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

2019/09/17 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		996.74
+6.88/+0.70%
売買高 141,124,900 株
（前日比 +3.82%）
売買高（相対取引を含む） 228,269,551 株
（前日比 +24.29%）
値上がり銘柄数 129
値下がり銘柄数 157
変わらず銘柄数 96
総銘柄数 382
売買代金 3,053,397 百万VND
（前日比 +2.32%）
売買代金（相対取引を含む） 4,306,128 百万VND
（前日比 -0.60%）
VN30 912.38 +3.78 +0.42%
VNMID 980.54 +5.31 +0.54%
VNSML 809.68 +0.55 +0.07%
VN100 883.84 +4.46 +0.51%
VNALL 881.64 +4.27 +0.49%
VNX Allshare 1,363.63 +5.85 +0.44%
前日終値 989.86 (09/16) 
始値 990.06
高値 996.74
安値 986.96
年初来高値 1011.86 (03/18) 
年初来安値 878.22 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 0 0 0
金額 (百万VND) 0 0 0
+0.01 +0.22 +0.08 +0.17 +0.07 -0.11
-0.62 -0.43 +0.26 -0.80 -0.20 - -
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（2019/09/17 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
VIC 122.80 122.80 122.10 123.80 122.00 0 0.00% 416,830 51,209,920 421,196,067 19,682.06 84.68 - -
VHM 88.50 90.30 88.50 90.50 88.40 +1,800 +2.03% 921,810 82,925,280 302,461,107 14,133.70 17.47 - -
VCB 81.00 81.10 80.70 81.30 80.50 +100 +0.12% 896,290 72,450,150 300,789,961 14,055.61 17.11 - -
VNM 121.50 122.50 121.50 123.00 120.70 +1,000 +0.82% 482,570 59,061,450 213,318,768 9,968.17 19.45 - -
GAS 103.40 106.90 104.00 107.00 103.50 +3,500 +3.38% 836,730 88,032,510 204,601,255 9,560.81 15.87 - -
SAB 264.00 265.90 266.00 266.00 261.20 +1,900 +0.72% 2,620 692,110 170,516,667 7,968.07 37.65 - -
BID 40.00 41.00 39.70 41.00 39.40 +1,000 +2.50% 1,566,850 63,073,560 140,167,329 6,549.88 19.13 - -
MSN 77.80 79.50 78.00 79.60 77.80 +1,700 +2.19% 604,250 47,560,540 92,931,243 4,342.58 23.44 - -
VRE 34.00 34.20 34.00 34.70 34.00 +200 +0.59% 3,170,730 108,963,400 79,645,590 3,721.76 29.77 - -
TCB 22.60 22.60 22.50 22.70 22.45 0 0.00% 1,689,630 38,092,150 79,022,983 3,692.66 8.91 - -
CTG 20.75 20.75 20.65 20.80 20.60 0 0.00% 1,413,640 29,258,560 77,260,645 3,610.31 14.10 - -
VJC 140.50 140.30 140.00 140.50 139.60 -200 -0.14% 1,660,130 232,554,520 73,494,555 3,434.32 14.63 - -
PLX 62.60 62.50 62.70 62.80 62.00 -100 -0.16% 143,200 8,945,020 73,175,827 3,419.43 18.42 - -
HPG 22.65 22.70 22.65 22.70 22.40 +50 +0.22% 3,597,090 81,212,920 62,676,382 2,928.80 6.15 - -
NVL 61.80 64.00 61.80 65.00 61.40 +2,200 +3.56% 430,510 27,082,090 59,548,587 2,782.64 17.10 - -
MWG 123.50 123.40 123.40 123.50 122.00 -100 -0.08% 433,580 53,375,180 54,627,457 2,552.68 14.11 - -
VPB 20.70 20.60 20.60 20.75 20.50 -100 -0.48% 925,880 19,097,310 52,117,341 2,435.39 6.93 - -
BVH 73.80 73.30 73.80 73.90 73.30 -500 -0.68% 99,630 7,329,650 51,374,976 2,400.70 53.38 - -
MBB 23.40 23.30 23.30 23.40 23.10 -100 -0.43% 4,455,690 103,532,200 49,242,183 2,301.04 7.23 - -
HVN 33.30 33.00 33.30 33.30 32.80 -300 -0.90% 553,770 18,288,410 46,803,598 2,187.08 21.51 - -
FPT 57.70 57.60 57.30 58.10 57.10 -100 -0.17% 1,194,690 68,782,300 39,068,716 1,825.64 12.25 - -
POW 12.70 12.50 12.65 12.70 12.50 -200 -1.57% 522,850 6,578,100 29,273,395 1,367.92 15.24 - -
HDB 26.30 26.20 26.25 26.30 26.00 -100 -0.38% 1,571,630 41,067,580 25,702,194 1,201.04 8.80 - -
EIB 16.80 16.70 16.30 16.90 16.30 -100 -0.60% 159,060 2,641,680 20,531,529 959.42 38.69 - -
HNG 16.50 16.80 16.00 16.80 15.90 +300 +1.82% 843,290 13,938,080 18,623,705 870.27 - - -
TPB 22.50 22.50 22.50 22.50 22.30 0 0.00% 142,480 3,194,320 18,597,896 869.06 7.59 - -
STB 10.35 10.20 10.25 10.35 10.15 -150 -1.45% 3,517,780 35,971,810 18,397,265 859.69 8.59 - -
PNJ 82.30 82.00 82.50 82.50 81.60 -300 -0.36% 401,940 32,965,470 18,250,129 852.81 13.35 - -
BHN 79.30 78.00 76.00 78.00 76.00 -1,300 -1.64% 1,830 141,450 18,080,400 844.88 34.30 - -
ROS 27.00 26.70 27.00 27.00 26.20 -300 -1.11% 15,406,000 407,466,910 15,154,870 708.17 86.82 - -
KDH 25.50 25.70 25.65 25.80 25.50 +200 +0.78% 358,240 9,178,330 13,991,828 653.82 13.42 - -
DHG 91.30 91.20 90.10 91.20 90.10 -100 -0.11% 4,260 386,320 11,924,042 557.20 18.25 - -
REE 36.60 36.70 36.40 36.95 36.40 +100 +0.27% 693,340 25,478,150 11,378,869 531.72 6.96 - -
