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

2026/03/23 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 1,591.17
-56.64/-3.44%
売買高（相対取引を含む） 1,103,087,120 株
（前日比 +14.76%）
値上がり銘柄数 34
値下がり銘柄数 331
変わらず銘柄数 61
総銘柄数 426
売買代金（相対取引を含む） 29,259,796 百万VND
（前日比 -5.90%）
VN30 1,741.05 -56.94 -3.17%
VNMID 2,019.95 -92.02 -4.36%
VNSML 1,348.61 -42.64 -3.06%
VN100 1,664.96 -61.85 -3.58%
VNALL 1,647.75 -61.04 -3.57%
VNX Allshare 2,599.90 -96.44 -3.58%
前日終値 1647.81 (03/20) 
始値 1629.62
高値 1636.27
安値 1586.44
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) 151,718,380 167,821,500 -16,103,120
-1.53 -2.58 -1.50 -2.53 -3.70 -3.46
-2.41 -2.04 -3.18 -1.01 -2.30 - -
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（2026/03/23 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 135 125.6 135.6 138 125.6 -9,400 -6.96% 4,671,100 - 483,938,748 28,978.37 41.25 1,144,870 2,362,110
VCB 58 57.6 57.8 58.3 56.5 -400 -0.69% 9,648,600 - 481,286,885 28,819.57 10.34 1,807,290 1,279,500
VHM 100 98 99 99 93 -2,000 -2.00% 6,595,700 - 402,526,376 24,103.38 13.34 1,159,770 3,077,570
BID 39.75 38.45 39.4 39.45 38.1 -1,300 -3.27% 10,634,100 - 269,971,366 16,165.95 12.00 2,968,650 3,346,920
CTG 33.6 32.5 33.2 33.2 32 -1,100 -3.27% 13,238,000 - 252,425,701 15,115.31 6.89 3,391,500 1,036,700
TCB 29.85 28.9 29.5 29.55 28.9 -950 -3.18% 15,397,100 - 204,792,348 12,263.01 8.09 8,259,030 8,385,500
MBB 25.95 25 25.6 25.65 24.85 -950 -3.66% 21,672,100 - 201,374,998 12,058.38 7.52 17,591,900 19,621,390
HPG 25.9 25.5 25.65 26.2 25.25 -400 -1.54% 44,362,900 - 195,724,379 11,720.02 14.56 7,300,580 6,310,120
GAS 82 80.5 78.5 83.6 78.5 -1,500 -1.83% 2,980,000 - 194,242,455 11,631.28 17.32 1,610,300 918,830
VPB 25.05 24 24.9 24.9 23.9 -1,050 -4.19% 22,738,500 - 190,414,166 11,402.05 7.94 2,517,000 2,238,790
VPL 79 78.3 78.9 78.9 73.5 -700 -0.89% 617,100 - 140,415,420 8,408.11 126.70 228,200 71,600
BSR 28.05 26.1 27.1 29 26.1 -1,950 -6.95% 25,169,500 - 130,690,522 7,825.78 128.57 7,389,000 10,262,500
VNM 60 60.8 59.2 61 59.2 +800 +1.33% 5,908,000 - 127,069,291 7,608.94 15.09 2,910,330 397,640
FPT 74.6 73.1 73.7 76.1 71.6 -1,500 -2.01% 13,156,200 - 124,526,371 7,456.67 14.01 3,746,030 2,209,410
LPB 41.1 41.15 41.1 42.55 40.95 +50 +0.12% 745,300 - 122,926,658 7,360.88 12.65 81,300 157,600
HDB 25 24.3 24.75 24.75 23.8 -700 -2.80% 24,481,200 - 121,628,215 7,283.13 6.62 3,969,920 17,999,390
ACB 23 22.5 22.95 22.95 22.45 -500 -2.17% 15,858,400 - 115,574,773 6,920.65 7.45 6,429,310 5,125,300
GVR 30.75 28.6 29.7 30.5 28.6 -2,150 -6.99% 5,932,600 - 114,400,000 6,850.30 33.61 1,614,000 1,600,100
STB 63.4 60 62.4 62.9 60 -3,400 -5.36% 8,986,900 - 113,112,943 6,773.23 11.21 1,699,800 3,372,300
MWG 79.7 74.2 78 78.1 74.2 -5,500 -6.90% 17,473,900 - 108,957,026 6,524.37 29.14 1,283,070 6,860,110
MSN 71.3 70.8 70.6 72.8 70.6 -500 -0.70% 8,307,600 - 107,650,828 6,446.16 26.13 3,254,980 405,200
TCX 48.85 50.8 49.15 50.8 46.05 +1,950 +3.99% 3,083,100 - 105,672,027 6,327.67 18.72 1,965,300 415,300
VJC 157.3 151.8 152.5 153.3 151.1 -5,500 -3.50% 980,100 - 82,216,601 4,923.15 58.59 183,900 320,800
SHB 14.9 14.4 14.75 14.8 14.3 -500 -3.36% 85,660,000 - 66,149,335 3,961.04 6.24 4,035,760 1,469,180
SSI 26.95 25.4 26.1 26.35 25.2 -1,550 -5.75% 50,940,700 - 63,273,883 3,788.86 16.34 3,665,230 2,666,880
VRE 26.15 25.35 25.55 25.55 24.5 -800 -3.06% 5,054,500 - 57,603,272 3,449.30 8.94 2,198,240 2,323,250
BVH 76 75.1 75.8 76.5 72.6 -900 -1.18% 453,700 - 55,748,440 3,338.23 26.42 40,730 77,800
VIB 16.8 16.3 16.65 16.75 16.2 -500 -2.98% 5,663,500 - 55,485,293 3,322.47 7.62 329,900 331,900
SAB 42.6 42.9 42.5 43.2 42.2 +300 +0.70% 789,200 - 55,021,926 3,294.73 13.04 295,080 48,200
GEE 159 148.2 157.5 157.9 147.9 -10,800 -6.79% 786,200 - 54,241,193 3,247.98 16.61 99,900 55,800
VCK 35.7 35.15 33.8 35.15 33.25 -550 -1.54% 7,995,700 - 53,492,173 3,203.12 12.82 4,197,300 694,700
BCM 52.8 50.5 51.6 52.3 49.75 -2,300 -4.36% 913,100 - 52,267,500 3,129.79 25.12 55,200 84,400
PLX 42.8 41 41.1 42.95 40.05 -1,800 -4.21% 6,716,900 - 52,094,282 3,119.42 23.20 2,904,270 1,269,450
SSB 16.9 16.8 16.85 16.85 16.35 -100 -0.59% 1,855,100 - 47,796,000 2,862.04 8.94 74,800 162,000
HVN 20.3 19.3 20.3 20.3 19.3 -1,000 -4.93% 1,526,000 - 42,737,808 2,559.15 - 300 387,700
