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

2024/10/04 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 1,270.60
-7.50/-0.59%
売買高 516,618,700 株
（前日比 -44.39%）
売買高（相対取引を含む） 557,886,850 株
（前日比 -42.06%）
値上がり銘柄数 95
値下がり銘柄数 230
変わらず銘柄数 90
総銘柄数 415
売買代金 12,655,102 百万VND
（前日比 -42.42%）
売買代金（相対取引を含む） 13,695,016 百万VND
（前日比 -40.99%）
前日終値 1278.10 (10/03) 
始値 1278.90
高値 1279.33
安値 1269.72 
年初来高値 1,301.51 (06/13) 
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) 31,730,790 48,774,420 -17,043,630
VN30 1,336.21 -10.25 -0.76% VN100 1,320.26 -8.43 -0.63% VNFIN Lead 2,117.51 -22.77 -1.06%
VNMID 1,901.93 -7.86 -0.41% VNALL 1,324.52 -8.52 -0.64% VNFIN Select 2,228.28 -21.41 -0.95%
VNSML 1,400.73 -9.89 -0.7% VN Diamond 2,283.71 -21.61 -0.94% VNX Allshare 2,102.44 -13.08 -0.62%
産業トレンド
+0.32 -0.39 -0.27 -0.70 -0.04 -0.09
+0.14 -0.43 -0.30 -0.49 -0.51 - -
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（2024/10/04 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
VPB 20 20 20 20.45 19.95 0 0.00% 34,247,700 158,678,472 10,106.91 13.96 4,676,900 5,439,100
TPB 17.5 17.25 17.7 17.7 17.2 -250 -1.43% 20,462,400 45,573,744 2,902.79 8.51 3,535,600 1,654,700
TCB 24.35 24.05 24.35 24.45 24.05 -300 -1.23% 21,424,400 169,432,770 10,791.90 4.71 2,170,800 769,200
STB 33.75 33.1 33.7 33.8 33.1 -650 -1.93% 14,347,400 62,400,640 3,974.56 8.09 2,168,300 1,502,240
SSI 27.55 27.3 27.55 27.8 27.3 -250 -0.91% 8,506,100 49,439,169 3,148.99 17.83 1,284,400 432,100
HSG 20.8 21.05 20.9 21.25 20.75 +250 +1.2% 10,812,000 12,966,428 825.89 447.87 1,261,900 98,650
FUEVFVND 33.9 33.45 33.88 33.88 33.45 -450 -1.33% 939,000 - - - 1,134,700 569,000
PVD 27.25 27.7 27.4 28.1 27.3 +450 +1.65% 9,041,100 15,397,876 980.76 34.20 1,103,400 260,010
VNM 70.3 68.5 70.5 70.5 68.4 -1,800 -2.56% 6,134,000 143,161,948 9,118.60 18.05 1,077,410 1,863,560
VHM 41.6 41.5 41.55 41.95 41.15 -100 -0.24% 6,764,300 180,706,251 11,509.95 5.41 1,059,500 6,598,800
VCI 36.55 36.25 36.55 36.75 36.2 -300 -0.82% 5,934,700 16,018,875 1,020.31 32.17 795,800 90,080
NVL 10.85 10.85 10.85 11 10.85 0 0.00% 5,339,800 21,158,634 1,347.68 34.89 699,400 440,700
EIB 19.3 18.65 19.3 19.35 18.65 -650 -3.37% 6,370,800 34,739,739 2,212.72 14.99 637,000 358,120
VIX 11.85 11.8 11.85 11.95 11.75 -50 -0.42% 14,097,600 17,210,455 1,096.21 8.17 588,200 31,300
HPG 26.2 26.2 26.2 26.5 26.1 0 0.00% 17,555,300 167,581,755 10,674.00 23.46 538,000 442,230
MWG 66.3 66.4 66.5 66.8 66.2 +100 +0.15% 5,272,300 97,093,013 6,184.27 577.39 515,500 710,830
VCB 92.6 92.3 92.5 92.8 92.3 -300 -0.32% 859,700 515,873,123 32,858.16 16.94 464,300 315,930
MSB 12.85 12.65 12.9 12.9 12.65 -200 -1.56% 13,367,900 32,890,000 2,094.90 5.45 401,300 524,000
HDB 27.65 27.3 27.7 27.7 27.3 -350 -1.27% 8,692,200 79,512,632 5,064.50 7.84 370,850 2,193,900
MBB 25.5 25.1 25.5 25.5 25.1 -400 -1.57% 18,601,300 133,188,734 8,483.36 6.33 357,500 355,600
PLX 44.4 45.1 44.5 45.5 44.45 +700 +1.58% 2,562,100 57,303,710 3,649.92 26.44 352,400 1,446,130
HAG 10.55 11.2 10.55 11.25 10.55 +650 +6.16% 17,235,800 11,842,872 754.32 - 327,400 35,670
CTG 36.2 35.6 36.15 36.15 35.6 -600 -1.66% 8,545,600 191,171,706 12,176.54 9.61 322,900 844,980
PNJ 97.2 95.4 97.2 97.3 95.4 -1,800 -1.85% 1,480,600 32,236,158 2,053.26 17.55 310,000 310,000
NLG 40.2 39.9 40 40.3 39.9 -300 -0.75% 1,569,500 15,352,621 977.87 33.61 278,300 446,500
DXG 15.35 15.2 15.35 15.6 15.2 -150 -0.98% 8,126,700 10,954,692 697.75 55.68 262,600 222,840
MIG 16.95 16.85 16.95 16.95 16.6 -100 -0.59% 376,600 2,909,532 185.32 10.37 243,300 82,640
YEG 9.28 9.29 9.27 9.62 9.2 +10 +0.11% 2,280,400 1,272,744 81.07 16.44 238,200 17,800
VND 14.8 14.65 14.8 14.95 14.65 -150 -1.01% 14,280,700 22,301,694 1,420.49 8.82 236,200 1,011,200
PDR 20.6 20.8 20.95 21.15 20.75 +200 +0.97% 6,320,000 18,161,314 1,156.77 20.74 229,700 28,360
MSN 76 75.6 76 76.4 75.5 -400 -0.53% 3,189,400 114,377,363 7,285.18 257.14 192,000 114,490
TCH 17.2 17.2 17.2 17.4 17.2 0 0.00% 4,383,800 11,493,312 732.06 15.45 191,600 81,490