SSI 21.45 21.65 21.45 21.65 21.30 +200 +0.93% 1,290,550 27,702,390 10,999,385 513.99 11.09 - -
GEX 22.60 22.50 22.70 22.70 22.30 -100 -0.44% 661,770 14,843,590 10,985,488 513.34 10.41 - -
SBT 17.95 18.00 17.95 18.00 17.80 +50 +0.28% 1,521,030 27,268,300 9,452,514 441.71 27.24 - -
SCS 160.00 162.20 160.00 162.20 160.00 +2,200 +1.38% 100,340 16,247,130 9,273,899 433.36 17.49 - -
VGC 19.55 19.95 19.70 20.15 19.60 +400 +2.05% 1,071,750 21,350,540 8,944,583 417.97 14.83 - -
PDR 26.60 26.50 26.60 26.85 26.45 -100 -0.38% 1,011,710 27,019,140 8,682,936 405.74 11.47 - -
TCH 23.60 24.10 23.40 24.25 23.40 +500 +2.12% 2,224,310 52,935,500 8,513,845 397.84 31.36 - -
PPC 25.50 25.15 25.60 25.60 25.10 -350 -1.37% 144,180 3,641,880 8,063,418 376.80 7.99 - -
GMD 27.10 27.10 27.10 27.20 27.00 0 0.00% 183,360 4,968,480 8,046,666 376.01 13.59 - -
PVD 18.05 18.50 18.25 18.70 18.15 +450 +2.49% 4,680,080 86,230,950 7,790,901 364.06 13.29 - -
PHR 54.10 55.40 54.20 55.50 53.20 +1,300 +2.40% 534,140 28,977,780 7,506,656 350.78 12.85 - -
CTD 96.00 97.00 96.00 97.20 96.00 +1,000 +1.04% 24,140 2,336,790 7,408,751 346.20 6.71 - -
KBC 15.70 15.60 15.70 15.70 15.50 -100 -0.64% 1,686,080 26,264,240 7,328,259 342.44 8.49 - -
VHC 78.00 79.00 78.80 79.10 77.70 +1,000 +1.28% 118,970 9,366,200 7,299,911 341.12 4.11 - -
HCM 22.65 23.60 22.50 23.75 22.40 +950 +4.19% 2,311,530 53,278,550 7,210,182 336.92 11.02 - -
NLG 28.80 28.65 28.80 28.90 28.50 -150 -0.52% 516,060 14,822,460 7,104,988 332.01 8.21 - -
NT2 24.70 24.60 24.70 24.70 24.40 -100 -0.40% 149,550 3,667,370 7,081,750 330.92 10.69 - -
LGC 36.30 36.30 36.30 0.00 0.00 0 0.00% - - 7,000,628 327.13 22.97 - -
VPI 41.50 41.50 41.50 41.65 41.20 0 0.00% 167,080 6,930,450 6,640,000 310.28 15.14 - -
DXG 16.65 17.20 16.50 17.30 16.30 +550 +3.30% 4,019,830 67,807,840 6,016,927 281.16 4.45 - -
HT1 15.30 15.50 15.40 15.70 15.40 +200 +1.31% 210,330 3,284,070 5,913,900 276.35 9.19 - -
VCI 33.30 33.45 33.30 33.50 33.10 +150 +0.45% 25,030 830,470 5,450,673 254.70 8.50 - -
HPX 26.35 26.35 26.00 26.35 25.90 0 0.00% 391,840 10,293,450 5,269,903 246.26 12.71 - -
CII 20.70 20.65 20.70 20.80 20.50 -50 -0.24% 184,050 3,800,990 5,117,861 239.15 57.27 - -
DPM 13.05 13.00 13.00 13.05 13.00 -50 -0.38% 205,920 2,679,320 5,087,345 237.73 13.18 - -
PVT 17.95 17.90 18.00 18.05 17.85 -50 -0.28% 436,110 7,820,610 5,037,779 235.41 7.48 - -
PAN 29.00 29.00 28.90 29.35 28.80 0 0.00% 6,370 184,370 4,931,222 230.43 13.67 - -
GTN 19.10 19.15 19.25 19.25 19.00 +50 +0.26% 75,940 1,452,910 4,787,500 223.71 - - -
VCF 168.00 172.00 172.00 172.00 172.00 +4,000 +2.38% 10 1,720 4,571,611 213.63 7.37 - -
DIG 14.25 14.40 14.10 14.45 14.10 +150 +1.05% 830,160 11,891,740 4,535,188 211.92 13.63 - -
DCM 8.46 8.42 8.46 8.46 8.40 -40 -0.47% 387,450 3,263,650 4,457,548 208.30 8.24 - -
KDC 19.90 21.25 19.90 21.25 19.80 +1,350 +6.78% 263,690 5,478,060 4,370,299 204.22 39.06 - -
BMP 51.80 51.30 51.90 52.00 51.20 -500 -0.97% 156,770 8,081,720 4,199,466 196.24 10.31 - -
HAG 4.60 4.49 4.60 4.60 4.49 -110 -2.39% 3,488,990 15,787,830 4,164,023 194.58 - - -
HDG 34.30 34.20 34.30 34.40 33.80 -100 -0.29% 278,230 9,476,160 4,057,784 189.62 3.34 - -
PME 53.80 53.80 53.90 54.00 53.80 0 0.00% 10,150 547,680 4,035,625 188.58 13.35 - -
TLG 57.00 56.90 56.10 57.00 53.60 -100 -0.18% 9,870 542,710 4,024,130 188.04 11.71 - -
VSH 19.00 19.00 19.00 19.00 19.00 0 0.00% 7,300 138,700 3,918,584 183.11 25.10 - -
CMG 38.90 38.50 38.50 38.90 38.10 -400 -1.03% 60,440 2,323,520 3,849,995 179.91 22.70 - -
BWE 25.80 25.60 25.80 25.95 25.60 -200 -0.78% 63,500 1,636,490 3,840,000 179.44 9.02 - -
FRT 47.50 46.90 47.50 47.50 46.00 -600 -1.26% 64,580 3,034,440 3,704,246 173.10 8.92 - -
PC1 21.40 21.15 21.60 21.60 21.00 -250 -1.17% 180,790 3,853,450 3,369,692 157.46 6.94 - -
HBC 13.55 14.15 13.55 14.30 13.45 +600 +4.43% 4,223,400 58,851,820 3,266,887 152.66 5.21 - -
PTB 69.80 68.20 69.90 69.90 68.20 -1,600 -2.29% 61,020 4,218,520 3,225,822 150.74 8.28 - -
ANV 25.30 24.65 25.20 25.20 24.65 -650 -2.57% 433,460 10,763,400 3,134,121 146.45 4.16 - -
