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

2022/01/26 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 1,481.58
+2.00/+0.14%
売買高 737,216,700 株
(前日比 +8.40%)
売買高(相対取引を含む) 782,776,332 株
(前日比 +7.91%)
値上がり銘柄数 160
値下がり銘柄数 209
変わらず銘柄数 50
総銘柄数 419
売買代金 21,882,719 百万VND
(前日比 +7.10%)
売買代金(相対取引を含む) 23,456,133 百万VND
(前日比 +5.74%)
前日終値 1479.58 (01/25) 
始値 1485.73
高値 1490.45
安値 1478.41
年初来高値 1,528.57 (01/06) 
年初来安値 1438.94 (01/18) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 0 0 0
金額 (百万VND) 0 0 0
VN30 1,525.31 +9.15 +0.6% VN100 1,480.53 +6.33 +0.43% VNFIN Lead 2,285.08 +38.46 +1.71%
VNMID 2,029.86 -1.79 -0.09% VNALL 1,501.03 +4.16 +0.28% VNFIN Select 2,289.20 +32.77 +1.45%
VNSML 1,845.18 -30.48 -1.63% VN Diamond 1,959.31 +23.96 +1.24% VNX Allshare 2,469.77 +6.01 +0.24%
産業トレンド
-0.38 -1.69 -0.03 +0.59 +0.55 -0.79
-2.31 -0.62 -1.59 -1.40 -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2022/01/26 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)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
AAA 17.00 16.55 17.10 17.30 16.55 -450 -2.65% 3,096,900 52,235,700 5,402,491 272.85 6.15 - -
AAM 11.90 12.40 12.00 12.70 12.00 +500 +4.20% 13,200 164,470 129,595 6.55 17.71 - -
AAT 12.40 12.30 12.40 12.45 12.00 -100 -0.81% 261,900 3,208,970 784,758 39.63 20.23 - -
ABS 21.20 20.70 21.80 21.80 20.50 -500 -2.36% 761,000 15,834,530 1,656,000 83.64 18.05 - -
ABT 35.00 35.00 35.00 0.00 0.00 0 0.00% - - 402,404 20.32 8.26 - -
ACB 34.85 35.45 35.00 35.95 35.00 +600 +1.72% 8,494,500 302,023,310 95,784,059 4,837.58 9.76 - -
ACC 21.60 20.30 21.40 21.40 20.10 -1,300 -6.02% 98,400 2,006,380 609,000 30.76 5.98 - -
ACL 16.35 16.35 16.35 16.40 16.20 0 0.00% 42,700 694,520 820,100 41.42 2.63 - -
ADG 51.00 51.20 50.90 51.20 50.20 +200 +0.39% 153,300 7,754,300 1,018,322 51.43 9.13 - -
ADS 27.95 28.40 27.95 28.70 27.60 +450 +1.61% 298,700 8,373,120 1,081,172 54.60 94.35 - -
AGG 47.90 46.05 48.70 48.70 46.05 -1,850 -3.86% 389,700 18,168,490 3,810,664 192.46 10.01 - -
AGM 36.10 36.80 36.10 36.80 35.60 +700 +1.94% 93,300 3,378,660 669,760 33.83 16.63 - -
AGR 19.20 18.85 19.50 19.70 18.85 -350 -1.82% 713,300 13,663,390 3,981,119 201.07 58.36 - -
AMD 5.57 5.20 5.69 5.70 5.20 -370 -6.64% 4,921,000 26,326,620 850,225 42.94 26.67 - -
ANV 28.40 27.50 28.40 28.90 27.30 -900 -3.17% 157,300 4,354,110 3,496,017 176.57 4.96 - -
APC 24.70 24.65 24.70 24.70 24.05 -50 -0.20% 26,600 645,890 490,659 24.78 5.59 - -
APG 17.10 17.30 17.40 17.60 16.95 +200 +1.17% 530,500 9,131,330 2,531,104 127.83 23.73 - -
APH 30.95 31.60 30.90 31.90 30.15 +650 +2.10% 5,231,400 163,020,220 6,165,395 311.38 9.20 - -
ASG 27.80 28.20 27.80 28.90 27.80 +400 +1.44% 45,800 1,299,530 2,133,440 107.75 9.68 - -
ASM 14.80 14.45 15.10 15.20 14.45 -350 -2.36% 1,111,800 16,410,430 4,862,812 245.60 5.76 - -
ASP 11.55 11.30 11.55 11.95 11.15 -250 -2.16% 73,800 837,700 421,937 21.31 10.62 - -
AST 51.60 52.10 52.00 53.20 52.00 +500 +0.97% 26,100 1,378,810 2,344,500 118.41 12.29 - -
BAF 55.00 54.40 55.50 56.20 53.50 -600 -1.09% 1,282,600 70,851,280 4,243,200 214.30 41.98 - -
BBC 63.10 59.10 63.10 63.10 59.10 -4,000 -6.34% 500 30,740 1,108,284 55.97 10.13 - -
BCE 14.80 13.95 15.30 15.30 13.95 -850 -5.74% 340,000 4,896,200 488,250 24.66 13.56 - -
BCG 21.90 21.70 22.50 22.60 21.65 -200 -0.91% 1,238,400 27,330,350 9,684,828 489.13 20.49 - -
BCM 77.00 77.20 77.20 80.00 75.00 +200 +0.26% 720,200 55,707,240 79,902,000 4,035.45 33.10 - -
BFC 26.10 26.80 26.10 27.15 26.10 +700 +2.68% 253,700 6,782,580 1,532,102 77.38 23.00 - -
BHN 59.00 57.30 59.00 60.00 57.30 -1,700 -2.88% 1,500 89,030 13,282,140 670.82 25.12 - -
BIC 27.90 28.45 27.75 28.55 27.70 +550 +1.97% 26,300 746,170 3,336,528 168.51 17.93 - -
BID 49.00 48.10 49.50 49.95 48.10 -900 -1.84% 4,052,900 199,245,690 243,314,996 12,288.64 22.24 - -
BKG 10.25 10.05 10.25 10.60 10.05 -200 -1.95% 597,200 6,151,000 321,600 16.24 16.42 - -
BMC 20.05 20.00 20.35 20.35 20.00 -50 -0.25% 30,100 605,290 247,853 12.52 15.42 - -
BMI 34.00 35.65 34.70 36.00 34.00 +1,650 +4.85% 264,700 9,209,280 3,908,095 197.38 21.30 - -
BMP 57.10 59.00 57.00 59.10 57.00 +1,900 +3.33% 278,100 16,099,660 4,829,795 243.93 11.43 - -
BRC 15.40 15.40 15.40 15.40 15.40 0 0.00% 600 9,240 190,575 9.62 9.73 - -
BSI 34.70 34.10 34.70 34.80 34.00 -600 -1.73% 348,900 11,979,910 4,145,560 209.37 34.94 - -
BTP 17.90 17.65 17.55 17.70 17.55 -250 -1.40% 1,200 21,170 1,067,571 53.92 5.85 - -
BTT 47.00 47.00 47.00 0.00 0.00 0 0.00% - - 634,500 32.05 13.22 - -
BVH 51.60 53.00 52.20 53.30 51.00 +1,400 +2.71% 790,000 41,180,700 39,343,106 1,987.03 31.38 - -
BWE 44.60 44.35 45.00 45.00 44.15 -250 -0.56% 195,700 8,672,290 8,556,002 432.12 17.46 - -
C32 28.70 27.90 28.80 29.50 27.40 -800 -2.79% 292,600 8,334,320 419,341 21.18 5.91 - -
