会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/01/21 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 1,885.44
-8.34/-0.44%
売買高（相対取引を含む） 1,204,631,813 株
（前日比 +11.74%）
値上がり銘柄数 102
値下がり銘柄数 254
変わらず銘柄数 69
総銘柄数 425
売買代金（相対取引を含む） 37,295,387 百万VND
（前日比 +0.66%）
VN30 2,080.38 -5.23 -0.25%
VNMID 2,245.60 -38.53 -1.69%
VNSML 1,496.67 -13.05 -0.86%
VN100 1,954.03 -10.20 -0.52%
VNALL 1,928.59 -10.36 -0.53%
VNX Allshare 3,029.32 -15.75 -0.52%
前日終値 1893.78 (01/20) 
始値 1876.96
高値 1894.22
安値 1859.25
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) 81,533,870 104,753,630 -23,219,760
-0.79 -0.95 -0.05 -0.90 -0.64 -0.29
-0.93 -0.45 -0.76 +0.17 -0.51 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/01/21 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 161 160.5 159 164.2 158.9 -500 -0.31% 3,238,000 - 618,408,990 37,030.48 52.71 510,010 1,145,020
VCB 73.5 72.8 72.8 73.6 71.7 -700 -0.95% 11,179,000 - 608,293,147 36,424.74 13.07 530,120 2,627,900
VHM 123 122.9 121 126 120.3 -100 -0.08% 9,321,600 - 504,800,935 30,227.60 16.73 2,054,690 1,278,470
BID 53.2 53 52.6 53.9 51.1 -200 -0.38% 11,935,000 - 372,132,182 22,283.36 16.54 1,456,450 739,110
CTG 39.65 40.2 39.55 40.55 39 +550 +1.39% 20,390,200 - 312,231,174 18,696.48 8.52 1,249,400 1,297,410
GAS 104.5 110 101.2 110 101 +5,500 +5.26% 4,569,400 - 265,424,473 15,893.68 25.26 1,177,100 445,300
TCB 35.95 35.8 35.8 35.9 35 -150 -0.42% 11,159,500 - 253,687,407 15,190.86 11.74 2,606,900 2,598,320
VPB 29.75 29.05 29.65 29.65 29 -700 -2.35% 34,082,700 - 230,480,481 13,801.23 14.61 4,430,990 1,638,020
MBB 27.4 27 27.3 27.5 26.9 -400 -1.46% 27,066,700 - 217,484,998 13,023.05 7.25 2,575,440 560,510
HPG 27.25 26.8 27.15 27.25 26.65 -450 -1.65% 37,234,300 - 205,702,485 12,317.51 15.31 2,079,750 1,845,840
FPT 104.1 105 103.2 106.5 101.1 +900 +0.86% 14,517,300 - 178,868,248 10,710.67 21.24 3,078,820 3,326,240
VPL 91.7 91.7 91.7 93 90 0 0.00% 1,009,800 - 164,445,645 9,847.04 60.65 260,600 231,600
GVR 39 38.5 38 39.5 36.5 -500 -1.28% 8,356,100 - 154,000,000 9,221.56 45.24 1,519,110 491,200
VNM 73.4 70.3 73 73 70 -3,100 -4.22% 11,234,100 - 146,923,868 8,797.84 17.48 498,400 3,196,780
HDB 28.95 29.05 28.65 30 28.3 +100 +0.35% 24,503,900 - 145,403,277 8,706.78 7.91 935,000 1,768,300
LPB 42.35 42.95 42.5 45 42.5 +600 +1.42% 3,086,500 - 128,303,766 7,682.86 13.20 260,950 1,221,900
ACB 25.05 24.85 25 25.15 24.75 -200 -0.80% 12,924,400 - 127,645,916 7,643.47 6.77 4,908,510 1,482,400
MWG 86 85.4 85.9 85.9 84.4 -600 -0.70% 5,383,600 - 125,406,208 7,509.35 33.54 1,266,200 1,489,640
MSN 80 79.9 79 79.9 78.5 -100 -0.13% 6,385,500 - 121,487,305 7,274.69 59.41 486,400 169,200
STB 58.1 62.1 57.6 62.1 57.2 +4,000 +6.88% 25,967,900 - 117,071,896 7,010.29 11.61 3,699,900 2,728,350
BSR 20.75 22.2 20.45 22.2 20.3 +1,450 +6.99% 40,775,000 - 111,162,053 6,656.41 109.36 3,151,800 1,308,750
TCX 51.8 52.5 51.5 52.5 50 +700 +1.35% 2,571,400 - 109,208,296 6,539.42 6.02 1,514,120 440,320
VJC 181.8 181.8 181.5 183.5 178.1 0 0.00% 1,463,200 - 98,464,941 5,896.10 70.17 177,800 47,260
BCM 80 76.3 78.2 79.1 76 -3,700 -4.63% 1,530,500 - 78,970,500 4,728.77 37.96 362,100 104,350
SHB 16.55 16.45 16.4 16.5 16.25 -100 -0.60% 65,842,200 - 75,566,428 4,524.94 7.13 84,850 2,584,000
PLX 59 59.1 57.8 60.6 55.4 +100 +0.17% 12,501,000 - 75,092,001 4,496.53 33.45 964,900 1,191,400
GEE 216 201.3 216 216 201.1 -14,700 -6.81% 943,500 - 73,675,791 4,411.72 1,156.90 84,820 110,130
VCK 47.9 47 47.6 47.65 46.4 -900 -1.88% 2,348,300 - 71,525,808 4,282.98 7.92 51,600 164,600
VRE 31.15 31.25 31.1 31.75 31 +100 +0.32% 6,966,700 - 71,009,950 4,252.09 17.33 1,359,810 2,997,480
SSI 32.6 31.7 32.25 32.5 31.4 -900 -2.76% 45,564,500 - 65,806,499 3,940.51 20.40 755,650 2,599,300
SAB 52.3 50.6 52 52 50.2 -1,700 -3.25% 2,222,400 - 64,897,656 3,886.09 15.38 236,600 261,900
HVN 29.1 28.35 28.7 28.75 28.25 -750 -2.58% 1,655,300 - 62,778,075 3,759.17 - 204,000 107,900
VIB 18.05 17.8 18 18.05 17.7 -250 -1.39% 10,586,400 - 60,591,302 3,628.22 7.46 232,750 468,800
BVH 73 73.9 71.3 75.4 71.3 +900 +1.23% 1,271,800 - 54,857,652 3,284.89 25.99 386,100 188,670
SSB 17.7 17.4 17.65 17.65 17.25 -300 -1.69% 2,311,100 - 49,503,000 2,964.25 10.56 38,500 379,400
TPB 17.45 17.2 17.3 17.45 17.1 -250 -1.43% 7,502,100 - 45,441,647 2,721.06 7.48 289,300 66,740