TPB 15.8 15.1 15.6 15.75 15.1 -700 -4.43% 11,931,000 - 39,893,539 2,388.83 6.57 583,600 178,730
EIB 22.25 21.25 21.9 22 21 -1,000 -4.49% 11,502,200 - 39,582,813 2,370.23 11.90 945,840 1,628,900
POW 13.15 12.7 13.05 13.2 12.4 -450 -3.42% 14,234,000 - 38,961,640 2,333.03 14.58 1,251,600 1,707,760
PNJ 114.2 106.3 111.1 112 106.3 -7,900 -6.92% 1,814,500 - 36,264,150 2,171.51 13.89 975,970 984,700
REE 67.4 65 67.5 69.7 64 -2,400 -3.56% 1,872,100 - 35,207,779 2,108.25 13.92 0 0
MSB 11.25 10.95 11.25 11.25 10.9 -300 -2.67% 6,750,600 - 34,164,000 2,045.75 5.16 0 404,600
GMD 77.2 72 74.5 75.9 71.9 -5,200 -6.74% 2,389,200 - 30,707,648 1,838.78 16.84 314,550 465,200
VCI 35.7 33.25 34.9 35.4 33.25 -2,450 -6.86% 16,127,700 - 28,265,825 1,692.56 17.93 598,640 898,690
NVL 13.45 12.55 13.4 13.8 12.55 -900 -6.69% 27,154,900 - 28,011,833 1,677.36 - 3,447,960 6,847,500
GEX 34.55 32.15 34 34 32.15 -2,400 -6.95% 11,025,100 - 27,630,668 1,654.53 19.63 63,740 2,537,600
PGV 24.9 24 24.9 25.2 24 -900 -3.61% 15,800 - 26,963,233 1,614.56 - 0 4,200
KDH 25.5 24 25.6 25.6 23.85 -1,500 -5.88% 4,659,400 - 26,933,158 1,612.76 30.00 831,660 2,276,500
OCB 10.9 10.7 10.85 10.95 10.7 -200 -1.83% 2,928,400 - 26,383,944 1,579.88 7.16 437,000 168,900
GEL 34.9 32.5 34.9 34.9 32.5 -2,400 -6.88% 5,578,400 - 25,675,000 1,537.43 47.51 3,610 278,900
FRT 148.6 150 145 150 144 +1,400 +0.94% 439,100 - 25,545,268 1,529.66 65.42 166,900 57,110
KBC 29.05 27.05 27.85 29 27.05 -2,000 -6.88% 6,759,500 - 25,474,466 1,525.42 11.04 1,364,260 3,286,830
VIX 16.25 15.35 16 16.1 15.15 -900 -5.54% 37,934,000 - 23,507,448 1,407.63 4.34 2,884,820 666,900
DCM 43.6 44.3 43.2 45.45 43.1 +700 +1.61% 5,838,000 - 23,452,420 1,404.34 13.83 1,306,800 783,300
VND 15.35 14.3 15.05 15.1 14.3 -1,050 -6.84% 28,234,400 - 21,768,889 1,303.53 12.67 1,444,700 2,731,110
HCM 20.5 19.1 20.25 20.35 19.1 -1,400 -6.83% 16,839,400 - 20,627,172 1,235.16 11.67 1,045,410 1,448,900
DGC 55.5 51.7 54.3 57.5 51.7 -3,800 -6.85% 7,143,900 - 19,634,544 1,175.72 6.99 151,570 1,228,400
DPM 28.85 28.7 28.7 29.9 28 -150 -0.52% 8,107,900 - 19,513,848 1,168.49 26.62 1,354,640 727,700
HAG 15.4 15.15 15.2 15.25 14.5 -250 -1.62% 7,639,800 - 19,201,099 1,149.77 - 288,300 505,500
PVD 34.25 34.3 32.6 34.6 32.6 +50 +0.15% 5,832,700 - 19,066,684 1,141.72 34.30 2,360,600 991,600
VGC 44 42.05 44 45 42 -1,950 -4.43% 1,194,000 - 18,853,118 1,128.93 13.43 241,500 319,780
SBT 20.6 21 20.6 21 20.3 +400 +1.94% 567,100 - 17,957,364 1,075.29 25.24 56,510 68,500
VPI 58 56 58 58.2 55.3 -2,000 -3.45% 2,695,100 - 17,922,776 1,073.22 50.36 436,700 180,400
CRV 25.5 25.8 26.4 26.4 24.1 +300 +1.18% 1,200 - 17,734,917 1,061.97 37.55 0 0
NAB 12.1 12.5 12.4 12.5 12.25 +400 +3.31% 2,307,600 - 17,156,882 1,027.36 5.13 239,110 927,600
TNH 10.35 10.3 10.55 10.55 10 -50 -0.48% 148,000 - 17,077,394 1,022.60 29.77 4,700 4,000
SJS 49.2 48.4 47.1 48.4 47 -800 -1.63% 5,000 - 14,397,782 862.14 20.53 0 0
KDC 49.95 49.5 49.95 49.95 48.65 -450 -0.90% 170,800 - 14,345,413 859.01 356.12 1,600 32,900
PDR 15.15 14.5 14.85 15 14.1 -650 -4.29% 10,474,100 - 14,207,236 850.73 78.80 773,370 832,600
TCH 14.9 14.95 14.8 15.2 14.25 +50 +0.34% 12,342,600 - 13,636,033 816.53 11.68 2,013,700 1,991,200
VCG 22.3 20.75 21.75 22 20.75 -1,550 -6.95% 18,806,300 - 13,414,218 803.25 13.40 1,967,100 1,453,700
DXG 14 13.05 13.7 13.8 13.05 -950 -6.79% 20,120,900 - 13,296,439 796.19 37.07 771,570 3,542,210
SIP 55 54.9 55.2 55.9 54.3 -100 -0.18% 369,700 - 13,292,001 795.93 10.69 66,900 42,000
TAL 42.9 42.2 42.75 42.75 41.55 -700 -1.63% 175,900 - 13,160,070 788.03 19.66 57,300 22,800
DHG 100.8 99.8 100.1 100.5 99 -1,000 -0.99% 13,000 - 13,048,458 781.34 17.32 0 0
NLG 27.7 26.4 27.4 27.6 26.35 -1,300 -4.69% 3,834,200 - 12,806,571 766.86 19.37 849,500 561,300
VHC 57.5 55.9 57 58.3 55.7 -1,600 -2.78% 715,500 - 12,546,932 751.31 10.21 171,700 65,000
LGC 57.7 57.7 53.7 57.7 53.7 0 0.00% 500 - 12,239,919 732.93 21.23 0 0
CII 16.3 15.6 16.2 16.3 15.4 -700 -4.29% 13,018,700 - 10,482,971 627.72 21.58 2,781,020 1,323,010
HDG 29.15 28.2 28.5 29.3 27.55 -950 -3.26% 3,954,200 - 10,432,958 624.73 26.04 471,800 374,810
PC1 26.65 25.35 26.65 26.9 25.15 -1,300 -4.88% 6,528,700 - 10,426,083 624.32 21.54 272,600 1,332,690
BAF 34.95 33.95 34.55 34.55 33.8 -1,000 -2.86% 2,367,300 - 10,321,535 618.06 21.82 152,500 470,600
