会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/07/03 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 1,381.96
-2.63/-0.19%
売買高(相対取引を含む) 1,407,953,054 株
(前日比 +50.62%)
値上がり銘柄数 158
値下がり銘柄数 171
変わらず銘柄数 83
総銘柄数 412
売買代金(相対取引を含む) 33,041,548 百万VND
(前日比 +47.20%)
VN30 1,481.20 -1.56 -0.11%
VNMID 2,025.08 +7.63 +0.38%
VNSML 1,457.60 -3.95 -0.27%
VN100 1,438.90 +0.75 +0.05%
VNALL 1,439.59 +0.49 +0.03%
VNX Allshare 2,283.09 +0.63 +0.03%
前日終値 1384.59 (07/02) 
始値 1381.64
高値  1392.39
安値 1377.06 
年初来高値 1384.59 (07/02) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 137,396,430 66,476,700 70,919,730
+0.74 -0.01 +0.14 +0.11 -2.22 -0.41
+0.01 +0.07 -0.47 +0.39 +0.45 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価2025/07/03 15:00VNT
▼銘柄 前日終値 取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
VCB 58 57.9 58.1 58.8 57.7 -100 -0.17% 7,395,300 - 483,793,588 26,728.93 10.39 1,458,800 67,800
VIC 95.4 94.5 94.6 95.2 93.9 -900 -0.94% 1,890,400 - 361,336,018 19,963.32 31.03 765,880 337,960
VHM 76 76.3 75.2 76.8 75.2 +300 +0.39% 3,218,300 - 313,395,536 17,314.67 10.38 1,016,280 444,420
BID 36.4 36.3 36.5 36.8 36.15 -100 -0.27% 6,056,200 - 254,875,438 14,081.52 11.33 521,950 377,200
TCB 35 34.85 35.15 35.3 34.8 -150 -0.43% 22,273,300 - 246,210,083 13,602.77 11.43 0 0
CTG 41.9 42.5 41.85 42.75 41.8 +600 +1.43% 10,203,700 - 228,224,649 12,609.10 9.00 3,570,500 103,850
FPT 118.6 118 118.5 119.8 117.8 -600 -0.51% 6,304,300 - 174,796,954 9,657.29 23.87 915,760 650,400
VPL 94.6 94.1 93.5 94.1 93.5 -500 -0.53% 64,700 - 168,749,565 9,323.18 62.24 1,900 800
MBB 26.05 25.95 26.15 26.35 25.95 -100 -0.38% 25,567,500 - 158,353,976 8,748.84 6.97 16,300 1,500
GAS 66.4 66.2 66.9 67.5 66.2 -200 -0.30% 912,600 - 155,084,947 8,568.23 15.20 22,420 402,600
VPB 18.6 18.65 18.55 18.85 18.5 +50 +0.27% 47,153,200 - 147,967,675 8,175.01 9.38 3,300,500 106,100
HPG 22.9 23.1 23 23.65 23 +200 +0.87% 42,514,500 - 147,753,380 8,163.17 13.19 4,286,870 5,149,010
VNM 57.7 57.5 57.7 58.4 57.3 -200 -0.35% 5,293,100 - 120,172,438 6,639.36 14.30 698,170 129,210
GVR 31.25 29.6 30.45 30.65 29.25 -1,650 -5.28% 13,342,000 - 118,400,000 6,541.44 34.78 398,110 1,354,700
MSN 75.2 74.5 74.8 76.3 74.1 -700 -0.93% 5,988,200 - 112,713,142 6,227.25 55.39 1,634,340 738,000
ACB 21.3 21.4 21.35 21.6 21.3 +100 +0.47% 15,125,500 - 109,924,451 6,073.17 5.83 6,574,210 5,028,300
LPB 32.35 32.5 32.4 32.5 32.2 +150 +0.46% 2,820,600 - 97,086,668 5,363.90 9.99 51,400 256,930
MWG 64.8 65.4 64.7 66.6 64.7 +600 +0.93% 12,680,700 - 96,701,032 5,342.60 25.69 5,006,320 547,900
STB 47.55 46.65 47.4 47.7 46.4 -900 -1.89% 14,989,200 - 87,945,313 4,858.86 8.72 2,155,700 1,742,100
HVN 38.6 38.35 38.5 38.85 38.3 -250 -0.65% 1,350,300 - 84,922,017 4,691.82 - 35,000 1,400
HDB 22.3 22.55 22.3 22.75 22.2 +250 +1.12% 18,408,700 - 79,153,639 4,373.13 6.14 3,356,600 163,100
BCM 68.2 66.4 66 67.1 63.5 -1,800 -2.64% 1,607,100 - 68,724,000 3,796.91 33.03 395,330 108,900
SAB 46.4 46.25 46.4 46.6 46.25 -150 -0.32% 1,535,400 - 59,318,510 3,277.27 14.05 400,300 644,660
VRE 25.2 25.05 25.2 25.2 24.75 -150 -0.60% 6,855,300 - 56,921,576 3,144.84 13.89 1,546,900 2,503,930
BSR 17.8 17.85 17.85 18.1 17.8 +50 +0.28% 2,634,000 - 55,343,918 3,057.68 87.93 52,200 2,100
VIB 18.3 18.35 18.35 18.6 18.3 +50 +0.27% 9,117,100 - 54,666,995 3,020.28 7.69 210,500 82,600
SHB 12.95 13 12.95 13.1 12.85 +50 +0.39% 52,328,600 - 52,848,261 2,919.79 5.64 135,200 173,930
SSB 18.15 18.3 18.15 18.35 18.05 +150 +0.83% 2,136,600 - 52,063,500 2,876.44 11.10 295,900 11,800
SSI 25.5 25.75 25.5 26.3 25.15 +250 +0.98% 58,323,300 - 50,775,716 2,805.29 16.57 17,279,500 553,680
VJC 90.2 89 87.3 90.4 87.3 -1,200 -1.33% 699,800 - 48,203,409 2,663.17 34.35 52,000 93,500
PLX 36.95 37 37.2 37.4 37 +50 +0.14% 781,500 - 47,011,913 2,597.34 20.94 33,050 96,600
EIB 22.65 23.2 22.65 23.7 22.55 +550 +2.43% 24,413,000 - 43,215,118 2,387.58 12.99 1,986,100 694,100
BVH 53.5 53 53 53.7 52.5 -500 -0.93% 606,200 - 39,343,106 2,173.65 18.64 186,240 173,080
DGC 101.8 103 100.6 104.2 100.5 +1,200 +1.18% 3,443,600 - 39,117,177 2,161.17 13.93 932,000 64,600
TPB 13.6 13.75 13.65 13.95 13.55 +150 +1.10% 27,252,400 - 36,326,898 2,007.01 5.98 1,274,400 2,959,800
