会員ログイン ID 　 パスワード

ホーチミン証取株価

2023/09/29 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 1,154.15
+1.72/+0.15%
売買高 490,527,300 株
（前日比 -18.66%）
売買高（相対取引を含む） 529,408,583 株
（前日比 -17.94%）
値上がり銘柄数 196
値下がり銘柄数 133
変わらず銘柄数 82
総銘柄数 411
売買代金 11,948,850 百万VND
（前日比 -17.82%）
売買代金（相対取引を含む） 13,909,380 百万VND
（前日比 -12.30%）
前日終値 1152.43 (09/28) 
始値 1157.76
高値 1163.88
安値 1149.77
年初来高値 1,245.50 (09/06) 
年初来安値 1021.25 (02/27) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 28,514,020 48,948,350 -20,434,330
VN30 1,166.26 +1.81 +0.16% VN100 1,148.47 +2.12 +0.18% VNFIN Lead 1,852.52 +5.22 +0.28%
VNMID 1,644.08 +4.21 +0.26% VNALL 1,160.57 +2.26 +0.2% VNFIN Select 1,859.76 +5.42 +0.29%
VNSML 1,365.24 +4.34 +0.32% VN Diamond 1,845.90 -3.58 -0.19% VNX Allshare 1,857.57 +4.28 +0.23%
産業トレンド
+0.86 +0.03 +0.97 -0.03 -0.17 -0.05
+1.29 +0.43 +1.03 +0.74 +0.12 - -
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（2023/09/29 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 9.29 9.34 9.31 9.45 9.29 +50 +0.54% 1,962,700 3,570,444 219.05 21.45 24,100 0
AAM 10.85 10.5 10.8 10.8 10.3 -350 -3.23% 3,200 109,737 6.73 7.42 100 0
AAT 5.14 5.2 5.23 5.23 5.14 +60 +1.17% 227,500 368,259 22.59 3.57 0 1,000
ABR 12.2 12.5 12.5 12.5 12.5 +300 +2.46% 500 250,000 15.34 6.12 0 0
ABS 6.2 6.63 6.23 6.63 6.23 +430 +6.94% 1,311,100 530,400 32.54 21.38 0 0
ABT 32 32.2 32.2 32.2 32.2 +200 +0.63% 100 379,228 23.27 5.98 0 0
ACB 21.75 21.85 21.8 22.05 21.8 +100 +0.46% 2,338,700 84,866,500 5,206.53 5.46 0 0
ACC 12.05 12.05 12 12.3 11.65 0 0.00% 73,800 1,265,250 77.62 15.99 0 0
ACG 41 40.9 40.5 40.95 40.1 -100 -0.24% 6,200 6,166,834 378.33 8.78 0 0
ACL 13.8 13.6 13.5 13.95 13.45 -200 -1.45% 74,100 682,163 41.85 5.10 0 0
ADG 25.8 25.9 25.8 25.9 25.8 +100 +0.39% 1,000 553,755 33.97 15.58 0 0
ADP 18 18 0 0.00% - 414,717 25.44 10.59 0 0
ADS 13.55 14.3 13.55 14.3 13.5 +750 +5.54% 641,900 835,045 51.23 7.30 0 2,200
AGG 31.9 31.05 31.6 32 31 -850 -2.66% 439,600 3,884,925 238.34 177.36 0 25,600
AGM 6.28 6.28 0 0.00% - 114,296 7.01 - 0 0
AGR 17.6 17.35 17.75 18 17.35 -250 -1.42% 1,593,300 3,737,038 229.27 13.61 1,500 111,000
ANV 36 36 36.4 37.2 36 0 0.00% 2,804,100 4,792,604 294.02 6.58 7,800 21,600
APC 11 10.95 11 11.2 10.65 -50 -0.45% 6,400 217,960 13.37 - 0 0
APG 9.68 9.35 9.97 9.97 9.35 -330 -3.41% 1,537,800 1,436,365 88.12 - 0 93,200
APH 7.91 8 7.99 8.05 7.9 +90 +1.14% 470,500 1,951,074 119.70 - 40 0
ASG 23 22.95 22 22.95 22 -50 -0.22% 1,600 1,736,257 106.52 19.73 100 0
ASM 10 10.05 10.1 10.3 10.05 +50 +0.50% 1,984,000 3,382,094 207.49 4.37 15,000 22,700
ASP 5.86 5.98 5.89 5.99 5.88 +120 +2.05% 35,300 223,290 13.70 142.44 0 0
AST 57.9 57.9 57.9 57.9 57.5 0 0.00% 1,700 2,605,500 159.85 115.15 900 1,400
BAF 22.3 22.35 22.5 22.6 22.1 +50 +0.22% 2,087,700 3,207,672 196.79 8.02 0 5,000
BBC 55.8 55.6 55.6 55.6 55.6 -200 -0.36% 100 1,042,649 63.97 5.83 0 100
BCE 5.86 5.87 5.86 5.88 5.8 +10 +0.17% 22,400 205,450 12.60 - 0 0
BCG 9.84 9.88 10 10.1 9.88 +40 +0.41% 5,647,200 5,270,660 323.35 12.25 4,600 108,100
BCM 67.2 69.5 67.9 69.5 67 +2,300 +3.42% 186,500 71,932,500 4,413.04 54.39 1,900 8,100
BFC 18.8 18.9 18.75 18.95 18.7 +100 +0.53% 57,700 1,080,475 66.29 7.77 0 800
BHN 41.5 41.6 41.5 41.6 41.5 +100 +0.24% 7,800 9,642,880 591.59 22.80 0 0
BIC 25.2 25 25.2 25.3 24.95 -200 -0.79% 35,600 2,931,922 179.87 14.75 3,640 11,000
BID 44.35 44.35 44.4 44.75 44.2 0 0.00% 542,600 224,345,531 13,763.53 12.35 54,400 191,850
BKG 4.42 4.4 4.45 4.5 4.35 -20 -0.45% 1,118,100 300,080 18.41 7.98 0 0
BMC 15 15 14.8 15 14.8 0 0.00% 15,600 185,889 11.40 7.61 0 0
BMI 26.2 26.4 26.45 26.45 25.8 +200 +0.76% 27,700 2,894,073 177.55 9.40 0 2,600
BMP 87.3 86 87.3 87.9 85.9 -1,300 -1.49% 178,700 7,040,041 431.90 7.07 2,600 65,900
BRC 12 11.6 11.6 11.6 11.6 -400 -3.33% 100 143,550 8.81 7.31 0 0
BSI 41 41 41.15 41.5 39.95 0 0.00% 1,598,300 8,293,376 508.80 21.45 300,800 80,400
BTP 13.85 13.85 13.9 13.9 13.5 0 0.00% 9,000 837,726 51.39 11.28 1,000 0
BTT 31.55 31.55 0 0.00% - 425,925 26.13 21.83 0 0