FPT 134 134.1 134.3 134.8 133.5 +100 +0.07% 1,468,400 195,846,086 12,474.27 28.77 190,570 228,130
OCB 12.75 12.8 12.9 13.1 12.75 +50 +0.39% 5,956,500 31,562,101 2,010.32 8.03 186,200 1,255,400
VDS 22.1 22 22.1 22.25 21.9 -100 -0.45% 1,493,300 5,346,000 340.51 14.10 178,400 125,700
DPM 35.15 35.1 35.2 35.5 35 -50 -0.14% 1,956,200 13,735,833 874.89 34.08 162,000 547,160
PAN 23.05 23.1 23.05 23.25 22.95 +50 +0.22% 943,900 4,825,469 307.35 11.89 157,800 2,000
GAS 72.5 73.3 72.8 73.7 72.5 +800 +1.1% 867,900 171,717,925 10,937.45 14.74 149,500 12,910
BAF 21.55 21.55 21.6 21.95 21.5 0 0.00% 2,314,400 5,150,916 328.08 117.12 136,400 0
PVT 27.75 27.75 27.95 28.2 27.75 0 0.00% 1,219,100 9,879,351 629.26 9.81 133,500 312,280
BID 49.5 49.2 49.5 49.6 49.15 -300 -0.61% 2,164,800 280,461,446 17,863.79 14.85 120,700 221,050
HCM 30.35 30.45 30.35 30.8 30.25 +100 +0.33% 7,390,600 21,435,920 1,365.35 20.64 107,000 78,200
KBC 27.15 27.2 27.15 27.6 27.1 +50 +0.18% 3,252,800 20,878,849 1,329.86 10.28 93,400 589,140
FRT 176 177 175.2 177.1 175.1 +1,000 +0.57% 293,700 24,114,903 1,535.98 - 90,200 39,190
EVF 11.65 11.7 11.65 11.7 11.55 +50 +0.43% 2,601,000 8,239,705 524.82 13.78 82,000 9,000
TNH 22.1 21.7 22 22 21.7 -400 -1.81% 296,200 2,390,788 152.28 15.16 81,200 44,350
DGC 114.6 113.5 114.6 114.7 113.3 -1,100 -0.96% 1,884,300 43,104,850 2,745.53 14.79 77,220 361,700
FUESSVFL 22.08 21.85 21.96 21.96 21.84 -230 -1.04% 124,800 - - - 77,100 100
POW 12.8 12.95 12.9 13 12.8 +150 +1.17% 3,379,200 30,327,237 1,931.67 29.23 71,400 389,540
ORS 14.45 14.35 14.35 14.45 14.1 -100 -0.69% 4,720,800 4,305,000 274.20 12.55 66,100 13,900
BMI 21.3 21.55 21.3 21.55 21.3 +250 +1.17% 83,100 2,598,616 165.52 8.34 66,040 50,350
VRE 18.65 18.3 18.65 18.65 18.25 -350 -1.88% 9,504,200 41,583,427 2,648.63 9.43 64,400 3,424,140
BSI 50.9 51.3 50.8 52.1 50.6 +400 +0.79% 976,800 11,443,014 728.85 24.37 62,700 22,300
PC1 27.85 27.55 27.8 27.9 27.55 -300 -1.08% 2,481,300 8,567,928 545.73 68.02 60,800 512,600
DLG 1.85 1.78 1.78 1.85 1.73 -70 -3.78% 2,551,300 532,771 33.93 - 58,100 4,700
E1VFVN30 23.68 23.38 23.68 23.68 23.38 -300 -1.27% 139,400 - - - 56,200 8,300
NKG 21.6 21.7 21.8 21.9 21.55 +100 +0.46% 4,992,100 5,713,128 363.89 48.65 55,200 130,090
DRC 29.55 29.15 29.6 29.65 29 -400 -1.35% 816,600 3,462,804 220.56 14.05 52,200 440,300
BCM 69.1 67.9 69.5 69.5 67.8 -1,200 -1.74% 516,400 70,276,500 4,476.21 31.05 51,100 47,600
PHR 58.7 58.2 58.7 59.4 58.1 -500 -0.85% 140,400 7,886,053 502.30 13.51 50,100 0
SZC 36.1 36.1 36.25 36.4 36.1 0 0.00% 545,700 6,497,490 413.85 22.27 50,000 4,800
TDC 9.7 9.88 9.7 9.93 9.66 +180 +1.86% 412,900 988,000 62.93 - 50,000 6,300
SAB 56.8 56.6 56.8 57 56.6 -200 -0.35% 381,200 72,593,030 4,623.76 18.07 48,000 127,870
SIP 72.2 71.9 72.3 72.3 71.5 -300 -0.42% 350,700 15,137,352 964.16 15.72 46,100 58,310
SHB 10.95 10.85 10.95 11 10.85 -100 -0.91% 16,306,500 39,737,174 2,531.03 5.36 41,100 303,000
HAX 16.8 16.5 16.85 16.85 16.5 -300 -1.79% 275,700 1,772,755 112.91 44.00 40,800 7,900
BWE 45 45 45 45.4 44.9 0 0.00% 74,800 9,896,789 630.37 15.51 37,900 24,620
TLG 53.2 52.2 53.2 53.5 52.2 -1,000 -1.88% 190,500 4,102,630 261.31 12.59 34,400 34,600
HDC 25.45 25.4 25.5 25.85 25.3 -50 -0.20% 1,424,300 4,530,216 288.55 23.54 31,040 74,400
BIC 31.4 31.6 32 32 31.45 +200 +0.64% 47,100 3,705,950 236.05 10.09 29,900 800
SCS 75.6 75.2 75.9 76.5 75.2 -400 -0.53% 158,900 7,135,501 454.49 16.21 29,900 120,200
DCM 37.85 37.7 38 38.1 37.7 -150 -0.40% 2,104,800 19,958,380 1,271.23 20.98 26,800 47,800
IJC 13.35 13.25 13.25 13.5 13.2 -100 -0.75% 1,512,800 5,005,166 318.80 9.09 26,300 12,500
DXS 5.7 5.65 5.7 5.7 5.64 -50 -0.88% 443,300 3,271,933 208.40 - 25,000 109,600
PTB 60.4 59.1 60.2 60.4 59.1 -1,300 -2.15% 215,700 3,956,060 251.98 13.70 20,800 29,600
FTS 44.35 44.2 44.4 44.9 44 -150 -0.34% 2,076,700 13,521,636 861.25 21.31 20,400 19,580
VCG 18.7 18.4 18.7 18.8 18.3 -300 -1.60% 5,191,800 9,834,165 626.38 24.47 20,300 1,775,480
TLH 5.58 5.54 5.6 5.65 5.54 -40 -0.72% 456,500 622,253 39.63 158.29 20,200 500