EIB 22.9 22.2 22.55 22.9 22.15 -700 -3.06% 9,812,500 - 41,352,397 2,476.19 12.43 154,500 339,600
POW 14.3 14.65 14.25 14.65 14.1 +350 +2.45% 17,983,100 - 40,826,929 2,444.73 30.84 1,273,100 631,700
MSB 12.55 12.5 12.45 12.6 12.4 -50 -0.40% 5,947,700 - 39,000,000 2,335.33 5.89 7,300 309,200
PNJ 111.9 109.9 109.7 112.8 108.5 -2,000 -1.79% 1,994,000 - 37,492,287 2,245.05 19.24 216,110 710,600
VIX 25.55 24.35 25.2 25.25 23.8 -1,200 -4.70% 83,006,800 - 37,290,317 2,232.95 35.97 1,996,330 4,294,800
KBC 37.65 37 37.3 37.95 36.05 -650 -1.73% 9,057,800 - 34,844,926 2,086.52 74.30 3,513,920 718,600
GEX 40.95 39.2 41 41 39.05 -1,750 -4.27% 12,481,600 - 33,689,648 2,017.34 20.52 237,630 1,798,800
REE 62.8 62.1 62.7 62.8 62 -700 -1.11% 609,900 - 33,636,970 2,014.19 14.66 0 0
KDH 29.3 28.7 29.2 29.55 28.5 -600 -2.05% 6,517,100 - 32,207,568 1,928.60 35.88 692,500 2,393,200
GMD 68.2 70.5 68.5 71.2 68.5 +2,300 +3.37% 5,343,400 - 30,067,905 1,800.47 16.49 2,264,020 413,200
VCI 35.35 35 35.05 35.35 34.3 -350 -0.99% 10,598,500 - 29,753,500 1,781.65 22.73 139,150 1,063,300
OCB 12 11.95 12 12 11.85 -50 -0.42% 1,968,100 - 29,466,180 1,764.44 9.36 100 516,900
VND 19.6 19 19.4 19.6 18.75 -600 -3.06% 30,839,400 - 28,923,698 1,731.96 16.83 1,986,800 1,887,220
NVL 12.75 12.6 12.6 12.9 12.5 -150 -1.18% 5,163,900 - 28,123,434 1,684.04 - 185,040 1,207,800
DGC 64.5 69 64.3 69 64 +4,500 +6.98% 10,749,300 - 26,204,710 1,569.14 9.33 2,303,810 950,900
FRT 152.8 152.8 151.5 152.8 148 0 0.00% 496,000 - 26,022,113 1,558.21 66.64 156,600 62,180
HCM 25.5 23.75 24.3 24.4 23.75 -1,750 -6.86% 78,387,800 - 25,648,971 1,535.87 14.51 1,535,780 5,097,530
PGV 23.3 22.8 23.55 23.55 22.3 -500 -2.15% 103,400 - 25,615,071 1,533.84 - 0 0
HAG 17.95 17.85 17.8 18.4 17.55 -100 -0.56% 13,414,700 - 22,623,077 1,354.68 - 450,400 12,900
VGC 48.75 47.2 48.2 48.9 47.2 -1,550 -3.18% 1,423,700 - 21,162,120 1,267.19 19.16 257,200 103,400
SBT 24.35 24 24.35 24.35 24 -350 -1.44% 511,900 - 20,522,702 1,228.90 28.85 11,400 11,700
NAB 14.7 14.65 14.65 14.75 14.5 -50 -0.34% 1,313,800 - 20,107,866 1,204.06 5.42 8,300 181,930
TNH 12.25 12.1 12.2 12.95 12.05 -150 -1.22% 249,300 - 20,061,793 1,201.30 34.97 10,100 52,500
CRV 28.3 0 0 0.00% - - 19,453,416 1,164.88 - 0 0
DCM 35.2 35.5 35 36.1 35 +300 +0.85% 3,355,000 - 18,793,700 1,125.37 14.83 306,800 586,200
VPI 55.2 54.9 55 55.3 54.2 -300 -0.54% 2,018,800 - 17,570,722 1,052.14 49.37 111,300 153,700
SJS 57 57.5 56.5 58.2 56.5 +500 +0.88% 16,000 - 17,104,803 1,024.24 24.40 0 0
PDR 17.5 17.4 17.4 17.6 16.85 -100 -0.57% 13,152,400 - 17,048,683 1,020.88 94.57 541,900 3,106,950
DPM 24.3 24.65 24.15 24.7 24.1 +350 +1.44% 7,793,300 - 16,760,152 1,003.60 22.87 535,600 893,600
PVD 28.5 29.75 28.5 29.8 28.2 +1,250 +4.39% 7,161,500 - 16,537,430 990.27 29.75 1,204,600 565,350
DXG 15.45 15.2 15.3 15.85 14.95 -250 -1.62% 18,304,200 - 15,487,040 927.37 43.18 892,900 4,668,230
VTP 125.5 122 122.5 124.8 119.5 -3,500 -2.79% 1,228,500 - 14,857,531 889.67 51.48 33,800 36,970
VCG 23.3 22.95 23.25 23.4 22.7 -350 -1.50% 5,783,200 - 14,836,448 888.41 14.83 801,400 969,690
KDC 50.2 50.4 49.65 50.4 49.55 +200 +0.40% 214,700 - 14,606,238 874.63 362.59 1,000 5,800
NLG 30.6 29.8 30.7 31.05 29.6 -800 -2.61% 3,485,800 - 14,455,902 865.62 23.19 139,300 1,232,000
TAL 46.8 46 45.3 46.7 45.1 -800 -1.71% 268,800 - 14,345,100 858.99 21.43 0 16,300
VHC 63 62 62.4 62.8 60 -1,000 -1.59% 2,053,800 - 13,916,096 833.30 11.33 644,900 64,220
TCH 15.55 15.1 15.5 15.85 15 -450 -2.89% 8,237,900 - 13,772,849 824.72 11.80 745,200 1,484,100
SIP 57.2 56.1 57.2 57.5 55.6 -1,100 -1.92% 848,000 - 13,582,536 813.33 10.92 127,800 332,860
DHG 104.5 103.4 104 104.1 102.9 -1,100 -1.05% 39,000 - 13,519,144 809.53 17.94 3,100 0
BMP 163.1 160.1 163.1 165.5 157.5 -3,000 -1.84% 374,800 - 13,105,936 784.79 13.23 76,400 104,000
LGC 59.9 0 0 0.00% - - 12,706,605 760.87 - 0 0
BAF 38.95 38.8 38.85 39.1 38.45 -150 -0.39% 3,637,200 - 11,796,040 706.35 24.94 421,700 313,300
CTR 103.6 101.4 102 103 98.9 -2,200 -2.12% 1,449,600 - 11,598,728 694.53 21.55 211,900 53,300
CII 18.5 17.9 18.45 18.8 17.75 -600 -3.24% 16,385,200 - 11,195,563 670.39 24.76 480,320 1,085,800
FTS 33.25 32.35 33.25 33.3 32.1 -900 -2.71% 2,350,500 - 10,886,086 651.86 17.31 93,300 135,900