C47 21.35 21.30 21.40 21.55 20.50 -50 -0.23% 69,700 1,452,640 586,378 29.62 59.00 - -
CAV 58.00 59.10 59.00 59.10 59.00 +1,100 +1.90% 600 35,410 3,397,625 171.60 7.29 - -
CCI 25.60 27.35 27.35 27.35 26.00 +1,750 +6.84% 3,200 86,190 479,749 24.23 19.29 - -
CCL 14.90 14.60 14.90 15.40 14.60 -300 -2.01% 267,100 3,982,430 693,498 35.03 17.98 - -
CDC 16.80 16.70 15.75 16.70 15.75 -100 -0.60% 200 3,250 367,212 18.55 7.71 - -
CEE 16.80 17.00 17.90 17.90 15.70 +200 +1.19% 7,100 121,920 671,500 33.91 - - -
CHP 22.10 22.00 22.20 22.20 21.50 -100 -0.45% 35,200 775,320 3,232,079 163.24 14.11 - -
CIG 9.10 8.97 9.20 9.22 8.47 -130 -1.43% 50,500 436,390 282,913 14.29 2242.50 - -
CII 31.70 29.50 32.60 32.80 29.50 -2,200 -6.94% 15,912,100 481,680,120 7,049,760 356.05 39.28 - -
CKG 28.80 29.70 29.10 29.95 29.00 +900 +3.13% 836,700 24,767,120 2,450,243 123.75 20.54 - -
CLC 36.80 37.00 37.90 37.90 36.75 +200 +0.54% 3,600 132,670 969,681 48.97 7.60 - -
CLL 30.50 32.00 30.05 32.40 30.05 +1,500 +4.92% 12,100 375,670 1,088,000 54.95 13.19 - -
CLW 30.00 30.00 30.00 0.00 0.00 0 0.00% - - 390,000 19.70 27.08 - -
CMG 51.60 51.50 51.80 51.80 49.80 -100 -0.19% 38,100 1,916,490 5,149,993 260.10 36.97 - -
CMV 13.55 13.80 13.55 14.45 13.30 +250 +1.85% 400 5,510 250,551 12.65 11.27 - -
CMX 15.60 15.10 15.70 16.00 15.10 -500 -3.21% 529,500 8,220,520 1,371,344 69.26 4.85 - -
CNG 30.10 29.70 30.00 30.10 29.65 -400 -1.33% 58,100 1,737,870 801,890 40.50 11.34 - -
COM 43.90 41.20 41.25 41.25 41.20 -2,700 -6.15% 200 8,250 581,770 29.38 11.40 - -
CRC 10.10 10.45 10.10 10.75 10.10 +350 +3.47% 236,600 2,486,600 313,500 15.83 29.11 - -
CRE 35.65 35.70 36.00 36.20 35.50 +50 +0.14% 397,300 14,174,420 7,197,100 363.49 7.35 - -
CSM 17.20 17.45 17.20 17.80 17.20 +250 +1.45% 18,500 323,890 1,808,261 91.33 34.49 - -
CSV 37.60 37.60 37.80 38.50 37.45 0 0.00% 150,100 5,657,520 1,661,920 83.94 7.48 - -
CTD 110.00 108.70 111.90 111.90 108.00 -1,300 -1.18% 495,300 54,501,430 8,028,525 405.48 12.27 - -
CTF 20.35 20.45 20.35 20.50 20.35 +100 +0.49% 477,500 9,749,630 1,480,535 74.77 22.42 - -
CTG 37.00 37.65 37.50 38.20 37.05 +650 +1.76% 21,981,300 829,588,260 180,936,510 9,138.21 18.42 - -
CTI 22.65 21.10 23.00 23.00 21.10 -1,550 -6.84% 1,128,300 24,421,440 1,156,280 58.40 17.72 - -
CTS 33.80 34.70 34.00 35.95 33.90 +900 +2.66% 931,200 32,437,240 3,692,067 186.47 32.16 - -
CVT 43.00 43.90 43.90 43.90 43.90 +900 +2.09% 100 4,390 1,610,730 81.35 10.30 - -
D2D 62.10 60.50 63.20 63.20 60.00 -1,600 -2.58% 133,800 8,185,660 1,830,714 92.46 3.99 - -
DAG 11.00 10.90 11.30 11.30 10.50 -100 -0.91% 351,100 3,795,710 649,227 32.79 10.62 - -
DAH 9.91 9.57 9.91 10.20 9.57 -340 -3.43% 564,500 5,504,090 805,794 40.70 531.67 - -
DAT 19.85 19.35 19.05 21.00 19.05 -500 -2.52% 400 8,030 890,205 44.96 13.90 - -
DBC 73.70 73.30 73.70 74.00 72.90 -400 -0.54% 889,800 65,320,790 8,447,050 426.62 21.89 - -
DBD 49.50 49.80 49.05 50.80 49.05 +300 +0.61% 97,100 4,829,040 2,867,103 144.80 20.38 - -
DBT 14.00 13.80 14.00 14.00 13.80 -200 -1.43% 41,800 580,660 196,031 9.90 8.26 - -
DC4 27.25 26.60 25.70 28.00 25.70 -650 -2.39% 131,700 3,556,770 937,636 47.36 15.11 - -
DCL 36.80 37.20 37.90 37.90 36.30 +400 +1.09% 140,800 5,138,280 2,188,581 110.53 23.89 - -
DCM 26.65 26.15 26.75 27.30 26.15 -500 -1.88% 2,404,700 64,105,770 13,843,810 699.18 43.95 - -
DGC 144.20 138.50 145.90 147.00 138.30 -5,700 -3.95% 607,900 86,258,320 23,694,536 1,196.69 32.66 - -
DGW 95.00 101.60 97.00 101.60 95.50 +6,600 +6.95% 658,000 65,124,520 8,981,496 453.61 25.65 - -
DHA 51.50 51.70 51.50 51.70 50.70 +200 +0.39% 139,500 7,114,060 761,338 38.45 12.25 - -
DHC 73.00 76.20 73.00 76.20 73.00 +3,200 +4.38% 52,500 3,931,830 5,333,575 269.37 22.52 - -
DHG 98.50 98.50 98.40 99.90 98.00 0 0.00% 24,400 2,399,790 12,878,488 650.43 21.10 - -
DHM 11.40 11.30 11.30 11.35 10.80 -100 -0.88% 267,800 2,964,870 354,777 17.92 84.33 - -
DIG 84.00 85.00 84.10 89.80 84.00 +1,000 +1.19% 4,680,400 408,341,670 42,490,732 2,146.00 66.10 - -
DLG 6.96 6.60 7.01 7.20 6.60 -360 -5.17% 3,863,800 26,547,720 1,975,444 99.77 - - -
DMC 52.80 53.30 53.10 53.30 52.00 +500 +0.95% 18,700 982,330 1,850,974 93.48 7.96 - -
DPG 66.80 62.20 68.00 68.00 62.20 -4,600 -6.89% 507,900 32,401,390 3,918,572 197.91 14.81 - -
DPM 41.40 40.80 41.90 42.30 40.55 -600 -1.45% 1,914,700 78,898,610 15,966,438 806.39 47.28 - -
DPR 68.20 68.10 69.20 69.20 68.10 -100 -0.15% 45,800 3,131,170 2,928,300 147.89 14.94 - -
DQC 38.00 37.60 38.00 38.70 37.50 -400 -1.05% 151,800 5,756,190 1,036,183 52.33 37.12 - -
DRC 27.60 28.00 28.00 28.30 27.75 +400 +1.45% 413,100 11,604,890 3,326,193 167.99 13.28 - -
DRH 26.00 24.20 26.05 26.05 24.20 -1,800 -6.92% 1,910,700 46,818,550 1,460,565 73.77 31.72 - -
