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

2026/03/31 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 1,674.49
+11.95/+0.72%
売買高（相対取引を含む） 929,691,249 株
（前日比 +12.73%）
値上がり銘柄数 194
値下がり銘柄数 147
変わらず銘柄数 85
総銘柄数 426
売買代金（相対取引を含む） 24,370,133 百万VND
（前日比 +13.40%）
VN30 1,829.59 +17.67 +0.98%
VNMID 2,195.29 +13.58 +0.62%
VNSML 1,422.71 +8.91 +0.63%
VN100 1,767.05 +17.82 +1.02%
VNALL 1,748.35 +17.55 +1.01%
VNX Allshare 2,759.85 +27.81 +1.02%
前日終値 1662.54 (03/30) 
始値 1668.87
高値 1677.83
安値 1663.11
年初来高値 1902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 77,540,560 102,742,550 -25,201,990
+0.56 +0.44 -0.38 +1.15 +0.23 +0.12
-1.02 +0.22 +0.42 +0.32 -0.16 - -
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（2026/03/31 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 129.5 135 130.2 135 130 +5,500 +4.25% 3,316,700 - 520,157,094 31,147.13 94.27 1,246,270 704,360
VCB 58 58.1 58.2 58.9 58 +100 +0.17% 5,481,100 - 485,464,723 29,069.74 15.08 891,200 2,290,360
VHM 103 103 102.4 103.8 102 0 0.00% 1,487,400 - 423,063,436 25,333.14 10.10 369,850 516,080
BID 39.45 39.4 39.6 39.8 39.1 -50 -0.13% 7,278,600 - 286,834,569 17,175.72 12.30 821,710 1,954,300
CTG 34.05 34.6 34.4 34.65 34.1 +550 +1.62% 7,394,400 - 268,736,284 16,091.99 7.33 1,794,900 621,510
TCB 30.5 30.7 30.5 30.75 30.4 +200 +0.66% 8,861,500 - 217,547,581 13,026.80 8.59 430,010 432,340
MBB 25.75 26.45 25.95 26.7 25.95 +700 +2.72% 20,965,700 - 213,054,748 12,757.77 7.95 5,118,830 4,908,000
VPB 26.1 26.7 26.4 26.9 26.25 +600 +2.30% 19,377,200 - 211,835,760 12,684.78 8.83 4,919,900 4,146,590
HPG 26.9 26.9 27.05 27.25 26.8 0 0.00% 23,553,000 - 206,470,031 12,363.47 15.36 5,110,520 4,221,590
GAS 80.8 78.3 81.6 81.6 78.1 -2,500 -3.09% 2,432,200 - 188,933,966 11,313.41 16.85 261,440 777,780
VPL 83.3 83.4 82.3 84.5 82.3 +100 +0.12% 312,100 - 149,561,251 8,955.76 134.95 106,900 14,500
BSR 29.15 27.65 29.6 29.65 27.65 -1,500 -5.15% 20,456,600 - 138,451,836 8,290.53 26.59 2,567,250 6,916,480
HDB 25.2 25.45 25.1 25.5 25 +250 +0.99% 17,460,200 - 127,384,282 7,627.80 6.93 1,564,490 4,969,290
FPT 74 74.7 74.9 75.5 74.4 +700 +0.95% 5,639,200 - 127,251,982 7,619.88 14.32 1,204,230 355,570
GVR 33.1 31.7 33.5 33.5 31.7 -1,400 -4.23% 3,647,100 - 126,800,000 7,592.81 37.25 78,310 928,960
VNM 60.6 60.5 61 61.5 60.5 -100 -0.17% 5,323,200 - 126,442,304 7,571.40 15.02 1,329,100 1,351,930
LPB 41.95 41.9 42.05 42.35 41.5 -50 -0.12% 1,068,300 - 125,167,120 7,495.04 12.88 193,400 89,900
ACB 23.75 23.55 23.65 23.85 23.45 -200 -0.84% 13,096,000 - 120,968,263 7,243.61 7.79 1,899,360 4,687,460
MWG 80.8 81.8 80.8 82.1 80.5 +1,000 +1.24% 6,582,900 - 120,117,045 7,192.64 17.13 1,289,520 732,450
STB 61.2 62.2 61.2 62.7 61.2 +1,000 +1.63% 5,233,600 - 117,260,418 7,021.58 19.75 1,331,010 922,950
MSN 74.8 75.5 75.5 76.4 75 +700 +0.94% 5,911,100 - 114,797,140 6,874.08 27.86 1,586,300 1,695,860
TCX 52.4 51.2 52 52 50.7 -1,200 -2.29% 2,251,900 - 106,504,091 6,377.49 18.87 637,500 1,649,400
VJC 157.1 156 157.2 158 156 -1,100 -0.70% 864,400 - 84,491,368 5,059.36 60.21 47,310 74,670
VCK 34 33.75 34.2 34.7 33.7 -250 -0.74% 4,125,400 - 82,178,540 4,920.87 12.31 135,800 1,310,200
GEE 184.6 197.5 186 197.5 185.6 +12,900 +6.99% 2,040,300 - 72,284,991 4,328.44 22.14 163,700 64,300
SHB 15.45 15.55 15.3 15.55 15.25 +100 +0.65% 96,443,300 - 71,432,095 4,277.37 6.74 3,538,800 1,052,310
SSI 26.55 26.95 26.7 27.3 26.55 +400 +1.51% 34,450,800 - 67,135,084 4,020.06 13.13 2,619,030 3,908,760
BVH 84.5 82.5 84 85 81.7 -2,000 -2.37% 459,500 - 61,241,628 3,667.16 29.02 10,000 134,550
VRE 25.65 25.75 25.7 25.85 25.45 +100 +0.39% 2,502,700 - 58,512,199 3,503.72 9.08 590,540 1,033,940
VIB 16.9 16.95 17.05 17.2 16.9 +50 +0.30% 4,166,800 - 57,697,897 3,454.96 7.92 415,000 130,300
SAB 44.15 44.3 44.25 44.65 44.15 +150 +0.34% 413,500 - 56,817,513 3,402.25 13.24 99,840 33,610
BCM 53.6 53.1 54.3 54.4 53.1 -500 -0.93% 743,200 - 54,958,500 3,290.93 26.42 18,200 255,100
PLX 41.4 40.4 41.9 41.9 40.35 -1,000 -2.42% 4,149,100 - 51,331,926 3,073.77 22.86 391,500 710,370
SSB 16.9 16.95 16.85 16.95 16.75 +50 +0.30% 1,800,000 - 48,222,750 2,887.59 9.02 211,700 42,200
HVN 21.4 21.3 21.55 21.55 21.2 -100 -0.47% 806,800 - 47,166,596 2,824.35 - 3,600 384,200
