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

2026/04/02 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 1,694.82
-8.11/-0.48%
売買高（相対取引を含む） 888,151,216 株
（前日比 -5.85%）
値上がり銘柄数 83
値下がり銘柄数 257
変わらず銘柄数 86
総銘柄数 426
売買代金（相対取引を含む） 27,391,520 百万VND
（前日比 -6.34%）
VN30 1,852.99 -8.85 -0.48%
VNMID 2,177.37 -24.75 -1.12%
VNSML 1,418.77 -11.67 -0.82%
VN100 1,781.33 -10.83 -0.6%
VNALL 1,761.77 -10.91 -0.62%
VNX Allshare 2,779.93 -16.91 -0.60%
前日終値 1702.93 (04/01) 
始値 1706.15
高値 1706.15
安値 1684.47
年初来高値 1902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 60,207,360 66,293,670 -6,086,310
-0.62 -0.62 -0.66 -0.71 -0.28 -0.18
-1.29 -0.20 -0.55 -0.31 -0.70 - -
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（2026/04/02 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 141 139.9 142.8 142.8 137.8 -1,100 -0.78% 4,153,300 - 539,036,870 32,277.66 97.70 2,180,640 2,693,680
VCB 59 58.2 58.7 58.8 58.1 -800 -1.36% 5,664,500 - 486,300,290 29,119.78 15.10 812,700 2,217,360
VHM 110.2 117.9 117.9 117.9 116.1 +7,700 +6.99% 16,320,300 - 484,263,875 28,997.84 11.56 1,891,570 8,709,950
BID 40.25 39.7 40 40 39.4 -550 -1.37% 7,101,700 - 289,018,589 17,306.50 12.39 198,800 1,721,700
CTG 34.75 34.3 34.45 34.55 34.1 -450 -1.29% 6,251,200 - 266,406,201 15,952.47 7.27 468,610 962,900
TCB 30.8 30.35 30.5 30.55 30.1 -450 -1.46% 7,864,700 - 215,067,397 12,878.29 8.50 145,330 108,300
MBB 26.5 26.3 26.5 26.55 25.9 -200 -0.75% 23,391,700 - 211,846,498 12,685.42 7.91 803,200 7,764,290
HPG 27.15 27.35 27 27.5 26.75 +200 +0.74% 50,005,700 - 209,923,991 12,570.30 15.62 2,727,920 2,166,350
VPB 26.8 26.25 26.6 26.6 26 -550 -2.05% 11,441,500 - 208,265,495 12,470.99 8.68 1,820,200 279,400
GAS 80 78.7 80 81.1 78.7 -1,300 -1.63% 1,167,900 - 189,899,146 11,371.21 16.94 112,400 177,200
VPL 83.9 83.9 84.2 84.2 81 0 0.00% 766,400 - 150,457,902 9,009.46 135.76 102,900 351,800
BSR 26.3 25.9 26.35 27.25 25.35 -400 -1.52% 16,030,200 - 129,689,062 7,765.81 24.90 2,572,800 4,977,800
GVR 32.5 32.1 31.8 32.65 31.8 -400 -1.23% 2,491,400 - 128,400,000 7,688.62 37.72 412,700 78,250
HDB 25.6 25.6 25.6 25.65 25.25 0 0.00% 13,794,100 - 128,135,074 7,672.76 6.97 552,290 2,814,850
FPT 75.3 74.7 75.2 75.2 74.2 -600 -0.80% 5,224,400 - 127,251,982 7,619.88 14.32 320,500 617,350
VNM 61.3 60.8 61.5 61.7 60.8 -500 -0.82% 2,855,300 - 127,069,291 7,608.94 15.09 288,200 1,100,510
LPB 42.4 41.8 42.6 42.6 41.45 -600 -1.42% 995,000 - 124,868,392 7,477.15 12.85 157,200 170,400
ACB 23.8 23.6 23.7 23.7 23.3 -200 -0.84% 9,767,900 - 121,225,096 7,258.99 7.81 1,182,690 890,300
MWG 82.4 81.8 81.8 81.8 80 -600 -0.73% 5,675,700 - 120,117,045 7,192.64 17.13 1,007,000 218,600
MSN 76.9 76.1 76.6 76.7 75.3 -800 -1.04% 5,420,300 - 115,709,436 6,928.71 28.08 1,795,000 431,140
STB 62.2 61.1 61.6 62.1 60.7 -1,100 -1.77% 6,494,800 - 115,186,680 6,897.41 19.40 332,200 854,440
TCX 51.9 51 51 51.6 50.9 -900 -1.73% 984,500 - 106,088,059 6,352.58 18.80 15,900 160,400
VJC 166.9 165.5 170 170 161.2 -1,400 -0.84% 1,060,100 - 89,636,676 5,367.47 63.87 9,900 236,490
VCK 35 36.8 34.7 37 34.3 +1,800 +5.14% 14,911,700 - 89,605,045 5,365.57 13.42 3,029,100 275,800
GEE 207 208.3 208 214 195 +1,300 +0.63% 1,300,300 - 76,237,791 4,565.14 23.35 53,920 51,600
SSI 27.9 27.55 27.65 27.95 27.35 -350 -1.25% 25,165,800 - 68,629,743 4,109.57 13.42 3,855,590 1,137,940
SHB 15.2 14.85 15.15 15.15 14.75 -350 -2.30% 110,127,300 - 68,216,502 4,084.82 6.44 158,500 1,968,450
VRE 27.55 27.2 28 28.3 27.2 -350 -1.27% 6,533,700 - 61,807,061 3,701.02 9.59 1,104,700 1,207,840
BVH 83.8 82.5 83.8 88.5 81.5 -1,300 -1.55% 1,405,000 - 61,241,628 3,667.16 29.02 260,900 300,080
VIB 17.2 16.9 17.15 17.15 16.85 -300 -1.74% 4,091,500 - 57,527,696 3,444.77 7.90 14,400 95,200
SAB 44.5 44.2 44.7 44.7 44.1 -300 -0.67% 401,600 - 56,689,257 3,394.57 13.21 102,100 42,930
BCM 54.1 53.6 54 54.9 53.6 -500 -0.92% 335,600 - 55,476,000 3,321.92 26.67 16,900 51,200
PLX 40.7 40.4 41 41.45 40.05 -300 -0.74% 2,560,600 - 51,331,926 3,073.77 22.86 321,600 521,450
HVN 22.4 22.1 22.4 22.5 22.1 -300 -1.34% 992,000 - 48,938,111 2,930.43 - 17,500 45,400
SSB 17 16.9 16.95 16.95 16.75 -100 -0.59% 1,858,400 - 48,080,500 2,879.07 8.99 62,700 184,700
