10,020
PDV 9.99 10.1 10 10.15 9.99 +110 +1.10% 66,600 - - - 2.46 0 0
VPX 30.6 31.25 31.2 32 30.6 +650 +2.12% 3,057,200 - - - 48.08 21,000 910,300
KLB - - - - - - - - - - - - - - - - -
合計 7,865,798,930 471,005.92 112,403,190 115,137,220

※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