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

2024/04/25 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 1,204.97
-0.64/-0.05%
売買高 438,161,000 株
（前日比 -30.21%）
売買高（相対取引を含む） 518,637,910 株
（前日比 -31.43%）
値上がり銘柄数 136
値下がり銘柄数 200
変わらず銘柄数 81
総銘柄数 417
売買代金 12,107,739 百万VND
（前日比 -27.72%）
売買代金（相対取引を含む） 14,137,795 百万VND
（前日比 -28.58%）
前日終値 1205.61 (04/24) 
始値 1206.25
高値 1208.41
安値 1200.21
年初来高値 1,290.18 (03/28) 
年初来安値 1131.72 (01/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 72,381,940 92,593,890 -20,211,950
VN30 1,233.72 +1.55 +0.13% VN100 1,228.52 -0.42 -0.03% VNFIN Lead 1,986.72 -11.88 -0.59%
VNMID 1,806.27 -7.22 -0.4% VNALL 1,237.49 -0.69 -0.06% VNFIN Select 2,047.34 -13.88 -0.67%
VNSML 1,390.21 -5.20 -0.37% VN Diamond 2,104.54 +10.15 +0.48% VNX Allshare 1,971.90 -1.19 -0.06%
産業トレンド
-0.21 +0.07 -0.37 -0.20 +0.06 +0.35
-0.27 +0.04 -0.34 -0.26 +0.13 - -
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（2024/04/25 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
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) 		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
AAA 9.79 9.72 9.78 9.8 9.68 -70 -0.72% 1,188,500 3,715,708 226.57 12.84 194,200 41,200
AAM 8.8 9 9 9 9 +200 +2.27% 300 94,061 5.74 225.00 100 0
AAT 4.82 4.64 4.78 4.78 4.49 -180 -3.73% 178,600 328,601 20.04 3.33 800 0
ABR 12.9 12.85 12.8 12.85 12.8 -50 -0.39% 1,100 257,000 15.67 8.30 0 0
ABS 5.09 5.04 5.12 5.12 5.02 -50 -0.98% 189,200 403,200 24.59 51.43 0 0
ABT 34 34 34 34 34 0 0.00% 300 400,427 24.42 6.94 0 0
ACB 27.05 26.8 27 27.05 26.75 -250 -0.92% 5,141,600 104,092,550 6,347.11 6.55 375,900 375,900
ACC 13.8 13.9 13.8 14.1 13.8 +100 +0.72% 2,800 1,459,500 88.99 21.00 0 0
ACG 38.4 38.3 38.4 38.45 37.6 -100 -0.26% 11,200 5,775,178 352.15 13.23 0 0
ACL 12.35 12.35 12.2 12.4 11.8 0 0.00% 5,300 619,464 37.77 63.01 0 0
ADG 16.55 16.55 16.55 16.55 16.55 0 0.00% 300 353,848 21.58 17.63 0 200
ADP 26 26.05 26 26.05 26 +50 +0.19% 800 600,188 36.60 14.99 0 0
ADS 12.55 12.4 12.4 12.55 12.2 -150 -1.20% 255,200 724,095 44.15 11.07 0 29,000
AGG 20.5 20.5 20.4 20.75 20.2 0 0.00% 950,700 2,564,927 156.40 14.62 16,600 13,400
AGM 4.46 4.42 4.49 4.49 4.41 -40 -0.90% 70,500 80,444 4.91 - 0 0
AGR 18.5 18.2 18.5 18.55 18 -300 -1.62% 1,979,300 3,920,121 239.03 26.80 290,300 192,100
ANV 29.3 28.9 29.2 29.2 28.7 -400 -1.37% 854,900 3,847,396 234.60 98.63 5,000 95,500
APC 7 6.86 7 7 6.86 -140 -2.00% 22,800 136,548 8.33 - 0 3,000
APG 13.75 13.65 13.7 13.7 13.5 -100 -0.73% 88,800 2,096,940 127.86 16.77 0 36,100
APH 7.65 7.65 7.65 7.73 7.54 0 0.00% 378,000 1,865,715 113.76 54.64 0 21,700
ASG 19.9 19.1 19.9 19.9 19.1 -800 -4.02% 400 1,733,987 105.73 360.38 0 0
ASM 11.3 11.2 11.3 11.3 11 -100 -0.88% 1,293,900 3,769,100 229.82 19.31 1,935,200 128,000
ASP 4.1 4.12 4.1 4.15 4 +20 +0.49% 77,700 153,839 9.38 - 0 0
AST 54.6 54.4 54.6 54.6 54.2 -200 -0.37% 2,700 2,448,000 149.27 22.00 0 0
BAF 27.45 27.45 27.65 27.7 27.2 0 0.00% 2,719,200 3,939,624 240.22 149.18 0 295,500
BBC 50 50 49 50 49 0 0.00% 200 937,634 57.17 10.26 0 0
BCE 5.83 5.84 6.05 6.05 5.72 +10 +0.17% 7,200 204,400 12.46 265.45 0 0
BCG 8.16 8.05 8.19 8.19 8 -110 -1.35% 3,263,700 4,294,414 261.85 72.52 20,800 9,900
BCM 52.3 52.5 52.8 53.3 52.2 +200 +0.38% 328,300 54,337,500 3,313.26 24.01 1,600 23,200
BFC 28.1 28.2 28.55 28.55 27.75 +100 +0.36% 101,800 1,612,137 98.30 12.08 5,900 18,100
BHN 38.1 0 0 0.00% - 8,831,580 538.51 - 0 0
BIC 28.25 28.45 28.4 28.45 28.2 +200 +0.71% 16,700 3,336,528 203.45 9.08 0 0
BID 50 49.6 49.75 50.3 49.3 -400 -0.80% 1,053,600 250,902,781 15,298.95 14.97 77,600 374,100
BKG 4.11 4.1 4.11 4.17 4.09 -10 -0.24% 109,200 279,620 17.05 26.45 0 900
BMC 17.1 17.25 17.1 17.45 17 +150 +0.88% 24,500 213,773 13.03 8.83 1,000 0
BMI 23.15 23 23.25 23.25 22.95 -150 -0.65% 9,700 2,773,464 169.11 8.90 0 1,200
BMP 109.9 109 109.9 110.6 107.5 -900 -0.82% 226,300 8,922,842 544.08 8.57 4,100 23,900
BRC 13.05 13 13.35 13.35 13 -50 -0.38% 1,500 160,875 9.81 8.29 0 0
BSI 52.7 51.8 52.4 52.5 51.2 -900 -1.71% 776,500 10,477,973 638.90 24.61 9,900 168,900
BTP 14.1 14 14.2 14.2 13.9 -100 -0.71% 19,700 846,798 51.63 11.79 0 0