CTS 40.05 39.9 40.05 40.45 39.9 -150 -0.37% 900,900 5,934,659 378.00 31.67 17,000 200
HAH 40.8 40.05 40.8 40.85 40 -750 -1.84% 2,167,200 4,859,791 309.54 12.08 17,000 37,300
BMP 116.2 115.8 116.3 116.4 115.5 -400 -0.34% 104,200 9,479,497 603.79 9.11 16,400 55,900
CII 15 15 15.1 15.15 15 0 0.00% 1,716,700 4,781,672 304.57 25.73 15,000 3,400
CTR 126.2 128 126 130.4 126 +1,800 +1.43% 551,800 14,641,393 932.57 28.38 14,900 81,520
SGR 40.1 39.15 40.15 41 37.3 -950 -2.37% 180,400 2,349,000 149.62 23.03 13,400 11,400
GVR 35.55 34.9 35.75 35.75 34.9 -650 -1.83% 2,301,700 139,600,000 8,891.72 71.96 11,520 176,600
EVE 11.3 11.3 11 11.3 11 0 0.00% 51,900 474,371 30.21 26.59 11,300 3,000
KDH 37.4 37.45 37.4 37.7 37.25 +50 +0.13% 1,866,200 34,057,169 2,169.25 44.58 11,300 611,750
PGC 14.45 14.45 14.45 14.5 14.2 0 0.00% 39,700 871,903 55.54 11.70 10,400 0
CDC 17.4 17.35 17.3 17.4 17.2 -50 -0.29% 479,300 381,504 24.30 44.60 10,300 400
LDG 1.97 2.03 1.95 2.09 1.95 +60 +3.05% 1,968,700 520,101 33.13 - 10,200 36,000
LGL 2.55 2.54 2.55 2.55 2.42 -10 -0.39% 89,800 130,803 8.33 8.55 10,000 0
NTL 20.55 20.65 20.7 20.85 20.6 +100 +0.49% 2,012,000 2,518,885 160.44 3.72 10,000 12,900
KDC 51 50.8 50.8 51.2 50.4 -200 -0.39% 625,300 14,722,161 937.72 91.70 9,900 7,070
CRE 6.82 6.85 6.85 6.93 6.7 +30 +0.44% 165,900 3,176,197 202.31 1,712.50 8,000 2,300
SCR 5.41 5.42 5.46 5.46 5.32 +10 +0.18% 1,077,600 2,144,487 136.59 246.36 8,000 183,500
CMG 50.4 50.2 50.5 50.9 50.2 -200 -0.40% 339,800 9,555,856 608.65 33.22 7,710 84,400
CNG 35.35 35 35.4 35.7 35 -350 -0.99% 171,000 1,228,475 78.25 12.60 7,400 2,100
VNS 10.3 10.2 10.25 10.25 10.2 -100 -0.97% 9,800 692,164 44.09 4.61 7,300 40
TTF 3.19 3.04 3.1 3.18 3 -150 -4.70% 1,507,600 1,196,339 76.20 - 6,400 149,300
NAF 21.2 20.75 20.9 21.1 20.75 -450 -2.12% 281,800 1,355,063 86.31 9.56 5,600 38,700
D2D 48.1 48.3 48.45 49.5 48.3 +200 +0.42% 279,900 1,461,546 93.09 64.75 5,300 3,100
VIC 41.35 41 41.35 41.35 40.9 -350 -0.85% 2,144,700 156,371,358 9,959.96 72.57 5,140 515,680
HHS 8.35 8.21 8.32 8.35 8.21 -140 -1.68% 848,300 3,021,165 192.43 7.88 5,100 386,800
ACG 41.5 41.9 41.95 41.95 41.55 +400 +0.96% 7,300 6,318,015 402.42 14.47 5,000 0
VFG 70.2 70.4 70.3 70.5 69.6 +200 +0.28% 17,300 2,936,568 187.04 11.32 5,000 5,100
PGI 23.3 23.3 23.5 23.5 23 0 0.00% 11,000 2,583,895 164.58 11.28 4,900 0
DPG 53.8 53 53.3 54.1 53 -800 -1.49% 781,400 3,338,976 212.67 16.44 4,500 95,800
VNE 4.1 4.1 4.13 4.13 4.09 0 0.00% 31,800 336,426 21.43 - 4,500 500
TCO 17.55 16.9 17.6 17.6 16.5 -650 -3.70% 278,500 316,216 20.14 45.43 4,400 62,300
KSB 18.9 18.85 19 19 18.75 -50 -0.26% 770,200 2,157,264 137.41 23.50 4,100 61,500
SSB 17.8 17.5 17.8 17.8 17.45 -300 -1.69% 2,103,800 49,612,500 3,160.03 12.04 4,030 118,600
ILB 32.6 32.55 32.5 32.55 32.5 -50 -0.15% 4,400 797,548 50.80 9.81 4,000 0
FUESSV50 20.35 20.14 20.06 20.2 20.04 -210 -1.03% 10,500 - - - 3,800 5,800
LIX 34.85 34.45 35.25 35.25 34 -400 -1.15% 49,200 2,232,360 142.19 6.54 3,800 900
DVP 74.6 74.7 74.7 74.7 74.6 +100 +0.13% 11,800 2,988,000 190.32 9.04 3,700 6,810
APH 6.34 6.33 6.35 6.53 6.25 -10 -0.16% 699,700 1,543,787 98.33 45.21 3,500 26,100
FUEMAV30 16.33 16.08 15.2 16.23 15.19 -250 -1.53% 5,800 - - - 3,500 600
DSE 26 25.95 26 26.05 25.8 -50 -0.19% 177,300 8,563,500 545.45 34.01 3,300 11,400
HQC 3.37 3.33 3.37 3.37 3.33 -40 -1.19% 2,581,700 1,920,076 122.30 302.73 3,000 488,100
VJC 105.5 105.3 105.6 105.7 104.8 -200 -0.19% 738,600 57,031,673 3,632.59 247.18 3,000 10,490
BFC 40.5 40.8 41.45 41.45 40 +300 +0.74% 256,800 2,332,454 148.56 17.48 2,900 5,600
GMD 77.4 76.8 77.4 77.7 76.8 -600 -0.78% 307,800 23,845,398 1,518.82 10.66 2,600 126,010
BRC 12.8 13 12.8 13 12.4 +200 +1.56% 11,200 160,875 10.25 8.29 2,500 0
VHC 69.8 69.5 69.6 70 69.4 -300 -0.43% 570,900 15,599,495 993.60 13.91 2,500 284,440
SGN 79.5 79 79.5 79.9 79 -500 -0.63% 4,700 2,649,154 168.74 12.39 2,300 1,200
IMP 49.9 49 49.95 49.95 49 -900 -1.80% 63,700 7,546,439 480.66 13.47 2,100 2,200
