会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2024/04/17 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 1,193.01
-22.67/-1.86%
売買高 707,868,800 株
(前日比 -38.07%)
売買高(相対取引を含む) 800,949,249 株
(前日比 -37.60%)
値上がり銘柄数 109
値下がり銘柄数 240
変わらず銘柄数 67
総銘柄数 416
売買代金 16,991,082 百万VND
(前日比 -37.56%)
売買代金(相対取引を含む) 19,072,402 百万VND
(前日比 -37.00%)
前日終値 1215.68 (04/16) 
始値 1221.47
高値 1221.47
安値 1193.01
年初来高値 1,290.18 (03/28) 
年初来安値 1131.72 (01/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 49,530,440 91,541,560 -42,011,120
VN30 1,210.74 -21.96 -1.78% VN100 1,205.61 -21.89 -1.78% VNFIN Lead 1,937.09 -45.27 -2.28%
VNMID 1,772.50 -32.23 -1.79% VNALL 1,215.58 -21.43 -1.73% VNFIN Select 2,015.86 -42.62 -2.07%
VNSML 1,385.08 -13.72 -0.98% VN Diamond 2,031.36 -32.73 -1.59% VNX Allshare 1,938.42 -33.29 -1.69%
産業トレンド
-0.26 -1.15 +0.06 -1.77 -0.54 -0.93
-1.72 -0.43 -0.93 +0.31 -0.61 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価2024/04/17 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 9.9 9.9 9.95 10.2 9.82 0 0.00% 2,107,900 3,784,518 229.36 13.08 106,600 6,000
AAM 9 9 9 9 9 0 0.00% 3,500 94,061 5.70 225.00 0 0
AAT 4.6 4.66 4.62 4.79 4.6 +60 +1.3% 99,500 330,017 20.00 3.34 0 0
ABR 12.9 12.85 12.85 12.85 12.85 -50 -0.39% 100 257,000 15.58 8.30 0 0
ABS 5.13 5.12 5.13 5.24 5.12 -10 -0.19% 323,700 409,600 24.82 52.24 0 0
ABT 33.65 33.6 33.6 33.6 33.6 -50 -0.15% 900 395,716 23.98 6.86 0 0
ACB 27.15 26.75 27.2 27.25 26.75 -400 -1.47% 10,479,700 103,898,347 6,296.87 6.54 2,112,510 2,112,500
ACC 14.55 14.25 14.45 14.55 14.25 -300 -2.06% 34,400 1,496,250 90.68 21.53 0 0
ACG 38.65 39.2 38.7 39.5 38.5 +550 +1.42% 6,700 5,910,887 358.24 13.54 0 0
ACL 12.4 12.35 12.65 12.7 12.2 -50 -0.40% 5,500 619,464 37.54 63.01 100 400
ADG 18.55 18 18 18 18 -550 -2.96% 100 384,849 23.32 19.17 0 0
ADP 23.6 24 24 24 24 +400 +1.69% 4,000 552,956 33.51 13.81 0 0
ADS 12.6 12.5 12.75 12.75 12 -100 -0.79% 796,100 729,934 44.24 11.16 0 21,600
AGG 20.9 20.4 21.25 21.25 20.4 -500 -2.39% 430,500 2,552,415 154.69 14.55 1,300 500
AGM 4.72 4.65 4.72 4.9 4.5 -70 -1.48% 117,200 84,630 5.13 - 0 0
AGR 20.5 19.65 20.7 20.9 19.65 -850 -4.15% 2,930,600 4,232,438 256.51 28.94 185,900 167,700
ANV 30.05 29.55 30.45 30.45 29.55 -500 -1.66% 877,400 3,933,929 238.42 100.85 37,500 53,100
APC 6.81 7.11 6.5 7.11 6.45 +300 +4.41% 14,900 141,525 8.58 - 0 0
APG 15 14.5 14.85 15.05 13.95 -500 -3.33% 200,500 2,227,518 135.00 17.81 0 49,200
APH 7.2 7.54 7.21 7.7 7.2 +340 +4.72% 1,233,700 1,838,887 111.45 53.86 0 6,000
ASG 20.8 20.8 0 0.00% - 1,888,321 114.44 392.45 0 0
ASM 11.35 10.95 11.5 11.5 10.9 -400 -3.52% 2,699,600 3,684,968 223.33 18.88 42,400 158,300
ASP 4.2 4.24 4.23 4.47 4.19 +40 +0.95% 54,000 158,320 9.60 - 0 0
AST 55.8 55.8 55.9 56 55.8 0 0.00% 7,300 2,511,000 152.18 112.73 200 0
BAF 26 26.2 25.85 26.3 25.7 +200 +0.77% 3,312,200 3,760,224 227.89 142.39 49,400 9,600
BBC 50.1 50.1 50.3 50.3 50.1 0 0.00% 1,000 939,510 56.94 10.28 0 0
BCE 5.96 5.93 5.96 5.96 5.9 -30 -0.50% 24,600 207,550 12.58 269.55 0 0
BCG 7.85 7.7 7.91 7.98 7.68 -150 -1.91% 4,560,800 4,107,701 248.95 69.37 2,700 0
BCM 55.6 54.3 56.2 56.2 54.3 -1,300 -2.34% 522,600 56,200,500 3,406.09 24.83 13,400 4,400
BFC 28.5 28.6 27.9 28.95 27.65 +100 +0.35% 214,500 1,635,005 99.09 12.25 3,600 33,400
BHN 39 38.3 39 39 38.3 -700 -1.79% 1,300 8,877,940 538.06 26.86 300 0
BIC 27.9 28.4 28.25 28.6 28 +500 +1.79% 35,200 3,330,664 201.86 9.06 26,000 0
BID 50.3 48.1 50.9 51 48 -2,200 -4.37% 1,973,200 243,314,996 14,746.36 14.51 127,220 322,850
BKG 4.24 4.22 4.24 4.3 4.21 -20 -0.47% 306,000 287,804 17.44 27.23 0 8,300
BMC 17.95 17.8 18.25 18.45 17.8 -150 -0.84% 25,800 220,589 13.37 9.11 400 0