BTT 31.1 0 0 0.00% - 419,850 25.60 - 0 0
BVH 39.6 39.3 39.45 39.7 39.2 -300 -0.76% 154,300 29,173,285 1,778.86 16.35 10,910 15,970
BWE 43.05 42.6 43.05 43.75 42.55 -450 -1.05% 378,300 8,218,392 501.12 14.68 15,200 15,000
C32 17.4 17.25 17.4 17.5 17.15 -150 -0.86% 43,800 259,270 15.81 - 200 0
C47 5.82 5.78 5.82 5.9 5.7 -40 -0.69% 15,300 190,966 11.64 11.92 0 0
CAV 70.9 70.1 70.3 71 70.1 -800 -1.13% 1,600 4,030,009 245.73 9.68 100 0
CCI 19.65 19.8 20 20.9 19.7 +150 +0.76% 3,400 347,314 21.18 16.20 0 0
CCL 8 7.58 8.08 8.08 7.58 -420 -5.25% 164,500 451,627 27.54 - 2,400 19,200
CDC 19.9 19.85 19.9 19.95 19.5 -50 -0.25% 587,700 436,476 26.61 51.03 20,900 8,400
CHP 29.55 29.55 29.5 29.55 29.25 0 0.00% 9,400 4,341,269 264.71 12.88 0 0
CIG 4.63 4.6 4.6 4.7 4.5 -30 -0.65% 74,000 145,084 8.85 - 0 0
CII 16.35 16.15 16.15 16.25 16 -200 -1.22% 1,938,100 5,141,592 313.51 27.70 14,600 27,500
CKG 19.85 19.6 19.85 19.85 19.1 -250 -1.26% 12,000 1,867,083 113.85 13.00 0 0
CLC 41.45 40.5 40.5 40.5 40.5 -950 -2.29% 300 1,061,407 64.72 8.40 0 0
CLL 39.85 39.8 39.85 39.85 38.8 -50 -0.13% 9,800 1,353,200 82.51 14.68 0 0
CLW 42.6 0 0 0.00% - 553,800 33.77 - 0 0
CMG 45.3 44.6 45.3 47 44.6 -700 -1.55% 1,275,900 6,715,776 409.50 21.85 307,500 111,650
CMV 9.89 9.9 9.88 9.9 9.88 +10 +0.1% 400 179,743 10.96 11.99 0 0
CMX 7.91 7.8 7.91 7.91 7.8 -110 -1.39% 79,800 794,812 48.46 16.28 0 4,700
CNG 30.8 30.15 30.85 30.85 29.7 -650 -2.11% 448,800 1,058,244 64.53 10.85 13,500 252,100
COM 33.45 31.3 31.3 31.3 31.3 -2,150 -6.43% 100 441,976 26.95 12.83 0 0
CRC 5.91 5.9 6 6.04 5.9 -10 -0.17% 65,200 177,000 10.79 6.14 0 0
CRE 8.02 8.1 8.1 8.11 8.02 +80 +1% 93,200 3,755,795 229.01 2,025.00 1,400 300
CSM 14.9 14.8 15.9 15.9 14.15 -100 -0.67% 7,900 1,533,654 93.52 38.54 200 1,600
CSV 56.7 55.9 56.8 56.8 55.2 -800 -1.41% 250,400 2,470,780 150.66 13.42 1,100 75,400
CTD 65.4 65.1 65.4 65.5 63.7 -300 -0.46% 682,700 6,459,008 393.84 92.08 174,500 103,200
CTF 29.9 30.4 29.9 30.4 29.6 +500 +1.67% 143,700 2,717,652 165.71 58.80 5,100 0
CTG 32.95 33 32.85 33 32.25 +50 +0.15% 4,863,800 158,589,770 9,670.11 8.90 875,200 983,500
CTI 14.35 14.35 14.35 14.4 14.15 0 0.00% 243,900 786,380 47.95 10.67 0 2,500
CTR 124.6 122.6 125.9 129 122 -2,000 -1.61% 670,100 14,023,709 855.10 27.18 39,200 254,300
CTS 36 35.5 35.85 35.95 35.1 -500 -1.39% 1,398,200 5,278,898 321.88 28.17 86,200 186,600
CVT 28.5 28.8 27.1 28.8 27.1 +300 +1.05% 1,000 1,056,698 64.43 26.02 0 0
D2D 43.15 42.8 42.9 43.3 42.7 -350 -0.81% 12,500 1,295,117 78.97 57.37 1,400 0
DAG 2.85 2.8 2.86 2.86 2.8 -50 -1.75% 87,500 168,874 10.30 22.58 0 0
DAH 3.98 3.89 3.97 4.04 3.89 -90 -2.26% 68,900 327,538 19.97 86.44 0 0
DAT 9.55 0 0 0.00% - 601,030 36.65 - 0 0
DBC 28 27.7 28.05 28.05 27.25 -300 -1.07% 6,432,800 6,703,451 408.75 268.93 416,900 899,800
DBD 53.3 53.3 53.8 53.8 52.6 0 0.00% 17,700 3,989,157 243.24 17.24 0 0
DBT 12.55 12.55 12.55 12.6 12.55 0 0.00% 2,100 204,885 12.49 14.05 0 0
DC4 10.95 10.7 10.95 10.95 10.55 -250 -2.28% 152,900 561,747 34.25 5.23 5,800 600
DCL 27.25 27.3 27.4 27.45 27 +50 +0.18% 296,300 1,994,020 121.59 32.31 0 0
DCM 31 30.65 30.8 31 30.45 -350 -1.13% 960,000 16,226,110 989.40 17.06 6,900 368,200
DGC 116.3 116.1 116.3 116.3 114.4 -200 -0.17% 1,539,200 44,092,274 2,688.55 15.13 477,200 354,100
DGW 58.7 58.3 58.7 59.5 57.8 -400 -0.68% 1,457,500 9,739,206 593.85 26.98 75,800 203,700
DHA 43.7 42.95 43.05 43.3 42.85 -750 -1.72% 62,200 632,485 38.57 12.59 1,000 11,100
DHC 39.1 38.35 39.1 39.1 38.35 -750 -1.92% 237,600 3,086,908 188.23 10.18 4,000 130,900
DHG 113 113.7 113 114 113 +700 +0.62% 13,000 14,865,828 906.45 14.61 0 200
DHM 10 10 9.61 10.05 9.61 0 0.00% 24,800 313,962 19.14 52.63 0 0
DIG 28.65 28.3 28.55 28.6 27.95 -350 -1.22% 15,069,200 17,258,811 1,052.37 145.13 77,300 1,634,200
DLG 1.89 1.85 1.89 1.89 1.85 -40 -2.12% 510,400 553,723 33.76 - 0 26,200
DMC 65 66.7 68.5 68.5 65.3 +1,700 +2.62% 800 2,316,322 141.24 14.87 0 0
DPG 44 42.7 44.1 44.25 42.6 -1,300 -2.95% 773,900 2,690,081 164.03 13.25 4,900 192,000
DPM 31.95 31.25 31.95 31.95 31.25 -700 -2.19% 1,760,300 12,229,196 745.68 30.34 14,900 379,400