REE 66.3 66.9 66.5 67 65.9 +600 +0.90% 1,606,400 - 36,236,929 2,002.04 15.79 10 1,000
GEE 97 97.1 96.7 98.2 94.9 +100 +0.10% 621,400 - 35,538,596 1,963.46 558.05 119,300 26,500
GEX 38.1 39.85 38.3 40.75 37.85 +1,750 +4.59% 25,309,200 - 34,248,277 1,892.17 20.86 3,123,640 1,681,990
MSB 12.25 12.15 12.25 12.35 12.1 -100 -0.82% 14,767,200 - 31,590,000 1,745.30 5.72 1,249,200 705,900
POW 12.9 13.25 13 13.4 13 +350 +2.71% 20,442,300 - 31,029,799 1,714.35 27.89 2,132,600 793,300
KDH 29.2 29.35 29.2 29.7 29.2 +150 +0.51% 2,214,500 - 29,677,034 1,639.62 36.69 301,200 97,800
OCB 11.95 12 11.95 12.05 11.9 +50 +0.42% 6,220,200 - 29,589,470 1,634.78 9.40 78,000 525,200
NVL 15.1 14.9 15.05 15.2 14.9 -200 -1.32% 16,310,400 - 29,056,558 1,605.33 - 922,900 1,756,960
PNJ 82.9 82.5 82.9 84.1 82.2 -400 -0.48% 903,400 - 27,877,180 1,540.18 14.44 133,300 55,900
VCI 36.5 36.8 36.5 37.3 36.25 +300 +0.82% 16,706,500 - 26,426,061 1,460.00 23.90 4,817,700 1,402,900
VND 17.5 17.35 17.55 17.8 17 -150 -0.86% 44,498,900 - 26,411,903 1,459.22 15.37 5,698,150 73,850
GMD 60 60.5 59.7 60.7 58.4 +500 +0.83% 5,696,700 - 25,421,635 1,404.51 14.15 2,061,400 1,062,600
FRT 181 186 182.5 186.9 180.1 +5,000 +2.76% 800,800 - 25,341,084 1,400.06 81.12 339,390 21,190
KBC 27.15 26.6 26.8 27 26.1 -550 -2.03% 14,047,700 - 25,050,677 1,384.02 53.41 1,569,500 1,427,000
NAB 17.2 16.95 17.3 17.3 16.9 -250 -1.45% 3,779,400 - 23,264,732 1,285.34 6.27 109,800 258,200
VIX 13.65 14.15 13.7 14.6 13.6 +500 +3.66% 125,401,100 - 21,669,732 1,197.22 20.90 8,200,420 2,659,700
PGV 19.05 19 18.8 19.05 18.75 -50 -0.26% 16,100 - 21,345,893 1,179.33 - 100 0
VGC 46.5 44.6 45.8 45.95 44.35 -1,900 -4.09% 1,793,300 - 19,996,410 1,104.77 18.10 71,700 271,000
DCM 33.7 33.55 33.7 33.95 33.3 -150 -0.45% 3,390,000 - 17,761,370 981.29 14.01 21,700 257,800
DXG 16.65 16.9 16.7 17 16.6 +250 +1.50% 12,947,200 - 17,219,143 951.33 48.01 3,128,800 421,500
HCM 22.7 23.2 22.8 23.8 22.6 +500 +2.20% 23,375,100 - 16,703,330 922.84 14.17 6,522,600 774,600
VPI 51.6 51.6 50 51.9 50 0 0.00% 2,097,400 - 16,514,558 912.41 46.40 182,400 160,700
SBT 19.8 19.75 19.8 19.9 19.7 -50 -0.25% 1,064,500 - 16,514,088 912.38 34.65 192,550 25,010
KDC 56.3 56.4 56 56.4 55.7 +100 +0.18% 497,100 - 16,345,076 903.04 405.76 1,000 10,580
PDR 17.75 17.85 17.75 18.15 17.55 +100 +0.56% 15,030,100 - 16,194,146 894.70 97.01 1,393,100 520,330
DPM 38.8 38.5 38.8 39.15 38.2 -300 -0.77% 5,405,300 - 15,066,369 832.40 35.71 270,500 323,810
NLG 38.95 39 38.95 39.5 38.2 +50 +0.13% 3,644,200 - 15,017,937 829.72 30.35 1,121,700 1,147,000
VCG 22.7 23 22.7 23.4 22.6 +300 +1.32% 14,688,100 - 14,868,772 821.48 14.86 1,543,000 871,000
SIP 73.9 68.9 72 72.5 68.8 -5,000 -6.77% 2,293,900 - 14,505,751 801.42 13.42 170,800 302,800
VTP 116.5 117.4 116.5 119 116.1 +900 +0.77% 1,169,400 - 14,297,329 789.91 49.54 222,300 11,950
HAG 13.2 13.2 13.4 13.45 13.1 0 0.00% 10,431,800 - 13,957,671 771.14 - 371,600 144,500
FTS 39.85 39.8 39.9 40.95 38.9 -50 -0.13% 8,379,500 - 13,790,621 761.91 21.29 488,700 447,700
TCH 20 19.8 20.3 20.5 19.8 -200 -1.00% 8,132,000 - 13,230,674 730.98 17.79 257,300 752,000
DHG 100.7 100.7 100.9 101.8 100.7 0 0.00% 28,200 - 13,166,129 727.41 17.47 800 1,300
VHC 60.8 57.4 58.8 60.9 57 -3,400 -5.59% 3,745,000 - 12,883,611 711.80 10.49 59,710 283,700
VSH 49.9 49.7 49 50.2 48.5 -200 -0.40% 3,500 - 11,741,190 648.68 26.19 0 0
LGC 60.8 0 0 0.00% - - 11,725,570 647.82 - 0 0
CTR 100.6 100.5 101.8 101.8 99.1 -100 -0.10% 481,600 - 11,495,781 635.13 21.36 16,000 75,300
DBC 34.6 34.3 34.4 35.3 34.2 -300 -0.87% 12,363,400 - 11,479,152 634.21 13.06 2,842,100 784,200
BMP 140.9 139.4 140 141.7 139.4 -1,500 -1.06% 102,800 - 11,411,415 630.46 11.52 14,100 7,700
DIG 17.4 17.65 17.4 17.85 17.35 +250 +1.44% 22,281,000 - 11,409,511 630.36 93.88 5,120,600 200,520
PVD 19.75 19.9 19.95 20.15 19.75 +150 +0.76% 4,220,000 - 11,062,012 611.16 19.90 100,350 164,800
SJS 97.5 96.6 98 99 96 -900 -0.92% 33,900 - 11,002,497 607.87 40.98 1,100 0
HSG 17 17.1 17.2 17.55 16.85 +100 +0.59% 16,686,600 - 10,618,797 586.67 21.32 642,300 141,050
BWE 48.6 48 48.6 48.9 47.95 -600 -1.23% 212,700 - 10,556,575 583.24 19.91 500 63,600