BMI 22.4 22.6 22.7 22.75 22.5 +200 +0.89% 86,400 2,725,230 165.17 8.75 1,000 6,330
BMP 116.9 113.2 118.4 118.4 113.1 -3,700 -3.17% 306,700 9,266,658 561.62 8.90 2,600 70,000
BRC 13.35 12.75 13.4 13.4 12.75 -600 -4.49% 500 157,781 9.56 8.13 100 0
BSI 57 53.5 58.2 58.2 53.5 -3,500 -6.14% 871,500 10,821,844 655.87 25.42 17,100 214,200
BTP 14.1 14.1 14.1 14.4 14.1 0 0.00% 43,900 852,847 51.69 11.88 0 200
BTT 32 31.1 31.1 31.1 31.1 -900 -2.81% 2,600 419,850 25.45 8.49 0 0
BVH 39.35 38.6 39.45 40 38.55 -750 -1.91% 779,300 28,653,659 1,736.59 16.06 104,600 379,800
BWE 42 41.55 41.9 42 40.75 -450 -1.07% 316,400 8,015,826 485.81 14.32 52,500 231,540
C32 17.1 17.25 17.4 17.5 17.05 +150 +0.88% 2,800 259,270 15.71 - 0 0
C47 5.7 5.75 5.99 5.99 5.66 +50 +0.88% 79,300 189,975 11.51 11.86 0 0
CAV 69.3 69.5 69.5 69.6 69.5 +200 +0.29% 2,000 3,995,515 242.15 9.60 1,000 0
CCI 19.15 20.45 20.45 20.45 20.45 +1,300 +6.79% 300 358,716 21.74 16.73 0 0
CCL 7.84 7.4 7.9 8.01 7.4 -440 -5.61% 560,300 440,902 26.72 - 41,800 1,600
CDC 19.8 19.8 19.75 19.9 19.55 0 0.00% 500,100 435,377 26.39 50.90 2,600 8,900
CHP 29.85 29.6 29.5 29.6 29.5 -250 -0.84% 69,900 4,348,615 263.55 8.52 0 9,300
CIG 4.69 4.78 4.8 5.01 4.55 +90 +1.92% 98,500 150,761 9.14 - 0 0
CII 16.9 16.35 17 17.1 16.35 -550 -3.25% 5,070,200 5,205,265 315.47 28.04 46,800 15,500
CKG 19.85 20 19.25 20.5 19.25 +150 +0.76% 22,600 1,905,187 115.47 13.26 0 0
CLC 38.5 41 38.5 41.15 38.5 +2,500 +6.49% 42,000 1,074,511 65.12 8.51 0 0
CLL 39.7 39.35 41.8 41.8 39.35 -350 -0.88% 3,500 1,337,900 81.08 14.51 0 0
CLW 42.6 42.6 0 0.00% - 553,800 33.56 20.32 0 0
CMG 45.85 44.15 45.8 46.3 43.9 -1,700 -3.71% 683,500 6,648,016 402.91 21.63 226,200 78,140
CMV 9.26 9.26 0 0.00% - 168,123 10.19 11.21 0 0
CMX 8.01 7.94 8.02 8.2 7.94 -70 -0.87% 336,800 809,078 49.04 16.58 8,000 42,200
CNG 33.5 31.95 32.65 33.35 31.65 -1,550 -4.63% 1,595,400 1,121,423 67.97 11.50 312,800 110,500
COM 33.9 33.9 0 0.00% - 478,689 29.01 13.89 0 0
CRC 6.45 6.33 6.38 6.45 6.11 -120 -1.86% 62,300 189,900 11.51 6.59 0 0
CRE 8.48 8.23 8.48 8.55 8.2 -250 -2.95% 198,900 3,816,073 231.28 2,057.50 0 51,600
CSM 16 15.7 16 16 15.5 -300 -1.88% 12,200 1,626,917 98.60 40.89 0 300
CSV 59 57 59.9 59.9 57 -2,000 -3.39% 379,300 2,519,400 152.69 13.68 8,100 56,300
CTD 66 64 66.4 66.4 64 -2,000 -3.03% 783,700 6,349,870 384.84 90.52 15,500 10,000
CTF 29.5 29.5 29.5 29.9 29.4 0 0.00% 89,200 2,637,196 159.83 57.06 0 200
CTG 34.05 32.7 34.25 34.25 32.65 -1,350 -3.96% 19,095,700 157,148,045 9,524.12 8.82 1,237,310 2,313,280
CTI 14.4 14.15 14.65 14.65 14.15 -250 -1.74% 314,500 775,420 47.00 10.52 600 12,300
CTR 119.5 118.7 120 120.8 118 -800 -0.67% 284,700 13,577,604 822.89 26.32 21,300 59,920
CTS 39.75 37.45 40.6 40.6 37.45 -2,300 -5.79% 2,692,200 5,568,866 337.51 29.72 49,500 467,200
CVT 31.75 30.35 29.55 30.35 29.55 -1,400 -4.41% 300 1,113,568 67.49 27.42 0 0
D2D 43.5 43.85 43.8 45 43.6 +350 +0.8% 36,700 1,326,890 80.42 58.78 0 1,800
DAG 2.9 2.84 2.97 2.97 2.83 -60 -2.07% 117,100 171,286 10.38 22.90 0 0
DAH 3.87 3.89 3.82 3.94 3.82 +20 +0.52% 173,200 327,538 19.85 86.44 0 0
DAT 9.45 9.45 0 0.00% - 594,737 36.04 7.89 0 0
DBC 27.4 27.65 27.7 28.1 27.35 +250 +0.91% 7,648,800 6,691,351 405.54 268.45 300,400 88,400
DBD 52.9 52.9 52.9 53.1 52.7 0 0.00% 6,900 3,959,220 239.95 17.11 0 1,900
DBT 12.35 12.35 12.4 12.4 12.35 0 0.00% 3,300 201,620 12.22 13.83 0 0
DC4 10.95 10.8 10.95 11.3 10.65 -150 -1.37% 218,000 566,997 34.36 5.28 5,600 11,800
DCL 27.8 26 27.5 27.8 26 -1,800 -6.47% 394,300 1,899,067 115.09 30.77 0 0
DCM 31.65 31.25 31.95 32 31.1 -400 -1.26% 1,694,400 16,543,750 1,002.65 17.39 500 31,720
DGC 113.5 111.1 114.3 114.5 111.1 -2,400 -2.11% 1,552,300 42,193,382 2,557.17 14.48 58,900 55,770
