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

2026/02/04 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 1,791.43
-21.97/-1.21%
売買高（相対取引を含む） 1,053,888,972 株
（前日比 +6.89%）
値上がり銘柄数 170
値下がり銘柄数 165
変わらず銘柄数 91
総銘柄数 426
売買代金（相対取引を含む） 33,925,466 百万VND
（前日比 +2.07%）
VN30 1,988.19 -9.50 -0.48%
VNMID 2,261.00 +3.61 +0.16%
VNSML 1,517.02 +7.78 +0.52%
VN100 1,861.24 -11.35 -0.61%
VNALL 1,841.32 -10.73 -0.58%
VNX Allshare 2,900.05 -15.25 -0.52%
前日終値 1813.40 (02/03) 
始値 1813.87
高値 1813.87
安値 1780.71
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) 118,843,250 111,460,490 7,382,760
+0.55 +0.80 +0.56 +0.34 +0.01 +0.79
+0.63 +0.08 -0.48 +0.07 +0.19 - -
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（2026/02/04 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 71.8 70.8 72 72 70.5 -1,000 -1.39% 8,726,700 - 591,581,797 35,424.06 12.71 1,515,570 2,185,410
VIC 130.7 121.6 129.6 129.8 121.6 -9,100 -6.96% 11,704,000 - 468,526,686 28,055.49 39.93 1,498,520 6,139,940
VHM 97.3 91.3 97.5 98 90.8 -6,000 -6.17% 13,582,800 - 375,006,716 22,455.49 12.43 3,047,300 6,639,670
BID 54.1 53 54 54.4 52.6 -1,100 -2.03% 9,645,300 - 372,132,182 22,283.36 16.54 119,580 2,170,600
CTG 39.7 39.6 39.9 39.9 39.15 -100 -0.25% 18,233,300 - 307,571,008 18,417.43 8.39 1,976,920 591,000
GAS 117 115.8 117 120 114.3 -1,200 -1.03% 2,275,800 - 279,419,582 16,731.71 26.60 242,800 341,400
TCB 34.7 34.55 34.7 34.9 34.35 -150 -0.43% 11,708,700 - 244,829,606 14,660.46 11.33 3,052,300 3,364,500
MBB 27.7 27.8 27.85 28.1 27.55 +100 +0.36% 25,733,700 - 223,928,997 13,408.92 7.47 3,224,200 616,570
VPB 27.5 27.75 27.5 27.8 27.25 +250 +0.91% 16,720,100 - 220,166,380 13,183.62 13.95 166,600 4,731,480
HPG 26.75 28.3 26.85 28.6 26.85 +1,550 +5.79% 145,418,100 - 217,215,684 13,006.93 16.16 42,167,180 8,272,710
FPT 103.9 101.9 103.1 103.5 101.5 -2,000 -1.92% 11,639,700 - 173,587,376 10,394.45 20.61 1,408,250 7,134,510
GVR 42.8 41.7 42.6 43 40.5 -1,100 -2.57% 6,342,400 - 166,800,000 9,988.02 49.00 109,000 1,597,600
VPL 86.7 85.5 86.8 86.8 80.7 -1,200 -1.38% 909,500 - 153,327,182 9,181.27 56.55 33,120 380,300
VNM 71.6 72 71.8 72.6 70.8 +400 +0.56% 7,672,500 - 150,476,792 9,010.59 17.90 1,306,860 500,530
HDB 27.55 27.55 27.55 27.6 27.2 0 0.00% 13,382,500 - 137,895,363 8,257.21 7.50 327,850 1,370,600
MWG 91.5 91.8 91.5 91.9 90.6 +300 +0.33% 7,656,400 - 134,804,331 8,072.12 36.06 704,750 1,415,300
LPB 41.55 42.2 41.7 42.2 41.7 +650 +1.56% 1,567,200 - 126,063,305 7,548.70 12.97 219,900 81,500
MSN 83.8 82.7 84.1 84.9 82.5 -1,100 -1.31% 8,323,300 - 125,744,682 7,529.62 61.49 1,226,000 1,475,080
ACB 23.7 23.6 23.7 23.8 23.55 -100 -0.42% 17,881,700 - 121,225,096 7,258.99 6.43 1,238,930 9,427,100
BSR 23.9 24.05 23.8 24.5 23.4 +150 +0.63% 18,172,400 - 120,425,557 7,211.11 118.47 2,806,400 763,800
STB 63 63.8 62.8 64.6 62.6 +800 +1.27% 11,683,400 - 120,276,763 7,202.20 11.92 4,096,950 1,580,400
TCX 55.8 55.8 55.7 56.5 55.3 0 0.00% 1,774,700 - 116,072,818 6,950.47 6.40 728,000 726,700
VJC 168 165 166 167 161.2 -3,000 -1.79% 1,312,300 - 89,365,870 5,351.25 63.68 30,200 399,500
SSI 30.9 31.55 31.4 32.5 31.35 +650 +2.10% 32,382,800 - 78,594,134 4,706.24 20.30 1,984,840 3,494,060
PLX 60 60 60 61.3 58.7 0 0.00% 5,519,900 - 76,235,534 4,565.00 33.96 594,800 366,600
BCM 74 71.9 74.5 74.8 71.5 -2,100 -2.84% 1,902,200 - 74,416,500 4,456.08 35.77 20,000 481,960
SHB 15.8 15.8 15.8 15.9 15.65 0 0.00% 47,046,700 - 72,580,521 4,346.14 6.85 88,800 2,855,500
VCK 45.75 45.2 45.95 46.5 45.15 -550 -1.20% 2,595,400 - 68,786,522 4,118.95 7.62 201,500 24,100
GEE 182.8 182 184 187.6 178.1 -800 -0.44% 416,300 - 66,611,992 3,988.74 1,045.98 12,510 32,500
SAB 52.1 51.7 52.4 53.3 51.6 -400 -0.77% 1,558,600 - 66,308,475 3,970.57 15.71 61,400 100,610
VRE 28.4 28.25 28.5 28.6 27.1 -150 -0.53% 11,640,600 - 64,192,995 3,843.89 15.67 1,687,430 4,362,160
BVH 79.8 82 79.9 84.5 79 +2,200 +2.76% 1,943,400 - 60,870,467 3,644.94 28.84 710,800 472,210
HVN 27 26.8 27 27 26.75 -200 -0.74% 1,219,700 - 59,345,764 3,553.64 - 199,300 31,700
VIB 17.45 17.4 17.45 17.5 17.3 -50 -0.29% 5,060,900 - 59,229,699 3,546.69 7.30 467,160 782,600
SSB 17 17 17 17 16.85 0 0.00% 2,104,600 - 48,365,000 2,896.11 10.32 68,400 116,600
TPB 17.15 17.4 17.15 17.45 17.1 +250 +1.46% 8,474,000 - 45,970,038 2,752.70 7.57 1,120,100 620,500
