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

2024/11/08 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 1,252.56
-7.19/-0.57%
売買高 472,537,900 株
(前日比 +8.42%)
売買高(相対取引を含む) 524,794,936 株
(前日比 +12.92%)
値上がり銘柄数 120
値下がり銘柄数 212
変わらず銘柄数 82
総銘柄数 414
売買代金 12,540,962 百万VND
(前日比 +9.95%)
売買代金(相対取引を含む) 13,892,287 百万VND
(前日比 +11.56%)
前日終値 1259.75 (11/07) 
始値 1262.84
高値 1264.09
安値 1250.77 
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) 25,943,180 62,226,550 -36,283,370
VN30 1,317.34 -9.31 -0.7% VN100 1,303.59 -7.63 -0.58% VNFIN Lead 2,091.16 -16.87 -0.8%
VNMID 1,880.95 -6.72 -0.36% VNALL 1,309.43 -7.32 -0.56% VNFIN Select 2,188.17 -16.59 -0.75%
VNSML 1,411.25 -2.37 -0.17% VN Diamond 2,231.61 -9.69 -0.43% VNX Allshare 2,076.99 -11.08 -0.53%
産業トレンド
+0.24 -0.16 -0.14 -0.34 +0.77 +1.94
-1.05 -0.33 -0.60 +0.10 +0.35 - -
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2024/11/08 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 8.63 8.51 8.63 8.65 8.48 -120 -1.39% 1,118,800 3,253,156 207.21 11.24 3,200 6,800
AAM 6.7 6.78 6.7 6.8 6.5 +80 +1.19% 4,300 70,859 4.51 169.50 0 0
AAT 3.39 3.37 3.39 3.39 3.35 -20 -0.59% 39,900 238,660 15.20 - 0 0
ABR 13 13.5 13.7 13.7 13.5 +500 +3.85% 200 270,000 17.20 8.72 0 0
ABS 3.8 3.82 3.8 3.85 3.8 +20 +0.53% 248,600 305,600 19.46 38.98 0 0
ABT 39.9 39.9 39.3 39.9 39.2 0 0.00% 4,100 469,913 29.93 8.14 0 0
ACB 25.1 24.9 25.1 25.2 24.75 -200 -0.80% 8,221,400 111,219,782 7,084.06 6.09 300,000 300,000
ACC 13.4 13.3 13.3 13.35 13.2 -100 -0.75% 20,300 1,396,500 88.95 20.09 0 0
ACG 41.45 41.35 40.4 41.5 40.4 -100 -0.24% 2,500 6,235,082 397.14 14.28 0 100
ACL 11.9 11.85 11.75 11.9 11.6 -50 -0.42% 17,900 594,384 37.86 60.46 0 520
ADG 11 11 11 11 10.55 0 0.00% 2,200 235,186 14.98 11.71 0 0
ADP 29 29 29 29 29 0 0.00% 100 668,156 42.56 11.34 0 0
ADS 9.05 9.02 9.19 9.19 9 -30 -0.33% 78,400 689,080 43.89 8.05 0 0
AGG 15.75 15.55 15.7 15.7 15.4 -200 -1.27% 237,100 2,527,312 160.98 11.09 200 10,150
AGM 3.5 3.49 3.5 3.5 3.43 -10 -0.29% 43,600 63,518 4.05 - 0 0
AGR 18.2 18.2 18.2 18.35 17.95 0 0.00% 708,700 3,920,121 249.69 26.80 0 5,400
ANV 17.85 18.2 17.9 18.4 17.7 +350 +1.96% 2,395,800 2,422,927 154.33 62.12 84,800 315,400
APG 9.26 9.27 9.18 9.3 9.1 +10 +0.11% 68,000 2,072,975 132.04 11.39 0 0
APH 6.35 6.34 6.27 6.36 6.27 -10 -0.16% 640,300 1,546,226 98.49 45.29 72,500 83,300
ASG 18.9 18.75 18.75 18.75 18.75 -150 -0.79% 300 1,702,213 108.42 353.77 0 0
ASM 8.86 8.82 8.86 8.91 8.82 -40 -0.45% 391,000 3,264,972 207.96 15.21 5,000 31,200
ASP 4.01 4.22 4.01 4.27 4.01 +210 +5.24% 221,600 157,573 10.04 - 0 0
AST 54.8 55.2 55 55.5 54.5 +400 +0.73% 2,900 2,484,000 158.22 22.32 1,100 0
BAF 22.8 22.55 22.8 22.85 22.4 -250 -1.10% 1,747,900 5,389,938 343.31 122.55 0 543,100
BBC 50 50 50 50 50 0 0.00% 100 937,634 59.72 10.26 0 0
BCE 6.12 6.12 6.06 6.19 6.05 0 0.00% 96,700 214,200 13.64 278.18 0 0
BCG 6.53 6.65 6.54 6.75 6.54 +120 +1.84% 8,222,200 5,853,401 372.83 59.91 114,800 650,200
BCM 67.4 66.6 67.1 67.2 66.6 -800 -1.19% 247,600 68,931,000 4,390.51 30.45 53,600 1,200
BFC 37.35 37.15 37.45 37.65 37.15 -200 -0.54% 314,400 2,123,791 135.27 15.92 100 50,900
BHN 39.5 39 39 39 39 -500 -1.27% 1,800 9,040,200 575.81 27.35 0 0
BIC 33.1 32.8 33.1 33.1 32.8 -300 -0.91% 10,000 3,846,682 245.01 10.47 0 2,800
BID 47.6 47.4 47.7 47.9 47 -200 -0.42% 2,648,700 270,200,662 17,210.23 14.30 23,700 197,200
BKG 3.3 3.36 3.32 3.39 3.29 +60 +1.82% 77,800 240,606 15.33 21.68 0 0
BMC 21.2 20.3 20.85 21.2 20.1 -900 -4.25% 53,700 251,570 16.02 10.39 400 0
BMI 20.75 20.85 20.75 21 20.65 +100 +0.48% 61,700 2,765,603 176.15 8.07 2,400 900
BMP 130.6 132 131.2 132 130 +1,400 +1.07% 120,800 10,805,644 688.26 10.38 17,600 14,600
BRC 13.85 13.85 13.65 13.85 13.65 0 0.00% 9,400 171,394 10.92 8.83 1,900 0
BSI 47.9 48.25 48.4 48.4 47.5 +350 +0.73% 446,000 10,762,679 685.52 22.92 19,300 0
BTP 12.3 12.2 12.3 12.3 12.1 -100 -0.81% 15,300 737,924 47.00 10.28 700 0
BTT 35 35 0 0.00% - 472,500 30.10 9.55 0 0
BVH 43.9 45.15 44.15 45.2 43.9 +1,250 +2.85% 792,700 33,515,873 2,134.77 18.78 60,200 50,350