EIB 23.4 22.85 23.1 23.35 22.85 -550 -2.35% 8,547,300 - 42,563,166 2,548.69 12.79 567,400 851,100
TPB 16.35 16 16.25 16.25 15.95 -350 -2.14% 5,650,100 - 42,271,299 2,531.22 6.96 456,900 444,560
POW 13.05 12.85 13.05 13.1 12.75 -200 -1.53% 11,135,300 - 39,421,817 2,360.59 14.75 157,300 749,190
PNJ 109.3 108.9 106.5 108.9 106.2 -400 -0.37% 937,100 - 37,151,138 2,224.62 14.23 9,200 11,900
REE 67.4 66.3 67.4 68.3 66 -1,100 -1.63% 1,850,200 - 35,911,935 2,150.42 14.20 39,000 180,000
MSB 11.6 11.4 11.55 11.6 11.4 -200 -1.72% 5,560,400 - 35,568,000 2,129.82 5.37 1,020,300 559,810
GMD 77.4 74 76.1 76.8 72 -3,400 -4.39% 4,951,700 - 31,560,638 1,889.86 17.31 376,050 1,021,400
GEX 37.05 36.15 36.95 37 36 -900 -2.43% 6,621,900 - 31,068,387 1,860.38 22.07 1,204,400 414,370
NVL 14.15 13.9 13.9 14.15 13.75 -250 -1.77% 7,095,900 - 31,025,058 1,857.79 16.03 194,600 383,130
KBC 32.2 32.15 31.5 32.15 31.5 -50 -0.16% 1,495,000 - 30,277,416 1,813.02 13.12 337,470 83,450
KDH 26.5 26.15 26.3 26.45 26 -350 -1.32% 3,032,100 - 29,345,920 1,757.24 30.06 891,800 678,660
GEL 35.5 35.25 35.8 35.8 34.85 -250 -0.70% 2,724,200 - 27,847,500 1,667.51 57.98 21,100 254,000
OCB 11.25 11.2 11.2 11.2 11.05 -50 -0.44% 518,100 - 27,616,839 1,653.70 7.50 13,800 21,900
PGV 23.85 23.8 24.1 24.1 23.5 -50 -0.21% 9,300 - 26,738,539 1,601.11 - 0 400
FRT 157 154 154.2 155.7 153.8 -3,000 -1.91% 185,600 - 26,226,475 1,570.45 33.10 2,600 12,100
HCM 23.5 23.6 23.2 23.9 23.1 +100 +0.43% 13,654,800 - 25,486,977 1,526.17 16.08 1,581,720 310,200
VIX 17 16.6 16.8 17 16.35 -400 -2.35% 27,862,700 - 25,421,736 1,522.26 4.70 845,560 926,930
DCM 45.3 46 45.5 46.45 44.2 +700 +1.55% 4,365,000 - 24,352,400 1,458.23 14.36 437,160 765,400
VND 16.25 15.9 16.05 16.2 15.85 -350 -2.15% 10,279,300 - 24,204,569 1,449.38 14.08 667,220 477,190
VCI 27.35 26.95 27.05 27.5 26.65 -400 -1.46% 10,863,400 - 22,910,195 1,371.87 14.54 2,093,070 408,740
HAG 16.35 16.25 16.3 16.35 16.05 -100 -0.61% 3,905,100 - 20,595,238 1,233.25 - 789,000 61,700
DGC 50.5 54 50.4 54 49.6 +3,500 +6.93% 4,398,300 - 20,508,034 1,228.03 7.31 1,379,500 51,470
VGC 46.7 45.45 46.25 46.25 45.2 -1,250 -2.68% 610,300 - 20,377,508 1,220.21 14.52 53,020 99,000
DPM 28.9 29.5 29.15 29.55 28.65 +600 +2.08% 3,658,700 - 20,057,788 1,201.07 20.67 229,940 101,580
CRV 28 0 0 0.00% - - 19,247,197 1,152.53 - 0 0
PVD 34.8 34.45 35 35.7 34 -350 -1.01% 2,618,800 - 19,150,066 1,146.71 34.45 98,800 152,400
SBT 22.3 22 22.3 22.3 22 -300 -1.35% 485,800 - 18,812,477 1,126.50 26.44 9,600 32,440
VPI 58.4 58.2 58.4 58.5 57.9 -200 -0.34% 1,104,000 - 18,626,885 1,115.38 52.34 14,670 152,400
NAB 13.05 12.95 13 13.05 12.95 -100 -0.77% 1,055,200 - 17,774,530 1,064.34 5.31 20,300 53,900
TNH 10.15 10.05 10.25 10.25 10.05 -100 -0.99% 35,600 - 16,662,894 997.78 29.05 0 19,510
PDR 16.25 16.1 16.15 16.2 15.85 -150 -0.92% 11,789,600 - 15,774,931 944.61 4.84 433,600 294,160
TCH 17.5 17.2 17.3 17.3 16.8 -300 -1.71% 9,576,400 - 15,688,279 939.42 13.44 1,414,420 77,100
SIP 61.4 60.9 60.6 61 60 -500 -0.81% 187,600 - 14,744,678 882.91 11.86 40,500 27,000
SJS 49 49.5 48.5 49.5 48 +500 +1.02% 11,200 - 14,725,004 881.74 21.00 3,700 1,440
DXG 14.45 14.45 14.35 14.5 14.15 0 0.00% 13,930,300 - 14,722,877 881.61 41.05 877,900 58,600
VCG 22.5 22.2 22.4 23 22.15 -300 -1.33% 9,456,000 - 14,351,597 859.38 14.34 384,700 1,097,800
TAL 46.1 45.9 44.5 45.9 44.15 -200 -0.43% 596,000 - 14,313,915 857.12 21.38 150,000 119,000
NLG 29.85 29.5 29.4 29.5 28.55 -350 -1.17% 4,351,800 - 14,310,373 856.91 21.64 301,420 1,647,050
KDC 49.2 48.8 49 49.2 48.8 -400 -0.81% 110,900 - 14,142,548 846.86 351.08 400 13,080
VHC 58.9 58.6 58.5 58.6 57.3 -300 -0.51% 828,100 - 13,152,955 787.60 10.71 35,400 179,400
DHG 101.5 100.5 101.5 101.5 100.3 -1,000 -0.99% 9,400 - 13,139,980 786.83 15.93 200 0
LGC 61 60.9 60.9 60.9 60.9 -100 -0.16% 17,900 - 12,918,736 773.58 23.51 0 0
CII 18.35 18.5 18.15 18.75 18.1 +150 +0.82% 16,804,800 - 12,431,728 744.41 94.39 2,143,710 292,200
VTP 99.4 98.3 100 100 96 -1,100 -1.11% 426,000 - 11,971,273 716.84 41.48 5,080 10,000
PC1 27.5 27.8 27.7 28.05 27.1 +300 +1.09% 6,164,200 - 11,433,733 684.65 23.62 745,910 54,040
HDG 29 29.6 28.9 29.8 28.75 +600 +2.07% 3,283,300 - 10,950,906 655.74 27.33 1,389,000 9,300