BVH 42.4 42.15 42.5 42.65 42.15 -250 -0.59% 231,800 31,288,905 1,919.56 22.31 2,600 31,800
BWE 45.9 46.2 46 46.4 46 +300 +0.65% 94,600 8,912,904 546.80 15.49 0 1,000
C32 17.1 17.35 17.1 17.45 17 +250 +1.46% 51,300 260,773 16.00 14.95 4,000 0
C47 7.1 7.01 7.09 7.1 7 -90 -1.27% 137,900 193,010 11.84 14.26 0 0
CAV 70 70.2 70.7 70.7 70.1 +200 +0.29% 3,100 4,035,758 247.59 8.85 2,000 0
CCI 20.85 20.85 0 0.00% - 365,732 22.44 24.98 0 0
CCL 6.48 6.65 6.48 6.65 6.48 +170 +2.62% 167,900 396,216 24.31 5.43 600 2,900
CDC 19.85 19.95 19.85 20 19.8 +100 +0.50% 462,700 438,675 26.91 158.47 0 0
CHP 23.3 23.3 23.35 23.35 23.3 0 0.00% 400 3,423,065 210.00 7.11 0 0
CIG 6.9 6.76 6.93 6.98 6.6 -140 -2.03% 185,200 213,210 13.08 - 0 0
CII 18.8 19.3 19 19.6 18.95 +500 +2.66% 7,665,600 5,481,577 336.29 5.40 45,100 488,800
CKG 24.2 24 24.2 24.5 23.5 -200 -0.83% 64,700 2,286,225 140.26 16.14 0 0
CLC 34.5 34.9 34.6 34.95 34.5 +400 +1.16% 5,400 914,645 56.11 7.17 0 4,600
CLL 38 36.25 37.95 37.95 36 -1,750 -4.61% 24,300 1,232,500 75.61 11.57 500 1,800
CLW 35 33.1 33.1 33.1 33.1 -1,900 -5.43% 100 430,300 26.40 22.89 0 100
CMG 48 47.8 47.6 48.1 47 -200 -0.42% 35,700 7,197,625 441.57 23.00 400 740
CMV 9 9.42 8.83 9.6 8.83 +420 +4.67% 800 171,028 10.49 8.31 0 0
CMX 10.1 10.15 10.2 10.35 10.1 +50 +0.50% 631,400 1,034,275 63.45 13.07 0 100
CNG 30.25 30.65 30.3 31.45 30.3 +400 +1.32% 205,700 827,540 50.77 6.94 10 400
COM 32 32 0 0.00% - 451,860 27.72 552.78 0 0
CRC 5.7 5.7 5.87 5.88 5.67 0 0.00% 54,700 171,000 10.49 6.09 100 0
CRE 8.3 8.55 8.5 8.55 8.3 +250 +3.01% 875,800 3,964,451 243.22 11.71 400 1,510
CSM 12.4 12.6 12.4 12.6 12.4 +200 +1.61% 23,500 1,305,678 80.10 25.09 0 0
CSV 43.15 43.1 44 44.1 42.8 -50 -0.12% 691,500 1,905,020 116.87 3.88 100 26,900
CTD 48.3 47.8 49 49 47.2 -500 -1.04% 318,800 3,530,483 216.59 190.36 1,500 50,000
CTF 32.75 32.7 32.8 32.8 32.5 -50 -0.15% 212,000 2,610,062 160.13 24.45 0 0
CTG 30.85 30.05 30.55 31.05 30.05 -800 -2.59% 5,350,700 144,412,806 8,859.68 7.81 422,800 3,365,500
CTI 14.85 14.85 15.2 15.2 14.85 0 0.00% 297,700 813,780 49.93 7.50 0 9,500
CTR 76.6 77.9 77.6 78.6 76.8 +1,300 +1.70% 362,500 8,910,660 546.67 13.02 200 30
CTS 29.5 28.9 30 30 28.5 -600 -2.03% 1,738,900 4,297,469 263.65 34.31 29,600 88,800
CVT 37.6 37.6 0 0.00% - 1,379,577 84.64 15.15 0 0
D2D 26.7 27.2 27 27.2 26.7 +500 +1.87% 15,800 823,065 50.49 54.63 0 0
DAG 3.69 3.82 3.69 3.83 3.69 +130 +3.52% 284,200 227,527 13.96 31.53 0 10,900
DAH 4.76 4.78 4.8 4.88 4.71 +20 +0.42% 371,400 402,476 24.69 7.49 0 0
DAT 10.9 10.9 10.9 10.95 10.5 0 0.00% 5,200 685,993 42.09 6.91 0 0
DBC 22.05 21.9 22.05 22.35 21.9 -150 -0.68% 1,889,100 5,299,841 325.14 671.43 50 161,700
DBD 55 55.5 55 55.9 55 +500 +0.91% 94,500 4,153,813 254.84 14.54 200 0
DBT 12.8 12.55 12.5 12.75 12.5 -250 -1.95% 3,900 204,885 12.57 4.87 0 0
DC4 11.45 11.9 12 12.05 11.5 +450 +3.93% 232,700 624,747 38.33 - 0 0
DCL 22.35 22.65 22.35 23 22.35 +300 +1.34% 78,500 1,654,379 101.50 14.11 0 0
DCM 32.8 32.75 33.3 33.3 32.7 -50 -0.15% 1,884,000 17,337,850 1,063.67 3.44 100 101,200
DGC 93.9 93.5 95 95.5 92.9 -400 -0.43% 2,717,700 35,509,282 2,178.48 4.28 375,700 349,700
DGW 56.9 57.9 57.5 59.2 56.9 +1,000 +1.76% 2,189,400 9,673,525 593.47 8.95 418,000 120,440
DHA 48.3 48.6 48.5 49.1 48.3 +300 +0.62% 28,500 715,687 43.91 10.81 1,700 2,700
DHC 45.7 45.4 45.75 46.6 45.05 -300 -0.66% 238,300 3,654,384 224.20 8.85 1,900 1,700
DHG 116.4 117 118.9 118.9 116.3 +600 +0.52% 14,500 15,297,290 938.48 11.60 0 1,100
DHM 7.8 8.08 7.81 8.1 7.79 +280 +3.59% 426,200 253,681 15.56 232.50 0 0
DIG 24.5 25.1 24.95 25.2 24.65 +600 +2.45% 17,032,800 15,307,285 939.10 60.59 2,600 509,700
DLG 2.6 2.62 2.63 2.65 2.61 +20 +0.77% 1,014,600 784,191 48.11 - 0 0
DMC 65.9 65.9 65.9 65.9 65.9 0 0.00% 700 2,288,540 140.40 7.66 0 0
DPG 36.7 37.2 37.4 37.8 36.65 +500 +1.36% 670,300 2,343,583 143.78 4.80 22,000 66,800
DPM 37 36.9 37.55 37.6 36.75 -100 -0.27% 2,484,100 14,440,234 885.90 3.09 75,700 1,348,700