BWE 45.3 45.85 45.45 46.4 45.3 +550 +1.21% 281,200 10,083,728 642.28 15.80 2,500 112,600
C32 17.55 17.5 17.4 17.5 17.3 -50 -0.28% 9,600 263,028 16.75 - 0 0
C47 6.1 6.1 6.1 6.1 6.02 0 0.00% 59,400 221,688 14.12 12.58 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCI 20.5 21.4 21.4 21.4 21.4 +900 +4.39% 100 375,380 23.91 17.51 0 0
CCL 7.72 7.65 7.73 7.74 7.63 -70 -0.91% 171,700 455,798 29.03 - 0 0
CDC 17.3 17.35 17.3 17.35 17.1 +50 +0.29% 118,000 381,504 24.30 44.60 8,200 0
CHP 33.6 33.4 33.2 33.7 33.1 -200 -0.60% 10,700 4,906,883 312.54 14.56 0 0
CIG 8.37 7.79 8.37 8.8 7.79 -580 -6.93% 886,300 245,696 15.65 - 0 0
CII 15.05 14.9 15.05 15.1 14.9 -150 -1.00% 1,479,900 4,749,794 302.53 25.56 3,500 10,200
CKG 25.35 25 25.7 25.7 24.9 -350 -1.38% 28,400 2,381,484 151.69 16.58 0 0
CLC 48.65 48.65 47.75 48.65 47.75 0 0.00% 4,900 1,274,999 81.21 10.09 0 0
CLL 37.45 37.6 37.6 37.8 37.6 +150 +0.4% 4,100 1,278,400 81.43 13.87 0 0
CLW 42.5 42.5 0 0.00% - 552,500 35.19 20.28 0 0
CMG 53 53.7 53.5 55.2 53.2 +700 +1.32% 4,892,300 10,222,101 651.09 35.54 268,200 3,555,300
CMV 9 9 0 0.00% - 163,403 10.41 10.90 0 0
CMX 7.88 7.9 7.9 7.91 7.83 +20 +0.25% 158,100 805,002 51.27 16.49 15,800 100
CNG 32.15 31.9 32 32 31.7 -250 -0.78% 115,700 1,119,668 71.32 11.48 300 50
COM 30.95 32.9 33.05 33.1 31 +1,950 +6.3% 8,000 464,569 29.59 13.48 0 0
CRC 6.95 6.84 6.95 6.96 6.8 -110 -1.58% 109,100 410,400 26.14 7.12 0 0
CRE 6.99 6.98 6.99 7.09 6.86 -10 -0.14% 144,500 3,236,475 206.14 1,745.00 0 2,300
CSM 11.65 12.4 11.7 12.4 11.6 +750 +6.44% 1,032,700 1,284,953 81.84 32.29 0 0
CSV 36.85 36.55 36.85 37 36.3 -300 -0.81% 1,038,700 4,038,772 257.25 8.77 35,800 130,250
CTD 69.7 69.7 69.8 70.6 69.1 0 0.00% 731,300 6,965,122 443.64 98.59 300 3,500
CTF 32.3 32 32 32 30.9 -300 -0.93% 318,500 2,860,687 182.21 61.90 1,700 4,500
CTG 35.6 35 35.7 36 34.8 -600 -1.69% 4,916,300 187,949,711 11,971.32 9.44 340,500 261,610
CTI 16 16.45 16 16.45 15.9 +450 +2.81% 408,200 901,460 57.42 12.23 5,500 0
CTR 128.1 131.2 129 133.8 127.6 +3,100 +2.42% 1,210,000 15,007,427 955.89 29.09 123,800 14,500
CTS 37.85 37.75 38 38.4 37.6 -100 -0.26% 735,200 5,614,871 357.64 29.96 10,600 3,400
CVT 25.65 25.65 0 0.00% - 941,121 59.94 23.17 0 0
D2D 32.8 32.45 32.65 32.75 32.25 -350 -1.07% 136,200 981,929 62.54 43.50 0 1,000
DAH 3.1 3.1 3.09 3.12 3.08 0 0.00% 27,100 261,020 16.63 68.89 0 0
DAT 7.41 7.41 0 0.00% - 512,982 32.67 6.19 0 0
DBC 28 27.55 28.05 28.05 27.55 -450 -1.61% 4,541,600 9,220,135 587.27 267.48 5,600 609,000
DBD 49.1 48.7 49.1 49.2 48.5 -400 -0.81% 443,400 3,644,877 232.16 15.75 51,300 83,900
DBT 12 11.9 12 12 11.9 -100 -0.83% 3,700 221,467 14.11 13.33 0 0
DC4 12.25 12.85 12.3 13.1 12.25 +600 +4.9% 860,900 742,078 47.27 6.28 21,800 3,400
DCL 27 27.4 27 27.4 26.3 +400 +1.48% 257,100 2,001,324 127.47 32.43 0 0
DCM 36.75 36.7 36.9 36.95 36.5 -50 -0.14% 1,173,900 19,428,980 1,237.51 20.42 13,900 215,500
DGC 112.5 111.9 112.6 113.5 111.9 -600 -0.53% 984,800 42,497,204 2,706.83 14.58 19,500 143,500
DGW 43.45 43.4 43.5 43.6 42.7 -50 -0.12% 1,188,400 9,425,122 600.33 20.08 30,800 315,600
DHA 40.6 40.25 40.6 40.6 40.2 -350 -0.86% 20,900 592,724 37.75 6.81 1,300 100
DHC 35.75 35.65 35.5 35.75 35.25 -100 -0.28% 91,900 2,869,577 182.78 9.47 41,820 20,000
DHG 102.8 102.9 105.3 105.3 102.9 +100 +0.1% 14,300 13,453,771 856.93 13.23 300 930
DHM 8.83 8.85 8.7 8.88 8.7 +20 +0.23% 2,400 277,856 17.70 46.58 0 0
DIG 21.25 20.85 21.25 21.35 20.8 -400 -1.88% 6,910,000 12,715,414 809.90 106.92 116,500 853,400
DLG 1.93 1.95 1.93 2.02 1.93 +20 +1.04% 1,947,500 583,654 37.18 - 0 95,500
DMC 67 67 0 0.00% - 2,326,740 148.20 14.93 0 0
DPG 52.4 52 52.6 52.7 51.5 -400 -0.76% 643,400 3,275,977 208.66 16.13 0 13,100
DPM 33.7 33.5 33.7 33.85 33.4 -200 -0.59% 2,217,000 13,109,698 835.01 32.52 2,000 707,300
DPR 38.75 38.95 38.75 39.1 38.75 +200 +0.52% 213,100 3,384,207 215.55 9.35 0 0
DQC 12.9 12.8 12.85 12.85 12.5 -100 -0.78% 13,700 352,743 22.47 - 0 0
DRC 28.35 28.15 28.4 28.4 28.1 -200 -0.71% 472,100 3,344,012 212.99 13.57 2,200 122,300