DBC 27.85 28.25 27.95 28.25 27.55 +400 +1.44% 6,051,000 - 10,872,483 651.05 10.76 285,900 909,200
VSH 44.3 44.3 44.3 44.3 44.3 0 0.00% 900 - 10,465,487 626.68 23.34 400 0
BWE 47 46.5 44.1 46.85 44.1 -500 -1.06% 703,200 - 10,226,682 612.38 19.29 137,630 16,700
DGW 46.9 45.85 47 47 45.05 -1,050 -2.24% 2,498,100 - 10,140,585 607.22 22.89 200,000 498,300
HSG 16.75 16.3 16.7 16.75 16.15 -450 -2.69% 5,402,500 - 10,122,012 606.11 14.34 299,700 488,730
HAH 61.5 59.8 61.3 62.3 59.4 -1,700 -2.76% 2,351,300 - 10,097,900 604.66 11.83 78,700 211,800
DIG 16.05 15.55 16.05 16.2 15.35 -500 -3.12% 15,787,100 - 10,052,005 601.92 82.71 421,430 847,830
PVT 20.3 20.5 20.1 20.5 19.35 +200 +0.99% 7,474,700 - 9,633,590 576.86 7.12 1,195,100 337,400
HDG 26.45 25.9 26.4 26.45 25.8 -550 -2.08% 2,668,300 - 9,582,043 573.78 23.92 62,300 805,510
PC1 23.8 23.25 23.7 23.8 23 -550 -2.31% 6,595,100 - 9,562,384 572.60 19.75 972,160 136,460
BSI 40 38.8 40 40 38.35 -1,200 -3.00% 1,138,300 - 9,520,199 570.07 20.95 71,200 71,400
EVF 11.55 11.3 11.5 11.5 11.15 -250 -2.16% 5,925,500 - 8,594,394 514.63 16.05 43,500 1,036,300
VAB 10.6 10.5 10.6 10.6 10.4 -100 -0.94% 342,000 - 8,571,787 513.28 6.54 0 73,800
PHR 66 62.6 65.1 65.3 61.5 -3,400 -5.15% 1,573,700 - 8,482,250 507.92 20.10 403,200 13,100
KOS 39 39 39.05 39.15 39 0 0.00% 390,800 - 8,442,772 505.56 393.94 5,500 0
VSC 23.3 22.5 23.4 24 22.5 -800 -3.43% 16,271,000 - 8,423,333 504.39 16.15 141,600 1,055,600
IMP 53.6 53.6 53.6 53.9 53.6 0 0.00% 83,800 - 8,254,880 494.30 27.74 43,400 4,300
VCF 299 302 305 305 302 +3,000 +1.00% 400 - 8,026,899 480.65 17.98 0 0
CMG 37.15 37.65 36.9 37.8 36.15 +500 +1.35% 707,000 - 7,972,203 477.38 26.37 73,500 63,400
DSE 23.55 23.1 23.55 23.55 22.6 -450 -1.91% 352,400 - 7,914,060 473.90 41.55 700 79,800
BHN 33 32.95 32.95 32.95 32.95 -50 -0.15% 200 - 7,637,810 457.35 20.61 0 0
CTD 75.2 74.1 75.2 75.6 74 -1,100 -1.46% 655,100 - 7,515,964 450.06 16.25 27,730 88,230
NT2 25.9 26.1 25.9 26.5 25.6 +200 +0.77% 2,328,100 - 7,513,564 449.91 94.57 599,710 554,200
TMS 42 42.15 42 42.4 40.05 +150 +0.36% 1,700 - 7,137,527 427.40 35.24 0 0
ANV 27 26.2 26.8 27.1 26 -800 -2.96% 1,300,800 - 6,975,901 417.72 146.37 178,000 434,000
CTS 33.85 32.6 33.75 33.75 32 -1,250 -3.69% 1,930,400 - 6,933,806 415.20 20.98 66,000 251,760
NKG 15.5 15.2 15.4 15.6 15.1 -300 -1.94% 5,627,600 - 6,803,077 407.37 10.60 432,730 752,570
IJC 11.05 10.7 11 11.1 10.7 -350 -3.17% 5,235,800 - 6,736,513 403.38 11.49 103,900 1,647,700
GEG 15 14.95 14.85 15.1 14.8 -50 -0.33% 578,200 - 6,316,500 378.23 85.92 10,500 1,000
HHV 12.9 12.65 12.95 12.95 12.6 -250 -1.94% 4,896,700 - 6,292,527 376.80 12.34 1,000 168,600
TDM 55.5 57 57 57 57 +1,500 +2.70% 1,000 - 6,270,000 375.45 32.74 0 100
HT1 16.8 16.3 16.7 16.9 16.15 -500 -2.98% 1,097,300 - 6,219,916 372.45 103.16 83,400 614,600
PAN 29.2 28.9 29.05 29.2 28.45 -300 -1.03% 826,000 - 6,037,058 361.50 10.69 21,400 233,200
SCS 56.2 55.5 56 56 55 -700 -1.25% 346,400 - 5,665,273 339.24 8.48 49,100 76,780
SZC 32.55 31.2 32.55 32.95 31.05 -1,350 -4.15% 1,595,000 - 5,615,559 336.26 19.31 194,900 210,000
ACG 35.9 36.25 35 36.25 35 +350 +0.97% 18,900 - 5,466,063 327.31 13.02 0 400
HNA 22 0 0 0.00% - - 5,175,109 309.89 - 0 0
TLG 52.8 51.4 52.6 52.8 51.4 -1,400 -2.65% 265,100 - 4,961,557 297.10 10.69 29,800 32,400
DBD 52 51.7 51.6 52 51 -300 -0.58% 21,300 - 4,885,095 292.52 20.43 0 300
HHS 11.35 11 11.25 11.35 10.9 -350 -3.08% 2,512,200 - 4,751,846 284.54 11.02 43,400 358,800
VDS 17.45 16.95 17.3 17.45 16.65 -500 -2.87% 1,887,800 - 4,610,400 276.07 13.94 46,000 132,200
CHP 28.2 28.7 28.3 28.9 28 +500 +1.77% 120,100 - 4,524,787 270.95 13.44 0 76,400
DXS 7.89 7.74 7.89 7.98 7.71 -150 -1.90% 1,814,300 - 4,482,258 268.40 32.80 171,100 418,200
ORS 13.25 13.05 13.15 13.2 12.8 -200 -1.51% 1,574,100 - 4,384,797 262.56 11.50 1,100 269,100
DPG 42.8 43 42.45 43.05 41.75 +200 +0.47% 855,100 - 4,334,358 259.54 12.10 285,800 40,000
HDC 21.15 21.35 21.25 21.8 21.05 +200 +0.95% 4,538,100 - 4,264,760 255.37 49.19 106,400 863,600
STG 43.3 43.05 43.05 43.05 43.05 -250 -0.58% 3,000 - 4,229,807 253.28 21.96 0 0
PDN 112.8 112.9 110.2 112.9 110.2 +100 +0.09% 2,500 - 4,182,257 250.43 12.96 0 0
TMP 59 0 0 0.00% - - 4,130,000 247.31 - 0 0