BAF 35.05 34.95 35 35 34.75 -100 -0.29% 871,000 - 10,625,556 636.26 22.46 0 120,100
BMP 131.5 129.5 130.9 130.9 128.4 -2,000 -1.52% 168,800 - 10,600,991 634.79 8.63 23,300 59,400
EVF 13.8 13.75 13.7 14.05 13.5 -50 -0.36% 9,342,200 - 10,457,780 626.21 12.24 300,200 396,000
VSH 43.45 43.45 43.45 43.45 43.45 0 0.00% 1,100 - 10,264,682 614.65 11.90 0 0
DGW 46 45.95 45.6 45.95 43.8 -50 -0.11% 1,913,200 - 10,162,702 608.55 18.44 514,900 471,400
HAH 56.6 54.6 56.2 56.3 54.5 -2,000 -3.53% 957,300 - 10,146,886 607.60 7.99 42,960 365,880
PVT 21.75 21.55 21.9 22.15 21.15 -200 -0.92% 5,945,200 - 10,127,018 606.41 10.39 702,760 445,500
DSE 23.75 23.4 23.75 23.75 23.2 -350 -1.47% 215,300 - 10,021,045 600.06 31.28 0 6,600
HPA 38.6 38.4 38.6 38.6 38.1 -200 -0.52% 36,700 - 9,792,000 586.35 6.57 0 2,900
CTR 86.7 84.9 85.5 86.5 84.6 -1,800 -2.08% 210,100 - 9,711,361 581.52 16.19 7,650 16,900
BWE 43.05 43 43 43 42.4 -50 -0.12% 132,900 - 9,456,932 566.28 11.50 40 24,600
FTS 27.35 28.1 27.1 28.3 27.05 +750 +2.74% 1,788,100 - 9,455,920 566.22 24.20 322,500 98,700
HSG 14.9 14.95 14.8 15.15 14.75 +50 +0.34% 2,588,000 - 9,283,686 555.91 13.15 310,800 154,300
DIG 14.3 14.25 14.25 14.35 13.95 -50 -0.35% 8,485,800 - 9,211,644 551.60 75.80 937,620 341,640
VSC 24.25 24.3 24 24.9 24 +50 +0.21% 4,967,000 - 9,097,200 544.74 26.47 378,100 56,000
BSI 37.1 36.8 36.8 37.8 36.4 -300 -0.81% 669,300 - 9,029,467 540.69 19.87 159,400 5,900
DBC 23.3 23.15 23.4 23.4 23 -150 -0.64% 1,729,400 - 8,909,663 533.51 5.91 48,300 84,200
IMP 55.7 55.6 55.7 55.7 55.4 -100 -0.18% 12,200 - 8,562,898 512.75 28.14 500 0
PHR 62.2 63 62 63.2 61.9 +800 +1.29% 290,500 - 8,536,449 511.16 20.22 12,700 36,200
KOS 39 38.6 39 39 38.6 -400 -1.03% 309,200 - 8,356,180 500.37 389.90 0 17,900
CTD 84.2 82 83.8 85.7 82 -2,200 -2.61% 1,531,700 - 8,317,261 498.04 17.98 16,210 102,980
VAB 10.1 10.05 10.15 10.15 9.97 -50 -0.50% 476,500 - 8,204,425 491.28 6.26 25,600 1,200
VCF 304.9 304.9 305 305 304.9 0 0.00% 1,500 - 8,103,978 485.27 15.65 200 0
NT2 27.7 27 27.7 27.7 26.9 -700 -2.53% 815,600 - 7,772,653 465.43 7.05 121,000 135,600
TMS 40.8 40.8 38.65 40.8 38.65 0 0.00% 500 - 7,047,555 422.01 34.11 0 0
GEG 16.25 16.3 16.05 16.4 16.05 +50 +0.31% 1,379,400 - 6,886,886 412.39 93.68 0 8,410
BHN 29.5 29.5 29.85 29.85 29.5 0 0.00% 4,600 - 6,838,100 409.47 14.63 0 200
CMG 29.1 28.8 29 29.1 28.55 -300 -1.03% 237,600 - 6,707,546 401.65 20.17 10,010 77,010
PAN 31.85 31.65 31.6 32.05 31.35 -200 -0.63% 561,800 - 6,611,519 395.90 11.70 61,600 21,500
IJC 10.2 10.1 10.2 10.2 10.05 -100 -0.98% 1,515,400 - 6,358,764 380.76 7.66 13,200 181,800
ANV 23.85 23.75 23.8 24 23.55 -100 -0.42% 708,100 - 6,323,574 378.66 6.33 209,500 66,600
TDM 56 56.9 56 56.9 56 +900 +1.61% 5,200 - 6,259,000 374.79 32.55 0 4,100
NKG 13.9 13.8 13.8 14.2 13.7 -100 -0.72% 5,846,600 - 6,176,478 369.85 30.53 389,500 365,300
HHV 12.3 12.1 12.25 12.4 12.1 -200 -1.63% 5,221,000 - 6,018,939 360.42 11.80 128,400 164,900
CTS 28.1 27.9 27.65 28.4 27.6 -200 -0.71% 1,003,100 - 5,934,147 355.34 10.28 110,600 25,500
HHS 13.3 13.55 13.35 13.85 12.75 +250 +1.88% 5,609,600 - 5,853,410 350.50 13.58 468,100 66,500
HT1 15.4 15.15 15.4 15.4 14.9 -250 -1.62% 303,700 - 5,781,087 346.17 21.13 3,500 51,000
SCS 54.3 54.4 54 55.1 53.5 +100 +0.18% 173,700 - 5,552,988 332.51 7.65 87,900 9,300
HNA 22.4 22.4 21.6 22.4 21.6 0 0.00% 400 - 5,269,202 315.52 11.07 0 0
ACG 34.5 34.8 35 35 34.8 +300 +0.87% 400 - 5,247,421 314.22 12.50 0 0
PET 51.3 48.5 51.3 51.5 47.9 -2,800 -5.46% 1,196,700 - 5,176,023 309.94 36.49 0 0
SZC 29.15 28.65 29.2 29.4 28.4 -500 -1.72% 554,000 - 5,156,595 308.78 16.24 19,000 3,300
DPG 42.15 41.95 41.95 41.95 40.7 -200 -0.47% 453,900 - 4,974,729 297.89 13.08 26,700 7,300
DBD 51.4 51.1 51.4 51.4 50.6 -300 -0.58% 16,700 - 4,828,401 289.13 19.11 0 0
TLG 48.65 48.05 48.5 48.55 48 -600 -1.23% 109,000 - 4,638,187 277.74 10.00 100 29,600
ORS 13.9 13.7 13.6 14 13.55 -200 -1.44% 2,741,500 - 4,603,196 275.64 38.92 118,000 58,500
CHP 28.5 28.55 28.5 28.55 28.35 +50 +0.18% 5,500 - 4,501,138 269.53 10.27 0 0
DCL 59.9 60.9 60 62.8 59.5 +1,000 +1.67% 949,400 - 4,448,199 266.36 228.09 0 0
DXS 7.31 7.55 7.29 7.55 7.14 +240 +3.28% 4,959,300 - 4,372,229 261.81 31.99 1,478,500 82,200