DPR 37.7 37.2 37.65 37.8 36.9 -500 -1.33% 360,000 3,232,157 197.08 8.93 8,600 45,400
DQC 14.6 14.6 14.6 14.6 14.45 0 0.00% 4,600 402,348 24.53 - 0 0
DRC 30.05 29.7 30.2 30.2 29.1 -350 -1.16% 563,600 3,528,140 215.13 14.32 1,100 97,300
DRH 3.8 3.76 3.8 3.85 3.74 -40 -1.05% 369,700 465,142 28.36 3,760.00 100 9,900
DRL 67.2 67.6 67.2 67.6 67.2 +400 +0.6% 3,300 642,200 39.16 11.77 0 0
DSN 55.5 55.6 55.1 55.6 55.1 +100 +0.18% 2,300 671,815 40.96 7.02 0 0
DTA 4.18 4.32 4.37 4.37 4.32 +140 +3.35% 5,500 78,018 4.76 58.38 0 0
DTL 13.5 0 0 0.00% - 818,518 49.91 - 0 0
DTT 20.9 0 0 0.00% - 170,373 10.39 - 0 0
DVP 73.2 73.1 73.2 73.2 72.8 -100 -0.14% 4,400 2,924,000 178.29 8.84 0 0
DXG 16.55 16.35 16.55 16.55 16.1 -200 -1.21% 6,878,500 9,974,015 608.17 59.89 196,600 486,100
DXS 7.2 7.1 7.14 7.14 7.05 -100 -1.39% 587,000 4,076,132 248.54 - 66,700 0
DXV 5.97 5.95 6.1 6.1 5.9 -20 -0.34% 71,100 58,905 3.59 - 0 0
E1VFVN30 21.27 21.3 21.21 21.3 21.09 +30 +0.14% 802,900 - - - 2,662,600 3,101,600
EIB 17.65 17.95 17.65 17.95 17.55 +300 +1.7% 7,251,300 31,248,547 1,905.40 14.43 235,100 448,100
ELC 21.4 21.4 21.6 22.5 21.35 0 0.00% 549,700 1,257,867 76.70 35.37 18,500 56,900
EVE 14.75 14.8 14.3 14.8 14.3 +50 +0.34% 71,800 621,301 37.88 34.82 46,600 2,500
EVF 13.9 13.55 13.8 13.8 13.3 -350 -2.52% 4,761,800 9,513,835 580.11 15.96 23,000 1,654,800
EVG 5 4.97 4.99 4.99 4.88 -30 -0.60% 722,400 1,069,792 65.23 35.25 5,000 0
FCM 4.14 4.05 4.14 4.14 3.9 -90 -2.17% 31,800 182,655 11.14 11.77 1,200 0
FCN 13.7 14.05 13.7 14.15 13.65 +350 +2.55% 1,074,000 2,212,018 134.88 55.75 47,700 122,800
FDC 11.5 12.3 11.55 12.3 11.5 +800 +6.96% 500 475,069 28.97 647.37 0 0
FIR 6.68 6.41 6.6 6.69 6.41 -270 -4.04% 590,200 411,812 25.11 21.58 2,000 110,100
FIT 4.39 4.39 4.4 4.4 4.35 0 0.00% 332,600 1,492,306 90.99 - 0 0
FMC 48.9 49 48.9 49 48.6 +100 +0.2% 20,400 3,204,056 195.37 11.89 500 300
FPT 120.1 123.2 122.5 128 121.9 +3,100 +2.58% 5,707,700 156,460,165 9,540.25 26.43 3,487,820 3,469,100
FRT 151 153 152 154.7 150.8 +2,000 +1.32% 497,300 20,845,086 1,271.04 - 40,400 106,200
FTS 55.5 54.9 55.2 55.4 53.6 -600 -1.08% 1,566,800 11,779,618 718.27 26.47 31,800 295,800
FUCTVGF3 14.5 14.5 14.5 14.5 14.5 0 0.00% 100 - - - 0 0
FUCTVGF4 14 14 14 14 14 0 0.00% 100 - - - 0 0
FUCTVGF5 11.5 0 0 0.00% - - - - 0 0
FUCVREIT 7 7.49 6.9 7.49 6.51 +490 +7% 11,200 - - - 0 300
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 11.29 11.25 11.29 11.29 11.08 -40 -0.35% 12,700 - - - 1,800 800
FUEFCV50 12.29 12.25 12.29 12.29 12.24 -40 -0.33% 5,400 - - - 0 0
FUEIP100 7.85 7.85 7.35 7.85 7.35 0 0.00% 2,700 - - - 0 0
FUEKIV30 8.1 8.15 8.1 8.15 8.1 +50 +0.62% 20,600 - - - 20,000 20,600
FUEKIVFS 11.65 11.64 10.85 11.64 10.85 -10 -0.09% 400 - - - 0 300
FUEKIVND 11.22 11.2 11.2 11.2 11.2 -20 -0.18% 100 - - - 0 100
FUEMAV30 14.6 14.64 14.75 14.75 14.58 +40 +0.27% 5,500 - - - 3,000 1,400
FUEMAVND 12.7 12.77 12.73 12.77 12.53 +70 +0.55% 1,700 - - - 900 1,500
FUESSV30 15.1 15.19 15.15 15.19 15.03 +90 +0.6% 14,100 - - - 5,900 6,000
FUESSV50 18.31 18.7 18.31 18.7 17.69 +390 +2.13% 17,400 - - - 2,200 9,300
FUESSVFL 20.37 20.56 20.37 20.56 19.95 +190 +0.93% 35,800 - - - 1,200 2,004,800
FUEVFVND 29.98 30 30.02 30.12 29.78 +20 +0.07% 5,262,400 - - - 1,121,200 10,377,700
FUEVN100 16.35 16.41 16.58 16.58 16.3 +60 +0.37% 39,500 - - - 14,200 11,900
GAS 74.6 74 74.6 74.9 74 -600 -0.80% 788,500 169,958,749 10,363.34 14.88 14,900 555,600
GDT 25.1 24.8 25.1 25.1 24.45 -300 -1.20% 32,600 524,951 32.01 15.06 300 30,000
GEG 12.4 12.3 12.4 12.4 12.2 -100 -0.81% 225,100 4,197,368 255.94 57.48 0 14,100
GEX 20.3 20.8 20.2 20.8 20.05 +500 +2.46% 12,251,500 17,711,112 1,079.95 53.61 32,000 1,779,100
GIL 32.15 32 32 32.2 31.15 -150 -0.47% 455,000 2,239,977 136.58 76.37 5,700 125,900
GMC 8.91 9.09 9 9.1 8.77 +180 +2.02% 4,000 299,525 18.26 - 0 1,500
GMD 81.3 81.4 81.5 81.5 80.1 +100 +0.12% 1,284,400 25,273,638 1,541.08 11.29 138,100 109,500
GMH 9.3 9.22 9.29 9.29 9 -80 -0.86% 23,500 152,130 9.28 11.11 0 0
GSP 12.2 12 12.15 12.15 11.9 -200 -1.64% 107,100 669,593 40.83 8.50 0 0
GTA 11.55 11.7 11.7 11.7 11.7 +150 +1.3% 100 115,011 7.01 11.16 0 0