AST 67.60 67.80 68.00 68.00 67.40 +200 +0.30% 60,770 4,114,260 3,051,000 142.57 13.26 - -
CAV 52.30 52.30 52.30 52.30 52.30 0 0.00% 1,000 52,300 3,012,480 140.77 6.27 - -
ITA 3.21 3.20 3.20 3.23 3.18 -10 -0.31% 2,307,600 7,378,130 3,002,629 140.31 15.77 - -
PGD 32.90 33.00 32.00 33.00 32.00 +100 +0.30% 142,110 4,547,630 2,969,936 138.78 13.70 - -
VND 14.10 13.90 14.10 14.20 13.90 -200 -1.42% 297,940 4,172,780 2,899,059 135.47 11 - -
SGN 85.80 85.50 86.50 86.50 85.50 -300 -0.35% 610 52,480 2,867,721 134.01 7.81 - -
CHP 20.60 20.50 20.50 20.50 20.50 -100 -0.49% 1,000 20,500 2,841,269 132.77 16.58 - -
DRC 23.80 23.70 23.80 24.10 23.40 -100 -0.42% 664,940 15,779,270 2,815,385 131.56 18.66 - -
BIC 23.95 24.00 24.20 24.20 23.30 +50 +0.21% 2,920 70,110 2,814,645 131.53 17.15 - -
MSH 55.20 55.40 55.20 55.50 55.20 +200 +0.36% 20,010 1,105,810 2,770,521 129.46 5.93 - -
TDM 28.80 28.85 28.80 29.00 28.55 +50 +0.17% 63,440 1,817,160 2,760,945 129.02 14.42 - -
DBD 53.30 52.70 53.00 53.20 52.50 -600 -1.13% 74,220 3,918,380 2,760,369 128.99 18.14 - -
HSG 6.42 6.51 6.42 6.58 6.42 +90 +1.40% 1,537,530 9,990,000 2,755,293 128.75 14.42 - -
AAA 15.95 16.00 15.90 16.15 15.85 +50 +0.31% 1,792,200 28,656,670 2,739,200 128.00 6.17 - -
KOS 26.40 25.80 26.40 26.40 25.30 -600 -2.27% 104,560 2,713,360 2,676,750 125.08 66.27 - -
TRA 63.00 64.20 63.90 64.20 63.90 +1,200 +1.90% 320 20,460 2,661,125 124.35 15.79 - -
FLC 3.63 3.62 3.61 3.63 3.60 -10 -0.28% 1,593,020 5,762,150 2,570,192 120.10 7.54 - -
LDG 10.30 10.50 10.20 10.55 10.20 +200 +1.94% 2,400,020 24,967,960 2,521,574 117.83 2.59 - -
TMP 35.80 35.80 35.80 0.00 0.00 0 0.00% - - 2,506,000 117.10 6 - -
DMC 69.00 69.00 70.60 70.60 68.00 0 0.00% 140 9,590 2,396,195 111.97 10.51 - -
IMP 47.95 47.95 47.95 47.95 47.90 0 0.00% 8,090 387,910 2,368,795 110.69 16.49 - -
BMI 25.20 25.30 25.00 25.50 25.00 +100 +0.40% 139,610 3,521,710 2,311,257 108.00 16.63 - -
SHP 24.00 23.95 24.00 24.20 23.95 -50 -0.21% 37,890 909,570 2,244,359 104.88 12.75 - -
SCR 6.48 6.55 6.49 6.57 6.49 +70 +1.08% 3,908,830 25,504,470 2,221,901 103.83 11.29 - -
DBC 22.95 22.70 22.70 22.95 22.70 -250 -1.09% 13,750 314,740 2,067,966 96.63 6.58 - -
IJC 15.45 14.75 15.40 15.45 14.70 -700 -4.53% 2,194,260 32,790,260 2,022,186 94.49 7.31 - -
DPG 44.80 44.55 44.65 45.00 44.50 -250 -0.56% 65,470 2,924,090 2,004,742 93.68 14.65 - -
CRE 24.80 25.00 24.90 25.05 24.75 +200 +0.81% 337,480 8,409,310 1,999,997 93.46 4.18 - -
SAM 7.99 8.00 7.99 8.00 7.78 +10 +0.13% 52,670 412,200 1,992,290 93.10 29.16 - -
SJS 16.90 16.90 16.65 17.10 16.65 0 0.00% 49,770 839,540 1,924,867 89.95 26.56 - -
NCT 73.50 73.30 73.50 74.00 73.20 -200 -0.27% 60,730 4,482,630 1,917,948 89.62 8.40 - -
SZC 17.90 19.15 17.90 19.15 17.80 +1,250 +6.98% 321,190 6,004,100 1,915,000 89.49 17.82 - -
YEG 56.20 60.10 55.80 60.10 55.80 +3,900 +6.94% 51,340 3,044,800 1,879,926 87.85 - - -
VPD 17.70 17.45 17.70 17.70 17.00 -250 -1.41% 4,360 74,890 1,859,989 86.92 10.23 - -
NBB 19.25 19.00 19.35 19.35 19.00 -250 -1.30% 81,700 1,552,690 1,773,104 82.86 5.40 - -
DVP 44.40 44.00 44.40 44.40 43.00 -400 -0.90% 30,850 1,343,490 1,760,000 82.24 6.02 - -
VNG 20.90 20.95 20.90 20.95 20.75 +50 +0.24% 315,090 6,579,460 1,753,607 81.94 74.07 - -
VIS 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 1,698,099 79.35 - - -
ASM 6.30 6.36 6.30 6.46 6.24 +60 +0.95% 2,153,460 13,706,770 1,646,400 76.93 3.43 - -
DTL 25.30 26.95 25.50 26.95 25.50 +1,650 +6.52% 20 520 1,634,005 76.36 - - -
TBC 25.20 25.20 25.20 0.00 0.00 0 0.00% - - 1,600,200 74.78 7.94 - -
PGI 17.90 17.90 17.90 0.00 0.00 0 0.00% - - 1,588,048 74.21 10.65 - -
VSC 28.15 28.30 28.20 28.50 28.10 +150 +0.53% 71,320 2,020,140 1,559,975 72.90 6.09 - -
DPR 37.80 38.70 37.90 38.80 37.90 +900 +2.38% 41,410 1,597,870 1,552,829 72.56 8.68 - -
POM 6.40 6.40 6.40 0.00 0.00 0 0.00% - - 1,550,158 72.44 - - -
CSM 14.70 14.90 14.50 14.95 14.40 +200 +1.36% 28,740 424,570 1,544,016 72.15 131.75 - -
TMS 28.00 28.00 28.00 0.00 0.00 0 0.00% - - 1,517,708 70.92 5.55 - -