BSI 42.75 42.8 42.75 43.75 42.05 +50 +0.12% 2,803,400 - 10,501,662 580.20 23.11 45,400 93,300
BAF 34.05 33.95 33.55 34.35 33.3 -100 -0.29% 5,409,300 - 10,321,535 570.25 21.82 401,700 516,200
DGW 44.7 43.75 44.3 44.35 42.1 -950 -2.13% 3,925,700 - 9,588,631 529.76 21.84 768,300 404,200
HDG 25.5 25.3 25.45 25.65 25.1 -200 -0.78% 3,447,100 - 9,360,065 517.13 23.36 0 192,700
HAH 67.1 69.7 67.4 70.9 67.4 +2,600 +3.87% 5,736,800 - 9,053,641 500.20 13.79 862,400 219,300
CMG 40.8 40.8 41 41.8 40.1 0 0.00% 2,847,600 - 8,621,073 476.30 27.00 585,700 169,000
BHN 36.3 36.5 36.5 36.5 36.5 +200 +0.55% 300 - 8,460,700 467.44 22.83 0 0
CTD 84.3 83.2 84 85.2 82.2 -1,100 -1.30% 1,450,500 - 8,314,177 459.35 25.06 149,600 234,700
KOS 38.3 38.4 38.3 38.4 38.3 +100 +0.26% 305,800 - 8,312,883 459.28 387.88 100 19,200
EVF 10.75 10.8 10.7 11.25 10.55 +50 +0.47% 27,511,800 - 8,214,111 453.82 15.34 374,900 197,400
CII 14.9 14.9 14.9 15.3 14.8 0 0.00% 27,245,900 - 8,164,851 451.10 20.61 2,066,100 1,763,300
PHR 63.6 60 61 62.9 59.4 -3,600 -5.66% 1,070,600 - 8,129,952 449.17 19.26 65,300 142,800
DSE 24 23.75 23.95 24 23.75 -250 -1.04% 544,400 - 8,072,625 446.00 42.72 17,400 10,100
IMP 52 51.6 52 52.8 51.4 -400 -0.77% 121,200 - 7,946,862 439.05 26.71 44,800 3,700
VCF 292.2 294.3 296.4 296.4 294.3 +2,100 +0.72% 400 - 7,822,239 432.17 17.52 0 0
PC1 21.8 21.75 21.6 22 21.6 -50 -0.23% 2,289,300 - 7,778,716 429.76 18.48 140,200 388,700
TMS 42 42 41.9 42 41.9 0 0.00% 5,700 - 7,112,126 392.94 35.12 0 400
SCS 67 66.3 67 67.3 66.1 -700 -1.04% 662,800 - 6,767,704 373.91 10.13 37,000 21,700
GEG 16.05 15.85 16.1 16.15 15.8 -200 -1.25% 2,124,900 - 6,696,758 369.99 91.09 116,300 302,900
SZC 39 37 36.8 37.85 36.3 -2,000 -5.13% 7,951,500 - 6,659,477 367.93 22.90 581,100 301,400
HHS 15.2 15.2 15.15 15.65 15 0 0.00% 5,745,800 - 6,566,187 362.77 15.23 563,000 362,700
VSC 15.9 17 15.9 17 15.8 +1,100 +6.92% 24,826,500 - 6,364,296 351.62 12.20 1,838,200 441,700
PVT 17.75 17.85 17.85 18.1 17.75 +100 +0.56% 2,476,000 - 6,354,826 351.10 6.20 10,060 3,500
TDM 56.6 56.7 57.9 58.8 56.7 +100 +0.18% 17,400 - 6,237,000 344.59 32.57 100 0
NKG 13.6 13.65 13.8 14.1 13.4 +50 +0.37% 21,822,900 - 6,109,343 337.53 9.52 774,000 866,800
ANV 23.6 22.6 23.05 24.5 21.95 -1,000 -4.24% 6,746,100 - 6,017,380 332.45 126.26 928,300 325,200
PAN 29.35 28.55 29.1 29.55 28.5 -800 -2.73% 2,568,900 - 5,963,945 329.50 10.56 95,800 333,900
CTS 28.2 28 28.2 28.85 27 -200 -0.71% 3,308,700 - 5,955,416 329.03 18.02 92,900 220,100
HNA 24.35 24 24 24.35 23.7 -350 -1.44% 17,400 - 5,645,573 311.91 20.92 0 0
NT2 19 19 19 19.3 18.9 0 0.00% 824,600 - 5,469,645 302.19 68.84 180,700 209,700
ACG 36 35.8 36.4 36.4 33.5 -200 -0.56% 24,300 - 5,398,208 298.24 12.85 5,000 0
HHV 12.4 12.4 12.45 12.6 12.35 0 0.00% 10,418,200 - 5,359,969 296.13 12.10 232,500 232,500
DXS 8.96 9.22 8.94 9.55 8.9 +260 +2.90% 6,084,000 - 5,339,331 294.99 39.07 566,600 189,600
DBD 54.3 54.5 53.5 54.5 53.5 +200 +0.37% 198,600 - 5,098,680 281.70 21.54 29,100 0
CHP 34.5 34.7 34.35 35 34.35 +200 +0.58% 26,300 - 5,097,870 281.65 16.25 0 0
TLG 56.9 54.9 56.1 58.1 54.7 -2,000 -3.51% 777,000 - 4,746,301 262.23 11.42 58,600 19,200
IJC 12.7 12.5 12.55 12.7 12.4 -200 -1.57% 2,214,300 - 4,721,855 260.88 13.43 19,100 287,500
HT1 12.65 12.35 12.6 12.7 12.3 -300 -2.37% 907,100 - 4,712,635 260.37 78.16 14,390 102,600
BIC 39.8 39.7 40 40 39 -100 -0.25% 57,000 - 4,655,893 257.23 9.33 1,800 20,100
HDC 25.45 25.45 25.9 25.9 25.05 0 0.00% 6,360,100 - 4,539,134 250.78 58.64 148,700 1,266,700
TMP 64 63.9 64 64 63.8 -100 -0.16% 900 - 4,473,000 247.13 12.77 0 0
DPG 43.3 43.3 43.3 44.75 43.05 0 0.00% 1,182,800 - 4,364,598 241.14 12.19 3,400 176,200
MSH 38.05 37.1 38.3 39 37.1 -950 -2.50% 781,200 - 4,174,530 230.64 6.75 128,500 5,300
CSV 36.35 35.7 36.35 36.9 35.6 -650 -1.79% 2,614,000 - 3,944,847 217.95 18.12 58,100 92,000
CRE 8.55 8.48 8.55 8.55 8.46 -70 -0.82% 125,700 - 3,931,993 217.24 95.28 100 0
VDS 14.65 14.55 14.65 15.1 14.5 -100 -0.68% 4,588,800 - 3,889,215 214.87 11.97 250,000 261,100
STG 38.5 0 0 0.00% - - 3,782,754 208.99 - 0 0
SHP 36 36 36 36.05 36 0 0.00% 16,300 - 3,643,429 201.29 12.75 0 0