POW 14.3 14.45 14.4 14.75 14.25 +150 +1.05% 27,814,500 - 44,330,370 2,654.51 30.42 1,728,500 2,161,420
PNJ 120 119.7 120.7 121 119 -300 -0.25% 2,147,700 - 40,835,548 2,445.24 20.95 943,300 993,300
EIB 21.5 21.45 21.6 21.65 21.3 -50 -0.23% 5,333,800 - 39,955,357 2,392.54 12.01 288,000 196,400
MSB 12.2 12.2 12.2 12.25 12.1 0 0.00% 7,026,500 - 38,064,000 2,279.28 5.75 0 125,400
KBC 37.9 37.15 38.2 38.2 36.85 -750 -1.98% 8,995,900 - 34,986,189 2,094.98 74.60 450,910 1,281,630
VIX 22.7 22.6 22.95 23.45 22.6 -100 -0.44% 29,567,100 - 34,610,315 2,072.47 33.38 380,000 2,752,350
REE 62.7 62.6 62.9 63 62 -100 -0.16% 512,700 - 33,907,800 2,030.41 14.77 0 0
GEX 37.45 37.1 38 38.45 36.4 -350 -0.93% 8,378,100 - 31,884,845 1,909.27 19.42 936,200 1,628,390
GMD 72.9 73.3 72.7 75 72.7 +400 +0.55% 2,081,200 - 31,262,091 1,871.98 17.14 538,720 362,400
VCI 36.3 36.75 36.85 37.65 36.75 +450 +1.24% 15,591,900 - 31,241,175 1,870.73 23.86 842,290 458,500
KDH 26.85 26.85 26.9 27.1 26.45 0 0.00% 5,915,200 - 30,131,470 1,804.28 33.56 1,334,600 2,164,200
FRT 174 174.9 172 178.2 172 +900 +0.52% 868,000 - 29,785,782 1,783.58 76.28 464,700 118,530
OCB 11.8 11.75 11.75 11.8 11.7 -50 -0.42% 1,403,800 - 28,973,023 1,734.91 9.20 101,110 335,000
PGV 25.25 25.35 25.9 25.95 25.1 +100 +0.40% 179,600 - 28,479,915 1,705.38 - 0 0
VND 18.5 18.55 18.8 19.15 18.5 +50 +0.27% 11,490,300 - 28,238,663 1,690.94 16.43 499,800 1,196,150
NVL 12.85 12.55 12.85 12.85 12.55 -300 -2.33% 4,681,100 - 28,011,833 1,677.36 - 386,750 787,100
DGC 67.9 68.7 68 70.2 67.7 +800 +1.18% 3,240,400 - 26,090,777 1,562.32 9.29 276,400 616,900
HCM 23.9 24.1 24.15 24.8 23.95 +200 +0.84% 12,850,600 - 26,026,956 1,558.50 14.72 632,750 141,600
VGC 56.1 57.9 56.5 58.6 56 +1,800 +3.21% 2,883,800 - 25,959,465 1,554.46 23.50 440,200 445,100
HAG 17.35 17.35 17.3 17.35 17 0 0.00% 5,542,600 - 21,989,378 1,316.73 - 17,000 9,400
SBT 23.9 23.9 23.9 23.95 23.7 0 0.00% 432,000 - 20,437,191 1,223.78 28.73 100 0
DCM 37.6 38.3 37.6 38.55 37.3 +700 +1.86% 5,412,300 - 20,276,020 1,214.13 16.00 366,300 438,300
TNH 12.1 12 12.1 12.15 12 -100 -0.83% 146,700 - 19,895,993 1,191.38 34.68 30,700 40,090
NAB 14.15 14.1 14.1 14.2 14.05 -50 -0.35% 1,198,900 - 19,352,963 1,158.86 5.22 0 0
PVD 33 33.5 32.65 33.65 32.5 +500 +1.52% 10,564,900 - 18,621,980 1,115.09 33.50 2,163,500 468,110
CRV 27.3 27 25.6 27.1 25.55 -300 -1.10% 600 - 18,559,797 1,111.37 39.30 0 0
VPI 54.7 55.2 54.7 55.2 54.4 +500 +0.91% 845,700 - 17,666,737 1,057.89 49.64 0 107,700
PDR 17.7 17.75 17.75 17.85 17.45 +50 +0.28% 5,494,300 - 17,391,616 1,041.41 96.47 247,600 515,970
DPM 24.7 25 24.85 25.15 24.6 +300 +1.21% 5,946,500 - 16,998,126 1,017.85 23.19 377,400 459,200
DXG 15.25 15.4 15.25 15.5 15.05 +150 +0.98% 8,320,000 - 15,690,817 939.57 43.75 816,500 703,200
SIP 64.5 64 64.6 67 62.8 -500 -0.78% 1,239,800 - 15,495,228 927.86 12.46 64,500 226,000
VHC 68.2 68.2 68.2 69.8 68 0 0.00% 2,290,000 - 15,307,705 916.63 12.46 443,500 124,320
KDC 52.8 52.7 52.8 53.2 52.2 -100 -0.19% 316,300 - 15,272,793 914.54 379.14 32,800 6,300
SJS 51.6 50 49.3 51 49.3 -1,600 -3.10% 35,500 - 14,873,741 890.64 21.21 0 0
TAL 47 46.9 47 47 45.6 -100 -0.21% 355,100 - 14,625,765 875.79 21.84 500 58,200
TCH 15.5 15.4 15.35 15.55 15.2 -100 -0.65% 4,845,800 - 14,046,482 841.11 12.03 732,100 205,100
NLG 28.55 28.6 28.65 28.85 28.25 +50 +0.18% 3,493,300 - 13,873,785 830.77 22.26 1,057,700 1,178,500
VTP 116.2 113.7 117 117 113.4 -2,500 -2.15% 786,600 - 13,846,732 829.15 47.97 17,400 116,010
DHG 104.2 103.9 104.3 104.3 103.3 -300 -0.29% 12,400 - 13,584,517 813.44 18.03 400 0
BMP 159 157.5 159.1 159.1 157.5 -1,500 -0.94% 138,400 - 12,893,098 772.04 13.01 18,300 99,900
LGC 59 0 0 0.00% - - 12,515,688 749.44 - 0 0
VCG 19.2 19.2 19.2 19.45 18.55 0 0.00% 8,880,200 - 12,412,192 743.25 12.40 908,800 136,600
DGW 56 56 57.1 57.1 55 0 0.00% 5,465,900 - 12,385,447 741.64 27.96 562,900 1,389,170
CII 18.25 18.4 18.3 18.75 18.1 +150 +0.82% 10,141,000 - 12,364,529 740.39 25.45 1,017,800 591,000
BAF 37.45 37.65 37.2 37.9 37 +200 +0.53% 5,419,600 - 11,446,415 685.41 24.20 955,950 154,700
CTR 100.8 99 100.9 101.7 98.9 -1,800 -1.79% 787,700 - 11,324,202 678.10 21.04 5,500 76,650
FTS 32.85 33.2 33 33.7 33 +350 +1.07% 1,016,100 - 11,172,119 668.99 17.76 38,600 50,700