DRH 1.9 1.9 0 0.00% - 235,045 14.97 1,900.00 0 0
DRL 60.3 60.4 60.3 60.5 60.3 +100 +0.17% 2,900 573,800 36.55 10.52 0 0
DSC 19.9 19.6 20.05 20.05 19.55 -300 -1.51% 93,600 4,014,843 255.72 24.08 2,500 0
DSE 24.3 24.1 24.3 24.4 24.1 -200 -0.82% 175,600 7,953,000 506.56 31.59 300 0
DSN 55.2 54.8 55.5 55.5 54.8 -400 -0.72% 7,000 662,149 42.18 6.92 0 0
DTA 4.03 4.13 4.27 4.27 3.9 +100 +2.48% 900 74,587 4.75 55.81 0 0
DTL 11.2 10.65 10.7 10.9 10.65 -550 -4.91% 15,900 645,720 41.13 - 0 0
DTT 17.45 17.45 0 0.00% - 142,249 9.06 16.73 0 0
DVP 76.4 77.5 77.3 77.6 76.6 +1,100 +1.44% 8,600 3,100,000 197.45 9.37 3,800 100
DXG 16.9 16.35 16.9 16.9 16.35 -550 -3.25% 18,584,500 11,783,501 750.54 59.89 36,100 885,600
DXS 6.22 6.39 6.26 6.44 6.22 +170 +2.73% 3,381,900 3,700,469 235.70 - 530,700 89,900
DXV 4.28 3.99 4.27 4.47 3.99 -290 -6.78% 40,300 39,501 2.52 - 0 0
E1VFVN30 23.27 23.04 23.26 23.27 22.91 -230 -0.99% 182,000 - - - 266,800 214,400
EIB 19.2 19 19.3 19.3 18.75 -200 -1.04% 6,386,400 35,391,692 2,254.25 15.27 36,500 963,610
ELC 26.15 26.35 26.45 26.7 26 +200 +0.76% 934,100 2,194,694 139.79 20.22 50,100 64,600
EVE 10.6 10.55 10.6 10.6 10.55 -50 -0.47% 69,300 442,887 28.21 24.82 100 0
EVF 11.1 11.1 11.1 11.15 11 0 0.00% 2,378,600 8,442,280 537.72 13.07 148,200 52,700
EVG 6.3 6.3 6.36 6.37 6.27 0 0.00% 1,072,800 1,356,074 86.37 44.68 1,600 900
FCM 3.28 3.33 3.28 3.33 3.22 +50 +1.52% 28,500 150,183 9.57 9.68 0 0
FCN 12.7 12.75 12.5 12.85 12.5 +50 +0.39% 202,300 2,007,347 127.86 - 11,900 1,700
FDC 16 16 0 0.00% - 617,976 39.36 842.11 0 0
FIR 4.82 4.7 4.65 4.87 4.65 -120 -2.49% 207,200 301,953 19.23 15.82 1,600 0
FIT 4.47 4.4 4.47 4.47 4.36 -70 -1.57% 368,400 1,495,705 95.27 - 0 0
FMC 45.65 46.1 45.65 46.5 45.65 +450 +0.99% 76,900 3,014,428 192.00 11.19 2,600 2,500
FPT 135.1 135.8 136.1 136.8 135.1 +700 +0.52% 2,106,300 199,771,195 12,724.28 29.14 284,280 140,210
FRT 170 170 170 171.4 169.7 0 0.00% 134,900 23,161,206 1,475.24 - 44,300 36,800
FTS 42.75 42.9 42.75 43.5 42.45 +150 +0.35% 1,799,100 13,123,941 835.92 20.68 22,600 48,900
FUCTVGF3 15.35 14.3 14.3 14.3 14.3 -1,050 -6.84% 2,000 - - - 0 0
FUCTVGF4 15.25 14.2 14.2 14.2 14.2 -1,050 -6.89% 2,500 - - - 0 0
FUCTVGF5 11.35 11.35 0 0.00% - - - - 0 0
FUCVREIT 5.75 6.12 6.14 6.14 6.12 +370 +6.43% 600 - - - 0 0
FUEABVND 10.1 10.1 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 11.9 11.97 11.92 11.97 11.7 +70 +0.59% 27,400 - - - 100 27,200
FUEFCV50 11.9 11.96 11.92 12.1 11.92 +60 +0.5% 5,000 - - - 0 0
FUEIP100 8.4 8.86 8.86 8.86 8.86 +460 +5.48% 100 - - - 0 0
FUEKIV30 8.9 8.9 0 0.00% - - - - 0 0
FUEKIVFS 12.91 12.91 0 0.00% - - - - 0 0
FUEKIVND 12.3 12.24 12.17 12.24 12.12 -60 -0.49% 157,100 - - - 157,100 157,100
FUEMAV30 15.94 15.84 15.8 15.84 15.8 -100 -0.63% 600 - - - 0 0
FUEMAVND 13.8 13.68 13.75 13.75 13.68 -120 -0.87% 400 - - - 0 400
FUESSV30 16.58 16.49 16.6 16.6 16.39 -90 -0.54% 30,200 - - - 1,000 28,100
FUESSV50 19.9 19.68 19.9 19.9 19.68 -220 -1.11% 12,600 - - - 0 11,700
FUESSVFL 21.65 21.51 21.65 21.65 21.33 -140 -0.65% 172,900 - - - 122,200 900
FUEVFVND 32.71 32.55 32.75 32.99 32.5 -160 -0.49% 362,100 - - - 364,450 565,500
FUEVN100 17.76 17.62 17.8 17.8 17.57 -140 -0.79% 65,600 - - - 0 53,900
GAS 70.1 70 70.2 70.8 70 -100 -0.14% 428,800 163,987,104 10,445.04 14.08 47,690 152,840
GDT 29 28.7 29 29 28.5 -300 -1.03% 11,300 623,900 39.74 17.43 0 0
GEE 33.7 33.5 32.5 33.5 32.5 -200 -0.59% 6,000 10,050,000 640.13 13.48 200 100
GEG 10.85 10.7 10.85 10.9 10.7 -150 -1.38% 290,400 4,520,840 287.95 50.00 0 0
GEX 20.1 19.85 20.05 20.15 19.85 -250 -1.24% 3,117,900 17,059,681 1,086.60 51.16 18,300 767,300
GIL 19.95 20.2 20.1 20.5 20.1 +250 +1.25% 486,100 1,412,990 90.00 48.21 11,010 3,900
GMC 8 8.1 8.05 8.1 8.03 +100 +1.25% 2,500 266,903 17.00 - 0 0
GMD 65 64.6 65.1 65.2 64.5 -400 -0.62% 636,600 20,057,457 1,277.55 8.96 675,270 700,000
GMH 8.06 8.35 8.06 8.35 8.06 +290 +3.6% 1,500 137,775 8.78 10.06 0 0
GSP 12.85 13 12.85 13.1 12.8 +150 +1.17% 318,700 797,930 50.82 9.21 0 0
GTA 10.45 10.45 10.45 10.45 10.45 0 0.00% 1,000 102,724 6.54 9.97 0 0