EIB 23 23.6 23.1 23.9 23 +600 +2.61% 16,665,300 - 43,960,206 2,632.35 13.21 2,281,700 2,162,520
TPB 15.95 16.3 16.05 16.5 16 +350 +2.19% 11,363,300 - 43,063,886 2,578.68 7.09 580,400 564,760
POW 13.05 13 13.15 13.15 12.95 -50 -0.38% 8,543,100 - 39,881,994 2,388.14 14.93 410,000 973,230
REE 70 68.5 70 71 68.4 -1,500 -2.14% 2,455,900 - 37,103,583 2,221.77 14.67 559,830 554,850
PNJ 108 108 108 110 107.1 0 0.00% 1,492,200 - 36,844,104 2,206.23 14.11 375,020 600,280
MSB 11.35 11.55 11.35 11.7 11.3 +200 +1.76% 11,297,900 - 36,036,000 2,157.84 5.44 411,000 4,289,010
GMD 78.5 79.5 78.8 80.8 77.9 +1,000 +1.27% 1,966,400 - 33,906,361 2,030.32 18.59 847,600 381,400
GEX 36.3 37 36.8 37.8 36.5 +700 +1.93% 8,764,100 - 31,798,902 1,904.13 22.59 1,218,000 704,410
NVL 13.85 14.15 13.9 14.35 13.85 +300 +2.17% 15,917,500 - 31,583,062 1,891.20 16.32 1,981,800 1,891,880
KBC 31.8 31.9 31.9 32 31.05 +100 +0.31% 2,270,100 - 30,041,977 1,798.92 13.02 255,900 318,240
KDH 26.05 26 26.4 26.4 25.75 -50 -0.19% 4,193,600 - 29,177,587 1,747.16 29.89 468,500 1,383,370
GEL 35 36.2 35.5 36.85 35.45 +1,200 +3.43% 5,743,000 - 28,598,000 1,712.46 59.54 497,600 107,800
OCB 11.15 11.15 11.15 11.25 11.1 0 0.00% 910,100 - 27,493,549 1,646.32 7.46 68,500 19,600
PGV 24 23.85 24 24.4 23.85 -150 -0.63% 21,300 - 26,794,713 1,604.47 - 0 0
FRT 158 157 157.6 157.6 153.9 -1,000 -0.63% 477,400 - 26,737,380 1,601.04 33.74 100,100 332,970
DCM 49 48.3 49 49.1 46.6 -700 -1.43% 7,359,400 - 25,570,020 1,531.14 15.08 1,146,600 515,460
VIX 16.35 16.65 16.55 17.1 16.4 +300 +1.83% 27,092,000 - 25,498,307 1,526.84 4.71 1,139,230 274,230
HCM 22.3 22.7 22.5 23.05 22.3 +400 +1.79% 11,220,200 - 24,515,016 1,467.97 15.46 447,300 505,500
VND 15.5 15.8 15.55 16.1 15.45 +300 +1.94% 16,215,300 - 24,052,339 1,440.26 13.99 1,130,900 1,028,040
VCI 26.15 26.7 26.25 26.95 26.25 +550 +2.10% 13,442,800 - 22,697,670 1,359.14 14.40 1,124,100 604,380
VGC 44.8 46.9 45.2 46.9 45 +2,100 +4.69% 1,290,300 - 21,027,615 1,259.14 14.98 115,800 472,100
HAG 16.4 16.4 16.6 16.65 16.2 0 0.00% 3,975,700 - 20,785,348 1,244.63 - 24,800 155,700
DPM 30.85 29.85 31 31 29.3 -1,000 -3.24% 10,183,900 - 20,295,762 1,215.32 20.92 113,400 832,490
CRV 27.5 28.4 27 28.4 26.85 +900 +3.27% 1,600 - 19,522,156 1,168.99 41.34 0 0
SBT 22.8 22.7 22.8 22.8 22.5 -100 -0.44% 691,800 - 19,411,056 1,162.34 27.28 10,000 32,300
PVD 36.2 34.8 36.45 36.5 34.4 -1,400 -3.87% 5,738,900 - 19,344,624 1,158.36 34.80 93,300 1,328,800
DGC 49.1 50.2 49.5 51.5 49.5 +1,100 +2.24% 2,507,200 - 19,064,876 1,141.61 6.79 204,210 269,350
VPI 57.5 57.5 57.5 57.5 56.7 0 0.00% 1,415,700 - 18,402,851 1,101.97 51.71 0 199,800
NAB 13.05 13.05 13 13.1 12.9 0 0.00% 1,307,900 - 17,911,785 1,072.56 5.35 0 74,300
TNH 10.15 10.05 10.1 10.2 10 -100 -0.99% 88,900 - 16,662,894 997.78 29.05 1,100 0
PDR 16.6 16.35 16.65 16.7 16.25 -250 -1.51% 13,963,500 - 16,019,883 959.27 4.92 337,900 192,720
TCH 16.35 17.4 16.65 17.45 16.35 +1,050 +6.42% 18,683,800 - 15,870,700 950.34 13.59 3,796,100 140,300
DXG 14.3 14.55 14.45 14.7 14.3 +250 +1.75% 21,018,600 - 14,824,765 887.71 41.34 2,850,900 672,920
SIP 60 61.2 60 61.2 59.2 +1,200 +2.00% 487,800 - 14,817,312 887.26 11.92 18,700 66,600
SJS 49.95 48.95 50 50 48.7 -1,000 -2.00% 26,600 - 14,561,393 871.94 20.77 0 0
TAL 44.7 46 45.15 46 44.15 +1,300 +2.91% 494,500 - 14,345,100 858.99 21.43 228,900 6,800
VCG 22.15 22 22.5 22.85 22 -150 -0.68% 7,885,100 - 14,222,303 851.63 14.21 221,600 1,035,000
KDC 49 48.8 48.3 49 48.1 -200 -0.41% 163,000 - 14,142,548 846.86 351.08 7,400 9,790
NLG 28.75 29 29.2 29.5 28.6 +250 +0.87% 2,992,800 - 14,067,824 842.38 21.28 667,090 709,970
VHC 59.3 59 58.9 59.3 58.6 -300 -0.51% 608,200 - 13,242,736 792.98 10.78 100 227,000
DHG 101 100.9 100.9 101.1 100.6 -100 -0.10% 15,400 - 13,192,279 789.96 16.00 0 4,500
LGC 61 61 56.8 61 56.8 0 0.00% 500 - 12,939,949 774.85 23.55 0 0
CII 18.3 18.6 18.6 19.1 18.5 +300 +1.64% 17,970,800 - 12,498,926 748.44 94.90 557,100 560,740
VTP 97.5 96.4 99.4 99.4 94.8 -1,100 -1.13% 681,800 - 11,739,885 702.99 40.68 10,940 124,400
PC1 29.15 28.3 29.35 29.75 28 -850 -2.92% 12,188,100 - 11,639,375 696.97 24.04 1,838,500 655,800
HDG 29.3 29.6 29.7 29.8 29.1 +300 +1.02% 2,598,500 - 10,950,906 655.74 27.33 404,200 48,020
EVF 14.5 14.2 14.65 14.9 14.05 -300 -2.07% 10,460,100 - 10,800,034 646.71 12.64 110 500