MSH 36.8 37.5 36.8 37.95 36.4 +700 +1.90% 224,300 - 4,219,538 252.67 6.87 68,100 63,500
VDS 14.95 14.75 14.55 14.9 14.5 -200 -1.34% 757,600 - 4,012,000 240.24 13.99 91,500 6,800
PDN 108 107.1 108 108 107.1 -900 -0.83% 300 - 3,967,403 237.57 14.57 0 0
MIG 20.2 19.45 20.2 20.75 19.4 -750 -3.71% 577,800 - 3,917,879 234.60 12.52 45,000 46,350
PTB 49.35 48.5 49.15 49.15 48 -850 -1.72% 91,900 - 3,895,815 233.28 6.53 6,700 16,400
TMP 54.9 55.5 55.5 55.5 55.5 +600 +1.09% 100 - 3,885,000 232.63 11.09 0 0
QCG 13.3 13.75 13.6 14 13.45 +450 +3.38% 607,600 - 3,783,026 226.53 45.53 29,800 15,700
HDC 18.7 18.5 18.45 18.85 18.4 -200 -1.07% 2,407,800 - 3,695,460 221.29 42.63 183,500 46,600
CRE 8.1 7.9 8.1 8.1 7.8 -200 -2.47% 187,500 - 3,663,060 219.34 88.76 0 700
DPR 40.25 40.5 40.3 40.8 39.95 +250 +0.62% 455,900 - 3,518,880 210.71 13.50 48,800 47,600
SHP 34.5 34.5 34.3 34.5 34 0 0.00% 8,100 - 3,491,619 209.08 12.18 0 0
NTC 142.8 142.1 142.8 142.8 142 -700 -0.49% 5,900 - 3,410,397 204.22 10.60 0 0
AGR 14.9 14.65 14.85 14.95 14.6 -250 -1.68% 429,200 - 3,344,768 200.29 26.07 56,400 200
PPC 10.4 10.3 10.5 10.5 10.3 -100 -0.96% 509,400 - 3,302,314 197.74 7.73 38,800 83,700
BFC 55.5 57.2 55.5 57.5 55 +1,700 +3.06% 197,100 - 3,270,009 195.81 11.73 3,100 6,500
DSC 13.15 13.15 13.3 13.3 12.65 0 0.00% 28,300 - 3,151,548 188.72 10.37 300 400
CSV 27.1 28.3 27.1 28.5 27.05 +1,200 +4.43% 1,110,200 - 3,127,147 187.25 16.63 72,900 6,900
AST 69.8 68.9 69 70 68.9 -900 -1.29% 3,400 - 3,100,500 185.66 21.67 1,500 2,190
TVS 13.5 13.4 13.55 13.55 13.15 -100 -0.74% 17,800 - 3,007,495 180.09 8.93 1,200 2,200
STG 32.5 30.35 30.35 30.35 30.35 -2,150 -6.62% 100 - 2,981,989 178.56 15.48 0 0
TRA 70 70.2 71.5 71.5 66.5 +200 +0.29% 5,700 - 2,909,828 174.24 14.07 100 0
BIC 24.1 24.4 24 24.75 23.75 +300 +1.24% 160,400 - 2,861,556 171.35 8.96 2,600 23,700
DVP 69.8 70.7 70.8 71 70.3 +900 +1.29% 26,900 - 2,828,000 169.34 8.36 200 100
MCM 25.9 25.55 25.9 25.9 25.5 -350 -1.35% 8,700 - 2,810,500 168.29 14.48 0 100
DHC 35.3 34.85 35 35.15 34.7 -450 -1.27% 184,200 - 2,805,183 167.98 11.83 7,600 37,200
AAA 7.08 7 7.02 7.07 6.97 -80 -1.13% 855,800 - 2,756,199 165.04 7.26 101,200 24,400
TDP 29.4 29.4 29.4 31.15 29 0 0.00% 270,500 - 2,754,767 164.96 27.05 14,500 19,400
SCR 6.33 6.22 6.29 6.33 6.18 -110 -1.74% 1,679,200 - 2,678,301 160.38 888.57 125,800 165,100
BMI 17.2 17.45 17 17.8 17 +250 +1.45% 584,700 - 2,627,056 157.31 11.16 65,700 19,560
SAM 7.03 6.8 7.03 7.03 6.8 -230 -3.27% 57,100 - 2,583,735 154.71 27.09 2,900 1,100
TV2 37.6 38 37.35 38.2 37.25 +400 +1.06% 359,500 - 2,565,994 153.65 39.67 17,600 27,400
VVS 115.5 119 122 123.5 116.3 +3,500 +3.03% 183,200 - 2,561,475 153.38 7.98 4,400 400
TCM 23.05 22.8 23 23.05 22.7 -250 -1.08% 471,500 - 2,554,484 152.96 10.55 0 1,600
VPD 24.6 23.85 23.85 24.65 23.85 -750 -3.05% 9,700 - 2,542,163 152.23 9.69 0 600
FMC 38.5 38.4 38.45 38.6 38.2 -100 -0.26% 17,000 - 2,510,933 150.36 8.21 1,600 1,800
KHG 5.54 5.44 5.5 5.5 5.35 -100 -1.81% 8,221,700 - 2,444,928 146.40 44.59 0 381,200
SHI 14.05 14.35 14.05 14.4 14.05 +300 +2.14% 394,400 - 2,438,776 146.03 30.15 23,900 300
NCT 90.8 90.7 90.7 90.8 90.5 -100 -0.11% 11,200 - 2,373,232 142.11 6.71 0 4,100
PGD 23.8 23.5 23.85 23.85 23.2 -300 -1.26% 900 - 2,326,437 139.31 14.88 0 600
ASM 5.72 5.64 5.72 5.72 5.63 -80 -1.40% 236,500 - 2,296,575 137.52 10.91 0 32,600
SGT 15.4 15.5 15.6 15.6 15.35 +100 +0.65% 9,600 - 2,294,050 137.37 6.89 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
TBC 35 35 35.05 35.05 34.9 0 0.00% 14,300 - 2,222,500 133.08 11.56 600 0
PGI 19.7 0 0 0.00% - - 2,184,667 130.82 - 0 0
LIX 33.4 33 33.4 33.4 32.6 -400 -1.20% 10,900 - 2,138,400 128.05 11.93 0 700
TTA 11.8 11.75 11.5 11.85 11.5 -50 -0.42% 841,300 - 2,098,069 125.63 11.24 0 0
TRC 72.1 72 72 72.2 70.9 -100 -0.14% 8,400 - 2,097,000 125.57 8.45 100 300
AGG 13 12.85 13 13 12.7 -150 -1.15% 375,100 - 2,088,486 125.06 7.02 7,000 19,100
VFG 49.85 49.75 49.85 49.85 49.35 -100 -0.20% 1,300 - 2,075,203 124.26 6.47 0 500
DRC 13.5 13.4 13.5 13.55 13.25 -100 -0.74% 289,500 - 2,069,352 123.91 17.47 0 170,000
DMC 58.8 59 58.5 59 58.5 +200 +0.34% 700 - 2,048,920 122.69 11.89 0 0
ELC 18.35 18.55 18.2 18.95 18.1 +200 +1.09% 640,100 - 2,041,869 122.27 16.13 48,500 44,600