VSC 17.15 17.1 17.15 17.2 17.05 -50 -0.29% 1,099,600 4,904,226 312.37 20.26 2,000 43,600
DBD 45 44.8 45 45.25 44.8 -200 -0.44% 71,400 3,352,988 213.57 14.49 1,900 0
VTP 75.8 76.1 75 77.8 74.9 +300 +0.4% 527,500 9,267,689 590.30 28.70 1,700 5,300
CLC 44.05 43.9 44.2 44.2 43.9 -150 -0.34% 5,800 1,150,513 73.28 9.11 1,600 150
CSV 38.2 38.1 38.15 38.5 38.1 -100 -0.26% 849,600 4,210,047 268.16 9.15 1,500 300
HVH 8.38 8.2 8.32 8.4 8.2 -180 -2.15% 262,500 333,288 21.23 30.48 1,500 17,900
HVN 20.5 20.35 20.5 20.8 20.2 -150 -0.73% 908,800 45,062,921 2,870.25 - 1,500 48,200
NT2 19.65 19.65 19.7 19.8 19.5 0 0.00% 194,100 5,656,764 360.30 12.71 1,500 20,200
CTD 61.7 61.5 61.7 62.2 61.5 -200 -0.32% 282,200 6,145,696 391.45 86.99 1,400 29,900
LPB 31.35 31.5 31.3 31.5 31.05 +150 +0.48% 2,570,800 80,564,917 5,131.52 11.65 1,400 42,800
VIP 13.15 13.2 13.2 13.8 13 +50 +0.38% 245,600 903,816 57.57 12.23 1,400 2,800
AAA 9.45 9.43 9.52 9.54 9.43 -20 -0.21% 1,088,800 3,604,848 229.61 12.46 1,100 500
LBM 27.65 27.55 27.65 27.7 27.3 -100 -0.36% 4,000 1,102,000 70.19 4.41 1,100 600
PLP 4.75 4.77 4.71 4.86 4.62 +20 +0.42% 58,300 333,899 21.27 30.19 1,100 0
SBT 12.75 12.75 12.75 12.95 12.7 0 0.00% 820,000 9,441,388 601.36 22.37 1,100 61,190
ELC 24.9 24.45 24.6 24.9 24.25 -450 -1.81% 275,900 2,036,442 129.71 18.76 1,000 49,100
DGW 46.2 46 46.2 46.35 46 -200 -0.43% 807,600 9,989,760 636.29 21.29 800 364,070
THG 44.65 44.85 44.8 44.95 44.35 +200 +0.45% 7,700 1,163,494 74.11 9.39 800 2,000
VSH 50.4 50.2 51.6 51.6 50.2 -200 -0.40% 3,800 11,859,311 755.37 11.93 800 0
LCG 10.7 10.65 10.75 10.8 10.65 -50 -0.47% 1,419,400 2,056,417 130.98 20.52 600 0
BVH 42.9 42.85 42.9 43.05 42.75 -50 -0.12% 212,100 31,808,530 2,026.02 17.82 500 5,080
GEX 21.2 21.2 21.2 21.3 21.1 0 0.00% 2,614,400 18,219,912 1,160.50 54.64 500 25,780
REE 66.8 66.3 67 67 66.3 -500 -0.75% 339,500 31,228,188 1,989.06 12.38 500 0
TMP 65.2 65.8 65.7 65.8 65.7 +600 +0.92% 900 4,606,000 293.38 10.12 500 0
VGC 43.35 43.35 43.35 43.35 42.55 0 0.00% 946,500 19,435,973 1,237.96 15.96 500 170,600
PHC 5.46 5.46 5.4 5.56 5.35 0 0.00% 5,100 276,723 17.63 30.85 400 0
AST 56 56.1 56 56.9 56 +100 +0.18% 1,800 2,524,500 160.80 22.68 300 200
GIL 29.15 29.25 29.15 29.55 29 +100 +0.34% 87,500 2,046,038 130.32 69.81 300 0
HII 4.83 4.81 4.8 4.83 4.79 -20 -0.41% 18,400 354,319 22.57 5.11 300 0
IDI 9.22 9.1 9.2 9.25 9.1 -120 -1.30% 949,400 2,485,871 158.34 35.83 300 5,400
TCM 47 46 46.9 46.95 46 -1,000 -2.13% 1,269,900 4,685,331 298.43 37.99 300 26,200
TVS 22.9 22.55 22.8 22.9 22.35 -350 -1.53% 273,200 3,765,743 239.86 13.57 300 127,770
BCG 6.35 6.3 6.35 6.36 6.3 -50 -0.79% 3,817,000 5,545,327 353.21 56.76 200 427,300
VCF 214 212.1 212.2 212.2 212 -1,900 -0.89% 700 5,637,435 359.07 12.53 200 0
AGG 16.2 16.15 16.15 16.3 16.1 -50 -0.31% 209,400 2,525,816 160.88 11.52 100 34,100
DHG 107 106.5 106.9 107 106.5 -500 -0.47% 14,800 13,924,457 886.91 13.69 100 1,100
FUEKIVND 12.84 12.64 11.95 12.64 11.95 -200 -1.56% 200 - - - 100 100
PGV 21.4 20.9 21.2 21.4 20.9 -500 -2.34% 18,000 23,480,482 1,495.57 22.05 100 0
TMS 45.55 45.5 45.55 45.55 44.1 -50 -0.11% 3,100 7,200,780 458.65 52.60 100 2,900
DBC 29 28.85 29 29.15 28.75 -150 -0.52% 3,765,800 9,655,205 614.98 280.10 30 280,770
HHV 11.95 11.9 11.95 12.05 11.9 -50 -0.42% 3,597,700 5,143,841 327.63 11.78 30 329,900
AAM 7.73 7.35 7.25 7.7 7.25 -380 -4.92% 2,500 76,816 4.89 183.75 0 0
AAT 3.48 3.5 3.47 3.7 3.45 +20 +0.57% 9,300 247,867 15.79 - 0 0
ABR 14.85 14.85 14.85 14.85 14.5 0 0.00% 1,100 297,000 18.92 9.59 0 0
ABS 4.22 4.21 4.22 4.29 4.2 -10 -0.24% 84,700 336,800 21.45 42.96 0 0
ABT 39.85 40 39.95 40 39.95 +150 +0.38% 200 471,090 30.01 8.16 0 0
ACB 25.7 25.4 25.7 25.75 25.4 -300 -1.17% 8,664,100 113,453,111 7,226.31 6.21 0 1,750
ACC 13.3 13.25 13.25 13.3 12.8 -50 -0.38% 65,300 1,391,250 88.61 20.02 0 0
ACL 12 11.8 11.8 11.95 11.8 -200 -1.67% 7,700 591,876 37.70 60.20 0 0
ADG 12.5 12.05 12.05 12.05 12.05 -450 -3.60% 1,000 257,635 16.41 12.83 0 1,000
ADP 30.5 30.4 30.5 30.5 30.2 -100 -0.33% 900 700,411 44.61 11.88 0 0