DGW 59 55.6 59.3 59.3 55.6 -3,400 -5.76% 1,732,000 9,288,162 562.92 25.73 45,610 268,900
DHA 43.3 43 44.05 44.05 42.85 -300 -0.69% 66,800 633,221 38.38 12.60 800 0
DHC 39.3 38.6 39.5 39.75 38.2 -700 -1.78% 234,600 3,107,032 188.30 10.25 5,200 56,900
DHG 114.6 114.4 112.2 114.6 112 -200 -0.17% 3,600 14,957,351 906.51 14.70 200 0
DHM 10.1 9.8 10.05 10.1 9.8 -300 -2.97% 16,500 307,683 18.65 51.58 0 0
DIG 30.1 28.8 30.3 30.45 28.8 -1,300 -4.32% 26,638,200 17,563,737 1,064.47 147.69 1,217,500 1,292,690
DLG 1.8 1.81 1.83 1.83 1.75 +10 +0.56% 1,403,600 541,751 32.83 - 14,800 0
DMC 64 64 0 0.00% - 2,222,558 134.70 14.26 0 0
DPG 49.8 46.35 49.8 50.5 46.35 -3,450 -6.93% 1,216,400 2,920,029 176.97 14.38 28,900 121,000
DPM 32.75 32.5 33 33.15 32.5 -250 -0.76% 1,430,400 12,718,363 770.81 31.55 3,800 23,340
DPR 38.05 36.5 38.05 38.15 36.5 -1,550 -4.07% 697,200 3,171,337 192.20 8.76 14,500 29,300
DQC 15 15.1 15 15.1 14.85 +100 +0.67% 27,800 416,127 25.22 - 100 100
DRC 29.65 29.35 29.8 30.1 29.2 -300 -1.01% 692,300 3,486,563 211.31 14.15 139,700 48,600
DRH 3.95 3.93 3.95 4.01 3.93 -20 -0.51% 555,900 486,172 29.46 3,930.00 0 65,500
DRL 67 67.1 67 67.1 66.5 +100 +0.15% 2,000 637,450 38.63 11.69 0 0
DSN 55.5 56 55.5 56.3 55.5 +500 +0.9% 31,700 676,649 41.01 7.07 15,000 15,100
DTA 4.54 4.26 4.52 4.52 4.23 -280 -6.17% 45,000 76,935 4.66 57.57 0 0
DTL 14 13.6 13.6 13.6 13.6 -400 -2.86% 300 824,581 49.97 - 0 0
DTT 20.9 20.9 0 0.00% - 170,373 10.33 20.04 0 0
DVP 72.5 73.9 72.6 74.5 72.6 +1,400 +1.93% 7,800 2,956,000 179.15 8.94 0 0
DXG 17.65 16.7 17.8 17.85 16.7 -950 -5.38% 17,736,000 10,187,526 617.43 61.17 705,700 1,131,740
DXS 6.75 6.65 6.82 6.88 6.61 -100 -1.48% 1,260,700 3,817,786 231.38 - 33,500 339,020
DXV 6.03 5.61 5.61 5.61 5.61 -420 -6.97% 13,400 55,539 3.37 - 0 0
E1VFVN30 21.72 21.06 21.72 21.72 20.92 -660 -3.04% 1,470,900 - - - 2,154,400 1,371,200
EIB 16.95 16.85 17.2 17.2 16.8 -100 -0.59% 8,584,700 29,333,595 1,777.79 13.55 68,600 262,920
ELC 21 21.2 21.6 21.6 21.1 +200 +0.95% 508,600 1,246,111 75.52 35.04 98,100 13,000
EVE 14.2 14 14 14.4 13.95 -200 -1.41% 20,100 587,717 35.62 32.94 6,100 600
EVF 13.4 13.55 13.8 13.85 13.5 +150 +1.12% 5,841,400 9,513,835 576.60 15.96 1,414,900 176,480
EVG 4.79 4.72 4.83 4.88 4.71 -70 -1.46% 1,113,700 1,015,979 61.57 33.48 0 39,900
FCM 4.11 4.11 4.11 4.2 4.1 0 0.00% 29,000 185,361 11.23 11.95 2,000 0
FCN 13.95 13.75 14.1 14.25 13.75 -200 -1.43% 667,000 2,164,786 131.20 54.56 46,600 52,200
FDC 13.1 13.1 0 0.00% - 505,968 30.66 689.47 0 0
FIR 7.43 7.05 7.41 7.41 6.95 -380 -5.11% 640,100 452,929 27.45 23.74 100 10,000
FIT 4.31 4.37 4.31 4.42 4.3 +60 +1.39% 936,200 1,485,507 90.03 - 0 0
FMC 47.45 49 50.5 50.5 47.5 +1,550 +3.27% 30,400 3,204,056 194.19 11.89 0 5,100
FPT 113 111.8 113.1 113.1 111.6 -1,200 -1.06% 1,943,300 141,982,520 8,605.00 23.99 972,500 983,430
FRT 141 141 140 141.4 138 0 0.00% 414,000 19,210,177 1,164.25 - 104,240 75,200
FTS 57 53.1 58 58 53.1 -3,900 -6.84% 1,645,000 11,393,401 690.51 25.60 61,100 125,200
FUCTVGF3 14.5 14.5 0 0.00% - - - - 0 0
FUCTVGF4 14 14 0 0.00% - - - - 0 0
FUCTVGF5 11.5 11.5 11.5 11.5 11.5 0 0.00% 86,600 - - - 0 0
FUCVREIT 7 7 7 7 7 0 0.00% 3,000 - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 11.5 11.5 11.9 11.9 11 0 0.00% 384,200 - - - 341,300 48,800
FUEFCV50 12.19 11.95 12.45 12.45 11.9 -240 -1.97% 5,400 - - - 0 0
FUEIP100 7.82 7.3 7.32 7.32 7.3 -520 -6.65% 1,100 - - - 0 0
FUEKIV30 8.4 8.45 8.38 8.45 8.38 +50 +0.6% 3,800 - - - 3,600 100
FUEKIVFS 12.08 11.69 11.69 11.69 11.69 -390 -3.23% 100 - - - 100 0
FUEMAV30 14.66 14.44 14.61 14.66 14.44 -220 -1.50% 5,100 - - - 1,600 2,900
FUEMAVND 12.49 12.37 12.49 12.49 12.35 -120 -0.96% 1,000 - - - 0 1,000