DRL 65.00 65.00 65.00 65.00 65.00 0 0.00% 200 13,000 617,500 31.19 11.76 - -
DSN 47.70 47.95 48.00 48.40 47.95 +250 +0.52% 1,400 67,410 579,380 29.26 7.16 - -
DTA 20.95 20.65 20.10 21.50 20.00 -300 -1.43% 46,600 943,410 372,936 18.84 56.42 - -
DTL 48.50 48.50 48.50 48.50 48.50 0 0.00% 700 33,950 2,940,603 148.52 - - -
DTT 18.00 18.00 18.00 0.00 0.00 0 0.00% - - 146,733 7.41 19.78 - -
DVP 57.00 56.50 58.00 58.00 56.50 -500 -0.88% 8,700 494,400 2,260,000 114.14 9.13 - -
DXG 32.30 34.15 32.80 34.20 31.55 +1,850 +5.73% 8,947,000 295,700,010 20,354,273 1,027.99 12.78 - -
DXS 34.45 32.35 33.10 34.35 32.20 -2,100 -6.10% 204,900 6,708,330 11,587,809 585.24 7.54 - -
DXV 6.50 6.50 6.80 6.90 6.50 0 0.00% 62,000 410,740 64,350 3.25 - - -
E1VFVN30 25.18 25.50 25.30 25.68 25.30 +320 +1.27% 2,204,600 56,307,470 - - - - -
EIB 34.90 35.25 35.00 35.40 34.50 +350 +1.00% 791,000 27,730,790 43,337,510 2,188.76 50.07 - -
ELC 21.65 21.70 21.65 21.85 20.95 +50 +0.23% 160,700 3,448,080 1,102,765 55.70 36.78 - -
EMC 19.80 18.45 18.45 18.45 18.45 -1,350 -6.82% 100 1,850 282,236 14.25 198.39 - -
EVE 15.20 14.70 15.20 15.20 14.60 -500 -3.29% 39,000 577,750 559,305 28.25 7.78 - -
EVF 15.85 15.40 16.30 16.30 15.40 -450 -2.84% 448,200 7,025,600 - - 16.78 - -
EVG 14.20 13.80 14.20 14.20 13.25 -400 -2.82% 253,900 3,409,740 1,449,000 73.18 48.25 - -
FCM 9.76 9.31 10.00 10.00 9.20 -450 -4.61% 188,100 1,806,360 419,881 21.21 9.89 - -
FCN 24.55 22.85 24.55 25.20 22.85 -1,700 -6.92% 6,322,200 147,205,530 2,866,281 144.76 12.27 - -
FDC 16.10 16.50 16.10 16.50 16.10 +400 +2.48% 16,200 264,120 637,288 32.19 9.69 - -
FIR 44.00 45.20 44.50 45.60 44.20 +1,200 +2.73% 373,000 16,768,990 1,222,202 61.73 6.36 - -
FIT 12.95 12.55 13.10 13.10 12.55 -400 -3.09% 3,318,100 42,348,840 3,297,265 166.53 45.47 - -
FLC 11.20 10.75 11.30 11.50 10.45 -450 -4.02% 44,367,900 476,040,030 7,632,476 385.48 24.83 - -
FMC 49.25 50.50 49.50 50.50 48.95 +1,250 +2.54% 41,500 2,066,220 3,302,139 166.77 9.24 - -
FPT 86.50 86.00 87.00 87.00 85.50 -500 -0.58% 913,600 78,885,890 78,049,442 3,941.89 20.38 - -
FRT 80.60 80.60 81.00 81.20 79.00 0 0.00% 275,800 22,071,290 6,365,932 321.51 30.86 - -
FTM 5.90 5.49 5.49 5.49 5.49 -410 -6.95% 416,600 2,287,130 274,500 13.86 - - -
FTS 46.60 45.30 46.60 47.30 45.30 -1,300 -2.79% 113,700 5,268,680 6,684,608 337.61 25.42 - -
FUCTVGF2 11.20 10.50 10.50 10.50 10.50 -700 -6.25% 4,900 51,450 - - - - -
FUCTVGF3 12.00 12.00 12.00 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 10.30 10.55 10.30 10.55 10.30 +250 +2.43% 1,800 18,640 - - - - -
FUEIP100 10.82 11.00 10.92 11.01 10.90 +180 +1.66% 30,900 338,750 - - - - -
FUEKIV30 9.80 9.93 9.90 9.99 9.90 +130 +1.33% 82,400 819,050 - - - - -
FUEMAV30 17.78 17.95 17.78 17.95 17.75 +170 +0.96% 112,900 2,009,730 - - - - -
FUESSV30 18.95 18.95 18.94 18.95 18.72 0 0.00% 7,500 141,330 - - - - -
FUESSV50 22.00 22.20 22.20 22.20 22.20 +200 +0.91% 4,700 104,340 - - - - -
FUESSVFL 22.10 23.20 22.31 23.30 22.31 +1,100 +4.98% 219,700 5,050,790 - - - - -
FUEVFVND 27.40 27.90 27.42 27.90 27.42 +500 +1.82% 1,226,900 33,987,910 - - - - -
FUEVN100 19.53 19.78 19.77 19.86 19.69 +250 +1.28% 45,600 900,240 - - - - -
GAB 194.20 195.60 194.20 195.60 194.00 +1,400 +0.72% 900 174,790 2,699,280 136.33 179.29 - -
GAS 109.50 112.20 110.30 113.00 109.00 +2,700 +2.47% 1,440,600 160,034,290 214,745,190 10,845.72 18.27 - -
GDT 52.90 52.90 52.90 53.90 51.30 0 0.00% 6,100 318,450 1,028,219 51.93 12.37 - -
GEG 23.10 23.00 24.00 24.00 23.00 -100 -0.43% 960,200 22,509,660 6,985,457 352.80 20.07 - -
GEX 36.20 35.00 36.45 36.90 34.10 -1,200 -3.31% 12,453,600 443,014,990 29,802,353 1,505.17 26.40 - -
GIL 69.20 68.50 69.20 69.90 67.60 -700 -1.01% 188,600 12,874,310 2,959,200 149.45 8.71 - -
GMC 26.35 26.35 26.35 0.00 0.00 0 0.00% - - 868,259 43.85 4.50 - -
GMD 43.00 42.00 43.85 43.85 42.00 -1,000 -2.33% 1,047,600 44,531,460 12,657,874 639.29 26.22 - -
GMH 19.40 18.60 18.70 20.00 18.20 -800 -4.12% 105,600 2,018,670 306,900 15.50 24.16 - -
GSP 13.40 13.55 13.40 13.60 13.40 +150 +1.12% 43,900 592,070 756,082 38.19 9.90 - -
GTA 17.35 16.50 16.80 16.90 16.50 -850 -4.90% 6,500 108,510 162,195 8.19 8.87 - -
GTN 17.70 17.70 17.70 18.00 17.40 0 0.00% 402,900 7,107,320 4,425,000 223.48 - - -
GVR 31.25 31.00 31.80 31.85 31.00 -250 -0.80% 1,067,300 33,624,280 124,000,000 6,262.63 38.13 - -
HAG 11.85 12.65 11.65 12.65 11.10 +800 +6.75% 31,958,300 383,168,720 11,731,601 592.51 - - -
HAH 60.30 60.30 61.70 61.70 59.40 0 0.00% 311,000 18,746,430 2,941,600 148.57 25.68 - -
HAI 5.45 5.24 5.50 5.60 5.10 -210 -3.85% 3,780,300 20,148,680 957,258 48.35 63.13 - -
HAP 12.40 12.10 12.40 12.60 12.05 -300 -2.42% 113,600 1,384,080 671,201 33.90 34.08 - -
HAR 8.90 8.28 9.10 9.20 8.28 -620 -6.97% 1,313,700 11,004,270 792,264 40.01 125.45 - -