PPC 11.4 11.3 11.4 11.45 11.3 -100 -0.88% 538,400 - 3,622,928 200.16 8.48 35,700 185,000
PTB 54 53.9 54.5 54.5 53.5 -100 -0.19% 186,600 - 3,607,980 199.34 9.79 19,900 100
TCM 33 32 32.5 32.6 30.7 -1,000 -3.03% 5,729,700 - 3,585,240 198.08 12.56 32,710 8,090
PDN 95.9 94.2 96 96 94.2 -1,700 -1.77% 2,100 - 3,489,536 192.79 10.81 0 0
DPR 41.9 40 41.3 41.6 39.7 -1,900 -4.53% 1,938,700 - 3,475,437 192.01 13.33 17,300 3,400
AGR 15.2 15 15.2 15.5 14.9 -200 -1.32% 2,075,100 - 3,424,677 189.21 23.92 150,500 130,200
MIG 17.15 17 17 17.2 16.95 -150 -0.87% 172,500 - 3,424,367 189.19 13.13 10,000 510
QCG 11.65 11.7 11.6 11.8 11.5 +50 +0.43% 682,700 - 3,219,011 177.85 38.74 39,400 29,600
ORS 9.55 9.4 9.55 9.64 9.37 -150 -1.57% 6,051,300 - 3,158,398 174.50 8.28 172,100 667,500
SCR 7.25 7.28 7.21 7.45 7.15 +30 +0.41% 7,782,700 - 3,134,732 173.19 1,040.00 775,400 93,100
MCM 28.25 28.25 28.3 28.3 28.15 0 0.00% 15,500 - 3,107,500 171.69 15.70 0 0
DVP 77.5 77.2 77 77.4 76.9 -300 -0.39% 23,600 - 3,088,000 170.61 9.18 0 7,400
DSC 15.05 15.05 15.2 15.35 15.05 0 0.00% 78,800 - 3,082,826 170.32 17.44 0 0
TVS 17.75 17.8 17.8 18.3 17.65 +50 +0.28% 265,600 - 2,972,516 164.23 10.58 3,600 1,700
AST 66.5 66 68.3 68.3 64.8 -500 -0.75% 17,300 - 2,970,000 164.09 20.76 200 300
KHG 6.39 6.35 6.35 6.49 6.29 -40 -0.63% 10,263,500 - 2,853,914 157.67 52.05 451,300 355,400
NCT 109.4 109 109.5 111 109 -400 -0.37% 23,200 - 2,852,065 157.57 11.88 2,300 0
TDP 31.5 32 31.5 32 31.5 +500 +1.59% 100,300 - 2,823,112 155.97 29.44 100 0
TRA 67.3 67.2 67.4 67.4 67.2 -100 -0.15% 5,100 - 2,785,476 153.89 13.47 0 5,100
VFG 66.8 66.3 67.5 67.5 66 -500 -0.75% 19,400 - 2,765,546 152.79 6.54 100 1,400
VPD 25.4 25.9 25.4 25.95 25.35 +500 +1.97% 3,400 - 2,760,671 152.52 13.01 100 100
BMI 20.95 20.8 21 21 20.75 -150 -0.72% 105,000 - 2,758,971 152.43 13.30 400 4,000
ASM 7.68 7.45 7.6 7.65 7.4 -230 -2.99% 1,852,900 - 2,757,828 152.37 14.41 17,300 55,300
AAA 7.23 7.2 7.28 7.28 7.18 -30 -0.41% 1,855,800 - 2,752,376 152.06 7.47 78,100 40,000
AGG 16.4 16.5 16.4 16.6 16.3 +100 +0.61% 658,800 - 2,681,713 148.16 9.02 80,900 11,500
APG 12.4 11.95 12.4 12.45 11.85 -450 -3.63% 1,629,800 - 2,672,282 147.64 - 9,500 138,900
BFC 47.5 46.6 47.5 47.5 46.5 -900 -1.89% 959,000 - 2,664,028 147.18 8.29 27,100 200,300
BCG 3 3 3 3.05 3 0 0.00% 9,036,000 - 2,640,632 145.89 27.03 8,300 200
SGT 17.45 17.6 17.35 17.6 17.05 +150 +0.86% 129,600 - 2,604,856 143.91 20.02 0 0
PET 24.25 24.2 24.3 25 23.8 -50 -0.21% 1,512,700 - 2,582,676 142.69 18.21 0 0
STK 26.9 26.7 26.8 27 26.2 -200 -0.74% 67,100 - 2,580,206 142.55 205.38 500 7,000
DRC 21.85 21.7 22 22.4 21.6 -150 -0.69% 1,308,400 - 2,577,800 142.42 11.13 0 358,100
PGD 25.4 25.5 25.5 25.5 25.5 +100 +0.39% 19,600 - 2,524,431 139.47 10.78 0 18,500
FMC 38.4 38.5 40.2 40.3 38.4 +100 +0.26% 410,800 - 2,517,472 139.09 8.24 95,500 6,000
TV2 36.9 37.25 36.9 37.55 36.5 +350 +0.95% 502,700 - 2,515,350 138.97 38.88 57,720 2,700
SAM 6.6 6.58 6.69 6.69 6.53 -20 -0.30% 389,500 - 2,500,143 138.13 29.91 900 4,000
TNH 16.4 16.75 16.4 17 16.3 +350 +2.13% 527,100 - 2,415,036 133.43 48.41 35,200 24,710
TBC 37.5 37.65 37.7 37.7 36.8 +150 +0.40% 20,900 - 2,390,775 132.09 13.43 0 0
YEG 12.3 12.2 12.35 12.45 12.1 -100 -0.81% 3,064,500 - 2,339,985 129.28 13.29 75,900 197,200
DHC 29.4 28.6 29.55 29.55 28.5 -800 -2.72% 530,700 - 2,302,101 127.19 9.70 7,400 1,211,900
PGI 20.4 20.55 20.4 20.7 20 +150 +0.74% 14,800 - 2,278,929 125.91 9.81 100 0
RAL 96.5 96.6 96.5 96.9 96.5 +100 +0.10% 6,700 - 2,274,681 125.67 3.84 0 0
SHI 14.05 13.95 14.5 14.5 13.9 -100 -0.71% 185,700 - 2,257,913 124.75 29.31 0 5,700
ELC 22.35 22.35 22.3 22.5 22.2 0 0.00% 929,700 - 2,233,825 123.42 19.43 151,500 15,300
NTL 18.05 18.1 18.1 18.6 17.9 +50 +0.28% 6,031,400 - 2,207,836 121.98 3.83 250,100 488,500
SGN 64.8 65.4 66.9 66.9 65.2 +600 +0.93% 22,200 - 2,193,097 121.17 8.99 1,700 0
DMC 61.8 62.7 63.1 63.1 61.8 +900 +1.46% 1,900 - 2,177,412 120.30 12.64 100 0
NBB 21.75 21.5 21.75 21.75 21.5 -250 -1.15% 19,100 - 2,153,436 118.97 3,071.43 200 1,000
FCN 13.75 13.65 13.8 13.9 13.6 -100 -0.73% 1,100,200 - 2,149,042 118.73 231.36 2,600 85,600
CTF 21.95 22.1 23.45 23.45 22.1 +150 +0.68% 1,673,000 - 2,113,950 116.79 42.58 155,100 142,800