GVR 29.5 29.4 29.7 30 29.15 -100 -0.34% 3,440,300 117,600,000 7,170.73 60.62 206,800 434,100
HAG 12.3 12.5 12.4 12.65 12.3 +200 +1.63% 5,152,300 11,592,491 706.86 - 1,300 204,800
HAH 40.8 40.8 40.5 40.85 40.15 0 0.00% 843,700 4,305,089 262.51 12.31 21,000 22,000
HAP 4.69 4.67 4.67 4.69 4.6 -20 -0.43% 85,600 518,101 31.59 29.19 0 400
HAR 4.2 4.21 4.25 4.26 4.11 +10 +0.24% 265,000 402,830 24.56 11.20 22,000 4,300
HAS 8.06 8.62 8.08 8.62 8.08 +560 +6.95% 6,900 67,236 4.10 210.24 0 0
HAX 15.25 15.2 15.25 15.3 15 -50 -0.33% 333,900 1,420,099 86.59 40.53 80,000 116,200
HBC 7.34 7.3 7.36 7.36 7.23 -40 -0.54% 356,100 2,001,173 122.02 - 5,000 42,400
HCD 9.77 9.69 9.75 9.75 9.52 -80 -0.82% 446,000 358,131 21.84 6.91 900 38,800
HCM 27.65 27.3 27.55 27.55 27 -350 -1.27% 3,330,900 19,218,411 1,171.85 18.51 58,330 652,000
HDB 22.4 22.5 22.4 22.65 22.25 +100 +0.45% 7,367,500 65,532,389 3,995.88 6.46 805,400 2,355,800
HDC 30.9 30.8 30.5 30.8 29.85 -100 -0.32% 3,759,000 4,161,230 253.73 28.54 7,300 809,710
HDG 26.4 26.5 26.4 26.65 26.25 +100 +0.38% 650,300 8,102,556 494.06 12.18 188,100 37,500
HHP 9.49 9.3 9.3 9.5 9.3 -190 -2.00% 164,600 576,821 35.17 34.44 600 100
HHS 8.77 8.76 8.78 8.85 8.6 -10 -0.11% 682,300 3,041,128 185.43 8.41 85,800 1,000
HHV 12.75 12.65 12.8 12.95 12.6 -100 -0.78% 3,626,500 4,166,282 254.04 12.52 16,300 126,730
HID 2.87 3.07 2.97 3.07 2.88 +200 +6.97% 1,286,600 235,642 14.37 - 60,200 20,000
HII 5.32 5.31 5.33 5.34 5.28 -10 -0.19% 25,900 391,151 23.85 5.64 800 0
HMC 11.95 11.95 11.8 11.95 11.8 0 0.00% 2,600 326,235 19.89 15.42 0 0
HNA 22.4 22.2 22.2 22.5 22.2 -200 -0.89% 17,800 - - 22.09 0 0
HNG 3.93 4.01 3.93 4.04 3.93 +80 +2.04% 2,495,300 4,445,301 271.05 - 391,300 395,800
HPG 28.8 28.55 28.7 28.7 28.3 -250 -0.87% 11,236,400 166,012,132 10,122.69 25.56 2,916,910 1,484,970
HPX 5.95 6.09 5.9 6.2 5.8 +140 +2.35% 2,706,600 1,852,387 112.95 14.53 1,800 3,100
HQC 3.78 3.7 3.75 3.76 3.7 -80 -2.12% 2,698,800 1,763,417 107.53 336.36 0 59,300
HRC 50 0 0 0.00% - 1,510,331 92.09 - 0 0
HSG 19.65 19.6 19.7 19.7 19.4 -50 -0.25% 3,268,200 12,073,253 736.17 417.02 28,000 589,300
HSL 4.92 4.93 4.92 4.99 4.89 +10 +0.2% 175,300 174,441 10.64 14.85 0 3,400
HT1 11.4 11.2 11.4 11.4 11.15 -200 -1.75% 64,500 4,273,807 260.60 243.48 800 18,900
HTG 33 33.6 33.4 33.6 32.6 +600 +1.82% 41,900 1,209,691 73.76 7.56 0 0
HTI 17.15 17.3 17.15 17.3 17.15 +150 +0.87% 6,800 431,621 26.32 7.81 0 0
HTL 16.1 16 15.2 16 15.2 -100 -0.62% 3,100 192,000 11.71 5.01 0 0
HTN 13.1 12.95 13.05 13.1 12.85 -150 -1.15% 352,800 1,154,058 70.37 19.83 500 1,700
HTV 8.34 8.67 8.4 8.67 8.4 +330 +3.96% 1,200 113,612 6.93 14.17 0 0
HU1 5.53 0 0 0.00% - 55,300 3.37 - 0 0
HUB 18.2 18.25 18 18.25 17.85 +50 +0.27% 10,100 479,946 29.27 8.31 0 0
HVH 4.98 4.99 4.99 5 4.97 +10 +0.2% 101,700 202,818 12.37 18.55 0 0
HVN 17.05 17.3 17.05 17.6 17.05 +250 +1.47% 2,842,300 38,309,019 2,335.92 - 68,100 175,200
HVX 2.74 2.71 2.74 2.75 2.69 -30 -1.09% 26,900 112,533 6.86 - 0 0
ICT 11.8 11.8 11.95 11.95 11.8 0 0.00% 4,400 379,783 23.16 25.43 0 0
IDI 11.05 10.9 11.05 11.1 10.85 -150 -1.36% 576,600 2,481,326 151.30 42.91 6,300 33,900
IJC 14.15 13.9 14.15 14.15 13.8 -250 -1.77% 870,700 5,250,703 320.16 9.53 19,300 94,800
ILB 32.5 31.7 32.4 32.5 31.7 -800 -2.46% 1,400 776,721 47.36 9.56 1,000 0
IMP 65.4 65.1 65.5 65.5 64.5 -300 -0.46% 34,900 4,557,303 277.88 17.90 500 500
ITA 5.01 4.96 5 5.02 4.93 -50 -1.00% 967,600 4,654,075 283.79 - 70,700 160,100
ITC 10.1 9.95 10 10 9.85 -150 -1.49% 182,500 954,554 58.20 12.24 0 0
ITD 10.2 10.3 10.35 10.35 10 +100 +0.98% 75,600 251,952 15.36 56.28 0 0
JVC 3.19 3.19 3.19 3.21 3.15 0 0.00% 101,400 358,876 21.88 6.82 0 0
KBC 29.5 29.5 29.45 29.5 28.95 0 0.00% 3,026,800 22,644,340 1,380.75 11.15 44,620 489,100
KDC 62 62.2 62 62.2 61.6 +200 +0.32% 735,900 15,999,333 975.57 112.27 7,100 3,600
KDH 34.55 34.6 34.3 34.6 33.75 +50 +0.14% 2,052,500 27,656,194 1,686.35 41.19 1,098,520 260,500
KHG 5.41 5.5 5.41 5.5 5.39 +90 +1.66% 2,487,900 2,471,894 150.73 98.21 0 9,200
KHP 9 9.08 9.06 9.2 9 +80 +0.89% 81,000 534,866 32.61 9.06 0 0
KMR 3.42 3.42 3.42 3.43 3.25 0 0.00% 118,000 194,522 11.86 21.65 0 0