VSH 43.45 43.45 43.4 43.45 42.7 0 0.00% 10,300 - 10,264,682 614.65 11.90 0 100
VTP 88.8 82.6 88.6 88.6 82.6 -6,200 -6.98% 809,700 - 10,059,279 602.35 34.85 9,210 80,600
PVT 21.75 21.25 21.75 22.2 20.75 -500 -2.30% 11,376,100 - 9,986,039 597.97 7.38 3,126,930 2,754,800
BMP 129.5 121.2 130.5 130.5 121.2 -8,300 -6.41% 373,300 - 9,921,546 594.10 10.01 15,330 139,630
EVF 13.85 13 13.5 13.8 12.9 -850 -6.14% 15,032,700 - 9,887,355 592.06 11.58 18,820 495,400
HPA 38.9 37.8 38.25 38.3 36.25 -1,100 -2.83% 251,100 - 9,639,000 577.19 - 0 3,000
HAH 53.4 49.7 52.1 52.8 49.7 -3,700 -6.93% 2,950,200 - 9,236,268 553.07 7.28 92,100 106,500
BWE 42.95 41.55 42.95 42.95 41.2 -1,400 -3.26% 473,700 - 9,138,035 547.19 11.11 7,800 64,830
CTR 80 78.9 79.8 79.8 75.5 -1,100 -1.38% 584,700 - 9,025,046 540.42 15.05 113,800 20,960
DGW 42 40.6 40.6 41.35 39.4 -1,400 -3.33% 3,229,700 - 8,979,449 537.69 20.27 1,500,500 386,600
VSC 25.25 23.5 25 25 23.5 -1,750 -6.93% 3,751,400 - 8,797,704 526.81 16.87 315,700 370,910
HSG 14.2 13.85 14.2 14.3 13.65 -350 -2.46% 4,531,200 - 8,600,605 515.01 12.18 1,449,350 106,700
DBC 23.25 22 23.35 23.35 21.9 -1,250 -5.38% 4,156,000 - 8,467,067 507.01 8.38 249,100 16,120
IMP 54.5 54.4 54.5 54.7 53.7 -100 -0.18% 90,700 - 8,378,088 501.68 28.16 5,400 30,900
KOS 38.65 38.7 38.75 38.8 38.5 +50 +0.13% 310,000 - 8,377,828 501.67 390.91 2,200 1,500
VCF 313.2 313.2 307.6 313.2 307.6 0 0.00% 200 - 8,324,585 498.48 16.08 0 0
DIG 13.35 12.8 13.3 13.4 12.7 -550 -4.12% 14,134,100 - 8,274,319 495.47 68.09 2,413,550 1,256,720
FTS 24.75 23.95 24.45 25.45 23.95 -800 -3.23% 1,854,100 - 8,059,405 482.60 20.63 424,200 26,400
CTD 83 78.6 82 82.9 78.5 -4,400 -5.30% 694,200 - 7,972,399 477.39 17.24 28,400 6,800
DSE 23.25 22.9 23 23.2 22.65 -350 -1.51% 319,500 - 7,845,540 469.79 30.61 8,500 56,600
BSI 34.2 31.85 33.4 34.1 31.85 -2,350 -6.87% 617,800 - 7,814,905 467.96 17.20 29,100 12,500
VAB 9.99 9.51 9.9 9.9 9.5 -480 -4.80% 605,300 - 7,763,590 464.89 5.92 0 0
PHR 58.5 56.8 57.1 59 56 -1,700 -2.91% 313,400 - 7,696,354 460.86 18.23 69,700 61,600
NT2 25.95 24.65 25.65 25.95 24.65 -1,300 -5.01% 1,340,400 - 7,096,144 424.92 6.44 117,200 250,400
TMS 41 40.7 40.5 40.7 40.5 -300 -0.73% 1,400 - 7,030,281 420.97 34.03 0 0
BHN 30.65 30.3 30.6 30.6 29.7 -350 -1.14% 2,300 - 7,023,540 420.57 18.95 100 0
GEG 16.6 15.85 16.55 17.2 15.5 -750 -4.52% 2,876,400 - 6,696,758 401.00 91.09 43,900 171,100
CMG 29.6 28.15 28.8 29.3 28 -1,450 -4.90% 402,900 - 6,556,161 392.58 19.71 42,970 26,940
IJC 10.1 10.05 10.05 10.05 9.75 -50 -0.50% 2,904,700 - 6,327,285 378.88 7.63 75,600 242,300
TDM 54.2 54.2 54.2 54.2 54.2 0 0.00% 700 - 5,962,000 357.01 31.01 0 0
PAN 28.25 28 28.1 28.7 28 -250 -0.88% 712,100 - 5,849,053 350.24 10.36 30,200 112,900
NKG 13.75 12.85 13.55 13.6 12.85 -900 -6.55% 6,481,500 - 5,751,286 344.39 8.96 328,140 461,300
ANV 23.05 21.45 22.9 22.9 21.45 -1,600 -6.94% 1,982,400 - 5,711,186 341.99 119.83 178,400 100,300
HHV 12 11.25 11.75 11.85 11.2 -750 -6.25% 10,817,900 - 5,596,121 335.10 10.98 1,247,700 418,700
HT1 15.55 14.5 15.2 15.4 14.5 -1,050 -6.75% 1,293,900 - 5,533,054 331.32 20.22 184,000 121,200
HNA 23.5 0 0 0.00% - - 5,527,957 331.02 - 0 0
SCS 52.3 51.3 52.3 52.3 51.2 -1,000 -1.91% 200,900 - 5,236,549 313.57 7.21 20,400 21,900
ACG 34.6 34.5 34.5 34.5 33 -100 -0.29% 10,600 - 5,202,184 311.51 12.39 600 0
CTS 26.25 24.45 26.05 26.05 24.45 -1,800 -6.86% 1,152,300 - 5,200,355 311.40 9.01 40,300 24,800
SZC 29.05 27.05 28.5 28.8 27.05 -2,000 -6.88% 931,000 - 4,868,618 291.53 15.33 90,300 118,700
DBD 50.7 49.85 51 51 49.5 -850 -1.68% 18,600 - 4,710,290 282.05 19.70 0 2,200
HHS 11.05 10.8 11.05 11.25 10.65 -250 -2.26% 2,974,600 - 4,665,448 279.37 10.82 336,800 294,480
DPG 40.85 39 40.15 40.3 38.5 -1,850 -4.53% 529,400 - 4,624,897 276.94 10.98 51,000 21,300
TLG 49 47.5 48.05 48.2 47.4 -1,500 -3.06% 269,200 - 4,585,096 274.56 9.88 23,500 21,100
CHP 28.45 28.15 28.4 28.4 28 -300 -1.05% 26,500 - 4,438,075 265.75 13.18 0 0
PET 42.55 39.6 42.8 43.45 39.6 -2,950 -6.93% 2,957,300 - 4,226,196 253.07 29.80 0 0
ORS 12.75 12.2 12.7 12.7 11.9 -550 -4.31% 3,515,800 - 4,099,197 245.46 34.66 129,800 50,000
DCL 57.2 56 57.1 57.2 55.3 -1,200 -2.10% 331,200 - 4,090,298 244.93 76.40 0 0
MSH 36.1 35.55 36 36 33.8 -550 -1.52% 413,100 - 4,000,122 239.53 6.46 101,700 54,800
TMP 57.3 56 53.7 56 53.5 -1,300 -2.27% 11,300 - 3,920,000 234.73 11.19 100 0
