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

2025/01/17 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 1,249.11
+6.75/+0.54%
売買高 331,092,400 株
（前日比 -11.19%）
売買高（相対取引を含む） 407,170,046 株
（前日比 -13.53%）
値上がり銘柄数 215
値下がり銘柄数 98
変わらず銘柄数 103
総銘柄数 416
売買代金 8,190,155 百万VND
（前日比 -13.08%）
売買代金（相対取引を含む） 10,262,321 百万VND
（前日比 -22.84%）
VN30 1,313.48 +10.23 +0.78%
VNMID 1,858.03 +11.34 +0.61%
VNSML 1,428.34 +12.35 +0.87%
VN100 1,299.59 +9.72 +0.75%
VNALL 1,306.65 +9.88 +0.76%
VNX Allshare 2,075.54 +17.07 +0.83%
前日終値 1242.36 (01/16) 
始値 1242.38
高値 1249.11
安値 1239.63 
年初来高値 1269.71 (01/02) 
年初来安値 1229.07 (01/14) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 56,636,360 64,447,470 -7,811,110
-0.04 +0.87 -0.01 +0.55 +0.88 +4.41
+0.40 +0.38 +0.26 +0.12 +0.62 - -
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（2025/01/17 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 92.7 92.5 92.7 93 92.2 -200 -0.22% 1,122,600 - 516,990,942 32,929.36 16.98 916,490 1,539,210
BID 39.4 39.5 39.2 39.5 39.05 +100 +0.25% 1,572,900 - 272,451,853 17,353.62 11.92 60,900 174,010
FPT 146.5 149 146.6 150.1 146 +2,500 +1.71% 3,537,000 - 219,189,308 13,961.10 31.97 509,170 1,459,700
CTG 36.8 37.2 36.8 37.2 36.6 +400 +1.09% 3,948,300 - 199,763,693 12,723.80 10.04 714,200 1,616,870
TCB 23.85 24.4 23.85 24.4 23.75 +550 +2.31% 10,016,400 - 171,898,528 10,948.95 4.78 168,400 376,700
HPG 26.3 26.5 26.3 26.5 26.1 +200 +0.76% 13,950,100 - 169,500,630 10,796.22 23.72 8,193,510 8,462,020
VHM 40 40.1 40.1 40.1 39.85 +100 +0.25% 4,153,100 - 164,707,221 10,490.91 5.23 2,090,600 2,581,940
GAS 66.9 66.8 67.2 67.2 66.6 -100 -0.15% 321,700 - 156,490,551 9,967.55 13.44 82,000 32,730
VIC 40.45 40.45 40.5 40.55 40.25 0 0.00% 1,173,800 - 154,667,110 9,851.41 71.59 1,327,220 1,451,150
VPB 18.4 18.45 18.4 18.45 18.3 +50 +0.27% 4,423,700 - 146,380,890 9,323.62 12.88 995,000 1,533,500
VNM 61.9 62 62.2 62.2 62 +100 +0.16% 889,400 - 129,577,238 8,253.33 16.33 1,632,090 1,600,290
GVR 28.45 28.75 28.4 29.2 28.4 +300 +1.05% 1,314,400 - 115,000,000 7,324.84 59.28 67,500 23,500
MBB 21.4 21.5 21.5 21.5 21.35 +100 +0.47% 4,483,700 - 114,085,967 7,266.62 5.42 3,481,700 3,481,700
ACB 24.85 24.95 24.85 25 24.8 +100 +0.40% 2,378,900 - 111,443,115 7,098.29 6.10 70 0
MSN 66.3 65.9 66.3 66.4 65.7 -400 -0.60% 1,689,700 - 99,701,961 6,350.44 224.15 1,074,780 1,270,580
MWG 57.8 57.7 57.3 57.8 57.2 -100 -0.17% 2,697,800 - 84,327,639 5,371.19 501.74 1,330,300 1,411,100
LPB 31.45 31.9 31.5 32 31.3 +450 +1.43% 1,839,700 - 81,587,964 5,196.69 11.79 432,300 9,300
HDB 21.7 22.5 21.6 22.5 21.4 +800 +3.69% 13,331,000 - 78,638,866 5,008.84 6.46 3,284,960 1,923,210
BCM 69.3 69.2 68.9 69.8 68.7 -100 -0.14% 133,900 - 71,622,000 4,561.91 31.64 11,700 44,600
SAB 54 53.4 53.9 55 53.2 -600 -1.11% 637,800 - 68,488,831 4,362.35 17.05 55,350 466,500
STB 35.45 35.75 35.4 35.8 35.15 +300 +0.85% 5,715,900 - 67,396,462 4,292.77 8.73 176,000 1,996,700
HVN 26.45 27.05 26.45 27.2 26.45 +600 +2.27% 996,300 - 59,899,362 3,815.25 - 45,800 10,400
VIB 19.7 19.85 19.75 19.85 19.65 +150 +0.76% 5,072,400 - 59,135,687 3,766.60 5.96 0 0
VJC 98.9 99 98.9 99.1 98 +100 +0.10% 523,200 - 53,619,522 3,415.26 232.39 321,450 248,350
PLX 40 40 39.95 40 39.6 0 0.00% 771,900 - 50,823,689 3,237.18 23.45 27,500 44,800
SSB 17.8 17.9 17.6 17.9 17.6 +100 +0.56% 2,076,800 - 50,746,500 3,232.26 12.32 54,600 155,400
SSI 24.4 24.55 24.4 24.6 24.25 +150 +0.61% 7,043,000 - 48,163,969 3,067.77 16.04 1,901,610 2,266,250
TPB 16.05 16.15 16.05 16.2 16 +100 +0.62% 4,337,800 - 42,667,593 2,717.68 7.97 316,200 555,000
DGC 109.8 109.8 109.8 110 109 0 0.00% 786,100 - 41,699,670 2,656.03 14.31 300,970 517,870
BVH 51.2 52.2 51 52.5 51 +1,000 +1.95% 732,800 - 38,749,248 2,468.10 21.71 43,900 43,100
VRE 16.55 16.55 16.5 16.6 16.45 0 0.00% 4,432,800 - 37,606,870 2,395.34 8.53 1,577,660 1,282,860
SHB 10.15 10.2 10.15 10.25 10.15 +50 +0.49% 6,909,000 - 37,356,606 2,379.40 5.04 1,748,950 1,688,430
KDH 34.35 34.4 34.1 34.45 34 +50 +0.15% 1,152,500 - 34,783,304 2,215.50 40.95 801,870 1,055,170
EIB 18.3 18.3 18.35 18.35 18.15 0 0.00% 1,800,800 - 34,087,787 2,171.20 14.71 691,880 737,880