BAF 34.75 34.8 34.85 35 34.5 +50 +0.14% 1,114,000 - 10,579,953 633.53 22.37 500 171,400
BMP 126.9 129.1 127 129.7 127 +2,200 +1.73% 171,500 - 10,568,247 632.83 8.60 48,520 36,000
HAH 56 56.7 56.9 56.9 55.4 +700 +1.25% 1,036,800 - 10,537,151 630.97 8.30 1,420 119,480
PVT 21.85 21.8 22.1 22.35 21.75 -50 -0.23% 7,238,400 - 10,244,501 613.44 10.51 1,530,700 269,660
VSH 43.1 43.3 43.3 43.3 43 +200 +0.46% 6,500 - 10,229,246 612.53 11.86 0 0
DGW 45.8 45.8 46.1 46.45 45.1 0 0.00% 1,500,700 - 10,129,526 606.56 18.38 555,700 310,100
DSE 23.25 23.5 23.25 23.6 23.25 +250 +1.08% 207,100 - 10,063,870 602.63 31.42 0 9,000
HPA 38 39 38.3 39 38.1 +1,000 +2.63% 50,700 - 9,945,000 595.51 6.67 0 0
CTR 86 86.2 86 86.2 84.5 +200 +0.23% 408,400 - 9,860,063 590.42 16.44 10,300 141,380
BWE 42.75 43 42.25 43.1 42.25 +250 +0.58% 125,600 - 9,456,932 566.28 11.50 19,600 15,400
HSG 14.95 14.85 15 15.1 14.8 -100 -0.67% 3,274,900 - 9,221,587 552.19 13.06 35,200 508,540
DIG 14.2 14.25 14.3 14.5 14.1 +50 +0.35% 11,416,400 - 9,211,644 551.60 75.80 639,100 792,920
FTS 25.05 26.8 25.4 26.8 25.15 +1,750 +6.99% 1,088,700 - 9,018,458 540.03 23.08 107,500 78,410
DBC 23.15 23.2 23.3 23.35 23 +50 +0.22% 1,943,800 - 8,928,907 534.67 5.93 138,800 9,800
BSI 34 36.35 33.85 36.35 33.85 +2,350 +6.91% 912,500 - 8,919,052 534.07 19.63 19,500 20,620
VSC 23.3 23.7 23.55 23.95 23.4 +400 +1.72% 2,640,700 - 8,872,578 531.29 25.82 189,900 8,800
CTD 84 85.4 85.5 86.6 84 +1,400 +1.67% 1,006,500 - 8,662,123 518.69 18.73 104,400 123,370
KOS 39.05 39.05 39.05 39.1 39.05 0 0.00% 309,500 - 8,453,596 506.20 394.44 0 0
IMP 55 54.7 55 55.3 54.7 -300 -0.55% 11,800 - 8,424,290 504.45 27.68 2,100 200
PHR 62.5 61.9 62.5 62.9 61.8 -600 -0.96% 240,900 - 8,387,400 502.24 19.87 62,800 23,600
VAB 10.05 10.1 10.05 10.1 10 +50 +0.50% 267,800 - 8,245,243 493.73 6.29 25,000 0
VCF 310 304.5 305.2 305.2 300 -5,500 -1.77% 2,100 - 8,093,347 484.63 15.63 0 0
NT2 27.9 27.6 28.1 28.1 27.5 -300 -1.08% 846,800 - 7,945,378 475.77 7.21 89,300 34,700
TMS 40.8 40.8 40.8 40.8 40.8 0 0.00% 100 - 7,047,555 422.01 34.11 0 0
GEG 16.9 16.55 17 17.05 16.5 -350 -2.07% 2,493,700 - 6,992,514 418.71 95.11 50,500 31,400
BHN 30.4 29.5 30.3 30.3 29.4 -900 -2.96% 3,500 - 6,838,100 409.47 14.63 0 0
CMG 29.05 28.8 29.1 29.25 28.7 -250 -0.86% 389,200 - 6,707,546 401.65 20.17 34,320 203,250
PAN 31.75 31.7 31.9 32.35 31.55 -50 -0.16% 525,300 - 6,621,964 396.52 11.72 118,100 22,900
IJC 10.2 10.2 10.3 10.3 10.1 0 0.00% 2,036,700 - 6,421,723 384.53 7.74 184,500 66,100
ANV 23.45 23.55 23.45 24.1 23.45 +100 +0.43% 968,100 - 6,270,323 375.47 6.27 105,100 252,900
NKG 13.9 13.85 14.05 14.15 13.8 -50 -0.36% 3,555,300 - 6,198,857 371.19 30.64 830 14,100
HHV 12.1 12.3 12.25 12.45 12.1 +200 +1.65% 6,071,100 - 6,118,426 366.37 12.00 580,900 400,000
TDM 54.5 55 54.5 55 54.5 +500 +0.92% 238,900 - 6,050,000 362.28 31.46 100 0
HHS 13.55 13.9 13.75 14.25 13.25 +350 +2.58% 5,442,200 - 6,004,605 359.56 13.93 576,300 37,330
HT1 15.1 15.25 15.1 15.3 15.05 +150 +0.99% 304,200 - 5,819,246 348.46 21.27 6,000 54,600
CTS 26.5 27.35 26.75 28.2 26.7 +850 +3.21% 1,194,400 - 5,817,166 348.33 10.07 51,500 101,200
SCS 53.7 54.3 53.7 54.6 53.5 +600 +1.12% 370,700 - 5,542,780 331.90 7.63 239,900 44,210
PET 47.4 50.7 47.6 50.7 47.6 +3,300 +6.96% 2,591,700 - 5,410,812 324.00 38.15 0 0
HNA 22.7 22.7 22.7 22.85 22.7 0 0.00% 1,400 - 5,339,771 319.75 11.22 0 0
ACG 34.8 34.8 33.65 34.8 33.6 0 0.00% 5,500 - 5,247,421 314.22 12.50 0 0
SZC 29.25 29.15 29.5 29.55 29.1 -100 -0.34% 419,500 - 5,246,588 314.17 16.52 2,000 3,800
DPG 40.35 42.2 40.6 42.25 40.4 +1,850 +4.58% 1,094,100 - 5,004,375 299.66 13.16 117,800 12,800
DBD 51.8 51.7 51 51.9 50.6 -100 -0.19% 13,100 - 4,885,095 292.52 19.33 0 600
TLG 48.2 48.5 48.2 48.7 48.2 +300 +0.62% 52,600 - 4,681,624 280.34 10.09 600 17,100
CHP 28.2 28.5 28.2 28.55 28.2 +300 +1.06% 66,700 - 4,493,255 269.06 10.25 0 0
ORS 13 13.15 13.1 13.35 12.9 +150 +1.15% 1,774,900 - 4,418,397 264.57 37.36 33,700 180,800
DXS 7.23 7.43 7.5 7.69 7.25 +200 +2.77% 5,639,000 - 4,302,736 257.65 31.48 252,300 824,200
MSH 37.25 37.6 37.8 37.8 37.25 +350 +0.94% 143,500 - 4,230,790 253.34 6.89 39,800 20,850
DCL 56 56.1 56.4 56.5 55.3 +100 +0.18% 366,200 - 4,097,602 245.37 210.11 0 0