KOS 37.5 37.7 37.5 37.9 37.5 +200 +0.53% 342,300 8,161,346 497.64 388.66 29,200 3,300
KPF 3.08 3.02 3.07 3.08 3 -60 -1.95% 62,400 183,819 11.21 177.65 0 0
KSB 20.85 21.5 21 22 21 +650 +3.12% 1,976,100 2,460,540 150.03 26.81 2,300 153,900
L10 22.75 0 0 0.00% - 222,723 13.58 - 0 0
LAF 13.9 13.8 13.8 13.9 13.8 -100 -0.72% 4,000 203,247 12.39 7.10 0 0
LBM 42.95 43.2 43.3 43.4 42.05 +250 +0.58% 6,500 864,000 52.68 6.91 0 120
LCG 11.7 11.55 11.8 11.8 11.5 -150 -1.28% 1,871,300 2,190,352 133.56 22.25 8,000 347,400
LDG 2.76 2.71 2.76 2.76 2.71 -50 -1.81% 714,200 694,322 42.34 - 0 0
LEC 6.36 5.92 6.35 6.35 5.92 -440 -6.92% 2,700 154,512 9.42 - 0 0
LGC 58.9 58 54.8 58 54.8 -900 -1.53% 700 11,185,576 682.05 16.27 0 0
LGL 3.15 3 3.19 3.19 3 -150 -4.76% 94,100 154,491 9.42 10.10 0 0
LHG 32.3 32.55 32.3 32.8 31.75 +250 +0.77% 108,200 1,627,891 99.26 12.10 51,000 12,100
LIX 64.1 67.4 65.3 67.4 64.1 +3,300 +5.15% 6,200 2,183,760 133.16 12.79 500 4,500
LM8 13.8 13.8 13.8 13.8 13.8 0 0.00% 10,800 129,564 7.90 13.69 0 0
LPB 21.05 20.8 21.2 21.25 20.6 -250 -1.19% 4,989,000 53,198,421 3,243.81 7.69 112,150 1,345,100
LSS 9.94 9.84 9.93 9.93 9.8 -100 -1.01% 295,100 733,552 44.73 24.79 0 0
MBB 22.55 22.25 22.6 22.6 22.15 -300 -1.33% 13,003,200 117,637,620 7,173.03 5.61 18,590 6,500
MCP 28 29 28 29 28 +1,000 +3.57% 30,400 436,526 26.62 25.02 0 0
MDG 10.95 11.6 11.3 11.7 11.3 +650 +5.94% 19,600 119,767 7.30 - 0 0
MHC 9.14 9.1 9.2 9.2 8.82 -40 -0.44% 9,600 376,802 22.98 14.72 0 2,400
MIG 17.15 17.7 17.25 17.7 17.15 +550 +3.21% 227,500 3,056,303 186.36 10.89 118,500 10,000
MSB 13.75 13.55 13.8 13.8 13.4 -200 -1.45% 6,244,200 27,100,000 1,652.44 5.84 26,084,400 26,564,200
MSH 43 43.5 43.1 43.5 42.8 +500 +1.16% 31,900 3,263,113 198.97 13.34 0 600
MSN 66.9 68.1 67.2 68.5 66.2 +1,200 +1.79% 6,074,900 97,440,436 5,941.49 231.63 696,820 1,023,600
MWG 52.3 53.8 52.1 53.8 51.4 +1,500 +2.87% 19,317,400 78,668,737 4,796.87 467.83 5,003,200 1,048,000
NAB 16.6 16.65 16.55 16.65 16.4 +50 +0.3% 1,500,700 - - 6.72 76,400 0
NAF 17.1 17.1 17 17.3 16.7 0 0.00% 210,200 864,646 52.72 7.88 7,100 13,000
NBB 24.75 24.75 24.9 24.9 23.7 0 0.00% 55,500 2,478,955 151.16 1,375.00 0 1,800
NCT 87.6 87.6 87.6 87.6 87.6 0 0.00% 12,900 2,292,118 139.76 11.12 5,000 9,500
NHA 19.7 19.15 19.1 19.55 19 -550 -2.79% 337,400 807,642 49.25 136.79 18,000 57,400
NHH 16.7 16.7 16.8 16.8 16.35 0 0.00% 126,200 1,217,096 74.21 12.80 2,000 0
NHT 11.8 11.8 11.8 11.8 11.8 0 0.00% 400 283,244 17.27 - 0 0
NKG 22.35 22 22.35 22.4 21.8 -350 -1.57% 4,571,700 5,792,112 353.18 49.33 41,900 615,900
NLG 38.5 37.9 38.5 38.5 37.35 -600 -1.56% 2,727,800 14,583,066 889.21 31.93 566,600 820,800
NNC 17 16.95 16.95 16.95 16.95 -50 -0.29% 100 371,544 22.66 10.84 0 0
NO1 7.39 7.24 7.3 7.41 7.05 -150 -2.03% 446,400 173,760 10.60 10.27 2,900 0
NSC 76 0 0 0.00% - 1,335,663 81.44 - 0 0
NT2 21.55 21.3 21.45 21.5 21.3 -250 -1.16% 295,500 6,131,759 373.89 13.78 8,100 2,200
NTL 40.75 40 40.45 40.8 39.9 -750 -1.84% 673,000 2,439,598 148.76 24.63 46,700 173,000
NVL 15.2 15.2 15.2 15.2 14.95 0 0.00% 11,019,100 29,641,589 1,807.41 48.87 32,000 9,000
NVT 7.7 7.8 7.7 7.8 7.7 +100 +1.3% 700 705,900 43.04 125.81 0 200
OCB 13.85 13.6 13.85 13.95 13.5 -250 -1.81% 2,037,600 27,945,610 1,704.00 8.53 324,590 168,000
OGC 5.95 5.9 5.9 5.94 5.8 -50 -0.84% 90,700 1,770,000 107.93 20.56 4,200 100
OPC 24.7 24.7 23.85 24.7 23.85 0 0.00% 1,300 1,582,057 96.47 15.12 0 0
ORS 14.65 14.45 14.6 14.65 14.3 -200 -1.37% 1,112,400 4,335,000 264.33 12.64 15,700 430,600
PAC 31.6 33.5 32 33.5 30.6 +1,900 +6.01% 11,200 1,556,802 94.93 15.02 0 0
PAN 21.3 21.3 21.1 21.6 21.05 0 0.00% 679,100 4,449,458 271.31 10.96 77,300 273,200
PC1 25.75 25.95 25.7 26.25 25.5 +200 +0.78% 1,932,400 8,070,335 492.09 64.07 53,500 68,200
PDN 117 118 117 118 117 +1,000 +0.85% 3,500 4,371,181 266.54 16.08 0 0
PDR 27.05 26.7 26.75 26.95 26.5 -350 -1.29% 5,093,200 19,726,249 1,202.82 26.62 519,600 876,000
PET 24.15 23.95 23.95 24.25 23.8 -200 -0.83% 150,800 2,555,995 155.85 23.64 0 0
PGC 14.25 14.3 14.35 14.4 14.25 +50 +0.35% 4,100 862,852 52.61 11.58 0 0
PGD 34.9 34.6 34.3 34.6 34.3 -300 -0.86% 300 3,425,307 208.86 13.54 0 0