HAS 11.55 11.90 11.55 11.90 11.55 +350 +3.03% 1,100 13,060 92,820 4.69 17.95 - -
HAX 28.70 28.20 29.30 29.30 28.20 -500 -1.74% 292,800 8,430,790 1,396,379 70.52 19.73 - -
HBC 31.10 30.00 32.00 32.00 30.00 -1,100 -3.54% 5,827,600 180,803,860 7,369,631 372.20 17.47 - -
HCD 12.00 11.70 12.40 12.50 11.55 -300 -2.50% 691,300 8,387,660 315,900 15.95 16.07 - -
HCM 36.10 35.00 36.50 36.50 35.00 -1,100 -3.05% 1,850,300 66,288,810 16,002,418 808.20 21.93 - -
HDB 30.05 30.70 30.40 31.50 30.10 +650 +2.16% 8,119,600 250,833,290 61,774,820 3,119.94 8.35 - -
HDC 83.60 79.80 84.00 84.70 79.80 -3,800 -4.55% 401,600 33,001,980 6,900,279 348.50 30.05 - -
HDG 57.80 58.90 58.50 59.00 57.50 +1,100 +1.90% 683,200 39,719,630 11,565,452 584.11 7.50 - -
HHP 11.25 11.35 11.50 12.00 11.35 +100 +0.89% 84,000 978,200 341,293 17.24 12.68 - -
HHS 9.71 9.20 9.88 9.88 9.20 -510 -5.25% 2,246,000 21,310,930 2,957,323 149.36 12.07 - -
HHV 24.00 23.90 24.85 24.85 22.70 -100 -0.42% 7,548,300 176,109,570 6,390,480 322.75 2.87 - -
HID 9.30 8.65 9.80 9.80 8.65 -650 -6.99% 1,415,800 12,596,070 508,269 25.67 - - -
HII 16.10 16.10 16.10 16.50 15.80 0 0.00% 402,300 6,455,540 592,987 29.95 9.72 - -
HMC 23.00 23.15 23.00 23.30 22.80 +150 +0.65% 84,700 1,948,840 486,150 24.55 42.63 - -
HNG 9.20 9.50 9.22 9.64 9.08 +300 +3.26% 10,736,600 100,307,710 10,531,262 531.88 - - -
HOT 36.10 36.10 36.10 0.00 0.00 0 0.00% - - 288,798 14.59 24.64 - -
HPG 43.25 43.45 43.50 44.45 43.45 +200 +0.46% 15,205,400 667,648,180 194,348,492 9,815.58 15.94 - -
HPX 32.00 32.10 32.00 33.25 31.25 +100 +0.31% 451,800 14,607,300 9,763,811 493.12 14.60 - -
HQC 7.20 6.88 7.24 7.34 6.84 -320 -4.44% 9,738,900 68,347,700 3,279,003 165.61 80.00 - -
HRC 54.40 54.40 54.40 0.00 0.00 0 0.00% - - 1,643,240 82.99 212.50 - -
HSG 30.80 30.90 31.30 31.70 30.90 +100 +0.32% 3,038,600 94,984,610 15,248,591 770.13 37.68 - -
HSL 9.20 9.61 9.40 9.61 8.71 +410 +4.46% 253,400 2,335,830 164,976 8.33 3.57 - -
HT1 19.85 19.10 20.10 20.10 19.10 -750 -3.78% 1,120,400 22,028,130 7,287,451 368.05 9.85 - -
HTI 18.90 18.80 18.90 18.90 18.50 -100 -0.53% 11,300 211,400 469,045 23.69 6.71 - -
HTL 21.20 22.00 21.95 22.00 21.95 +800 +3.77% 400 8,790 264,000 13.33 12.80 - -
HTN 44.20 43.70 44.95 45.00 43.00 -500 -1.13% 171,800 7,526,480 3,894,387 196.69 8.06 - -
HTV 14.20 14.20 14.20 14.20 14.20 0 0.00% 3,300 46,860 186,077 9.40 6.37 - -
HU1 12.50 12.50 12.50 12.50 12.50 0 0.00% 2,000 25,000 125,000 6.31 15.04 - -
HU3 8.90 8.60 8.50 8.90 8.50 -300 -3.37% 7,600 66,360 86,000 4.34 5.16 - -
HUB 33.00 32.00 32.75 32.75 31.20 -1,000 -3.03% 13,800 434,480 609,834 30.80 7.63 - -
HVH 10.15 10.20 10.50 10.55 10.10 +50 +0.49% 199,100 2,041,080 376,890 19.03 4.45 - -
HVN 23.35 24.10 23.80 24.20 23.60 +750 +3.21% 5,819,400 140,001,110 53,366,900 2,695.30 14.57 - -
HVX 7.00 6.80 7.20 7.20 6.52 -200 -2.86% 18,000 123,640 282,372 14.26 55.74 - -
IBC 20.15 20.15 20.15 20.20 19.45 0 0.00% 205,500 4,086,210 1,675,486 84.62 37.88 - -
ICT 18.85 19.15 19.00 19.20 18.90 +300 +1.59% 78,200 1,482,540 616,343 31.13 6.87 - -
IDI 11.50 11.30 11.70 11.90 11.25 -200 -1.74% 1,015,900 11,621,260 2,572,384 129.92 7.27 - -
IJC 27.85 27.70 28.15 28.20 27.50 -150 -0.54% 1,699,400 47,259,070 6,013,596 303.72 14.83 - -
ILB 32.00 31.50 31.05 32.00 31.00 -500 -1.56% 7,700 243,850 771,821 38.98 15.02 - -
IMP 77.00 76.70 77.00 77.00 76.70 -300 -0.39% 1,100 84,670 5,113,709 258.27 26.52 - -
ITA 14.50 13.70 14.70 14.90 13.70 -800 -5.52% 6,153,600 87,391,640 12,855,006 649.24 63.43 - -
ITC 17.40 16.50 17.10 17.50 16.45 -900 -5.17% 647,100 10,909,290 1,439,032 72.68 9.71 - -
ITD 15.35 15.15 15.35 15.60 14.80 -200 -1.30% 57,700 874,070 287,738 14.53 17.06 - -
JVC 8.45 7.86 8.30 8.65 7.86 -590 -6.98% 2,226,400 18,164,550 884,251 44.66 314.40 - -
KBC 55.30 54.60 56.00 56.10 54.00 -700 -1.27% 8,339,700 460,384,640 31,108,906 1,571.16 27.93 - -
KDC 53.80 53.80 53.90 54.00 53.40 0 0.00% 2,137,100 115,010,160 13,537,372 683.71 189.44 - -
KDH 49.90 50.40 50.40 51.00 49.70 +500 +1.00% 1,357,000 68,267,710 32,404,028 1,636.57 29.82 - -
KHG 17.50 16.30 17.50 17.90 16.30 -1,200 -6.86% 2,580,300 42,997,560 5,196,726 262.46 191.76 - -
KHP 15.20 14.15 14.90 15.15 14.15 -1,050 -6.91% 842,000 12,142,720 813,221 41.07 17.43 - -
KMR 7.59 7.32 7.60 7.61 7.32 -270 -3.56% 335,400 2,502,550 416,346 21.03 120.00 - -
KOS 32.80 33.30 32.90 33.30 31.90 +500 +1.52% 418,100 13,846,600 7,208,828 364.08 172.54 - -
KPF 15.10 15.05 15.15 15.45 15.00 -50 -0.33% 261,500 3,964,070 916,052 46.27 9.09 - -
KSB 40.75 37.90 41.20 42.00 37.90 -2,850 -6.99% 2,346,400 92,839,540 2,777,911 140.30 7.17 - -
L10 28.00 27.80 27.80 27.80 27.80 -200 -0.71% 300 8,340 272,162 13.75 15.55 - -
LAF 24.10 24.40 24.40 24.40 24.40 +300 +1.24% 1,000 24,400 359,364 18.15 20.10 - -