VOS 14.6 14.85 14.6 15.2 14.45 +250 +1.71% 5,171,300 - 2,079,000 114.86 6.20 396,500 226,100
SGR 29.6 29.75 30.1 30.1 29.1 +150 +0.51% 1,696,900 - 2,078,781 114.85 30.14 0 90,600
GIL 19.45 19.4 19.45 19.7 18.6 -50 -0.26% 1,697,100 - 1,970,967 108.89 51.87 140,400 3,100
LIX 30.45 30.35 30.45 30.5 30.25 -100 -0.33% 40,200 - 1,966,680 108.66 10.87 0 100
KSB 17.15 16.95 17.1 17.45 16.8 -200 -1.17% 2,773,800 - 1,939,821 107.17 35.53 259,500 105,300
IDI 7.39 7.06 7.39 7.52 6.9 -330 -4.47% 3,671,400 - 1,928,599 106.55 28.47 32,000 35,800
TRC 67.8 66.1 67.5 67.7 66 -1,700 -2.51% 278,600 - 1,925,162 106.36 8.70 2,900 42,000
HQC 3.24 3.26 3.24 3.35 3.24 +20 +0.62% 8,376,600 - 1,879,714 103.85 56.21 439,300 771,800
LCG 9.52 9.47 9.55 9.62 9.42 -50 -0.53% 2,561,800 - 1,828,570 101.03 15.70 55,900 107,400
SBA 29.9 29.7 29.65 29.8 29.6 -200 -0.67% 61,000 - 1,796,501 99.25 15.82 0 0
TTA 10.5 10.45 10.5 10.55 10.4 -50 -0.48% 636,900 - 1,777,102 98.18 9.02 22,700 24,700
THG 57.5 56.9 56.5 57.9 56 -600 -1.04% 127,500 - 1,771,292 97.86 11.07 1,900 500
NAF 25.45 24.8 25.45 25.5 24.65 -650 -2.55% 753,800 - 1,685,885 93.14 11.87 50,500 73,800
DCL 23.15 23 23.15 23.15 22.9 -150 -0.65% 425,900 - 1,679,944 92.81 31.38 0 0
PVP 15.25 15.95 15.25 16 15.25 +700 +4.59% 411,300 - 1,654,054 91.38 8.50 0 6,300
HAX 15.05 15.25 15.4 15.8 15.1 +200 +1.33% 4,443,300 - 1,638,455 90.52 13.11 415,400 229,000
PAC 23.2 23.5 23.2 23.6 23 +300 +1.29% 282,500 - 1,638,122 90.50 9.58 18,000 1,200
LHG 33.9 31.8 33.6 33.6 31.55 -2,100 -6.19% 648,600 - 1,590,382 87.87 9.92 8,200 133,400
ASG 17.5 0 0 0.00% - - 1,588,732 87.78 - 0 0
S4A 36 37 37.45 37.45 35.4 +1,000 +2.78% 4,700 - 1,561,400 86.27 17.72 0 0
HTG 43.8 42.8 43.4 44 42.8 -1,000 -2.28% 38,600 - 1,540,916 85.13 6.45 0 0
CTI 24.35 24.4 24.3 25.1 24.15 +50 +0.21% 1,969,700 - 1,537,200 84.93 13.50 172,700 41,400
CKG 13.45 13.35 13.5 13.5 13.3 -100 -0.74% 82,300 - 1,526,051 84.31 10.36 0 0
OPC 23.8 23.55 23.8 23.9 23.55 -250 -1.05% 3,200 - 1,508,399 83.34 16.57 0 0
APH 6.12 6.12 6.18 6.19 6.11 0 0.00% 380,300 - 1,492,572 82.46 12.54 57,200 30
NSC 84.5 0 0 0.00% - - 1,485,047 82.05 - 0 0
FIT 4.44 4.34 4.44 4.48 4.13 -100 -2.25% 1,439,300 - 1,475,309 81.51 12.36 0 0
ACC 14 14 13.9 14 13.8 0 0.00% 34,200 - 1,470,000 81.22 28.11 0 9,400
CLC 53 54.4 55.6 56 54.4 +1,400 +2.64% 37,200 - 1,425,693 78.77 10.54 0 1,100
ITC 14.9 14.7 14.9 15.4 14.6 -200 -1.34% 946,200 - 1,410,245 77.91 43.88 0 0
SVC 20 20.4 20.3 20.4 20.3 +400 +2.00% 3,900 - 1,359,049 75.09 13.65 0 0
CSM 13.1 13.1 13.05 13.25 13 0 0.00% 675,500 - 1,357,491 75.00 30.25 69,200 20,300
QNP 31.6 32.3 31.6 32.3 31.6 +700 +2.22% 800 - 1,305,241 72.11 10.18 0 0
HPX 4.28 4.29 4.26 4.45 4.26 +10 +0.23% 2,973,100 - 1,304,883 72.09 23.06 372,300 62,900
EVG 6.08 6.05 5.87 6.1 5.87 -30 -0.49% 1,705,700 - 1,302,262 71.95 41.44 156,500 16,300
TIP 19.45 19.05 19.45 19.45 19 -400 -2.06% 119,700 - 1,238,400 68.42 6.79 1,000 700
LBM 30.65 30.65 30.4 30.7 30 0 0.00% 231,100 - 1,226,000 67.73 14.87 2,800 183,100
SMB 40.4 40.75 40.4 40.75 40.2 +350 +0.87% 15,600 - 1,216,251 67.20 7.88 700 0
DC4 13.95 13.9 14 14.35 13.7 -50 -0.36% 1,940,500 - 1,204,072 66.52 6.65 42,900 191,900
OGC 3.9 3.92 3.98 3.98 3.91 +20 +0.51% 244,400 - 1,176,000 64.97 9.85 12,100 0
CLL 33.95 33.95 33.95 34.1 33.95 0 0.00% 21,700 - 1,154,300 63.77 12.47 0 20,800
TTE 39.95 0 0 0.00% - - 1,138,191 62.88 - 0 0
SZL 41.5 41.45 41.9 41.9 41.45 -50 -0.12% 7,700 - 1,133,431 62.62 13.55 0 0
TTF 2.57 2.74 2.59 2.74 2.58 +170 +6.61% 2,058,800 - 1,126,682 62.25 182.67 1,600 1,900
BBC 58.4 0 0 0.00% - - 1,095,157 60.51 - 0 0
TDC 11 10.95 11 11.1 10.85 -50 -0.45% 414,600 - 1,095,000 60.50 2.64 14,200 39,500
TIX 36 0 0 0.00% - - 1,080,000 59.67 - 0 0
ILB 27.75 27.45 27.75 27.75 27.3 -300 -1.08% 7,700 - 1,048,576 57.93 8.33 300 0
D2D 34.3 34.3 34.25 34.7 34.1 0 0.00% 140,400 - 1,037,909 57.34 14.14 0 11,800
HRC 33.9 0 0 0.00% - - 1,024,004 56.57 - 0 0
TCL 33.8 33.95 33.7 34.8 33.65 +150 +0.44% 205,800 - 1,023,879 56.57 8.35 7,700 2,900
SJD 14.8 14.8 14.8 14.85 14.8 0 0.00% 84,800 - 1,021,180 56.42 7.17 0 0
CNG 29.15 29.05 29.1 29.25 28.5 -100 -0.34% 108,000 - 1,019,635 56.33 13.19 0 800