PDN 107 104.8 107 107 104.5 -2,200 -2.06% 1,000 - 3,882,202 232.47 14.26 0 0
PTB 48.7 46.9 48.1 48.1 45.7 -1,800 -3.70% 355,300 - 3,767,293 225.59 6.31 70,100 89,200
VDS 14.6 13.6 14.3 14.3 13.6 -1,000 -6.85% 1,353,100 - 3,699,200 221.51 12.90 5,400 35,400
STG 37.5 0 0 0.00% - - 3,684,501 220.63 - 0 0
MIG 17.75 17.5 17.8 17.9 17.1 -250 -1.41% 294,700 - 3,525,084 211.08 11.27 5,400 63,400
SHP 34.5 34.4 34.5 34.5 34 -100 -0.29% 6,000 - 3,481,499 208.47 12.14 0 0
QCG 12.55 12.6 12.75 12.75 12 +50 +0.40% 238,700 - 3,466,627 207.58 41.72 300 23,100
PPC 10.95 10.55 11.25 11.25 10.55 -400 -3.65% 1,123,400 - 3,382,468 202.54 7.92 69,900 22,100
DXS 6.24 5.84 6.02 6.22 5.83 -400 -6.41% 1,780,200 - 3,381,962 202.51 24.75 148,100 388,200
NTC 143.1 140.5 143.1 143.1 140.4 -2,600 -1.82% 7,500 - 3,371,997 201.92 10.48 0 0
HDC 17.5 16.3 17.25 17.4 16.3 -1,200 -6.86% 3,049,300 - 3,256,000 194.97 37.56 254,700 183,100
DPR 38.9 37.4 37.65 38.7 37.35 -1,500 -3.86% 879,000 - 3,249,534 194.58 12.47 128,800 149,100
CRE 7.07 6.83 7.07 7.11 6.7 -240 -3.39% 107,300 - 3,166,924 189.64 76.74 10,300 3,800
AST 70 69.9 69.1 69.9 67.2 -100 -0.14% 14,200 - 3,145,500 188.35 21.99 8,700 7,000
BFC 55.4 53.7 52.1 54 51.6 -1,700 -3.07% 297,300 - 3,069,921 183.83 11.01 62,800 19,600
AGR 14.4 13.4 14.3 14.3 13.4 -1,000 -6.94% 1,183,600 - 3,059,378 183.20 23.84 48,600 61,400
TVS 13.75 13.3 13 13.8 12.8 -450 -3.27% 338,500 - 2,985,051 178.75 7.90 2,500 9,700
DSC 12.2 12.05 12.7 12.7 11.75 -150 -1.23% 39,900 - 2,887,921 172.93 9.50 100 4,400
TDP 30 30.8 29.45 30.8 29.3 +800 +2.67% 245,600 - 2,885,947 172.81 28.33 3,500 0
CSV 27.7 25.8 27.1 27.55 25.8 -1,900 -6.86% 1,496,400 - 2,850,898 170.71 15.16 31,400 70,100
TRA 67.8 67.4 67.8 67.8 66.6 -400 -0.59% 12,000 - 2,793,766 167.29 13.51 0 0
MCM 25.45 25.25 25.2 25.5 25 -200 -0.79% 37,900 - 2,777,500 166.32 14.31 0 100
DVP 69.5 68.6 69.5 69.5 68.4 -900 -1.29% 16,700 - 2,744,000 164.31 8.11 0 1,100
BIC 23.45 23.2 23.45 23.45 22.5 -250 -1.07% 183,400 - 2,720,824 162.92 5.45 102,700 100,800
DHC 34 33.35 33.3 34 32.6 -650 -1.91% 703,600 - 2,684,443 160.75 11.32 147,700 94,400
AAA 6.95 6.69 6.95 6.95 6.65 -260 -3.74% 1,528,300 - 2,634,139 157.73 6.94 23,000 62,600
VPD 24.35 24.25 24.2 24.25 23.8 -100 -0.41% 5,300 - 2,584,799 154.78 9.85 0 100
VVS 128.5 119.6 124.9 127.3 119.6 -8,900 -6.93% 161,800 - 2,574,390 154.16 8.02 2,900 12,200
TCM 23.35 22.45 23 23 21.9 -900 -3.85% 1,359,700 - 2,515,270 150.61 8.81 300 4,200
BMI 16.45 16 16.45 16.55 15.85 -450 -2.74% 447,700 - 2,408,762 144.24 10.23 22,500 60,600
SHI 14.2 14.05 14.2 14.2 13.65 -150 -1.06% 339,300 - 2,387,791 142.98 29.52 0 8,900
TV2 36.45 35.35 36.45 36.45 35.2 -1,100 -3.02% 384,200 - 2,387,050 142.94 36.90 6,200 23,000
NCT 92.1 91 92 92 90.9 -1,100 -1.19% 13,000 - 2,381,082 142.58 6.73 100 3,200
SCR 5.87 5.52 5.81 5.84 5.46 -350 -5.96% 2,622,700 - 2,376,885 142.33 788.57 173,600 516,600
PGD 23.55 23.95 23.1 23.95 23.1 +400 +1.70% 2,400 - 2,370,986 141.98 15.17 0 0
SAM 6.5 6.22 6.5 6.5 6.18 -280 -4.31% 79,400 - 2,363,357 141.52 28.27 600 3,200
FMC 37.05 35.9 37 37 35.6 -1,150 -3.10% 111,700 - 2,347,461 140.57 7.68 11,400 7,100
KHG 5.29 5.1 5.24 5.25 4.92 -190 -3.59% 4,697,300 - 2,292,120 137.25 41.80 25,500 1,014,900
SGT 15.65 15.05 15.2 15.2 14.75 -600 -3.83% 7,000 - 2,227,448 133.38 17.12 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
TBC 35.75 34.9 35 35 34.7 -850 -2.38% 10,400 - 2,216,150 132.70 11.53 0 0
PGI 19.6 19.5 19.5 19.5 19.5 -100 -0.51% 100 - 2,162,488 129.49 8.81 0 0
ASM 5.62 5.3 5.6 5.64 5.3 -320 -5.69% 457,700 - 2,158,129 129.23 10.25 3,600 4,500
VFG 50.7 50 50.5 50.5 49.9 -700 -1.38% 5,100 - 2,085,631 124.89 4.93 0 600
TTA 11.8 11.55 11.8 11.85 11.4 -250 -2.12% 304,600 - 2,062,357 123.49 11.05 0 0
STK 14.8 14.65 14.7 15.05 14.65 -150 -1.01% 33,300 - 2,052,804 122.92 41.04 300 0
LIX 33.65 31.55 33 33.5 31.35 -2,100 -6.24% 78,400 - 2,044,440 122.42 11.40 0 1,500
RAL 87 86.8 87.8 87.8 85.5 -200 -0.23% 5,300 - 2,043,916 122.39 3.45 0 300
AGG 12.7 12.5 12.65 12.65 12.15 -200 -1.57% 742,600 - 2,031,601 121.65 6.83 21,600 76,400
DRC 13.6 13 13.55 13.6 13 -600 -4.41% 388,500 - 2,007,581 120.21 6.67 0 0
HRC 71.3 66.4 66.4 66.4 66.4 -4,900 -6.87% 100 - 2,005,720 120.10 57.09 0 0
DMC 57 57 55 57 54.9 0 0.00% 1,400 - 1,979,466 118.53 11.49 0 100