LBM 98.00 99.90 104.40 104.40 92.00 +1,900 +1.94% 2,200 214,930 999,000 50.45 16.11 - -
LCG 19.20 17.90 19.10 19.55 17.90 -1,300 -6.77% 7,386,500 135,670,310 3,086,040 155.86 10.71 - -
LCM 6.04 5.62 5.80 5.80 5.62 -420 -6.95% 570,600 3,212,810 138,436 6.99 - - -
LDG 17.50 16.30 17.60 18.20 16.30 -1,200 -6.86% 10,095,600 168,495,660 3,902,990 197.12 6.29 - -
LEC 12.90 12.25 12.10 12.25 12.10 -650 -5.04% 500 6,070 319,725 16.15 - - -
LGC 47.70 45.00 45.00 45.00 45.00 -2,700 -5.66% 100 4,500 8,678,464 438.31 25.35 - -
LGL 10.65 10.40 10.70 10.75 10.10 -250 -2.35% 165,500 1,733,200 535,570 27.05 9.50 - -
LHG 49.55 49.50 49.70 50.90 49.50 -50 -0.10% 275,800 13,829,100 2,475,594 125.03 19.38 - -
LIX 50.80 50.50 50.30 50.50 50.30 -300 -0.59% 8,600 433,770 1,636,200 82.64 10.19 - -
LM8 14.65 14.55 14.10 14.65 14.00 -100 -0.68% 35,000 494,270 136,605 6.90 18.26 - -
LPB 23.00 24.60 23.80 24.60 23.70 +1,600 +6.96% 34,453,500 841,600,440 29,608,326 1,495.37 15.49 - -
LSS 12.10 11.70 12.10 12.20 11.65 -400 -3.31% 273,200 3,230,530 819,000 41.36 92.86 - -
MBB 32.60 33.30 32.95 33.90 32.80 +700 +2.15% 27,716,900 924,758,360 125,818,115 6,354.45 9.26 - -
MCG 9.13 9.60 9.13 9.76 8.81 +470 +5.15% 340,700 3,180,650 499,680 25.24 44.04 - -
MCP 27.80 29.70 29.70 29.70 25.90 +1,900 +6.83% 1,300 34,430 447,063 22.58 450.00 - -
MDG 12.60 12.65 13.25 13.45 12.65 +50 +0.40% 4,300 57,350 130,608 6.60 11.07 - -
MHC 11.50 11.10 11.70 11.80 11.00 -400 -3.48% 480,400 5,391,060 459,616 23.21 47.44 - -
MIG 20.65 20.70 20.70 21.30 20.70 +50 +0.24% 384,800 8,021,960 2,960,100 149.50 17.11 - -
MSB 27.00 27.50 27.10 27.65 27.05 +500 +1.85% 9,153,600 250,910,060 42,006,250 2,121.53 28.32 - -
MSH 75.30 74.90 75.50 76.90 72.20 -400 -0.53% 17,900 1,323,900 3,745,704 189.18 8.22 - -
MSN 153.00 147.00 154.40 154.40 147.00 -6,000 -3.92% 969,400 145,834,410 173,538,600 8,764.58 30.84 - -
MWG 131.00 131.90 131.00 131.90 129.00 +900 +0.69% 954,300 124,526,090 94,022,738 4,748.62 15.22 - -
NAF 19.35 19.00 19.50 19.50 19.00 -350 -1.81% 123,600 2,364,670 960,718 48.52 30.50 - -
NBB 34.30 31.90 34.25 34.80 31.90 -2,400 -7.00% 3,493,200 113,484,750 3,195,097 161.37 9.19 - -
NCT 83.40 83.30 83.00 83.30 82.00 -100 -0.12% 3,100 255,230 2,179,605 110.08 10.35 - -
NHA 62.30 66.60 66.00 66.60 66.00 +4,300 +6.90% 166,600 11,088,810 1,872,562 94.57 17.02 - -
NHH 28.90 29.50 29.00 30.00 28.60 +600 +2.08% 347,800 10,168,910 1,074,980 54.29 17.79 - -
NHT 32.80 31.95 32.00 32.00 30.70 -850 -2.59% 900 27,900 492,399 24.87 6.62 - -
NKG 31.25 31.30 31.60 32.20 31.30 +50 +0.16% 2,487,400 78,939,020 6,867,175 346.83 120.38 - -
NLG 52.00 51.00 52.00 52.00 50.10 -1,000 -1.92% 4,583,000 233,491,160 19,529,941 986.36 11.39 - -
NNC 27.20 26.95 27.00 27.20 26.80 -250 -0.92% 19,400 523,310 590,744 29.84 5.23 - -
NSC 77.00 77.00 78.80 78.80 77.00 0 0.00% 1,900 148,370 1,353,238 68.35 6.70 - -
NT2 22.90 22.40 23.35 23.35 22.40 -500 -2.18% 451,100 10,263,770 6,448,423 325.68 8.82 - -
NTL 33.40 33.40 33.65 33.65 33.00 0 0.00% 376,900 12,520,030 2,037,064 102.88 9.37 - -
NVL 79.00 79.40 79.70 79.70 78.30 +400 +0.51% 1,630,700 128,637,820 153,275,453 7,741.18 22.18 - -
NVT 12.40 12.20 12.30 12.30 12.05 -200 -1.61% 700 8,490 1,104,100 55.76 41.22 - -
OCB 27.20 28.00 27.70 28.25 27.50 +800 +2.94% 7,917,300 221,081,520 38,356,720 1,937.21 8.58 - -
OGC 8.10 7.81 8.30 8.30 7.80 -290 -3.58% 549,100 4,403,820 2,343,000 118.33 31.37 - -
OPC 56.50 56.00 53.30 56.50 53.30 -500 -0.88% 1,900 105,780 1,488,328 75.17 16.47 - -
ORS 22.65 22.50 22.95 22.95 22.40 -150 -0.66% 509,400 11,535,550 4,500,000 227.27 15.43 - -
PAC 35.85 35.85 35.80 36.00 35.20 0 0.00% 13,100 469,170 1,666,011 84.14 11.11 - -
PAN 29.20 29.05 29.40 29.70 28.60 -150 -0.51% 1,944,000 56,420,010 6,068,392 306.48 19.52 - -
PC1 33.30 34.00 33.50 34.15 33.30 +700 +2.10% 714,000 24,135,180 7,995,428 403.81 15.14 - -
PDN 98.00 96.00 96.00 96.00 96.00 -2,000 -2.04% 200 19,200 1,778,108 89.80 14.87 - -
PDR 90.00 86.80 90.20 90.90 86.40 -3,200 -3.56% 2,973,000 265,444,260 42,772,602 2,160.23 34.25 - -
PET 35.95 35.55 35.95 36.35 35.30 -400 -1.11% 330,500 11,803,830 3,193,720 161.30 26.87 - -
PGC 21.75 21.90 21.75 21.90 21.70 +150 +0.69% 31,800 692,590 1,321,430 66.74 9.86 - -
PGD 29.50 30.20 29.50 30.20 29.40 +700 +2.37% 8,500 253,050 2,717,942 137.27 12.24 - -
PGI 28.30 28.60 27.05 29.15 27.05 +300 +1.06% 36,000 1,038,250 2,537,328 128.15 16.80 - -
PHC 13.50 13.30 13.70 13.80 12.80 -200 -1.48% 635,700 8,372,480 674,070 34.04 4.94 - -
PHR 79.50 78.20 80.00 81.50 78.00 -1,300 -1.64% 644,600 50,842,000 10,596,037 535.15 27.31 - -
PIT 8.20 8.20 8.20 8.69 8.20 0 0.00% 10,600 87,610 116,524 5.89 17.41 - -
PJT 11.35 11.35 11.35 11.35 11.35 0 0.00% 500 5,680 261,512 13.21 6.02 - -