PNJ 95 95.2 95.5 95.5 94.9 +200 +0.21% 96,100 - 32,168,577 2,048.95 17.51 101,200 100,330
REE 65.6 66.7 65.6 66.9 65.5 +1,100 +1.68% 566,500 - 31,416,594 2,001.06 12.46 100 1,900
MSB 10.85 10.9 10.9 10.95 10.8 +50 +0.46% 3,067,200 - 28,340,000 1,805.10 4.69 42,400 21,900
POW 11.85 11.75 11.85 11.85 11.7 -100 -0.84% 2,601,900 - 27,516,991 1,752.67 26.52 614,800 1,182,000
OCB 10.6 10.65 10.6 10.75 10.6 +50 +0.47% 1,182,800 - 26,260,654 1,672.65 6.68 4,000 19,300
GMD 61.2 62 61.2 62 61 +800 +1.31% 846,300 - 25,666,922 1,634.84 8.60 67,000 37,100
FRT 184.3 187 184.6 187 183.5 +2,700 +1.47% 431,400 - 25,477,327 1,622.76 - 142,540 322,940
VCI 32.4 32.45 32.3 32.7 32.3 +50 +0.15% 2,040,300 - 23,302,328 1,484.22 28.79 480,530 902,570
KBC 29.9 29.85 29.95 30.1 29.7 -50 -0.17% 3,740,000 - 22,913,002 1,459.43 11.28 1,333,020 979,090
VGC 48.9 49.6 49 50 49 +700 +1.43% 1,095,500 - 22,238,160 1,416.44 18.26 212,000 77,300
PGV 19.6 19.65 19.6 19.65 19.4 +50 +0.26% 2,700 - 22,076,147 1,406.12 20.73 0 0
NAB 16.1 16.4 16.1 16.45 16.05 +300 +1.86% 1,381,500 - 21,689,829 1,381.52 6.62 29,500 157,910
HCM 28.25 28.5 28.25 28.6 28.15 +250 +0.88% 3,914,600 - 20,519,177 1,306.95 19.32 0 70,000
VTP 159.6 162.3 159.8 165 159 +2,700 +1.69% 521,400 - 19,765,388 1,258.94 61.20 29,660 154,150
VPI 58.9 59 59.3 59.4 57.9 +100 +0.17% 2,000,100 - 18,882,925 1,202.73 28.77 338,900 177,300
VND 12.25 12.15 12.25 12.25 12.05 -100 -0.82% 5,313,500 - 18,495,944 1,178.09 7.31 1,361,320 2,402,520
NVL 9.17 9.28 9.21 9.33 9.15 +110 +1.20% 4,783,400 - 18,096,970 1,152.67 29.84 43,400 134,700
DCM 33.5 33.7 33.6 33.8 33.4 +200 +0.60% 897,200 - 17,840,780 1,136.36 18.75 0 29,200
SIP 79.6 81.2 79.6 81.2 79.6 +1,600 +2.01% 302,400 - 17,095,312 1,088.87 17.75 10,000 19,900
KDC 58.8 58.8 58.8 58.8 58.3 0 0.00% 367,700 - 17,040,611 1,085.39 106.14 1,500 28,800
PDR 18.6 18.85 18.75 18.95 18.6 +250 +1.34% 2,508,500 - 16,458,691 1,048.32 18.79 674,150 613,750
GEX 19.1 19.1 19 19.2 18.95 0 0.00% 2,840,000 - 16,415,109 1,045.55 49.23 992,050 793,650
VHC 67.3 67.1 67.6 67.6 66.5 -200 -0.30% 494,900 - 15,060,807 959.29 13.43 63,800 339,200
CTR 128.8 129 129.6 130.8 128.8 +200 +0.16% 802,500 - 14,755,778 939.86 28.60 46,800 129,800
VIX 9.42 9.47 9.48 9.54 9.42 +50 +0.53% 8,462,200 - 13,812,120 879.75 6.56 1,756,220 1,748,220
DHG 102.6 102.7 102.6 103.5 102.6 +100 +0.10% 11,300 - 13,427,621 855.26 13.20 2,200 300
DPM 34.1 34.3 34.25 34.5 34.1 +200 +0.59% 709,200 - 13,422,765 854.95 33.30 237,380 269,680
PVD 22.55 23.3 22.65 23.3 22.45 +750 +3.33% 4,046,100 - 12,952,004 824.97 28.77 996,790 421,290
NLG 32.7 33.1 33.2 33.2 32.5 +400 +1.22% 1,240,200 - 12,736,134 811.22 27.89 51,200 72,700
FTS 41.05 40.9 40.95 41.15 40.8 -150 -0.37% 936,800 - 12,512,102 796.95 19.72 222,530 230,430
HAG 11.75 11.8 11.85 11.95 11.75 +50 +0.43% 2,238,500 - 12,477,312 794.73 - 0 140,300
LGC 63.7 63.7 63.7 63.7 63.7 0 0.00% 300 - 12,284,849 782.47 17.87 0 0
VCG 19.5 19.55 19.5 19.8 19.35 +50 +0.26% 8,317,600 - 11,702,502 745.38 26.00 663,650 576,550
VSH 49.5 49.5 49.5 49.5 49.5 0 0.00% 100 - 11,693,942 744.84 11.76 0 100
DIG 18.35 18.4 18.35 18.6 18.2 +50 +0.27% 3,834,000 - 11,221,277 714.73 94.36 419,330 580,930
HSG 17.3 17.5 17.3 17.5 17.25 +200 +1.16% 2,723,900 - 10,867,190 692.18 372.34 618,950 1,290,990
DXG 14.9 15 14.95 15.1 14.8 +100 +0.67% 4,621,500 - 10,810,552 688.57 54.95 994,730 1,055,630
BMP 126.8 127.4 126 127.6 125.8 +600 +0.47% 97,100 - 10,429,084 664.27 10.02 5,200 18,700
BWE 46.3 46.2 46.2 46.5 46.15 -100 -0.22% 80,100 - 10,160,703 647.18 15.92 0 23,500
BSI 44.5 44.5 44.45 44.6 44.1 0 0.00% 97,500 - 9,926,201 632.24 21.14 200 9,300
SJS 90.9 85.7 90.9 90.9 85.1 -5,200 -5.72% 61,700 - 9,761,014 621.72 52.67 200 400
GEE 31.75 32.3 31.75 32.7 31.75 +550 +1.73% 309,200 - 9,690,000 617.20 13.00 1,600 1,100
PVT 26.4 26.7 26.55 26.95 26.4 +300 +1.14% 1,793,900 - 9,505,537 605.45 9.44 1,227,060 792,860
TCH 13.8 14.2 13.85 14.25 13.75 +400 +2.90% 3,288,200 - 9,488,665 604.37 12.76 722,480 596,730
HDG 27.1 27.6 27.15 27.8 27.1 +500 +1.85% 2,023,400 - 9,282,750 591.26 12.69 16,000 254,400