TRC 70 66.8 69.1 69.1 66.8 -3,200 -4.57% 74,300 - 1,945,550 116.50 8.79 2,900 4,800
YEG 10.6 9.89 10.5 10.55 9.86 -710 -6.70% 1,949,100 - 1,896,922 113.59 10.77 3,820 17,600
LCG 9.73 9.08 9.6 9.71 9.05 -650 -6.68% 2,975,500 - 1,875,947 112.33 15.06 135,030 256,000
NTL 15.65 15.25 15.2 15.55 14.95 -400 -2.56% 752,200 - 1,860,193 111.39 114.66 80,500 52,800
FCN 12.25 11.8 12.15 12.25 11.4 -450 -3.67% 1,192,000 - 1,857,780 111.24 200.00 193,300 33,000
ELC 17.65 16.7 17.6 17.6 16.5 -950 -5.38% 739,500 - 1,838,232 110.07 14.52 75,600 15,600
KSB 15.7 16 15.75 16 14.65 +300 +1.91% 2,787,000 - 1,831,099 109.65 33.54 100 23,800
IDI 6.86 6.51 6.86 6.86 6.49 -350 -5.10% 1,253,800 - 1,778,354 106.49 26.25 100,400 292,700
CTF 18.35 18.35 18.5 18.5 17.75 0 0.00% 288,800 - 1,755,248 105.10 35.36 6,700 2,200
NBB 17.75 17.4 17 17.4 16.55 -350 -1.97% 153,800 - 1,742,780 104.36 2,485.71 0 1,400
VOS 13 12.35 12.55 12.8 12.1 -650 -5.00% 2,731,000 - 1,729,000 103.53 5.67 498,410 144,710
SGN 52.5 51.6 52.5 53.5 50.5 -900 -1.71% 14,100 - 1,728,527 103.50 7.10 1,500 1,500
PAC 26 24.5 26 27 24.3 -1,500 -5.77% 1,154,200 - 1,707,830 102.27 16.13 70,100 156,100
SBA 28.2 28.2 28.85 28.85 28 0 0.00% 22,600 - 1,705,769 102.14 10.06 0 0
SVC 18.45 18.15 18.4 18.4 17.45 -300 -1.63% 2,600 - 1,693,001 101.38 12.14 0 0
SRC 52.5 56 52.5 56.1 51 +3,500 +6.67% 28,500 - 1,571,549 94.10 63.85 0 0
PVP 14.75 14.6 14.65 14.95 14.2 -150 -1.02% 1,014,800 - 1,514,056 90.66 8.25 106,800 85,000
ASG 16.65 0 0 0.00% - - 1,511,565 90.51 - 0 0
HTG 42 41.3 41.7 41.8 41.05 -700 -1.67% 23,100 - 1,486,912 89.04 5.52 0 0
OPC 22.8 22.5 22.8 22.8 22.3 -300 -1.32% 21,500 - 1,441,145 86.30 14.63 0 0
S4A 34 0 0 0.00% - - 1,434,800 85.92 - 0 0
HQC 2.61 2.48 2.59 2.6 2.48 -130 -4.98% 4,234,500 - 1,429,966 85.63 42.76 272,100 451,700
FIT 4.28 4.2 4.29 4.29 4.12 -80 -1.87% 1,094,800 - 1,427,719 85.49 11.97 0 0
HPX 4.8 4.59 4.75 4.77 4.59 -210 -4.38% 482,200 - 1,396,134 83.60 24.68 0 41,000
CLC 55 53 52.2 54.9 51.7 -2,000 -3.64% 4,400 - 1,389,002 83.17 10.27 0 600
THG 44.25 43.9 44.2 44.25 43.15 -350 -0.79% 34,400 - 1,366,603 81.83 8.54 12,500 10,200
LHG 27.6 27.1 27.15 27.5 26.8 -500 -1.81% 62,400 - 1,355,325 81.16 5.31 13,000 12,900
CTI 22.6 21.5 22.4 22.4 21.5 -1,100 -4.87% 746,400 - 1,354,500 81.11 11.89 6,800 100,300
APH 5.46 5.4 5.5 5.58 5.39 -60 -1.10% 195,400 - 1,316,975 78.86 11.07 18,200 20,700
GHC 27.9 27.5 27.8 27.8 27.4 -400 -1.43% 23,700 - 1,310,719 78.49 8.17 0 0
ACC 12.6 12.45 12.6 12.6 12 -150 -1.19% 55,700 - 1,307,250 78.28 25.00 0 0
TIX 43.5 0 0 0.00% - - 1,305,000 78.14 - 0 0
GIL 13.55 12.8 13.6 13.6 12.75 -750 -5.54% 277,200 - 1,300,432 77.87 34.22 3,100 21,800
QNP 32.55 32 30.65 32 30.6 -550 -1.69% 2,100 - 1,293,118 77.43 9.06 0 0
SZL 48.2 47 48.1 48.1 46.75 -1,200 -2.49% 6,900 - 1,285,193 76.96 11.42 0 0
NSC 72.1 71 69.6 71.7 69.6 -1,100 -1.53% 1,000 - 1,247,791 74.72 6.06 200 0
APG 5.78 5.53 5.77 5.79 5.5 -250 -4.33% 1,002,100 - 1,236,629 74.05 - 21,100 12,600
EVG 6.08 5.74 6 6.05 5.7 -340 -5.59% 1,108,400 - 1,235,534 73.98 39.32 92,200 168,300
CSM 12.05 11.8 12 12 11.3 -250 -2.07% 321,900 - 1,222,778 73.22 28.71 4,600 18,300
LBM 30.45 30.5 30.1 30.8 30 +50 +0.16% 46,200 - 1,220,000 73.05 14.80 2,520 1,300
TIP 18.8 18.5 18.75 18.75 18.35 -300 -1.60% 53,100 - 1,202,645 72.01 5.57 0 4,300
NNC 53.5 52.7 50.3 53.8 50.3 -800 -1.50% 67,200 - 1,155,184 69.17 8.59 0 5,300
VDP 54 52 52 52 52 -2,000 -3.70% 500 - 1,148,336 68.76 15.99 0 0
SMB 38.7 38.3 38.6 38.6 38.1 -400 -1.03% 25,200 - 1,143,127 68.45 7.47 200 1,300
CDC 22 21.6 21.7 21.7 21.3 -400 -1.82% 65,900 - 1,139,889 68.26 19.74 0 9,100
HHP 13.55 13.1 13.5 13.5 12.85 -450 -3.32% 1,283,500 - 1,133,862 67.90 66.50 48,000 128,600
NHH 10.15 9.91 10.15 10.15 9.91 -240 -2.36% 73,800 - 1,119,473 67.03 8.40 0 8,500
TDC 11.05 11 10.75 11.05 10.55 -50 -0.45% 245,200 - 1,100,000 65.87 2.65 100 10,100
HAX 10.5 10.15 10.55 10.55 10 -350 -3.33% 771,700 - 1,090,513 65.30 350.00 65,500 70,700
D2D 36.5 36 36.5 36.5 35.5 -500 -1.37% 77,400 - 1,089,351 65.23 4.79 2,400 1,200
CRC 10.15 10 10.1 10.85 9.88 -150 -1.48% 5,137,600 - 1,066,999 63.89 11.24 234,100 132,500
TTF 2.68 2.53 2.67 2.67 2.53 -150 -5.60% 579,500 - 1,040,331 62.30 168.67 300 60,200
CLL 30.3 29.75 30.15 30.15 29.75 -550 -1.82% 6,500 - 1,011,500 60.57 10.77 0 0