PLP 13.50 13.60 13.60 14.00 13.30 +100 +0.74% 312,200 4,218,100 543,998 27.47 6.17 - -
PLX 54.40 57.00 54.80 57.20 54.20 +2,600 +4.78% 4,913,800 274,546,360 72,423,757 3,657.77 18.00 - -
PMG 16.00 16.10 16.00 16.10 15.90 +100 +0.63% 800 12,810 746,014 37.68 11.41 - -
PNC 9.45 9.45 9.45 0.00 0.00 0 0.00% - - 102,054 5.15 7.29 - -
PNJ 97.00 101.00 97.60 101.00 96.80 +4,000 +4.12% 1,869,600 183,728,080 22,964,023 1,159.80 20.63 - -
POM 12.90 13.00 13.35 13.35 12.90 +100 +0.78% 42,600 552,530 3,621,066 182.88 - - -
POW 16.55 16.30 16.80 16.85 16.30 -250 -1.51% 10,704,700 177,420,580 38,172,507 1,927.90 15.86 - -
PPC 22.50 22.20 22.50 22.50 22.20 -300 -1.33% 56,800 1,268,740 7,117,610 359.48 5.64 - -
PSH 21.95 22.00 22.30 22.40 21.60 +50 +0.23% 437,400 9,668,310 2,775,308 140.17 27.13 - -
PTB 112.00 109.50 110.40 112.50 108.70 -2,500 -2.23% 128,000 14,088,760 5,321,375 268.76 12.02 - -
PTC 39.50 39.80 39.50 40.00 37.50 +300 +0.76% 246,700 9,686,810 711,792 35.95 10.34 - -
PTL 13.25 13.80 13.25 14.15 13.20 +550 +4.15% 453,000 6,169,360 1,364,338 68.91 1533.33 - -
PVD 32.90 32.50 33.20 33.40 32.50 -400 -1.22% 5,472,900 180,109,710 13,686,718 691.25 106.91 - -
PVT 21.50 21.40 21.70 21.90 21.35 -100 -0.47% 1,708,100 36,795,810 6,926,137 349.80 9.22 - -
PXI 6.13 5.75 6.20 6.20 5.71 -380 -6.20% 347,600 2,041,260 172,500 8.71 - - -
PXS 11.20 11.00 11.20 11.70 11.00 -200 -1.79% 306,400 3,455,070 660,000 33.33 - - -
QBS 5.70 5.50 5.82 6.00 5.32 -200 -3.51% 747,400 4,145,200 381,315 19.26 - - -
QCG 13.00 12.10 12.90 13.40 12.10 -900 -6.92% 1,902,400 23,163,760 3,329,063 168.13 56.54 - -
RAL 128.00 129.10 128.10 129.10 127.10 +1,100 +0.86% 40,900 5,249,950 1,558,883 78.73 11.86 - -
RDP 10.60 10.40 10.90 10.90 10.40 -200 -1.89% 8,600 90,290 495,462 25.02 8.98 - -
REE 64.30 64.90 64.30 65.40 64.10 +600 +0.93% 508,800 32,830,420 20,057,405 1,013.00 12.28 - -
RIC 17.65 16.70 16.60 17.00 16.60 -950 -5.38% 5,500 92,350 1,175,158 59.35 - - -
ROS 7.84 7.30 7.30 7.83 7.30 -540 -6.89% 40,488,700 296,973,590 4,143,466 209.27 23.25 - -
S4A 30.00 30.00 29.20 30.00 29.20 0 0.00% 32,900 976,200 1,266,000 63.94 11.16 - -
SAB 145.00 143.70 145.00 145.00 143.00 -1,300 -0.90% 130,100 18,779,070 92,152,106 4,654.15 19.22 - -
SAM 20.40 19.45 21.00 21.05 19.45 -950 -4.66% 965,000 19,308,930 6,807,445 343.81 62.94 - -
SAV 26.50 26.40 26.50 26.50 25.95 -100 -0.38% 16,100 419,810 412,479 20.83 13.73 - -
SBA 19.40 19.40 19.40 19.40 19.40 0 0.00% 3,800 73,720 1,169,532 59.07 11.95 - -
SBT 21.80 22.00 21.90 22.20 21.50 +200 +0.92% 2,465,000 53,904,480 13,841,320 699.06 50.34 - -
SBV 16.50 16.15 16.50 16.50 16.15 -350 -2.12% 52,500 853,460 441,282 22.29 7.73 - -
SC5 24.00 24.00 24.00 0.00 0.00 0 0.00% - - 359,604 18.16 10.65 - -
SCD 19.95 20.00 19.95 20.00 19.95 +50 +0.25% 1,600 31,940 169,553 8.56 11.36 - -
SCR 19.15 17.85 19.50 19.60 17.85 -1,300 -6.79% 6,534,200 121,759,020 6,539,460 330.28 23.83 - -
SCS 154.60 156.30 159.50 159.50 155.10 +1,700 +1.10% 2,600 412,690 7,931,553 400.58 16.80 - -
SFC 24.05 24.05 24.05 0.00 0.00 0 0.00% - - 270,197 13.65 12.60 - -
SFG 18.55 18.50 18.50 18.50 17.35 -50 -0.27% 4,000 71,570 886,101 44.75 578.13 - -
SFI 67.00 67.80 65.10 68.50 65.00 +800 +1.19% 15,100 1,000,070 950,763 48.02 21.67 - -
SGN 67.20 67.70 67.60 67.70 67.60 +500 +0.74% 1,000 67,610 2,270,224 114.66 6.71 - -
SGR 30.30 29.05 29.80 30.80 29.00 -1,250 -4.13% 64,000 1,905,400 1,743,000 88.03 14.86 - -
SGT 29.90 27.90 29.85 30.10 27.90 -2,000 -6.69% 147,900 4,271,750 2,064,645 104.27 188.51 - -
SHA 7.42 7.35 7.43 7.55 7.31 -70 -0.94% 37,500 276,290 245,833 12.42 6.66 - -
SHB 21.40 22.20 21.60 22.25 21.50 +800 +3.74% 15,516,500 342,233,450 59,204,594 2,990.13 11.75 - -
SHI 15.40 15.00 15.50 15.55 14.80 -400 -2.60% 324,700 4,942,340 2,248,036 113.54 13.20 - -
SHP 25.00 25.10 25.00 25.20 24.90 +100 +0.40% 28,600 718,080 2,352,126 118.79 11.31 - -
SII 16.70 15.70 16.80 16.80 15.70 -1,000 -5.99% 700 11,600 1,013,468 51.19 20.71 - -
SJD 19.85 19.85 19.85 20.15 19.75 0 0.00% 118,000 2,344,270 1,369,623 69.17 8.91 - -
SJF 10.50 10.70 10.70 11.00 9.90 +200 +1.90% 1,363,500 14,212,880 847,440 42.80 167.19 - -
SJS 84.00 82.00 84.00 85.90 81.00 -2,000 -2.38% 43,300 3,556,420 9,339,593 471.70 89.03 - -
SKG 16.90 17.00 16.90 17.00 16.00 +100 +0.59% 160,000 2,692,170 1,076,639 54.38 10.65 - -
SMA 9.55 10.20 9.04 10.20 9.04 +650 +6.81% 37,200 369,330 207,599 10.48 15.09 - -
SMB 42.80 42.80 42.80 42.80 42.40 0 0.00% 2,400 102,080 1,277,437 64.52 6.62 - -
SMC 34.10 33.75 34.10 35.00 33.75 -350 -1.03% 115,400 3,968,390 2,056,149 103.85 22.41 - -
SPM 19.20 19.60 19.00 19.60 19.00 +400 +2.08% 2,000 38,130 269,892 13.63 30.11 - -
SRC 18.00 18.70 18.10 18.70 18.10 +700 +3.89% 2,200 40,000 524,785 26.50 12.69 - -