STK 21.50 21.20 21.05 21.50 21.05 -300 -1.40% 11,340 240,710 1,499,411 70.07 6.79 - -
DHC 33.30 33.40 33.00 33.60 33.00 +100 +0.30% 81,450 2,713,450 1,496,237 69.92 11.61 - -
NSC 83.90 85.00 79.00 85.00 79.00 +1,100 +1.31% 5,610 447,960 1,493,834 69.81 6.04 - -
FTS 12.35 12.40 12.35 12.40 12.30 +50 +0.40% 15,360 189,500 1,491,022 69.67 2.39 - -
CTI 22.50 22.90 22.50 23.00 22.45 +400 +1.78% 864,720 19,639,250 1,442,700 67.42 12.33 - -
FCN 12.00 11.95 12.00 12.05 11.90 -50 -0.42% 208,280 2,487,660 1,428,490 66.75 3.98 - -
HRC 47.00 47.00 47.00 47.00 47.00 0 0.00% 10 470 1,419,711 66.34 187.53 - -
IBC 20.35 20.35 20.35 20.35 20.00 0 0.00% 135,500 2,738,160 1,401,708 65.50 16.74 - -
SJD 20.20 20.10 20.20 20.20 20.00 -100 -0.50% 16,560 331,960 1,386,872 64.81 9.77 - -
NTL 22.80 22.65 22.60 23.00 22.60 -150 -0.66% 156,620 3,575,390 1,381,422 64.55 6.72 - -
VFG 41.90 42.30 42.00 42.30 42.00 +400 +0.95% 13,850 583,500 1,337,165 62.48 9.84 - -
LIX 41.00 41.25 40.50 41.25 40.50 +250 +0.61% 200 8,170 1,336,500 62.45 8.40 - -
OPC 52.00 50.00 52.30 52.30 50.00 -2,000 -3.85% 20 1,020 1,328,864 62.10 13.59 - -
PAC 28.00 28.00 28.10 28.15 27.60 0 0.00% 35,230 981,200 1,301,208 60.80 7.29 - -
STG 13.25 13.15 13.20 13.25 12.50 -100 -0.75% 5,420 68,950 1,292,032 60.38 8.60 - -
HDC 22.15 22.20 22.15 22.50 21.80 +50 +0.23% 469,310 10,408,370 1,285,904 60.09 11.30 - -
TV2 87.50 86.50 86.10 87.50 86.10 -1,000 -1.14% 8,070 699,950 1,278,095 59.72 4.42 - -
TCM 22.20 22.00 22.15 22.35 22.00 -200 -0.90% 339,290 7,501,970 1,274,162 59.54 5.08 - -
QCG 4.60 4.60 4.64 4.64 4.58 0 0.00% 110,390 509,080 1,265,594 59.14 13.64 - -
IDI 6.34 6.34 6.40 6.52 6.30 0 0.00% 1,004,570 6,461,150 1,255,025 58.65 2.28 - -
THI 27.95 27.95 27.95 0.00 0.00 0 0.00% - - 1,229,800 57.47 4.88 - -
S4A 28.00 28.50 27.50 28.50 27.50 +500 +1.79% 300 8,350 1,202,700 56.20 10.25 - -
ITC 17.20 17.50 17.30 17.90 17.30 +300 +1.74% 55,200 963,770 1,201,311 56.14 17.06 - -
KSB 22.25 22.25 22.45 22.45 22.00 0 0.00% 285,820 6,357,100 1,196,602 55.92 3.54 - -
OGC 3.83 3.84 3.80 3.85 3.80 +10 +0.26% 1,285,440 4,926,830 1,152,000 53.83 39.51 - -
SII 17.85 17.85 17.85 0.00 0.00 0 0.00% - - 1,151,611 53.81 108.73 - -
SMB 37.90 37.60 37.90 37.90 37.20 -300 -0.79% 25,900 972,330 1,122,234 52.44 6.64 - -
TTB 23.90 23.85 23.90 23.90 23.75 -50 -0.21% 225,890 5,378,550 1,116,823 52.19 38.56 - -
NNC 50.00 50.20 50.80 50.80 50.00 +200 +0.40% 6,810 343,150 1,100,384 51.42 6.96 - -
FMC 27.00 27.10 27.00 27.10 26.80 +100 +0.37% 42,670 1,149,420 1,089,420 50.91 5.21 - -
CSV 23.70 23.65 23.70 23.70 23.50 -50 -0.21% 56,930 1,342,080 1,045,330 48.85 4.36 - -
SSC 73.50 78.50 78.50 78.50 78.50 +5,000 +6.80% 10 790 1,041,835 48.68 10.71 - -
TRC 35.70 35.65 35.35 35.70 35.00 -50 -0.14% 191,540 6,790,390 1,038,306 48.52 9.71 - -
NKG 5.78 5.70 5.70 5.78 5.69 -80 -1.38% 174,360 995,900 1,037,399 48.48 - - -
NAF 22.00 22.80 21.60 22.80 21.50 +800 +3.64% 98,710 2,189,330 993,154 46.41 26.68 - -
DGW 23.80 23.75 23.80 23.90 23.65 -50 -0.21% 465,210 11,047,460 992,757 46.39 7.64 - -
BBC 64.70 64.30 64.30 64.30 64.30 -400 -0.62% 20 1,290 991,556 46.33 9.18 - -
DCL 17.00 17.35 16.90 17.40 16.60 +350 +2.06% 26,840 458,510 986,049 46.08 - - -
CLL 28.50 29.00 26.55 29.00 26.55 +500 +1.75% 320 8,520 986,000 46.07 10.22 - -
AGR 4.69 4.60 4.69 4.72 4.60 -90 -1.92% 321,580 1,497,430 971,520 45.40 12.51 - -
SVC 38.35 38.30 38.30 38.30 38.30 -50 -0.13% 810 31,020 956,562 44.70 5.47 - -
TDC 9.59 9.50 9.59 9.59 9.30 -90 -0.94% 182,740 1,726,320 950,000 44.39 7.16 - -
CTF 20.70 20.60 20.60 20.80 20.55 -100 -0.48% 73,130 1,508,790 938,123 43.84 6.85 - -
VNS 13.60 13.80 13.80 13.80 13.80 +200 +1.47% 500 6,900 936,457 43.76 7.39 - -
SZL 48.80 51.30 48.80 51.50 47.80 +2,500 +5.12% 186,500 9,340,470 933,193 43.61 8.70 - -
TIX 30.75 30.75 30.75 0.00 0.00 0 0.00% - - 922,500 43.11 8.55 - -
LCG 9.25 9.39 9.23 9.39 9.23 +140 +1.51% 624,520 5,793,110 920,217 43.00 4.54 - -
FIT 3.36 3.59 3.45 3.59 3.39 +230 +6.85% 725,470 2,566,700 914,482 42.73 - - -