CVT 27.35 27.75 26.3 27.75 26.25 +400 +1.46% 3,600 - 1,018,172 56.25 17.02 0 0
VTO 12.45 12.6 12.45 12.85 12.45 +150 +1.20% 552,900 - 1,006,320 55.60 11.20 100,100 15,100
TVB 8.9 8.97 8.99 9.15 8.8 +70 +0.79% 320,300 - 1,005,510 55.55 7.97 700 2,000
NHA 20.45 20.4 20.5 20.75 20.2 -50 -0.24% 802,900 - 991,271 54.77 13.91 17,100 62,300
TCI 8.14 8.17 8.15 8.29 8.11 +30 +0.37% 276,700 - 944,623 52.19 16.64 0 1,700
HTN 9.95 10.4 10.6 10.6 10.2 +450 +4.52% 1,495,600 - 926,811 51.21 37.68 147,500 42,400
LDG 3.47 3.47 3.71 3.71 3.3 0 0.00% 29,468,600 - 886,987 49.00 - 2,071,600 1,943,900
VIP 12.6 12.55 12.6 12.8 12.5 -50 -0.40% 376,100 - 859,310 47.48 11.49 54,000 0
PGC 13.9 13.9 13.95 13.95 13.8 0 0.00% 12,600 - 838,716 46.34 9.81 0 0
VDP 37 37 36 37 36 0 0.00% 1,700 - 817,086 45.14 11.38 0 0
HHP 9.39 9.2 9.39 9.4 9.2 -190 -2.02% 133,600 - 796,300 43.99 46.70 0 0
LSS 9.24 9.26 9.26 9.27 9.23 +20 +0.22% 317,200 - 793,967 43.87 23.32 0 0
SMC 10.8 10.7 10.8 10.85 10.5 -100 -0.93% 261,900 - 787,593 43.51 26.95 0 39,500
GSP 12.75 12.8 12.6 12.8 12.6 +50 +0.39% 192,000 - 785,655 43.41 8.49 0 0
TEG 6.32 6.29 6.57 6.57 6.29 -30 -0.47% 80,400 - 759,873 41.98 149.76 0 23,900
SVI 59.7 59 59 59 59 -700 -1.17% 100 - 757,114 41.83 9.97 0 0
NHH 10.15 10.3 10.3 10.4 10.25 +150 +1.48% 90,600 - 750,664 41.47 8.73 0 0
VNG 7.63 7.7 7.65 7.8 7.4 +70 +0.92% 7,500 - 749,030 41.38 308.00 0 2,200
NVT 8.25 8.25 8.37 8.37 7.95 0 0.00% 1,700 - 746,625 41.25 - 0 200
VAF 19.7 19.6 19.7 19.7 19.55 -100 -0.51% 4,400 - 738,241 40.79 12.12 0 0
DLG 2.3 2.46 2.32 2.46 2.31 +160 +6.96% 9,805,500 - 736,302 40.68 3.54 150,700 120,700
NNC 33.3 33.4 32.65 33.4 32.45 +100 +0.30% 88,200 - 732,128 40.45 12.71 4,500 0
KHP 12.15 12.1 12.05 12.2 12.05 -50 -0.41% 46,400 - 730,559 40.36 12.64 0 0
BTP 11.95 11.95 11.9 11.95 11.85 0 0.00% 24,800 - 722,803 39.93 16.88 0 2,100
HAP 6.19 6.39 6.2 6.4 6.1 +200 +3.23% 358,000 - 708,921 39.17 6.98 2,000 0
TCD 1.98 2.11 2 2.11 2 +130 +6.57% 2,630,900 - 708,582 39.15 4.58 0 5,200
CMX 7.35 6.94 7.35 7.35 6.92 -410 -5.58% 918,400 - 707,179 39.07 12.64 0 0
SRC 25.1 0 0 0.00% - - 704,391 38.92 - 0 0
VPG 7.91 7.83 7.91 7.95 7.82 -80 -1.01% 559,200 - 692,295 38.25 7.38 18,500 17,200
ADP 29.8 29.85 29.8 29.9 29.8 +50 +0.17% 18,200 - 687,740 38.00 8.06 0 0
SKG 10.2 10.3 10.2 10.4 10.1 +100 +0.98% 306,700 - 684,926 37.84 20.16 13,000 0
CCC 16.6 16.6 16.9 16.9 16.4 0 0.00% 10,800 - 668,150 36.91 - 0 0
CDC 15.1 15 15 15.1 14.55 -100 -0.66% 90,800 - 659,661 36.45 13.71 0 500
CRC 9.52 9.63 9.45 9.64 9.32 +110 +1.16% 1,607,800 - 658,691 36.39 7.56 0 0
VNS 9.53 9.51 9.4 9.51 9.4 -20 -0.21% 7,500 - 645,341 35.65 7.74 0 0
SFI 27.6 27.6 27.6 27.6 27.6 0 0.00% 14,000 - 639,134 35.31 8.01 0 0
TLH 5.7 5.67 5.65 5.94 5.61 -30 -0.53% 679,400 - 636,854 35.19 - 19,800 25,600
VRC 12.6 12.65 12.4 12.95 12.3 +50 +0.40% 63,400 - 632,500 34.94 632.50 700 0
SBG 12.65 12.65 12.65 12.75 12.6 0 0.00% 166,400 - 632,500 34.94 11.72 0 14,200
DHA 42.95 42.7 42.6 43.6 42.6 -250 -0.58% 41,700 - 628,590 34.73 12.16 0 0
FDC 15.9 0 0 0.00% - - 614,217 33.93 - 0 0
HVH 13.95 13.9 13.8 14.15 13.75 -50 -0.36% 188,800 - 604,502 33.40 18.71 32,100 14,400
ADS 8.05 7.9 8 8.04 7.9 -150 -1.86% 152,200 - 603,518 33.34 11.84 2,000 0
DTL 9.3 9.95 9.94 9.95 9.94 +650 +6.99% 800 - 603,278 33.33 142.14 0 0
TN1 10.65 11 10.7 11.1 10.7 +350 +3.29% 14,300 - 600,956 33.20 11.80 0 0
ACL 11.75 11.9 11.8 11.9 11.7 +150 +1.28% 296,100 - 596,892 32.98 55.35 0 700
JVC 5.28 5.26 5.29 5.31 5.23 -20 -0.38% 658,200 - 591,751 32.69 14.65 15,300 3,800
FIR 9 9.08 8.99 9.1 8.96 +80 +0.89% 389,800 - 583,347 32.23 908.00 3,300 300
TNC 29.9 0 0 0.00% - - 575,575 31.80 - 0 0
ABT 49 48.85 49.5 49.5 48.85 -150 -0.31% 4,300 - 575,319 31.79 6.41 100 0
DSN 46.5 46.45 46.5 46.7 46.2 -50 -0.11% 8,300 - 561,256 31.01 7.12 0 0
GDT 22.45 22.5 22.45 22.55 22.4 +50 +0.22% 45,700 - 555,095 30.67 10.38 6,400 29,900
TSC 2.84 2.81 2.84 2.86 2.81 -30 -1.06% 340,800 - 553,174 30.56 562.00 0 0
MCP 30.4 30.6 29.1 30.6 29.1 +200 +0.66% 17,300 - 552,707 30.54 18.36 0 0
RYG 12.45 12.2 12.4 12.4 11.95 -250 -2.01% 10,100 - 549,000 30.33 8.13 0 0
DRL 56.3 56.3 56.3 56.3 56.3 0 0.00% 3,100 - 534,850 29.55 12.83 0 0