MSH 35.9 35.45 35.9 36.05 35 -450 -1.25% 609,300 - 3,988,870 238.85 6.45 151,200 9,100
QCG 14.1 14.45 14.1 14.8 14 +350 +2.48% 959,300 - 3,975,616 238.06 47.85 74,100 118,400
MIG 19.95 19.35 19.45 19.9 19 -600 -3.01% 502,500 - 3,897,736 233.40 14.94 17,900 58,400
PET 35.9 35.5 35.3 35.7 34.55 -400 -1.11% 1,939,900 - 3,788,636 226.86 26.71 0 0
NTC 157 156.2 157 157.5 156 -800 -0.51% 17,500 - 3,748,797 224.48 12.81 0 0
CRE 8.2 8.02 8.1 8.3 8 -180 -2.20% 393,000 - 3,718,701 222.68 90.11 23,700 67,000
AGR 17 16.15 16.7 16.8 15.85 -850 -5.00% 2,923,500 - 3,687,235 220.79 25.76 301,000 58,100
DSC 16.5 15.35 16.1 16.1 15.35 -1,150 -6.97% 181,100 - 3,678,803 220.29 17.79 0 0
DCL 49 50 49 50.2 48.8 +1,000 +2.04% 676,000 - 3,652,052 218.69 68.21 0 0
DPR 41.05 40.8 41 41.35 40.1 -250 -0.61% 788,300 - 3,544,946 212.27 13.60 337,300 42,600
CSV 30.85 31.8 30.5 32.05 30.05 +950 +3.08% 2,079,900 - 3,513,897 210.41 16.14 255,800 46,700
SHP 34.1 34 34.5 34.55 33.95 -100 -0.29% 17,400 - 3,441,016 206.05 12.04 0 0
PTB 51.1 50.8 51.3 51.3 49 -300 -0.59% 150,900 - 3,400,471 203.62 9.22 26,200 600
AST 72.6 73.5 72.6 73.9 72.6 +900 +1.24% 28,000 - 3,307,500 198.05 23.12 300 26,500
PPC 10.35 10.3 10.4 10.4 10.2 -50 -0.48% 364,500 - 3,302,314 197.74 7.73 4,500 16,700
TVS 14.8 14.55 14.5 14.55 14.2 -250 -1.69% 315,800 - 3,265,601 195.54 8.65 71,700 0
AAA 8.02 7.97 8.02 8.06 7.89 -50 -0.62% 1,749,500 - 3,138,130 187.91 8.27 82,500 176,900
SCR 7.28 7.24 7.27 7.28 7.07 -40 -0.55% 3,116,400 - 3,117,508 186.68 1,034.29 26,500 468,400
KHG 7.04 6.87 7.02 7.02 6.8 -170 -2.41% 12,818,800 - 3,087,620 184.89 56.31 36,400 2,184,600
TCM 27.75 27.4 27.7 27.7 27.15 -350 -1.26% 1,157,900 - 3,069,862 183.82 10.75 0 95,700
MCM 27.95 27.5 27.95 27.95 27.5 -450 -1.61% 14,700 - 3,025,000 181.14 15.29 0 1,000
TRA 72.5 72.4 72.8 72.8 72 -100 -0.14% 2,900 - 3,001,019 179.70 14.51 0 0
BIC 24.85 25 24.6 25 24.4 +150 +0.60% 255,000 - 2,931,922 175.56 5.88 143,120 69,990
BMI 19.15 19.25 19.05 19.25 18.75 +100 +0.52% 525,800 - 2,898,042 173.54 12.31 227,140 44,600
DVP 71.9 72 74.8 74.8 72 +100 +0.14% 35,400 - 2,880,000 172.46 8.57 100 9,900
SAM 7.4 7.4 7.4 7.41 7.27 0 0.00% 637,200 - 2,811,711 168.37 33.64 3,800 1,000
ELC 25.8 25.1 25.7 25.85 24.1 -700 -2.71% 2,757,400 - 2,762,852 165.44 21.83 45,400 246,500
VPD 25.8 25.7 26.2 26.2 25.6 -100 -0.39% 6,400 - 2,739,353 164.03 12.91 560 0
DHC 33.85 34 33.85 34 33.25 +150 +0.44% 420,900 - 2,736,764 163.88 11.54 47,500 89,000
BFC 46.45 46.95 46.95 46.95 46.2 +500 +1.08% 137,100 - 2,684,037 160.72 8.35 2,700 15,900
LIX 39.4 40.5 41 42.15 40 +1,100 +2.79% 189,100 - 2,624,400 157.15 14.50 0 1,600
ASM 6.45 6.41 6.45 6.47 6.36 -40 -0.62% 387,000 - 2,610,115 156.29 12.40 1,000 36,900
TDP 27.7 29.5 27.5 29.5 27 +1,800 +6.50% 186,500 - 2,602,556 155.84 27.14 0 6,000
YEG 12.3 13.15 12.3 13.15 12.05 +850 +6.91% 4,410,300 - 2,522,197 151.03 14.32 427,320 59,800
NCT 92.5 95 93.3 95.5 92.6 +2,500 +2.70% 67,400 - 2,485,745 148.85 10.35 1,100 22,500
FMC 36.15 37 36.2 37.1 36.2 +850 +2.35% 64,200 - 2,419,389 144.87 7.91 0 600
SHI 14.8 14.1 14.8 14.95 14.1 -700 -4.73% 437,000 - 2,396,289 143.49 29.62 0 18,700
AGG 14.45 14.65 14.4 14.8 14.3 +200 +1.38% 409,300 - 2,381,036 142.58 8.01 8,600 104,900
DRC 15.4 15.4 15.35 15.5 15.2 0 0.00% 559,700 - 2,378,211 142.41 7.90 0 0
PGD 23.9 23.9 23.9 24 23.6 0 0.00% 9,100 - 2,366,036 141.68 10.11 0 1,600
TRC 82 81.2 81.8 82 80.1 -800 -0.98% 200,500 - 2,364,950 141.61 10.69 36,000 1,300
TV2 35.4 34.75 35.1 35.5 34.25 -650 -1.84% 569,500 - 2,346,534 140.51 36.27 21,930 56,300
TBC 36.5 36 36 36 36 -500 -1.37% 1,200 - 2,286,000 136.89 12.84 0 0
FCN 14.8 14.5 14.65 14.65 14.15 -300 -2.03% 1,222,500 - 2,282,866 136.70 245.76 100 312,300
APG 10.25 10.2 10.1 10.2 10.05 -50 -0.49% 388,500 - 2,280,944 136.58 - 0 20,100
VFG 55 54.5 54.5 54.5 54.1 -500 -0.91% 3,500 - 2,273,337 136.13 5.37 400 0
SGT 15.7 15.25 15.35 15.35 15.15 -450 -2.87% 22,000 - 2,257,049 135.15 17.35 0 17,500
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
RAL 95 94 95 95 94 -1,000 -1.05% 8,600 - 2,213,457 132.54 3.73 0 500
PGI 19.4 19.4 19.55 19.55 19.2 0 0.00% 2,600 - 2,151,398 128.83 9.26 0 0
LCG 10.55 10.35 10.55 10.65 10.3 -200 -1.90% 2,135,200 - 2,138,332 128.04 17.16 9,320 264,500
STK 15.7 15.25 15.75 15.75 15.2 -450 -2.87% 18,900 - 2,136,878 127.96 117.31 100 0