MIG 19.8 20.1 20.4 20.4 19.4 +300 +1.52% 602,700 - 4,048,811 242.44 12.94 108,200 40,600
PDN 108.1 108.2 109 109 108.1 +100 +0.09% 800 - 4,008,151 240.01 14.72 0 200
PTB 48.45 49.65 49.25 49.95 48.45 +1,200 +2.48% 129,100 - 3,988,190 238.81 6.68 109,440 15,700
VDS 14.05 14.55 14.15 14.8 14.15 +500 +3.56% 968,000 - 3,957,600 236.98 13.80 43,000 15,200
TMP 56.8 55 55 55 55 -1,800 -3.17% 400 - 3,850,000 230.54 10.99 0 0
HDC 19.05 18.75 19.1 19.25 18.6 -300 -1.57% 3,317,700 - 3,745,398 224.28 43.20 104,200 115,600
CRE 7.65 7.97 7.65 8.18 7.62 +320 +4.18% 892,600 - 3,695,517 221.29 89.55 1,800 7,800
QCG 13.25 13.3 13.3 13.4 13.25 +50 +0.38% 474,000 - 3,659,218 219.11 44.04 4,300 11,100
SHP 34.45 34.3 34.45 34.45 34.2 -150 -0.44% 5,100 - 3,471,378 207.87 12.11 0 0
DPR 40.55 39.9 40.65 40.65 39.8 -650 -1.60% 635,400 - 3,466,749 207.59 13.30 9,000 54,800
NTC 144.3 142.8 144.3 144.3 142.8 -1,500 -1.04% 5,700 - 3,427,197 205.22 10.65 0 0
PPC 10.75 10.55 10.8 10.8 10.55 -200 -1.86% 870,100 - 3,382,468 202.54 7.92 25,600 11,700
AGR 14.35 14.7 14.45 15.1 14.35 +350 +2.44% 741,100 - 3,356,183 200.97 26.16 41,800 1,000
STG 34.9 32.5 32.5 32.5 32.5 -2,400 -6.88% 100 - 3,193,234 191.21 16.58 0 0
BFC 57.2 55.3 57.2 57.3 54.1 -1,900 -3.32% 105,000 - 3,161,390 189.30 11.34 9,500 16,100
AST 69.8 0 0 0.00% - - 3,141,000 188.08 - 0 0
DSC 12.75 12.95 12.85 13 12.65 +200 +1.57% 28,600 - 3,103,616 185.85 10.21 0 0
TVS 13.1 13.5 13.1 13.5 12.9 +400 +3.05% 101,500 - 3,029,939 181.43 9.00 0 11,040
CSV 26.95 27 27.1 27.45 27 +50 +0.19% 419,300 - 2,983,498 178.65 15.86 3,100 7,800
TRA 69 69.8 67.5 70 67.5 +800 +1.16% 3,900 - 2,893,248 173.25 13.99 0 0
BIC 23.9 24.1 24 24.15 23.6 +200 +0.84% 63,400 - 2,826,373 169.24 8.85 3,800 18,400
DHC 34.85 35.1 34.9 35.35 34.8 +250 +0.72% 96,700 - 2,825,306 169.18 11.91 6,600 10,800
MCM 25.5 25.6 25.6 25.9 25.45 +100 +0.39% 12,300 - 2,816,000 168.62 14.50 0 0
AAA 7.02 7.02 7.02 7.1 7 0 0.00% 763,300 - 2,764,074 165.51 7.28 62,400 200
DVP 69.1 69.1 69.6 69.6 69 0 0.00% 6,900 - 2,764,000 165.51 8.17 0 0
TDP 29.75 29.35 29.95 31.5 29.35 -400 -1.34% 413,100 - 2,750,082 164.68 27.00 0 10,400
SCR 6.4 6.26 6.48 6.48 6.18 -140 -2.19% 3,531,400 - 2,695,525 161.41 894.29 87,400 300,000
SAM 6.52 6.97 6.52 6.97 6.5 +450 +6.90% 605,100 - 2,648,328 158.58 27.77 19,500 25,000
TV2 39.2 38.2 39.5 40 38 -1,000 -2.55% 637,900 - 2,579,500 154.46 39.87 0 75,400
TCM 22.95 22.95 22.8 23.05 22.75 0 0.00% 820,100 - 2,571,289 153.97 10.62 0 1,700
BMI 17.05 17 17.3 17.3 16.85 -50 -0.29% 149,700 - 2,559,310 153.25 10.87 10,700 8,660
VPD 23.8 23.8 23.8 24 23.75 0 0.00% 9,000 - 2,536,833 151.91 9.67 400 0
FMC 38.4 38.45 38.2 38.95 38.2 +50 +0.13% 31,200 - 2,514,203 150.55 8.22 3,600 3,900
KHG 5.49 5.52 5.54 5.55 5.42 +30 +0.55% 12,173,000 - 2,480,882 148.56 45.25 32,900 1,141,000
SHI 14.1 14 14.05 14.15 14 -100 -0.71% 933,800 - 2,379,294 142.47 29.41 5,200 200
NCT 90.9 90.8 90.9 90.9 90.8 -100 -0.11% 3,700 - 2,375,848 142.27 6.71 0 2,200
SGT 15.45 15.8 14.75 15.8 14.75 +350 +2.27% 7,200 - 2,338,451 140.03 7.03 0 0
VVS 115.8 108 108 115.7 107.7 -7,800 -6.74% 494,300 - 2,324,700 139.20 7.24 26,500 3,000
ASM 5.7 5.68 5.76 5.81 5.68 -20 -0.35% 410,600 - 2,312,863 138.49 10.99 2,500 23,300
PGD 23.75 23.3 23.6 23.6 23.2 -450 -1.89% 6,000 - 2,306,637 138.12 14.76 700 0
TBC 35.25 35.65 35 35.65 35 +400 +1.13% 3,100 - 2,263,775 135.56 11.78 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
PGI 20 19.7 19.9 19.9 19.5 -300 -1.50% 1,900 - 2,184,667 130.82 8.90 0 230
LIX 32.75 32.95 32.75 33 32.6 +200 +0.61% 22,300 - 2,135,160 127.85 11.91 2,300 0
TTA 12.1 11.8 12.1 12.2 11.6 -300 -2.48% 2,135,300 - 2,106,997 126.17 11.29 0 0
TRC 72.3 71.9 72.5 72.5 70 -400 -0.55% 24,400 - 2,094,088 125.39 8.44 300 1,800
AGG 12.9 12.85 12.95 13 12.8 -50 -0.39% 491,400 - 2,088,486 125.06 7.02 23,000 29,800
DRC 13.5 13.5 13.6 13.6 13.4 0 0.00% 96,800 - 2,084,795 124.84 17.60 0 22,000
FCN 12.95 13.1 13 13.3 12.9 +150 +1.16% 1,036,300 - 2,062,451 123.50 222.03 43,800 127,900
VFG 49.1 49.2 49.1 49.2 49.1 +100 +0.20% 300 - 2,052,261 122.89 6.39 0 100
DMC 58.7 58.9 58.9 58.9 58.8 +200 +0.34% 300 - 2,045,448 122.48 11.87 0 0
LCG 9.86 9.87 9.92 9.96 9.8 +10 +0.10% 1,662,900 - 2,039,163 122.11 16.37 31,300 118,900