ADS 9.95 10 9.95 10 9.93 +50 +0.5% 53,000 763,947 48.66 8.93 0 0
AGM 3.67 3.92 3.79 3.92 3.69 +250 +6.81% 317,700 71,344 4.54 - 0 0
AGR 18.15 18.1 18.15 18.45 18 -50 -0.28% 1,001,500 3,898,582 248.32 26.66 0 0
ANV 33.7 33.05 33.95 33.95 33.05 -650 -1.93% 876,400 4,399,876 280.25 112.80 0 2,400
APG 9.56 9.45 9.59 9.59 9.39 -110 -1.15% 73,900 2,113,227 134.60 11.61 0 400
ASG 19 19 19.05 19.05 19 0 0.00% 500 1,724,909 109.87 358.49 0 0
ASM 9.13 9.11 9.13 9.2 9.1 -20 -0.22% 520,800 3,372,324 214.80 15.71 0 47,000
ASP 4.1 4.05 4.03 4.1 4.03 -50 -1.22% 14,900 151,225 9.63 - 0 0
BBC 49.05 48 49.1 49.1 48 -1,050 -2.14% 1,700 900,129 57.33 9.85 0 0
BCE 5.7 5.69 5.7 5.7 5.6 -10 -0.18% 4,700 199,150 12.68 258.64 0 0
BHN 37.9 37.9 0 0.00% - 8,785,220 559.57 26.58 0 0
BKG 3.5 3.5 3.47 3.52 3.47 0 0.00% 27,200 250,632 15.96 22.58 0 0
BMC 20.7 20.45 20.7 20.75 20.45 -250 -1.21% 36,600 253,429 16.14 10.47 0 0
BTP 13.15 13 13 13.3 13 -150 -1.14% 34,700 786,313 50.08 10.95 0 0
BTT 35.9 35.9 0 0.00% - 484,650 30.87 9.80 0 0
C32 17.5 17.5 17.4 17.5 17.3 0 0.00% 3,400 263,028 16.75 - 0 0
C47 6.09 6.06 6 6.15 6 -30 -0.49% 29,400 220,234 14.03 12.49 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCI 20.7 21.2 20.2 21.2 20.2 +500 +2.42% 3,100 371,871 23.69 17.35 0 0
CCL 9.23 9.02 9.21 9.25 9.02 -210 -2.28% 438,000 537,424 34.23 - 0 14,400
CHP 32.7 32.7 32.7 32.7 32.7 0 0.00% 4,000 4,804,044 305.99 14.25 0 0
CIG 5.5 5.48 5.5 5.5 5.35 -20 -0.36% 44,700 172,839 11.01 - 0 0
CKG 26.4 26.5 26.4 26.6 26.4 +100 +0.38% 400,600 2,524,373 160.79 17.57 0 0
CLL 37.8 37.8 38.3 38.3 37.8 0 0.00% 700 1,285,200 81.86 13.94 0 0
CLW 45.9 46.55 45.9 46.55 45 +650 +1.42% 37,000 605,150 38.54 22.21 0 0
CMV 9 9 9 9 9 0 0.00% 500 163,403 10.41 10.90 0 0
CMX 8.01 8.05 8.01 8.09 7.98 +40 +0.5% 255,500 820,287 52.25 16.81 0 18,800
COM 27.7 27.3 27.3 27.3 27.3 -400 -1.44% 100 385,493 24.55 11.19 0 0
CRC 6.64 6.64 6.64 6.64 6.59 0 0.00% 777,600 398,400 25.38 6.91 0 0
CSM 12.05 11.9 12.05 12.05 11.7 -150 -1.24% 248,300 1,233,141 78.54 30.99 0 13,500
CTF 30.1 29.9 30 30.1 29.65 -200 -0.66% 552,000 2,672,954 170.25 57.83 0 2,400
CTI 15.15 15.15 15.1 15.25 15.1 0 0.00% 119,900 830,220 52.88 11.26 0 17,400
CVT 26 26 0 0.00% - 953,963 60.76 23.49 0 0
DAG 1.43 1.43 0 0.00% - 86,246 5.49 11.53 0 0
DAH 3.24 3.18 3.24 3.27 3.1 -60 -1.85% 67,700 267,756 17.05 70.67 0 0
DAT 8.02 8.02 0 0.00% - 555,211 35.36 6.70 0 0
DBT 12.45 11.9 12.4 12.5 11.9 -550 -4.42% 11,400 221,467 14.11 13.33 0 0
DC4 10.8 10.75 10.75 10.85 10.75 -50 -0.46% 60,300 620,805 39.54 5.26 0 0
DCL 25.75 25.65 25.85 25.85 25.1 -100 -0.39% 173,200 1,873,502 119.33 30.36 0 0
DHA 41 40.9 41 41.05 40.8 -100 -0.24% 16,200 602,296 38.36 6.92 0 0
DHC 37.5 37.3 37.5 37.6 37.3 -200 -0.53% 55,600 3,002,391 191.24 9.90 0 2,000
DHM 8.68 8.68 8.45 8.68 8.45 0 0.00% 33,200 272,519 17.36 45.68 0 0
DIG 21.9 21.75 21.95 22.15 21.75 -150 -0.68% 7,983,200 13,264,281 844.86 111.54 0 13,850
DMC 67.3 67.3 67.3 67.3 67.3 0 0.00% 1,200 2,337,158 148.86 15.00 0 0
DPR 42.9 42.45 42.9 43.5 42.4 -450 -1.05% 493,100 3,688,308 234.92 10.19 0 25,500
DQC 13.4 13.4 13.4 13.5 13.4 0 0.00% 5,500 369,278 23.52 - 0 200
DRH 1.9 1.9 0 0.00% - 235,045 14.97 1,900.00 0 0
DRL 61.8 62 61.9 62 61.9 +200 +0.32% 6,100 589,000 37.52 10.80 0 0
DSN 55.6 55.4 55.4 55.4 55.2 -200 -0.36% 1,300 669,399 42.64 6.99 0 0
DTA 4.2 4.2 0 0.00% - 75,851 4.83 56.76 0 0
DTL 12.3 12.4 12.4 12.4 12.4 +100 +0.81% 200 751,824 47.89 - 0 0
DTT 17.9 17.9 17.9 17.9 17.9 0 0.00% 100 145,918 9.29 17.16 0 0
DXV 3.7 3.72 3.7 3.72 3.7 +20 +0.54% 8,200 36,828 2.35 - 0 0
EVG 6.75 6.65 6.8 6.82 6.65 -100 -1.48% 1,111,900 1,431,411 91.17 47.16 0 7,800
FCM 3.28 3.31 3.32 3.32 3.28 +30 +0.91% 36,600 149,281 9.51 9.62 0 0
FCN 13.2 12.95 13.1 13.2 12.95 -250 -1.89% 104,000 2,038,835 129.86 - 0 0
FDC 13.45 14.35 14.35 14.35 14.35 +900 +6.69% 100 554,247 35.30 755.26 0 0
FIR 6.24 6.18 6.17 6.24 6.16 -60 -0.96% 203,900 397,036 25.29 20.81 0 500
FIT 4.27 4.25 4.27 4.3 4.23 -20 -0.47% 355,700 1,444,715 92.02 - 0 0