TTF 2.92 2.90 2.90 2.95 2.89 -20 -0.68% 602,760 1,752,520 902,474 42.17 - - -
TVS 11.40 11.50 11.50 11.50 11.50 +100 +0.88% 10 120 901,884 42.14 5.15 - -
CTS 8.55 8.40 8.46 8.59 8.40 -150 -1.75% 89,670 755,980 893,757 41.76 6.01 - -
TDH 10.30 10.90 10.30 10.90 10.25 +600 +5.83% 1,742,300 18,618,860 889,821 41.58 5.38 - -
RAL 79.00 76.80 78.00 78.00 75.80 -2,200 -2.78% 5,430 419,960 883,200 41.27 4.12 - -
SBA 14.50 14.40 14.50 14.50 14.20 -100 -0.69% 17,330 250,940 868,151 40.57 7.74 - -
LHG 17.05 17.30 17.00 17.35 17.00 +250 +1.47% 72,880 1,258,120 865,208 40.43 6.41 - -
CLC 33.00 33.00 32.95 34.00 32.00 0 0.00% 840 27,140 864,850 40.41 6.03 - -
PDN 68.90 70.00 68.90 70.00 68.90 +1,100 +1.60% 130 9,040 864,359 40.39 7.03 - -
BSI 7.05 7.05 6.89 7.10 6.70 0 0.00% 2,210 15,420 860,558 40.21 11.52 - -
PGC 14.20 14.25 14.30 14.30 14.10 +50 +0.35% 1,330 18,850 859,835 40.18 5.97 - -
SGR 19.60 18.80 19.20 19.20 18.80 -800 -4.08% 1,070 20,520 856,150 40.01 5.95 - -
BCG 7.91 7.86 7.90 7.91 7.85 -50 -0.63% 308,090 2,429,890 848,925 39.67 20.81 - -
TAC 25.00 24.90 25.00 25.00 24.50 -100 -0.40% 530 13,000 843,516 39.42 7 - -
BFC 14.55 14.65 14.60 14.80 14.50 +100 +0.69% 26,890 391,880 837,511 39.14 8.68 - -
DAT 18.00 18.00 18.00 0.00 0.00 0 0.00% - - 828,097 38.70 14.02 - -
SHI 9.45 9.49 9.45 9.49 9.20 +40 +0.42% 308,880 2,910,810 823,441 38.48 11.38 - -
NVT 9.37 9.00 9.37 9.39 9.00 -370 -3.95% 20,590 192,140 814,500 38.06 142.68 - -
PMG 19.15 19.15 19.15 19.20 19.15 0 0.00% 12,610 241,490 806,676 37.70 9.67 - -
COM 57.00 57.00 57.00 0.00 0.00 0 0.00% - - 804,876 37.61 10.21 - -
VRC 16.00 16.00 15.90 16.00 15.50 0 0.00% 311,980 4,911,190 800,000 37.38 3.37 - -
VDS 8.00 7.98 7.51 7.98 7.51 -20 -0.25% 19,810 148,940 798,797 37.33 20.23 - -
ACL 34.50 34.50 34.50 35.00 33.10 0 0.00% 1,450 49,400 786,589 36.76 2.63 - -
TN1 60.00 59.10 59.10 59.10 59.10 -900 -1.50% 2,580 152,480 786,030 36.73 13.04 - -
CVT 21.25 21.00 21.25 21.30 20.85 -250 -1.18% 135,070 2,846,530 770,509 36.01 5.12 - -
D2D 70.00 71.50 70.00 71.50 68.90 +1,500 +2.14% 137,810 9,641,140 761,831 35.60 5.43 - -
BTP 12.35 12.35 12.30 12.35 12.25 0 0.00% 310 3,800 746,997 34.91 10.03 - -
HHS 2.88 2.95 2.89 2.96 2.86 +70 +2.43% 594,390 1,730,030 736,745 34.43 3.91 - -
TIP 27.50 28.00 27.85 29.00 27.20 +500 +1.82% 68,600 1,930,510 728,088 34.02 6.07 - -
HAH 15.00 14.65 15.00 15.00 14.60 -350 -2.33% 171,940 2,528,510 706,272 33.00 5.52 - -
DSN 58.20 58.20 58.00 58.20 58.00 0 0.00% 3,970 230,540 703,231 32.86 7.09 - -
HAX 19.45 19.45 19.20 19.45 19.20 0 0.00% 11,010 212,190 678,399 31.70 7.19 - -
SMC 11.65 12.10 11.65 12.10 11.65 +450 +3.86% 4,670 55,630 665,140 31.08 7.54 - -
HVG 2.98 2.98 3.02 3.05 2.96 0 0.00% 138,980 415,630 661,674 30.92 5.45 - -
SVI 50.30 50.60 50.60 50.60 50.60 +300 +0.60% 290,000 14,674,000 649,321 30.34 7.99 - -
SKG 11.15 11.25 11.20 11.35 11.10 +100 +0.90% 101,170 1,135,480 647,718 30.27 6.36 - -
SRC 22.95 23.00 22.25 23.00 22.00 +50 +0.22% 7,410 166,320 645,457 30.16 45.61 - -
PET 7.65 7.58 7.60 7.60 7.58 -70 -0.92% 17,630 133,900 644,374 30.11 4.01 - -
CNG 22.90 22.80 22.90 22.90 22.75 -100 -0.44% 23,630 539,020 615,593 28.77 5.67 - -
GDT 36.45 35.90 36.10 36.10 35.90 -550 -1.51% 5,790 208,400 611,570 28.58 7.72 - -
VPG 22.70 23.00 22.70 23.00 22.70 +300 +1.32% 229,140 5,233,250 608,347 28.43 11.50 - -
TCL 28.70 28.70 28.70 29.00 28.30 0 0.00% 17,840 511,130 601,090 28.09 6.27 - -
CEE 15.20 15.20 14.45 15.20 14.45 0 0.00% 13,590 198,840 600,400 28.06 - - -
HQC 1.24 1.24 1.24 1.24 1.20 0 0.00% 3,968,340 4,841,490 590,983 27.62 13.83 - -
TCT 45.90 45.50 45.50 45.70 45.50 -400 -0.87% 1,550 70,630 581,854 27.19 7.90 - -
VTO 7.40 7.35 7.37 7.40 7.32 -50 -0.68% 21,910 161,170 579,670 27.09 6.37 - -
LGL 10.70 11.25 10.75 11.35 10.75 +550 +5.14% 843,870 9,353,850 562,467 26.28 3.64 - -
HTN 19.40 19.45 19.35 19.45 19.25 +50 +0.26% 73,040 1,411,540 559,186 26.13 2.86 - -
FIR 42.50 42.55 42.45 42.55 42.40 +50 +0.12% 38,550 1,637,810 553,150 25.85 5.92 - -