RAL 86.1 86.3 85.5 87 85.5 +200 +0.23% 2,400 - 2,032,142 121.69 3.43 0 0
ELC 18.15 18 18.2 18.5 18 -150 -0.83% 403,300 - 1,981,328 118.64 15.65 1,600 46,400
NTL 16.15 16.2 16.05 16.35 16 +50 +0.31% 605,700 - 1,976,074 118.33 121.80 2,800 10,600
STK 14 14.05 14.4 14.5 14 +50 +0.36% 30,500 - 1,968,730 117.89 39.36 0 1,800
YEG 9.95 10 10 10.15 10 +50 +0.50% 1,389,500 - 1,918,020 114.85 10.89 122,000 0
IDI 6.85 6.78 6.86 6.94 6.78 -70 -1.02% 676,300 - 1,852,111 110.90 27.34 84,900 43,800
NBB 18.4 18.4 18.4 18.4 18 0 0.00% 66,700 - 1,842,940 110.36 206.74 0 0
KSB 16 16.05 16.1 16.3 16 +50 +0.31% 833,600 - 1,836,821 109.99 33.65 54,300 0
PAC 26.75 26.25 26.9 27.15 26.25 -500 -1.87% 1,125,600 - 1,829,817 109.57 17.28 0 14,200
SVC 18.7 19.45 18.6 19.5 18.6 +750 +4.01% 8,700 - 1,814,263 108.64 13.01 10 4,300
VOS 12.65 12.6 12.75 12.8 12.6 -50 -0.40% 956,900 - 1,764,000 105.63 5.79 6,800 171,700
CTF 18.35 18.3 18.35 18.4 18.1 -50 -0.27% 299,500 - 1,750,466 104.82 35.26 0 0
SGN 52 52 52.7 52.7 51.5 0 0.00% 3,100 - 1,741,927 104.31 9.85 0 0
SBA 28.7 28.5 28.3 28.5 28.3 -200 -0.70% 400 - 1,723,915 103.23 10.16 0 0
HRC 49.8 53 53 53.2 48 +3,200 +6.43% 9,800 - 1,600,951 95.87 45.57 0 0
SRC 56.7 55 56.5 56.5 55 -1,700 -3.00% 8,300 - 1,543,485 92.42 62.71 0 0
PVP 15.05 14.85 15.15 15.2 14.85 -200 -1.33% 228,000 - 1,539,981 92.21 8.39 0 12,700
HQC 2.65 2.65 2.66 2.69 2.64 0 0.00% 2,355,600 - 1,527,988 91.50 45.69 5,000 174,800
ASG 16.75 16.8 16.75 16.8 16.75 +50 +0.30% 4,800 - 1,525,182 91.33 52.66 0 0
HTG 42 42 42.05 42.05 41.7 0 0.00% 15,700 - 1,512,114 90.55 5.61 0 0
CLC 54.5 57.3 54.5 57.3 54.5 +2,800 +5.14% 6,200 - 1,501,695 89.92 8.25 3,200 0
HPX 4.8 4.79 4.81 4.84 4.79 -10 -0.21% 415,000 - 1,456,968 87.24 25.75 0 0
FIT 4.28 4.27 4.29 4.3 4.21 -10 -0.23% 253,100 - 1,451,514 86.92 12.17 0 0
CTI 22.8 22.95 23 23.1 22.7 +150 +0.66% 328,300 - 1,445,850 86.58 12.69 16,500 21,200
S4A 34 0 0 0.00% - - 1,434,800 85.92 - 0 0
OPC 22.6 22.3 22.3 22.3 22.3 -300 -1.33% 100 - 1,428,335 85.53 14.50 0 0
LHG 28.3 28.25 28.3 28.5 28.25 -50 -0.18% 49,000 - 1,412,839 84.60 5.53 1,800 0
EVG 6.46 6.4 6.51 6.58 6.39 -60 -0.93% 635,600 - 1,377,599 82.49 43.84 11,100 103,900
THG 44.15 44.2 44.2 44.2 43.6 +50 +0.11% 15,200 - 1,375,942 82.39 9.33 9,000 2,000
SZL 50.8 50.3 50.8 50.8 50.3 -500 -0.98% 32,800 - 1,375,430 82.36 12.22 0 0
GIL 13.4 13.4 13.7 13.7 13.35 0 0.00% 176,000 - 1,361,389 81.52 35.83 6,000 1,500
APH 5.58 5.56 5.56 5.61 5.55 -20 -0.36% 138,900 - 1,355,997 81.20 11.39 100 0
VDP 60.4 0 0 0.00% - - 1,333,837 79.87 - 0 0
GHC 27.95 27.9 27.6 27.9 27.55 -50 -0.18% 8,300 - 1,329,784 79.63 8.29 0 6,800
QNP 32.5 32.45 30.55 32.45 30.55 -50 -0.15% 2,600 - 1,311,303 78.52 9.19 0 0
ACC 12.5 12.45 12.5 12.5 12.15 -50 -0.40% 400 - 1,307,250 78.28 25.00 0 0
TIX 43.5 0 0 0.00% - - 1,305,000 78.14 - 0 0
NSC 73.7 0 0 0.00% - - 1,295,242 77.56 - 0 0
APG 5.6 5.7 5.61 5.75 5.61 +100 +1.79% 508,800 - 1,274,645 76.33 - 31,800 0
CSM 12.4 12.3 12.2 12.3 12.2 -100 -0.81% 103,500 - 1,274,591 76.32 29.93 1,300 4,700
LBM 30.05 31 30.05 31.2 30.05 +950 +3.16% 18,200 - 1,240,000 74.25 8.73 13,800 0
TIP 18.6 18.5 18.6 18.75 18.5 -100 -0.54% 56,500 - 1,202,645 72.01 5.57 0 0
SMB 38.9 38.7 38.45 38.8 38.45 -200 -0.51% 6,600 - 1,155,065 69.17 7.55 0 100
CDC 21.6 21.8 21.6 21.8 21.4 +200 +0.93% 88,100 - 1,150,444 68.89 19.93 200 11,000
NNC 52.9 52.4 52.4 52.7 51.5 -500 -0.95% 62,800 - 1,148,608 68.78 8.54 0 10,600
HAX 10.65 10.65 10.65 10.85 10.45 0 0.00% 490,700 - 1,144,233 68.52 367.24 46,900 31,700
ITC 11.95 11.9 11.95 11.95 11.65 -50 -0.42% 68,700 - 1,141,627 68.36 35.52 0 0
NHH 9.93 10.05 9.95 10.2 9.95 +120 +1.21% 12,000 - 1,135,288 67.98 8.52 0 0
D2D 37.05 37.05 37.05 37.25 36.9 0 0.00% 100,500 - 1,121,123 67.13 4.93 400 20,300
HHP 13.4 12.9 13.4 13.5 12.5 -500 -3.73% 2,525,500 - 1,116,551 66.86 65.48 31,600 246,400
TTF 2.68 2.69 2.68 2.74 2.68 +10 +0.37% 408,400 - 1,106,122 66.23 179.33 13,000 23,100
SGR 15.2 15.7 15.4 16.15 15.4 +500 +3.29% 227,200 - 1,097,037 65.69 13.34 0 17,300
TDC 10.95 10.95 10.9 10.95 10.8 0 0.00% 168,300 - 1,095,000 65.57 2.64 0 2,000
CRC 9.7 9.94 9.7 10.25 9.69 +240 +2.47% 2,665,700 - 1,060,597 63.51 11.17 2,700 1,100
CKG 9 9.16 9.19 9.19 9 +160 +1.78% 20,600 - 1,047,088 62.70 13.31 0 200
TCI 8.88 9 8.9 9 8.9 +120 +1.35% 144,100 - 1,040,589 62.31 18.33 0 0