DBC 28.1 29 28.2 29 28.2 +900 +3.20% 13,612,300 - 11,161,133 668.33 11.04 2,328,400 73,700
PC1 25.7 26.15 25.85 27.4 25.3 +450 +1.75% 12,103,000 - 10,755,112 644.02 22.22 1,306,500 601,590
PVT 21.9 22.55 21.9 23 21.7 +650 +2.97% 10,273,300 - 10,596,949 634.55 7.83 361,400 435,800
DIG 16.3 16.3 16.3 16.45 16.05 0 0.00% 10,014,300 - 10,536,828 630.95 86.70 930,700 843,840
VSH 44.45 44.5 44.5 44.5 44.5 +50 +0.11% 5,800 - 10,512,735 629.51 23.45 0 0
HSG 15.8 16.5 15.95 16.8 15.9 +700 +4.43% 8,229,400 - 10,246,208 613.55 14.51 713,000 410,400
HDG 27.65 27.45 27.65 27.65 27.05 -200 -0.72% 1,756,100 - 10,155,485 608.11 25.35 145,100 371,680
HAH 59.4 59.3 60 60.8 59.1 -100 -0.17% 1,959,200 - 10,013,470 599.61 11.73 275,100 67,860
BWE 45 44.15 45 45.45 44 -850 -1.89% 226,800 - 9,709,850 581.43 18.31 8,940 18,300
BSI 38.9 39.3 39.15 40 39.15 +400 +1.03% 485,700 - 9,642,882 577.42 21.22 55,300 19,200
VAB 11.1 11.3 11.2 11.35 11.1 +200 +1.80% 659,100 - 9,224,876 552.39 7.04 62,000 43,900
EVF 11.85 12 11.95 12.3 11.85 +150 +1.27% 7,731,400 - 9,126,790 546.51 17.05 507,500 221,110
PHR 67.9 67 68.6 68.7 66.3 -900 -1.33% 1,301,600 - 9,078,446 543.62 21.51 333,700 394,700
CTD 84.2 86 86.3 87.3 84.5 +1,800 +2.14% 1,312,400 - 8,722,981 522.33 18.86 160,550 4,640
CMG 37.1 37 37.05 37.7 36.75 -100 -0.27% 1,064,900 - 8,617,334 516.01 25.91 165,600 108,810
DSE 24 24.35 24 24.5 24 +350 +1.46% 218,500 - 8,342,310 499.54 43.79 13,200 19,300
IMP 54.1 54.1 54 54.2 54 0 0.00% 28,900 - 8,331,885 498.92 28.00 600 500
VSC 22.2 22.1 22.4 23 21.9 -100 -0.45% 9,321,200 - 8,273,585 495.42 15.87 911,800 1,630
KOS 38.2 38.2 38.1 38.2 35.95 0 0.00% 338,800 - 8,269,587 495.18 385.86 1,000 87,200
VCF 304.8 304.8 304.8 304.8 304.8 0 0.00% 100 - 8,101,320 485.11 18.15 0 0
NT2 26.6 27.05 26.55 27.15 26.5 +450 +1.69% 1,658,600 - 7,787,047 466.29 98.01 708,170 52,500
ANV 28.5 29.2 28.75 30 28.5 +700 +2.46% 3,331,500 - 7,774,668 465.55 163.13 755,200 163,900
BHN 32.5 32.5 33.45 33.45 32.2 0 0.00% 1,700 - 7,533,500 451.11 20.33 0 200
TMS 41.5 0 0 0.00% - - 7,027,458 420.81 - 0 0
NKG 14.95 15.55 14.95 15.95 14.95 +600 +4.01% 11,676,300 - 6,959,727 416.75 10.84 776,700 80,660
IJC 10.75 10.8 10.75 10.85 10.7 +50 +0.47% 2,005,000 - 6,799,471 407.15 11.60 139,100 166,200
CTS 31.5 31.9 32 32.55 31.8 +400 +1.27% 872,800 - 6,784,921 406.28 20.53 28,000 105,500
SZC 35.05 36.85 35.75 37.4 35.3 +1,800 +5.14% 5,555,100 - 6,632,479 397.15 22.80 1,455,400 121,600
PAN 31.4 31.4 31.55 33.35 31 0 0.00% 1,305,100 - 6,559,295 392.77 11.61 5,300 178,200
GEG 14.85 15.15 14.85 15.5 14.75 +300 +2.02% 1,189,000 - 6,401,002 383.29 87.07 75,100 0
TDM 56.7 56.8 56.8 56.8 56.8 +100 +0.18% 1,200 - 6,248,000 374.13 32.62 0 0
HHV 12.3 12.5 12.3 12.8 12.25 +200 +1.63% 8,425,500 - 6,217,913 372.33 12.20 415,500 959,820
HT1 15.1 15.7 15.1 15.85 15.1 +600 +3.97% 679,600 - 5,990,962 358.74 99.37 45,700 13,200
SCS 54.9 55.2 55.1 55.4 54.7 +300 +0.55% 274,400 - 5,634,649 337.40 8.43 30,100 9,300
ACG 36.2 36.6 36.2 36.6 35.8 +400 +1.10% 10,000 - 5,518,839 330.47 13.14 0 0
HNA 23.2 23.35 22.3 23.4 22.3 +150 +0.65% 600 - 5,492,672 328.90 20.36 0 0
TLG 52.3 55 52.5 55.9 52.1 +2,700 +5.16% 1,058,100 - 5,309,059 317.91 11.44 126,300 361,600
DBD 54.3 54.1 54.3 54.5 53.6 -200 -0.37% 22,700 - 5,111,869 306.10 21.38 0 1,200
VDS 19 18.7 19.15 19.35 18.7 -300 -1.58% 1,843,900 - 5,086,400 304.57 15.38 0 358,100
HHS 11.25 11.4 11.25 11.45 11.2 +150 +1.33% 1,388,700 - 4,924,640 294.89 11.42 286,400 200
ORS 14.35 14.25 13.8 14.45 13.8 -100 -0.70% 3,760,600 - 4,787,996 286.71 12.56 100 32,500
DPG 44 45.8 44.7 46.9 44 +1,800 +4.09% 1,901,600 - 4,616,596 276.44 12.89 353,400 57,400
HDC 21.65 21.9 21.6 22.1 21.45 +250 +1.15% 3,751,900 - 4,374,625 261.95 50.46 343,700 322,700
MSH 39.2 38.6 39.5 39.5 38.2 -600 -1.53% 946,700 - 4,343,311 260.08 7.02 153,900 34,500
CHP 27.4 27.3 27.75 27.75 27 -100 -0.36% 76,300 - 4,304,065 257.73 12.78 0 65,700
DCL 56.8 57.4 57.4 57.4 56.5 +600 +1.06% 395,300 - 4,192,555 251.05 78.31 0 0
PDN 111.2 111.6 112.9 114 111.3 +400 +0.36% 7,900 - 4,134,100 247.55 12.81 0 0
DXS 7.11 7.13 7.12 7.18 7.1 +20 +0.28% 2,123,100 - 4,129,005 247.25 30.21 535,900 11,600
MIG 18.5 19.75 18.9 19.75 18.8 +1,250 +6.76% 1,844,100 - 3,978,309 238.22 15.25 119,600 569,000