RAL 87.1 86.6 85.7 87.6 85.7 -500 -0.57% 4,600 - 2,039,206 122.11 3.44 0 0
FCN 13.1 12.9 12.9 13 12.7 -200 -1.53% 576,000 - 2,030,963 121.61 218.64 79,800 6,300
LCG 9.9 9.67 9.9 9.9 9.67 -230 -2.32% 1,495,500 - 1,997,843 119.63 16.04 207,400 75,900
NTL 16.25 16.25 16.3 16.3 15.95 0 0.00% 396,100 - 1,982,173 118.69 122.18 10,300 4,900
STK 14.05 13.95 14.05 14.05 13.9 -100 -0.71% 5,200 - 1,954,718 117.05 39.08 0 100
YEG 10.15 10 10.15 10.15 9.98 -150 -1.48% 949,300 - 1,918,020 114.85 10.89 200 60,900
NBB 18.4 18.35 18.4 18.4 18 -50 -0.27% 69,200 - 1,837,932 110.06 206.18 0 0
KSB 16.3 16 16.2 16.25 15.95 -300 -1.84% 800,100 - 1,831,099 109.65 33.54 43,200 118,900
IDI 6.81 6.7 6.78 6.8 6.64 -110 -1.62% 462,200 - 1,830,257 109.60 27.02 27,100 103,900
VOS 12.8 12.65 12.8 12.8 12.5 -150 -1.17% 1,132,200 - 1,771,000 106.05 5.81 62,300 198,800
CTF 18.5 18.5 18.4 18.5 18.05 0 0.00% 385,900 - 1,769,596 105.96 35.65 10,400 6,600
SGN 52 52.5 52 52.9 52 +500 +0.96% 600 - 1,758,676 105.31 9.95 100 0
SVC 18.8 0 0 0.00% - - 1,753,632 105.01 - 0 0
PAC 26.3 25.05 26.3 26.3 24.5 -1,250 -4.75% 1,274,400 - 1,746,169 104.56 16.49 10,400 38,500
SBA 28.4 28.4 28.5 28.5 28.4 0 0.00% 1,100 - 1,717,867 102.87 10.13 0 0
PVP 14.9 14.9 14.8 15.05 14.8 0 0.00% 65,900 - 1,545,167 92.52 8.42 2,200 1,900
ASG 16.8 0 0 0.00% - - 1,525,182 91.33 - 0 0
HRC 51.4 50.4 50 51.4 47.9 -1,000 -1.95% 3,600 - 1,522,414 91.16 43.34 0 0
HTG 41.75 41.75 41.8 41.9 41.7 0 0.00% 18,700 - 1,503,113 90.01 5.58 0 0
HQC 2.62 2.58 2.62 2.64 2.58 -40 -1.53% 3,380,000 - 1,487,626 89.08 44.48 123,500 264,300
SRC 52.5 52.5 52.5 52.5 52.5 0 0.00% 1,300 - 1,473,327 88.22 59.86 0 0
CLC 55.9 55.9 55.9 55.9 55.9 0 0.00% 900 - 1,465,004 87.72 8.05 0 0
HPX 4.8 4.79 4.79 4.8 4.7 -10 -0.21% 234,300 - 1,456,968 87.24 25.75 0 13,400
FIT 4.28 4.27 4.28 4.3 4.25 -10 -0.23% 367,600 - 1,451,514 86.92 12.17 0 0
CTI 22.9 22.65 22.7 22.75 22.4 -250 -1.09% 438,200 - 1,426,950 85.45 12.53 11,400 16,900
S4A 33.5 0 0 0.00% - - 1,413,700 84.65 - 0 0
LHG 28.4 28.25 28.7 28.7 28.25 -150 -0.53% 35,800 - 1,412,839 84.60 5.53 3,200 200
OPC 22.4 22.05 22.05 22.05 22.05 -350 -1.56% 300 - 1,412,322 84.57 14.34 0 0
ACC 12.65 13.4 12.4 13.4 12.3 +750 +5.93% 14,600 - 1,407,000 84.25 26.91 0 0
SZL 50.3 50.3 50.3 50.4 50.1 0 0.00% 18,100 - 1,375,430 82.36 12.22 0 0
GIL 13.7 13.5 13.65 13.65 13.4 -200 -1.46% 136,700 - 1,371,549 82.13 36.10 4,200 2,000
THG 44.25 43.8 44.25 44.25 43.35 -450 -1.02% 11,100 - 1,363,490 81.65 9.25 1,500 2,000
EVG 6.4 6.3 6.4 6.4 6.2 -100 -1.56% 437,200 - 1,356,074 81.20 43.15 17,600 17,200
APH 5.59 5.55 5.6 5.6 5.55 -40 -0.72% 54,100 - 1,353,558 81.05 11.37 0 2,500
VDP 60.4 0 0 0.00% - - 1,333,837 79.87 - 0 0
GHC 27.85 27.8 27.8 27.8 27.5 -50 -0.18% 9,200 - 1,325,018 79.34 8.26 0 6,800
QNP 31.9 32.4 31.8 32.4 31.8 +500 +1.57% 400 - 1,309,282 78.40 9.18 0 0
TIX 43.5 0 0 0.00% - - 1,305,000 78.14 - 0 0
NSC 73.7 0 0 0.00% - - 1,295,242 77.56 - 0 0
APG 5.8 5.74 5.72 5.8 5.7 -60 -1.03% 848,400 - 1,283,590 76.86 - 37,600 7,400
CSM 12.3 12.35 12.2 12.55 12.2 +50 +0.41% 385,800 - 1,279,772 76.63 30.05 0 9,100
LBM 31 30.3 31 31.3 29.7 -700 -2.26% 33,800 - 1,212,000 72.57 8.53 500 300
TIP 18.6 18.5 18.6 18.6 18.45 -100 -0.54% 35,200 - 1,202,645 72.01 5.57 0 0
SMB 38.5 39 39.3 39.3 38.5 +500 +1.30% 4,800 - 1,164,019 69.70 7.61 300 0
CDC 21.6 21.9 21.6 22.5 21.6 +300 +1.39% 123,100 - 1,155,721 69.20 20.02 2,500 300
NHH 10.15 10.1 10.05 10.25 10.05 -50 -0.49% 19,700 - 1,140,936 68.32 8.56 0 2,700
HAX 10.65 10.45 10.65 10.65 10.4 -200 -1.88% 281,300 - 1,122,745 67.23 360.34 12,200 7,900
NNC 52 51 52 52 51 -1,000 -1.92% 37,400 - 1,117,920 66.94 8.31 0 3,400
ITC 11.8 11.55 11.65 11.8 11.5 -250 -2.12% 60,700 - 1,108,050 66.35 34.48 0 0
D2D 36.75 36.5 36.6 36.8 36.45 -250 -0.68% 96,800 - 1,104,481 66.14 4.85 0 1,800
SGR 15.85 15.8 15.85 15.95 15.5 -50 -0.32% 139,300 - 1,104,025 66.11 13.42 3,700 100
TDC 10.95 10.95 10.9 10.95 10.8 0 0.00% 51,600 - 1,095,000 65.57 2.64 0 5,100
TTF 2.7 2.65 2.7 2.7 2.65 -50 -1.85% 302,400 - 1,089,674 65.25 176.67 0 0
CRC 10.2 10.15 10.1 10.2 9.85 -50 -0.49% 1,746,900 - 1,083,004 64.85 11.40 600 3,200
TCI 9.1 9.1 8.9 9.19 8.9 0 0.00% 165,900 - 1,052,151 63.00 18.53 0 600