GVR 33.35 32.9 33.4 33.6 32.85 -450 -1.35% 3,288,000 131,600,000 8,382.17 67.84 23,060 484,000
HAG 10.4 10.35 10.45 10.45 10.35 -50 -0.48% 3,651,000 10,944,083 697.08 - 31,800 191,100
HAH 45.95 45.8 46 46.5 45.5 -150 -0.33% 3,341,900 5,557,514 353.98 13.82 176,300 332,100
HAP 4.28 4.29 4.28 4.33 4.22 +10 +0.23% 37,000 475,942 30.31 26.81 0 700
HAR 3.39 3.42 3.45 3.52 3.42 +30 +0.88% 38,400 327,240 20.84 9.10 0 300
HAS 7.8 8.2 8.2 8.2 8.2 +400 +5.13% 100 65,600 4.18 200.00 0 100
HAX 17.1 17 17.15 17.2 16.95 -100 -0.58% 583,200 1,826,475 116.34 45.33 45,000 46,300
HCD 8.76 8.76 8.76 8.8 8.73 0 0.00% 49,300 323,759 20.62 6.24 0 8,900
HCM 29.3 29.1 29.4 29.45 29 -200 -0.68% 5,941,600 20,485,559 1,304.81 19.73 4,650 20,200
HDB 26.25 26.25 26.25 26.25 25.9 0 0.00% 7,433,500 76,454,454 4,869.71 7.54 223,740 1,281,700
HDC 26 25.6 26 26.1 25.6 -400 -1.54% 1,574,100 4,565,887 290.82 23.73 1,500 13,900
HDG 28.2 28.1 28.3 28.4 28.05 -100 -0.35% 3,288,300 9,450,916 601.97 12.92 241,010 82,860
HHP 9.09 9.09 9.08 9.09 8.88 0 0.00% 249,000 786,779 50.11 33.67 0 200
HHS 7.4 7.34 7.45 7.48 7.32 -60 -0.81% 547,900 2,701,017 172.04 7.04 39,300 56,900
HHV 11.4 11.3 11.4 11.45 11.3 -100 -0.88% 1,816,800 4,884,487 311.11 11.19 301,200 93,600
HID 2.73 2.7 2.75 2.82 2.7 -30 -1.10% 67,900 207,242 13.20 36.49 0 0
HII 4.45 4.43 4.55 4.55 4.42 -20 -0.45% 79,900 326,327 20.79 4.71 3,700 0
HMC 11 10.9 11 11 10.9 -100 -0.91% 4,100 297,570 18.95 14.06 0 0
HNA 25.65 25.6 25.6 25.6 25.6 -50 -0.19% 1,000 6,021,945 383.56 25.47 0 0
HPG 26.95 27 27.2 27.5 27 +50 +0.19% 24,762,900 172,698,755 10,999.92 24.17 4,671,700 3,096,920
HPX 5.05 4.95 5.06 5.06 4.91 -100 -1.98% 1,284,100 1,505,634 95.90 11.81 57,400 105,300
HQC 3.25 3.24 3.28 3.29 3.23 -10 -0.31% 2,297,000 1,868,182 118.99 294.55 0 134,500
HRC 42.05 44.9 44.9 44.9 39.25 +2,850 +6.78% 400 1,356,277 86.39 79.89 0 0
HSG 20.3 20.2 20.3 20.5 20.15 -100 -0.49% 5,626,100 12,543,843 798.97 429.79 65,600 827,100
HSL 4.28 4.24 4.27 4.27 4.19 -40 -0.93% 35,500 163,526 10.42 12.77 0 0
HT1 11.8 11.75 11.8 11.8 11.65 -50 -0.42% 188,900 4,483,681 285.58 255.43 3,800 2,000
HTG 46 45.65 46 46.75 45.6 -350 -0.76% 8,200 1,643,524 104.68 10.27 0 0
HTI 16 15.95 16 16 15.95 -50 -0.31% 20,500 397,940 25.35 6.94 400 20,400
HTL 28.7 29.3 30.45 30.45 28.7 +600 +2.09% 5,300 351,600 22.39 9.17 500 0
HTN 7.66 7.66 7.68 7.77 7.6 0 0.00% 193,600 682,632 43.48 11.73 6,900 0
HTV 9.8 9.8 0 0.00% - 128,419 8.18 16.01 0 0
HU1 6.2 6.2 0 0.00% - 62,000 3.95 - 0 0
HUB 18.3 18.4 18.3 18.4 18.15 +100 +0.55% 66,200 483,891 30.82 8.38 0 0
HVH 8.35 8.55 8.36 8.76 8.36 +200 +2.4% 1,128,400 347,513 22.13 31.78 6,900 7,800
HVN 23.25 24.8 23.2 24.85 23.2 +1,550 +6.67% 6,071,700 54,916,976 3,497.90 - 58,300 52,800
HVX 2.55 2.51 2.54 2.55 2.51 -40 -1.57% 27,700 104,228 6.64 - 0 0
ICT 12.55 13.4 12.75 13.4 12.7 +850 +6.77% 483,400 431,279 27.47 28.88 200 200
IDI 8.39 8.47 8.4 8.53 8.38 +80 +0.95% 812,800 2,313,772 147.37 33.35 6,400 28,300
IJC 13.4 13.2 13.45 13.5 13.1 -200 -1.49% 1,889,500 4,986,279 317.60 9.05 54,250 932,970
ILB 32.7 32.5 32.7 32.7 32.5 -200 -0.61% 7,800 796,323 50.72 9.80 7,300 100
IMP 44.6 44 44 44.5 43.8 -600 -1.35% 80,700 6,776,394 431.62 12.10 800 8,300
ITA 2.35 2.35 0 0.00% - 2,205,056 140.45 - 0 0
ITC 10.9 10.9 11 11 10.8 0 0.00% 50,200 1,045,692 66.60 13.41 0 0
ITD 13.8 14.1 13.6 14.65 13.6 +300 +2.17% 184,100 344,906 21.97 - 0 0
JVC 3.3 3.29 3.29 3.3 3.25 -10 -0.30% 114,500 370,126 23.57 7.03 0 0
KBC 28.8 28.8 28.9 29.2 28.25 0 0.00% 10,559,200 22,107,017 1,408.09 10.88 1,699,500 2,200,330
KDC 50.3 50.3 50.4 50.4 49.95 0 0.00% 549,800 14,577,258 928.49 90.79 0 26,700
KDH 33.6 33.55 33.7 33.7 33.25 -50 -0.15% 1,276,200 33,923,833 2,160.75 39.94 101,000 411,000
KHG 5.37 5.35 5.36 5.4 5.27 -20 -0.37% 3,365,400 2,404,478 153.15 95.54 28,700 305,900
KHP 13.2 13.1 13.25 13.5 13 -100 -0.76% 394,300 771,668 49.15 14.07 0 0
KMR 3.23 3.23 3.23 3.24 3.2 0 0.00% 9,100 183,715 11.70 20.44 0 0
KOS 38.55 38.6 38.55 38.6 38.45 +50 +0.13% 357,600 8,356,180 532.24 397.94 0 9,800