FUESSV30 15.29 14.95 15.3 15.3 14.89 -340 -2.22% 15,400 - - - 600 10,700
FUESSV50 19.07 18.56 19 19.02 18.5 -510 -2.67% 4,400 - - - 0 0
FUESSVFL 19.81 19.6 19.9 20.08 19.6 -210 -1.06% 143,200 - - - 41,300 101,500
FUEVFVND 29.57 29.18 29.85 29.85 29.01 -390 -1.32% 9,140,300 - - - 2,504,230 14,030,500
FUEVN100 16.42 16.26 16.88 17.1 16.16 -160 -0.97% 149,200 - - - 0 130,900
GAS 76 75.1 76.2 76.5 75.1 -900 -1.18% 650,100 172,485,163 10,453.65 15.10 82,480 60,700
GDT 25.35 26.3 25.3 26.3 25.25 +950 +3.75% 16,300 556,702 33.74 15.97 2,000 0
GEG 12.85 12.8 12.85 13.05 12.7 -50 -0.39% 506,700 4,367,992 264.73 59.81 2,100 89,800
GEX 20.85 20 21.05 21.15 20 -850 -4.08% 15,112,200 17,029,916 1,032.12 51.55 327,300 557,840
GIL 32 31 32.1 32.6 31 -1,000 -3.13% 484,300 2,169,978 131.51 73.99 23,200 26,700
GMC 8.89 8.92 8.9 8.92 8.28 +30 +0.34% 3,500 293,923 17.81 - 0 1,910
GMD 78.4 80.5 79 81.3 78.9 +2,100 +2.68% 3,455,800 24,994,200 1,514.80 11.17 917,200 146,400
GMH 9.85 9.79 9.9 9.93 9.75 -60 -0.61% 81,800 161,535 9.79 11.80 0 1,400
GSP 12 11.9 12 12.1 11.9 -100 -0.83% 124,200 664,013 40.24 8.43 0 0
GTA 11.6 11.8 11.2 11.8 11.05 +200 +1.72% 2,500 115,994 7.03 11.26 0 0
GVR 30.35 28.65 30.7 30.7 28.65 -1,700 -5.60% 4,711,100 114,600,000 6,945.45 59.07 257,100 918,400
HAG 12.6 11.85 12.6 12.65 11.85 -750 -5.95% 20,545,600 10,989,682 666.04 - 75,600 112,510
HAH 38.25 38.35 38.4 38.9 38.15 +100 +0.26% 1,602,100 4,046,572 245.25 11.57 43,300 6,750
HAP 4.65 4.67 4.69 4.7 4.61 +20 +0.43% 74,900 518,101 31.40 29.19 0 900
HAR 4.11 4.12 4.12 4.2 4.1 +10 +0.24% 479,000 394,218 23.89 10.96 21,200 45,000
HAS 7.25 6.85 6.85 6.85 6.85 -400 -5.52% 600 53,430 3.24 167.07 0 0
HAX 15 15.3 15.3 16 15.1 +300 +2% 1,353,700 1,429,442 86.63 40.80 5,600 140,900
HBC 7.22 7.3 7.24 7.36 7.24 +80 +1.11% 817,900 2,001,173 121.28 - 58,900 13,200
HCD 9.76 9.76 9.95 9.98 9.6 0 0.00% 273,900 360,718 21.86 6.96 3,300 6,700
HCM 27.35 26.1 27.6 27.6 26.1 -1,250 -4.57% 5,981,000 18,373,646 1,113.55 17.69 180,800 916,940
HDB 23.5 23 23.55 23.55 22.4 -500 -2.13% 8,715,000 66,988,664 4,059.92 6.61 1,952,500 3,488,980
HDC 31.2 30.8 31.25 31.4 30.5 -400 -1.28% 1,968,900 4,161,230 252.20 28.54 10,000 134,700
HDG 26.5 26 26.55 26.7 26 -500 -1.89% 1,821,700 7,949,678 481.80 11.95 85,300 21,990
HHP 9.8 9.7 9.6 9.9 9.6 -100 -1.02% 58,100 601,631 36.46 35.93 700 7,000
HHS 8.83 8.6 8.9 8.9 8.6 -230 -2.60% 1,635,800 2,985,582 180.94 8.25 282,600 243,600
HHV 13.45 13.15 13.55 13.7 13.15 -300 -2.23% 6,370,300 4,330,957 262.48 13.02 15,500 865,800
HID 2.7 2.7 2.72 2.77 2.65 0 0.00% 27,900 207,242 12.56 - 0 0
HII 5.44 5.5 5.58 5.58 5.42 +60 +1.1% 46,800 405,147 24.55 5.84 0 3,000
HMC 11.75 11.9 11.8 11.95 11.75 +150 +1.28% 28,900 324,870 19.69 15.35 0 0
HNA 22.4 22.45 21 22.5 21 +50 +0.22% 18,400 - - 22.34 0 0
HNG 3.92 3.91 3.93 3.99 3.91 -10 -0.26% 1,868,600 4,334,446 262.69 - 3,000 4,700
HPG 28.35 28 28.5 28.55 27.9 -350 -1.23% 15,575,000 162,814,000 9,867.52 25.07 1,794,750 2,000,700
HPX 6.41 6.3 6.48 6.48 6.11 -110 -1.72% 1,648,200 1,916,262 116.14 15.04 100 0
HQC 3.76 3.74 3.8 3.83 3.74 -20 -0.53% 4,680,100 1,782,481 108.03 340.00 112,900 0
HRC 46.2 46.2 0 0.00% - 1,395,546 84.58 82.21 0 0
HSG 20.75 20 21 21 20 -750 -3.61% 7,273,900 12,319,646 746.65 425.53 461,620 902,660
HSL 5.05 4.99 5.1 5.1 4.99 -60 -1.19% 153,500 176,564 10.70 15.03 7,600 3,900
HT1 11.8 11.65 11.9 11.9 11.4 -150 -1.27% 386,000 4,445,522 269.43 17.26 32,700 17,100
HTG 32.3 32.2 32.4 32.4 32.2 -100 -0.31% 14,000 1,159,287 70.26 7.25 0 0
HTI 17.2 17.25 17.25 17.25 17.05 +50 +0.29% 2,200 430,374 26.08 7.78 0 0
HTL 15.4 15.75 15.75 15.75 15.75 +350 +2.27% 100 189,000 11.45 4.93 0 0