DPR 32.4 31.5 32.1 32.5 31.5 -900 -2.78% 163,100 1,368,453 83.95 8.93 900 14,300
DQC 18.3 18.75 18.3 18.75 18.3 +450 +2.46% 16,600 516,714 31.70 38.08 40 0
DRC 23.1 22.95 23.3 23.4 22.85 -150 -0.65% 151,500 2,726,290 167.26 8.55 1,100 10,800
DRH 5.31 5.35 5.41 5.44 5.32 +40 +0.75% 1,094,800 661,837 40.60 4880.00 92,300 44,400
DRL 65.2 65 65 65 65 -200 -0.31% 800 617,500 37.88 10.79 0 0
DSN 53.3 53.4 53.3 53.7 53 +100 +0.19% 17,800 645,233 39.58 7.76 0 0
DTA 7.75 7.9 7.79 8 7.52 +150 +1.94% 26,700 142,673 8.75 11.12 0 0
DTL 21.6 21.8 21.7 21.8 21.7 +200 +0.93% 400 1,321,755 81.09 - 0 0
DTT 17.5 17.5 0 0.00% - 142,657 8.75 11.32 0 0
DVP 64.2 64.6 65 65.2 64.5 +400 +0.62% 15,400 2,584,000 158.53 7.11 9,300 2,020
DXG 19 18.9 19.25 19.35 18.6 -100 -0.53% 11,583,600 11,529,596 707.34 35.92 1,397,100 116,800
DXS 8.65 8.88 8.95 8.95 8.66 +230 +2.66% 1,186,700 4,023,727 246.85 8.29 36,500 129,200
DXV 3.75 3.76 3.75 3.77 3.75 +10 +0.27% 400 37,224 2.28 191.00 0 0
E1VFVN30 20 20.14 20.02 20.24 20 +140 +0.70% 85,700 - - - 507,700 506,500
EIB 17.45 17.95 17.65 18.05 17.6 +500 +2.87% 4,097,500 31,248,547 1,917.09 11.67 27,900 158,300
ELC 23.1 23.25 22.4 23.4 22.4 +150 +0.65% 73,000 1,366,608 83.84 22.40 0 8,300
EVE 16 16.2 15.95 16.3 15.7 +200 +1.25% 130,500 680,072 41.72 6.70 80,300 1,000
EVF 12.1 12.2 12 12.2 11.9 +100 +0.83% 797,000 4,282,981 262.76 8.52 0 47,900
EVG 5.63 5.6 5.68 5.73 5.6 -30 -0.53% 2,004,500 1,205,399 73.95 28.43 48,000 2,000
FCM 5.48 5.55 5.64 5.64 5.42 +70 +1.28% 47,700 250,305 15.36 9.71 500 4,900
FCN 14.35 14.6 14.6 14.85 14.4 +250 +1.74% 2,464,500 2,298,609 141.02 44.84 7,000 242,200
FDC 14.7 14.7 0 0.00% - 567,765 34.83 - 0 0
FIR 21.9 23 22.15 23.1 21.9 +1,100 +5.02% 696,600 1,477,641 90.65 16.28 0 16,300
FIT 5.06 5.1 5.1 5.16 5.08 +40 +0.79% 1,146,300 1,733,658 106.36 30.72 0 0
FMC 49.7 46.3 50 50.5 46.3 -3,400 -6.84% 51,300 3,027,506 185.74 8.47 3,200 1,200
FPT 94 92.8 94 94.9 92.8 -1,200 -1.28% 1,635,300 117,853,112 7,230.25 17.36 1,126,750 1,244,700
FRT 85.2 89 86.1 90.5 85.7 +3,800 +4.46% 1,622,000 10,544,056 646.87 20.94 458,700 371,390
FTS 43 43.5 43.8 44.3 42.25 +500 +1.16% 2,557,700 9,333,577 572.61 15.26 523,700 100,720
FUCTVGF3 14.5 14.5 0 0.00% - - - - 0 0
FUCTVGF4 13.15 13.15 0 0.00% - - - - 0 0
FUCVREIT 7.3 7.3 7.3 7.3 6.81 0 0.00% 1,100 - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 10.19 10.3 10.25 10.33 10.25 +110 +1.08% 4,500 - - - 2,300 1,700
FUEFCV50 14.7 14.63 14.7 14.7 14.05 -70 -0.48% 5,100 - - - 0 0
FUEIP100 8.5 8.5 0 0.00% - - - - 0 0
FUEKIV30 7.55 7.7 7.66 7.71 7.66 +150 +1.99% 1,500 - - - 1,300 600
FUEKIVFS 10.77 10.77 0 0.00% - - - - 0 0
FUEMAV30 13.77 13.8 13.77 13.83 13.77 +30 +0.22% 11,400 - - - 11,000 700
FUEMAVND 11 11.1 11.1 11.1 11.1 +100 +0.91% 200 - - - 0 0
FUESSV30 14.34 14.4 14.5 14.52 14.4 +60 +0.42% 3,100 - - - 100 2,800
FUESSV50 18.45 18.55 18.74 18.74 18.5 +100 +0.54% 2,800 - - - 0 0
FUESSVFL 18.6 18.65 18.6 19.8 18.6 +50 +0.27% 226,900 - - - 100 222,700
FUEVFVND 26.4 26.59 26.41 26.71 26.4 +190 +0.72% 2,309,000 - - - 1,375,800 2,891,900
FUEVN100 15.48 15.5 15.48 15.5 15.4 +20 +0.13% 84,300 - - - 30,400 62,700
GAS 91.5 90.7 91.7 91.7 89.5 -800 -0.87% 596,500 173,595,265 10,650.02 13.27 304,500 67,300
GDT 27.85 27.8 28 28.2 27.8 -50 -0.18% 15,200 588,453 36.10 8.66 0 0
GEG 14.95 15.9 14.9 15.9 14.65 +950 +6.35% 3,770,700 5,425,865 332.88 18.18 0 11,200
GEX 20.95 20.8 21.05 21.2 20.4 -150 -0.72% 17,814,700 17,711,112 1,086.57 28.64 2,221,400 1,781,300
GIL 31.85 31.9 32.5 32.5 31.75 +50 +0.16% 1,103,600 2,232,977 136.99 3.54 0 10,700
GMC 9.4 9.5 9.58 9.58 9 +100 +1.06% 1,000 313,034 19.20 - 0 0
GMD 65.8 66.3 66.3 67.2 64.6 +500 +0.76% 1,406,800 20,280,895 1,244.23 14.96 128,000 348,300
GMH 9.55 9.59 9.92 9.92 9.59 +40 +0.42% 500 158,235 9.71 6.50 0 0
GSP 13.9 14.1 14.2 14.2 13.8 +200 +1.44% 543,200 786,772 48.27 7.90 0 0
GTA 15.05 15.05 0 0.00% - 147,942 9.08 12.79 0 0
GVR 19.6 19.5 19.9 20.15 19.5 -100 -0.51% 1,955,800 78,000,000 4,785.28 17.10 14,430 27,500