TCL 33.6 33.6 33.5 33.8 33.5 0 0.00% 15,800 - 1,013,323 60.68 7.70 0 0
CLL 29.85 29.6 30.3 30.3 29.6 -250 -0.84% 12,000 - 1,006,400 60.26 10.71 0 100
TN1 16.5 16.5 17 17 16.5 0 0.00% 10,600 - 991,575 59.38 17.70 0 0
SJD 13.95 14.05 13.95 14.05 13.95 +100 +0.72% 41,600 - 969,431 58.05 6.04 1,400 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
VTO 11.65 11.7 11.65 11.75 11.6 +50 +0.43% 205,700 - 934,440 55.95 10.23 3,400 0
CVT 24.1 25.45 23.65 25.45 23.65 +1,350 +5.60% 3,100 - 933,783 55.92 15.61 400 100
LDG 3.62 3.61 3.62 3.65 3.54 -10 -0.28% 1,201,300 - 922,773 55.26 - 85,500 83,600
SMC 11.7 12.5 12 12.5 11.8 +800 +6.84% 846,600 - 920,085 55.09 31.49 3,600 100
OGC 2.94 3.01 2.97 3.02 2.95 +70 +2.38% 279,300 - 903,000 54.07 7.56 400 6,600
DC4 9.15 9.12 9.15 9.17 9.09 -30 -0.33% 100,900 - 895,910 53.65 4.49 0 1,300
DLG 2.92 2.92 2.97 3 2.88 0 0.00% 1,747,100 - 873,984 52.33 4.20 186,500 44,900
NHA 13.3 13.25 13.1 13.6 13.1 -50 -0.38% 373,000 - 858,454 51.40 7.83 14,800 0
CNG 24.2 24.4 25.1 25.1 23.95 +200 +0.83% 3,400 - 856,423 51.28 15.80 0 100
HAP 7.6 7.65 7.6 7.79 7.59 +50 +0.66% 7,900 - 848,709 50.82 8.35 0 100
PGC 13.9 13.85 13.9 14 13.75 -50 -0.36% 53,200 - 835,699 50.04 9.77 0 2,500
ILB 21.55 21.6 21.65 21.75 21.45 +50 +0.23% 16,200 - 825,109 49.41 8.18 0 0
TVB 7.32 7.34 7.3 7.45 7.3 +20 +0.27% 37,400 - 822,792 49.27 6.52 0 2,000
VIP 11.9 11.85 11.9 11.9 11.8 -50 -0.42% 142,600 - 811,381 48.59 12.33 200 15,800
LSS 8.58 8.57 8.56 8.6 8.48 -10 -0.12% 84,600 - 771,528 46.20 6.33 0 0
HVH 12.15 11.95 12.1 12.15 11.9 -200 -1.65% 124,000 - 758,698 45.43 12.41 0 0
VAF 20.5 20.1 19.7 20.1 19.7 -400 -1.95% 7,100 - 757,073 45.33 4.44 0 5,000
TEG 6 6 5.9 6 5.9 0 0.00% 16,500 - 724,839 43.40 32.43 0 0
ABT 60.8 60.8 60 60.8 60 0 0.00% 900 - 716,057 42.88 5.40 100 0
DHA 47.85 47.8 48.75 48.75 47.5 -50 -0.10% 33,600 - 703,667 42.14 6.41 0 4,500
VRC 13.9 14 14 14 13.5 +100 +0.72% 1,004,100 - 700,000 41.92 700.00 200 0
GSP 11.4 11.4 11.45 11.45 11.3 0 0.00% 34,000 - 699,724 41.90 8.76 0 0
FDC 17.35 0 0 0.00% - - 670,230 40.13 - 0 0
NVT 7.4 7.4 7.4 7.4 7.4 0 0.00% 500 - 669,700 40.10 - 0 0
SFI 27.5 27.5 27.5 27.5 27.5 0 0.00% 1,000 - 668,581 40.03 7.10 0 0
VNG 6.8 6.8 6.8 6.8 6.8 0 0.00% 200 - 661,481 39.61 272.00 0 0
DTL 10.95 10.9 11.2 11.2 10.9 -50 -0.46% 4,100 - 660,878 39.57 155.71 0 0
HTN 7.25 7.4 7.5 7.65 7.27 +150 +2.07% 537,800 - 659,461 39.49 26.81 0 27,400
ADS 8.62 8.61 8.7 8.71 8.5 -10 -0.12% 146,300 - 657,759 39.39 12.91 2,000 0
ACL 12.95 12.9 12.95 12.95 12.3 -50 -0.39% 2,700 - 647,051 38.75 60.00 500 0
KHP 10.7 10.7 10.6 10.8 10.5 0 0.00% 5,800 - 646,031 38.68 11.18 0 0
TLD 8.37 8.3 8.35 8.41 8.3 -70 -0.84% 233,700 - 645,253 38.64 45.86 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TSA 15.25 15.45 15.3 15.45 15.25 +200 +1.31% 191,200 - 624,566 37.40 21.95 0 0
CLW 47.95 47.95 47.95 48 47.95 0 0.00% 2,600 - 623,350 37.33 10.97 0 0
CMX 6.08 6.11 6.06 6.17 6.02 +30 +0.49% 110,600 - 622,603 37.28 11.13 0 0
SKG 9.16 9.24 9.11 9.25 9.09 +80 +0.87% 125,900 - 614,439 36.79 12.82 1,700 3,800
HTI 24.3 24.55 24.3 24.6 24.25 +250 +1.03% 13,000 - 612,503 36.68 9.96 2,000 0
DAT 8.4 8.38 8.38 8.43 8.38 -20 -0.24% 3,200 - 580,133 34.74 8.07 0 0
SBG 11.6 11.6 11.65 11.75 11.35 0 0.00% 29,600 - 580,000 34.73 10.75 1,600 3,600
ICT 17.8 17.8 17.8 17.8 17.2 0 0.00% 4,700 - 572,893 34.30 18.02 0 0
VNS 8.38 8.31 8.3 8.4 8.3 -70 -0.84% 35,900 - 563,910 33.77 6.76 2,000 17,000
BTT 40.65 0 0 0.00% - - 548,775 32.86 - 0 0
MCP 27.4 27.35 27.4 27.4 27.2 -50 -0.18% 18,300 - 543,401 32.54 16.41 0 0
TNC 27.55 27.5 27.55 29 27.5 -50 -0.18% 3,000 - 529,375 31.70 14.45 0 0
ADP 22.8 22.9 23 23 22.75 +100 +0.44% 14,200 - 527,613 31.59 6.90 300 0
PLP 5.25 5.27 5.29 5.29 5.2 +20 +0.38% 2,500 - 526,999 31.56 41.83 0 1,100
TLH 4.51 4.6 4.51 4.6 4.51 +90 +2.00% 239,700 - 516,672 30.94 102.22 0 0
BTP 8.54 8.49 8.54 8.54 8.46 -50 -0.59% 44,600 - 513,523 30.75 11.99 0 2,700
UIC 60.2 61.5 61.5 61.5 61.5 +1,300 +2.16% 600 - 510,942 30.60 5.03 0 0
JVC 4.55 4.5 4.56 4.59 4.5 -50 -1.10% 91,600 - 506,251 30.31 10.14 12,900 0
RYG 11.25 11.25 11.25 11.3 10.95 0 0.00% 116,100 - 506,250 30.31 7.50 800 3,600
SFG 10.8 10.5 10.95 10.95 10.5 -300 -2.78% 2,000 - 502,922 30.12 15.70 0 800