HTN 13.5 13.2 13.7 13.75 13.2 -300 -2.22% 563,400 1,176,337 71.29 20.21 1,100 17,600
HTV 8.95 8.93 8.95 8.95 8.8 -20 -0.22% 2,900 117,019 7.09 14.59 0 0
HU1 5.91 5.8 5.91 5.91 5.8 -110 -1.86% 1,000 58,000 3.52 - 0 0
HUB 18.4 18.3 18.2 18.55 18.2 -100 -0.54% 90,800 481,261 29.17 8.33 0 0
HVH 4.99 4.97 5 5 4.95 -20 -0.40% 95,100 202,005 12.24 18.48 0 0
HVN 16.5 15.95 16.5 16.75 15.8 -550 -3.33% 2,445,000 35,319,587 2,140.58 - 22,800 437,500
HVX 2.91 2.91 3.06 3.06 2.89 0 0.00% 8,700 120,838 7.32 - 0 0
ICT 11.85 11.9 11.95 11.95 11.9 +50 +0.42% 25,200 383,002 23.21 25.65 1,300 0
IDI 11.05 11 11.25 11.25 11 -50 -0.45% 1,473,300 2,504,091 151.76 43.31 400 2,100
IJC 14 13.55 14.25 14.25 13.55 -450 -3.21% 1,535,500 5,118,491 310.21 9.29 30,600 113,000
ILB 31.7 32.85 32.85 32.85 32.85 +1,150 +3.63% 100 804,899 48.78 9.90 0 0
IMP 69.3 71 71.4 71.4 70 +1,700 +2.45% 48,500 4,970,330 301.23 19.52 0 2,300
ITA 5.03 5.01 5.1 5.14 5.01 -20 -0.40% 1,532,000 4,700,991 284.91 - 30,200 0
ITC 10.15 10.05 10.3 10.3 10.05 -100 -0.99% 499,600 964,147 58.43 12.36 0 0
ITD 9.96 9.9 9.9 10.2 9.9 -60 -0.60% 20,100 242,168 14.68 54.10 0 0
JVC 3.25 3.22 3.25 3.28 3.2 -30 -0.92% 133,400 362,251 21.95 6.88 0 0
KBC 30.6 29.5 30.95 30.95 29.5 -1,100 -3.59% 5,382,300 22,644,340 1,372.38 11.15 95,310 581,090
KDC 62.6 62.4 62.3 62.6 61.5 -200 -0.32% 766,100 16,050,778 972.77 112.64 300 26,360
KDH 34.25 34 34.4 34.4 34 -250 -0.73% 1,880,100 27,176,607 1,647.07 40.48 186,700 290,900
KHG 5.61 5.47 5.69 5.69 5.41 -140 -2.50% 2,646,100 2,458,411 148.99 97.68 1,500 20,000
KHP 9.05 9.05 9.12 9.12 8.7 0 0.00% 33,700 533,099 32.31 9.03 0 0
KMR 3.45 3.4 3.44 3.48 3.4 -50 -1.45% 21,600 193,385 11.72 21.52 0 0
KOS 37.4 37.4 37.4 37.4 36 0 0.00% 345,100 8,096,402 490.69 385.57 200 111,000
KPF 2.91 3.11 2.91 3.11 2.91 +200 +6.87% 139,500 189,297 11.47 182.94 200 0
KSB 21.95 21.4 22.15 22.2 21.35 -550 -2.51% 958,800 2,449,095 148.43 26.68 0 0
L10 22.75 22.75 0 0.00% - 222,723 13.50 8.60 0 0
LAF 13.95 13.8 13.9 13.95 13.8 -150 -1.08% 13,600 203,247 12.32 7.10 0 0
LBM 41.5 41.8 41.5 42.95 41.5 +300 +0.72% 26,400 836,000 50.67 6.68 500 0
LCG 11.8 11.25 12 12 11.25 -550 -4.66% 3,085,000 2,133,459 129.30 21.68 208,600 23,300
LDG 2.7 2.67 2.7 2.73 2.65 -30 -1.11% 1,332,200 684,074 41.46 - 0 10,100
LEC 6.39 6.39 0 0.00% - 166,779 10.11 - 0 0
LGC 59.4 59.4 0 0.00% - 11,455,573 694.28 16.67 0 0
LGL 3.41 3.42 3.49 3.49 3.41 +10 +0.29% 35,300 176,120 10.67 32.57 0 0
LHG 32.5 32.35 32.6 32.75 32.3 -150 -0.46% 109,100 1,617,889 98.05 12.02 23,300 10,600
LIX 68 67.1 69 69 67.1 -900 -1.32% 6,400 2,174,040 131.76 12.74 1,000 1,700
LM8 13.5 13.5 0 0.00% - 126,747 7.68 13.39 0 0
LPB 19.45 20.1 19.7 20.1 19.15 +650 +3.34% 15,295,600 51,408,090 3,115.64 7.43 322,800 1,211,880
LSS 10.45 10.2 10.5 10.5 10 -250 -2.39% 371,300 760,390 46.08 25.69 0 0
MBB 23.9 23.1 24 24.05 23.1 -800 -3.35% 23,979,900 122,131,642 7,401.92 5.82 7,526,320 7,526,320
MCP 30 29.9 30 30 29.8 -100 -0.33% 4,600 450,073 27.28 25.80 0 0
MDG 11.9 12.4 11.1 12.4 11.1 +500 +4.2% 3,200 128,027 7.76 - 0 0
MHC 8.97 8.91 8.97 9 8.8 -60 -0.67% 108,400 368,935 22.36 14.42 0 32,200
MIG 16.9 16.8 16.9 17.05 16.7 -100 -0.59% 57,600 2,900,898 175.81 10.34 1,200 27,800
MSB 13.6 13.2 13.65 13.75 13.2 -400 -2.94% 7,897,800 26,400,000 1,600.00 - 43,300 3,203,900
MSH 42.7 42.1 42.7 42.7 41.8 -600 -1.41% 75,700 3,158,094 191.40 12.91 26,400 7,400
MSN 66.1 66.8 66.4 68.9 65.5 +700 +1.06% 7,216,500 95,580,340 5,792.75 227.21 810,970 1,812,880
MWG 49.9 49.4 50.4 50.4 48.95 -500 -1.00% 6,951,200 72,234,862 4,377.87 429.57 2,220,210 1,649,440
NAB 15.7 15.8 15.8 15.8 15.35 +100 +0.64% 591,500 - - 6.38 0 200