QCG 14.65 14.45 14.5 14.65 14.2 -200 -1.37% 431,000 - 3,975,616 238.06 47.85 26,700 19,400
PET 36.55 36.95 37.05 38.1 36.7 +400 +1.09% 3,859,700 - 3,943,383 236.13 27.80 0 0
TMP 56.9 56.3 56.9 56.9 56.3 -600 -1.05% 4,600 - 3,941,000 235.99 11.25 0 100
STG 40.4 39.5 39.5 39.5 39.5 -900 -2.23% 100 - 3,881,008 232.40 20.15 0 0
NTC 160.8 159.8 161.5 162 159 -1,000 -0.62% 14,800 - 3,835,197 229.65 13.10 0 0
DPR 44.45 43.8 45 45 43.35 -650 -1.46% 1,062,100 - 3,805,604 227.88 14.60 8,000 407,700
AGR 16.1 16.25 16.25 16.6 16.1 +150 +0.93% 710,300 - 3,710,066 222.16 25.92 10,500 51,300
PTB 55.2 55.1 55.4 55.8 53.6 -100 -0.18% 266,500 - 3,688,306 220.86 10.00 19,800 6,000
DSC 14.95 14.9 14.95 15.35 14.75 -50 -0.33% 25,600 - 3,570,956 213.83 17.27 0 0
SHP 34.6 34.7 34.6 34.7 34.6 +100 +0.29% 3,800 - 3,511,860 210.29 12.29 0 0
TVS 14.5 15 14.35 15 14.35 +500 +3.45% 484,800 - 3,366,599 201.59 8.91 58,300 3,660
CRE 7.3 7.22 7.3 7.3 7.18 -80 -1.10% 365,200 - 3,347,758 200.46 81.12 43,700 8,700
CSV 29.75 30.25 30 30.55 29.9 +500 +1.68% 672,300 - 3,342,622 200.16 15.36 21,100 42,100
AST 72 72.4 71.6 72.4 71.5 +400 +0.56% 16,900 - 3,258,000 195.09 22.77 14,100 1,500
PPC 9.97 10.05 9.97 10.1 9.97 +80 +0.80% 218,700 - 3,222,161 192.94 7.55 20,600 2,400
AAA 7.87 8.04 7.88 8.08 7.88 +170 +2.16% 2,640,100 - 3,165,692 189.56 8.34 563,800 33,800
TCM 27.85 27.65 27.85 27.9 27.4 -200 -0.72% 2,045,900 - 3,097,872 185.50 10.85 16,500 4,300
BIC 25.55 26.25 25.9 26.95 25.7 +700 +2.74% 527,400 - 3,078,518 184.34 6.17 41,200 91,200
SCR 7.1 7.11 7.12 7.18 7.05 +10 +0.14% 2,039,800 - 3,061,531 183.33 1,015.71 334,100 29,100
DHC 39 38 38.9 41.65 37.9 -1,000 -2.56% 1,247,500 - 3,058,736 183.16 12.89 163,600 297,700
KHG 6.78 6.73 6.8 6.82 6.66 -50 -0.74% 12,171,500 - 3,024,699 181.12 55.16 100 1,531,000
MCM 27.4 27.45 27.4 27.45 27.2 +50 +0.18% 12,600 - 3,019,500 180.81 15.26 0 0
BMI 18.6 19.9 18.95 19.9 18.7 +1,300 +6.99% 1,109,800 - 2,995,898 179.40 12.72 107,400 111,800
TRA 73.3 72.1 71.9 72.1 71 -1,200 -1.64% 10,000 - 2,988,584 178.96 14.45 0 0
DVP 71.8 71.9 72 72.1 71.6 +100 +0.14% 6,500 - 2,876,000 172.22 8.55 0 0
TDP 33.9 32.4 33 33 31.7 -1,500 -4.42% 284,800 - 2,858,401 171.16 29.81 9,400 6,900
BFC 49.1 49.4 48.55 49.9 48.55 +300 +0.61% 324,700 - 2,824,099 169.11 8.79 8,500 16,300
VPD 25.65 25.75 25.6 25.75 25.6 +100 +0.39% 7,700 - 2,744,683 164.35 12.93 0 0
SAM 7.15 7.15 7.15 7.19 7.05 0 0.00% 196,300 - 2,716,721 162.68 32.50 0 1,700
ELC 23.6 23.95 23.45 24.1 23.25 +350 +1.48% 971,200 - 2,636,267 157.86 20.83 3,000 27,600
TV2 38.1 38.5 38.3 39.8 37.85 +400 +1.05% 975,200 - 2,599,757 155.67 40.19 150,100 8,400
ASM 6.3 6.35 6.32 6.37 6.26 +50 +0.79% 529,200 - 2,585,683 154.83 12.28 15,430 5,000
NCT 96.5 96.3 96.4 96.6 96.3 -200 -0.21% 9,100 - 2,519,760 150.88 10.50 1,900 1,900
LIX 39.1 38.6 38.75 39.2 38.15 -500 -1.28% 31,100 - 2,501,280 149.78 13.82 0 4,500
FMC 37.9 37.8 37.65 38.55 37.5 -100 -0.26% 87,500 - 2,471,700 148.01 8.09 0 2,900
PGD 24.35 24.7 24.05 24.75 24 +350 +1.44% 2,100 - 2,445,234 146.42 10.44 0 1,500
DRC 15.5 15.8 15.5 15.95 15.5 +300 +1.94% 826,300 - 2,439,983 146.11 8.10 0 0
YEG 12.35 12.6 12.35 12.6 12.3 +250 +2.02% 2,152,100 - 2,416,706 144.71 13.73 154,900 28,200
SHI 14 14.2 14 14.3 14 +200 +1.43% 768,800 - 2,413,284 144.51 29.83 39,300 500
SGT 15.5 16.25 15.2 16.3 15.2 +750 +4.84% 133,300 - 2,405,052 144.02 18.49 0 11,100
AGG 14.5 14.6 14.6 14.8 14.45 +100 +0.69% 488,600 - 2,372,910 142.09 7.98 81,400 0
APG 10.4 10.4 10.45 10.45 10.25 0 0.00% 251,500 - 2,325,668 139.26 - 24,800 0
TBC 36.05 36.2 36.2 36.2 36.2 +150 +0.42% 100 - 2,298,700 137.65 12.91 0 0
TRC 78.6 78.6 78.6 79.1 78.1 0 0.00% 48,300 - 2,289,225 137.08 10.34 500 5,000
FCN 14.15 14.5 14.35 14.55 14.1 +350 +2.47% 912,800 - 2,282,866 136.70 245.76 37,500 8,200
VFG 54.2 54.5 54 54.5 53.8 +300 +0.55% 5,300 - 2,273,337 136.13 5.37 1,000 0
STK 16.1 16.1 16.55 16.55 15.75 0 0.00% 30,700 - 2,255,982 135.09 123.85 800 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
RAL 92.6 92.6 91.6 92.6 91.5 0 0.00% 1,700 - 2,180,491 130.57 3.68 0 100
PGI 19.4 19.65 19.8 19.8 19.65 +250 +1.29% 2,000 - 2,179,122 130.49 9.38 0 0
LCG 10.3 10.5 10.35 10.8 10.3 +200 +1.94% 5,443,800 - 2,169,322 129.90 17.41 222,200 375,900