FMC 46.5 46.35 46.5 47.55 46.3 -150 -0.32% 43,200 3,030,775 193.04 11.25 0 3,400
FUCTVGF3 15.2 15.2 0 0.00% - - - - 0 0
FUCTVGF4 15.1 15.1 0 0.00% - - - - 0 0
FUCTVGF5 10.8 10.8 0 0.00% - - - - 0 0
FUCVREIT 5.88 6.05 6.04 6.05 6.04 +170 +2.89% 200 - - - 0 100
FUEABVND 10.1 10.1 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 12.11 11.92 12.1 12.1 11.91 -190 -1.57% 9,300 - - - 0 7,300
FUEFCV50 12.28 12.25 12.14 12.25 12.05 -30 -0.24% 4,800 - - - 0 0
FUEIP100 9.05 8.59 9 9 8.59 -460 -5.08% 400 - - - 0 0
FUEKIV30 9 8.96 9 9.03 8.96 -40 -0.44% 900 - - - 0 800
FUEKIVFS 13.18 13.08 13.05 13.09 13.05 -100 -0.76% 1,100 - - - 0 1,100
FUEMAVND 14.25 14.07 13.61 14.16 13.61 -180 -1.26% 1,100 - - - 0 1,000
FUESSV30 16.89 16.73 16.88 16.89 16.73 -160 -0.95% 6,600 - - - 0 2,400
FUEVN100 18.14 17.98 18.14 18.14 17.98 -160 -0.88% 95,400 - - - 0 78,000
GDT 27.8 27.85 27.7 27.9 27.7 +50 +0.18% 5,000 605,423 38.56 16.91 0 500
GEE 32.6 32.8 32.5 32.95 30.5 +200 +0.61% 443,700 9,840,000 626.75 13.20 0 0
GEG 11.55 11.45 11.55 11.6 11.45 -100 -0.87% 238,000 4,837,721 308.14 53.50 0 400
GMC 8 8 0 0.00% - 263,608 16.79 - 0 0
GMH 8.21 8.2 8.25 8.36 8.2 -10 -0.12% 2,600 135,300 8.62 9.88 0 0
GSP 12.85 12.7 12.75 12.85 12.7 -150 -1.17% 67,700 779,517 49.65 9.00 0 0
GTA 10.6 10.5 10.55 10.55 10.5 -100 -0.94% 400 103,215 6.57 10.02 0 0
HAP 4.14 4.16 4.14 4.2 4.13 +20 +0.48% 34,100 461,520 29.40 26.00 0 0
HAR 3.58 3.59 3.55 3.59 3.53 +10 +0.28% 70,300 343,506 21.88 9.55 0 0
HAS 8.3 8.3 0 0.00% - 66,400 4.23 202.44 0 0
HCD 10.1 9.98 10.1 10.1 9.98 -120 -1.19% 110,000 368,849 23.49 7.11 0 10,000
HDG 27.3 27.35 27.3 27.85 27.3 +50 +0.18% 3,299,700 9,198,667 585.90 12.57 0 222,160
HHP 9.3 9.32 9.3 9.32 9.15 +20 +0.22% 164,800 806,686 51.38 34.52 0 10,000
HID 2.85 2.75 2.75 2.86 2.72 -100 -3.51% 83,300 211,080 13.44 37.16 0 0
HMC 11.2 11.3 11.2 11.3 11.1 +100 +0.89% 18,100 308,490 19.65 14.58 0 0
HNA 25.55 25.2 27 27 25.2 -350 -1.37% 3,500 5,927,852 377.57 25.07 0 0
HPX 4.99 4.94 4.97 5.01 4.93 -50 -1.00% 1,549,500 1,502,593 95.71 11.79 0 140,600
HRC 49.3 49.3 0 0.00% - 1,489,186 94.85 87.72 0 0
HSL 4.5 4.5 4.49 4.5 4.47 0 0.00% 15,200 173,553 11.05 13.55 0 0
HT1 11.8 11.9 11.85 11.9 11.75 +100 +0.85% 312,900 4,540,920 289.23 258.70 0 14,700
HTG 43.8 43.85 43.2 43.85 43.2 +50 +0.11% 11,900 1,578,719 100.56 9.87 0 0
HTI 16 15.95 15.95 15.95 15.95 -50 -0.31% 800 397,940 25.35 6.94 0 0
HTL 22.1 22.2 22.1 22.2 22.1 +100 +0.45% 7,900 266,400 16.97 6.95 0 0
HTN 9 8.92 8.99 9 8.92 -80 -0.89% 311,900 794,918 50.63 13.66 0 9,300
HTV 9.88 9.88 0 0.00% - 129,468 8.25 16.14 0 0
HU1 6.47 6.1 6.1 6.1 6.1 -370 -5.72% 3,700 61,000 3.89 - 0 0
HUB 17.65 17.6 17.6 17.65 17.6 -50 -0.28% 1,900 462,852 29.48 8.01 0 0
HVX 2.54 2.51 2.46 2.51 2.46 -30 -1.18% 2,100 104,228 6.64 - 0 0
ICT 11.75 11.75 11.75 11.75 11.5 0 0.00% 20,900 378,174 24.09 25.32 0 0
ITA 2.35 2.35 0 0.00% - 2,205,056 140.45 - 0 0
ITC 10.95 10.8 11 11 10.8 -150 -1.37% 283,200 1,036,099 65.99 13.28 0 0
ITD 12 12.05 12.25 12.25 12.05 +50 +0.42% 6,500 294,760 18.77 - 0 1,900
JVC 3.26 3.27 3.23 3.31 3.23 +10 +0.31% 425,600 367,876 23.43 6.99 0 16,600
KHG 5.22 5.19 5.22 5.22 5.14 -30 -0.57% 3,395,700 2,332,569 148.57 92.68 0 530,500
KHP 9.89 9.88 9.89 9.89 9.8 -10 -0.10% 7,400 581,991 37.07 10.61 0 0
KMR 3.21 3.21 3.25 3.25 3.19 0 0.00% 5,100 182,578 11.63 20.32 0 0
KOS 37.85 37.8 37.85 37.85 37.5 -50 -0.13% 318,400 8,182,994 521.21 389.69 0 7,120
KPF 2.26 2.25 2.26 2.31 2.22 -10 -0.44% 422,200 136,951 8.72 132.35 0 0
L10 25.8 25.8 0 0.00% - 252,582 16.09 9.75 0 0
LAF 16.75 16.55 16.25 16.85 16.2 -200 -1.19% 5,900 252,024 16.05 8.52 0 0
LEC 5.77 5.77 0 0.00% - 150,597 9.59 - 0 0
LGC 61.9 61.9 0 0.00% - 11,937,710 760.36 17.37 0 0
LHG 35.55 35.1 35.55 35.85 35.1 -450 -1.27% 167,400 1,755,422 111.81 13.04 0 42,500
LM8 14 14 0 0.00% - 131,442 8.37 13.89 0 0
LSS 12.25 12 12.3 12.3 12 -250 -2.04% 401,200 961,621 61.25 30.23 0 0
MCM 37.1 36.7 37 37 36.7 -400 -1.08% 18,200 - - 11.98 0 0
MCP 28 28.3 28 28.3 28 +300 +1.07% 3,000 425,989 27.13 24.42 0 0