CMG 46.1 47.45 46.1 47.5 46 +1,350 +2.93% 1,356,800 - 9,034,361 575.44 31.40 29,500 59,700
DBC 26.65 26.65 26.8 26.8 26.6 0 0.00% 2,472,000 - 8,918,933 568.08 258.74 36,200 15,100
SBT 11.9 11.85 11.9 11.9 11.75 -50 -0.42% 1,022,900 - 8,774,937 558.91 20.79 7,200 0
DSE 26 25.85 26 26 25.55 -150 -0.58% 435,600 - 8,530,500 543.34 33.88 96,400 168,500
BHN 37 36.5 35.55 36.5 35.5 -500 -1.35% 2,200 - 8,460,700 538.90 25.60 0 2,200
KOS 38.9 38.9 38.9 38.95 38.9 0 0.00% 371,900 - 8,421,124 536.38 401.03 11,100 0
DGW 37.35 37.7 37.35 37.8 37.35 +350 +0.94% 816,800 - 8,262,660 526.28 17.45 514,200 482,400
PC1 22.3 22.55 22.4 22.65 22.3 +250 +1.12% 1,619,100 - 8,064,830 513.68 55.68 99,700 129,030
SCS 78.4 81.2 78.7 81.3 78.7 +2,800 +3.57% 608,300 - 7,704,823 490.75 17.51 74,340 23,000
SZC 41.4 42 41.5 42.3 41.4 +600 +1.45% 1,311,500 - 7,559,406 481.49 25.91 2,400 47,100
CTD 72.9 74 72.9 74.7 72.6 +1,100 +1.51% 1,663,500 - 7,394,821 471.01 104.67 900 2,350
TMS 42.8 42.4 42.4 42.4 42.4 -400 -0.93% 900 - 7,179,861 457.32 49.02 0 0
PHR 50.8 51.3 51 51.4 51 +500 +0.98% 50,800 - 6,951,109 442.75 11.91 0 3,900
EVF 9.08 9.05 9.08 9.15 9.05 -30 -0.33% 2,555,600 - 6,883,121 438.42 10.66 0 166,430
IMP 43.5 44.3 43.5 45.5 43 +800 +1.84% 119,200 - 6,822,597 434.56 12.18 3,300 12,800
BAF 27.25 27.25 27.25 27.25 26.95 0 0.00% 2,092,700 - 6,513,340 414.86 148.10 150 260,400
HAH 51.3 52.1 51.7 52.5 50.9 +800 +1.56% 2,771,300 - 6,321,975 402.67 15.72 296,910 280,600
ACG 41.8 41.55 41.7 41.7 41.1 -250 -0.60% 2,100 - 6,265,239 399.06 14.35 0 0
DBD 60.3 62 60.4 64.5 60.4 +1,700 +2.82% 925,200 - 5,800,333 369.45 20.05 41,200 70,700
HNA 24.3 24.3 0 0.00% - - 5,716,143 364.09 24.18 0 0
NT2 19.95 19.8 19.8 20.05 19.75 -150 -0.75% 182,200 - 5,699,945 363.05 12.81 7,700 25,000
TDM 51.5 51.5 51.5 51.5 51.5 0 0.00% 400 - 5,665,000 360.83 19.75 0 0
VCF 209.6 210.9 206.2 210.9 206.1 +1,300 +0.62% 300 - 5,605,540 357.04 12.46 0 0
HHV 12.6 12.6 12.55 12.75 12.45 0 0.00% 9,503,900 - 5,446,420 346.91 12.48 531,900 12,970
PAN 25 25.4 24.85 25.7 24.85 +400 +1.60% 1,455,400 - 5,305,927 337.96 13.07 217,700 296,000
TLG 60.9 61.3 60.9 62.6 60.5 +400 +0.66% 366,700 - 5,299,604 337.55 14.78 98,100 86,980
BCG 5.83 5.84 5.84 5.92 5.8 +10 +0.17% 3,726,500 - 5,140,430 327.42 52.61 291,800 9,500
IJC 13.55 13.6 13.55 13.65 13.5 +50 +0.37% 676,300 - 5,137,378 327.22 9.33 1,700 3,100
CTS 33.9 33.75 33.9 34 33.6 -150 -0.44% 241,600 - 5,019,918 319.74 26.79 900 0
ANV 18.65 18.7 18.65 18.75 18.5 +50 +0.27% 774,300 - 4,978,983 317.13 63.82 108,100 9,900
CHP 33.5 33.6 33.9 33.9 33.6 +100 +0.30% 12,200 - 4,936,266 314.41 14.65 0 0
HT1 12.6 12.6 12.55 12.85 12.55 0 0.00% 1,505,400 - 4,808,033 306.24 273.91 39,100 0
VSC 16.6 16.75 16.8 16.95 16.7 +150 +0.90% 3,255,400 - 4,803,847 305.98 19.85 60,700 246,600
CSV 43.2 43.1 43 43.75 43 -100 -0.23% 1,078,700 - 4,762,546 303.35 10.35 500 174,900
ORS 14.25 14.15 14.2 14.3 14.1 -100 -0.70% 2,665,800 - 4,754,396 302.83 12.38 71,700 49,100
TMP 67 66.5 69.4 69.5 66.5 -500 -0.75% 2,300 - 4,655,000 296.50 10.23 140 1,600
VDS 18.2 18.2 18.2 18.3 18 0 0.00% 1,103,900 - 4,422,600 281.69 11.67 0 144,220
NKG 13.9 13.95 13.95 14 13.75 +50 +0.36% 2,574,300 - 4,407,251 280.72 31.28 470,200 67,200
TCM 42.6 42.9 42.7 43 42.1 +300 +0.70% 1,113,300 - 4,369,581 278.32 35.43 117,400 3,200
HDC 23.8 24.3 24.1 24.45 23.85 +500 +2.10% 1,762,700 - 4,334,026 276.05 22.52 219,800 10
CII 13.55 13.55 13.55 13.65 13.5 0 0.00% 1,410,700 - 4,332,645 275.96 23.24 900 74,200
PTB 61 62.5 61 62.5 60.6 +1,500 +2.46% 74,500 - 4,183,650 266.47 14.49 3,000 700
GEG 11.45 11.5 11.45 11.55 11.4 +50 +0.44% 75,700 - 4,120,546 262.46 53.74 4,700 60
BIC 34.4 34.4 34.15 34.6 34.15 0 0.00% 51,200 - 4,034,325 256.96 10.98 28,600 0
CAV 69.3 0 0 0.00% - - 3,984,017 253.76 - 0 0
PDN 106 107.5 106 110 106 +1,500 +1.42% 1,700 - 3,982,220 253.64 14.65 0 0
DXS 6.75 6.78 6.71 6.78 6.62 +30 +0.44% 1,112,600 - 3,926,319 250.08 - 306,400 97,000
MSH 49 50.5 49.1 50.6 49 +1,500 +3.06% 221,800 - 3,788,212 241.29 15.49 11,000 22,400
STG 39.75 37.3 39.75 39.75 37.3 -2,450 -6.16% 200 - 3,664,850 233.43 25.76 0 0
MCM 32.85 32.95 33.65 33.65 32.85 +100 +0.30% 16,700 - 3,624,500 230.86 10.76 0 0