KPF 1.79 1.7 1.91 1.91 1.67 -90 -5.03% 148,400 103,474 6.59 100.00 0 0
KSB 18.4 18.1 18.35 18.4 18.1 -300 -1.63% 594,200 2,071,431 131.94 22.57 47,200 0
L10 23.7 22.05 22.05 22.05 22.05 -1,650 -6.96% 100 215,870 13.75 8.33 0 0
LAF 18.45 18.2 18.45 18.5 18.05 -250 -1.36% 17,600 277,150 17.65 9.37 1,600 0
LBM 27.45 27.65 27.2 28 27.2 +200 +0.73% 8,800 1,106,000 70.45 4.42 2,400 500
LCG 10.5 10.45 10.55 10.55 10.4 -50 -0.48% 588,700 2,017,799 128.52 20.13 3,100 30,900
LDG 1.99 1.94 2 2.05 1.92 -50 -2.51% 2,161,900 497,042 31.66 - 83,600 0
LEC 5.77 5.77 0 0.00% - 150,597 9.59 - 0 0
LGC 60 60 60 60 60 0 0.00% 500 11,571,286 737.02 16.84 500 0
LGL 2.5 2.5 2.52 2.52 2.48 0 0.00% 71,100 128,743 8.20 8.42 0 0
LHG 36.75 37 37 37.2 36.6 +250 +0.68% 130,900 1,850,444 117.86 13.75 1,100 1,500
LIX 33.25 33.15 33.25 33.3 32.9 -100 -0.30% 12,300 2,148,120 136.82 6.29 2,000 400
LM8 14.45 14.45 0 0.00% - 135,666 8.64 14.34 0 0
LPB 32.6 32.2 32.65 32.65 32.1 -400 -1.23% 1,474,500 82,355,249 5,245.56 11.90 1,400 64,200
LSS 11.5 11.45 11.5 11.5 11.3 -50 -0.43% 187,100 917,546 58.44 28.84 0 0
MBB 24.8 24.55 24.85 24.9 24.4 -250 -1.01% 7,681,300 130,270,255 8,297.47 6.19 674,170 672,850
MCM 36 36.15 36.1 36.3 36.05 +150 +0.42% 86,400 - - 11.80 0 0
MCP 29.5 28.5 28.5 28.5 28.5 -1,000 -3.39% 800 429,000 27.32 24.59 0 0
MDG 11.2 11.2 0 0.00% - 115,638 7.37 - 0 0
MHC 6.47 6.44 6.4 6.44 6.31 -30 -0.46% 4,500 266,660 16.98 10.42 0 0
MIG 16.8 17.2 16.85 17.25 16.8 +400 +2.38% 277,800 2,969,967 189.17 10.58 25,400 100
MSB 11.95 12 12 12.05 11.8 +50 +0.42% 6,527,800 31,200,000 1,987.26 5.17 50,000 332,400
MSH 48.85 50.8 48.85 50.8 48.6 +1,950 +3.99% 489,600 3,810,716 242.72 15.58 13,500 3,100
MSN 73.3 72.3 73.3 73.6 72.2 -1,000 -1.36% 7,811,800 109,384,701 6,967.18 245.92 146,710 1,968,010
MWG 65.4 65 65.4 65.4 64.5 -400 -0.61% 4,698,600 95,045,872 6,053.88 565.22 470,240 1,722,900
NAB 15.85 15.6 15.85 15.9 15.5 -250 -1.58% 903,000 16,505,449 1,051.30 6.30 52,500 20,040
NAF 20.95 20.75 20.95 20.95 20.5 -200 -0.95% 179,000 1,355,063 86.31 9.56 0 59,900
NBB 25 24.95 24.5 25 24.45 -50 -0.20% 15,300 2,498,987 159.17 1,386.11 0 0
NCT 112.2 112.8 113.4 113.4 111.6 +600 +0.53% 7,500 2,951,495 187.99 14.32 300 3,700
NHA 25.1 24.65 25.1 25.4 24.5 -450 -1.79% 614,200 1,088,902 69.36 176.07 13,900 35,200
NHH 14.1 13.9 13.85 14.1 13.85 -200 -1.42% 157,300 1,013,032 64.52 10.65 0 0
NHT 11 10.9 10.9 10.9 10.55 -100 -0.91% 1,600 261,640 16.66 - 0 800
NKG 21.2 21.45 21.3 21.6 21.05 +250 +1.18% 4,856,600 5,647,309 359.70 48.09 274,900 6,800
NLG 39.95 39.6 39.8 39.85 39.1 -350 -0.88% 1,474,200 15,237,188 970.52 33.36 100,900 944,900
NNC 21.75 21.35 21.4 21.4 21 -400 -1.84% 25,000 467,992 29.81 13.65 300 0
NO1 11 11.3 11.1 11.3 11 +300 +2.73% 535,800 271,200 17.27 16.03 366,000 12,500
NSC 79.6 79.6 78.2 79.6 78 0 0.00% 2,200 1,398,931 89.10 6.29 1,500 0
NT2 18.95 18.85 18.95 18.95 18.65 -100 -0.53% 113,200 5,426,463 345.63 12.19 5,400 17,200
NTL 19.85 19.6 19.9 19.95 19.55 -250 -1.26% 1,674,000 2,390,806 152.28 3.53 50,600 191,600
NVL 10.8 10.7 10.9 10.9 10.65 -100 -0.93% 4,034,600 20,866,119 1,329.05 34.41 5,140 320,600
NVT 7.99 7.98 7.7 7.98 7.44 -10 -0.13% 6,800 722,190 46.00 128.71 0 0
OCB 10.7 10.6 10.75 10.75 10.55 -100 -0.93% 4,753,400 26,137,365 1,664.80 6.65 73,300 2,015,000
OGC 4.15 4.09 4.15 4.15 4 -60 -1.45% 259,000 1,227,000 78.15 14.25 11,200 900
OPC 23 23 23 23 23 0 0.00% 700 1,473,171 93.83 14.08 0 0
ORS 14 14 14.1 14.15 13.95 0 0.00% 3,462,900 4,703,996 299.62 12.25 48,800 53,700
PAC 38 37.75 37.6 38 37.15 -250 -0.66% 19,500 1,754,307 111.74 16.92 0 0
PAN 23.95 24 23.95 24.05 23.8 +50 +0.21% 859,600 5,013,474 319.33 12.35 28,900 42,500
PC1 23.8 23.15 23.95 23.95 23 -650 -2.73% 2,456,800 7,199,547 458.57 57.16 55,300 459,910
PDN 105.5 106 106 106 106 +500 +0.47% 1,100 3,926,654 250.11 14.45 0 0
PDR 21.7 21.35 21.75 21.85 21.25 -350 -1.61% 6,260,700 18,641,541 1,187.36 21.29 500,600 1,374,500
PET 26.3 26.35 26.3 26.6 26.3 +50 +0.19% 417,000 2,812,128 179.12 26.01 0 0