CKG 9.19 8.8 8.7 8.9 8.7 -390 -4.24% 21,600 - 1,005,936 60.24 12.79 0 4,800
TCL 33.55 33.25 33.5 33.5 32.75 -300 -0.89% 41,400 - 1,002,768 60.05 7.62 0 7,200
SGR 15.4 14.35 15 15.35 14.35 -1,050 -6.82% 263,000 - 1,002,706 60.04 14.54 0 0
ITC 10.9 10.45 10.9 10.9 10.2 -450 -4.13% 301,400 - 1,002,521 60.03 31.19 0 0
TCI 8.8 8.4 8.5 8.68 8.3 -400 -4.55% 134,700 - 971,216 58.16 17.11 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
SJD 13.95 13.95 14 14 13.8 0 0.00% 103,400 - 962,531 57.64 5.99 2,410 10,100
TN1 16.1 16 15.9 16 15.9 -100 -0.62% 3,200 - 961,528 57.58 17.17 0 500
VTO 11.65 11.35 11.6 11.65 11.35 -300 -2.58% 305,600 - 906,487 54.28 10.09 10,800 21,200
CVT 25.6 23.85 23.9 24.5 23.85 -1,750 -6.84% 1,800 - 875,078 52.40 14.63 0 1,430
DC4 9.01 8.71 9.02 9.1 8.71 -300 -3.33% 334,200 - 855,633 51.24 4.17 4,600 3,800
OGC 2.91 2.8 2.91 2.91 2.76 -110 -3.78% 439,100 - 840,000 50.30 7.04 3,700 38,100
CNG 24 23.5 24 24 23 -500 -2.08% 18,400 - 824,834 49.39 15.22 0 1,100
ILB 21.6 21.5 21.5 21.6 21.5 -100 -0.46% 3,900 - 821,289 49.18 8.15 0 200
TVB 7.31 7.3 7.1 7.3 6.88 -10 -0.14% 13,400 - 818,308 49.00 6.49 300 200
LDG 3.38 3.18 3.32 3.33 3.15 -200 -5.92% 1,446,900 - 812,858 48.67 - 45,000 307,600
PGC 13.85 13.45 13.8 13.8 13.4 -400 -2.89% 142,700 - 811,563 48.60 9.49 6,700 2,400
HAP 7.68 7.25 7.26 7.26 7.25 -430 -5.60% 5,300 - 804,332 48.16 7.91 0 0
SMC 10.95 10.85 11.1 11.1 10.65 -100 -0.91% 88,600 - 798,634 47.82 27.33 0 400
VIP 11.85 11.65 11.8 11.9 11.6 -200 -1.69% 582,600 - 797,686 47.77 12.12 3,300 7,000
NHA 12.4 11.9 12.25 12.55 11.75 -500 -4.03% 115,200 - 770,988 46.17 7.03 0 0
LSS 8.54 8.5 8.54 8.6 8.41 -40 -0.47% 104,900 - 765,226 45.82 6.28 0 0
HVH 12.05 12.05 12.4 12.4 11.9 0 0.00% 114,500 - 765,046 45.81 16.22 3,600 2,800
DLG 2.64 2.51 2.64 2.64 2.5 -130 -4.92% 1,330,300 - 751,267 44.99 3.61 32,600 475,200
TEG 6.1 6.08 5.86 6.09 5.86 -20 -0.33% 11,100 - 734,504 43.98 144.76 0 0
VAF 20 19.2 18.8 19.2 18.8 -800 -4.00% 4,500 - 723,175 43.30 4.24 0 0
GSP 11.4 11.35 11.3 11.5 11.1 -50 -0.44% 130,700 - 696,655 41.72 8.72 0 0
ABT 60.9 59 59.5 59.6 59 -1,900 -3.12% 3,900 - 694,858 41.61 7.74 0 400
DHA 50.5 47 49.65 50.2 47 -3,500 -6.93% 140,300 - 691,890 41.43 13.38 6,600 16,700
DTL 11.4 0 0 0.00% - - 691,193 41.39 - 0 0
VNG 7 0 0 0.00% - - 680,936 40.77 - 0 0
NVT 7.48 0 0 0.00% - - 676,940 40.54 - 0 0
TSA 16.45 16.6 16.8 17.2 16.3 +150 +0.91% 483,300 - 671,055 40.18 23.58 0 0
SFI 28.4 27.6 28.3 28.3 27.5 -800 -2.82% 500 - 671,012 40.18 7.13 100 100
FDC 17.35 0 0 0.00% - - 670,230 40.13 - 0 0
VRC 13.3 13.2 13.2 13.2 12.9 -100 -0.75% 164,000 - 660,000 39.52 660.00 0 0
ACL 13.5 13.1 13 13.1 12.65 -400 -2.96% 7,300 - 657,083 39.35 60.93 0 0
KHP 10.7 10.7 10.7 10.7 10.7 0 0.00% 4,000 - 646,031 38.68 11.18 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TLD 8.01 8 8.01 8.01 7.8 -10 -0.12% 82,500 - 621,931 37.24 44.20 0 6,700
CLW 48.15 47.8 48.15 48.15 47.8 -350 -0.73% 4,400 - 621,400 37.21 11.52 0 0
SKG 9.2 9.04 9.2 9.3 9 -160 -1.74% 185,200 - 601,139 36.00 17.69 13,500 0
CMX 6.11 5.86 6.12 6.14 5.86 -250 -4.09% 145,400 - 597,128 35.76 10.67 0 2,200
ADS 8.18 7.8 8.18 8.18 7.8 -380 -4.65% 162,200 - 595,879 35.68 11.69 0 4,000
HTI 24.6 23.85 24.25 24.55 23.8 -750 -3.05% 65,900 - 595,038 35.63 9.68 0 4,300
SBG 11.6 11.55 11.55 11.65 11.35 -50 -0.43% 14,600 - 577,500 34.58 10.70 300 3,300
ICT 18 17.8 17.8 18 17.8 -200 -1.11% 72,500 - 572,893 34.30 18.43 0 0
VNS 8.49 8.4 8.5 8.5 8.4 -90 -1.06% 7,100 - 570,017 34.13 6.83 1,500 800
DAT 8.41 8.1 8.41 8.41 8.1 -310 -3.69% 500 - 560,750 33.58 9.02 0 0
TNC 30.85 29 28.75 29 28.7 -1,850 -6.00% 1,200 - 558,250 33.43 18.77 0 0
BTT 40.65 0 0 0.00% - - 548,775 32.86 - 0 0
HTN 6.33 6.14 6.33 6.36 6.12 -190 -3.00% 121,000 - 547,175 32.76 22.25 1,200 4,200
MCP 27 27 27 27 26.8 0 0.00% 8,400 - 536,447 32.12 16.20 0 0
ADP 23 22.65 23 23.1 22.65 -350 -1.52% 5,800 - 521,853 31.25 6.12 0 0
PLP 5.29 5.19 5.34 5.34 5.01 -100 -1.89% 25,100 - 518,999 31.08 41.19 4,200 3,800
BTP 8.58 8.44 8.58 8.78 8.43 -140 -1.63% 127,200 - 510,498 30.57 11.92 1,900 3,700
SFG 10.8 10.5 10.5 10.85 10.5 -300 -2.78% 2,700 - 502,922 30.12 15.70 0 0
UIC 60.2 60.3 61 61 60.3 +100 +0.17% 5,000 - 500,972 30.00 8.57 0 0
TLH 4.5 4.42 4.5 4.5 4.35 -80 -1.78% 267,700 - 496,454 29.73 - 4,400 3,100