PGI 23.9 23.9 23.9 23.9 23.9 0 0.00% 600 2,650,433 161.61 11.57 0 0
PGV 20 19.95 20.05 20.05 19.6 -50 -0.25% 3,100 22,413,188 1,366.66 21.04 0 0
PHC 6.67 6.85 6.65 6.95 6.63 +180 +2.7% 215,100 347,171 21.17 38.70 11,900 0
PHR 56 57 55.1 57 54.6 +1,000 +1.79% 589,300 7,723,454 470.94 13.23 24,800 66,500
PIT 6.08 6.5 6.1 6.5 6.1 +420 +6.91% 27,900 92,366 5.63 - 0 0
PJT 9.59 0 0 0.00% - 220,960 13.47 - 0 0
PLP 4.55 4.55 4.55 4.65 4.45 0 0.00% 24,400 318,499 19.42 28.80 500 800
PLX 35.25 35.1 35.25 35.25 34.9 -150 -0.43% 219,500 44,597,787 2,719.38 20.57 122,900 5,400
PMG 7.94 7.8 7.4 7.8 7.39 -140 -1.76% 1,900 361,423 22.04 150.00 0 0
PNC 8.7 0 0 0.00% - 93,954 5.73 - 0 0
PNJ 94.3 94.2 93.5 94.2 93 -100 -0.11% 1,081,700 30,897,565 1,884.00 17.33 56,800 56,800
POM 2.77 2.84 2.79 2.93 2.75 +70 +2.53% 1,327,400 791,064 48.24 - 218,200 168,900
POW 10.65 10.55 10.65 10.7 10.5 -100 -0.94% 3,360,000 24,706,745 1,506.51 23.81 96,100 85,600
PPC 13.5 13.5 13.5 13.6 13.5 0 0.00% 102,200 4,328,276 263.92 11.38 1,200 50,100
PSH 4.39 4.66 4.39 4.69 4.3 +270 +6.15% 2,196,400 587,951 35.85 11.56 0 0
PTB 65 64 65 65 63.9 -1,000 -1.54% 145,300 4,284,058 261.22 16.81 61,600 34,300
PTC 5.5 5.38 5.3 5.4 5.15 -120 -2.18% 392,600 173,191 10.56 17.30 0 0
PTL 3.79 3.77 3.89 3.89 3.71 -20 -0.53% 27,600 372,721 22.73 150.80 0 0
PVD 30.2 29.9 30 30.25 29.55 -300 -0.99% 2,602,300 16,620,812 1,013.46 36.91 933,600 323,600
PVP 15.2 14.95 15.2 15.3 14.9 -250 -1.64% 545,500 1,409,412 85.94 7.97 0 0
PVT 25 24.6 25 25.1 24.55 -400 -1.60% 1,402,700 7,961,821 485.48 8.70 50,600 197,000
QBS 1.65 1.54 1.64 1.65 1.54 -110 -6.67% 1,182,500 106,768 6.51 - 0 0
QCG 14.9 15.9 14.95 15.9 14.95 +1,000 +6.71% 947,300 4,374,553 266.74 588.89 24,100 65,600
QNP 32.75 32.75 32.75 32.75 32.75 0 0.00% 200 1,323,426 80.70 11.49 0 0
RAL 133 133 133 133 130 0 0.00% 31,200 3,131,807 190.96 5.29 1,100 25,020
RDP 4.73 4.61 4.69 4.81 4.46 -120 -2.54% 209,200 226,212 13.79 28.28 4,900 32,400
REE 60.3 60 60.2 60.2 59.3 -300 -0.50% 614,900 24,522,381 1,495.27 11.21 84,200 84,200
S4A 39 0 0 0.00% - 1,645,800 100.35 - 0 0
SAB 53.6 54.4 53.6 55.5 53.6 +800 +1.49% 1,107,400 69,771,393 4,254.35 17.37 392,710 373,650
SAM 6.15 6.1 6.15 6.15 6.04 -50 -0.81% 327,600 2,317,762 141.33 127.08 0 500
SAV 15.45 15.35 15.3 15.5 15 -100 -0.65% 59,100 330,955 20.18 - 0 0
SBA 31.7 32.4 31.8 32.4 31.8 +700 +2.21% 1,000 1,959,820 119.50 11.18 0 0
SBG 16.25 16.65 16.2 16.65 16.15 +400 +2.46% 310,300 416,250 25.38 12.90 0 0
SBT 11.1 10.95 11.1 11.1 10.9 -150 -1.35% 1,029,300 8,108,486 494.42 19.21 29,100 9,300
SBV 10.65 10.7 10.7 10.7 10.7 +50 +0.47% 100 292,367 17.83 135.44 0 0
SC5 20.05 0 0 0.00% - 300,419 18.32 - 0 0
SCD 11.3 12.05 10.8 12.05 10.65 +750 +6.64% 8,200 102,156 6.23 - 0 1,800
SCR 6.69 6.65 6.7 6.7 6.59 -40 -0.60% 1,046,500 2,631,151 160.44 302.27 5,000 800
SCS 79 81.5 78.6 81.8 78 +2,500 +3.16% 194,600 7,733,289 471.54 17.57 42,000 10,730
SFC 21 0 0 0.00% - 235,931 14.39 - 0 0
SFG 13.25 13.2 13 13.2 12.7 -50 -0.38% 1,900 632,245 38.55 11.13 0 0
SFI 35.55 35.7 35.4 35.7 33.3 +150 +0.42% 5,100 788,471 48.08 8.22 0 30
SGN 72.9 73 73.7 73.7 71.9 +100 +0.14% 12,000 2,447,952 149.27 11.45 200 1,000
SGR 20.2 20 20.45 20.45 19.9 -200 -0.99% 11,000 1,200,000 73.17 11.76 0 300
SGT 11.8 11.8 11.8 11.95 11.7 0 0.00% 34,700 1,746,438 106.49 40.83 0 0
SHA 4.51 4.51 4.51 4.51 4.51 0 0.00% 3,700 150,845 9.20 12.19 0 0
SHB 11.2 11.1 11.2 11.25 11.1 -100 -0.89% 13,148,000 40,169,811 2,449.38 5.48 495,900 1,868,530
SHI 14.95 14.9 14.75 14.9 14.7 -50 -0.33% 344,500 2,411,678 147.05 146.08 0 1,200
SHP 33.5 33.45 33.5 33.5 33.35 -50 -0.15% 7,000 3,385,352 206.42 12.72 0 0
SIP 82 81.1 82 82 80.8 -900 -1.10% 133,800 14,744,623 899.06 17.73 5,600 1,400
SJD 14.7 14.8 14.85 14.85 14.65 +100 +0.68% 23,500 1,021,180 62.27 7.86 0 0
SJF 1.79 0 0 0.00% - 141,768 8.64 - 0 0
SJS 70.4 69.5 69.2 70.8 68 -900 -1.28% 222,900 7,915,875 482.68 42.72 24,400 21,500
SKG 14.1 13.95 14 14.2 13.8 -150 -1.06% 309,400 883,478 53.87 - 1,700 48,600
SMA 9.69 0 0 0.00% - 197,219 12.03 - 0 0
SMB 37.35 37.25 37.35 37.35 37.1 -100 -0.27% 6,500 1,111,788 67.79 8.54 0 0