MDG 10.35 10.9 10.9 10.9 10.9 +550 +5.31% 100 112,540 7.17 - 0 0
MHC 7.15 7.07 7.05 7.19 7.05 -80 -1.12% 7,600 292,746 18.65 11.44 0 0
MSH 45.7 45.6 45.75 46.4 45.6 -100 -0.22% 78,400 3,420,643 217.88 13.99 0 3,300
NAB 16.6 16.4 16.6 16.7 16.4 -200 -1.20% 1,390,300 17,351,882 1,105.22 6.62 0 67,920
NBB 22.5 22.45 22.05 22.45 22 -50 -0.22% 13,400 2,248,587 143.22 1,247.22 0 0
NCT 114 109.6 112 112.5 109 -4,400 -3.86% 16,400 2,867,764 182.66 13.91 0 1,900
NHA 24.1 24.1 23.9 24.3 23.9 0 0.00% 290,900 1,064,606 67.81 172.14 0 66,100
NHH 14.5 14.3 14.5 14.5 14.25 -200 -1.38% 122,600 1,042,184 66.38 10.96 0 18,400
NHT 12.3 12.2 12.3 12.35 12.2 -100 -0.81% 12,800 292,845 18.65 - 0 0
NNC 22.15 22.1 22 22.1 21.6 -50 -0.23% 15,000 484,432 30.86 14.13 0 100
NO1 8.63 9.2 8.44 9.2 8.4 +570 +6.6% 469,000 220,800 14.06 13.05 0 0
NSC 78.5 78.5 0 0.00% - 1,379,600 87.87 6.20 0 0
NVT 8 8 0 0.00% - 724,000 46.11 129.03 0 0
OGC 4.18 4.08 4.18 4.2 4.08 -100 -2.39% 182,900 1,224,000 77.96 14.22 0 7,400
OPC 23.9 23.3 23.35 23.35 23.3 -600 -2.51% 1,100 1,492,386 95.06 14.26 0 0
PAC 42.1 40.85 41.05 42.5 40.7 -1,250 -2.97% 15,800 1,898,369 120.92 18.31 0 100
PDN 110.9 108 109 109 106.7 -2,900 -2.61% 800 4,000,742 254.82 14.72 0 0
PET 25.85 25.95 25.75 26.15 25.75 +100 +0.39% 300,000 2,769,439 176.40 25.62 0 0
PGD 32 32 0 0.00% - 3,167,914 201.78 12.52 0 0
PIT 5.3 5.4 5.4 5.44 5.4 +100 +1.89% 3,800 76,735 4.89 - 0 0
PJT 10 10.4 10.4 10.4 10.4 +400 +4% 100 258,781 16.48 14.33 0 0
PMG 7.68 7.68 0 0.00% - 355,863 22.67 147.69 0 0
PNC 12.5 12.75 12.5 12.8 12.5 +250 +2% 1,200 137,692 8.77 8.20 0 0
PPC 12.4 12.35 12.4 12.5 12.35 -50 -0.40% 116,500 3,959,571 252.20 10.41 0 58,100
PSH 5 4.78 5.08 5.08 4.7 -220 -4.40% 778,200 603,092 38.41 11.86 0 0
PTC 5 4.91 4.91 5 4.91 -90 -1.80% 32,400 158,061 10.07 15.79 0 0
PTL 2.95 2.92 3 3 2.92 -30 -1.02% 26,100 288,686 18.39 116.80 0 4,600
PVP 16.25 15.85 16.1 16.4 15.85 -400 -2.46% 327,400 1,643,684 104.69 8.45 0 2,200
QCG 6.9 6.81 7.08 7.08 6.7 -90 -1.30% 286,800 1,873,629 119.34 252.22 0 92,500
QNP 36.2 36.8 36.2 37.15 36.2 +600 +1.66% 1,400 1,487,086 94.72 12.91 0 0
RAL 132 132 131.6 132.2 131.5 0 0.00% 5,800 3,108,259 197.98 5.25 0 200
RDP 2.25 2.24 2.25 2.27 2.22 -10 -0.44% 207,400 109,916 7.00 - 0 0
S4A 37 37 0 0.00% - 1,561,400 99.45 11.36 0 0
SAM 6.54 6.5 6.57 6.63 6.5 -40 -0.61% 145,400 2,469,746 157.31 135.42 0 3,800
SAV 21 20.85 21 21.1 20.5 -150 -0.71% 80,800 516,959 32.93 - 0 0
SBA 30.35 30.3 30.3 30.85 30.25 -50 -0.16% 5,700 1,832,794 116.74 10.45 0 0
SBG 10.3 10.2 10.25 10.3 10.05 -100 -0.97% 243,400 255,000 16.24 7.90 0 84,810
SBV 10.45 10.45 0 0.00% - 285,536 18.19 132.28 0 0
SC5 18 18 0 0.00% - 269,703 17.18 8.23 0 0
SFC 21 21 0 0.00% - 235,931 15.03 9.43 0 0
SFG 10.8 10.8 10.8 10.8 10.8 0 0.00% 200 517,291 32.95 9.11 0 0
SFI 31.05 31.6 31.3 31.6 31.3 +550 +1.77% 300 731,762 46.61 7.28 0 0
SGT 15.3 15.45 15 15.45 15 +150 +0.98% 25,700 2,286,650 145.65 53.46 0 0
SHA 4.29 4.32 4.07 4.32 4.07 +30 +0.7% 5,900 144,490 9.20 11.68 0 0
SHI 14.7 14.7 14.65 14.7 14.6 0 0.00% 104,300 2,379,307 151.55 144.12 0 2,000
SHP 36.4 36.4 36.4 36.8 36.4 0 0.00% 33,200 3,683,911 234.64 13.85 0 0
SJD 15.75 15.7 15.75 15.75 15.7 -50 -0.32% 105,700 1,083,278 69.00 8.34 0 29,100
SJF 1.79 1.79 0 0.00% - 141,768 9.03 - 0 0
SJS 67.1 66.3 67.1 67.1 65.6 -800 -1.19% 11,300 7,551,403 480.98 40.75 0 940
SKG 12.35 12.3 12.35 12.45 12.3 -50 -0.40% 123,400 817,922 52.10 11.17 0 0
SMA 10.7 10.7 0 0.00% - 217,775 13.87 18.23 0 0
SMB 36 35.3 36 36.05 35.3 -700 -1.94% 11,000 1,053,587 67.11 8.09 0 5,000
SMC 7.41 7.43 7.53 7.53 7.4 +20 +0.27% 432,000 546,899 34.83 - 0 0
SPM 10.7 10.7 10.7 10.7 10.7 0 0.00% 7,900 147,339 9.38 12.16 0 0
SRC 28 29.9 29.9 29.9 29.9 +1,900 +6.79% 100 839,095 53.45 28.53 0 0
SRF 8.89 9 8.9 9 8.9 +110 +1.24% 1,500 304,081 19.37 113.92 0 0
SSC 32.8 32.8 0 0.00% - 435,315 27.73 8.65 0 0
ST8 7.8 7.76 7.8 7.84 7.74 -40 -0.51% 238,400 199,594 12.71 53.89 0 100
STG 45.8 45.8 0 0.00% - 4,500,004 286.62 31.63 0 0