HAG 7.8 7.72 7.83 7.87 7.7 -80 -1.03% 6,619,100 7,159,522 439.23 - 21,400 582,500
HAH 38.7 38.8 39.4 39.4 37.8 +100 +0.26% 3,115,400 4,094,055 251.17 3.02 19,400 118,800
HAP 4.63 4.95 4.74 4.95 4.7 +320 +6.91% 428,200 549,164 33.69 66.77 1,000 0
HAR 3.75 3.8 3.81 3.9 3.75 +50 +1.33% 248,600 363,600 22.31 - 200 19,600
HAS 8.18 8.15 8 8.15 7.75 -30 -0.37% 900 63,570 3.90 87.10 0 0
HAX 15.1 15 15.1 15.2 14.95 -100 -0.66% 210,000 1,348,913 82.76 4.21 1,000 20
HBC 8.2 8.18 7.9 8.4 7.82 -20 -0.24% 674,100 2,242,410 137.57 - 0 16,700
HCD 6.99 7.13 7.02 7.18 6.96 +140 +2.00% 156,000 263,516 16.17 5.42 0 5,100
HCM 30.85 30.55 31.25 31.5 30.2 -300 -0.97% 4,029,900 13,967,825 856.92 13.67 10,900 1,030,000
HDB 17.3 17.35 17.35 17.4 17.2 +50 +0.29% 10,383,800 50,185,753 3,078.88 5.18 396,900 415,950
HDC 31.1 30.8 31.6 31.9 30.8 -300 -0.96% 1,650,500 4,161,230 255.29 7.61 1,300 209,600
HDG 28.3 28.15 28.35 28.45 27.65 -150 -0.53% 1,155,600 8,607,055 528.04 6.97 200,800 188,400
HHP 10.85 10.95 10.9 11.15 10.8 +100 +0.92% 117,500 679,161 41.67 10.54 0 15,000
HHS 6.37 6.28 6.45 6.45 6.26 -90 -1.41% 2,217,500 2,180,169 133.75 6.43 10,000 48,400
HHV 15.9 15.75 16.2 16.2 15.7 -150 -0.94% 5,767,500 5,187,268 318.24 13.09 110 428,900
HID 3.3 3.28 3.25 3.39 3.25 -20 -0.61% 33,300 251,761 15.45 - 0 0
HII 5.2 5.2 5.17 5.26 5.17 0 0.00% 19,600 383,048 23.50 - 0 0
HMC 10.4 10.4 10.4 10.45 10.4 0 0.00% 14,200 283,920 17.42 89.13 0 0
HNG 3.77 3.8 3.84 3.84 3.78 +30 +0.80% 1,262,200 4,212,505 258.44 - 200 131,500
HPG 26.6 26.3 26.8 26.85 26.25 -300 -1.13% 15,019,100 152,928,864 9,382.14 12.40 1,480,110 3,442,330
HPX 5.46 5.46 0 0.00% - 1,660,760 101.89 - 0 0
HQC 3.83 3.83 3.84 3.9 3.8 0 0.00% 2,678,800 1,825,375 111.99 124.87 94,200 2,900
HRC 52 53 53 53 53 +1,000 +1.92% 100 1,600,951 98.22 157.74 0 0
HSG 20.3 20 20.5 20.55 19.85 -300 -1.48% 8,445,900 12,319,646 755.81 28.52 523,700 1,130,500
HSL 8.88 9.3 8.88 9.4 8.88 +420 +4.73% 285,900 329,067 20.19 12.22 0 0
HT1 13.45 13.65 13.6 13.75 13.55 +200 +1.49% 281,800 5,208,702 319.55 15.33 0 100
HTI 16.75 16.3 16.2 16.3 16.2 -450 -2.69% 5,600 406,672 24.95 7.58 0 4,500
HTL 13.8 14.1 13.8 14.1 13.8 +300 +2.17% 6,100 169,200 10.38 5.84 700 5,000
HTN 16.15 16.5 16.4 16.65 16.25 +350 +2.17% 463,800 1,470,421 90.21 18.22 9,400 9,900
HTV 9.6 9.8 9.78 9.9 9.78 +200 +2.08% 2,100 128,419 7.88 7.84 0 0
HU1 8.4 8.05 8.05 8.05 8.05 -350 -4.17% 900 80,500 4.94 19.05 0 0
HUB 16.5 17 16.2 17 16.1 +500 +3.03% 11,300 388,763 23.85 6.23 0 0
HVH 5.99 5.97 5.99 5.99 5.91 -20 -0.33% 109,800 220,591 13.53 10.68 0 3,300
HVN 11.7 11.85 12 12 11.4 +150 +1.28% 496,600 26,240,571 1,609.85 - 400 33,000
HVX 3.39 3.42 3.53 3.53 3.31 +30 +0.88% 2,800 142,016 8.71 65.56 0 0
IBC 1.77 1.77 0 0.00% - 147,177 9.03 - 0 0
ICT 12.9 12.85 12.9 12.9 12.85 -50 -0.39% 1,900 413,577 25.37 40.98 0 0
IDI 13.4 13.45 13.6 13.85 13.4 +50 +0.37% 3,584,000 3,061,820 187.84 4.95 9,000 0
IJC 14.65 14.55 14.9 14.9 14.45 -100 -0.68% 1,034,900 3,664,163 224.80 6.79 13,670 93,300
ILB 30.8 30.6 29.6 30.6 29.6 -200 -0.65% 300 749,769 46.00 10.02 0 0
IMP 67 68 67.9 68 67 +1,000 +1.49% 8,000 4,533,667 278.14 16.67 0 600
ITA 5.96 6.02 6.03 6.18 6 +60 +1.01% 5,419,300 5,648,696 346.55 - 0 16,600
ITC 10.6 10.75 10.8 10.8 10.55 +150 +1.42% 234,900 1,031,302 63.27 5.08 0 0
ITD 10.7 10.75 10.8 10.8 10.6 +50 +0.47% 45,400 262,960 16.13 64.48 0 0
JVC 3.56 3.58 3.57 3.63 3.57 +20 +0.56% 419,600 402,751 24.71 18.03 1,000 1,200
KBC 32.55 32.1 32.7 32.95 32.1 -450 -1.38% 4,475,500 24,640,113 1,511.66 12.14 238,100 257,000
KDC 64.4 64.2 64.5 64.5 63.9 -200 -0.31% 594,300 16,513,781 1,013.12 41.35 300 46,700
KDH 32.75 32.65 32.75 33.05 32.65 -100 -0.31% 652,400 23,404,499 1,435.86 18.40 262,600 36,400
KHG 6.19 6.25 6.2 6.27 6.13 +60 +0.97% 3,553,100 2,808,970 172.33 4.79 50,000 173,800
KHP 9.45 9.49 9.49 9.5 9.41 +40 +0.42% 23,900 559,018 34.30 8.68 0 0
KMR 3.4 3.44 3.39 3.48 3.36 +40 +1.18% 54,300 195,660 12.00 9.73 0 0