SRF 18.00 17.10 17.10 17.10 17.10 -900 -5.00% 600 10,260 577,754 29.18 10.21 - -
SSB 39.95 39.60 39.95 40.30 38.60 -350 -0.88% 2,597,300 102,335,290 58,548,139 2,956.98 29.91 - -
SSC 38.80 38.80 38.80 0.00 0.00 0 0.00% - - 514,945 26.01 7.65 - -
SSI 42.80 42.45 43.00 43.40 42.40 -350 -0.82% 8,416,100 361,245,980 41,700,480 2,106.08 25.53 - -
ST8 13.10 12.50 12.60 12.60 12.50 -600 -4.58% 1,600 20,070 321,511 16.24 15.64 - -
STB 34.70 35.55 35.00 36.50 34.80 +850 +2.45% 48,906,400 1,750,407,330 67,019,419 3,384.82 31.77 - -
STG 30.45 29.90 30.35 30.35 28.60 -550 -1.81% 4,100 119,700 2,937,775 148.37 27.26 - -
STK 51.30 51.00 51.30 52.00 51.00 -300 -0.58% 14,100 725,700 3,477,450 175.63 16.12 - -
SVC 116.30 123.80 108.20 123.80 108.20 +7,500 +6.45% 300 35,580 4,123,782 208.27 22.36 - -
SVD 9.37 9.40 9.27 9.40 9.11 +30 +0.32% 66,600 616,220 121,260 6.12 0.87 - -
SVI 71.00 71.00 71.00 0.00 0.00 0 0.00% - - 911,103 46.02 7.33 - -
SVT 16.35 16.40 16.35 16.60 16.20 +50 +0.31% 62,600 1,022,550 189,905 9.59 16.57 - -
SZC 77.00 78.00 78.80 81.00 77.20 +1,000 +1.30% 989,100 77,696,480 7,800,000 393.94 68.42 - -
SZL 60.60 60.90 60.50 61.00 60.00 +300 +0.50% 15,800 956,120 1,107,826 55.95 13.45 - -
TAC 65.90 63.30 64.70 65.90 63.30 -2,600 -3.95% 2,600 166,150 2,144,360 108.30 15.74 - -
TBC 32.00 32.50 31.85 32.50 31.80 +500 +1.56% 1,300 41,420 2,063,750 104.23 16.28 - -
TCB 51.90 52.40 52.40 53.30 52.00 +500 +0.96% 15,042,300 791,579,150 183,971,935 9,291.51 18.25 - -
TCD 23.10 23.00 23.90 23.90 22.65 -100 -0.43% 280,600 6,438,710 4,011,621 202.61 12.07 - -
TCH 21.25 19.80 21.40 21.50 19.80 -1,450 -6.82% 11,562,000 235,640,990 13,230,674 668.22 11.08 - -
TCL 39.70 39.70 39.70 39.80 39.40 0 0.00% 68,900 2,725,890 1,197,290 60.47 11.40 - -
TCM 61.30 63.00 61.90 63.50 57.10 +1,700 +2.77% 630,000 38,711,130 4,489,403 226.74 19.90 - -
TCO 18.10 17.75 18.00 18.10 17.50 -350 -1.93% 104,600 1,850,200 332,120 16.77 18.66 - -
TCR 7.80 7.70 7.38 7.70 7.38 -100 -1.28% 44,700 331,590 349,774 17.67 43.02 - -
TCT 35.85 37.00 36.00 38.00 35.90 +1,150 +3.21% 13,500 493,490 473,156 23.90 7.05 - -
TDC 23.30 22.10 23.20 23.80 22.10 -1,200 -5.15% 643,200 14,746,690 2,210,000 111.62 17.17 - -
TDG 11.70 11.35 11.80 12.40 11.25 -350 -2.99% 440,800 5,096,590 190,340 9.61 52.30 - -
TDH 10.20 10.15 10.90 10.90 9.49 -50 -0.49% 388,900 3,941,300 1,143,426 57.75 7.95 - -
TDM 33.15 32.95 33.10 33.15 32.55 -200 -0.60% 148,000 4,857,400 3,295,000 166.41 16.72 - -
TDP 27.00 27.10 26.00 27.40 26.00 +100 +0.37% 212,400 5,627,990 1,631,715 82.41 14.25 - -
TDW 33.30 33.30 33.30 0.00 0.00 0 0.00% - - 283,050 14.30 14.53 - -
TEG 14.35 14.35 14.25 14.60 14.20 0 0.00% 169,100 2,440,620 941,242 47.54 117.62 - -
TGG 13.65 14.60 14.60 14.60 14.60 +950 +6.96% 173,700 2,536,020 398,580 20.13 521.43 - -
THG 75.00 75.60 75.20 76.50 74.80 +600 +0.80% 11,900 897,750 1,207,431 60.98 9.95 - -
THI 28.85 28.00 28.00 28.10 28.00 -850 -2.95% 8,200 229,900 1,232,000 62.22 7.70 - -
TIP 65.00 61.50 65.00 66.50 61.50 -3,500 -5.38% 326,500 20,939,330 1,599,193 80.77 18.44 - -
TIX 34.45 34.45 34.45 0.00 0.00 0 0.00% - - 1,033,500 52.20 10.65 - -
TLD 9.95 9.73 9.99 10.15 9.71 -220 -2.21% 272,400 2,667,110 415,983 21.01 13.44 - -
TLG 40.50 40.65 41.40 41.40 40.05 +150 +0.37% 7,300 296,930 3,162,345 159.71 9.95 - -
TLH 16.65 16.80 16.75 17.40 16.75 +150 +0.90% 467,000 7,891,980 1,715,458 86.64 - - -
TMP 56.00 56.80 56.00 56.80 56.00 +800 +1.43% 7,300 409,740 3,976,000 200.81 10.60 - -
TMS 69.70 69.60 69.70 69.70 68.10 -100 -0.14% 15,700 1,084,250 7,367,851 372.11 - - -
TMT 17.90 17.55 17.80 17.80 17.40 -350 -1.96% 5,100 89,580 647,209 32.69 167.14 - -
TN1 37.30 38.40 37.30 38.40 37.30 +1,100 +2.95% 10,200 384,450 1,326,748 67.01 4.56 - -
TNA 16.15 15.65 16.15 16.40 15.65 -500 -3.10% 149,800 2,375,730 770,470 38.91 4.30 - -
TNC 38.40 38.40 38.40 0.00 0.00 0 0.00% - - 739,200 37.33 25.30 - -
TNH 55.30 51.50 54.50 55.50 51.50 -3,800 -6.87% 887,900 47,138,080 2,137,250 107.94 24.05 - -
TNI 7.73 7.68 7.70 7.70 7.44 -50 -0.65% 859,700 6,508,220 403,200 20.36 21.76 - -
TNT 16.10 16.20 16.80 16.80 15.60 +100 +0.62% 79,500 1,290,270 826,200 41.73 - - -
TPB 39.75 39.20 40.00 40.55 39.20 -550 -1.38% 10,946,400 439,175,510 62,004,815 3,131.56 10.62 - -
TPC 10.00 9.70 9.51 9.71 9.51 -300 -3.00% 400 3,860 218,414 11.03 9.81 - -
TRA 85.70 90.00 88.40 90.00 88.00 +4,300 +5.02% 24,700 2,207,330 3,730,549 188.41 27.53 - -
TRC 48.60 48.70 48.80 48.95 48.70 +100 +0.21% 6,700 327,140 1,418,388 71.64 17.02 - -
TSC 17.30 17.00 16.10 17.90 16.10 -300 -1.73% 3,225,900 53,322,610 2,510,017 126.77 1888.89 - -
TTA 14.20 14.25 14.10 14.70 14.10 +50 +0.35% 689,000 9,945,290 2,077,649 104.93 - - -