STK 26.6 26.1 26.6 26.6 25.55 -500 -1.88% 38,300 2,522,224 160.65 27.97 0 18,630
SVC 24.6 26 24.15 26 24.15 +1,400 +5.69% 300 1,732,122 110.33 60.47 0 0
SVD 3.25 3.17 3.2 3.24 3.17 -80 -2.46% 25,600 87,511 5.57 - 0 0
SVI 68 68 0 0.00% - 872,606 55.58 6.59 0 0
SVT 11.2 11.2 11.2 11.2 11 0 0.00% 1,400 193,883 12.35 6.80 0 0
SZL 41 41.05 41.05 41.35 41 +50 +0.12% 3,400 1,122,493 71.50 13.53 0 0
TBC 39.5 39.5 39.5 39.5 39.5 0 0.00% 700 2,508,250 159.76 19.95 0 0
TCD 5.09 5.07 5.11 5.11 5.06 -20 -0.39% 650,100 1,702,611 108.45 11.00 0 0
TCI 8.9 8.83 8.9 8.92 8.81 -70 -0.79% 81,300 1,020,933 65.03 15.30 0 1,000
TCL 35 35 35.2 35.5 34.9 0 0.00% 4,700 1,055,545 67.23 9.48 0 0
TCR 3.4 3.45 3.49 3.49 3.18 +50 +1.47% 300 156,717 9.98 - 0 0
TCT 17.9 17.95 17.6 18 17.6 +50 +0.28% 1,500 229,545 14.62 12.51 0 0
TDG 5.03 5.01 5 5.03 5 -20 -0.40% 12,800 97,040 6.18 30.55 0 0
TDH 2.78 2.74 2.77 2.78 2.73 -40 -1.44% 52,800 308,669 19.66 - 0 2,000
TDM 49.5 49 48.8 49 48.8 -500 -1.01% 4,000 5,390,000 343.31 18.79 0 0
TDP 34.55 34.1 33.9 34.15 33.9 -450 -1.30% 62,500 3,008,379 191.62 60.78 0 1,800
TDW 45 47.05 47.05 47.05 47.05 +2,050 +4.56% 900 399,925 25.47 7.42 0 0
TEG 8.51 8.6 8.51 8.6 8.39 +90 +1.06% 1,300 1,038,936 66.17 9.18 0 0
TIP 23 23 23.1 23.1 22.85 0 0.00% 47,300 1,495,181 95.23 8.59 0 500
TIX 35 34 34 34 34 -1,000 -2.86% 4,100 1,020,000 64.97 11.28 0 0
TLD 5.44 5.44 5.45 5.47 5.43 0 0.00% 45,400 422,913 26.94 82.42 0 0
TMT 6.8 6.8 6.8 6.8 6.8 0 0.00% 2,200 250,770 15.97 88.31 0 0
TN1 10.85 10.5 10.7 10.7 10.5 -350 -3.23% 200 573,640 36.54 10.23 0 0
TNA 3.77 3.77 0 0.00% - 185,602 11.82 14.50 0 0
TNC 34.6 36.9 35.5 36.95 35.5 +2,300 +6.65% 1,400 710,325 45.24 26.51 0 0
TNI 2.34 2.31 2.32 2.37 2.31 -30 -1.28% 93,500 121,275 7.72 462.00 0 0
TNT 4.11 4.13 4.09 4.13 4.09 +20 +0.49% 33,300 210,630 13.42 13.77 0 0
TPC 6.2 6.2 0 0.00% - 139,605 8.89 - 0 0
TRA 77.5 76.5 76.5 77.5 76.5 -1,000 -1.29% 600 3,170,966 201.97 13.82 0 500
TRC 40.3 39.5 39.6 39.6 39.5 -800 -1.99% 37,300 1,150,438 73.28 17.02 0 0
TSC 2.81 2.76 2.84 2.84 2.7 -50 -1.78% 266,800 543,331 34.61 - 0 0
TTA 9.9 9.78 9.9 9.9 9.78 -120 -1.21% 235,400 1,663,163 105.93 23.29 0 71,500
TTE 21.9 21.9 0 0.00% - 623,940 39.74 - 0 0
TV2 30.3 30 30.2 30.35 30 -300 -0.99% 155,600 2,025,785 129.03 38.12 0 800
TVB 9.19 9.15 9.15 9.2 9.12 -40 -0.44% 178,300 1,025,688 65.33 16.22 0 53,000
TVT 16.2 16.2 0 0.00% - 340,200 21.67 29.08 0 0
TYA 12.6 12.2 12.6 12.6 12.2 -400 -3.17% 400 374,303 23.84 406.67 0 0
UIC 38.25 38.5 38.35 38.5 38.35 +250 +0.65% 1,200 308,000 19.62 6.39 0 0
VAF 13.2 13.6 13.55 13.6 13.55 +400 +3.03% 400 512,249 32.63 8.10 0 0
VCA 9.15 8.55 8.55 8.56 8.55 -600 -6.56% 500 129,852 8.27 17.81 0 0
VDP 33 33.05 33.2 33.2 32.5 +50 +0.15% 124,500 729,856 46.49 6.93 0 0
VIB 19.25 19.25 19.25 19.4 19.15 0 0.00% 10,344,200 57,348,210 3,652.75 5.78 0 6,700
VID 5.5 5.46 5.23 5.46 5.22 -40 -0.73% 3,300 222,965 14.20 10.58 0 0
VMD 18 18.5 18.15 18.5 18.1 +500 +2.78% 500 285,645 18.19 10.65 0 0
VNG 8.18 8.1 8.1 8.2 8.1 -80 -0.98% 8,600 787,941 50.19 238.24 0 0
VNL 16.15 16.05 16.05 16.05 16.05 -100 -0.62% 4,000 226,955 14.46 6.21 0 0
VOS 15.4 15.2 15.4 15.4 15.15 -200 -1.30% 1,456,300 2,128,000 135.54 13.69 0 97,100
VPD 27 26.8 26.8 26.8 26.8 -200 -0.74% 1,200 2,856,602 181.95 15.00 0 0
VPG 13.5 13.4 13.6 13.6 13.35 -100 -0.74% 310,600 1,184,771 75.46 60.91 0 16,100
VPH 8.68 8.68 8.63 8.7 8.57 0 0.00% 95,100 827,706 52.72 - 0 0
VPI 56.9 56.5 56.8 56.8 56.4 -400 -0.70% 1,041,800 16,407,565 1,045.07 27.55 0 22,380
VPS 9.2 9.5 9.5 9.5 9.5 +300 +3.26% 2,000 232,378 14.80 17.12 0 0
VRC 8 7.95 7.57 8 7.5 -50 -0.63% 7,700 397,500 25.32 1,987.50 0 0
VSI 19 19 19 19 19 0 0.00% 100 250,800 15.97 9.55 0 0
VTB 10.1 10.3 10.1 10.3 10.1 +200 +1.98% 200 111,287 7.09 10.30 0 0
VTO 12.75 12.6 12.8 12.8 12.6 -150 -1.18% 197,000 1,006,320 64.10 17.85 0 1,800
YBM 11 11 0 0.00% - 157,299 10.02 11.74 0 0
合計 5,203,202,946 331,414.20 31,730,790 48,774,420
▼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