KOS 39.3 39.3 39.3 39.8 39.3 0 0.00% 418,700 8,507,716 521.95 380.00 0 200
KPF 6.06 6.48 6.24 6.48 6.06 +420 +6.93% 663,900 394,420 24.20 7.68 0 2,900
KSB 27.65 27.45 28 28.1 27.35 -200 -0.72% 1,353,800 2,094,320 128.49 14.56 1,000 92,000
L10 22.4 22.4 0 0.00% - 219,296 13.45 11.04 0 0
LAF 13.55 13.55 13.2 13.55 13.2 0 0.00% 200 199,565 12.24 6.69 0 0
LBM 49.5 49.7 49.5 50 49.5 +200 +0.40% 6,200 994,000 60.98 6.82 3,400 200
LCG 12.1 12.15 12.45 12.6 12.1 +50 +0.41% 4,395,800 2,304,136 141.36 14.25 880 243,900
LDG 4 4.06 4.06 4.12 4.01 +60 +1.50% 2,286,200 1,040,202 63.82 258.24 117,500 82,300
LEC 7.23 7.23 0 0.00% - 188,703 11.58 - 0 0
LGC 49.3 51 51 51 51 +1,700 +3.45% 100 9,835,593 603.41 40.30 0 100
LGL 4.07 4.18 4.19 4.19 4.08 +110 +2.70% 167,700 215,258 13.21 30.10 0 6,000
LHG 31.3 33.45 30.8 33.45 30.8 +2,150 +6.87% 719,200 1,672,902 102.63 6.20 301,000 16,900
LIX 49.5 49.5 49.45 49.55 49.45 0 0.00% 1,100 1,603,800 98.39 7.10 0 100
LM8 14.25 14.25 0 0.00% - 133,789 8.21 8.26 0 0
LPB 13.6 13.85 13.7 14.1 13.7 +250 +1.84% 2,530,600 28,497,987 1,748.34 4.9 100 1,027,400
LSS 12.05 12.25 12.3 12.45 12.1 +200 +1.66% 498,400 913,213 56.03 - 0 0
MBB 18.5 18.5 18.5 18.65 18.5 0 0.00% 4,152,200 96,460,555 5,917.83 4.43 538,010 519,700
MCP 35 35 35.1 35.1 35 0 0.00% 400 526,842 32.32 27.77 0 0
MDG 14.2 14.2 0 0.00% - 146,612 8.99 7.91 0 0
MHC 8.81 8.68 8.85 9.2 8.68 -130 -1.48% 572,700 359,411 22.05 - 7,500 18,800
MIG 17.8 17.8 17.8 17.8 17.65 0 0.00% 135,800 2,927,210 179.58 14.18 98,100 100
MSB 13.65 13.75 13.75 13.8 13.6 +100 +0.73% 3,243,400 27,500,000 1,687.12 5.55 100 8,200
MSH 43 43.4 43.15 44.3 43.05 +400 +0.93% 234,700 3,255,612 199.73 6.70 97,810 6,600
MSN 76.5 76.3 76.5 76.5 75.2 -200 -0.26% 1,276,500 109,173,352 6,697.75 37.04 616,400 644,320
MWG 53 52.6 53.8 53.8 52.6 -400 -0.75% 4,945,900 76,930,658 4,719.67 15.27 1,468,600 1,190,300
NAF 16.1 16 16.3 16.35 15.9 -100 -0.62% 101,200 809,025 49.63 7.80 29,500 6,300
NBB 18.9 19.25 19.05 19.25 18.5 +350 +1.85% 367,800 1,928,076 118.29 235.96 4,340 4,200
NCT 87.9 88.4 87.5 88.4 87 +500 +0.57% 1,700 2,313,051 141.90 10.33 0 0
NHA 17.35 17.5 17.85 17.85 17.5 +150 +0.86% 194,400 738,054 45.28 272.00 0 0
NHH 15.6 16.65 15.9 16.65 15.75 +1,050 +6.73% 1,341,000 1,213,452 74.44 6.97 1,300 5,000
NHT 12.2 12.4 12.4 12.4 12.4 +200 +1.64% 5,300 297,646 18.26 5.07 0 0
NKG 19.9 19.75 20.1 20.25 19.6 -150 -0.75% 4,912,800 5,199,737 319.00 - 0 575,000
NLG 35.55 35 36 36 35 -550 -1.55% 1,799,600 13,442,811 824.71 23.05 212,600 355,300
NNC 17.6 17.8 17.8 17.8 17.5 +200 +1.14% 6,200 390,176 23.94 10.63 0 0
NO1 8.88 8.96 8.89 9 8.5 +80 +0.90% 60,000 215,040 13.19 5.31 0 0
NSC 71.8 71.7 71.9 72 71.7 -100 -0.14% 13,700 1,260,093 77.31 5.62 0 0
NT2 24.1 24.5 24.25 24.75 24.25 +400 +1.66% 441,900 7,052,963 432.70 9.64 1,600 0
NTL 27.9 28.5 28.05 28.5 27.65 +600 +2.15% 1,962,100 1,738,214 106.64 14.66 4,100 1,300
NVL 15.75 15.6 16 16.15 15.55 -150 -0.95% 13,595,900 30,421,631 1,866.36 12.59 56,530 943,290
NVT 8.4 8.4 8.21 8.5 7.82 0 0.00% 7,200 760,200 46.64 - 0 0
OCB 13.4 13.4 13.45 13.75 13.4 0 0.00% 790,500 27,534,646 1,689.24 7.09 10,000 54,400
OGC 5.98 6.11 5.99 6.15 5.99 +130 +2.17% 442,300 1,833,000 112.45 59.26 18,700 0
OPC 22.6 22.9 22.6 22.9 22.6 +300 +1.33% 4,000 1,466,765 89.99 11.68 0 0
ORS 18.75 18.5 18.8 19.05 18.45 -250 -1.33% 2,892,500 3,700,000 226.99 22.35 100 156,800
PAC 28.05 28.05 0 0.00% - 1,303,531 79.97 9.97 0 0
PAN 20.1 20.35 20.5 20.7 20.2 +250 +1.24% 910,100 4,251,008 260.80 10.11 0 400
PC1 30.65 30.9 31.2 31.4 30.3 +250 +0.82% 2,723,400 8,356,380 512.66 13.30 3,300 189,400
PDN 112 110.5 110.5 110.5 110.5 -1,500 -1.34% 700 4,093,352 251.13 13.23 0 0
PDR 23.65 23.95 24 24.45 23.65 +300 +1.27% 12,020,200 16,085,927 986.87 8.20 1,285,200 914,720
PET 27.2 27.7 27.45 28.25 27.2 +500 +1.84% 727,700 2,956,203 181.36 20.81 0 0
PGC 16.2 16.1 16.2 16.2 16 -100 -0.62% 10,600 971,462 59.60 - 0 0
PGD 37.9 38.4 38 39.2 38 +500 +1.32% 1,500 3,801,497 233.22 7.23 0 0