DMC 61.5 61.4 61 61.4 61 -100 -0.16% 900 - 2,132,266 127.68 12.37 0 0
VOS 14.1 15.05 14.5 15.05 14.3 +950 +6.74% 5,975,200 - 2,107,000 126.17 6.28 477,200 18,700
NTL 17 17.25 17 17.25 16.95 +250 +1.47% 743,100 - 2,104,153 126.00 3.65 67,000 600
KSB 17.5 18.1 17.6 18.2 17.4 +600 +3.43% 3,285,300 - 2,071,431 124.04 37.95 146,300 185,000
SGN 60.2 60.5 61.4 61.4 59.9 +300 +0.50% 19,100 - 2,026,665 121.36 8.32 0 600
IDI 6.8 7.19 6.85 7.2 6.8 +390 +5.74% 1,507,900 - 1,964,111 117.61 28.99 66,800 25,200
TTA 11 10.95 10.95 11 10.8 -50 -0.45% 139,200 - 1,955,222 117.08 9.46 0 0
SVC 19.75 20 20 20 19.55 +250 +1.27% 20,000 - 1,865,566 111.71 13.38 300 10,000
VVS 86.1 86.1 85.1 86.1 84 0 0.00% 165,600 - 1,853,302 110.98 27.08 8,300 2,300
CTF 19.8 19.25 19.8 19.8 19.1 -550 -2.78% 258,900 - 1,841,337 110.26 37.09 8,400 2,500
NBB 17.6 17.9 17.6 18 17.5 +300 +1.70% 65,300 - 1,792,860 107.36 2,557.14 2,000 6,300
SBA 28.4 28.1 28.2 28.2 28 -300 -1.06% 28,900 - 1,699,720 101.78 14.97 0 0
PAC 23.25 24.2 23.3 24.25 23.2 +950 +4.09% 778,100 - 1,686,917 101.01 9.87 91,800 45,400
EVG 7.79 7.71 7.7 7.81 7.69 -80 -1.03% 821,000 - 1,659,576 99.38 52.81 93,500 33,300
HQC 2.88 2.86 2.91 2.92 2.86 -20 -0.69% 5,588,300 - 1,649,074 98.75 49.31 408,600 0
CTI 24 25.65 24.35 25.65 24 +1,650 +6.88% 3,048,700 - 1,615,950 96.76 14.19 90,300 63,400
HPX 5.36 5.29 5.41 5.41 5.28 -70 -1.31% 1,232,300 - 1,609,052 96.35 28.44 209,700 1,700
PVP 15.15 15.4 15.25 15.6 15.15 +250 +1.65% 603,400 - 1,597,018 95.63 8.20 27,700 11,100
FIT 4.6 4.64 4.66 4.67 4.61 +40 +0.87% 284,700 - 1,577,289 94.45 13.22 0 0
HTG 43.6 43.25 43.25 43.9 43.25 -350 -0.80% 26,300 - 1,557,117 93.24 6.52 0 0
ASG 16.85 16.9 16.9 16.9 16.9 +50 +0.30% 400 - 1,534,261 91.87 52.98 0 0
APH 6.27 6.24 6.26 6.27 6.22 -30 -0.48% 260,600 - 1,521,838 91.13 12.79 100 11,300
GIL 14.8 14.75 14.8 14.8 14.55 -50 -0.34% 248,300 - 1,498,544 89.73 39.44 13,100 5,800
CLC 57 56.9 56.9 56.9 56.8 -100 -0.18% 700 - 1,491,211 89.29 11.03 200 100
LHG 30.25 29.75 30.4 30.4 29.75 -500 -1.65% 317,900 - 1,487,857 89.09 9.28 0 150,000
OPC 22.3 22.3 22.3 22.3 22.3 0 0.00% 800 - 1,428,335 85.53 15.69 0 0
THG 45.1 45 45.1 45.2 44.9 -100 -0.22% 17,600 - 1,400,846 83.88 8.76 0 2,400
LBM 34.95 34.9 34.95 35 34.9 -50 -0.14% 6,200 - 1,396,000 83.59 16.93 500 0
S4A 33 0 0 0.00% - - 1,392,600 83.39 - 0 0
GHC 28.8 28.6 28.75 28.75 28.3 -200 -0.69% 23,100 - 1,363,148 81.63 8.05 0 0
SZL 48.6 49.3 49.1 49.3 48.6 +700 +1.44% 1,500 - 1,348,086 80.72 16.12 0 0
ACC 13.05 12.75 12.75 13 12.5 -300 -2.30% 3,500 - 1,338,750 80.16 25.60 0 0
CSM 12.95 12.9 12.9 13.1 12.8 -50 -0.39% 243,100 - 1,336,766 80.05 29.79 0 0
NSC 75.7 76 75.7 76 75.4 +300 +0.40% 1,700 - 1,335,663 79.98 6.49 0 1,200
SRC 48.6 47 48.5 48.55 47 -1,600 -3.29% 4,000 - 1,318,978 78.98 8.70 0 0
CDC 24.9 24.9 25 25 24.7 0 0.00% 225,300 - 1,314,039 78.68 22.76 4,000 3,300
TIP 20.35 20.15 20.55 20.55 20.05 -200 -0.98% 316,600 - 1,309,908 78.44 7.18 300 0
QNP 31.85 31.85 31.55 31.85 31.55 0 0.00% 2,000 - 1,287,057 77.07 10.04 0 0
HAX 11.15 11.9 11.25 11.9 11.2 +750 +6.73% 2,107,500 - 1,278,532 76.56 10.23 393,400 59,500
TTF 3.11 3.06 3.13 3.13 3 -50 -1.61% 931,600 - 1,258,265 75.35 204.00 17,700 205,600
TIX 41.7 0 0 0.00% - - 1,251,000 74.91 - 0 0
NHH 11.05 11 11.05 11.1 11 -50 -0.45% 65,700 - 1,242,604 74.41 9.32 0 0
NNC 55.5 55.9 55.8 56 54.6 +400 +0.72% 38,200 - 1,225,328 73.37 21.27 4,900 2,800
SGR 16.85 17.1 16.95 17.2 16.6 +250 +1.48% 766,900 - 1,194,862 71.55 17.33 23,800 3,000
ITC 12.55 12.35 12.5 12.55 11.95 -200 -1.59% 670,800 - 1,184,798 70.95 36.87 0 0
SMB 39.5 39.5 39.8 39.8 39.35 0 0.00% 5,800 - 1,178,943 70.60 7.63 0 100
TDC 11.7 11.65 11.7 11.7 11.5 -50 -0.43% 236,700 - 1,165,000 69.76 2.81 5,400 0
HHP 13.4 13.3 13.4 13.45 12.9 -100 -0.75% 488,300 - 1,151,173 68.93 67.51 48,800 66,600
CKG 9.76 9.75 9.76 9.76 9.62 -10 -0.10% 24,500 - 1,114,532 66.74 7.56 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
D2D 36.6 36 36.7 36.7 36 -600 -1.64% 40,900 - 1,089,351 65.23 14.84 100 14,100
OGC 3.63 3.6 3.65 3.65 3.56 -30 -0.83% 494,400 - 1,080,000 64.67 9.05 100 0
TCL 35.1 35.25 35.3 35.35 35.1 +150 +0.43% 30,000 - 1,063,085 63.66 8.67 0 0
VDP 47.85 47.85 47.85 47.85 47.85 0 0.00% 100 - 1,056,690 63.27 14.71 0 0