HHP 12.5 12.1 12.5 12.5 11.75 -400 -3.20% 442,800 - 1,047,308 62.71 61.42 5,100 47,900
CKG 9.11 8.97 9.1 9.1 8.94 -140 -1.54% 22,700 - 1,025,369 61.40 13.04 0 0
TCL 33.85 33.75 33.85 34 33.6 -100 -0.30% 5,300 - 1,017,847 60.95 7.73 0 0
CLL 29.95 29.7 29.95 30 29.7 -250 -0.83% 3,700 - 1,009,800 60.47 10.75 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
SJD 14 13.95 14 14 13.9 -50 -0.36% 122,600 - 962,531 57.64 5.99 40,200 5,000
TN1 16.5 15.7 16.1 16.5 15.7 -800 -4.85% 13,200 - 943,499 56.50 16.85 100 600
SMC 12.7 12.8 12.7 13 12.5 +100 +0.79% 1,379,300 - 942,168 56.42 32.24 2,000 18,400
VTO 11.7 11.7 11.65 11.7 11.65 0 0.00% 106,900 - 934,440 55.95 10.23 0 10,100
OGC 3.05 3.04 3.04 3.06 3 -10 -0.33% 51,700 - 912,000 54.61 7.64 9,400 0
LDG 3.57 3.52 3.5 3.55 3.46 -50 -1.40% 948,000 - 899,768 53.88 - 161,200 62,200
CVT 25.5 24.5 25.5 25.6 24.3 -1,000 -3.92% 15,100 - 898,927 53.83 15.03 100 300
DC4 9.13 9.11 9.14 9.14 8.99 -20 -0.22% 126,800 - 894,927 53.59 4.49 0 6,000
DLG 2.88 2.89 2.85 2.93 2.85 +10 +0.35% 1,363,700 - 865,005 51.80 4.16 425,800 63,800
HAP 7.78 7.78 7.75 7.78 7.75 0 0.00% 1,500 - 863,131 51.68 8.49 0 0
NHA 13.3 13.1 13.1 13.2 13 -200 -1.50% 150,800 - 848,735 50.82 7.74 0 800
PGC 13.9 13.95 13.9 14 13.8 +50 +0.36% 36,100 - 841,733 50.40 9.84 1,900 200
CNG 24.4 23.95 24.4 24.4 23.6 -450 -1.84% 20,100 - 840,628 50.34 15.51 0 0
TVB 7.48 7.41 7.52 7.52 7.4 -70 -0.94% 36,100 - 830,639 49.74 6.59 0 6,800
ILB 21.65 21.6 21.65 21.7 21.3 -50 -0.23% 29,800 - 825,109 49.41 8.18 0 0
VIP 11.85 11.75 11.85 11.85 11.65 -100 -0.84% 241,100 - 804,534 48.18 12.23 200 12,500
VAF 20.1 21.35 21.35 21.35 21.35 +1,250 +6.22% 100 - 804,155 48.15 4.72 0 0
LSS 8.59 8.58 8.59 8.6 8.53 -10 -0.12% 27,200 - 772,428 46.25 6.34 0 0
HVH 11.95 11.95 11.95 11.95 11.85 0 0.00% 115,900 - 758,698 45.43 12.41 0 4,500
TEG 5.97 5.96 5.96 5.96 5.96 -10 -0.17% 400 - 720,007 43.11 32.22 0 0
ABT 60.1 60.5 60.8 60.8 60.5 +400 +0.67% 4,900 - 712,524 42.67 5.38 0 0
NVT 7.7 0 0 0.00% - - 696,850 41.73 - 0 0
DHA 47.8 47.3 47.8 47.8 46.8 -500 -1.05% 47,600 - 696,307 41.70 6.34 0 14,200
GSP 11.3 11.3 11.25 11.4 11.2 0 0.00% 59,300 - 693,586 41.53 8.68 0 0
DTL 11 11.15 11.3 11.3 11 +150 +1.36% 3,500 - 676,035 40.48 159.29 100 0
FDC 17.35 0 0 0.00% - - 670,230 40.13 - 0 0
VRC 13.6 13.2 13.7 13.7 12.65 -400 -2.94% 74,000 - 660,000 39.52 660.00 0 200
SFI 27 27 27 27 27 0 0.00% 900 - 656,425 39.31 6.97 900 0
ADS 8.63 8.56 8.5 8.6 8.45 -70 -0.81% 89,700 - 653,939 39.16 12.83 0 0
VNG 6.71 0 0 0.00% - - 652,726 39.09 - 0 0
HTN 7.5 7.3 7.52 7.52 7.1 -200 -2.67% 146,600 - 650,550 38.96 26.45 0 0
KHP 10.75 10.7 10.7 10.7 10.65 -50 -0.47% 30,400 - 646,031 38.68 11.18 0 0
ACL 12.9 12.75 12.3 12.8 12.3 -150 -1.16% 1,400 - 639,527 38.30 59.30 0 500
TLD 8.32 8.22 8.28 8.33 8.22 -100 -1.20% 152,800 - 639,034 38.27 45.41 1,300 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
CLW 48 48 48 48 48 0 0.00% 200 - 624,000 37.37 10.98 0 0
TSA 15.55 15.35 15.5 15.6 15.25 -200 -1.29% 136,900 - 620,524 37.16 21.80 0 0
HTI 24.6 24.8 24.6 24.85 24.55 +200 +0.81% 12,300 - 618,740 37.05 10.06 0 600
CMX 6.09 5.98 6.11 6.11 5.88 -110 -1.81% 321,900 - 609,356 36.49 10.89 0 1,500
SKG 9.22 9.15 9.3 9.3 9.07 -70 -0.76% 28,500 - 608,454 36.43 12.69 0 1,900
DAT 8.5 8.49 8.49 8.49 8.49 -10 -0.12% 100 - 587,749 35.19 8.18 0 0
SBG 11.6 11.55 11.55 11.65 11.3 -50 -0.43% 33,000 - 577,500 34.58 10.70 400 3,300
ICT 17.8 17.8 17.8 17.8 17.8 0 0.00% 1,000 - 572,893 34.30 18.02 0 0
VNS 8.28 8.25 8.34 8.34 8.25 -30 -0.36% 2,800 - 559,838 33.52 6.71 0 0
BTT 40.65 0 0 0.00% - - 548,775 32.86 - 0 0
MCP 27.3 27.1 27.3 27.3 27.1 -200 -0.73% 10,000 - 538,434 32.24 16.26 0 0
TNC 27.5 0 0 0.00% - - 529,375 31.70 - 0 0
ADP 23 22.95 22.8 22.95 22.8 -50 -0.22% 3,100 - 528,765 31.66 6.91 0 0
PLP 5.21 5.24 5.22 5.29 5.22 +30 +0.58% 11,800 - 523,999 31.38 41.59 0 0
TLH 4.66 4.57 4.65 4.65 4.53 -90 -1.93% 216,600 - 513,302 30.74 101.56 0 6,000
BTP 8.47 8.48 8.48 8.55 8.4 +10 +0.12% 44,600 - 512,918 30.71 11.98 0 3,400
SFG 10.65 10.7 10.7 10.7 10.7 +50 +0.47% 600 - 512,501 30.69 15.99 0 0
UIC 61.5 61.6 61.5 61.6 61.5 +100 +0.16% 6,600 - 511,773 30.65 5.04 0 0
JVC 4.24 4.4 4.42 4.42 4.33 +160 +3.77% 77,800 - 495,001 29.64 9.91 0 6,600