TLD 6.82 6.82 6.73 6.86 6.7 0 0.00% 186,300 - 530,196 29.29 37.68 4,600 0
CLW 40.65 0 0 0.00% - - 528,450 29.20 - 0 0
SFG 10.5 11 11.2 11.2 11 +500 +4.76% 600 - 526,871 29.11 20.52 0 0
BTT 38.6 38.6 39 39 38.6 0 0.00% 4,500 - 521,100 28.79 11.12 0 0
VPH 5.18 5.2 5.18 5.28 5.17 +20 +0.39% 247,900 - 495,861 27.40 3.83 12,700 0
TDH 4.3 4.34 4.35 4.4 4.28 +40 +0.93% 279,700 - 488,913 27.01 - 2,200 19,350
DAT 7.48 7.04 7.04 7.04 7.04 -440 -5.88% 200 - 487,368 26.93 7.84 0 0
TDW 54.8 54.8 54.8 54.8 54.8 0 0.00% 2,300 - 465,800 25.73 8.31 0 1,500
SSC 34.9 0 0 0.00% - - 463,185 25.59 - 0 0
HTI 18.4 18.3 18.15 18.45 18.15 -100 -0.54% 75,800 - 456,570 25.22 7.42 0 0
COM 31.3 31.3 31.3 31.3 31.3 0 0.00% 200 - 441,976 24.42 23.78 0 0
EVE 10.6 10.5 10.15 10.75 10.15 -100 -0.94% 216,000 - 440,788 24.35 - 5,100 128,000
CIG 8.6 8.6 8.6 8.79 8.55 0 0.00% 209,200 - 438,944 24.25 4.98 0 0
TMT 11.75 11.75 11.6 11.75 11.6 0 0.00% 2,400 - 433,316 23.94 - 0 0
HUB 16.2 16.05 16.1 16.1 15.9 -150 -0.93% 42,400 - 422,090 23.32 6.76 0 0
SAV 16.5 16.7 16.45 16.7 16.45 +200 +1.21% 134,300 - 414,063 22.88 7.17 0 0
CCL 6.84 6.88 6.85 6.92 6.84 +40 +0.58% 320,400 - 409,920 22.65 10.75 6,500 0
VNE 4.86 4.93 4.86 5.09 4.86 +70 +1.44% 221,400 - 404,532 22.35 - 0 3,000
ICT 12.25 12.35 12.25 12.4 12.25 +100 +0.82% 81,500 - 397,485 21.96 12.78 0 0
CCI 22.1 22.2 22.2 22.2 22.2 +100 +0.45% 700 - 389,413 21.51 13.45 0 0
PMG 7.71 7.7 7.7 7.7 7.7 -10 -0.13% 1,000 - 356,789 19.71 14.39 0 0
DRH 2.8 2.84 2.8 2.99 2.78 +40 +1.43% 1,954,400 - 351,330 19.41 - 39,400 1,300
MHC 8 7.99 8 8.19 7.9 -10 -0.13% 156,900 - 347,375 19.19 29.48 14,100 0
BCE 9.9 9.89 9.8 9.9 9.8 -10 -0.10% 48,000 - 346,150 19.12 4.64 12,700 0
HTL 28.3 28.45 28.8 28.8 27.9 +150 +0.53% 2,300 - 341,400 18.86 14.75 0 0
ITD 13.9 13.45 13.85 13.9 13.45 -450 -3.24% 51,000 - 329,006 18.18 - 0 0
UIC 38.9 39.05 39 39.35 39 +150 +0.39% 900 - 324,427 17.92 5.55 0 0
TVT 15.35 15.4 15.35 15.4 15.35 +50 +0.33% 3,400 - 323,400 17.87 14.01 0 0
HMC 12 11.8 11.9 11.9 11.8 -200 -1.67% 8,500 - 322,140 17.80 12.59 0 0
HAR 3.33 3.3 3.33 3.33 3.29 -30 -0.90% 240,900 - 315,757 17.45 32.04 4,200 0
TCO 9.96 9.9 9.95 9.96 9.9 -60 -0.60% 274,500 - 310,074 17.13 14.58 0 0
HII 4.15 4.19 4.15 4.4 4.15 +40 +0.96% 81,600 - 308,648 17.05 99.76 2,600 0
SRF 8.65 8.9 9.08 9.08 8.52 +250 +2.89% 6,000 - 300,702 16.61 171.15 0 0
DQC 10.7 10.7 10.6 10.8 10.5 0 0.00% 45,800 - 294,871 16.29 - 300 1,000
HCD 7.7 7.94 8 8 7.86 +240 +3.12% 148,600 - 293,453 16.21 9.72 0 0
PLP 4.18 4.19 4.18 4.2 4.17 +10 +0.24% 34,600 - 293,299 16.20 33.25 0 0
VNL 21.3 20.65 21.3 21.3 20.65 -650 -3.05% 1,700 - 292,001 16.13 6.56 0 0
ABS 3.56 3.56 3.57 3.61 3.56 0 0.00% 182,700 - 284,800 15.73 118.67 0 0
DAH 3.29 3.29 3.28 3.34 3.28 0 0.00% 359,800 - 277,018 15.30 40.62 0 0
LAF 17.6 18.1 17.7 18.3 17.6 +500 +2.84% 33,200 - 275,627 15.23 7.08 1,700 0
PNC 23.7 25.35 23.7 25.35 23.25 +1,650 +6.96% 5,600 - 273,764 15.13 26.80 0 300
C32 17.85 17.9 17.85 17.9 17.55 +50 +0.28% 6,400 - 269,022 14.86 33.09 0 0
VMD 17.4 17.1 17.4 17.6 17.1 -300 -1.72% 3,800 - 264,029 14.59 11.80 500 0
PJT 10.65 10.55 10.6 10.7 10.55 -100 -0.94% 1,200 - 262,513 14.50 10.06 0 0
PTL 2.79 2.62 2.79 2.84 2.62 -170 -6.09% 223,600 - 259,027 14.31 - 0 0
PHC 5.03 5.03 5.02 5.06 5.02 0 0.00% 9,700 - 254,930 14.08 52.40 0 0
C47 6.95 7 7 7.1 6.92 +50 +0.72% 23,100 - 254,396 14.06 64.81 0 0
ABR 12.65 0 0 0.00% - - 253,000 13.98 - 0 0
NHT 10.5 10.5 10.5 10.5 10.5 0 0.00% 200 - 252,039 13.92 11.17 0 0
DBT 11.9 12.25 11.9 12.4 11.9 +350 +2.94% 25,900 - 251,500 13.90 15.87 0 0
TNT 4.91 4.89 4.86 4.91 4.86 -20 -0.41% 23,000 - 249,390 13.78 698.57 3,100 0
SC5 16.7 16.6 16.6 16.6 16.6 -100 -0.60% 100 - 248,726 13.74 6.72 0 0
VSI 18.3 18.6 18.5 18.6 18.5 +300 +1.64% 1,000 - 245,520 13.56 9.35 0 0
SBV 8.98 0 0 0.00% - - 245,369 13.56 - 0 0
HSL 6.2 6.2 6.2 6.28 5.9 0 0.00% 884,900 - 239,118 13.21 35.43 0 16,900
SFC 21.15 0 0 0.00% - - 238,814 13.19 - 0 0
BMC 18.7 19 18.85 19.3 18.75 +300 +1.60% 138,300 - 235,460 13.01 10.24 1,000 200
DHM 6.56 6.5 6.55 6.56 6.5 -60 -0.91% 18,600 - 224,482 12.40 73.86 0 0
SVT 12.8 12.8 12.8 12.8 12.65 0 0.00% 7,400 - 221,581 12.24 8.04 0 0