TN1 16.25 17.35 17.35 17.35 17.35 +1,100 +6.77% 15,400 - 1,042,657 62.43 18.62 0 0
TCI 9 9 9.01 9.15 8.96 0 0.00% 73,800 - 1,040,589 62.31 18.33 0 0
CLL 30.55 30.55 30.75 30.75 30.5 0 0.00% 12,800 - 1,038,700 62.20 11.22 0 0
LDG 4.03 4.04 4.05 4.09 4.01 +10 +0.25% 1,272,000 - 1,032,688 61.84 - 265,900 53,500
SMC 13.65 13.65 13.65 14.3 13.5 0 0.00% 657,800 - 1,004,733 60.16 34.38 113,300 141,300
CVT 28.4 27.35 26.45 27.35 26.45 -1,050 -3.70% 400 - 1,003,496 60.09 16.78 0 0
VTO 12.3 12.55 12.3 12.75 12.3 +250 +2.03% 803,800 - 1,002,327 60.02 11.16 39,200 20,800
DC4 10.1 10.1 10.15 10.2 10.1 0 0.00% 124,800 - 992,181 59.41 4.83 16,800 33,700
SJD 13.95 14 13.95 14 13.95 +50 +0.36% 53,700 - 965,981 57.84 6.78 0 0
DLG 3.3 3.19 3.35 3.36 3.09 -110 -3.33% 4,698,000 - 954,798 57.17 4.59 328,100 165,300
CNG 26.85 26.85 26.6 26.85 26.3 0 0.00% 20,500 - 942,416 56.43 12.19 0 0
HRC 30 0 0 0.00% - - 906,199 54.26 - 0 0
TVB 7.99 8 7.99 8.13 7.95 +10 +0.13% 13,700 - 896,776 53.70 7.11 0 0
PGC 14.7 14.75 14.75 14.9 14.7 +50 +0.34% 69,100 - 890,004 53.29 10.41 100 0
ILB 22.6 22.75 22.6 22.8 22.6 +150 +0.66% 19,600 - 869,038 52.04 6.91 0 6,800
VIP 12.05 12.45 12.25 12.65 12.2 +400 +3.32% 687,300 - 852,463 51.05 11.40 8,400 6,300
DHA 57.9 57.9 57.5 57.9 56.3 0 0.00% 156,700 - 852,350 51.04 16.49 13,000 700
LSS 9.54 9.7 9.54 9.7 9.54 +160 +1.68% 223,100 - 831,694 49.80 7.16 0 0
HVH 13 13 13 13.05 12.8 0 0.00% 107,200 - 825,361 49.42 17.50 1,200 0
HAP 7.33 7.31 7.3 7.65 7.3 -20 -0.27% 233,600 - 810,988 48.56 7.98 0 0
VAF 19.8 20 20 20 19.9 +200 +1.01% 6,800 - 753,307 45.11 12.37 0 0
DTL 12.1 12.3 12.2 12.3 12.2 +200 +1.65% 3,000 - 745,761 44.66 175.71 0 0
TEG 6.2 6.15 6.19 6.23 6.15 -50 -0.81% 1,400 - 742,960 44.49 146.43 0 100
ABT 63 62.2 63 63.5 62.2 -800 -1.27% 16,100 - 732,545 43.86 8.16 1,000 0
NHA 14.95 15.05 15.1 15.1 14.8 +100 +0.67% 217,100 - 731,305 43.79 10.26 14,700 0
KHP 11.85 11.85 11.85 11.85 11.8 0 0.00% 10,700 - 715,464 42.84 12.38 0 0
ACL 14.25 13.95 14 14.25 13.7 -300 -2.11% 4,800 - 699,718 41.90 64.88 200 0
HTN 7.77 7.79 7.81 7.81 7.75 +20 +0.26% 238,300 - 694,217 41.57 28.22 0 11,800
VNG 7.1 7.1 7.1 7.1 6.91 0 0.00% 900 - 690,664 41.36 284.00 0 0
GSP 11.25 11.25 11.25 11.35 11.15 0 0.00% 90,800 - 690,517 41.35 7.47 0 0
CMX 6.77 6.74 6.82 6.83 6.7 -30 -0.44% 126,200 - 686,799 41.13 12.28 0 0
VRC 13.75 13.55 13.75 13.75 13.05 -200 -1.45% 18,400 - 677,500 40.57 677.50 0 0
SKG 10.1 10.1 10.1 10.1 10 0 0.00% 69,400 - 671,627 40.22 19.77 0 0
SFI 26.7 27.5 25.9 27.5 25.9 +800 +3.00% 18,900 - 668,581 40.03 7.98 1,000 5,000
NVT 7.4 7.3 6.93 7.31 6.92 -100 -1.35% 500 - 660,650 39.56 - 0 0
ADS 8.53 8.6 8.65 8.65 8.45 +70 +0.82% 338,900 - 656,995 39.34 12.89 500 0
TLD 8.41 8.44 8.39 8.47 8.36 +30 +0.36% 213,400 - 656,137 39.29 46.63 0 0
HTI 26.4 26.25 26.5 26.5 26.1 -150 -0.57% 56,700 - 654,917 39.22 10.65 2,100 0
SBG 12.95 12.95 13.05 13.15 12.65 0 0.00% 75,600 - 647,500 38.77 12.00 0 25,100
JVC 5.84 5.65 5.8 5.86 5.6 -190 -3.25% 86,700 - 635,626 38.06 15.74 600 1,800
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
VNS 9.35 9.33 9.21 9.33 9.2 -20 -0.21% 700 - 633,126 37.91 7.59 0 0
CRC 9.26 9.22 9.21 9.22 8.91 -40 -0.43% 895,000 - 630,647 37.76 7.24 87,900 63,700
FDC 16.1 0 0 0.00% - - 621,943 37.24 - 0 0
TNC 32 0 0 0.00% - - 616,000 36.89 - 0 0
DAT 9.34 8.81 8.8 8.82 8.69 -530 -5.67% 5,700 - 609,902 36.52 9.81 0 0
TSA 14.8 15 14.85 15 14.8 +200 +1.35% 217,500 - 606,375 36.31 22.46 0 0
TLH 4.97 5.2 4.97 5.3 4.96 +230 +4.63% 482,500 - 584,064 34.97 - 21,800 0
ICT 18 17.95 17.95 18.35 17.9 -50 -0.28% 55,900 - 577,721 34.59 18.58 0 0
TSC 2.88 2.87 2.91 2.91 2.86 -10 -0.35% 273,900 - 564,985 33.83 574.00 0 0
PLP 5.54 5.51 5.54 5.54 5.38 -30 -0.54% 27,300 - 550,999 32.99 43.73 0 6,700
MCP 27.3 27.5 27.3 27.5 27 +200 +0.73% 16,600 - 546,382 32.72 16.50 0 0
ADP 23.6 23.4 23.35 23.5 23.35 -200 -0.85% 8,300 - 539,132 32.28 6.32 0 0
BTT 38.85 0 0 0.00% - - 524,475 31.41 - 0 0
CLW 40 0 0 0.00% - - 520,000 31.14 - 0 0
UIC 62.5 62.5 62.2 62.5 62.2 0 0.00% 2,000 - 519,250 31.09 8.88 0 0
DSN 41.2 41.5 41.2 41.5 41.15 +300 +0.73% 7,800 - 501,445 30.03 6.37 0 1,000
BTP 8.13 8.27 8.14 8.5 8.1 +140 +1.72% 132,600 - 500,216 29.95 11.68 11,300 0
FIR 7.1 7.03 7.1 7.1 7.03 -70 -0.99% 22,700 - 496,807 29.75 703.00 0 0
SFG 10.25 0 0 0.00% - - 490,948 29.40 - 0 0