TSC 2.52 2.44 2.47 2.51 2.38 -80 -3.17% 426,900 - 480,336 28.76 - 0 0
RYG 10.8 10.65 10.9 11 10.55 -150 -1.39% 161,200 - 479,250 28.70 7.10 6,200 3,300
GDT 19.1 19.1 19 19.1 19 0 0.00% 4,900 - 470,819 28.19 8.81 0 100
DSN 38.5 38.9 38.5 38.95 38.5 +400 +1.04% 2,600 - 470,029 28.15 6.83 0 100
COM 33.25 0 0 0.00% - - 469,511 28.11 - 0 0
MDG 40.5 43.2 39.5 43.2 39.5 +2,700 +6.67% 200 - 446,031 26.71 10.35 0 0
EVE 10.4 10.5 10.55 10.55 10.3 +100 +0.96% 11,100 - 440,788 26.39 - 3,500 2,900
TCO 14 13.95 14 14.1 13.25 -50 -0.36% 473,900 - 436,923 26.16 11.70 0 0
DRL 45.5 45.5 45.55 45.55 45.3 0 0.00% 9,400 - 432,250 25.88 9.66 0 0
ITD 16.3 16.35 15.85 16.35 15.85 +50 +0.31% 24,700 - 427,925 25.62 8.88 0 0
HUB 13.85 14 14 14 13.9 +150 +1.08% 2,100 - 423,400 25.35 6.39 0 0
TMT 11.75 11.45 11.65 11.65 11.4 -300 -2.55% 2,300 - 422,253 25.28 - 0 300
TNT 8.26 8.15 8.2 8.21 8 -110 -1.33% 35,800 - 415,650 24.89 30.41 0 0
TDH 3.78 3.65 3.78 3.78 3.65 -130 -3.44% 25,300 - 411,183 24.62 - 0 2,800
MHC 9.39 9.4 9.37 9.4 9.3 +10 +0.11% 6,900 - 408,676 24.47 34.69 0 0
TDW 47.6 47.9 47.6 47.9 47.6 +300 +0.63% 300 - 407,150 24.38 7.26 0 0
HII 5.47 5.38 5.44 5.45 5.32 -90 -1.65% 64,000 - 396,307 23.73 7.81 500 16,200
BCE 11.2 11.2 11.15 11.2 11.1 0 0.00% 2,000 - 392,000 23.47 5.26 0 500
HID 5.42 5.05 5.5 5.5 5.05 -370 -6.83% 920,800 - 387,619 23.21 71.13 7,700 20,100
SSC 28.2 0 0 0.00% - - 374,264 22.41 - 0 0
FIR 4.97 5.25 4.81 5.25 4.8 +280 +5.63% 260,000 - 371,016 22.22 187.50 0 9,000
VSI 28 28 28 28 28 0 0.00% 2,900 - 369,600 22.13 11.37 0 0
VPG 4.24 4.15 4.25 4.25 4 -90 -2.12% 366,500 - 366,925 21.97 3.91 23,000 0
VPH 3.81 3.8 3.86 3.86 3.71 -10 -0.26% 5,100 - 362,360 21.70 - 0 100
CCI 21.15 20 19.85 20 19.85 -1,150 -5.44% 2,300 - 350,822 21.01 8.26 0 0
C47 9.5 9.6 9.5 9.6 9.35 +100 +1.05% 17,600 - 348,886 20.89 6.68 0 0
NAF 49.4 48.9 49.45 49.75 48.6 -500 -1.01% 635,700 - 346,404 20.74 23.41 66,600 47,200
TVT 16.2 0 0 0.00% - - 340,200 20.37 - 0 0
SAV 13.55 0 0 0.00% - - 335,961 20.12 - 0 0
YBM 10.25 10.3 10.1 10.3 10 +50 +0.49% 3,000 - 331,398 19.84 11.05 0 0
VNE 4.04 3.99 4.04 4.05 3.99 -50 -1.24% 107,500 - 327,400 19.60 - 0 0
PNC 29.95 0 0 0.00% - - 323,441 19.37 - 0 0
HAR 3.36 3.38 3.32 3.4 3.27 +20 +0.60% 177,800 - 323,412 19.37 32.82 1,000 2,900
HMC 11.85 11.8 11.8 12 11.1 -50 -0.42% 22,500 - 322,140 19.29 10.31 1,600 100
CIG 6.6 6.22 6.59 6.59 6.19 -380 -5.76% 64,600 - 317,468 19.01 3.60 0 0
CCC 7.7 7.69 7.69 7.69 7.69 -10 -0.13% 1,900 - 315,713 18.90 7.32 0 0
C32 10.5 10.45 10.35 10.7 10.35 -50 -0.48% 11,300 - 314,109 18.81 19.32 0 100
DRH 2.56 2.53 2.56 2.61 2.49 -30 -1.17% 404,000 - 312,981 18.74 - 3,800 5,500
PMG 7 6.7 6.51 6.7 6.51 -300 -4.29% 2,600 - 310,453 18.59 12.52 0 0
NHT 11.75 12.45 12.1 12.45 12.1 +700 +5.96% 18,800 - 298,846 17.89 13.24 0 0
CCL 4.99 4.96 4.99 4.99 4.92 -30 -0.60% 21,200 - 295,524 17.70 7.75 0 2,500
HCD 7.86 7.9 7.83 7.9 7.66 +40 +0.51% 4,800 - 291,975 17.48 14.58 0 0
PTL 2.79 2.76 2.78 2.78 2.75 -30 -1.08% 1,900 - 276,000 16.53 - 0 0
VNL 19.6 19.4 19.55 19.55 19.4 -200 -1.02% 4,000 - 274,325 16.43 5.13 0 0
HTL 22.6 22.6 22.6 22.6 22.6 0 0.00% 100 - 271,200 16.24 11.72 0 0
ABS 3.04 3.25 3.06 3.25 3.02 +210 +6.91% 572,800 - 260,000 15.57 108.33 0 0
LAF 17.4 16.8 16.8 16.8 16.8 -600 -3.45% 400 - 255,831 15.32 6.71 0 0
LGL 4.95 4.94 4.94 4.95 4.74 -10 -0.20% 6,700 - 254,396 15.23 - 0 0
DQC 9.3 9.22 9.15 9.25 9.1 -80 -0.86% 32,400 - 254,085 15.21 - 600 0
TCT 19.8 19.8 19.8 19.8 19.8 0 0.00% 800 - 253,202 15.16 23.40 0 0
DAH 3 2.99 3.01 3.05 2.99 -10 -0.33% 10,400 - 251,758 15.08 36.91 0 0
L10 25.2 0 0 0.00% - - 246,708 14.77 - 0 0
ABR 12.2 12.2 12.2 12.2 12.2 0 0.00% 200 - 244,000 14.61 12.36 0 0
TNI 4.32 4.62 4.62 4.62 4.62 +300 +6.94% 39,100 - 242,550 14.52 - 0 0
VMD 14.95 15.1 15.1 15.1 15.1 +150 +1.00% 2,600 - 233,148 13.96 10.42 0 0
SRF 6.94 6.84 6.7 6.93 6.51 -100 -1.44% 82,900 - 231,102 13.84 131.54 1,000 1,700
PHC 4.6 4.55 4.69 4.69 4.5 -50 -1.09% 4,200 - 230,603 13.81 10.41 0 0
DHM 6.7 6.67 6.9 6.9 6.67 -30 -0.45% 3,000 - 230,353 13.79 75.80 0 0
PTC 7.31 7 7.31 7.31 7 -310 -4.24% 11,600 - 225,341 13.49 4.61 0 0
SC5 15 0 0 0.00% - - 224,752 13.46 - 0 0
DBT 10.8 0 0 0.00% - - 221,731 13.28 - 0 0