SMC 12.2 12.2 12.35 12.5 11.8 0 0.00% 963,000 898,003 54.76 - 0 0
SPM 11.4 0 0 0.00% - 156,978 9.57 - 0 0
SRC 29 28 27.6 28 27.5 -1,000 -3.45% 1,800 785,774 47.91 26.72 0 0
SRF 9.69 9.79 9.69 9.79 9.5 +100 +1.03% 17,000 330,773 20.17 - 0 0
SSB 22.1 22 22.05 22.1 21.6 -100 -0.45% 2,171,400 53,981,400 3,291.55 15.14 214,500 244,800
SSC 31.6 31 31 31 31 -600 -1.90% 100 411,425 25.09 8.18 0 0
SSI 35.65 35.35 35.65 35.65 35.1 -300 -0.84% 10,578,200 53,064,950 3,235.67 23.09 1,416,540 1,105,150
ST8 8.41 8.2 8.41 8.42 8.2 -210 -2.50% 400,900 210,911 12.86 56.94 4,900 18,200
STB 28.6 28.45 28.6 28.65 28.2 -150 -0.52% 9,380,100 53,634,387 3,270.39 6.95 394,900 371,700
STG 45 0 0 0.00% - 4,421,401 269.60 - 0 0
STK 28.9 28.85 28.6 28.85 28 -50 -0.17% 48,300 2,744,700 167.36 30.92 55,200 2,300
SVC 26 25.9 26 27.65 25.9 -100 -0.38% 1,600 1,725,460 105.21 60.23 0 1,000
SVD 2.81 2.85 2.81 2.89 2.8 +40 +1.42% 26,300 78,677 4.80 - 0 0
SVI 70 0 0 0.00% - 898,271 54.77 - 0 0
SVT 11.35 11.4 11.5 11.5 11.4 +50 +0.44% 300 197,345 12.03 6.92 0 20
SZC 39.85 40 39.8 40.8 39.5 +150 +0.38% 1,335,800 4,799,998 292.68 24.68 14,600 27,000
SZL 39 39 38.7 39 38.5 0 0.00% 22,300 1,066,437 65.03 12.85 0 22,200
TBC 38.5 0 0 0.00% - 2,444,750 149.07 - 0 0
TCB 47 46.15 47 47 45.8 -850 -1.81% 7,161,400 162,563,874 9,912.43 9.04 2,054,200 1,983,200
TCD 6.78 6.68 6.8 6.8 6.66 -100 -1.47% 420,600 1,888,308 115.14 14.49 1,900 28,400
TCH 15.55 15.8 15.6 15.95 15.45 +250 +1.61% 14,603,400 10,557,810 643.77 42.93 605,000 592,640
TCI 11.3 11.15 11.35 11.35 11 -150 -1.33% 98,600 - - 19.32 0 12,300
TCL 36.7 36.5 36.75 36.75 36.4 -200 -0.54% 37,800 1,100,783 67.12 9.89 1,000 32,400
TCM 43.55 43.1 43.55 43.6 42.6 -450 -1.03% 966,600 3,990,942 243.35 35.59 52,600 0
TCO 10.4 11.1 10.4 11.1 10.4 +700 +6.73% 51,000 207,692 12.66 29.84 0 0
TCR 3.83 3.57 3.83 3.83 3.57 -260 -6.79% 1,200 162,168 9.89 108.18 0 0
TCT 21.25 21.2 21.25 21.25 20.95 -50 -0.24% 25,700 271,106 16.53 14.77 0 0
TDC 8.38 8.34 8.45 8.45 8.31 -40 -0.48% 46,400 834,000 50.85 34.75 900 200
TDG 3.56 3.58 3.64 3.64 3.47 +20 +0.56% 29,300 69,342 4.23 21.83 0 0
TDH 3.7 3.74 3.66 3.77 3.65 +40 +1.08% 60,300 421,321 25.69 - 0 0
TDM 48.15 48.5 49.1 51.5 48 +350 +0.73% 51,600 5,335,000 325.30 18.60 300 0
TDP 33.2 33.4 32.5 33.4 32.45 +200 +0.6% 71,600 2,678,754 163.34 24.03 0 1,000
TDW 46.6 0 0 0.00% - 396,100 24.15 - 0 0
TEG 8.74 8.76 8.78 8.78 8.52 +20 +0.23% 117,600 637,785 38.89 9.35 0 0
THG 41.4 42.5 41.5 43 41.4 +1,100 +2.66% 69,800 975,711 59.49 8.90 0 0
TIP 23.2 23.4 23.1 23.95 23.05 +200 +0.86% 426,300 1,521,184 92.76 8.74 0 16,500
TIX 34.5 0 0 0.00% - 1,035,000 63.11 - 0 0
TLD 4.43 4.53 4.43 4.54 4.43 +100 +2.26% 136,600 338,629 20.65 68.64 4,100 0
TLG 48.25 48.9 48.3 48.9 48.2 +650 +1.35% 176,000 3,843,269 234.35 11.79 138,900 100,500
TLH 7.28 7.18 7.25 7.5 7.1 -100 -1.37% 572,100 806,458 49.17 205.14 0 30,600
TMP 68 70.1 70.1 70.1 70.1 +2,100 +3.09% 100 4,907,000 299.21 10.78 100 0
TMS 54.5 54.5 54.5 54.5 53.5 0 0.00% 20,000 8,625,111 525.92 63.01 100 20,000
TMT 11.7 10.9 11.5 11.5 10.9 -800 -6.84% 60,900 401,970 24.51 141.56 400 0
TN1 13.7 13.35 14 14 13.3 -350 -2.55% 4,200 663,040 40.43 13.01 0 0
TNA 5.76 5.9 5.88 5.92 5.71 +140 +2.43% 57,700 290,465 17.71 22.69 0 1,700
TNC 60.8 0 0 0.00% - 1,170,400 71.37 - 0 0
TNH 21.3 20.9 21.25 21.25 20.85 -400 -1.88% 124,900 2,003,779 122.18 14.61 21,700 360
TNI 2.41 2.4 2.48 2.48 2.39 -10 -0.41% 82,900 126,000 7.68 480.00 0 0
TNT 5.25 5.2 5.34 5.34 5.17 -50 -0.95% 147,000 265,200 16.17 17.33 8,500 33,100
TPB 18 17.95 17.95 18 17.7 -50 -0.28% 4,944,200 39,519,348 2,409.72 8.86 2,636,900 251,600
TPC 5.3 5.62 5.61 5.62 5.61 +320 +6.04% 200 126,545 7.72 8.46 100 0
TRA 80.2 81 80.5 81 80 +800 +1% 1,000 3,357,494 204.73 14.23 300 0
TRC 41.1 41.55 40.6 41.55 40.6 +450 +1.09% 300 1,210,144 73.79 17.90 0 0
TSC 2.88 2.94 2.88 2.97 2.88 +60 +2.08% 495,200 578,765 35.29 - 0 0
TTA 7.98 7.98 8 8 7.85 0 0.00% 127,700 1,357,060 82.75 19.00 0 4,800
TTE 11.3 0 0 0.00% - 321,942 19.63 - 0 0
TTF 3.9 3.88 3.94 3.94 3.87 -20 -0.51% 384,800 1,526,906 93.10 - 5,700 1,400