GDT 19.75 19.75 19.7 19.75 19.65 0 0.00% 4,000 - 486,841 29.15 9.11 0 0
COM 32.1 34 32.2 34 32.2 +1,900 +5.92% 200 - 480,101 28.75 25.84 100 0
RYG 10.75 10.65 10.6 10.75 10.45 -100 -0.93% 375,500 - 479,250 28.70 7.10 0 0
TDH 4.28 4.19 4.28 4.28 4.11 -90 -2.10% 202,400 - 472,015 28.26 - 0 200
CCI 26.5 0 0 0.00% - - 464,839 27.83 - 0 0
SVI 35.2 35.5 37.6 37.65 35.5 +300 +0.85% 2,300 - 455,552 27.28 6.00 0 1,500
HUB 15 14.9 14.75 15.15 14.75 -100 -0.67% 13,900 - 450,619 26.98 6.28 0 0
EVE 10.7 10.6 10.7 10.7 10.6 -100 -0.93% 43,300 - 444,986 26.65 - 0 20,300
TMT 12.6 12.05 13 13 12 -550 -4.37% 5,900 - 444,380 26.61 - 0 0
MHC 10.2 10.2 10.2 10.45 10 0 0.00% 78,400 - 443,457 26.55 37.64 1,100 0
VNE 5.37 5.4 5.37 5.43 5.35 +30 +0.56% 147,100 - 443,098 26.53 - 0 0
VPG 5 5 5 5.09 4.91 0 0.00% 154,700 - 442,079 26.47 4.71 1,300 1,200
CCC 10.75 10.7 10.75 10.75 10.6 -50 -0.47% 13,400 - 439,288 26.30 10.19 0 0
DRL 45.8 45.95 45.8 46 45.8 +150 +0.33% 12,800 - 436,525 26.14 10.47 0 0
TNT 8.57 8.55 8.57 8.57 8.55 -20 -0.23% 500 - 436,050 26.11 1,221.43 0 0
CIG 8.5 8.44 8.5 8.5 8.31 -60 -0.71% 2,300 - 430,777 25.80 4.89 0 0
MDG 41.3 41.25 39.55 41.25 39.1 -50 -0.12% 10,700 - 425,897 25.50 107.14 1,000 0
VPH 4.33 4.35 4.35 4.35 4.3 +20 +0.46% 15,900 - 414,806 24.84 3.20 0 200
HID 5.56 5.4 5.32 5.58 5.25 -160 -2.88% 502,200 - 414,484 24.82 76.06 22,600 16,040
ITD 15.85 15.8 16 16.15 15.7 -50 -0.32% 109,400 - 413,530 24.76 8.58 0 0
BCE 11.7 11.65 11.3 11.65 11.3 -50 -0.43% 14,700 - 407,750 24.42 5.47 0 0
SSC 30.1 30.1 30.1 30.1 30.1 0 0.00% 100 - 399,481 23.92 9.94 0 0
TDW 46 45.7 45.7 45.7 45.7 -300 -0.65% 200 - 388,450 23.26 6.93 0 0
HII 5.27 5.25 5.29 5.32 4.96 -20 -0.38% 355,800 - 386,731 23.16 125.00 21,200 4,800
PMG 7.67 8.19 7.75 8.19 7.74 +520 +6.78% 13,700 - 379,494 22.72 15.31 400 0
HAR 3.75 3.75 3.77 3.77 3.71 0 0.00% 192,600 - 358,815 21.49 36.41 2,000 0
C32 11.8 11.75 11.7 11.85 11.4 -50 -0.42% 51,000 - 353,185 21.15 21.72 0 0
C47 9.6 9.6 9.73 9.73 9.5 0 0.00% 38,300 - 348,886 20.89 88.89 0 0
CCL 5.72 5.71 5.78 5.78 5.7 -10 -0.17% 253,600 - 340,210 20.37 8.92 0 0
SAV 13.75 13.7 13.7 13.7 13.7 -50 -0.36% 100 - 339,680 20.34 5.88 0 0
LGL 6.6 6.57 6.45 6.59 6.3 -30 -0.45% 28,100 - 338,336 20.26 - 0 3,000
TVT 16.4 15.8 16.2 16.2 15.8 -600 -3.66% 1,100 - 331,800 19.87 14.38 0 0
DRH 2.84 2.67 2.84 2.89 2.65 -170 -5.99% 1,337,900 - 330,300 19.78 - 3,900 0
VSI 25 0 0 0.00% - - 330,000 19.76 - 0 0
PNC 27.7 29.6 27.7 29.6 27.7 +1,900 +6.86% 6,600 - 319,661 19.14 31.29 0 0
HMC 11.3 11.3 11.2 11.4 11.15 0 0.00% 4,400 - 308,490 18.47 12.06 0 200
DAH 3.45 3.54 3.42 3.55 3.42 +90 +2.61% 66,500 - 298,068 17.85 43.70 0 0
VNL 21 21 20.8 21 20.8 0 0.00% 13,000 - 296,950 17.78 6.67 0 0
HCD 7.77 7.8 7.77 7.81 7.74 +30 +0.39% 28,900 - 288,279 17.26 9.55 0 0
NAF 40.5 40.25 40.45 40.6 39.5 -250 -0.62% 747,400 - 285,128 17.07 19.27 38,350 37,400
TCO 9.25 9 9.25 9.49 9 -250 -2.70% 49,800 - 281,886 16.88 13.25 0 0
DQC 10.1 10.2 9.88 10.2 9.88 +100 +0.99% 3,700 - 281,092 16.83 - 0 0
LAF 18.75 18.3 18.7 19 18.25 -450 -2.40% 7,700 - 278,673 16.69 7.16 0 0
PTL 2.78 2.78 2.78 2.79 2.71 0 0.00% 101,900 - 278,000 16.65 - 0 0
HTL 22.8 22.35 22.8 22.8 22.3 -450 -1.97% 4,400 - 268,200 16.06 11.59 200 0
TNI 5.05 5.05 5.03 5.05 4.91 0 0.00% 9,000 - 265,125 15.88 - 0 0
NHT 11 10.95 11.2 11.2 10.9 -50 -0.45% 3,600 - 262,840 15.74 11.65 0 0
HSL 6.43 6.71 6.7 6.88 6.69 +280 +4.35% 219,300 - 258,787 15.50 38.34 5,500 500
SRF 7.5 7.65 7.49 7.7 7.49 +150 +2.00% 8,700 - 258,469 15.48 147.12 0 2,000
ABR 12.4 12.85 12.5 13.05 12.45 +450 +3.63% 2,300 - 257,000 15.39 13.02 0 0
TCT 19.8 19.9 19.8 19.9 19.8 +100 +0.51% 200 - 254,481 15.24 23.52 0 0
L10 25.85 0 0 0.00% - - 253,072 15.15 - 0 0
VMD 16 15.95 15.95 15.95 15.95 -50 -0.31% 300 - 246,272 14.75 11.01 0 0
PHC 4.81 4.81 4.81 4.82 4.75 0 0.00% 29,600 - 243,780 14.60 50.10 0 0
PJT 10.35 9.64 10.35 10.35 9.63 -710 -6.86% 2,500 - 239,870 14.36 9.19 0 0
SC5 15.95 16 16 16 16 +50 +0.31% 100 - 239,736 14.36 6.47 0 0
AAT 3.34 3.34 3.34 3.34 3.31 0 0.00% 4,300 - 236,536 14.16 - 0 0
SBV 7.99 7.88 7.65 7.88 7.6 -110 -1.38% 11,600 - 226,078 13.54 - 0 0
ABS 2.87 2.82 2.87 2.88 2.82 -50 -1.74% 147,000 - 225,600 13.51 94.00 0 0
VPS 9.1 9.1 9.1 9.11 9.1 0 0.00% 16,500 - 222,593 13.33 9.30 1,300 0