PPC 11 11.15 11.05 11.25 11 +150 +1.36% 213,800 - 3,574,836 227.70 9.40 16,900 50,000
AGR 16.5 16.4 16.6 16.6 16.35 -100 -0.61% 217,300 - 3,532,417 224.99 24.15 0 0
SHP 34.65 34.7 34.7 34.7 34.45 +50 +0.14% 15,900 - 3,511,860 223.69 13.20 0 0
VFG 82.4 81.9 80.5 82.5 80.4 -500 -0.61% 7,800 - 3,416,263 217.60 13.17 0 1,100
DVP 83.9 85 84.2 85.3 84.2 +1,100 +1.31% 75,500 - 3,400,000 216.56 10.28 100 50,500
DPR 37.4 38.7 38.4 38.85 38.2 +1,300 +3.48% 522,500 - 3,362,486 214.17 9.29 18,200 2,900
DRC 27.8 27.95 27.8 28 27.8 +150 +0.54% 211,500 - 3,320,253 211.48 13.48 300 6,060
CRE 7.06 7.07 7.18 7.18 7 +10 +0.14% 49,200 - 3,278,206 208.80 1,767.50 0 2,200
AAA 8.4 8.46 8.4 8.48 8.38 +60 +0.71% 845,300 - 3,234,042 205.99 11.18 46,900 3,200
TRA 77.1 77.4 77.1 77.5 75.5 +300 +0.39% 2,100 - 3,208,272 204.35 13.98 0 200
PGD 31.4 31.5 31.4 31.5 31.4 +100 +0.32% 400 - 3,118,415 198.63 12.33 0 0
TVS 18.3 18.5 18.3 18.55 17.75 +200 +1.09% 148,700 - 3,089,413 196.78 11.13 8,200 0
DSC 14.85 15 14.5 15.2 14.5 +150 +1.01% 31,700 - 3,072,584 195.71 18.43 0 2,200
FMC 46 46.35 46 46.35 45.9 +350 +0.76% 8,000 - 3,030,775 193.04 11.25 0 0
TDP 33.9 34 33.9 34 33 +100 +0.29% 157,300 - 2,999,557 191.05 60.61 10,400 0
NCT 114.9 114.1 114.9 115 114.1 -800 -0.70% 4,800 - 2,985,510 190.16 14.49 0 3,100
DHC 36.6 37 36.6 37.4 36.45 +400 +1.09% 325,800 - 2,978,243 189.70 9.82 24,200 21,800
ASM 8.02 8.03 8.01 8.1 8 +10 +0.12% 268,700 - 2,972,531 189.33 13.84 200 300
MIG 16.95 17 16.9 17.1 16.8 +50 +0.29% 180,200 - 2,935,433 186.97 10.46 14,400 15,800
SGT 19.05 19.5 18.3 19.8 18.3 +450 +2.36% 189,800 - 2,886,063 183.83 67.47 0 0
DPG 45.65 45.6 45.9 45.9 45.4 -50 -0.11% 159,900 - 2,872,780 182.98 14.15 0 12,500
TNH 19.7 19.7 19.55 20.25 19.5 0 0.00% 1,282,700 - 2,840,371 180.92 13.77 205,000 119,910
QCG 10.5 10.3 10.5 10.5 10.25 -200 -1.90% 293,500 - 2,833,830 180.50 381.48 24,500 22,700
VPD 26.3 26.55 26.25 26.55 26.25 +250 +0.95% 4,000 - 2,829,955 180.25 14.86 0 0
RAL 117.2 117 117.2 117.2 117 -200 -0.17% 600 - 2,755,048 175.48 4.66 0 0
SGN 81.5 81.1 82.5 82.5 80.5 -400 -0.49% 7,000 - 2,719,574 173.22 12.72 0 1,000
BMI 20.7 20.5 20.7 20.7 20.5 -200 -0.97% 72,000 - 2,719,178 173.20 7.94 1,900 200
HHS 7.08 7.19 7.1 7.23 7.1 +110 +1.55% 487,100 - 2,645,819 168.52 6.90 61,300 53,100
SAM 6.8 6.87 6.8 6.88 6.78 +70 +1.03% 154,600 - 2,610,332 166.26 143.13 0 26,700
DMC 77.5 74.4 74.4 74.4 74.4 -3,100 -4.00% 1,700 - 2,583,723 164.57 16.58 0 0
PGI 21.75 23.2 21.75 23.2 21.75 +1,450 +6.67% 1,900 - 2,572,806 163.87 11.23 0 0
SHI 15.35 15.45 15.3 15.45 15.3 +100 +0.65% 277,300 - 2,500,700 159.28 151.47 3,800 0
TBC 39.2 39.2 0 0.00% - - 2,489,200 158.55 19.80 0 0
PET 23.3 23.3 23.3 23.55 23.25 0 0.00% 329,000 - 2,486,626 158.38 23.00 0 0
AGG 15.25 15.25 15.3 15.3 15.1 0 0.00% 127,700 - 2,478,553 157.87 10.88 200 7,500
FCN 15.4 15.45 15.4 15.7 15.2 +50 +0.32% 1,701,100 - 2,432,433 154.93 - 7,400 0
KHG 5.29 5.32 5.28 5.38 5.26 +30 +0.57% 4,224,300 - 2,390,995 152.29 95.00 108,900 208,700
AST 53 52.9 53 53.2 52.9 -100 -0.19% 2,500 - 2,380,500 151.62 21.39 0 0
TTA 12.85 13.7 12.85 13.7 12.75 +850 +6.61% 3,204,000 - 2,329,789 148.39 32.62 237,000 67,700
ELC 26.05 27.85 26.05 27.85 25.8 +1,800 +6.91% 1,800,100 - 2,319,629 147.75 21.37 145,000 38,300
VOS 16.3 16.55 16.6 16.9 16.45 +250 +1.53% 2,432,300 - 2,317,000 147.58 14.91 9,700 13,700
SCR 5.29 5.35 5.29 5.35 5.24 +60 +1.13% 784,700 - 2,303,683 146.73 243.18 3,300 8,100
STK 23.05 23.35 23 23.35 23 +300 +1.30% 2,100 - 2,256,472 143.72 25.03 0 500
ITA 2.35 2.35 0 0.00% - - 2,205,056 140.45 - 0 0
NBB 21.95 22 21.45 22.1 21.35 +50 +0.23% 16,000 - 2,203,515 140.35 1,222.22 0 400
BFC 37.9 38.5 37.95 39.3 37.95 +600 +1.58% 761,400 - 2,200,968 140.19 16.50 38,500 30,800
KSB 18.8 19.1 18.9 19.3 18.65 +300 +1.60% 2,427,700 - 2,185,875 139.23 23.82 71,100 162,900
SGR 36.2 35.5 35.6 36.2 35.45 -700 -1.93% 26,900 - 2,130,000 135.67 20.88 0 0
IDI 7.69 7.7 7.7 7.71 7.63 +10 +0.13% 290,400 - 2,103,430 133.98 30.31 13,200 0
NTL 16.65 16.95 16.75 17 16.6 +300 +1.80% 1,152,400 - 2,067,559 131.69 3.05 99,400 71,300