PGC 14.8 14.85 14.7 14.9 14.6 +50 +0.34% 42,700 896,038 57.07 12.02 400 0
PGD 33.15 32.5 32.55 32.55 32.5 -650 -1.96% 1,400 3,217,413 204.93 12.72 0 0
PGI 22.5 22.5 22.5 22.5 22.5 0 0.00% 200 2,495,178 158.93 10.89 0 0
PGV 19.5 19.4 19.5 19.55 19.2 -100 -0.51% 24,700 21,795,280 1,388.23 20.46 1,200 0
PHC 5.65 5.64 5.69 5.69 5.63 -10 -0.18% 13,000 285,846 18.21 31.86 0 0
PHR 55.9 55.9 55.8 56.3 55.7 0 0.00% 77,300 7,574,405 482.45 12.97 200 4,000
PIT 5 5.09 4.9 5.09 4.9 +90 +1.8% 600 72,330 4.61 - 0 0
PJT 9.65 9.65 10.25 10.25 9.65 0 0.00% 400 240,119 15.29 13.29 0 0
PLP 4.63 4.57 4.55 4.59 4.55 -60 -1.30% 5,500 319,899 20.38 28.92 0 100
PLX 40.3 40.05 40.55 40.55 40 -250 -0.62% 608,500 50,887,219 3,241.22 23.48 7,730 99,700
PMG 8.4 8.4 0 0.00% - 389,225 24.79 161.54 0 0
PNC 19 19 0 0.00% - 205,188 13.07 12.23 0 0
PNJ 93.3 93 93.3 93.3 92.6 -300 -0.32% 522,300 31,425,185 2,001.60 17.11 100,100 101,200
POW 11.7 11.7 11.7 11.9 11.65 0 0.00% 4,359,000 27,399,898 1,745.22 26.41 485,900 262,300
PPC 11.6 11.55 11.6 11.7 11.55 -50 -0.43% 133,000 3,703,081 235.87 9.74 900 67,400
PSH 4.54 4.25 4.6 4.7 4.25 -290 -6.39% 876,200 536,222 34.15 10.55 0 0
PTB 62.5 64.7 62.3 64.9 62 +2,200 +3.52% 543,400 4,330,915 275.85 15.00 6,800 11,000
PTC 4.74 4.66 4.69 4.73 4.41 -80 -1.69% 25,200 150,013 9.55 14.98 0 0
PTL 2.79 2.79 2.74 2.79 2.74 0 0.00% 23,000 275,834 17.57 111.60 0 0
PVD 25.5 25.5 25.7 25.95 25.4 0 0.00% 3,602,600 14,174,940 902.86 31.48 11,400 1,316,000
PVP 16.2 16.4 16.25 16.65 16.2 +200 +1.23% 828,700 1,700,720 108.33 8.75 0 10,000
PVT 27.95 28.4 27.95 28.75 27.8 +450 +1.61% 2,672,100 10,110,759 644.00 10.04 0 6,800
QCG 13.6 13.3 13.6 13.6 12.8 -300 -2.21% 983,600 3,659,218 233.07 492.59 49,600 110,900
QNP 36.7 36.8 36.8 36.8 36.8 +100 +0.27% 100 1,487,086 94.72 12.91 0 0
RAL 126.9 126.6 126.8 127 126.6 -300 -0.24% 6,300 2,981,103 189.88 5.04 0 400
RDP 1.82 1.78 1.81 1.84 1.77 -40 -2.20% 379,100 87,344 5.56 - 0 0
REE 64.5 64.6 64.9 64.9 64.3 +100 +0.16% 700,700 30,427,466 1,938.06 12.07 118,250 100,000
S4A 36.5 36.5 0 0.00% - 1,540,300 98.11 11.21 0 0
SAB 55.6 55.2 55.7 55.9 55.2 -400 -0.72% 516,500 70,797,443 4,509.39 17.62 62,580 159,200
SAM 6.45 6.42 6.35 6.53 6.35 -30 -0.47% 222,300 2,439,349 155.37 133.75 0 0
SAV 20.45 20.8 20.3 20.8 20.3 +350 +1.71% 12,500 515,719 32.85 - 800 0
SBA 30.4 30.35 30 30.4 30 -50 -0.16% 27,800 1,835,819 116.93 10.47 0 0
SBG 10.05 10.15 10.05 10.15 10 +100 +1% 204,300 390,775 24.89 7.86 11,100 0
SBT 12.2 12.2 12.1 12.2 12 0 0.00% 680,200 9,034,112 575.42 21.40 0 126,800
SBV 10.3 10.3 10.2 10.3 10.2 0 0.00% 1,100 281,437 17.93 130.38 0 0
SC5 20.5 19.2 21.8 21.8 19.2 -1,300 -6.34% 1,700 287,683 18.32 8.78 0 0
SCR 5.39 5.34 5.42 5.42 5.3 -50 -0.93% 681,600 2,112,834 134.58 242.73 7,000 79,100
SCS 81.3 81.4 81.3 81.8 80.9 +100 +0.12% 248,200 7,723,800 491.96 17.55 44,810 53,330
SFC 27 27.3 28 28 25.15 +300 +1.11% 56,800 306,711 19.54 12.26 0 0
SFG 10.8 10.7 10.45 10.7 10.35 -100 -0.93% 5,500 512,501 32.64 9.02 0 0
SFI 31 31 31 31 31 0 0.00% 200 717,868 45.72 7.14 0 0
SGN 77.5 77.7 77.5 77.7 77.2 +200 +0.26% 8,300 2,605,560 165.96 12.18 0 1,100
SGR 39.4 38.5 39.55 39.55 38.25 -900 -2.28% 73,500 2,310,000 147.13 22.65 0 9,200
SGT 14.95 14.9 15 15 14.55 -50 -0.33% 30,700 2,205,248 140.46 51.56 0 0
SHA 4.2 4.09 4.3 4.3 4.09 -110 -2.62% 9,900 136,797 8.71 11.05 0 0
SHB 10.6 10.55 10.65 10.65 10.5 -50 -0.47% 6,324,500 38,638,450 2,461.05 5.21 278,600 336,000
SHI 14.7 14.6 14.65 14.65 14.6 -100 -0.68% 102,000 2,363,121 150.52 143.14 0 0
SHP 34.9 34.6 34.8 34.8 34.5 -300 -0.86% 10,500 3,501,740 223.04 13.16 0 0
SIP 79.4 81.2 79.4 81.2 78.4 +1,800 +2.27% 834,400 17,095,312 1,088.87 17.75 133,500 12,800
SJD 16.85 16.8 16.85 16.95 16.2 -50 -0.30% 605,100 1,159,177 73.83 8.93 81,500 51,000
SJS 63.5 61.9 62.5 63 61.6 -1,600 -2.52% 32,200 7,050,254 449.06 38.05 500 12,700
SKG 10.7 10.55 10.75 10.75 10.55 -150 -1.40% 80,000 701,551 44.68 9.58 0 700
SMA 10.4 10.75 +350 +3.37% - 218,793 13.94 18.31 0 0
SMB 38.2 38.25 38 38.25 38 +50 +0.13% 6,400 1,141,634 72.72 8.77 0 0