TSC 2.51 2.53 2.54 2.55 2.5 +20 +0.80% 85,600 - 498,053 29.82 - 0 0
COM 33.25 0 0 0.00% - - 469,511 28.11 - 0 0
GDT 19.2 19 19.2 19.2 18.9 -200 -1.04% 10,500 - 468,354 28.05 8.77 0 0
DSN 37.9 38 37.9 38 37.85 +100 +0.26% 10,800 - 459,154 27.49 6.67 400 0
HID 5.35 5.72 5.72 5.72 5.43 +370 +6.92% 1,578,100 - 439,046 26.29 80.56 6,700 69,600
TCO 14 14 14 14.45 13.8 0 0.00% 850,500 - 438,489 26.26 11.74 0 0
MDG 41.6 42.4 42.4 42.4 42.4 +800 +1.92% 100 - 437,771 26.21 10.16 0 0
EVE 10.5 10.4 10.3 10.55 10 -100 -0.95% 58,100 - 436,590 26.14 - 27,400 1,100
TMT 11.8 11.75 11.9 11.95 11.5 -50 -0.42% 36,500 - 433,316 25.95 - 0 100
DRL 45.5 45.6 45.5 45.6 45.5 +100 +0.22% 3,200 - 433,200 25.94 9.68 0 0
HUB 14.2 14.2 14.2 14.2 14.2 0 0.00% 500 - 429,449 25.72 6.48 0 0
TDH 3.7 3.78 3.84 3.84 3.6 +80 +2.16% 69,800 - 425,827 25.50 - 4,400 1,600
ITD 16.4 16.2 16.4 16.4 16.1 -200 -1.22% 8,200 - 423,999 25.39 8.80 0 0
TNT 8.05 8.03 8.05 8.1 8 -20 -0.25% 15,300 - 409,530 24.52 29.96 1,000 0
HII 5.52 5.53 5.52 5.53 5.46 +10 +0.18% 149,300 - 407,356 24.39 8.03 100 1,600
MHC 9.2 9.35 9.2 9.35 9.13 +150 +1.63% 5,000 - 406,502 24.34 34.50 0 0
TDW 45.95 47.6 46 47.9 46 +1,650 +3.59% 6,800 - 404,600 24.23 7.21 0 0
BCE 11.2 11.25 11.15 11.25 11.15 +50 +0.45% 47,600 - 393,750 23.58 5.28 0 700
CCI 23.1 21.9 23.1 23.1 21.55 -1,200 -5.19% 5,000 - 384,150 23.00 9.05 0 0
VPG 4.24 4.24 4.3 4.3 4.22 0 0.00% 214,500 - 374,883 22.45 4.00 0 15,700
SSC 28.2 0 0 0.00% - - 374,264 22.41 - 0 0
VSI 28 28 28 28 28 0 0.00% 5,300 - 369,600 22.13 11.37 0 0
VPH 3.81 3.8 3.81 3.9 3.7 -10 -0.26% 80,100 - 362,360 21.70 - 0 100
FIR 5 4.98 4.98 4.99 4.89 -20 -0.40% 131,400 - 351,935 21.07 177.86 0 6,600
NAF 49.3 49.65 49.4 50.2 49.05 +350 +0.71% 632,400 - 351,717 21.06 23.77 86,000 89,600
C47 9.44 9.46 9.44 9.5 9.3 +20 +0.21% 23,100 - 343,798 20.59 6.58 0 0
SAV 13.15 13.5 13.55 13.55 13.05 +350 +2.66% 9,200 - 334,722 20.04 36.19 0 0
CIG 6.3 6.5 6.3 6.59 6.2 +200 +3.17% 42,300 - 331,760 19.87 3.76 0 0
VNE 4.05 4.04 4.1 4.1 4 -10 -0.25% 158,300 - 331,503 19.85 - 0 0
YBM 10.25 10.25 10.35 10.35 10.25 0 0.00% 3,500 - 329,789 19.75 11.00 0 0
TVT 15.55 15.6 16.15 16.15 15.6 +50 +0.32% 2,800 - 327,600 19.62 14.19 0 0
DRH 2.62 2.64 2.63 2.73 2.62 +20 +0.76% 328,200 - 326,589 19.56 - 0 0
PMG 6.9 7 6.9 7.3 6.9 +100 +1.45% 6,300 - 324,354 19.42 13.08 0 0
PNC 29.95 0 0 0.00% - - 323,441 19.37 - 0 0
C32 10.55 10.55 10.6 10.6 10.55 0 0.00% 500 - 317,115 18.99 19.50 0 200
HMC 11.55 11.55 11.55 11.55 11.55 0 0.00% 1,000 - 315,315 18.88 10.10 0 0
HAR 3.28 3.29 3.26 3.3 3.26 +10 +0.30% 144,900 - 314,801 18.85 31.94 3,000 0
CCC 7.61 7.59 7.5 7.59 7.48 -20 -0.26% 2,700 - 311,607 18.66 7.23 0 0
CCL 4.91 4.95 4.91 5.1 4.9 +40 +0.81% 55,100 - 294,928 17.66 7.73 0 4,000
HCD 7.92 7.94 7.9 7.94 7.8 +20 +0.25% 7,500 - 293,453 17.57 14.65 0 0
NHT 11.1 11.7 11.1 11.7 11.1 +600 +5.41% 30,200 - 280,843 16.82 12.45 0 0
VNL 19.6 19.6 19.65 19.95 19.6 0 0.00% 11,200 - 277,154 16.60 5.19 0 0
PTL 2.72 2.77 2.8 2.88 2.74 +50 +1.84% 14,400 - 277,000 16.59 - 0 0
HTL 22.05 22.6 22.4 22.6 22.2 +550 +2.49% 1,900 - 271,200 16.24 11.72 0 100
DQC 9.33 9.39 9.34 9.4 9.33 +60 +0.64% 4,600 - 258,770 15.50 - 0 0
LAF 17.3 16.9 16.9 17 16.9 -400 -2.31% 2,200 - 257,354 15.41 6.75 0 900
ABR 12.85 12.8 12.8 12.8 12.8 -50 -0.39% 300 - 256,000 15.33 12.97 0 0
LGL 4.93 4.95 5.12 5.12 4.8 +20 +0.41% 41,000 - 254,911 15.26 - 0 0
TCT 19.7 19.85 19.7 19.85 19.7 +150 +0.76% 900 - 253,842 15.20 23.46 0 0
DAH 2.98 2.99 2.98 2.99 2.98 +10 +0.34% 4,000 - 251,758 15.08 36.91 0 0
L10 25 0 0 0.00% - - 244,750 14.66 - 0 0
VMD 15.7 0 0 0.00% - - 242,412 14.52 - 0 0
ABS 2.96 3 3.03 3.03 2.97 +40 +1.35% 133,900 - 240,000 14.37 100.00 0 0
SRF 7.1 7.06 7.19 7.19 6.7 -40 -0.56% 60,700 - 238,535 14.28 135.77 1,700 0
DHM 7 6.9 7 7 6.9 -100 -1.43% 1,700 - 238,296 14.27 78.41 0 0
PHC 4.45 4.53 4.67 4.67 4.45 +80 +1.80% 12,800 - 229,589 13.75 10.37 0 700
SC5 15 0 0 0.00% - - 224,752 13.46 - 0 0
DBT 10.9 10.8 10.8 10.8 10.8 -100 -0.92% 100 - 221,731 13.28 13.99 0 0
PJT 8.9 8.9 8.9 8.9 8.9 0 0.00% 300 - 221,457 13.26 11.90 0 0
PTC 6.8 6.85 6.5 6.85 6.33 +50 +0.74% 2,300 - 220,513 13.20 4.51 0 0
SFC 19.5 19 19.5 19.5 19 -500 -2.56% 1,900 - 214,538 12.85 10.81 0 0
TNI 4.08 4.04 4.06 4.06 3.92 -40 -0.98% 14,800 - 212,100 12.70 - 0 0