NAF 16.6 16.9 16.6 16.9 16.3 +300 +1.81% 57,300 854,533 51.79 7.79 400 0
NBB 23.3 23.4 22.55 23.4 22.5 +100 +0.43% 17,800 2,343,739 142.04 1,300.00 0 100
NCT 89.4 88.7 89.5 89.5 88.7 -700 -0.78% 9,700 2,320,900 140.66 11.26 4,600 5,400
NHA 20.2 19.8 20.35 20.95 19.8 -400 -1.98% 822,600 835,055 50.61 141.43 11,600 0
NHH 16.35 16.4 16.4 16.55 16.3 +50 +0.31% 301,900 1,195,232 72.44 12.57 100 4,800
NHT 11.3 12.05 12 12.05 12 +750 +6.64% 500 289,245 17.53 - 0 0
NKG 23.65 23 23.8 24.1 23 -650 -2.75% 8,457,100 6,055,390 366.99 51.57 723,900 599,400
NLG 39.3 38 39.4 39.4 38 -1,300 -3.31% 2,793,700 14,621,544 886.15 32.01 381,200 660,150
NNC 16.8 16.8 16.8 16.8 16.6 0 0.00% 4,000 368,256 22.32 10.74 0 0
NO1 7.6 7.6 7.6 7.6 7.1 0 0.00% 340,500 182,400 11.05 10.78 0 0
NSC 77.1 77.9 77.9 77.9 77.9 +800 +1.04% 100 1,369,055 82.97 6.15 0 100
NT2 21.6 21.65 22 22 21.65 +50 +0.23% 421,600 6,232,516 377.73 14.00 1,200 25,210
NTL 41 38.55 40.85 41 38.55 -2,450 -5.98% 876,400 2,351,163 142.49 23.74 156,300 73,100
NVL 15.75 15.05 15.9 16.1 15.05 -700 -4.44% 30,710,900 29,349,073 1,778.73 48.39 568,100 195,700
NVT 7.9 7.7 7.7 7.7 7.7 -200 -2.53% 500 696,850 42.23 124.19 0 0
OCB 13.65 13.75 13.85 14.05 13.65 +100 +0.73% 2,770,200 28,253,834 1,712.35 8.63 600 382,200
OGC 5.61 6 5.7 6 5.7 +390 +6.95% 583,900 1,800,000 109.09 20.91 0 0
OPC 25 24.9 25 25 24.9 -100 -0.40% 700 1,594,867 96.66 15.24 0 0
ORS 14.95 14.2 15.1 15.1 14.2 -750 -5.02% 2,789,200 4,260,000 258.18 12.42 123,100 899,500
PAC 32 32 32 32 32 0 0.00% 1,600 1,487,095 90.13 10.46 0 0
PAN 21.6 21.55 21.7 21.85 21.35 -50 -0.23% 1,424,800 4,501,682 272.83 11.09 170,400 33,400
PC1 26.6 25.95 26.9 26.9 25.95 -650 -2.44% 2,878,000 8,070,335 489.11 64.07 3,500 72,200
PDN 114.5 114.6 114.5 114.6 114.5 +100 +0.09% 200 4,245,232 257.29 15.62 0 0
PDR 29.15 28 29.2 29.25 28 -1,150 -3.95% 11,289,400 20,686,704 1,253.74 27.92 165,800 661,120
PET 25.5 24.5 25.5 25.5 24.5 -1,000 -3.92% 325,300 2,614,692 158.47 24.19 0 1,500
PGC 14.45 14.45 14.5 14.65 14.45 0 0.00% 29,100 871,903 52.84 8.59 0 0
PGD 37.25 37.2 35.15 37.2 35.15 -50 -0.13% 8,000 3,682,700 223.19 14.56 0 7,510
PGI 23.8 25.25 25.25 25.25 25.25 +1,450 +6.09% 100 2,800,144 169.71 12.22 0 0
PGV 20.55 20.45 20.8 20.85 20.45 -100 -0.49% 2,300 22,974,922 1,392.42 21.57 10 600
PHC 6.18 6.13 6.18 6.28 6.13 -50 -0.81% 47,800 310,680 18.83 34.63 0 12,900
PHR 56 54.3 56.7 56.7 54.3 -1,700 -3.04% 298,400 7,357,606 445.92 12.60 22,500 52,000
PIT 6.2 6 6.18 6.18 6 -200 -3.23% 5,600 85,261 5.17 - 0 0
PJT 10.8 10.8 0 0.00% - 248,840 15.08 14.88 0 0
PLP 4.45 4.42 4.25 4.6 4.2 -30 -0.67% 24,900 309,399 18.75 27.97 0 800
PLX 35.95 35.3 36 36 35.2 -650 -1.81% 448,800 44,851,906 2,718.30 20.69 8,800 74,500
PMG 8.4 8.4 0 0.00% - 389,225 23.59 161.54 0 0
PNC 8.5 8.7 9 9 8.7 +200 +2.35% 300 93,954 5.69 5.60 0 0
PNJ 95.9 92.5 96.8 96.8 92.1 -3,400 -3.55% 1,763,000 30,339,966 1,838.79 17.02 0 169,000
POM 3.03 2.94 2.83 3.2 2.83 -90 -2.97% 4,797,000 818,918 49.63 - 92,500 478,560
POW 10.9 10.95 10.9 11.1 10.85 +50 +0.46% 6,553,700 25,643,494 1,554.15 24.72 92,400 204,310
PPC 13 13.45 13.8 13.8 13.45 +450 +3.46% 320,100 4,312,246 261.35 11.34 4,700 69,400
PSH 4.39 4.69 4.09 4.69 4.09 +300 +6.83% 20,084,700 591,736 35.86 11.64 0 0
PTB 62.5 61.2 63.5 63.5 61.2 -1,300 -2.08% 356,600 4,096,630 248.28 14.19 28,000 131,200
PTC 5.69 5.5 5.5 5.67 5.33 -190 -3.34% 22,900 177,054 10.73 17.68 0 16,600
PTL 3.6 3.64 3.7 3.8 3.6 +40 +1.11% 230,900 359,869 21.81 145.60 0 0
PVD 30.8 29.35 31 31 29.35 -1,450 -4.71% 4,591,700 16,315,078 988.79 36.23 62,300 297,390
PVP 14.8 14.65 14.9 15.2 14.65 -150 -1.01% 1,229,600 1,381,129 83.70 7.81 0 0
PVT 25.1 24.7 25.2 25.3 24.5 -400 -1.59% 2,488,500 7,994,186 484.50 8.73 381,900 488,570