TV2 36.15 35.05 35.9 36.15 35 -1,100 -3.04% 474,500 2,366,792 144.32 44.54 3,910 217,600
TVB 7.66 7.85 7.66 8.03 7.5 +190 +2.48% 524,300 879,962 53.66 13.92 6,400 47,300
TVS 23.6 23.5 23.1 23.65 23.1 -100 -0.42% 122,300 3,567,645 217.54 14.14 11,300 300
TVT 16.5 16.75 16.75 16.75 16.75 +250 +1.52% 200 351,750 21.45 30.07 0 0
TYA 9.45 9.5 9.9 10.1 9.5 +50 +0.53% 1,900 291,466 17.77 316.67 0 0
UIC 37 38.35 37.5 38.4 37.5 +1,350 +3.65% 400 306,800 18.71 6.37 0 0
VAF 14 14 13.15 14 13.15 0 0.00% 500 527,315 32.15 8.34 0 0
VCA 9 8.66 9 9 8.64 -340 -3.78% 2,300 131,522 8.02 18.04 0 0
VCB 90.6 91 90.6 92.9 90.5 +400 +0.44% 1,235,700 508,607,305 31,012.64 16.70 777,960 591,040
VCF 216.7 216.7 216.7 216.7 216.7 0 0.00% 100 5,759,699 351.20 12.80 0 0
VCG 21.65 21.7 21.7 22.05 21.5 +50 +0.23% 2,496,300 11,597,902 707.19 13.50 13,800 126,100
VCI 47.5 47 47.4 47.5 46.8 -500 -1.05% 3,723,400 20,562,500 1,253.81 41.70 137,400 270,200
VDP 37.35 39.9 39.9 39.9 39.9 +2,550 +6.83% 100 734,276 44.77 8.37 0 0
VDS 19.15 18.7 19.05 19.15 18.5 -450 -2.35% 911,900 3,927,000 239.45 11.99 9,900 317,000
VFG 61 62.2 61.3 64.1 60.5 +1,200 +1.97% 125,100 2,594,525 158.20 10.00 70,000 800
VGC 50.8 50.8 50.8 51.3 50.4 0 0.00% 492,900 22,776,180 1,388.79 18.70 109,800 117,200
VHC 74.4 74 74.4 74.4 73 -400 -0.54% 239,000 13,841,293 843.98 7.21 4,700 61,400
VHM 40.6 40.7 40.85 40.85 40.4 +100 +0.25% 2,989,100 177,222,757 10,806.27 5.31 352,110 749,300
VIB 21.4 21.15 21.4 21.5 21.05 -250 -1.17% 3,793,100 53,653,479 3,271.55 6.35 0 0
VIC 41.6 42 41.7 42.35 41.3 +400 +0.96% 1,517,500 160,185,294 9,767.40 17.74 199,950 557,270
VID 5.9 5.87 5.9 5.9 5.71 -30 -0.51% 9,700 239,708 14.62 11.38 100 0
VIP 11.1 11.15 11.05 11.15 11 +50 +0.45% 125,000 763,451 46.55 10.33 0 0
VIX 17.25 17.1 17.15 17.2 16.9 -150 -0.87% 15,161,200 11,447,505 698.02 11.84 57,350 917,600
VJC 103.5 103.5 103.8 103.8 101.5 0 0.00% 904,500 56,056,773 3,418.10 242.96 27,600 111,800
VMD 16.15 16.2 16.2 16.2 16.2 +50 +0.31% 1,400 250,132 15.25 9.33 0 0
VND 20.9 21 20.8 21.2 20.7 +100 +0.48% 12,909,300 25,574,724 1,559.43 12.64 3,064,500 898,500
VNE 4.9 4.78 4.93 4.93 4.76 -120 -2.45% 82,700 392,224 23.92 - 7,000 1,200
VNG 8.8 8.7 8.4 8.7 8.24 -100 -1.14% 8,500 846,306 51.60 255.88 0 1,000
VNL 14 14.1 13.95 14.15 13.95 +100 +0.71% 5,000 199,381 12.16 5.45 0 0
VNM 64 64.7 64 64.8 63.9 +700 +1.09% 1,916,000 135,220,117 8,245.13 17.04 569,690 229,100
VNS 12.95 13 12.95 13 12.95 +50 +0.39% 4,700 882,169 53.79 5.88 0 1,700
VOS 10.35 10.35 10.4 10.45 10.2 0 0.00% 475,600 1,449,000 88.35 9.32 1,100 55,800
VPB 18.6 18.6 18.75 18.75 18.35 0 0.00% 10,618,000 147,570,979 8,998.23 12.98 1,791,400 2,607,900
VPD 26.95 25.9 26.7 26.7 25.2 -1,050 -3.90% 6,000 2,760,671 168.33 9.72 100 0
VPG 14.55 14.25 14.5 14.5 14.25 -300 -2.06% 394,800 1,199,951 73.17 64.77 0 1,800
VPH 6.9 6.9 7.1 7.1 6.82 0 0.00% 79,900 657,969 40.12 - 0 0
VPI 58.5 58.7 58.6 58.8 58.2 +200 +0.34% 1,179,000 14,205,378 866.18 28.62 19,200 2,200
VPS 8.75 8.76 8.76 8.76 8.76 +10 +0.11% 5,300 214,277 13.07 15.78 0 0
VRC 11.05 10.9 11.1 11.15 10.5 -150 -1.36% 42,400 545,000 33.23 2,725.00 100 400
VRE 22.55 22.55 22.35 22.6 22.1 0 0.00% 4,172,100 51,240,780 3,124.44 11.62 632,220 307,000
VSC 20.35 20.1 20.3 20.35 20 -250 -1.23% 1,258,800 2,681,252 163.49 23.82 161,200 89,400
VSH 46.7 45.05 46.7 46.7 44 -1,650 -3.53% 137,300 10,642,668 648.94 8.41 3,100 0
VSI 18.2 18.15 18.15 18.15 18.15 -50 -0.27% 400 239,580 14.61 9.83 0 0
VTB 9.88 9.88 9.88 10.5 9.61 0 0.00% 17,300 106,749 6.51 5.74 0 4,800
VTO 10.85 10.7 10.9 10.9 10.7 -150 -1.38% 165,200 854,573 52.11 15.44 0 4,400
VTP 73.9 75.4 75.4 77.9 74.5 +1,500 +2.03% 1,792,500 - - 38.55 24,040 1,800
YBM 9.61 9.62 9.61 9.63 9.61 +10 +0.1% 7,400 137,565 8.39 13.94 0 0
YEG 9.09 9.13 9.02 9.14 9.02 +40 +0.44% 297,100 696,436 42.47 26.16 32,000 2,100
合計 4,800,584,553 292,718.57 72,381,940 92,593,890
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) 		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

※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。
※配当や無償増資、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