LIX 31.9 31.9 31.9 31.95 31.8 0 0.00% 10,100 - 2,067,120 131.66 6.06 0 1,800
TV2 30.1 30.6 30 30.8 30 +500 +1.66% 215,300 - 2,066,301 131.61 38.88 20,600 4,900
LCG 10.45 10.6 10.45 10.65 10.35 +150 +1.44% 2,642,500 - 2,046,763 130.37 20.42 81,000 7,100
CTF 21 21 21 21.2 20.85 0 0.00% 121,200 - 2,008,731 127.94 40.62 0 4,200
YEG 13.15 14.05 14 14.05 13.8 +900 +6.84% 1,660,900 - 1,924,870 122.60 24.87 4,900 47,800
DCL 26.2 26.25 26.1 26.25 26.05 +50 +0.19% 521,500 - 1,917,327 122.12 31.07 0 0
CKG 19.4 19.3 19.4 19.85 19.3 -100 -0.52% 26,100 - 1,838,506 117.10 12.80 0 0
GIL 17.85 17.95 17.9 17.95 17.8 +100 +0.56% 235,100 - 1,823,652 116.16 42.84 600 7,000
SBA 30.15 30.1 29.6 30.1 29.6 -50 -0.17% 1,000 - 1,820,697 115.97 10.38 0 0
HAX 16.6 16.8 16.75 16.8 16.5 +200 +1.20% 369,600 - 1,804,987 114.97 44.80 14,800 39,000
APH 7.05 7.24 7.1 7.3 7.05 +190 +2.70% 1,205,700 - 1,765,722 112.47 51.71 48,800 0
HQC 3 3.04 3 3.1 3 +40 +1.33% 1,470,400 - 1,752,862 111.65 276.36 0 30,000
HTG 48.05 48.5 47.95 48.5 47.6 +450 +0.94% 21,600 - 1,746,131 111.22 10.91 0 0
PVP 16.3 16.8 16.35 17.2 16.1 +500 +3.07% 552,100 - 1,742,201 110.97 8.96 41,400 58,600
LHG 34.6 34.65 34.6 34.8 34.3 +50 +0.14% 57,300 - 1,732,916 110.38 12.88 400 0
PAC 36.95 36.95 37 37.3 36.65 0 0.00% 159,400 - 1,717,130 109.37 16.56 2,900 1,800
TRC 54.8 58.6 54.1 58.6 54.1 +3,800 +6.93% 584,300 - 1,706,725 108.71 25.25 35,200 14,600
ASG 18.3 18.35 18.3 18.35 18.3 +50 +0.27% 700 - 1,665,899 106.11 346.23 0 0
S4A 37.5 37.5 37.5 37.5 37.5 0 0.00% 2,500 - 1,582,500 100.80 11.52 0 0
CSM 15.3 15.2 15.4 15.4 15.1 -100 -0.65% 650,000 - 1,575,104 100.33 39.58 0 63,200
APG 7.01 6.82 6.95 6.98 6.71 -190 -2.71% 231,100 - 1,525,102 97.14 8.38 2,100 0
ACC 14.4 14.35 14.1 14.4 13.8 -50 -0.35% 265,800 - 1,506,750 95.97 21.68 0 0
OPC 23.75 23.4 23.4 23.4 23.4 -350 -1.47% 100 - 1,498,791 95.46 14.32 0 0
QNP 34.2 36 34.5 36 34.25 +1,800 +5.26% 12,600 - 1,454,758 92.66 12.63 0 0
TCD 4.35 4.33 4.35 4.37 4.32 -20 -0.46% 242,100 - 1,454,103 92.62 9.39 6,300 0
NSC 82.9 82.3 82.5 84 82.3 -600 -0.72% 19,200 - 1,446,383 92.13 6.50 16,000 13,700
HPX 4.46 4.73 4.49 4.77 4.44 +270 +6.05% 7,003,600 - 1,438,717 91.64 11.29 174,300 20,900
CLC 53.2 52.8 53.8 53.8 52.6 -400 -0.75% 19,000 - 1,383,760 88.14 10.95 0 0
FIT 4.06 4.06 4.06 4.07 4.02 0 0.00% 450,100 - 1,380,128 87.91 - 0 0
SVC 20.5 20.5 0 0.00% - - 1,365,711 86.99 47.67 0 0
TIP 20.75 20.8 20.75 20.95 20.75 +50 +0.24% 179,000 - 1,352,163 86.13 7.77 8,200 600
EVG 6.08 6.05 6.1 6.1 6.01 -30 -0.49% 835,000 - 1,302,262 82.95 42.91 11,300 48,800
THG 48.9 49 48.6 49 48.55 +100 +0.20% 6,300 - 1,271,152 80.97 10.26 0 0
TTF 3.08 3.08 3.09 3.09 3.06 0 0.00% 205,100 - 1,266,442 80.67 - 0 3,600
HRC 38.8 40.95 36.55 40.95 36.55 +2,150 +5.54% 200 - 1,236,961 78.79 72.86 0 0
CTI 20.5 21.85 20.4 21.9 20.35 +1,350 +6.59% 2,362,600 - 1,197,380 76.27 16.25 235,700 20,600
OGC 3.94 3.92 3.95 4 3.9 -20 -0.51% 44,000 - 1,176,000 74.90 13.66 100 1,500
CLL 35.45 34.3 35.4 35.8 34 -1,150 -3.24% 7,000 - 1,166,200 74.28 12.65 100 900
TIX 38.6 38.6 0 0.00% - - 1,158,000 73.76 12.81 0 0
SZL 41 41.8 41 41.8 41 +800 +1.95% 4,100 - 1,143,002 72.80 13.78 0 0
VTO 14.15 14.3 14.35 14.85 14.25 +150 +1.06% 468,700 - 1,142,093 72.74 20.25 10,400 67,400
SMB 37.8 38.1 38.5 38.9 38 +300 +0.79% 110,000 - 1,137,157 72.43 8.73 3,400 200
LBM 28.2 28.15 28.3 28.3 27.75 -50 -0.18% 13,600 - 1,126,000 71.72 4.50 7,100 500
NHA 24.5 25 24.7 25 24.45 +500 +2.04% 323,000 - 1,104,363 70.34 178.57 29,900 48,100
TDC 11 10.9 11 11.1 10.9 -100 -0.91% 304,700 - 1,090,000 69.43 - 5,100 2,300
CNG 32.4 30.95 32.05 32.05 30.8 -1,450 -4.48% 896,700 - 1,086,323 69.19 11.14 3,100 23,400
TTE 37.85 37.85 0 0.00% - - 1,078,362 68.69 - 0 0
NAF 19.25 19.25 19.1 19.25 19.05 0 0.00% 272,700 - 1,070,691 68.20 8.87 0 0
TCL 34.95 34.85 35 35 34.85 -100 -0.29% 5,400 - 1,051,021 66.94 9.44 0 3,100
TCI 8.8 8.77 8.7 8.8 8.7 -30 -0.34% 26,100 - 1,013,996 64.59 15.20 2,500 0
ITC 10.3 10.45 10.4 10.6 10.35 +150 +1.46% 144,800 - 1,002,521 63.85 12.85 0 0
SJD 14.2 14.35 14.2 14.4 14.15 +150 +1.06% 72,000 - 990,130 63.07 7.62 9,300 0
VIP 14.15 14.2 14.3 14.4 13.2 +50 +0.35% 496,200 - 972,287 61.93 13.16 13,800 1,200