THG 39.80 41.00 40.00 41.00 40.00 +1,200 +3.02% 29,630 1,191,880 541,191 25.29 6.43 - -
TNI 10.05 10.05 10.05 10.10 10.00 0 0.00% 313,080 3,146,500 527,625 24.66 136.60 - -
DRL 53.50 53.50 53.50 53.50 53.50 0 0.00% 2,600 139,100 508,250 23.75 9.57 - -
FDC 13.20 13.00 13.00 13.00 13.00 -200 -1.52% 1,100 14,300 502,190 23.47 5.16 - -
DQC 18.15 18.10 18.15 18.15 18.00 -50 -0.28% 30,700 555,040 498,801 23.31 8.81 - -
TCD 12.90 13.00 13.30 13.30 12.90 +100 +0.78% 1,590 20,670 496,992 23.22 5.88 - -
KPF 29.00 27.50 27.40 27.50 27.40 -1,500 -5.17% 1,500 41,170 495,492 23.15 126.04 - -
GIL 21.20 21.05 21.20 21.20 20.90 -150 -0.71% 19,300 406,490 485,851 22.70 2.37 - -
DLG 1.61 1.60 1.62 1.63 1.52 -10 -0.62% 5,565,130 8,737,680 478,896 22.38 7.32 - -
BTT 35.20 35.20 35.20 0.00 0.00 0 0.00% - - 475,200 22.21 8.29 - -
GMC 27.40 26.55 27.70 27.70 26.55 -850 -3.10% 6,660 180,010 473,431 22.12 3.10 - -
TNA 13.50 13.70 13.80 13.80 13.00 +200 +1.48% 528,030 7,048,870 469,213 21.93 8.75 - -
ILB 19.00 19.00 19.00 19.10 18.90 0 0.00% 11,780 223,810 465,543 21.75 6.90 - -
CCL 10.05 9.80 10.05 10.15 9.80 -250 -2.49% 202,040 2,006,290 465,499 21.75 13.19 - -
TVT 22.00 22.00 21.70 22.10 21.70 0 0.00% 3,800 83,560 462,000 21.59 4.76 - -
TLH 4.55 4.57 4.55 4.60 4.55 +20 +0.44% 96,880 443,230 459,973 21.49 - - -
DRH 7.29 7.43 7.29 7.45 7.24 +140 +1.92% 350,480 2,579,690 453,155 21.18 6.62 - -
DHA 30.75 30.30 31.30 31.35 30.30 -450 -1.46% 50 1,540 446,200 20.85 6.62 - -
SRF 14.00 14.50 14.00 14.50 13.85 +500 +3.57% 1,300 18,110 445,373 20.81 5.43 - -
EVE 11.70 11.70 11.70 11.90 11.70 0 0.00% 12,280 144,600 445,161 20.80 8.54 - -
LEC 16.85 16.85 16.85 16.85 16.85 0 0.00% 50 840 439,785 20.55 - - -
ST8 16.50 16.90 16.90 16.90 16.90 +400 +2.42% 4,500 76,050 434,683 20.31 17.59 - -
VDP 34.00 33.60 34.00 34.00 33.60 -400 -1.18% 830 27,950 428,820 20.04 9.56 - -
SGT 6.10 5.76 5.77 6.10 5.75 -340 -5.57% 3,470 20,070 426,249 19.92 3.74 - -
GSP 14.85 14.10 13.90 14.75 13.90 -750 -5.05% 1,550 21,670 423,000 19.77 8.71 - -
RIC 5.89 5.89 5.89 5.89 5.89 0 0.00% 10 60 414,472 19.37 - - -
TYA 13.25 13.35 13.25 13.40 13.25 +100 +0.75% 33,880 451,950 409,586 19.14 4.86 - -
HVH 20.05 20.30 20.10 20.30 20.10 +250 +1.25% 215,600 4,355,100 406,000 18.97 7.03 - -
TVB 16.90 16.50 16.70 16.70 16.30 -400 -2.37% 65,120 1,076,800 400,741 18.73 15.99 - -
VPH 4.22 4.20 4.29 4.29 4.19 -20 -0.47% 18,510 77,700 400,503 18.72 3.20 - -
ABT 35.80 34.50 34.90 34.90 34.50 -1,300 -3.63% 40 1,390 396,655 18.54 7.53 - -
LMH 16.65 16.55 16.65 16.65 16.45 -100 -0.60% 103,320 1,715,010 385,615 18.02 58.38 - -
TTE 13.10 13.50 13.50 13.50 12.20 +400 +3.05% 160 2,150 384,620 17.97 31.24 - -
CMX 29.70 28.80 30.90 30.90 28.50 -900 -3.03% 53,040 1,537,090 380,772 17.79 3.34 - -
HAR 3.69 3.72 3.62 3.77 3.62 +30 +0.81% 439,450 1,637,400 377,022 17.62 35.09 - -
KHP 9.40 9.40 9.40 0.00 0.00 0 0.00% - - 376,482 17.59 - - -
SC5 24.85 25.00 24.00 25.00 24.00 +150 +0.60% 240 5,830 374,587 17.50 7.50 - -
VMD 22.95 24.00 23.00 24.20 23.00 +1,050 +4.58% 260 6,150 370,566 17.32 13.33 - -
VAF 9.81 9.81 9.81 0.00 0.00 0 0.00% - - 369,497 17.27 19.01 - -
PTL 3.95 3.68 3.95 3.95 3.68 -270 -6.84% 15,250 59,870 363,823 17.00 - - -
HUB 23.35 23.00 23.00 23.10 22.70 -350 -1.50% 7,700 176,140 350,658 16.39 5.97 - -
DAG 6.75 6.70 6.83 6.83 6.56 -50 -0.74% 76,370 512,820 347,018 16.22 6.18 - -
TSC 2.28 2.34 2.40 2.40 2.30 +60 +2.63% 452,060 1,070,340 345,497 16.14 - - -
JVC 3.05 3.06 3.05 3.10 3.05 +10 +0.33% 33,120 101,180 344,251 16.09 24.06 - -
LSS 5.00 5.08 5.00 5.08 4.97 +80 +1.60% 12,020 60,100 340,334 15.90 102.28 - -
DAH 10.00 9.87 10.05 10.05 9.80 -130 -1.30% 357,300 3,545,730 337,554 15.77 14.85 - -
C32 22.60 22.35 22.20 22.50 22.10 -250 -1.11% 18,480 410,690 335,924 15.70 4.11 - -
SFG 7.20 6.96 7.20 7.20 6.91 -240 -3.33% 67,660 474,440 333,365 15.58 27.20 - -
LBM 31.80 32.80 33.20 33.20 30.00 +1,000 +3.14% 130 3,990 328,000 15.33 4.87 - -
VIP 4.99 5.00 4.99 5.00 4.99 +10 +0.20% 40,490 202,310 327,355 15.30 30.15 - -