PJT 8.9 0 0 0.00% - - 221,457 13.26 - 0 0
VPS 8.48 8.5 8.5 8.52 8.5 +20 +0.24% 2,100 - 207,917 12.45 8.88 0 0
SFC 19 18.4 19 19 18.4 -600 -3.16% 1,100 - 207,763 12.44 10.47 0 0
AAT 2.93 2.93 2.93 2.93 2.89 0 0.00% 23,800 - 207,500 12.43 - 0 4,400
SBV 7.5 7.15 7 7.15 7 -350 -4.67% 1,900 - 205,134 12.28 - 0 0
VID 4.95 4.95 4.97 4.97 4.8 0 0.00% 1,300 - 202,139 12.10 29.12 0 0
SVT 11.35 11.5 11.4 11.5 11.4 +150 +1.32% 5,100 - 199,076 11.92 7.22 0 0
HSL 5.02 5 4.93 5.08 4.93 -20 -0.40% 53,100 - 192,837 11.55 28.57 0 0
ASP 4.91 5.04 4.95 5.1 4.8 +130 +2.65% 192,500 - 188,191 11.27 26.39 0 1,100
BKG 2.6 2.6 2.6 2.6 2.56 0 0.00% 8,300 - 186,183 11.15 12.50 0 0
TPC 11.05 0 0 0.00% - - 185,827 11.13 - 0 0
ADG 8.83 8.6 8.79 8.79 8.6 -230 -2.60% 4,800 - 183,872 11.01 10.34 300 100
SMA 9.31 9 9.96 9.96 9 -310 -3.33% 1,200 - 183,176 10.97 13.98 0 0
BMC 13.5 13.3 13.3 13.55 13.3 -200 -1.48% 28,800 - 164,822 9.87 20.91 0 0
KMR 2.72 2.72 2.7 2.72 2.7 0 0.00% 2,600 - 154,708 9.26 26.41 0 0
VTB 13.5 14.25 14.25 14.25 14.25 +750 +5.56% 100 - 153,964 9.22 9.88 0 0
BRC 12.2 0 0 0.00% - - 150,975 9.04 - 0 0
FCM 3.3 3.26 3.29 3.29 3.19 -40 -1.21% 83,200 - 150,699 9.02 105.16 1,500 200
HTV 11.2 11.2 10.7 11.2 10.7 0 0.00% 2,200 - 146,765 8.79 9.25 0 0
CMV 7.9 0 0 0.00% - - 143,431 8.59 - 0 0
DTT 16.5 0 0 0.00% - - 134,505 8.05 - 0 0
NO1 5.79 5.58 5.78 5.79 5.58 -210 -3.63% 153,600 - 133,920 8.02 7.43 600 0
SHA 3.95 3.91 3.9 3.91 3.9 -40 -1.01% 700 - 130,776 7.83 9.68 0 0
GMH 7.5 7.75 7.7 7.8 7.7 +250 +3.33% 2,300 - 127,875 7.66 7.18 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
SPM 9.1 0 0 0.00% - - 125,307 7.50 - 0 0
PIT 9 8.37 9 9 8.37 -630 -7.00% 34,500 - 118,940 7.12 - 0 0
VCA 7.35 7.22 7.22 7.22 7.22 -130 -1.77% 500 - 109,652 6.57 106.18 0 0
TYA 18.35 17.8 17.7 17.8 17.7 -550 -3.00% 600 - 109,032 6.53 4.75 0 400
SVD 3.5 3.3 3.5 3.5 3.26 -200 -5.71% 52,700 - 91,099 5.46 6.71 2,000 0
GTA 8.8 8.7 8.7 8.7 8.7 -100 -1.14% 1,000 - 85,521 5.12 14.36 0 0
ST8 3.3 3.3 3.33 3.39 3.28 0 0.00% 41,800 - 84,879 5.08 3.83 0 0
AAM 6.2 6.3 6.11 6.3 6.11 +100 +1.61% 800 - 65,842 3.94 37.50 0 0
DTA 3.63 3.63 3.5 3.72 3.5 0 0.00% 19,400 - 65,557 3.93 43.73 0 0
TDG 2.68 2.65 2.63 2.66 2.6 -30 -1.12% 74,000 - 64,160 3.84 11.23 0 0
HAS 8.1 0 0 0.00% - - 63,180 3.78 - 0 0
HU1 6.28 0 0 0.00% - - 62,800 3.76 - 0 0
DXV 3.8 3.79 3.81 3.81 3.79 -10 -0.26% 19,200 - 37,521 2.25 46.22 200 0
TCR 2.74 2.73 2.72 2.74 2.56 -10 -0.36% 2,400 - 28,298 1.69 62.05 0 0
AFX 10.5 10.6 10.6 10.7 10.4 +100 +0.95% 65,100 - - - 7.84 0 0
ANT 36.8 36 37.95 37.95 35.4 -800 -2.17% 3,500 - - - 9.06 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 14.2 0 0 0.00% - - - - - 0 0
FUCVREIT 7.8 7.8 7.8 7.8 7.8 0 0.00% 1,300 - - - - 0 600
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 15.35 15.35 15.09 15.35 14.4 0 0.00% 3,700 - - - - 1,600 300
FUEFCV50 14.68 14.65 15 15 14.65 -30 -0.20% 2,200 - - - - 0 0
FUEIP100 11.63 11.02 12.34 12.34 11.02 -610 -5.25% 700 - - - - 0 0
FUEKIV30 12.68 12.55 12.55 12.55 12.55 -130 -1.03% 400 - - - - 0 0
FUEKIVFS 16.94 16.72 16.72 16.72 16.72 -220 -1.30% 100 - - - - 100 0
FUEKIVND 13.65 13.56 13.56 13.56 13.56 -90 -0.66% 100 - - - - 100 100
FUEMAV30 22.76 22.49 22.76 22.76 22.25 -270 -1.19% 1,000 - - - - 600 800
FUEMAVND 15.58 15.37 15.4 15.4 15.2 -210 -1.35% 1,500 - - - - 300 900
FUESSV30 23.72 23.5 23.81 23.81 23.5 -220 -0.93% 9,000 - - - - 4,800 0
FUESSV50 29.08 29.2 28.88 29.2 28.88 +120 +0.41% 2,600 - - - - 100 100
FUESSVFL 29 28.8 29.13 29.13 28.5 -200 -0.69% 31,900 - - - - 9,200 1,400
FUETCC50 13.81 13.75 13.82 13.82 13.64 -60 -0.43% 11,500 - - - - 0 0
FUETPVND 11 0 0 0.00% - - - - - 0 0
FUEVFVND 37.46 36.31 37.4 37.43 36.31 -1,150 -3.07% 167,200 - - - - 113,970 22,100
FUEVN100 24.73 24.64 24.69 24.69 24.09 -90 -0.36% 87,900 - - - - 7,560 66,500
KLB 13.1 14 13.2 14 13.1 +900 +6.87% 498,500 - - - 5.70 100,700 300
MCH 144 141 142 142.8 139.8 -3,000 -2.08% 266,400 - - - 25.37 2,700 216,800
PDV 9.5 9.31 9.35 9.35 9.15 -190 -2.00% 23,500 - - - 7.42 0 0
VPX 29.25 28.7 29.2 29.2 28 -550 -1.88% 1,146,200 - - - 12.47 57,400 366,800
合計 7,118,568,607 426,261.59 60,207,360 66,293,670

※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