QBS 1.31 1.4 1.4 1.4 1.38 +90 +6.87% 1,485,800 97,062 5.88 - 0 0
QCG 15.65 16.7 16 16.7 16 +1,050 +6.71% 1,396,300 4,594,657 278.46 618.52 14,300 63,500
QNP 32.4 32.4 32.4 32.4 32.4 0 0.00% 3,000 1,309,282 79.35 11.37 0 0
RAL 136 136.2 136 136.6 134 +200 +0.15% 2,100 3,207,158 194.37 5.42 700 0
RDP 5.16 5.17 5.16 5.34 5.1 +10 +0.19% 219,100 253,691 15.38 31.72 9,800 1,100
REE 60.4 60 60.8 61.2 60 -400 -0.66% 675,800 24,522,381 1,486.20 11.21 0 0
S4A 39.1 39.1 0 0.00% - 1,650,020 100.00 12.01 0 0
SAB 54.8 54 54.8 54.9 54 -800 -1.46% 364,800 69,258,368 4,197.48 17.24 111,900 76,870
SAM 6.3 6.24 6.3 6.3 6.1 -60 -0.95% 424,100 2,370,956 143.69 130.00 2,100 25,000
SAV 15.3 15.25 15.2 15.25 15 -50 -0.33% 15,600 328,799 19.93 - 0 0
SBA 32.35 32.35 31.55 32.35 31.55 0 0.00% 2,100 1,956,795 118.59 11.16 0 0
SBG 16.15 16.15 16.15 16.25 16.1 0 0.00% 137,800 403,750 24.47 12.51 0 0
SBT 11.5 11.3 11.7 11.7 11.3 -200 -1.74% 2,504,500 8,367,661 507.13 19.82 155,800 528,750
SBV 10.75 10.8 10.75 10.8 10.75 +50 +0.47% 700 295,099 17.88 136.71 0 0
SC5 20 20 20 20 20 0 0.00% 10,800 299,670 18.16 9.14 0 8,200
SCD 11.65 12.2 11.65 12.4 11.65 +550 +4.72% 2,200 103,427 6.27 - 0 0
SCR 6.8 6.68 6.81 6.84 6.66 -120 -1.76% 2,030,800 2,643,021 160.18 303.64 200 4,600
SCS 78.8 78.3 78 78.9 77.7 -500 -0.63% 121,300 7,429,651 450.28 16.88 31,500 69,400
SFC 21.3 22.65 22.65 22.65 22.65 +1,350 +6.34% 100 254,469 15.42 10.18 0 0
SFG 13 12.5 13.6 13.6 12.5 -500 -3.85% 3,500 598,717 36.29 10.54 0 0
SFI 35.5 35.5 35.3 35.5 35.3 0 0.00% 300 784,054 47.52 8.18 100 100
SGN 71.9 71.9 71.5 71.9 71.4 0 0.00% 1,800 2,411,065 146.13 11.27 0 1,200
SGR 20 19.9 19.6 20 19.6 -100 -0.50% 10,100 1,194,000 72.36 11.71 0 1,900
SGT 12 11.85 11.7 12.05 11.7 -150 -1.25% 17,900 1,753,838 106.29 41.00 0 0
SHA 4.58 4.4 4.57 4.57 4.4 -180 -3.93% 25,300 147,165 8.92 11.89 0 0
SHB 11.5 11.1 11.65 11.65 11.1 -400 -3.48% 32,443,000 40,169,811 2,434.53 - 193,370 8,606,350
SHI 14.95 14.95 15 15 14.7 0 0.00% 174,000 2,419,771 146.65 146.57 0 5,200
SHP 33.4 33.45 33.5 33.5 33.4 +50 +0.15% 13,900 3,385,352 205.17 12.72 0 0
SIP 78.2 77.6 79.5 80 77.1 -600 -0.77% 312,200 14,108,295 855.05 16.97 11,000 12,750
SJD 14.85 14.75 14.8 14.85 14.7 -100 -0.67% 107,900 1,017,730 61.68 7.84 500 14,400
SJF 1.79 1.79 0 0.00% - 141,768 8.59 - 0 0
SJS 69.7 69.4 68.8 69.9 67.5 -300 -0.43% 216,700 7,904,485 479.06 42.66 20,700 19,170
SKG 15.7 15.3 15.7 15.9 15.3 -400 -2.55% 1,184,400 968,976 58.73 - 351,300 102,800
SMA 9.06 9.06 0 0.00% - 184,397 11.18 15.43 0 0
SMB 37.5 37.4 37.3 37.5 36.7 -100 -0.27% 19,600 1,116,265 67.65 8.57 0 0
SMC 10.7 11.4 10.95 11.4 10.9 +700 +6.54% 2,997,400 839,118 50.86 - 0 0
SPM 11.5 10.9 10.9 10.9 10.9 -600 -5.22% 100 150,093 9.10 12.39 0 0
SRC 30.5 30 30 30 30 -500 -1.64% 1,000 841,901 51.02 28.63 0 0
SRF 9.87 9.68 9.8 9.87 9.42 -190 -1.93% 26,700 327,056 19.82 - 0 400
SSB 22.15 22.2 22.2 22.6 21.85 +50 +0.23% 2,151,900 54,472,140 3,301.34 15.28 95,800 359,300
SSC 30.8 30.85 30.8 30.85 30.8 +50 +0.16% 1,500 409,435 24.81 8.14 0 1,300
SSI 35.2 34.4 35.45 35.5 34.4 -800 -2.27% 13,931,600 51,638,877 3,129.63 22.47 1,490,070 817,180
ST8 8.24 7.98 8.26 8.35 7.9 -260 -3.16% 388,300 205,253 12.44 55.42 0 0
STB 27.3 26.8 27.6 27.6 26.8 -500 -1.83% 12,961,400 50,523,781 3,062.05 6.55 705,100 877,890
STG 46.85 46.85 0 0.00% - 4,603,170 278.98 32.35 0 0
STK 28.85 28.8 29 29.3 28.5 -50 -0.17% 27,900 2,739,943 166.06 30.87 3,300 0
SVC 26.35 27.45 26.65 27.45 26.65 +1,100 +4.17% 1,100 1,828,721 110.83 63.84 1,000 1,000
SVD 2.49 2.66 2.56 2.66 2.55 +170 +6.83% 105,100 73,432 4.45 - 0 0
SVI 70 70 70 70 70 0 0.00% 400 898,271 54.44 6.78 0 0