SMC 6.93 6.94 6.91 7.2 6.9 +10 +0.14% 435,600 510,831 32.54 - 30,200 10,600
SPM 11.3 10.6 10.6 10.6 10.6 -700 -6.19% 1,300 145,962 9.30 12.05 0 0
SRC 25.7 25.7 25.7 25.7 25.7 0 0.00% 100 721,229 45.94 24.52 0 0
SRF 8.42 8.42 8.35 8.42 8.35 0 0.00% 14,000 284,485 18.12 106.58 0 0
SSB 16.85 16.75 16.85 16.9 16.5 -100 -0.59% 1,735,000 47,486,250 3,024.60 11.53 125,100 63,900
SSC 37 37 0 0.00% - 491,056 31.28 9.76 0 0
SSI 26.35 26.1 26.35 26.45 26.05 -250 -0.95% 7,720,000 47,266,019 3,010.57 17.05 146,310 1,713,950
ST8 7.56 7.68 7.58 7.95 7.57 +120 +1.59% 319,700 197,537 12.58 53.33 0 0
STB 35.6 35.5 35.85 36 35 -100 -0.28% 9,413,400 66,925,158 4,262.75 8.67 255,200 2,491,760
STG 43.9 41 41.05 41.05 41 -2,900 -6.61% 300 4,028,388 256.59 28.31 0 0
STK 24.9 25.3 25.05 25.85 25 +400 +1.61% 36,100 2,444,914 155.73 27.12 0 200
SVC 25.45 25 25 25 25 -450 -1.77% 100 1,665,502 106.08 58.14 0 0
SVD 3.14 3.12 3.13 3.13 3.06 -20 -0.64% 36,400 86,130 5.49 - 0 0
SVI 64.8 62.5 62.5 62.5 62.5 -2,300 -3.55% 300 802,027 51.08 6.06 0 0
SVT 11.2 11.4 11.4 11.4 11.4 +200 +1.79% 300 197,345 12.57 6.92 0 0
SZC 41.45 42.6 41.75 42.6 41.05 +1,150 +2.77% 4,432,100 7,667,398 488.37 26.28 434,000 81,400
SZL 42 42.35 42 42.35 42 +350 +0.83% 3,600 1,158,041 73.76 13.96 0 0
TBC 41.4 40 41 41 40 -1,400 -3.38% 2,800 2,540,000 161.78 20.20 0 0
TCB 23.85 23.6 24 24 23.45 -250 -1.05% 13,097,100 166,262,510 10,589.97 4.62 1,238,740 3,377,230
TCD 4.98 4.94 5.02 5.04 4.94 -40 -0.80% 520,800 1,658,954 105.67 10.72 3,500 1,400
TCH 15.5 15.5 15.5 15.6 15.25 0 0.00% 3,400,200 10,357,346 659.70 13.93 4,000 282,100
TCI 8.2 8.17 8.25 8.25 8.16 -30 -0.37% 25,900 944,623 60.17 14.16 0 0
TCL 35 35 35 35.1 35 0 0.00% 29,500 1,055,545 67.23 9.48 0 400
TCM 46.2 46.8 46.4 47 46.15 +600 +1.3% 2,151,400 4,766,815 303.62 38.65 124,800 0
TCO 20.75 20.8 20.75 20.9 20.5 +50 +0.24% 176,600 389,189 24.79 55.91 0 0
TCR 3.52 3.58 3.58 3.58 3.58 +60 +1.7% 100 162,622 10.36 - 0 0
TCT 17.1 17.1 17.2 17.2 17.1 0 0.00% 800 218,675 13.93 11.92 0 0
TDC 10.2 10.1 10.25 10.25 9.95 -100 -0.98% 235,000 1,010,000 64.33 - 10,000 42,600
TDG 3.73 3.77 3.73 3.77 3.71 +40 +1.07% 7,700 87,625 5.58 22.99 0 0
TDH 2.61 2.61 2.64 2.64 2.58 0 0.00% 38,700 294,024 18.73 - 0 3,640
TDM 50.4 50.2 50.2 50.2 50.2 -200 -0.40% 100 5,522,000 351.72 19.25 0 0
TDP 33.9 33.7 33.5 33.8 33.2 -200 -0.59% 217,800 2,973,090 189.37 60.07 0 1,200
TDW 50 50 0 0.00% - 425,000 27.07 7.88 0 0
TEG 8.49 8.49 8.33 8.49 8.33 0 0.00% 2,100 1,025,648 65.33 9.06 0 0
THG 44 43.95 44 44 43.55 -50 -0.11% 7,900 1,140,146 72.62 9.20 0 0
TIP 22.9 22.35 23.1 23.1 22.35 -550 -2.40% 120,900 1,452,926 92.54 8.35 0 0
TIX 34.85 34.85 0 0.00% - 1,045,500 66.59 11.56 0 0
TLD 5.79 5.79 5.79 5.81 5.71 0 0.00% 483,600 450,122 28.67 87.73 0 100
TLG 63 64 63 64.4 62.2 +1,000 +1.59% 480,600 5,030,045 320.39 15.43 227,900 118,200
TLH 4.93 4.9 4.83 4.95 4.83 -30 -0.61% 180,200 550,368 35.06 140.00 300 300
TMP 69 67.5 69 69.5 67.5 -1,500 -2.17% 2,200 4,725,000 300.96 10.38 0 100
TMS 44.75 44.7 44.7 44.7 44.7 -50 -0.11% 400 7,074,173 450.58 51.68 0 0
TMT 7.5 7.46 7.69 7.69 7.28 -40 -0.53% 22,200 275,110 17.52 96.88 0 0
TN1 10.7 10.7 0 0.00% - 584,566 37.23 10.43 0 0
TNA 3.77 3.77 0 0.00% - 185,602 11.82 14.50 0 0
TNC 36.6 36.6 0 0.00% - 704,550 44.88 26.29 0 0
TNH 22.3 22.4 22.5 22.65 22.15 +100 +0.45% 871,100 2,808,435 178.88 15.65 231,400 21,320
TNI 2.34 2.3 2.33 2.34 2.29 -40 -1.71% 115,100 120,750 7.69 460.00 0 0
TNT 4.55 4.48 4.55 4.55 4.3 -70 -1.54% 48,200 228,480 14.55 14.93 0 0
TPB 16.8 16.65 16.9 16.9 16.55 -150 -0.89% 8,665,200 43,988,571 2,801.82 8.21 51,990 24,400
TPC 6.55 6.3 6.95 7 6.3 -250 -3.82% 14,400 141,857 9.04 - 0 0
TRA 77.5 77 77 77 77 -500 -0.65% 400 3,191,692 203.29 13.91 0 0
TRC 41.2 42.05 41.15 42.4 41 +850 +2.06% 88,900 1,224,706 78.01 18.12 2,100 0
TSC 2.64 2.62 2.64 2.64 2.61 -20 -0.76% 223,800 515,770 32.85 - 0 0
TTA 10.15 10.4 10.25 10.6 10.15 +250 +2.46% 2,325,800 1,768,599 112.65 24.76 348,700 1,900
TTE 29.25 31.1 31.25 31.25 27.25 +1,850 +6.32% 1,600 886,051 56.44 - 0 0