DMC 62 61.5 62 62 61.2 -500 -0.81% 900 - 2,135,739 127.89 12.39 0 0
NTL 17.3 17.35 17.3 17.55 16.95 +50 +0.29% 937,200 - 2,116,351 126.73 3.67 67,400 112,900
SGN 62.9 62.2 62.8 62.8 61.8 -700 -1.11% 33,500 - 2,083,612 124.77 8.55 13,300 0
SVC 21.35 21.35 21.35 21.35 21.2 0 0.00% 5,600 - 1,991,491 119.25 14.28 0 2,000
KSB 17.2 17.1 17.2 17.2 16.65 -100 -0.58% 1,297,300 - 1,956,987 117.18 35.85 15,800 227,800
TTA 11 10.95 10.9 11 10.75 -50 -0.45% 265,600 - 1,955,222 117.08 9.46 0 99,500
VOS 13.9 13.4 13.8 13.9 13.3 -500 -3.60% 1,343,000 - 1,876,000 112.34 5.59 53,000 274,000
IDI 6.81 6.76 6.88 6.88 6.71 -50 -0.73% 279,400 - 1,846,647 110.58 27.26 0 20,000
NBB 18.5 18.35 18.05 18.45 17.9 -150 -0.81% 70,600 - 1,837,932 110.06 2,621.43 500 0
SBA 30.2 30.1 29.95 30.2 28.35 -100 -0.33% 50,400 - 1,820,697 109.02 16.04 0 0
CTF 20.35 18.95 20.25 20.25 18.95 -1,400 -6.88% 247,700 - 1,812,641 108.54 36.51 1,200 0
HQC 2.96 2.92 2.97 3 2.9 -40 -1.35% 3,122,400 - 1,683,670 100.82 50.34 200 0
HTG 45.35 44.8 45 45 44.2 -550 -1.21% 8,300 - 1,612,921 96.58 6.75 0 0
FIT 4.72 4.74 4.75 4.8 4.7 +20 +0.42% 659,300 - 1,611,283 96.48 13.50 0 0
HPX 5 5.25 4.95 5.3 4.95 +250 +5.00% 3,273,600 - 1,596,885 95.62 28.23 246,200 96,000
PAC 23.2 22.85 23.05 23.4 22.7 -350 -1.51% 599,700 - 1,592,812 95.38 9.32 55,900 21,300
PVP 15.2 15.2 15.2 15.2 14.9 0 0.00% 915,000 - 1,576,277 94.39 8.10 0 8,600
APH 6.48 6.44 6.48 6.55 6.39 -40 -0.62% 245,900 - 1,570,615 94.05 13.20 0 5,000
EVG 7.4 7.12 7.4 7.43 7.1 -280 -3.78% 849,200 - 1,532,579 91.77 48.77 43,200 63,800
ASG 16.8 0 0 0.00% - - 1,525,182 91.33 - 0 0
CLC 57 58 57.2 58 55.9 +1,000 +1.75% 7,300 - 1,520,040 91.02 11.24 0 3,700
LHG 30.55 29.95 30.6 30.6 29.8 -600 -1.96% 148,800 - 1,497,860 89.69 9.34 0 8,300
OPC 22.8 22.95 22.65 23.4 22.4 +150 +0.66% 7,000 - 1,469,968 88.02 16.15 0 0
CTI 23.65 23.25 23.5 23.65 23 -400 -1.69% 486,100 - 1,464,750 87.71 12.86 21,900 48,600
S4A 33 34.5 34 34.5 34 +1,500 +4.55% 1,800 - 1,455,900 87.18 16.52 0 0
THG 45.3 45.4 45.05 45.6 45 +100 +0.22% 11,600 - 1,413,298 84.63 8.83 100 1,800
GIL 14.2 13.9 14.2 14.2 13.8 -300 -2.11% 222,000 - 1,412,187 84.56 37.17 700 7,500
LBM 35.5 34.65 35 35.45 34.25 -850 -2.39% 34,600 - 1,386,000 82.99 16.81 900 0
ACC 13.2 13.2 13.2 13.2 13 0 0.00% 14,500 - 1,386,000 82.99 26.51 0 0
CSM 13.2 13.15 13.05 13.35 13.05 -50 -0.38% 620,700 - 1,362,672 81.60 30.37 26,100 3,100
SZL 50 49.75 50.7 50.7 49.5 -250 -0.50% 12,900 - 1,360,391 81.46 16.26 0 0
NHH 11.95 12 11.95 12.3 11.9 +50 +0.42% 242,000 - 1,355,568 81.17 10.17 0 5,100
SRC 50 48 48.2 48.2 47.1 -2,000 -4.00% 2,900 - 1,347,042 80.66 8.88 0 0
VVS 60.9 62 60 62 60 +1,100 +1.81% 60,200 - 1,334,550 79.91 19.50 14,700 4,700
NSC 76.4 75.1 75.1 75.1 75.1 -1,300 -1.70% 600 - 1,319,846 79.03 6.41 0 100
ITC 13.6 13.45 13.6 13.6 13.25 -150 -1.10% 131,800 - 1,290,326 77.27 40.15 0 0
QNP 32.4 31.75 30.5 31.75 30.15 -650 -2.01% 1,000 - 1,283,016 76.83 10.01 0 0
CDC 24.3 24.3 24.3 24.3 23.8 0 0.00% 160,400 - 1,282,376 76.79 22.21 100 7,900
NNC 61.4 57.2 57.2 57.2 57.2 -4,200 -6.84% 37,500 - 1,253,824 75.08 21.77 1,000 0
TIX 41.7 0 0 0.00% - - 1,251,000 74.91 - 0 0
TTF 3.02 3.03 3.02 3.05 2.98 +10 +0.33% 1,215,200 - 1,245,929 74.61 202.00 0 276,900
TIP 19.35 19 18.75 19.4 18.75 -350 -1.81% 192,500 - 1,235,149 73.96 6.77 0 0
HAX 11.4 11.15 11.25 11.35 11.05 -250 -2.19% 477,400 - 1,197,952 71.73 9.59 24,300 48,800
SMB 39.6 39.5 39.45 39.6 39.1 -100 -0.25% 12,600 - 1,178,943 70.60 7.63 100 0
SGR 17 16.8 17 17.1 16.6 -200 -1.18% 111,000 - 1,173,900 70.29 17.02 500 6,700
TDC 11.75 11.55 11.7 11.7 11.45 -200 -1.70% 103,700 - 1,155,000 69.16 2.79 1,400 100
OGC 3.82 3.8 3.8 3.82 3.72 -20 -0.52% 290,300 - 1,140,000 68.26 9.55 500 10,900
CKG 9.95 9.97 10.25 10.25 9.95 +20 +0.20% 31,100 - 1,139,680 68.24 7.73 0 600
HHP 12.55 12.9 12.5 13 12.45 +350 +2.79% 2,508,800 - 1,116,551 66.86 65.48 179,500 44,300
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
D2D 36.85 35.85 36.75 36.75 35.85 -1,000 -2.71% 90,300 - 1,084,812 64.96 14.78 300 30,100
LDG 4.24 4.18 4.5 4.5 4.1 -60 -1.42% 3,992,300 - 1,068,474 63.98 - 35,800 414,500
TCL 35.65 35.3 35.9 35.9 35.1 -350 -0.98% 17,000 - 1,064,593 63.75 8.68 0 100
VDP 47 48 48.8 48.8 48 +1,000 +2.13% 300 - 1,060,003 63.47 14.76 0 0