JVC 4.32 4.4 4.4 4.4 4.17 +80 +1.85% 130,700 - 495,001 29.64 9.91 600 9,400
TSC 2.5 2.46 2.5 2.52 2.46 -40 -1.60% 175,100 - 484,273 29.00 492.00 0 0
RYG 10.65 10.7 10.5 10.8 10.5 +50 +0.47% 50,500 - 481,500 28.83 7.13 600 2,100
GDT 19.05 18.75 19 19 18.75 -300 -1.57% 60,600 - 462,191 27.68 8.65 50,200 0
DSN 39 37.95 39 39 37.8 -1,050 -2.69% 31,200 - 458,550 27.46 6.66 700 3,000
COM 32 32 32 32 32 0 0.00% 200 - 451,860 27.06 27.47 0 0
TMT 12.5 12.2 11.65 12.2 11.65 -300 -2.40% 41,200 - 449,911 26.94 - 0 100
TNT 9.3 8.8 8.92 9 8.7 -500 -5.38% 22,000 - 448,800 26.87 32.84 0 0
CCI 27 25.5 25.3 25.5 25.25 -1,500 -5.56% 600 - 447,298 26.78 15.45 0 0
DRL 45.8 45.75 45.8 45.8 45 -50 -0.11% 5,300 - 434,625 26.03 10.43 0 0
EVE 10.4 10.35 10 10.85 10 -50 -0.48% 107,600 - 434,491 26.02 - 69,200 1,700
ITD 16.25 16.2 16 16.25 15.8 -50 -0.31% 5,800 - 423,999 25.39 8.80 0 800
HUB 14.2 14 13.6 14 13.6 -200 -1.41% 2,000 - 423,400 25.35 6.39 500 0
MDG 40.45 40.2 40.45 40.45 38.55 -250 -0.62% 3,900 - 415,056 24.85 9.64 0 0
TDH 3.54 3.49 3.41 3.59 3.38 -50 -1.41% 12,600 - 393,158 23.54 - 0 1,900
MHC 9.6 9.01 9.41 9.6 8.93 -590 -6.15% 26,600 - 391,721 23.46 33.25 0 1,300
BCE 11.1 11.1 11 11.1 10.7 0 0.00% 37,500 - 388,500 23.26 5.21 1,600 0
TDW 43.6 45.2 43.7 45.3 43.7 +1,600 +3.67% 10,100 - 384,200 23.01 6.85 200 0
TCO 11.4 12.15 11.5 12.15 11.45 +750 +6.58% 1,365,600 - 380,546 22.79 10.19 0 0
VPG 4.58 4.26 4.35 4.5 4.26 -320 -6.99% 296,600 - 376,651 22.55 4.02 23,300 0
HII 5.29 5.07 5.29 5.29 5.07 -220 -4.16% 86,500 - 373,471 22.36 120.71 0 0
SSC 28.75 28.05 28.05 28.05 28.05 -700 -2.43% 300 - 372,274 22.29 9.26 0 0
FIR 5.15 5.15 5.25 5.25 4.8 0 0.00% 124,300 - 363,949 21.79 183.93 13,000 2,400
VSI 28.6 27.5 28.6 28.6 27.5 -1,100 -3.85% 3,900 - 363,000 21.74 11.17 0 0
VNE 4.39 4.33 4.36 4.4 4.3 -60 -1.37% 28,200 - 355,299 21.28 - 0 1,400
HID 4.32 4.62 4.62 4.62 4.62 +300 +6.94% 507,400 - 354,614 21.23 65.07 100 0
C47 9.8 9.65 9.91 10 9.2 -150 -1.53% 107,600 - 350,703 21.00 6.71 0 0
PMG 7.5 0 0 0.00% - - 347,522 20.81 - 0 0
NAF 49.1 48.85 49.1 49.65 48.2 -250 -0.51% 767,900 - 346,050 20.72 23.38 77,000 155,200
VPH 3.71 3.62 3.73 3.73 3.5 -90 -2.43% 38,200 - 345,195 20.67 2.67 3,000 1,000
C32 11.2 11.1 11.1 11.2 10.5 -100 -0.89% 6,900 - 333,647 19.98 20.52 0 0
SAV 13.4 13.4 12.5 13.9 12.5 0 0.00% 10,700 - 332,242 19.89 5.75 0 0
TVT 15.5 15.5 15.7 15.7 15.5 0 0.00% 5,600 - 325,500 19.49 14.10 0 0
YBM 10.35 10.05 10.1 10.1 10.05 -300 -2.90% 500 - 323,354 19.36 10.78 0 0
CCC 8.25 7.8 8 8 7.8 -450 -5.45% 6,800 - 320,229 19.18 7.43 0 0
CIG 6.15 6.13 6.15 6.15 5.72 -20 -0.33% 27,400 - 312,875 18.74 3.55 0 0
HMC 11.4 11.2 11.4 11.4 11 -200 -1.75% 4,500 - 305,760 18.31 9.79 800 100
HAR 3.16 3.12 3.16 3.17 3.01 -40 -1.27% 404,700 - 298,534 17.88 30.29 13,100 21,600
DRH 2.47 2.39 2.48 2.57 2.38 -80 -3.24% 1,015,500 - 295,662 17.70 - 5,000 1,600
HCD 7.93 7.93 7.51 7.93 7.51 0 0.00% 7,300 - 293,083 17.55 9.71 0 0
PNC 27.5 26.5 25.7 26.5 25.7 -1,000 -3.64% 300 - 286,183 17.14 28.01 0 0
CCL 4.88 4.78 4.82 4.85 4.74 -100 -2.05% 271,600 - 284,799 17.05 7.47 0 12,900
VNL 20.1 19.5 20.05 20.05 19.5 -600 -2.99% 13,500 - 275,739 16.51 6.19 0 1,200
LAF 17.85 17.7 17 17.7 16.7 -150 -0.84% 500 - 269,536 16.14 6.92 100 0
PTL 2.89 2.69 2.81 2.89 2.69 -200 -6.92% 207,700 - 269,000 16.11 - 0 0
HTL 22.4 22.4 22.4 22.4 22.4 0 0.00% 1,100 - 268,800 16.10 11.61 100 0
NHT 10.5 11 11 11 11 +500 +4.76% 400 - 264,041 15.81 11.70 0 0
TCT 20.4 20.2 20.35 20.4 19.5 -200 -0.98% 16,300 - 258,318 15.47 23.88 0 0
DQC 9.7 9.35 9.51 9.51 9.3 -350 -3.61% 13,000 - 257,668 15.43 - 0 0
LGL 5.28 4.98 4.92 5.28 4.92 -300 -5.68% 77,500 - 256,456 15.36 - 0 0
DAH 3 2.98 2.95 3 2.95 -20 -0.67% 61,500 - 250,916 15.02 36.79 0 0
L10 25 0 0 0.00% - - 244,750 14.66 - 0 0
SRF 7.05 0 0 0.00% - - 238,197 14.26 - 0 0
ABS 2.96 2.92 2.96 3.05 2.82 -40 -1.35% 311,400 - 233,600 13.99 97.33 0 0
PHC 4.64 4.59 4.64 4.64 4.5 -50 -1.08% 85,200 - 232,630 13.93 47.81 0 0
SC5 15.5 0 0 0.00% - - 232,244 13.91 - 0 0
DHM 6.74 6.71 6.74 6.74 6.6 -30 -0.45% 48,000 - 231,735 13.88 76.25 0 0
ABR 12.2 11.5 12.25 12.25 11.5 -700 -5.74% 700 - 230,000 13.77 11.65 0 0
VMD 14.75 14.7 14.7 14.7 14.7 -50 -0.34% 600 - 226,972 13.59 10.14 0 0
DBT 11 10.85 10.25 10.85 10.25 -150 -1.36% 37,500 - 222,758 13.34 14.05 0 0