TTB 10.25 10.70 10.10 10.70 10.10 +450 +4.39% 1,051,000 10,901,430 551,153 27.84 15.18 - -
TTE 13.20 14.10 12.30 14.10 12.30 +900 +6.82% 1,400 18,780 401,715 20.29 38.11 - -
TTF 12.85 12.20 12.80 13.25 12.20 -650 -5.06% 3,431,600 43,401,140 3,796,614 191.75 - - -
TV2 63.50 62.50 64.00 64.90 62.40 -1,000 -1.57% 106,400 6,711,360 2,813,634 142.10 5.88 - -
TVB 18.90 18.70 19.30 19.30 18.30 -200 -1.06% 565,200 10,520,370 2,094,689 105.79 27.10 - -
TVS 43.50 42.50 43.00 46.50 41.80 -1,000 -2.30% 137,500 5,905,010 4,550,693 229.83 30.34 - -
TVT 28.95 29.10 28.85 29.10 28.00 +150 +0.52% 7,400 209,140 611,100 30.86 7.90 - -
TYA 18.90 18.80 18.95 18.95 18.80 -100 -0.53% 1,600 30,140 576,795 29.13 6.48 - -
UDC 12.30 12.25 12.10 13.05 11.80 -50 -0.41% 46,200 564,840 425,149 21.47 3062.50 - -
UIC 56.90 58.00 57.70 58.00 57.70 +1,100 +1.93% 300 17,350 464,000 23.43 9.16 - -
VAF 12.65 12.70 12.70 12.70 12.70 +50 +0.40% 100 1,270 478,350 24.16 39.94 - -
VCA 15.75 16.10 15.80 16.10 15.80 +350 +2.22% 5,300 84,180 244,516 12.35 9.67 - -
VCB 95.80 94.50 95.80 95.80 92.60 -1,300 -1.36% 2,523,500 238,668,260 447,222,816 22,587.01 21.09 - -
VCF 245.00 245.00 245.00 245.00 245.00 0 0.00% 100 24,500 6,511,888 328.88 9.56 - -
VCG 46.30 43.10 46.30 46.95 43.10 -3,200 -6.91% 8,658,700 385,349,170 19,037,730 961.50 27.84 - -
VCI 54.50 54.40 54.60 55.40 53.80 -100 -0.18% 1,419,900 77,551,990 18,115,200 914.91 12.83 - -
VDP 37.50 37.40 37.80 37.80 37.40 -100 -0.27% 13,700 514,640 600,251 30.32 10.73 - -
VDS 34.20 34.25 34.55 34.55 33.80 +50 +0.15% 246,600 8,481,630 3,599,835 181.81 98.99 - -
VFG 71.40 71.40 71.40 0.00 0.00 0 0.00% - - 2,291,002 115.71 17.91 - -
VGC 49.50 49.70 49.50 51.90 49.50 +200 +0.40% 659,400 33,269,820 22,282,995 1,125.40 34.21 - -
VHC 63.30 64.40 63.50 65.00 63.50 +1,100 +1.74% 487,800 31,245,660 11,717,324 591.78 5.13 - -
VHM 81.00 81.20 81.00 81.20 80.00 +200 +0.25% 3,922,600 316,609,710 353,574,640 17,857.31 12.49 - -
VIB 45.80 47.10 46.00 48.00 45.80 +1,300 +2.84% 4,286,000 201,656,510 73,153,035 3,694.60 12.10 - -
VIC 96.00 96.40 96.50 96.50 94.50 +400 +0.42% 1,932,000 184,746,940 372,832,134 18,829.91 39.62 - -
VID 11.50 11.35 11.50 11.50 11.15 -150 -1.30% 67,300 757,980 403,047 20.36 366.13 - -
VIP 10.00 10.00 10.00 10.20 9.90 0 0.00% 189,100 1,884,000 684,709 34.58 33.56 - -
VIS 15.40 14.70 14.55 14.70 14.55 -700 -4.55% 200 2,930 1,085,307 54.81 - - -
VIX 24.60 24.10 24.70 25.30 24.10 -500 -2.03% 2,905,800 71,467,520 6,617,745 334.23 23.22 - -
VJC 121.30 121.10 121.30 121.30 119.00 -200 -0.16% 666,100 80,552,770 65,589,133 3,312.58 17.04 - -
VMD 27.30 26.70 27.30 27.30 25.50 -600 -2.20% 23,100 597,160 412,255 20.82 12.89 - -
VND 62.70 62.90 63.00 64.40 61.50 +200 +0.32% 4,556,200 287,625,510 27,357,901 1,381.71 34.28 - -
VNE 15.60 15.30 15.65 15.80 15.10 -300 -1.92% 312,100 4,793,820 1,253,591 63.31 126.45 - -
VNG 13.10 13.05 13.10 13.20 12.95 -50 -0.38% 62,500 815,800 1,269,460 64.11 69.05 - -
VNL 23.05 23.10 23.20 23.40 23.05 +50 +0.22% 12,900 300,500 207,900 10.50 11.26 - -
VNM 79.20 79.70 79.30 80.50 79.30 +500 +0.63% 1,452,100 115,947,510 166,569,449 8,412.60 14.55 - -
VNS 10.90 10.50 10.80 10.85 10.50 -400 -3.67% 6,200 65,290 712,522 35.99 6.60 - -
VOS 15.20 15.10 15.50 15.90 15.10 -100 -0.66% 538,700 8,376,030 2,114,000 106.77 41.37 - -
VPB 34.90 35.90 34.90 36.35 34.80 +1,000 +2.87% 18,805,000 668,206,240 159,592,495 8,060.23 10.63 - -
VPD 16.70 16.75 17.00 17.00 16.70 +50 +0.30% 13,100 219,160 1,785,376 90.17 - - -
VPG 55.60 56.10 55.60 56.50 55.10 +500 +0.90% 486,800 27,114,620 4,090,135 206.57 25.45 - -
VPH 14.70 14.40 15.45 15.45 14.20 -300 -2.04% 664,300 9,799,550 1,373,152 69.35 44.86 - -
VPI 59.20 59.80 59.60 60.00 58.50 +600 +1.01% 1,116,300 66,161,430 13,155,987 664.44 18.90 - -
VPS 14.45 15.20 14.45 15.25 14.45 +750 +5.19% 2,000 29,060 371,804 18.78 27.64 - -
VRC 30.50 28.40 30.00 30.00 28.40 -2,100 -6.89% 286,300 8,153,020 1,420,000 71.72 59.17 - -
VRE 33.15 33.90 33.60 35.25 33.15 +750 +2.26% 8,966,300 306,612,810 77,031,594 3,890.48 27.65 - -
VSC 39.25 39.25 39.40 40.50 39.00 0 0.00% 57,300 2,260,400 4,327,140 218.54 10.26 - -
VSH 27.80 28.00 28.00 28.40 27.80 +200 +0.72% 84,600 2,366,730 6,614,755 334.08 37.58 - -
VSI 23.30 23.30 23.30 0.00 0.00 0 0.00% - - 307,560 15.53 12.97 - -
VTB 12.20 12.20 12.20 12.20 11.95 0 0.00% 1,400 16,830 131,815 6.66 10.54 - -
VTO 11.70 11.85 12.00 12.10 11.80 +150 +1.28% 569,200 6,798,410 934,570 47.20 11.79 - -
YBM 9.59 9.40 9.99 9.99 9.32 -190 -1.98% 4,600 44,110 134,419 6.79 14.60 - -
YEG 17.75 18.00 17.75 18.00 17.55 +250 +1.41% 155,800 2,762,120 563,039 28.44 - - -
合計 5,779,918,065 291,915.05 0 0
銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種

※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)。