SBV 7.19 7.25 7.44 7.44 7.24 +60 +0.83% 1,700 - 208,003 12.46 - 0 0
VPS 8.53 8.48 8.5 8.5 8.48 -50 -0.59% 3,900 - 207,428 12.42 8.86 0 0
AAT 2.92 2.92 2.92 2.93 2.88 0 0.00% 22,700 - 206,792 12.38 - 0 0
VID 4.78 4.95 4.95 4.95 4.85 +170 +3.56% 3,600 - 202,139 12.10 29.12 0 0
SVT 11.8 11.4 11.6 11.6 11.15 -400 -3.39% 3,700 - 197,345 11.82 7.16 0 0
HSL 5.01 5.06 5.11 5.11 4.99 +50 +1.00% 58,100 - 195,151 11.69 28.91 0 0
SMA 10 9.31 9.3 9.99 9.3 -690 -6.90% 300 - 189,485 11.35 14.46 0 0
ADG 8.87 8.8 8.7 8.97 8.55 -70 -0.79% 1,500 - 188,149 11.27 10.58 100 0
BKG 2.61 2.61 2.59 2.62 2.58 0 0.00% 37,400 - 186,900 11.19 12.55 0 0
TPC 11.05 0 0 0.00% - - 185,827 11.13 - 0 0
ASP 4.91 4.89 4.92 4.95 4.89 -20 -0.41% 16,800 - 182,590 10.93 25.60 1,100 0
BMC 13.65 13.4 13.75 13.75 13.4 -250 -1.83% 19,800 - 166,061 9.94 21.07 0 0
KMR 2.72 2.72 2.73 2.73 2.69 0 0.00% 24,500 - 154,708 9.26 26.41 0 0
VTB 14.1 14.2 14.6 14.6 14.2 +100 +0.71% 10,800 - 153,424 9.19 9.84 0 0
FCM 3.29 3.29 3.29 3.29 3.24 0 0.00% 46,800 - 152,086 9.11 106.13 6,900 0
BRC 12.05 12.05 12.2 12.2 12.05 0 0.00% 400 - 149,119 8.93 7.17 0 0
CMV 7.9 0 0 0.00% - - 143,431 8.59 - 0 0
HTV 10.9 10.8 10.5 10.8 10.5 -100 -0.92% 4,200 - 141,523 8.47 8.92 0 0
NO1 5.8 5.85 5.9 5.98 5.8 +50 +0.86% 39,300 - 140,400 8.41 7.79 0 1,400
DTT 16.5 0 0 0.00% - - 134,505 8.05 - 0 0
SHA 3.99 3.95 3.99 3.99 3.95 -40 -1.00% 4,600 - 132,114 7.91 9.78 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
GMH 7.75 7.7 7.5 7.7 7.5 -50 -0.65% 200 - 127,050 7.61 7.13 0 0
SPM 9.1 0 0 0.00% - - 125,307 7.50 - 0 0
PIT 7.9 8.45 7.9 8.45 7.9 +550 +6.96% 46,900 - 120,076 7.19 - 0 7,200
TYA 17.9 18.35 17.95 18.65 17.55 +450 +2.51% 12,500 - 112,401 6.73 4.90 2,400 0
VCA 7.4 7.35 7.3 7.35 7.13 -50 -0.68% 1,100 - 111,627 6.68 108.09 0 0
SVD 3.8 3.7 3.71 3.71 3.7 -100 -2.63% 300 - 102,142 6.12 7.52 0 0
GTA 8.6 0 0 0.00% - - 84,538 5.06 - 0 0
ST8 3.24 3.24 3.24 3.27 3.22 0 0.00% 92,900 - 83,336 4.99 3.76 0 0
AAM 6.28 6.2 6.28 6.28 6.15 -80 -1.27% 7,500 - 64,797 3.88 36.90 0 0
TDG 2.6 2.67 2.65 2.67 2.61 +70 +2.69% 107,100 - 64,644 3.87 11.31 0 0
HAS 8.1 0 0 0.00% - - 63,180 3.78 - 0 0
HU1 6.28 0 0 0.00% - - 62,800 3.76 - 0 0
DTA 3.5 3.44 3.59 3.74 3.44 -60 -1.71% 52,800 - 62,126 3.72 41.45 0 0
DXV 3.7 3.75 3.7 3.9 3.45 +50 +1.35% 37,300 - 37,125 2.22 45.73 0 0
TCR 2.69 2.64 2.69 2.69 2.56 -50 -1.86% 3,500 - 27,365 1.64 60.00 0 0
AFX 10.35 10.4 10.35 10.4 10.3 +50 +0.48% 49,900 - - - 7.69 0 0
ANT 35 36.7 35.2 36.85 35 +1,700 +4.86% 8,100 - - - 9.23 0 0
FUCTVGF3 15.6 16.5 16.5 16.5 16.5 +900 +5.77% 300 - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 13.4 14.2 14.2 14.2 14.2 +800 +5.97% 100 - - - - 0 0
FUCVREIT 6.85 7.32 7.25 7.32 7.25 +470 +6.86% 2,500 - - - - 0 0
FUEABVND 10.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.95 15.08 14.9 15.09 14.3 +130 +0.87% 13,700 - - - - 12,900 0
FUEFCV50 15.15 14.35 15.15 15.28 14.35 -800 -5.28% 3,600 - - - - 0 0
FUEIP100 11.7 11.6 11.7 11.7 11.5 -100 -0.85% 700 - - - - 100 0
FUEKIV30 12.19 12.41 12.19 12.45 12.19 +220 +1.80% 6,300 - - - - 4,600 300
FUEKIVFS 16.44 16.69 16.62 16.69 16.62 +250 +1.52% 200 - - - - 200 100
FUEKIVND 13.58 13.75 13.7 13.75 13.7 +170 +1.25% 700 - - - - 700 100
FUEMAV30 22.09 22.26 22.09 22.26 21.91 +170 +0.77% 2,200 - - - - 1,500 700
FUEMAVND 15.41 15.61 15.41 15.61 15.37 +200 +1.30% 1,200 - - - - 1,000 100
FUESSV30 23.1 23.19 23 23.3 23 +90 +0.39% 12,700 - - - - 2,660 2,500
FUESSV50 28.5 28.95 28.5 28.95 28 +450 +1.58% 3,200 - - - - 100 200
FUESSVFL 28.5 28.65 28.5 28.9 28.5 +150 +0.53% 17,000 - - - - 100 0
FUETCC50 13.5 13.57 13.52 13.61 13.52 +70 +0.52% 3,800 - - - - 0 0
FUETPVND 11 0 0 0.00% - - - - - 0 0
FUEVFVND 36.4 36.67 36.45 36.87 36.3 +270 +0.74% 14,635,000 - - - - 1,760 14,554,700
FUEVN100 24.79 24.73 24.7 24.8 23.99 -60 -0.24% 85,600 - - - - 26,950 31,400
KLB 12.95 13.05 12.95 13.2 12.95 +100 +0.77% 139,300 - - - 5.32 0 30,300
MCH 144.5 144 144.5 144.5 141.7 -500 -0.35% 169,900 - - - 25.91 5,300 122,800
PDV 9.2 9.22 9.22 9.29 9.2 +20 +0.22% 31,100 - - - 7.35 0 0
VPX 28.9 29.55 28.9 29.55 28.6 +650 +2.25% 1,239,700 - - - 12.84 213,700 338,200
合計 7,037,837,831 421,427.42 77,540,560 102,742,550

※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