CLL 31 30.65 31 31 30.6 -350 -1.13% 17,600 - 1,042,100 62.40 11.26 0 0
CVT 28.4 0 0 0.00% - - 1,042,021 62.40 - 0 0
TCI 9.1 8.99 9.1 9.15 8.95 -110 -1.21% 206,700 - 1,039,432 62.24 18.31 0 0
SMC 14.1 13.85 14 14.05 13.75 -250 -1.77% 196,600 - 1,019,455 61.05 34.89 600 13,400
DLG 3.32 3.32 3.55 3.55 3.25 0 0.00% 20,558,600 - 993,708 59.50 4.78 556,600 1,039,200
DC4 9.99 9.96 9.94 10 9.93 -30 -0.30% 413,200 - 978,428 58.59 4.77 0 5,000
SJD 14.2 14.1 14.2 14.2 14.1 -100 -0.70% 50,900 - 972,881 58.26 6.83 600 0
DHA 66.4 64.9 65.6 65.7 64.9 -1,500 -2.26% 52,200 - 955,398 57.21 18.48 300 500
VTO 12 11.85 12 12.05 11.7 -150 -1.25% 266,000 - 946,420 56.67 10.53 11,700 18,800
CNG 26.4 26 26.5 26.5 25.6 -400 -1.52% 18,700 - 912,582 54.65 11.81 0 0
TVB 8.3 8.14 7.73 8.14 7.73 -160 -1.93% 66,800 - 912,470 54.64 7.24 1,600 0
ILB 23.55 23.7 23.55 23.85 23.5 +150 +0.64% 10,100 - 905,328 54.21 7.19 0 0
TN1 14.45 14.65 14.1 14.65 14 +200 +1.38% 20,200 - 880,399 52.72 15.72 300 0
VIP 13.2 12.75 13.2 13.2 12.7 -450 -3.41% 311,300 - 873,004 52.28 11.68 2,900 238,200
PGC 14.15 14.3 14.4 14.75 14.1 +150 +1.06% 66,100 - 862,852 51.67 10.09 0 3,900
HRC 28.45 0 0 0.00% - - 859,378 51.46 - 0 0
HAP 7.55 7.55 7.16 7.55 7.16 0 0.00% 17,700 - 837,614 50.16 8.24 0 0
LSS 9.77 9.75 9.79 9.79 9.61 -20 -0.20% 451,800 - 835,981 50.06 7.20 0 0
HVH 13.65 13.05 13.65 13.65 13 -600 -4.40% 293,000 - 828,536 49.61 17.56 0 10,000
ABT 67.7 68.3 68 69.2 68 +600 +0.89% 12,100 - 804,387 48.17 8.96 0 0
DTL 13.2 13.1 13.2 13.2 13.1 -100 -0.76% 2,000 - 794,266 47.56 187.14 0 0
SBG 14.45 15.45 14.55 15.45 14.45 +1,000 +6.92% 416,100 - 772,499 46.26 14.32 8,400 51,000
TEG 6.28 6.23 6.28 6.28 6.02 -50 -0.80% 9,600 - 752,625 45.07 148.33 0 700
KHP 12.25 12.2 11.4 12.3 11.4 -50 -0.41% 130,500 - 736,596 44.11 12.75 0 0
NHA 15.2 14.9 15.15 15.15 14.7 -300 -1.97% 302,600 - 724,016 43.35 10.16 420 32,900
VAF 19.65 19 19.6 19.8 19 -650 -3.31% 27,500 - 715,642 42.85 11.75 0 0
HTN 8 7.88 8.02 8.09 7.87 -120 -1.50% 336,200 - 702,237 42.05 28.55 0 0
ACL 13.95 13.9 13.1 13.9 13.1 -50 -0.36% 1,000 - 697,210 41.75 64.65 0 0
VNG 7.12 7.12 7.12 7.12 7.1 0 0.00% 15,200 - 692,609 41.47 284.80 0 0
HTI 27.4 27.5 28 28 26.5 +100 +0.36% 201,500 - 686,103 41.08 11.16 17,600 13,000
GSP 11.2 11.15 11.2 11.3 11.1 -50 -0.45% 50,500 - 684,379 40.98 7.40 0 0
NVT 7.5 0 0 0.00% - - 678,750 40.64 - 0 0
SKG 10.1 10.1 10.1 10.1 9.98 0 0.00% 242,200 - 671,627 40.22 19.77 4,800 138,600
SFI 27 27 27 27 27 0 0.00% 20,400 - 656,425 39.31 7.84 0 15,110
VRC 13.4 13.05 13.5 13.5 13 -350 -2.61% 30,000 - 652,500 39.07 652.50 0 0
TLD 8.28 8.29 8.25 8.29 8.25 +10 +0.12% 131,300 - 644,476 38.59 45.80 0 0
JVC 5.76 5.66 5.76 5.79 5.65 -100 -1.74% 86,500 - 636,751 38.13 15.77 0 29,100
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
CMX 6.26 6.22 6.26 6.26 6.17 -40 -0.64% 115,200 - 633,812 37.95 11.33 0 0
ADS 8.3 8.24 8.27 8.3 8.18 -60 -0.72% 64,400 - 629,493 37.69 12.35 0 0
VNS 9.2 9.25 9.27 9.28 9.15 +50 +0.54% 19,500 - 627,698 37.59 7.53 1,000 0
DAT 9.06 9 9.06 9.19 9 -60 -0.66% 1,400 - 623,055 37.31 10.02 0 0
FDC 16.1 0 0 0.00% - - 621,943 37.24 - 0 0
TSA 15.2 14.9 15.1 15.1 14.8 -300 -1.97% 132,700 - 602,332 36.07 22.31 0 0
ICT 18.8 18.3 17.7 18.8 17.7 -500 -2.66% 532,700 - 588,986 35.27 18.94 0 0
TNC 30.5 30.5 30.5 30.5 30.5 0 0.00% 600 - 587,125 35.16 19.74 0 0
CRC 8.55 8.5 8.6 8.64 8.47 -50 -0.58% 342,800 - 581,399 34.81 6.68 0 51,100
TLH 5.26 5.14 5.2 5.2 5 -120 -2.28% 295,700 - 577,325 34.57 - 3,000 1,600
TSC 2.95 2.92 2.95 2.95 2.9 -30 -1.02% 414,200 - 574,828 34.42 584.00 0 0
PLP 5.68 5.61 5.5 5.68 5.5 -70 -1.23% 78,200 - 560,999 33.59 44.52 1,500 300
MCP 27.85 27.8 27.85 27.85 27.5 -50 -0.18% 22,900 - 552,342 33.07 16.68 0 0
ADP 23.35 23.7 24 24 23.4 +350 +1.50% 12,600 - 546,044 32.70 6.40 0 0
CLW 40.75 0 0 0.00% - - 529,750 31.72 - 0 0
BTT 36.35 38.85 38.85 38.85 38.85 +2,500 +6.88% 800 - 524,475 31.41 11.19 0 0
BTP 8.59 8.5 8.58 8.58 8.4 -90 -1.05% 149,400 - 514,128 30.79 12.01 0 112,000
DSN 42.2 42.15 42.2 42.2 42 -50 -0.12% 6,400 - 509,299 30.50 6.46 0 0
FIR 7.18 7.16 7.18 7.2 7.06 -20 -0.28% 235,700 - 505,994 30.30 716.00 0 1,600
UIC 55.5 59.3 59.3 59.3 59.3 +3,800 +6.85% 17,500 - 492,664 29.50 8.43 0 1,000