D2D 32 32.1 32 32.2 31.85 +100 +0.31% 26,500 - 971,338 61.87 43.03 0 100
BBC 53 51.5 51 51.5 50.6 -1,500 -2.83% 1,400 - 965,763 61.51 10.57 0 1,200
PGC 15.85 15.9 16 16 15.75 +50 +0.32% 52,200 - 959,395 61.11 12.87 0 4,600
NHH 12.95 13.05 13 13.15 12.95 +100 +0.77% 54,500 - 951,084 60.58 10.00 0 1,900
VPG 10.65 10.7 10.75 10.85 10.7 +50 +0.47% 178,900 - 946,049 60.26 48.64 1,200 0
HTN 10.05 10.5 10 10.7 10 +450 +4.48% 1,251,400 - 935,722 59.60 16.08 36,500 24,700
GSP 14.3 15.1 14.4 15.3 14.2 +800 +5.59% 1,718,800 - 926,827 59.03 10.70 0 0
CVT 24.5 24.5 0 0.00% - - 898,927 57.26 22.13 0 0
LSS 10.65 11.1 10.65 11.2 10.55 +450 +4.23% 759,600 - 889,499 56.66 27.96 0 0
KHP 13.8 14.3 13.85 14.3 13.7 +500 +3.62% 422,600 - 863,387 54.99 15.36 0 0
TVB 7.64 7.67 7.8 7.8 7.57 +30 +0.39% 25,900 - 859,784 54.76 13.60 700 0
ILB 33.3 33.3 0 0.00% - - 815,925 51.97 10.04 0 0
VNG 8.2 8.1 8.1 8.1 8.1 -100 -1.22% 300 - 787,941 50.19 238.24 0 200
TEG 6.48 6.51 6.59 6.59 6.4 +30 +0.46% 30,000 - 786,451 50.09 6.95 1,400 0
CMX 7.61 7.61 7.62 7.62 7.55 0 0.00% 119,500 - 775,451 49.39 15.89 0 0
VDP 36.5 35 35 35 35 -1,500 -4.11% 100 - 772,919 49.23 7.34 0 0
SVI 60 60 0 0.00% - - 769,946 49.04 5.81 0 0
SKG 11.2 11.25 11.1 11.3 11.1 +50 +0.45% 69,900 - 748,099 47.65 10.22 0 0
SRC 24.3 25.85 24.3 25.85 24.3 +1,550 +6.38% 400 - 725,438 46.21 24.67 0 0
BTP 11.85 11.9 11.9 11.9 11.85 +50 +0.42% 3,100 - 719,779 45.85 10.03 0 0
SFI 30.5 30.5 30.5 30.85 30.5 0 0.00% 4,600 - 706,290 44.99 7.03 0 0
NVT 8.17 7.8 7.64 7.8 7.61 -370 -4.53% 5,100 - 705,900 44.96 125.81 0 0
VNS 10.4 10.4 10.4 10.4 10.3 0 0.00% 4,600 - 705,736 44.95 4.70 2,000 0
HHP 8.14 8.15 8.14 8.17 8.14 +10 +0.12% 61,900 - 705,418 44.93 30.19 0 5,700
ADP 29.05 29.25 29.3 29.4 29.25 +200 +0.69% 2,700 - 673,916 42.92 11.43 100 0
FDC 16.9 16.9 0 0.00% - - 652,737 41.58 889.47 0 0
DHA 43.75 44.05 43.9 44.1 43.8 +300 +0.69% 43,500 - 648,684 41.32 7.45 0 0
DSN 52.8 52.8 52.4 52.8 52.1 0 0.00% 3,400 - 637,983 40.64 6.66 500 100
ADS 8.36 8.35 8.36 8.36 8.29 -10 -0.12% 71,700 - 637,896 40.63 7.46 0 100
DC4 11.05 11 11 11.05 10.9 -50 -0.45% 276,400 - 635,242 40.46 5.38 0 30,800
VRC 12 12.6 12.8 12.8 11.9 +600 +5.00% 64,800 - 630,000 40.13 3,150.00 0 300
VPH 6.61 6.5 6.73 6.74 6.5 -110 -1.66% 137,800 - 619,826 39.48 - 0 400
GDT 26.1 26.2 25.95 26.3 25.8 +100 +0.38% 8,600 - 618,240 39.38 15.91 2,800 0
RYG 13.8 13.5 13.8 13.85 13.3 -300 -2.17% 40,600 - 607,500 38.69 - 0 10,000
DTL 9.8 9.8 9.8 9.8 9.8 0 0.00% 300 - 594,184 37.85 - 0 0
ACL 11.75 11.75 0 0.00% - - 589,368 37.54 59.95 0 0
TNC 31.6 30.35 30.35 30.35 30.35 -1,250 -3.96% 100 - 584,238 37.21 21.80 0 0
DLG 1.94 1.93 1.95 1.95 1.91 -10 -0.52% 259,200 - 577,668 36.79 - 0 12,300
SMC 7.7 7.64 7.5 7.69 7.47 -60 -0.78% 431,700 - 562,356 35.82 - 0 0
CLW 42.25 42.25 0 0.00% - - 549,250 34.98 20.16 0 0
TN1 10.4 10 9.8 10 9.8 -400 -3.85% 1,300 - 546,323 34.80 9.75 0 100
DRL 57.5 57.4 57.5 57.5 57.4 -100 -0.17% 600 - 545,300 34.73 10.00 0 0
NNC 23.5 23.5 23.6 23.6 23.2 0 0.00% 13,300 - 515,120 32.81 15.03 0 0
MCP 30.8 30.9 30.8 31 30.8 +100 +0.32% 7,900 - 511,626 32.59 26.66 0 0
BTT 37.85 37.85 0 0.00% - - 510,975 32.55 10.33 0 0
SAV 20.8 20.6 20.3 20.6 20.25 -200 -0.96% 8,200 - 510,760 32.53 - 0 0
DAT 7.31 7.31 0 0.00% - - 506,059 32.23 6.11 0 0
SBG 10.1 10.05 10.1 10.15 10 -50 -0.50% 176,700 - 502,500 32.01 7.78 4,700 33,900
VAF 13.3 13.3 0 0.00% - - 500,949 31.91 7.93 0 0
TLH 4.4 4.43 4.4 4.45 4.37 +30 +0.68% 156,800 - 497,578 31.69 126.57 0 0
CCL 8.21 8.15 8.14 8.28 8.1 -60 -0.73% 266,700 - 485,589 30.93 - 7,500 0
HAP 4.36 4.36 4.46 4.46 4.33 0 0.00% 230,000 - 483,708 30.81 27.25 0 400
TYA 14.75 15.75 15 15.75 14.9 +1,000 +6.78% 123,800 - 483,219 30.78 525.00 0 10,050
LDG 1.85 1.85 1.84 1.86 1.83 0 0.00% 515,400 - 473,984 30.19 - 1,300 0
SFG 9.92 9.89 9.63 9.89 9.61 -30 -0.30% 1,600 - 473,705 30.17 8.34 0 0
ICT 13.85 14.65 13.95 14.8 13.75 +800 +5.78% 463,900 - 471,510 30.03 31.57 5,400 2,900
TLD 6.02 6.03 6.04 6.06 5.95 +10 +0.17% 384,900 - 468,780 29.86 91.36 17,300 0
ABT 39.45 39.45 39.45 39.45 39.45 0 0.00% 200 - 464,613 29.59 8.05 100 0