ELC 6.43 6.35 6.30 6.39 6.30 -80 -1.24% 11,040 69,600 321,428 15.02 57.84 - -
VSI 24.00 24.00 24.00 24.00 24.00 0 0.00% 60 1,440 316,800 14.80 14.90 - -
APG 9.30 9.30 8.90 9.30 8.90 0 0.00% 236,220 2,161,810 316,469 14.79 14.03 - -
TNC 16.40 16.40 15.45 16.40 15.40 0 0.00% 630 10,300 315,700 14.75 7.08 - -
PLP 13.00 12.60 12.85 12.85 12.25 -400 -3.08% 123,990 1,571,750 315,000 14.72 5.87 - -
HII 11.40 11.30 11.40 11.45 11.25 -100 -0.88% 102,550 1,166,040 314,705 14.71 7.74 - -
UIC 38.95 39.30 39.30 39.30 39.30 +350 +0.90% 180 7,070 314,400 14.69 6.06 - -
HMC 14.80 14.75 14.80 14.80 14.45 -50 -0.34% 34,310 498,540 309,750 14.47 3.34 - -
RDP 8.89 8.89 8.89 8.89 8.89 0 0.00% 10 90 301,752 14.10 32.24 - -
ASP 8.00 8.08 8.00 8.08 7.61 +80 +1.00% 117,950 935,520 301,703 14.10 4.03 - -
PXS 5.09 5.01 5.08 5.10 5.01 -80 -1.57% 116,190 587,990 300,600 14.05 - - -
SFI 24.05 24.00 23.25 24.00 23.25 -50 -0.21% 520 12,470 296,764 13.87 5.43 - -
VPS 11.40 12.10 11.40 12.10 11.40 +700 +6.14% 5,200 59,770 295,976 13.83 13.79 - -
HAI 1.62 1.62 1.62 1.64 1.61 0 0.00% 329,240 532,980 295,946 13.83 6.64 - -
PHC 12.55 12.40 12.45 12.55 12.40 -150 -1.20% 304,190 3,793,650 290,256 13.56 4.31 - -
FCM 7.00 6.96 6.60 6.99 6.60 -40 -0.57% 25,200 166,390 285,360 13.33 5.81 - -
HTI 11.35 11.40 11.80 11.80 11.40 +50 +0.44% 30 350 284,421 13.29 4.10 - -
VNE 3.59 3.46 3.49 3.49 3.38 -130 -3.62% 176,560 603,880 283,492 13.25 - - -
ADS 11.15 11.10 11.10 11.10 11.00 -50 -0.45% 8,770 96,940 283,248 13.24 14.56 - -
HOT 34.60 34.60 34.60 0.00 0.00 0 0.00% - - 276,798 12.93 15.91 - -
VOS 2.05 1.97 2.00 2.05 1.96 -80 -3.90% 164,220 327,830 275,800 12.89 262.86 - -
SMA 14.20 14.20 14.20 14.20 14.20 0 0.00% 10 140 270,105 12.62 15.52 - -
MCP 17.95 17.75 17.75 19.15 17.75 -200 -1.11% 1,600 28,470 267,184 12.49 22.50 - -
APC 22.75 22.10 22.40 22.65 22.10 -650 -2.86% 6,780 150,320 260,869 12.19 4.34 - -
CLW 20.00 20.00 20.00 0.00 0.00 0 0.00% - - 260,000 12.15 7.74 - -
SFC 22.50 22.75 22.75 22.75 22.75 +250 +1.11% 30 680 255,592 11.94 6.85 - -
CCI 14.50 14.40 14.40 14.40 14.40 -100 -0.69% 5,200 74,880 252,592 11.80 8.38 - -
AMD 1.56 1.54 1.56 1.57 1.54 -20 -1.28% 453,310 706,020 251,798 11.77 6.59 - -
SCD 29.00 28.70 29.00 29.00 28.70 -300 -1.03% 1,510 43,520 243,308 11.37 18.65 - -
CRC 16.20 16.00 16.40 16.40 15.90 -200 -1.23% 36,040 580,360 240,000 11.21 17.30 - -
CDC 15.20 15.20 15.20 0.00 0.00 0 0.00% - - 238,737 11.16 7.49 - -
FTM 4.93 4.59 4.59 4.59 4.59 -340 -6.90% 542,340 2,489,340 229,500 10.72 - - -
LM8 24.20 24.20 24.20 0.00 0.00 0 0.00% - - 227,206 10.62 10.97 - -
ITD 11.65 11.70 11.70 11.70 11.70 +50 +0.43% 17,230 201,590 222,214 10.38 8.20 - -
TMT 6.00 6.00 6.00 0.00 0.00 0 0.00% - - 221,268 10.34 34.95 - -
SBV 8.29 7.91 8.10 8.31 7.91 -380 -4.58% 2,820 23,040 215,994 10.09 18.46 - -
C47 11.80 12.60 11.80 12.60 11.80 +800 +6.78% 47,000 582,830 214,454 10.02 4.73 - -
EMC 13.95 13.95 13.95 0.00 0.00 0 0.00% - - 213,398 9.97 271.29 - -
BMC 17.00 17.00 16.80 17.00 16.50 0 0.00% 19,390 323,650 210,675 9.84 12.70 - -
QBS 3.10 3.01 3.00 3.10 2.99 -90 -2.90% 97,840 302,430 208,683 9.75 - - -
HTV 15.50 15.90 15.90 15.90 15.00 +400 +2.58% 340 5,160 208,354 9.74 6.18 - -
TEG 6.48 6.40 6.40 6.48 6.35 -80 -1.23% 13,930 89,420 207,255 9.68 3.96 - -
TPC 10.45 9.72 10.10 11.15 9.72 -730 -6.99% 310 3,070 206,734 9.66 8.33 - -
BCE 6.90 6.80 6.89 6.90 6.80 -100 -1.45% 24,550 167,680 204,000 9.53 6.83 - -
HTL 17.30 17.00 18.45 18.50 17.00 -300 -1.73% 1,940 33,640 204,000 9.53 11.12 - -
TDW 23.80 23.80 23.80 23.80 23.80 0 0.00% 10 240 202,300 9.45 12.92 - -
HAP 3.39 3.42 3.37 3.42 3.36 +30 +0.88% 31,760 106,980 189,711 8.87 5.81 - -
SJF 2.37 2.38 2.37 2.41 2.35 +10 +0.42% 355,000 840,400 188,496 8.81 5.40 - -
ACC 20.20 18.80 18.80 18.80 18.80 -1,400 -6.93% 410 7,710 188,000 8.79 6.06 - -
AGM 10.70 10.00 10.30 10.60 10.00 -700 -6.54% 1,870 18,810 182,000 8.50 5.21 - -
SPM 12.55 12.55 12.55 12.55 12.55 0 0.00% 50 630 172,814 8.08 16.56 - -
PJT 11.00 11.00 11.70 11.70 11.00 0 0.00% 1,110 12,220 168,965 7.90 5.42 - -