TPC 13 0 0 0.00% - - 218,620 13.09 - 0 0
PTC 6.95 6.75 6.95 6.95 6.75 -200 -2.88% 46,600 - 217,293 13.01 11.23 0 0
DBT 10.45 10.5 10.45 10.5 10.3 +50 +0.48% 45,300 - 215,572 12.91 13.60 0 0
DHM 6.13 6.09 5.84 6.12 5.84 -40 -0.65% 4,000 - 210,322 12.59 69.20 0 0
SFC 17.55 18.5 17.55 18.5 17.55 +950 +5.41% 1,400 - 208,892 12.51 10.53 0 0
VID 4.93 5 4.9 5 4.9 +70 +1.42% 900 - 204,180 12.23 29.41 0 200
BKG 2.79 2.79 2.8 2.82 2.75 0 0.00% 123,900 - 199,789 11.96 13.41 100 0
BMC 16 16 16.15 16.2 15.8 0 0.00% 75,000 - 198,282 11.87 8.63 0 0
SVT 11.2 11.2 11.1 11.2 11.1 0 0.00% 9,900 - 193,883 11.61 7.03 0 0
YBM 11 10.75 11 11 10.4 -250 -2.27% 10,100 - 192,152 11.51 11.53 0 0
ADG 8.67 8.8 8.67 8.9 8.5 +130 +1.50% 11,700 - 188,149 11.27 10.58 0 0
ASP 4.82 4.79 4.82 4.82 4.74 -30 -0.62% 12,800 - 178,856 10.71 25.08 0 0
FCM 3.69 3.7 3.7 3.74 3.65 +10 +0.27% 81,200 - 171,039 10.24 119.35 0 6,500
VTB 15.7 15.8 15.7 15.8 15.3 +100 +0.64% 12,400 - 170,711 10.22 14.79 100 0
SMA 8.15 8.2 8.2 8.2 8.2 +50 +0.61% 500 - 166,893 9.99 12.83 0 0
KMR 2.88 2.89 2.89 2.93 2.89 +10 +0.35% 127,700 - 164,377 9.84 28.06 0 7,000
HTV 12.25 0 0 0.00% - - 160,524 9.61 - 0 0
BRC 12.45 12.5 12.5 12.5 12.5 +50 +0.40% 200 - 154,687 9.26 7.11 0 0
NO1 6.05 6.02 6.05 6.1 6.02 -30 -0.50% 55,700 - 144,480 8.65 8.02 100 0
CMV 8.1 7.87 8.1 8.1 7.78 -230 -2.84% 2,300 - 142,887 8.56 13.86 0 0
DTT 17.05 0 0 0.00% - - 138,989 8.32 - 0 0
SPM 9.9 9.94 9.94 9.94 9.94 +40 +0.40% 1,500 - 136,874 8.20 29.67 0 0
SHA 3.99 3.97 3.91 3.97 3.9 -20 -0.50% 1,300 - 132,783 7.95 9.83 0 0
GMH 7.89 7.91 7.91 7.91 7.91 +20 +0.25% 100 - 130,515 7.82 21.91 0 0
VCA 8.18 8.2 8 8.2 7.81 +20 +0.24% 5,500 - 124,536 7.46 120.59 0 0
LM8 13.1 13.2 13.1 13.2 13.1 +100 +0.76% 900 - 123,931 7.42 8.79 0 0
SVD 4.19 0 0 0.00% - - 115,669 6.93 - 0 0
TYA 19.2 18.8 19 19.4 18.8 -400 -2.08% 36,600 - 115,158 6.90 7.66 900 13,000
ST8 4.36 4.46 4.35 4.48 4.35 +100 +2.29% 96,000 - 114,715 6.87 5.18 0 0
PIT 7.2 7.3 7.2 7.3 7.15 +100 +1.39% 16,800 - 103,735 6.21 36.32 0 0
HVX 2.32 2.48 2.47 2.48 2.36 +160 +6.90% 224,100 - 102,983 6.17 - 0 0
GTA 9.3 9.3 9.3 9.3 9.3 0 0.00% 200 - 91,419 5.47 10.69 0 0
DTA 4.08 4 4.02 4.02 3.89 -80 -1.96% 6,600 - 72,239 4.33 48.19 0 0
AAM 6.75 6.7 6.79 6.79 6.61 -50 -0.74% 4,700 - 70,023 4.19 - 0 0
TDG 2.8 2.83 2.79 2.88 2.77 +30 +1.07% 27,700 - 68,518 4.10 10.00 0 0
HU1 6 6.42 6.42 6.42 6.41 +420 +7.00% 300 - 64,200 3.84 16.68 0 0
HAS 8.1 0 0 0.00% - - 63,180 3.78 - 0 0
DXV 3.8 3.8 3.8 3.8 3.8 0 0.00% 100 - 37,620 2.25 - 0 0
TCR 3.56 3.32 3.32 3.32 3.32 -240 -6.74% 4,800 - 34,414 2.06 - 0 0
AFX 10.65 10.7 10.9 10.9 10.6 +50 +0.47% 92,600 - - - 13.38 0 0
ANT 39.25 39.2 39 39.5 38.2 -50 -0.13% 39,400 - - - 9.86 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 7.9 7.65 7.9 7.9 7.65 -250 -3.16% 500 - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.76 14.83 14.47 14.87 14.47 +70 +0.47% 3,000 - - - - 0 500
FUEFCV50 15.46 15.31 16.51 16.51 15.31 -150 -0.97% 200 - - - - 0 0
FUEIP100 13.41 13 13.18 13.18 12.75 -410 -3.06% 2,200 - - - - 0 0
FUEKIV30 13.55 13.45 13.55 13.55 13.4 -100 -0.74% 3,900 - - - - 1,000 1,100
FUEKIVFS 17.85 0 0 0.00% - - - - - 0 0
FUEKIVND 14.82 14.82 14.82 14.82 14.82 0 0.00% 1,200 - - - - 0 0
FUEMAV30 24.34 24.28 24.29 24.29 23.7 -60 -0.25% 51,400 - - - - 43,500 50,200
FUEMAVND 16.87 16.93 16.87 16.93 16.71 +60 +0.36% 50,600 - - - - 49,100 50,000
FUESSV30 25.88 25.71 25.5 25.75 25.5 -170 -0.66% 13,800 - - - - 100 300
FUESSV50 30.29 30.2 30.35 30.35 30.2 -90 -0.30% 1,400 - - - - 100 400
FUESSVFL 30.64 30.8 30.74 30.9 30.63 +160 +0.52% 29,700 - - - - 11,500 0
FUETCC50 14.5 14.45 14.5 14.5 14.25 -50 -0.34% 38,200 - - - - 500 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 40.23 40.01 40.25 40.45 40 -220 -0.55% 284,400 - - - - 3,500 452,800
FUEVN100 27.47 27.47 27.8 27.9 27 0 0.00% 32,700 - - - - 700 0
KLB 15.4 15.05 15.35 15.35 14.8 -350 -2.27% 779,000 - - - 6.13 60,800 30,000
MCH 155.6 157.2 155.6 158.2 155 +1,600 +1.03% 177,600 - - - 14.50 1,000 27,660
PDV 9.74 9.79 9.68 9.84 9.64 +50 +0.51% 63,500 - - - 2.38 0 0
VPX 27.55 28 27.7 28.05 27.7 +450 +1.63% 715,900 - - - 43.08 15,410 154,000
合計 7,577,784,918 453,759.58 118,843,250 111,460,490

※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