SSC 33.8 35 35 35 35 +1,200 +3.55% 100 - 464,512 29.59 9.23 0 0
HUB 17.65 17.6 17.65 17.85 17.6 -50 -0.28% 15,200 - 462,852 29.48 8.01 0 0
TSC 2.34 2.35 2.34 2.35 2.32 +10 +0.43% 196,000 - 462,618 29.47 - 0 0
TMT 11.4 12.15 12.1 12.15 11.7 +750 +6.58% 126,600 - 448,067 28.54 157.79 1,900 1,900
TDW 52 52 0 0.00% - - 442,000 28.15 8.20 0 0
JVC 3.98 3.85 3.86 3.99 3.85 -130 -3.27% 139,800 - 433,126 27.59 8.23 1,600 1,900
EVE 10.3 10.3 10.1 10.3 10.05 0 0.00% 15,900 - 432,392 27.54 24.24 200 0
HTI 16.55 16.55 16.7 16.7 16.55 0 0.00% 5,400 - 412,909 26.30 7.20 5,000 200
CDC 18.25 18.6 18.3 18.6 18 +350 +1.92% 40,400 - 408,990 26.05 47.81 2,400 0
CRC 6.78 6.78 6.8 6.8 6.7 0 0.00% 59,100 - 406,800 25.91 7.06 0 0
HVH 9.57 9.85 9.3 10.15 9.3 +280 +2.93% 1,442,200 - 400,352 25.50 36.62 69,700 95,900
COM 27.75 27.75 0 0.00% - - 391,847 24.96 11.37 0 0
TCO 12.55 12.45 12.55 13 11.9 -100 -0.80% 637,000 - 389,942 24.84 33.47 0 0
PSH 3.05 3.08 3.05 3.15 3.05 +30 +0.98% 195,600 - 388,603 24.75 7.64 0 0
CCI 22 22 0 0.00% - - 385,904 24.58 18.00 0 0
FIR 5.96 5.97 5.98 6.06 5.96 +10 +0.17% 159,000 - 383,544 24.43 20.10 0 13,500
ABS 4.43 4.54 4.43 4.55 4.43 +110 +2.48% 337,900 - 363,200 23.13 46.33 0 0
PLP 5.1 5.16 5.15 5.3 5 +60 +1.18% 32,200 - 361,199 23.01 32.66 0 0
HTL 30.5 29.8 30.8 30.8 29.7 -700 -2.30% 7,200 - 357,600 22.78 9.33 700 0
ITD 13.8 14.4 13.9 14.4 13.8 +600 +4.35% 246,100 - 352,244 22.44 - 0 0
PMG 8 7.46 7.46 7.46 7.46 -540 -6.75% 100 - 345,669 22.02 143.46 0 100
TVT 16.45 16.1 16.45 16.45 16.1 -350 -2.13% 1,000 - 338,100 21.54 28.90 0 0
SMA 16 16 0 0.00% - - 325,645 20.74 27.26 0 0
HII 4.39 4.42 4.44 4.44 4.38 +30 +0.68% 18,800 - 325,591 20.74 4.70 0 0
DQC 12 11.8 11.9 12 11.75 -200 -1.67% 8,200 - 325,185 20.71 - 0 0
BCE 9.19 9.2 9.04 9.2 8.8 +10 +0.11% 73,700 - 322,000 20.51 418.18 13,200 1,800
HMC 11.6 11.65 11.45 11.65 11.45 +50 +0.43% 11,600 - 318,045 20.26 15.03 0 0
HCD 8.64 8.57 8.57 8.65 8.53 -70 -0.81% 32,300 - 316,737 20.17 6.11 0 0
UIC 39 39.25 39.25 39.25 39.25 +250 +0.64% 4,000 - 314,000 20.00 6.52 0 0
HAR 3.26 3.26 3.17 3.26 3.17 0 0.00% 118,200 - 311,930 19.87 8.67 8,100 9,800
SC5 19.45 19.45 0 0.00% - - 291,429 18.56 8.89 0 0
VNE 3.44 3.5 3.5 3.5 3.44 +60 +1.74% 42,700 - 287,193 18.29 - 2,500 800
MHC 6.84 6.8 6.84 6.84 6.7 -40 -0.58% 17,000 - 281,567 17.93 11.00 0 400
DHM 8.2 8.14 8.1 8.14 8.05 -60 -0.73% 8,600 - 281,121 17.91 42.84 0 0
PHC 5.54 5.54 5.51 5.55 5.46 0 0.00% 17,000 - 280,778 17.88 31.30 0 500
TDH 2.48 2.49 2.5 2.52 2.45 +10 +0.40% 156,500 - 280,505 17.87 - 1,700 11,100
ABR 13.45 13.9 12.8 13.9 12.8 +450 +3.35% 1,300 - 278,000 17.71 8.97 0 0
DAH 3.29 3.29 3.33 3.37 3.26 0 0.00% 52,800 - 277,018 17.64 73.11 0 0
SRF 8 8.15 8.15 8.15 8.15 +150 +1.88% 100 - 275,362 17.54 103.16 0 0
PTL 2.76 2.77 2.74 2.8 2.57 +10 +0.36% 188,700 - 273,856 17.44 110.80 0 0
CIG 8.63 8.68 8.62 8.87 8.58 +50 +0.58% 481,100 - 273,767 17.44 - 0 0
LAF 18.25 17.95 17.95 17.95 17.95 -300 -1.64% 100 - 273,343 17.41 9.24 0 0
SBV 9.74 9.97 10 10 9.11 +230 +2.36% 3,200 - 272,420 17.35 126.20 0 0
BMC 22.2 21.95 22.25 22.45 21.8 -250 -1.13% 107,700 - 272,018 17.33 11.24 0 500
C32 17.6 17.7 17.6 17.7 17.6 +100 +0.57% 1,800 - 266,034 16.94 - 0 0
VMD 16.55 16.6 16.6 16.7 16.6 +50 +0.30% 4,800 - 256,308 16.33 9.56 0 0
PJT 10.3 10.3 10.05 10.3 10 0 0.00% 4,300 - 256,293 16.32 14.19 0 0
NHT 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,500 - 254,439 16.21 - 0 0
DBT 11.95 12.15 12 12.15 12 +200 +1.67% 14,700 - 249,447 15.89 13.61 0 0
AAT 3.5 3.51 3.47 3.51 3.45 +10 +0.29% 73,200 - 248,575 15.83 - 0 0
VNL 17.45 17.5 17.5 17.5 17.25 +50 +0.29% 8,200 - 247,459 15.76 6.77 0 0
TCT 18.95 18.9 18.5 18.9 18.5 -50 -0.26% 6,700 - 241,693 15.39 13.17 0 1,300
DRH 1.9 1.9 0 0.00% - - 235,045 14.97 1,900.00 0 0
VSI 17.5 17.5 17.45 17.5 17.45 0 0.00% 400 - 231,000 14.71 8.79 0 0
SFC 20.4 20.4 20.4 20.4 19.8 0 0.00% 3,100 - 229,190 14.60 9.16 0 0
BKG 3.16 3.14 3.14 3.18 3.11 -20 -0.63% 110,200 - 224,852 14.32 20.26 0 0
ADG 10.6 10.35 10.4 10.5 10.35 -250 -2.36% 3,200 - 221,288 14.09 11.02 0 0
C47 5.9 6 5.97 6 5.94 +100 +1.69% 53,800 - 218,054 13.89 12.37 0 0