GDT 19.85 19.85 19.85 19.85 19.6 0 0.00% 8,500 - 489,306 29.30 9.16 0 0
CCI 27.5 0 0 0.00% - - 482,380 28.89 - 0 0
HID 5.86 6.27 6.09 6.27 6 +410 +7.00% 1,720,100 - 481,262 28.82 88.31 56,300 99,200
MHC 11.15 11.05 11.1 11.1 10.9 -100 -0.90% 14,700 - 480,412 28.77 40.77 0 700
SFG 10.35 9.95 10 10.1 9.7 -400 -3.86% 12,100 - 476,578 28.54 18.56 0 0
TDH 4.22 4.22 4.22 4.28 4.19 0 0.00% 75,700 - 475,395 28.47 - 0 0
VNE 5.71 5.64 5.7 5.7 5.55 -70 -1.23% 127,700 - 462,792 27.71 - 0 1,900
HUB 15.3 15.3 15.35 15.35 15.3 0 0.00% 1,400 - 462,716 27.71 6.44 0 0
VPG 5.42 5.23 5.52 5.52 5.2 -190 -3.51% 205,800 - 462,414 27.69 4.93 0 7,800
SVI 35.55 36 35.2 36 35.2 +450 +1.27% 2,100 - 461,968 27.66 6.08 0 100
RYG 10.5 10.25 10.5 10.6 10.2 -250 -2.38% 3,215,400 - 461,250 27.62 6.83 0 6,100
CCC 11.05 11.15 11 11.2 10.9 +100 +0.90% 6,400 - 457,763 27.41 10.62 0 0
TNT 9 8.97 8.51 8.97 8.37 -30 -0.33% 59,400 - 457,470 27.39 1,281.43 900 0
TMT 13.05 12.4 13.1 13.1 12.4 -650 -4.98% 5,600 - 457,287 27.38 - 0 0
COM 30.2 32.1 32.1 32.1 32.1 +1,900 +6.29% 100 - 453,272 27.14 24.39 0 0
CIG 8.95 8.85 8.6 8.85 8.55 -100 -1.12% 26,100 - 451,704 27.05 5.12 0 0
EVE 11 10.75 10.95 11 10.5 -250 -2.27% 8,700 - 451,283 27.02 - 500 2,100
HII 5.93 5.94 5.95 6.08 5.88 +10 +0.17% 259,000 - 437,558 26.20 141.43 2,300 1,200
DRL 46 46 45.95 46 45.95 0 0.00% 7,900 - 437,000 26.17 10.48 0 0
ITD 17 16.5 17 17 15.85 -500 -2.94% 81,800 - 431,851 25.86 8.96 5,400 2,520
PMG 9.72 9.04 9.04 9.04 9.04 -680 -7.00% 14,000 - 418,880 25.08 16.90 0 0
VPH 4.43 4.39 4.42 4.42 4.25 -40 -0.90% 38,800 - 418,621 25.07 3.23 0 500
TDW 48.6 48.7 47.5 48.7 46.6 +100 +0.21% 1,900 - 413,950 24.79 7.38 0 0
SSC 31 31 31 31 31 0 0.00% 100 - 411,425 24.64 10.24 0 0
BCE 11.9 11.7 11.8 11.8 11.6 -200 -1.68% 132,100 - 409,500 24.52 5.49 2,700 0
C47 10.15 10.2 10.2 10.35 10.15 +50 +0.49% 170,700 - 370,691 22.20 94.44 0 0
HAR 3.8 3.79 3.81 3.82 3.73 -10 -0.26% 252,800 - 362,643 21.72 36.80 0 24,000
CCL 6.1 6 6.07 6.08 5.97 -100 -1.64% 748,800 - 357,489 21.41 9.38 0 600
MDG 34 34 34.3 34.3 34 0 0.00% 22,900 - 351,043 21.02 88.31 0 0
TVT 16.3 0 0 0.00% - - 342,300 20.50 - 0 0
VSI 25.1 0 0 0.00% - - 331,320 19.84 - 0 0
C32 11 11 11 11.1 10.8 0 0.00% 49,700 - 330,641 19.80 20.33 0 0
SAV 13.4 13.3 13.4 13.4 13.1 -100 -0.75% 3,000 - 329,763 19.75 5.71 0 0
LGL 6.29 6.28 6.16 6.5 6.16 -10 -0.16% 272,400 - 323,402 19.37 - 0 0
TCO 10.1 10.15 10.05 10.2 9.97 +50 +0.50% 121,300 - 317,904 19.04 14.95 0 0
HMC 11.55 11.5 11.6 11.7 11.5 -50 -0.43% 37,500 - 313,950 18.80 12.27 0 0
DAH 3.6 3.6 3.56 3.6 3.56 0 0.00% 67,600 - 303,120 18.15 44.44 0 0
VNL 21.2 20.9 21.2 21.2 20.85 -300 -1.42% 8,000 - 295,536 17.70 6.64 2,000 0
DQC 10 10.4 10 10.4 10 +400 +4.00% 1,500 - 286,604 17.16 - 0 200
DRH 2.27 2.26 2.4 2.4 2.2 -10 -0.44% 704,100 - 279,580 16.74 - 3,000 0
LAF 18.15 18.25 18.15 18.25 18.15 +100 +0.55% 4,000 - 277,911 16.64 7.14 0 0
HCD 7.5 7.48 7.51 7.52 7.47 -20 -0.27% 151,600 - 276,452 16.55 9.16 0 0
PTL 2.74 2.74 2.75 2.75 2.71 0 0.00% 50,900 - 274,000 16.41 - 0 0
NAF 38.35 38.3 38.4 38.6 37.95 -50 -0.13% 416,100 - 271,315 16.25 18.33 30,700 20,500
PNC 25 0 0 0.00% - - 269,984 16.17 - 0 0
HTL 22.5 22.45 22.3 22.5 22.25 -50 -0.22% 3,200 - 269,400 16.13 11.64 2,300 200
HSL 6.93 6.97 6.93 7 6.8 +40 +0.58% 244,500 - 268,815 16.10 39.83 0 52,700
SRF 7.84 7.95 7.78 8.29 7.52 +110 +1.40% 7,700 - 268,605 16.08 152.88 0 0
TNI 5.07 5.04 5.07 5.1 5.04 -30 -0.59% 13,700 - 264,600 15.84 - 0 0
NHT 11.1 10.95 10.4 10.95 10.4 -150 -1.35% 1,100 - 262,840 15.74 11.65 0 0
ABR 13.15 13 13 13 13 -150 -1.14% 300 - 260,000 15.57 13.17 0 0
PHC 4.99 5.05 5 5.1 4.99 +60 +1.20% 113,400 - 255,944 15.33 52.60 0 0
TCT 20.35 20 20.35 20.35 20 -350 -1.72% 3,200 - 255,760 15.31 23.64 0 0
VMD 16.35 16.45 16.4 16.5 16.4 +100 +0.61% 4,600 - 253,992 15.21 11.35 0 0
L10 25.45 0 0 0.00% - - 249,156 14.92 - 0 0
PJT 9.35 9.9 9.9 9.9 9.8 +550 +5.88% 25,400 - 246,340 14.75 9.44 0 0
ABS 3.03 3 3.04 3.04 2.97 -30 -0.99% 149,000 - 240,000 14.37 100.00 0 0
AAT 3.35 3.36 3.35 3.38 3.3 +10 +0.30% 8,700 - 237,952 14.25 - 0 1,600
DBT 11.2 0 0 0.00% - - 229,943 13.77 - 0 0
SBV 7.9 8 8 8 8 +100 +1.27% 100 - 229,520 13.74 - 0 0
SC5 15.6 15.1 15.1 15.1 15.1 -500 -3.21% 100 - 226,251 13.55 6.11 0 0
VPS 9.23 9.2 9.23 9.23 9.1 -30 -0.33% 15,400 - 225,039 13.48 9.40 0 0