PGI 25.8 25.8 25.8 25.8 25.8 0 0.00% 2,600 2,861,137 175.53 13.60 0 0
PGV 25.6 25.9 26.2 26.2 25.8 +300 +1.17% 39,400 29,097,822 1,785.14 8.06 0 0
PHC 7.85 7.85 8.09 8.09 7.83 0 0.00% 124,900 397,853 24.41 14.35 0 10,700
PHR 47.7 47.4 48.5 48.5 47.3 -300 -0.63% 304,700 6,422,662 394.03 6.29 4,200 13,800
PIT 7.59 7.71 7.07 7.88 7.06 +120 +1.58% 2,400 109,561 6.72 19.60 0 0
PJT 10.35 10.35 0 0.00% - 238,471 14.63 10.99 0 0
PLP 4.65 4.66 4.68 4.78 4.64 +10 +0.22% 80,100 326,199 20.01 8.64 0 0
PLX 37.75 37.5 37.75 37.75 37.15 -250 -0.66% 435,400 47,647,209 2,923.14 30.60 2,900 53,220
PMG 9.79 9.12 9.3 9.3 9.12 -670 -6.84% 700 422,587 25.93 55.56 0 0
PNC 8.89 8.9 8.9 8.9 8.9 +10 +0.11% 1,000 96,114 5.90 7.62 0 0
PNJ 78.5 78.8 78.5 79.4 78.5 +300 +0.38% 136,600 25,846,371 1,585.67 17.21 74,280 72,100
POM 6 5.8 6.01 6.13 5.8 -200 -3.33% 207,200 1,615,553 99.11 - 100 1,600
POW 11.5 11.6 11.95 11.95 11.6 +100 +0.87% 5,495,500 27,165,711 1,666.61 12.23 24,300 205,000
PPC 13.9 13.95 14 14 13.9 +50 +0.36% 57,900 4,472,552 274.39 9.16 0 20,000
PSH 11.5 11.35 11.5 11.6 11.25 -150 -1.30% 650,400 1,432,027 87.85 - 0 0
PTB 59 58.3 59.1 59.9 58.3 -700 -1.19% 259,500 3,902,509 239.42 6.12 0 105,220
PTC 5.73 5.67 5.7 5.8 5.6 -60 -1.05% 41,000 182,527 11.20 - 8,050 0
PTL 5.56 5.62 5.56 5.8 5.4 +60 +1.08% 774,100 555,622 34.09 - 0 0
PVD 26.15 25.8 26.2 26.3 25.6 -350 -1.34% 2,401,000 14,341,704 879.86 - 2,500 741,100
PVP 14.5 14.4 14.7 14.7 14.25 -100 -0.69% 290,900 1,357,560 83.29 5.35 0 0
PVT 28.2 28.3 28.4 28.55 27.8 +100 +0.35% 2,898,900 9,159,330 561.92 8.80 60,900 358,700
QBS 2.58 2.68 2.5 2.68 2.5 +100 +3.88% 449,200 185,804 11.40 - 0 0
QCG 11.6 11.55 12 12 11.3 -50 -0.43% 733,900 3,177,742 194.95 51.83 5,000 91,700
RAL 101.5 100.6 102 102.5 100.6 -900 -0.89% 6,300 2,368,870 145.33 3.51 200 0
RDP 8.83 9.29 8.82 9.3 8.82 +460 +5.21% 614,400 455,858 27.97 39.02 0 0
REE 63.5 63.2 63.5 64.1 63.1 -300 -0.47% 334,700 25,830,241 1,584.68 9.44 0 0
S4A 33 35.3 33 35.3 33 +2,300 +6.97% 7,100 1,489,660 91.39 8.43 0 200
SAB 72.4 72.5 73 73.3 72.4 +100 +0.14% 361,200 92,985,772 5,704.65 20.91 66,700 151,500
SAM 6.6 6.58 6.66 6.7 6.5 -20 -0.30% 313,200 2,500,143 153.38 840.00 2,050 700
SAV 17 16.9 16.8 17.15 16.55 -100 -0.59% 70,900 303,649 18.63 4.59 0 200
SBA 23.3 23.3 23.2 23.3 23.2 0 0.00% 23,000 1,409,376 86.46 6.04 0 0
SBT 14.6 14.65 14.95 14.95 14.65 +50 +0.34% 1,394,700 11,164,946 684.97 - 2,700 143,400
SBV 9.96 9.94 9.99 9.99 9.83 -20 -0.20% 12,200 271,600 16.66 22.55 0 0
SC5 19.65 19.65 0 0.00% - 294,426 18.06 15.83 0 0
SCD 15.3 15.3 0 0.00% - 129,708 7.96 - 0 0
SCR 7.37 7.4 7.48 7.51 7.38 +30 +0.41% 1,672,700 2,927,897 179.63 55.83 0 95,400
SCS 66.8 67.5 66.7 67.9 66.6 +700 +1.05% 16,500 6,370,595 390.83 11.53 10,200 3,100
SFC 17.7 17.7 0 0.00% - 198,856 12.20 12.32 0 0
SFG 9.3 9.29 9.28 9.29 9.26 -10 -0.11% 6,600 444,966 27.30 8.62 0 0
SFI 32.45 32.45 32.4 32.45 32.4 0 0.00% 2,600 716,692 43.97 3.65 0 0
SGN 69.8 69.9 68.2 69.9 68.2 +100 +0.14% 1,500 2,343,998 143.80 18.74 0 300
SGR 18.9 19.3 19 19.7 19 +400 +2.12% 89,400 1,158,000 71.04 4.72 0 0
SGT 14.35 14.2 14.75 14.75 14 -150 -1.05% 41,800 2,101,646 128.94 12.59 0 0
SHA 4.7 4.7 4.7 4.73 4.7 0 0.00% 26,600 157,199 9.64 7.54 0 0
SHB 10.95 11.1 11.05 11.3 11 +150 +1.37% 9,411,500 40,169,811 2,464.41 3.95 130,930 995,400
SHI 13.65 13.65 13.5 13.65 13.5 0 0.00% 131,500 2,209,356 135.54 35.08 0 0
SHP 29.4 29.5 29.5 29.5 29.4 +100 +0.34% 7,600 2,985,587 183.16 8.87 0 0
SIP 60 60.7 60 61.3 60 +700 +1.17% 36,300 11,035,741 677.04 11.02 200 11,000
SJD 18.9 19 18.95 19.05 18.9 +100 +0.53% 178,000 1,310,974 80.43 6.68 47,200 0
SJF 3.55 3.56 3.55 3.63 3.53 +10 +0.28% 147,700 281,952 17.30 - 1,000 1,300
SJS 61.4 61.9 60.8 62.7 60.8 +500 +0.81% 118,500 7,050,254 432.53 41.86 100 600
SKG 15.85 15.85 16.1 16.1 15.85 0 0.00% 171,200 1,003,808 61.58 - 700 0
SMA 8 8.38 8.4 8.4 8.37 +380 +4.75% 300 170,557 10.46 4.78 0 0
SMB 37.9 37.9 37.95 37.95 37.9 0 0.00% 2,800 1,131,188 69.40 7.81 0 2,000