NO1 9.1 9.01 9.3 9.3 8.99 -90 -0.99% 72,100 - 216,240 13.77 12.78 0 10,100
L10 21.75 21.75 0 0.00% - - 212,933 13.56 8.22 0 0
TNT 4.25 4.16 4.21 4.21 4.16 -90 -2.12% 40,400 - 212,160 13.51 13.87 0 0
SVT 11.4 12.05 11.4 12.05 11.4 +650 +5.70% 1,700 - 208,597 13.29 7.32 0 0
VID 5.04 5.09 5 5.09 5 +50 +0.99% 6,000 - 207,856 13.24 9.86 0 0
VPS 8.4 8.4 0 0.00% - - 205,471 13.09 15.14 0 0
HID 2.64 2.64 2.64 2.65 2.63 0 0.00% 25,300 - 202,637 12.91 35.68 0 0
PNC 18 18 0 0.00% - - 194,388 12.38 11.58 0 0
ST8 7.17 7.18 7.18 7.34 7.17 +10 +0.14% 231,100 - 184,676 11.76 49.86 0 0
KMR 3.24 3.24 3.24 3.24 3.21 0 0.00% 9,200 - 184,284 11.74 20.51 0 0
BRC 14.8 14.85 14.8 14.85 14.6 +50 +0.34% 18,800 - 183,769 11.71 9.46 0 4,500
TPC 7.8 7.8 0 0.00% - - 175,632 11.19 - 0 0
VCA 11.55 11.55 11.7 11.85 11.55 0 0.00% 5,600 - 175,414 11.17 24.06 0 0
CMV 9.2 9.2 0 0.00% - - 167,034 10.64 11.14 0 0
SPM 11.8 11.75 11.7 11.75 11.2 -50 -0.42% 500 - 161,798 10.31 13.35 0 0
HSL 4.08 4.08 4.08 4.08 4.03 0 0.00% 18,600 - 157,355 10.02 12.29 0 0
DTT 19.3 19.3 0 0.00% - - 157,330 10.02 18.50 0 0
TCR 3.19 3.4 3.11 3.4 3.1 +210 +6.58% 7,200 - 154,445 9.84 - 0 0
GMC 4.9 4.65 4.8 4.8 4.6 -250 -5.10% 31,400 - 153,222 9.76 - 0 11,660
FCM 3.24 3.29 3.24 3.4 3.19 +50 +1.54% 34,200 - 152,086 9.69 9.56 500 0
ASP 4.05 4.04 4 4.05 4 -10 -0.25% 1,900 - 150,852 9.61 - 0 0
LEC 5.77 5.77 0 0.00% - - 150,597 9.59 - 0 0
PTC 4.44 4.47 4.44 4.49 4.21 +30 +0.68% 24,200 - 143,897 9.17 14.37 0 0
YBM 10.05 10.05 0 0.00% - - 143,714 9.15 10.73 0 0
SHA 4.1 4.1 0 0.00% - - 137,131 8.73 11.08 0 0
LM8 14.4 14.4 0 0.00% - - 135,197 8.61 14.29 0 0
GMH 7.89 7.89 0 0.00% - - 130,185 8.29 9.51 0 0
MDG 12.4 12.4 0 0.00% - - 128,027 8.15 - 0 0
LGL 2.47 2.47 2.49 2.49 2.45 0 0.00% 39,600 - 127,198 8.10 8.32 0 0
HTV 9.45 9.43 9.4 9.43 9.4 -20 -0.21% 200 - 123,571 7.87 15.41 0 0
TNI 2.26 2.25 2.22 2.25 2.22 -10 -0.44% 36,700 - 118,125 7.52 450.00 0 0
VTB 9.85 9.99 9.78 9.99 9.78 +140 +1.42% 1,600 - 107,937 6.87 9.99 0 0
HVX 2.52 2.51 2.51 2.55 2.51 -10 -0.40% 10,900 - 104,228 6.64 - 0 0
GTA 10.15 10.15 0 0.00% - - 99,775 6.36 9.69 0 0
KPF 1.57 1.57 1.58 1.59 1.57 0 0.00% 33,500 - 95,562 6.09 92.35 0 0
SVD 3.15 3.15 3.15 3.23 2.97 0 0.00% 3,300 - 86,959 5.54 - 0 0
TDG 3.57 3.5 3.55 3.56 3.47 -70 -1.96% 16,400 - 81,350 5.18 21.34 0 0
PIT 5.4 5.4 5.4 5.4 5.4 0 0.00% 100 - 76,735 4.89 - 0 0
AAM 6.85 6.82 6.9 6.9 6.82 -30 -0.44% 3,000 - 71,277 4.54 170.50 0 0
RDP 1.31 1.31 0 0.00% - - 64,281 4.09 - 0 0
DTA 3.67 3.42 3.67 3.67 3.42 -250 -6.81% 93,800 - 61,765 3.93 46.22 0 13,500
HAS 7.8 7.8 7.8 7.8 7.8 0 0.00% 300 - 60,840 3.88 190.24 0 300
HU1 5.9 5.9 0 0.00% - - 59,000 3.76 - 0 0
AGM 3.22 3.2 3.22 3.26 3.2 -20 -0.62% 38,500 - 58,240 3.71 - 0 0
DXV 4.33 4.2 4.3 4.3 4.03 -130 -3.00% 26,800 - 41,580 2.65 - 0 0
BSR 21.3 21.6 22.5 22.5 21.6 +300 +1.41% 6,048,500 - - - - 13,600 1,193,900
FUCTVGF3 16.8 16.8 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 16.9 0 0.00% - - - - - 0 0
FUCTVGF5 15.8 15.8 0 0.00% - - - - - 0 0
FUCVREIT 5.41 5.41 0 0.00% - - - - - 0 0
FUEABVND 9.85 9.85 0 0.00% - - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - - 0 0
FUEDCMID 11.48 11.56 11.54 11.56 11.5 +80 +0.70% 21,500 - - - - 20,700 800
FUEFCV50 11.25 11.29 11.4 11.4 11.27 +40 +0.36% 6,200 - - - - 0 0
FUEIP100 8.49 8.5 8.5 8.5 8.5 +10 +0.12% 3,100 - - - - 0 0
FUEKIV30 8.72 8.72 8.7 8.72 8.7 0 0.00% 9,700 - - - - 9,600 100
FUEKIVFS 12.6 12.6 0 0.00% - - - - - 0 0
FUEKIVND 11.96 12.16 12.16 12.16 12.16 +200 +1.67% 100 - - - - 100 100
FUEMAV30 15.61 15.86 15.61 15.86 15.61 +250 +1.60% 700 - - - - 1,000,300 1,000,200
FUEMAVND 13.49 13.65 13.65 13.65 13.65 +160 +1.19% 100 - - - - 100 0
FUESSV30 16.13 16.55 16.13 16.55 16.13 +420 +2.60% 18,900 - - - - 17,400 700
FUESSV50 19.39 19.65 19.5 19.65 19.5 +260 +1.34% 3,000 - - - - 2,300 700
FUESSVFL 21.24 21.28 21.3 21.3 20.9 +40 +0.19% 260,300 - - - - 250,200 3,000
FUEVFVND 32.02 32.37 32.24 32.37 31.95 +350 +1.09% 793,100 - - - - 321,700 496,500
FUEVN100 17.31 17.52 17.31 17.52 17.31 +210 +1.21% 103,900 - - - - 85,500 700
合計 5,107,962,577 325,347.93 56,636,360 64,447,470

※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