VPS 8.9 8.9 8.9 8.9 8.9 0 0.00% 1,200 - 217,701 12.03 9.09 0 0
AAT 3.08 3.06 3.06 3.09 3.06 -20 -0.65% 89,500 - 216,706 11.97 - 0 0
TCT 16.9 16.8 16.9 17.3 16.8 -100 -0.59% 7,200 - 214,838 11.87 19.86 0 0
LGL 4.12 4.12 4.2 4.25 4.03 0 0.00% 513,800 - 212,168 11.72 - 0 0
VID 5.17 0 0 0.00% - - 211,122 11.66 - 0 0
YBM 14.5 14.55 14.25 14.6 14.25 +50 +0.34% 7,000 - 208,063 11.50 15.61 0 0
SMA 9.6 10.2 10.25 10.25 10.2 +600 +6.25% 600 - 207,599 11.47 15.96 0 0
L10 21 21 21 21 21 0 0.00% 300 - 205,590 11.36 7.46 0 0
BKG 2.81 2.79 2.81 2.84 2.79 -20 -0.71% 133,800 - 199,789 11.04 13.41 22,800 0
ASP 5.33 5.33 5.34 5.4 5 0 0.00% 82,700 - 199,020 11.00 27.91 1,100 0
HID 2.53 2.58 2.54 2.7 2.5 +50 +1.98% 244,800 - 198,031 10.94 34.86 0 0
TPC 9 8.69 8.8 8.8 8.37 -310 -3.44% 36,000 - 195,672 10.81 16.43 0 0
ADG 8.99 9.1 8.95 9.1 8.66 +110 +1.22% 27,800 - 194,563 10.75 10.94 0 5,000
FCM 3.99 4.01 4 4.08 4 +20 +0.50% 146,900 - 185,369 10.24 129.35 0 500
PTC 5.74 5.72 5.7 5.73 5.7 -20 -0.35% 4,400 - 184,136 10.17 9.52 0 0
NO1 7.5 7.5 7.5 7.55 7.44 0 0.00% 589,700 - 180,000 9.94 9.99 900 0
BRC 14.1 14.25 14.1 14.25 14 +150 +1.06% 51,800 - 176,344 9.74 8.11 0 0
KMR 3.04 3.05 3 3.07 3 +10 +0.33% 71,900 - 173,477 9.58 29.61 0 0
ST8 6.54 6.51 6.53 6.6 6.5 -30 -0.46% 431,800 - 167,443 9.25 7.56 0 3,500
SPM 11.15 0 0 0.00% - - 153,536 8.48 - 0 0
CMV 8.3 8.35 8.3 8.35 8.3 +50 +0.60% 200 - 151,601 8.38 14.70 0 0
DTT 17.9 0 0 0.00% - - 145,918 8.06 - 0 0
VCA 9.04 8.94 9.04 9.04 8.8 -100 -1.11% 15,500 - 135,775 7.50 131.47 0 0
SHA 4.04 4.05 4.05 4.05 4.05 +10 +0.25% 100 - 135,459 7.48 10.02 0 0
MDG 13.05 13.1 13.1 13.1 13.1 +50 +0.38% 600 - 135,255 7.47 34.03 0 0
GMH 7.51 7.9 7.56 7.9 7.56 +390 +5.19% 1,700 - 130,350 7.20 21.88 0 0
TNI 2.29 2.45 2.29 2.45 2.2 +160 +6.99% 652,700 - 128,625 7.11 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.03 - 0 0
HTV 8.91 9 9.12 9.12 9 +90 +1.01% 2,500 - 117,936 6.52 12.86 0 0
VTB 9.8 9.9 10.1 10.1 9.9 +100 +1.02% 1,000 - 106,965 5.91 9.27 0 0
HVX 2.52 2.5 2.51 2.51 2.5 -20 -0.79% 5,300 - 103,813 5.74 - 0 800
PIT 7.27 7.2 7.26 7.26 6.8 -70 -0.96% 3,800 - 102,314 5.65 35.82 0 0
GTA 9.4 9.9 9.45 9.9 9.45 +500 +5.32% 300 - 97,317 5.38 11.38 0 0
SVD 3.62 3.5 3.62 3.86 3.47 -120 -3.31% 216,700 - 96,621 5.34 7.11 100 300
TYA 14.5 14.45 14.3 14.45 14.2 -50 -0.34% 4,200 - 88,512 4.89 5.89 0 0
DTA 4.92 4.7 4.92 4.92 4.58 -220 -4.47% 98,400 - 84,881 4.69 56.63 0 0
TDG 3.2 3.25 3.27 3.27 3.2 +50 +1.56% 57,300 - 78,686 4.35 11.48 0 0
AAM 7.16 6.82 7.2 7.2 6.82 -340 -4.75% 16,200 - 71,277 3.94 - 0 0
RDP 1.3 0 0 0.00% - - 63,791 3.52 - 0 0
HU1 6 0 0 0.00% - - 60,000 3.31 - 0 0
HAS 7.5 0 0 0.00% - - 58,500 3.23 - 0 0
DXV 3.85 3.85 3.8 3.85 3.8 0 0.00% 11,900 - 38,115 2.11 - 0 0
TCR 3 3 3 3 2.83 0 0.00% 5,400 - 31,097 1.72 - 0 0
FUCTVGF3 16.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 10.8 0 0 0.00% - - - - - 0 0
FUCVREIT 5.14 5.1 5.14 5.14 5.1 -40 -0.78% 3,100 - - - - 1,000 0
FUEABVND 10.25 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 12.2 12.3 12.2 12.55 12.2 +100 +0.82% 3,200 - - - - 1,200 0
FUEFCV50 11.5 11.35 11.5 11.5 11.35 -150 -1.30% 3,200 - - - - 0 0
FUEIP100 9.02 9.2 9.06 9.2 9.06 +180 +2.00% 600 - - - - 0 0
FUEKIV30 10 0 0 0.00% - - - - - 0 0
FUEKIVFS 14.18 14.45 14.44 14.45 14.3 +270 +1.90% 300 - - - - 0 0
FUEKIVND 12.4 12.54 12.26 12.54 12.26 +140 +1.13% 200 - - - - 200 100
FUEMAV30 17.95 17.9 17.99 18.81 17.9 -50 -0.28% 4,200 - - - - 1,900 1,300
FUEMAVND 14.06 14.07 14.04 14.07 14.04 +10 +0.07% 400 - - - - 300 100
FUESSV30 17.98 18.02 17.98 18.2 17.98 +40 +0.22% 9,400 - - - - 300 110
FUESSV50 21.03 21.1 21.37 21.37 21 +70 +0.33% 5,900 - - - - 100 800
FUESSVFL 24.7 24.9 24.6 25.09 24.6 +200 +0.81% 57,000 - - - - 2,000 0
FUETCC50 11.02 11.1 11.1 11.15 11.1 +80 +0.73% 9,700 - - - - 0 0
FUEVFVND 33.17 33.7 33.19 33.75 33.17 +530 +1.60% 948,800 - - - - 636,200 82,400
FUEVN100 18.97 19.01 18.96 19.05 18.95 +40 +0.21% 134,800 - - - - 1,200 0
CAV - - - - - - - - - - - - - - - - -
KPF - - - - - - - - - - - - - - - - -
PSH - - - - - - - - - - - - - - - - -
合計 5,911,119,322 326,581.18 137,396,430 66,476,700

※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)。