TPC 13.6 13 13.05 13.05 13 -600 -4.41% 300 - 218,620 13.09 24.57 0 0
DHM 6.1 6.1 6 6.13 5.8 0 0.00% 9,600 - 210,668 12.61 69.32 0 0
PTC 6.44 6.43 6.6 6.6 6.43 -10 -0.16% 11,900 - 206,992 12.39 10.70 0 0
VID 5.03 5.02 5.02 5.03 5 -10 -0.20% 11,600 - 204,997 12.28 29.53 0 0
BKG 2.8 2.86 2.93 2.93 2.82 +60 +2.14% 54,700 - 204,802 12.26 13.75 0 0
SFC 18.1 17.9 17.9 17.9 17.9 -200 -1.10% 300 - 202,117 12.10 10.19 0 0
BMC 16.6 16.3 16 16.5 15.95 -300 -1.81% 41,600 - 202,000 12.10 8.79 310 0
ADG 9.4 9.4 9.4 9.4 9.4 0 0.00% 3,000 - 200,977 12.03 11.30 0 0
SVT 11.45 11.45 11.5 11.5 11.2 0 0.00% 5,500 - 198,211 11.87 7.19 0 0
VTB 17.5 17.05 16.7 17.3 16.3 -450 -2.57% 11,700 - 184,217 11.03 15.96 0 0
YBM 10.3 10.1 10.3 10.3 10.1 -200 -1.94% 3,900 - 180,534 10.81 10.84 0 0
SMA 8.6 8.65 8.6 8.65 8.6 +50 +0.58% 69,300 - 176,052 10.54 13.54 0 0
ASP 4.77 4.65 4.8 4.85 4.6 -120 -2.52% 58,800 - 173,629 10.40 24.35 0 0
KMR 2.92 2.93 2.94 2.94 2.91 +10 +0.34% 1,200 - 166,652 9.98 28.45 0 0
FCM 3.6 3.6 3.64 3.64 3.57 0 0.00% 28,000 - 166,416 9.97 116.13 4,000 0
CMV 9.49 8.83 8.83 8.83 8.83 -660 -6.95% 18,900 - 160,316 9.60 15.55 0 0
HTV 11.75 11.7 11 11.7 11 -50 -0.43% 5,300 - 153,317 9.18 16.71 0 0
BRC 12.4 12.3 12.4 12.4 12.3 -100 -0.81% 6,700 - 152,212 9.11 7.00 0 0
NO1 6.21 6.23 6.26 6.26 6.13 +20 +0.32% 11,100 - 149,520 8.95 8.30 0 0
SPM 10.25 0 0 0.00% - - 141,143 8.45 - 0 0
GMH 8.52 8.52 8.52 8.52 8.52 0 0.00% 100 - 140,580 8.42 23.60 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.32 - 0 0
SHA 4.01 4.06 4.02 4.08 4 +50 +1.25% 1,800 - 135,794 8.13 10.05 0 0
DTT 16 16 16 16 16 0 0.00% 1,000 - 130,429 7.81 11.42 0 0
VCA 8.33 8.16 8.15 8.16 8.13 -170 -2.04% 2,500 - 123,929 7.42 120.00 0 0
HVX 2.86 2.83 2.86 2.86 2.76 -30 -1.05% 11,100 - 117,516 7.04 - 0 0
TYA 19.25 19.1 19.3 19.3 18.6 -150 -0.78% 69,400 - 116,995 7.01 7.79 100 0
ST8 4.5 4.42 4.5 4.56 4.42 -80 -1.78% 67,800 - 113,686 6.81 5.13 0 0
SVD 3.99 3.95 3.99 4.05 3.95 -40 -1.00% 3,400 - 109,043 6.53 8.03 0 0
PIT 7.1 7 6.61 7 6.61 -100 -1.41% 200 - 99,472 5.96 34.83 0 0
GTA 9.7 0 0 0.00% - - 95,351 5.71 - 0 0
DTA 4.09 4.01 4.09 4.09 3.9 -80 -1.96% 25,500 - 72,420 4.34 48.31 0 0
HU1 7.09 7.09 7.09 7.09 7.09 0 0.00% 100 - 70,900 4.25 18.42 0 0
AAM 6.75 6.77 6.78 6.78 6.77 +20 +0.30% 2,300 - 70,755 4.24 - 0 0
TDG 2.89 2.87 2.9 2.9 2.84 -20 -0.69% 25,000 - 69,486 4.16 10.14 0 0
HAS 8.1 0 0 0.00% - - 63,180 3.78 - 0 0
DXV 3.8 3.85 3.85 3.85 3.85 +50 +1.32% 400 - 38,115 2.28 - 0 0
TCR 2.78 2.77 2.84 2.84 2.62 -10 -0.36% 300 - 28,713 1.72 - 0 0
AFX 11.05 11.1 11.05 11.1 10.9 +50 +0.45% 80,600 - - - 13.88 0 0
ANT 41.65 39.5 41.6 41.9 39.5 -2,150 -5.16% 40,900 - - - 9.94 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 7.89 8.37 7.9 8.37 7.9 +480 +6.08% 800 - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.8 14.68 14.8 14.8 14.61 -120 -0.81% 6,000 - - - - 400 0
FUEFCV50 15.76 16 15.75 16 15.4 +240 +1.52% 9,400 - - - - 0 100
FUEIP100 13.2 13.27 13.29 13.29 13.09 +70 +0.53% 400 - - - - 0 0
FUEKIV30 14.15 14.09 14.15 14.15 13.86 -60 -0.42% 6,100 - - - - 2,900 2,100
FUEKIVFS 18.26 18.17 18.23 18.23 18.17 -90 -0.49% 600 - - - - 0 600
FUEKIVND 14.99 0 0 0.00% - - - - - 0 0
FUEMAV30 25.19 25.2 25.19 25.2 25 +10 +0.04% 30,100 - - - - 22,400 28,200
FUEMAVND 16.85 16.8 16.7 16.82 16.7 -50 -0.30% 5,300 - - - - 4,600 100
FUESSV30 25.9 26.04 25.9 26.05 25.75 +140 +0.54% 17,700 - - - - 1,500 13,600
FUESSV50 30.5 30 31.52 31.52 30 -500 -1.64% 10,000 - - - - 100 8,000
FUESSVFL 31.85 32.1 31.87 32.7 31.45 +250 +0.78% 163,400 - - - - 132,800 800
FUETCC50 15.37 15.13 15.16 15.45 15.04 -240 -1.56% 19,700 - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 39.7 39.51 39.7 40.3 39.5 -190 -0.48% 276,600 - - - - 44,100 170,800
FUEVN100 26.6 26.2 26.6 27.7 26.2 -400 -1.50% 58,900 - - - - 15,500 21,400
KLB 16.5 16.2 15.95 16.5 15.9 -300 -1.82% 891,000 - - - 6.60 41,700 600
MCH 161.8 159.8 161.8 162 158 -2,000 -1.24% 188,700 - - - 14.74 410 41,100
PDV 9.85 9.65 9.85 9.85 9.62 -200 -2.03% 80,300 - - - 2.35 0 0
VPX 30.6 29.85 30.55 30.55 29.1 -750 -2.45% 1,180,000 - - - 45.92 215,100 97,400
BBC - - - - - - - - - - - - - - - - -
合計 7,837,805,972 469,329.70 81,533,870 104,753,630

※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