SMC 11.8 11.8 11.8 11.85 11.5 0 0.00% 167,900 868,561 53.29 - 0 0
SPM 12.5 12.1 12.1 12.1 12.1 -400 -3.20% 100 166,617 10.22 7.26 0 0
SRC 18.8 19.8 18.8 19.8 18.8 +1,000 +5.32% 18,800 555,655 34.09 22.75 0 0
SRF 9.99 9.39 9.39 10.2 9.34 -600 -6.01% 29,300 317,258 19.46 - 0 0
SSB 25 25 24.85 25.2 24.8 0 0.00% 1,031,800 61,342,500 3,763.34 17.42 32,500 220,300
SSC 31.25 31.25 0 0.00% - 414,743 25.44 8.83 0 0
SSI 32.3 31.8 32.9 32.9 31.8 -500 -1.55% 19,989,100 47,672,610 2,924.70 12.36 456,990 1,119,350
ST8 17.7 17.85 17.7 18.2 17.7 +150 +0.85% 184,500 459,118 28.17 2.37 0 0
STB 30.75 30.65 31 31.25 30.65 -100 -0.33% 12,280,500 57,781,862 3,544.90 8.41 70,730 784,600
STG 47 46.8 46.35 46.8 46.35 -200 -0.43% 400 4,598,257 282.10 20.40 0 0
STK 32.9 33.4 33 33.8 32.8 +500 +1.52% 17,400 3,142,782 192.81 8.44 2,300 800
SVC 35.5 35 35 35 35 -500 -1.41% 300 2,331,702 143.05 7.71 0 0
SVD 3.53 3.48 3.3 3.52 3.3 -50 -1.42% 6,300 96,069 5.89 - 0 0
SVI 58 58 0 0.00% - 744,281 45.66 6.93 0 0
SVT 11.45 11.35 11.45 11.45 11.35 -100 -0.87% 600 196,480 12.05 7.27 0 0
SZC 35.45 35.35 36.1 36.4 35.35 -100 -0.28% 977,200 4,241,999 260.25 17.89 7,500 101,400
SZL 50.5 52 50 52 50 +1,500 +2.97% 200 945,927 58.03 12.12 0 0
TBC 38 38 38 38 38 0 0.00% 600 2,413,000 148.04 6.65 0 600
TCB 33.65 33.65 33.5 33.7 33.1 0 0.00% 2,907,800 118,355,076 7,261.05 4.52 0 0
TCD 8.01 8 8.2 8.2 8 -10 -0.12% 728,100 2,261,446 138.74 5.36 500 6,700
TCH 12 11.6 12.2 12.25 11.6 -400 -3.33% 7,007,400 7,751,304 475.54 24.16 130,700 243,600
TCL 39.8 39.2 40.2 40.2 39.2 -600 -1.51% 10,600 1,182,211 72.53 10.65 4,500 0
TCM 48 47.65 48.15 48.15 47.2 -350 -0.73% 438,700 3,904,759 239.56 17.46 0 0
TCO 11.75 12.55 12.55 12.55 12.4 +800 +6.81% 226,300 234,823 14.41 3.21 0 0
TCR 3.4 3.58 3.6 3.6 3.58 +180 +5.29% 3,900 162,622 9.98 101.52 0 0
TCT 23.4 24.1 23.7 25 23.2 +700 +2.99% 5,200 308,191 18.91 11.92 0 0
TDC 10.15 10.2 10.35 10.4 10.15 +50 +0.49% 220,000 1,020,000 62.58 45.00 1,000 29,200
TDG 4.19 4.18 4.19 4.23 4.15 -10 -0.24% 147,200 77,108 4.73 5.28 0 0
TDH 5.12 5 5.2 5.2 5 -120 -2.34% 528,700 563,264 34.56 - 0 46,000
TDM 40.4 41.8 40.5 41.9 40.4 +1,400 +3.47% 8,600 4,180,000 256.44 18.02 100 100
TDP 33 33 32.5 33 32.5 0 0.00% 102,000 2,492,424 152.91 23.67 0 0
TDW 48.4 51.7 45.5 51.7 45.5 +3,300 +6.82% 200 439,450 26.96 7.66 0 100
TEG 10.05 10 10.05 10.1 10 -50 -0.50% 25,800 728,066 44.67 13.56 0 0
TGG 2.37 2.37 0 0.00% - 64,701 3.97 - 0 0
THG 42 41.8 42 42.5 41.8 -200 -0.48% 11,200 959,640 58.87 6.71 0 0
TIP 23.3 23.25 23.5 23.55 22.9 -50 -0.21% 117,100 1,511,433 92.73 7.58 1,900 6,000
TIX 33.1 33.1 33.1 33.1 33.1 0 0.00% 1,000 993,000 60.92 10.61 0 0
TLD 4.43 4.43 4.46 4.46 4.42 0 0.00% 94,900 331,154 20.32 13.31 0 0
TLG 54.9 55.4 53.8 55.9 53.7 +500 +0.91% 60,100 4,309,813 264.41 10.92 36,500 3,000
TLH 8.42 8.36 8.58 8.58 8.2 -60 -0.71% 1,297,800 938,995 57.61 134.53 0 0
TMP 53.5 57.2 57.2 57.2 57.2 +3,700 +6.92% 300 4,004,000 245.64 6.24 0 0
TMS 57.6 57.4 57.6 57.6 56 -200 -0.35% 10,600 6,987,774 428.70 9.43 2,000 0
TMT 18 18.05 18.3 18.5 17.6 +50 +0.28% 3,800 665,648 40.84 14.35 0 100
TN1 15.4 15.75 15.4 15.75 15.4 +350 +2.27% 400 782,239 47.99 13.49 0 0
TNA 5.92 6 5.96 6 5.95 +80 +1.35% 21,500 295,388 18.12 20.12 10 0
TNC 65.9 65.9 0 0.00% - 1,268,575 77.83 30.76 0 0
TNH 23.65 23.25 23.65 23.65 23.2 -400 -1.69% 100,300 2,229,085 136.75 13.51 2,300 40,290
TNI 2.9 2.9 2.9 2.94 2.86 0 0.00% 235,700 152,250 9.34 50.94 0 0
TNT 5.04 5.33 5.13 5.33 5.13 +290 +5.75% 356,300 271,830 16.68 28.16 48,500 20,000
TPB 18.05 17.85 18.05 18.1 17.8 -200 -1.11% 3,984,200 39,299,185 2,410.99 5.32 607,000 251,300
TPC 5.6 5.71 5.6 5.71 5.6 +110 +1.96% 1,100 128,572 7.89 10.02 0 0
TRA 84.3 84.5 85 85 84.5 +200 +0.24% 2,200 3,502,571 214.88 15.34 1,200 0
TRC 31.8 32.2 31.8 32.2 31.8 +400 +1.26% 42,400 937,825 57.54 14.77 0 0
TSC 3.97 4.1 4.04 4.14 4.02 +130 +3.27% 1,238,200 807,122 49.52 - 0 0
TTA 8 8.18 8.01 8.29 8 +180 +2.25% 1,319,900 1,391,071 85.34 9.09 493,220 900