PJT 8.91 8.9 8.91 8.91 8.9 -10 -0.11% 5,100 - 221,457 13.26 11.90 0 0
SFC 19.5 0 0 0.00% - - 220,183 13.18 - 0 0
TNI 4.18 4.18 4.15 4.32 4 0 0.00% 8,000 - 219,450 13.14 - 0 0
SMA 10 10.5 10 10.5 10 +500 +5.00% 229,800 - 213,705 12.80 16.30 0 0
SBV 7.8 7.26 7.26 7.26 7.26 -540 -6.92% 9,700 - 208,290 12.47 - 0 8,300
AAT 2.97 2.94 2.95 2.97 2.88 -30 -1.01% 25,400 - 208,208 12.47 - 0 0
VPS 8.5 8.5 8.5 8.5 8.31 0 0.00% 5,000 - 207,917 12.45 8.88 0 0
PTC 6.84 6.4 6.7 6.7 6.4 -440 -6.43% 1,300 - 206,026 12.34 10.65 0 0
VID 4.89 4.89 4.89 4.89 4.8 0 0.00% 4,200 - 199,688 11.96 28.76 0 0
SVT 11.3 11.05 10.9 11.05 10.9 -250 -2.21% 6,900 - 191,286 11.45 6.94 0 0
ADG 9.1 8.8 8.8 8.8 8.8 -300 -3.30% 9,400 - 188,149 11.27 10.58 0 0
HSL 5.19 4.84 5.01 5.07 4.84 -350 -6.74% 165,600 - 186,666 11.18 27.66 200 0
BKG 2.61 2.59 2.61 2.61 2.57 -20 -0.77% 148,400 - 185,467 11.11 12.45 0 0
ASP 4.9 4.92 4.9 4.92 4.73 +20 +0.41% 54,000 - 183,711 11.00 25.76 0 0
TPC 10.35 0 0 0.00% - - 174,055 10.42 - 0 0
BMC 13.9 13 14.1 14.1 12.95 -900 -6.47% 56,900 - 161,104 9.65 20.44 0 0
NO1 7 6.51 7 7 6.51 -490 -7.00% 174,600 - 156,240 9.36 8.67 200 0
KMR 2.74 2.69 2.7 2.73 2.69 -50 -1.82% 6,700 - 153,001 9.16 26.12 0 0
FCM 3.31 3.29 3.31 3.32 3.2 -20 -0.60% 40,500 - 152,086 9.11 106.13 500 3,000
HTV 11.45 0 0 0.00% - - 150,041 8.98 - 0 0
BRC 11.95 0 0 0.00% - - 147,881 8.86 - 0 0
VTB 13.5 13.5 13.5 13.5 13.4 0 0.00% 8,600 - 145,861 8.73 9.36 0 0
CMV 8 0 0 0.00% - - 145,247 8.70 - 0 0
GMH 8.35 8.4 8.2 8.45 8.1 +50 +0.60% 4,800 - 138,600 8.30 7.78 0 0
DTT 16.7 16.6 16.6 16.6 16.6 -100 -0.60% 1,000 - 135,320 8.10 11.85 0 0
SHA 3.72 3.92 3.91 3.95 3.78 +200 +5.38% 4,300 - 131,111 7.85 9.70 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
SPM 8.8 8.8 8.99 9.1 8.7 0 0.00% 8,800 - 121,176 7.26 26.27 0 0
VCA 7.35 7.48 7.3 7.48 7 +130 +1.77% 1,700 - 113,601 6.80 110.00 0 0
SVD 3.97 3.9 3.9 3.9 3.9 -70 -1.76% 5,900 - 107,663 6.45 7.93 0 0
TYA 17.4 17 17.4 17.55 17 -400 -2.30% 18,500 - 104,132 6.24 4.54 0 5,400
PIT 7.3 7.3 7.3 7.3 7.3 0 0.00% 5,100 - 103,735 6.21 36.32 0 0
GTA 9.01 0 0 0.00% - - 88,568 5.30 - 0 0
ST8 3.39 3.28 3.33 3.39 3.28 -110 -3.24% 56,500 - 84,365 5.05 3.81 0 0
AAM 6.36 0 0 0.00% - - 66,470 3.98 - 0 0
HAS 8.3 0 0 0.00% - - 64,740 3.88 - 0 0
HU1 6.3 0 0 0.00% - - 63,000 3.77 - 0 0
DTA 3.64 3.48 3.87 3.87 3.47 -160 -4.40% 4,000 - 62,848 3.76 41.93 0 0
TDG 2.63 2.54 2.63 2.63 2.54 -90 -3.42% 28,000 - 61,496 3.68 8.98 0 0
DXV 3.75 3.75 3.75 3.75 3.75 0 0.00% 300 - 37,125 2.22 45.73 0 0
TCR 2.46 2.46 2.46 2.46 2.46 0 0.00% 5,000 - 25,499 1.53 - 0 0
AFX 10.1 10.25 10.1 10.25 10.1 +150 +1.49% 60,000 - - - 7.58 0 0
ANT 35.85 33.35 34.05 34.05 33.35 -2,500 -6.97% 74,900 - - - 8.39 0 0
FUCTVGF3 14.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.6 0 0 0.00% - - - - - 0 0
FUCVREIT 6.9 6.8 6.9 6.9 6.8 -100 -1.45% 11,000 - - - - 200 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.06 14 13.7 14 13.5 -60 -0.43% 3,400 - - - - 400 2,900
FUEFCV50 14.45 15.18 14.45 15.45 14.45 +730 +5.05% 7,900 - - - - 0 0
FUEIP100 11.9 0 0 0.00% - - - - - 0 0
FUEKIV30 12.24 11.87 11.85 11.94 11.7 -370 -3.02% 4,500 - - - - 200 3,300
FUEKIVFS 16.46 15.82 15.82 15.82 15.82 -640 -3.89% 300 - - - - 100 0
FUEKIVND 13.56 12.97 12.94 12.97 12.83 -590 -4.35% 1,800 - - - - 200 0
FUEMAV30 21.98 21.34 21.6 21.6 21.25 -640 -2.91% 7,800 - - - - 500 7,800
FUEMAVND 15.3 14.61 15.3 15.3 14.61 -690 -4.51% 3,300 - - - - 200 200
FUESSV30 22.69 22.38 22.58 22.58 21.8 -310 -1.37% 74,400 - - - - 1,100 38,600
FUESSV50 28.65 28.1 29 29 28.02 -550 -1.92% 5,500 - - - - 300 0
FUESSVFL 28.4 27.61 28.4 28.4 27.25 -790 -2.78% 56,100 - - - - 5,500 2,700
FUETCC50 13.67 13.54 13.65 13.72 12.76 -130 -0.95% 126,000 - - - - 200 97,000
FUETPVND 11 0 0 0.00% - - - - - 0 0
FUEVFVND 36.55 35.25 36.5 36.5 35 -1,300 -3.56% 315,200 - - - - 31,700 68,200
FUEVN100 25.05 24.85 25.05 25.05 24.8 -200 -0.80% 66,000 - - - - 0 4,900
KLB 12.9 12.5 12.9 13.05 12.45 -400 -3.10% 168,100 - - - 5.09 400 1,000
MCH 155 145.6 147.5 150 144.2 -9,400 -6.06% 485,800 - - - 26.20 20,200 196,600
PDV 9.6 9.15 9.6 9.6 9.15 -450 -4.69% 108,200 - - - 2.23 0 0
VPX 29.15 29.2 28.4 29.2 27.15 +50 +0.17% 3,063,500 - - - 12.68 1,309,300 507,700
合計 6,650,499,073 398,233.48 151,718,380 167,821,500

※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