TTF 3.25 3.27 3.4 3.43 3.27 +20 +0.62% 1,889,000 1,286,851 81.97 - 20,800 35,600
TV2 29.55 29.5 29.4 29.55 29.2 -50 -0.17% 205,700 1,992,022 126.88 37.48 119,100 25,700
TVB 9.16 9.14 9.19 9.2 9.09 -20 -0.22% 40,300 1,024,567 65.26 16.21 0 4,900
TVS 21.55 21.55 21.55 21.65 21.15 0 0.00% 113,700 3,598,748 229.22 12.97 0 0
TVT 15.95 15.9 15.9 15.9 15.8 -50 -0.31% 1,300 333,900 21.27 28.55 0 0
TYA 13.1 13.5 13.7 13.7 13.2 +400 +3.05% 41,600 414,314 26.39 450.00 10,000 0
UIC 42.9 40.5 40.5 40.5 40.5 -2,400 -5.59% 1,700 324,000 20.64 6.73 0 0
VAF 15 15 0 0.00% - 564,980 35.99 8.94 0 0
VCA 8.6 8.6 0 0.00% - 130,611 8.32 17.92 0 0
VCB 93.2 92.2 93.5 93.9 92.2 -1,000 -1.07% 1,380,000 515,314,214 32,822.56 16.92 175,640 782,000
VCF 213.4 217.7 211.8 219.9 211.8 +4,300 +2.01% 600 5,786,278 368.55 12.86 0 400
VCG 17.45 17.35 17.55 17.55 17.25 -100 -0.57% 1,882,000 9,272,977 590.64 23.07 50,600 627,710
VCI 34.65 34.5 34.8 34.95 34.45 -150 -0.43% 5,819,500 19,819,197 1,262.37 30.61 122,300 229,300
VDP 34 33.7 33.7 33.7 33.7 -300 -0.88% 100 744,210 47.40 7.07 0 0
VDS 19.9 19.85 20 20.05 19.7 -50 -0.25% 795,500 4,823,550 307.23 12.72 33,100 2,200
VFG 91.1 91.3 90.5 91.4 88 +200 +0.22% 27,000 3,808,362 242.57 14.69 0 1,900
VGC 42.35 42.6 42.35 42.95 41.6 +250 +0.59% 1,672,100 19,099,710 1,216.54 15.68 239,640 101,700
VHC 72.5 74.6 72.5 75.3 72.4 +2,100 +2.9% 1,811,300 16,744,206 1,066.51 14.93 395,400 445,920
VHM 41.4 40 41.3 41.35 40 -1,400 -3.38% 22,517,000 174,174,700 11,093.93 5.22 167,600 4,097,780
VIB 18.5 18.3 18.6 18.6 18.25 -200 -1.08% 9,534,100 54,518,039 3,472.49 5.49 0 414,400
VIC 41.7 41.05 41.8 41.8 41 -650 -1.56% 2,191,200 156,562,055 9,972.11 72.65 340,540 360,610
VID 5.18 5.11 5.2 5.2 5.11 -70 -1.35% 33,800 208,672 13.29 9.90 0 0
VIP 13.4 13.5 13.5 14 13.4 +100 +0.75% 275,900 924,358 58.88 12.51 5,200 0
VIX 10.75 10.65 10.8 10.85 10.65 -100 -0.93% 10,132,900 15,533,165 989.37 7.38 56,620 678,640
VJC 104.3 104.6 104.3 104.6 103.5 +300 +0.29% 691,200 56,652,546 3,608.44 245.54 37,100 40,920
VMD 18.25 18.25 18.25 18.25 18.25 0 0.00% 4,200 281,785 17.95 10.51 0 0
VND 14.7 14.8 14.75 14.9 14.65 +100 +0.68% 11,157,200 22,530,039 1,435.03 8.91 1,268,800 357,410
VNE 3.86 3.86 3.86 3.89 3.7 0 0.00% 15,200 316,733 20.17 - 1,500 800
VNG 8 7.81 8 8 7.81 -190 -2.38% 3,200 759,730 48.39 229.71 0 0
VNL 16 15.95 15.9 15.95 15.85 -50 -0.31% 15,500 225,541 14.37 6.17 0 0
VNM 65.9 65.7 66 66.2 65.6 -200 -0.30% 1,592,400 137,310,073 8,745.86 17.31 543,360 582,180
VNS 10.2 10.15 10.2 10.25 10.15 -50 -0.49% 15,300 688,771 43.87 4.59 0 950,500
VOS 14.7 14.75 14.8 15.1 14.65 +50 +0.34% 1,951,500 2,065,000 131.53 13.29 17,800 216,200
VPB 19.7 19.5 19.8 19.8 19.3 -200 -1.02% 24,424,300 154,711,510 9,854.24 13.61 1,321,600 4,369,700
VPD 26.9 26.9 27 27.2 26.9 0 0.00% 6,100 2,867,261 182.63 15.05 0 0
VPG 12.95 12.85 13 13 12.8 -100 -0.77% 199,600 1,136,142 72.37 58.41 0 9,000
VPH 7.61 7.4 7.65 7.65 7.4 -210 -2.76% 131,600 705,648 44.95 - 4,000 0
VPI 58.1 58.3 58.2 58.5 57.2 +200 +0.34% 1,480,200 16,930,284 1,078.36 28.43 124,700 95,100
VPS 8.8 8.8 8.8 8.8 8.8 0 0.00% 500 215,255 13.71 15.86 0 0
VRC 8.66 8.79 8.6 9 8.4 +130 +1.5% 10,400 439,500 27.99 2,197.50 0 100
VRE 18.05 17.95 18.15 18.15 17.75 -100 -0.55% 4,487,200 40,788,115 2,597.97 9.25 65,900 563,250
VSC 17.1 16.95 17.15 17.2 16.9 -150 -0.88% 1,615,700 4,861,206 309.63 20.08 58,020 1,300
VSH 49.5 50 49.5 50 49 +500 +1.01% 10,900 11,812,062 752.36 11.88 0 3,800
VSI 17.65 18.4 17.65 18.65 17 +750 +4.25% 6,900 242,880 15.47 9.25 4,200 0
VTB 10.4 10.8 10.2 10.8 10.2 +400 +3.85% 500 116,689 7.43 10.80 0 0
VTO 12.5 12.7 12.55 12.8 12.55 +200 +1.6% 550,300 1,014,307 64.61 17.99 10,600 87,100
VTP 102.1 108.7 103.5 109.2 102.1 +6,600 +6.46% 1,891,700 13,237,817 843.17 40.99 257,540 233,690
YBM 11.05 11 11 11 11 -50 -0.45% 3,600 157,299 10.02 11.74 0 0
YEG 10.65 10.9 10.65 10.9 10.5 +250 +2.35% 2,312,900 1,493,316 95.12 19.29 154,500 80,400
合計 5,133,541,984 326,977.20 25,943,180 62,226,550
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)。