UDC 4.65 4.65 4.65 0.00 0.00 0 0.00% - - 161,383 7.54 62.72 - -
VTB 15.00 14.80 14.45 14.80 14.45 -200 -1.33% 260 3,810 159,907 7.47 8.67 - -
EVG 2.62 2.62 2.64 2.65 2.57 0 0.00% 735,410 1,925,680 157,200 7.35 7.62 - -
SHA 5.45 5.67 5.45 5.80 5.45 +220 +4.04% 42,490 237,980 156,374 7.31 4.46 - -
MHC 4.09 4.08 4.08 4.10 4.07 -10 -0.24% 9,570 39,140 153,587 7.18 8.33 - -
GAB 11.70 11.10 11.85 11.85 10.90 -600 -5.13% 219,220 2,468,050 153,180 7.16 - - -
PNC 14.00 14.00 14.00 0.00 0.00 0 0.00% - - 151,191 7.06 1.09 - -
HSL 9.39 9.29 9.45 9.70 8.90 -100 -1.06% 508,210 4,773,820 146,317 6.84 3.65 - -
TCO 8.20 8.71 7.63 8.71 7.63 +510 +6.22% 20 160 145,702 6.81 8.34 - -
KMR 2.55 2.55 2.51 2.55 2.50 0 0.00% 24,340 61,330 145,038 6.78 21.44 - -
DHM 4.46 4.30 4.15 4.30 4.15 -160 -3.59% 8,800 36,820 135,004 6.31 39.57 - -
VID 5.12 4.77 4.77 4.77 4.77 -350 -6.84% 4,060 19,370 133,913 6.26 20.96 - -
BRC 10.70 10.70 10.70 0.00 0.00 0 0.00% - - 132,412 6.19 6.84 - -
AAM 12.50 12.50 12.50 12.50 12.50 0 0.00% 40 500 130,577 6.10 11.92 - -
VNL 15.05 14.10 14.10 14.10 14.10 -950 -6.31% 10 140 126,900 5.93 5.88 - -
GTA 13.15 12.65 12.25 13.00 12.25 -500 -3.80% 1,840 22,600 124,350 5.81 7.19 - -
HVX 2.95 2.95 2.95 0.00 0.00 0 0.00% - - 122,499 5.72 15.87 - -
L10 12.45 12.45 12.45 0.00 0.00 0 0.00% - - 121,886 5.70 7.18 - -
CMV 10.00 10.00 10.00 0.00 0.00 0 0.00% - - 121,039 5.66 6.89 - -
MDG 11.60 11.60 11.60 0.00 0.00 0 0.00% - - 119,767 5.60 23.51 - -
LAF 7.60 7.80 7.08 7.80 7.08 +200 +2.63% 510 3,950 114,879 5.37 - - -
HID 2.00 2.01 2.00 2.05 2.00 +10 +0.50% 20,630 41,300 114,668 5.36 47.95 - -
SAV 8.90 8.41 8.87 8.87 8.41 -490 -5.51% 90 770 113,771 5.32 5.51 - -
YBM 9.81 8.56 8.56 8.56 8.54 -1,250 -12.74% 29,810 255,170 111,279 5.20 5.51 - -
TLD 6.04 5.62 5.80 6.04 5.62 -420 -6.95% 437,620 2,460,820 105,205 4.92 9.42 - -
DTA 6.00 5.71 5.60 6.00 5.60 -290 -4.83% 30 170 98,212 4.59 24.87 - -
PTC 6.05 6.05 6.05 6.05 6.05 0 0.00% 50,000 302,500 98,070 4.58 - - -
DTT 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 97,822 4.57 18.52 - -
MCG 1.80 1.80 1.71 1.80 1.68 0 0.00% 17,600 31,620 93,690 4.38 26.93 - -
HCD 3.45 3.38 3.40 3.40 3.31 -70 -2.03% 132,710 442,810 91,260 4.26 2.99 - -
HU1 8.80 8.80 8.80 0.00 0.00 0 0.00% - - 88,000 4.11 9.08 - -
AGF 3.09 3.06 3.10 3.10 3.03 -30 -0.97% 1,760 5,370 86,016 4.02 - - -
HU3 8.52 8.55 8.70 8.70 8.52 +30 +0.35% 510 4,380 85,500 4.00 3.55 - -
TS4 5.18 5.11 5.10 5.11 4.98 -70 -1.35% 21,390 107,960 82,024 3.83 4.66 - -
TGG 2.95 2.75 2.91 2.97 2.75 -200 -6.78% 1,522,470 4,195,260 75,075 3.51 19.59 - -
SVT 7.03 7.03 7.03 0.00 0.00 0 0.00% - - 74,004 3.46 13.04 - -
TCR 1.62 1.62 1.62 0.00 0.00 0 0.00% - - 73,589 3.44 - - -
CIG 2.13 2.24 1.99 2.25 1.99 +110 +5.16% 3,650 7,270 70,649 3.30 - - -
DIC 2.74 2.68 2.62 2.79 2.62 -60 -2.19% 3,580 9,510 69,907 3.27 10.47 - -
PXI 2.29 2.29 2.29 0.00 0.00 0 0.00% - - 68,700 3.21 5.66 - -
PIT 4.59 4.61 4.63 4.63 4.61 +20 +0.44% 30 140 65,509 3.06 - - -
HAS 7.90 7.90 7.90 0.00 0.00 0 0.00% - - 61,620 2.88 12.22 - -
VPK 3.22 3.22 3.22 0.00 0.00 0 0.00% - - 48,294 2.26 - - -
TNT 1.84 1.84 1.76 1.84 1.76 0 0.00% 780 1,420 46,920 2.19 10.93 - -
CLG 1.83 1.82 1.83 1.83 1.82 -10 -0.55% 90 160 38,493 1.80 - - -
TDG 2.00 2.00 2.00 2.01 1.99 0 0.00% 39,900 79,490 33,540 1.57 5.87 - -
HTT 1.53 1.53 1.50 1.53 1.48 0 0.00% 43,170 64,210 30,600 1.43 - - -
DXV 3.00 3.05 3.00 3.05 3.00 +50 +1.67% 6,800 20,400 30,195 1.41 - - -
PXT 1.26 1.20 1.27 1.28 1.20 -60 -4.76% 3,000 3,740 24,000 1.12 - - -
LCM 0.66 0.66 0.62 0.65 0.62 -10 -1.52% 11,250 7,010 16,011 0.75 13.08 - -
ATG 1.02 1.00 0.98 1.02 0.98 -20 -1.96% 40,990 40,970 15,220 0.71 - - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.25 10.25 10.25 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 7.00 7.00 7.00 0.00 0.00 0 0.00% - - - - - - -
FUESSV50 13.00 13.10 13.00 13.10 13.00 +100 +0.77% 120,320 1,573,580 - - - - -
合計 3,371,090,055 157,527.57 0 0

※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