TTB 1.83 1.83 0 0.00% - 185,763 11.40 - 0 0
TTE 12.65 12.65 0 0.00% - 360,404 22.11 13.44 0 0
TTF 4.52 4.57 4.53 4.6 4.53 +50 +1.11% 1,153,700 1,798,443 110.33 - 30,700 4,700
TV2 38.45 37.8 38.3 38.65 37.5 -650 -1.69% 140,800 2,552,489 156.59 30.72 0 15,200
TVB 5.22 5.21 5.15 5.42 5.15 -10 -0.19% 107,800 584,025 35.83 34.16 0 12,200
TVS 23.45 23.05 23.95 23.95 23 -400 -1.71% 149,900 3,487,803 213.98 55.15 500 115,800
TVT 16.8 16.5 16.8 16.9 16.5 -300 -1.79% 5,900 346,500 21.26 9.55 0 0
TYA 10.4 10.4 10.4 10.4 10.4 0 0.00% 6,700 319,078 19.58 11.29 1,300 0
UIC 32.3 32.3 0 0.00% - 258,400 15.85 5.81 0 0
VAF 11.4 11.4 0 0.00% - 429,385 26.34 9.50 0 0
VCA 9 9 9.1 9.1 8.82 0 0.00% 63,700 136,686 8.39 - 2,500 41,800
VCB 88 87.5 88.3 88.3 87.1 -500 -0.57% 449,300 489,045,485 30,002.79 13.74 243,300 222,270
VCF 190 186.5 190 190 186.5 -3,500 -1.84% 700 4,957,009 304.11 17.90 0 200
VCG 23.95 24.15 24.45 24.5 23.9 +200 +0.84% 8,850,900 12,907,342 791.86 10.73 1,260,000 716,000
VCI 42.1 41.25 42.8 42.8 40.7 -850 -2.02% 6,086,200 18,046,875 1,107.17 11.63 0 1,837,800
VDP 37.4 37.4 0 0.00% - 629,513 38.62 9.41 0 0
VDS 15.7 15.7 16 16.15 15.6 0 0.00% 617,800 3,297,000 202.27 - 0 35,500
VFG 36.3 36.2 36.3 36.3 36.2 -100 -0.28% 3,400 1,509,997 92.64 7.68 0 0
VGC＊ 47 46.4 47.9 47.9 46.15 -600 -1.28% 491,800 20,803,440 1,276.28 8.77 3,800 118,000
VHC 77.5 78.9 77.8 79.7 77.6 +1,400 +1.81% 1,119,200 14,468,442 887.63 6.80 274,600 278,800
VHM 44.5 45.5 45 47.5 45 +1,000 +2.25% 7,289,300 198,123,721 12,154.83 7.25 1,681,600 1,883,720
VIB 19.35 19.35 19.5 19.7 19.3 0 0.00% 2,514,400 49,087,226 3,011.49 4.78 40 0
VIC 45 46.85 45.2 48.15 45.15 +1,850 +4.11% 13,568,000 181,255,965 11,120.00 22.73 265,800 767,600
VID 5.48 5.52 5.52 5.52 5.51 +40 +0.73% 3,300 225,415 13.83 8.01 0 0
VIP 11.7 11.75 11.6 11.75 11.45 +50 +0.43% 191,200 804,534 49.36 3.38 300 11,500
VIX 15.9 15.75 16.15 16.35 15.7 -150 -0.94% 20,660,600 10,543,754 646.86 12.30 179,500 1,060,110
VJC 99.3 99.3 99.4 99.7 98.5 0 0.00% 2,086,400 53,782,005 3,299.51 - 8,000 69,300
VMD 20.5 20.5 20.45 20.5 20.25 0 0.00% 11,600 316,525 19.42 11.13 0 0
VND 21.05 21 21.3 21.55 20.8 -50 -0.24% 17,393,000 25,574,724 1,569.00 14.61 27,300 484,120
VNE 11.2 11.25 11.2 11.25 11.05 +50 +0.45% 225,500 921,758 56.55 58.19 0 0
VNG 8.77 8.82 8.77 8.82 8.77 +50 +0.57% 28,600 857,980 52.64 325.93 0 0
VNL 14.85 14.8 14.55 14.85 14.5 -50 -0.34% 6,500 209,279 12.84 4.56 0 5,200
VNM 74.8 74.2 75 76.4 74.2 -600 -0.80% 1,403,900 155,074,694 9,513.78 20.95 361,500 445,600
VNS 15.25 15.4 15.3 15.55 15.3 +150 +0.98% 8,500 1,045,032 64.11 6.32 0 0
VOS 13.35 13.25 13.5 13.75 13.1 -100 -0.75% 2,192,700 1,855,000 113.80 2.67 38,900 600
VPB 21.2 21.7 21.3 21.7 21.1 +500 +2.36% 8,454,600 145,676,527 8,937.21 6.59 686,900 845,600
VPD 23.2 23.8 23.5 23.8 23.45 +600 +2.59% 4,700 2,536,833 155.63 9.83 0 0
VPG 18.25 18.5 18.35 18.6 18.1 +250 +1.37% 1,798,400 1,557,831 95.57 17.61 0 6,700
VPH 8.11 8.67 8.29 8.67 8.21 +560 +6.91% 638,200 826,752 50.72 21.55 0 16,100
VPI 52.8 53 52.8 53 52.8 +200 +0.38% 996,300 12,825,980 786.87 24.13 200 26,100
VPS 9.83 9.5 9.56 9.56 9.47 -330 -3.36% 600 232,378 14.26 13.12 0 0
VRC 9 8.78 9.1 9.1 8.78 -220 -2.44% 18,700 439,000 26.93 24.56 1,800 0
VRE 25.45 26.1 25.6 27.05 25.6 +650 +2.55% 4,626,100 59,307,511 3,638.50 21.52 2,640,300 2,360,920
VSC 28.65 28.7 28.9 28.9 27.9 +50 +0.17% 1,203,300 3,828,455 234.87 12.04 800 117,600
VSH 43.5 43.5 43.6 43.65 43.5 0 0.00% 1,400 10,276,494 630.46 7.83 0 0
VSI 17.1 17.1 0 0.00% - 225,720 13.85 8.86 0 0
VTB 10.65 10.75 10.65 10.75 10.55 +100 +0.94% 6,300 116,149 7.13 6.85 0 0
VTO 9.38 9.28 9.4 9.48 9.28 -100 -1.07% 206,800 741,163 45.47 14.86 0 8,300
YBM 7.6 8.13 7.8 8.13 7.8 +530 +6.97% 53,400 116,258 7.13 9.70 0 0
YEG 11.75 11.95 11.75 12 11.7 +200 +1.70% 25,800 911,546 55.92 31.23 0 500
合計 4,572,715,499 280,534.69 28,514,020 48,948,350
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