SVT 11.2 11.2 11.2 11.2 10.95 0 0.00% 3,300 193,883 11.75 6.80 0 0
SZC 38.5 39.2 38.6 40.1 38.2 +700 +1.82% 2,430,400 4,703,998 285.09 24.18 24,100 17,600
SZL 39.1 39.3 39.4 39.4 39 +200 +0.51% 8,400 1,074,640 65.13 12.95 0 4,200
TBC 38.8 39 38.7 39 38.7 +200 +0.52% 5,300 2,476,500 150.09 19.70 0 5,200
TCB 45.5 44.85 45.5 45.6 44.65 -650 -1.43% 7,454,000 157,984,610 9,574.82 8.79 200,000 200,000
TCD 6.6 6.51 6.7 6.74 6.5 -90 -1.36% 822,200 1,840,252 111.53 14.12 38,600 11,500
TCH 15.8 15.6 15.95 16.25 15.35 -200 -1.27% 17,313,000 10,424,167 631.77 42.39 1,747,300 2,758,840
TCI 11.15 11 11.15 11.3 10.9 -150 -1.35% 269,200 - - 19.06 11,100 0
TCL 38.2 37.8 38.2 38.2 37.8 -400 -1.05% 34,900 1,139,989 69.09 10.24 0 10,100
TCM 41.6 41.35 41.6 41.6 40.7 -250 -0.60% 479,500 3,828,897 232.05 34.15 3,100 32,600
TCO 10.3 10.2 10.3 10.3 10.2 -100 -0.97% 8,300 190,852 11.57 27.42 0 0
TCR 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 100 163,531 9.91 109.09 0 0
TCT 25.45 24.5 25.4 25.4 24.5 -950 -3.73% 3,000 313,306 18.99 17.07 0 0
TDC 8 8.08 8.05 8.38 8.03 +80 +1% 302,500 808,000 48.97 33.67 6,700 900
TDG 3.42 3.42 3.49 3.64 3.42 0 0.00% 70,400 66,243 4.01 20.85 0 0
TDH 3.53 3.75 3.53 3.77 3.53 +220 +6.23% 660,300 422,448 25.60 - 8,600 1,200
TDM 45.3 46.4 45.3 46.5 45.3 +1,100 +2.43% 4,000 5,104,000 309.33 17.79 0 0
TDP 33.7 33.35 33.1 33.6 33.1 -350 -1.04% 68,200 2,674,743 162.11 23.99 0 0
TDW 46.6 46.6 0 0.00% - 396,100 24.01 7.35 0 0
TEG 8.79 8.75 8.78 8.79 8.35 -40 -0.46% 47,700 637,057 38.61 9.34 1,500 0
THG 41.3 41.35 41.05 41.6 41.05 +50 +0.12% 18,700 949,309 57.53 8.66 0 0
TIP 22.4 22.05 22.65 22.85 22.05 -350 -1.56% 413,800 1,433,423 86.87 8.24 24,100 1,300
TIX 34.5 34.5 0 0.00% - 1,035,000 62.73 11.45 0 0
TLD 4.29 4.29 4.4 4.4 4.28 0 0.00% 27,600 320,689 19.44 65.00 0 2,700
TLG 46.95 47.55 47.2 48.2 47.05 +600 +1.28% 75,900 3,737,166 226.49 11.47 20,800 400
TLH 7.36 7.3 7.4 7.5 7.3 -60 -0.82% 529,100 819,936 49.69 208.57 11,000 19,600
TMP 68 68 65.1 68 65.1 0 0.00% 300 4,760,000 288.48 10.46 0 0
TMS 58 57 57.4 58 54.7 -1,000 -1.72% 26,400 9,020,758 546.71 65.90 0 0
TMT 11.9 11.95 11.4 12 11.4 +50 +0.42% 2,300 440,692 26.71 155.19 100 0
TN1 13.75 13.7 13.75 13.75 13.7 -50 -0.36% 2,000 680,424 41.24 13.35 0 0
TNA 5.61 5.58 5.63 5.63 5.49 -30 -0.53% 43,500 274,711 16.65 21.46 4,800 0
TNC 56.9 56.9 0 0.00% - 1,095,325 66.38 40.88 0 0
TNH 20.75 20.8 20.85 21.45 20.75 +50 +0.24% 293,600 1,994,192 120.86 14.54 16,600 16,430
TNI 2.55 2.55 2.6 2.67 2.55 0 0.00% 123,400 133,875 8.11 510.00 0 0
TNT 5.36 5.25 5.36 5.49 5.22 -110 -2.05% 193,900 267,750 16.23 17.50 0 32,100
TPB 17.6 17 17.7 17.7 17 -600 -3.41% 6,196,500 37,427,795 2,268.35 8.39 151,600 671,000
TPC 6.04 5.63 5.65 5.65 5.63 -410 -6.79% 3,300 126,770 7.68 8.48 0 0
TRA 81 84.2 85.8 85.8 80.2 +3,200 +3.95% 3,200 3,490,135 211.52 14.80 0 0
TRC 39.5 40.1 40.5 40.5 40 +600 +1.52% 2,800 1,167,913 70.78 17.28 0 0
TSC 2.78 2.85 2.83 2.85 2.77 +70 +2.52% 759,200 561,048 34.00 - 0 0
TTA 8 7.9 8 8.09 7.9 -100 -1.25% 181,700 1,343,455 81.42 18.81 0 0
TTE 9.38 10 10 10 10 +620 +6.61% 100 284,904 17.27 - 0 0
TTF 3.83 3.85 3.89 3.89 3.8 +20 +0.52% 1,069,500 1,515,100 91.82 - 0 20,500
TV2 36.95 37.5 37.2 37.7 36.95 +550 +1.49% 746,100 2,532,231 153.47 47.65 310,000 19,200
TVB 7.1 7 7.1 7.3 7 -100 -1.41% 333,500 784,679 47.56 12.41 20,500 36,400
TVS 22.1 21.9 22.1 22.4 21.85 -200 -0.90% 53,100 3,324,741 201.50 53.68 900 10,000
TVT 16 16.1 16.2 16.2 16.1 +100 +0.63% 3,300 338,100 20.49 28.90 0 0
TYA 9.8 9.7 10 10 9.7 -100 -1.02% 6,700 297,602 18.04 323.33 300 0
UIC 37.8 39.45 39.6 39.6 39.4 +1,650 +4.37% 1,300 315,600 19.13 6.55 0 0
VAF 12.75 12.75 0 0.00% - 480,233 29.11 7.60 0 0
VCA 9.5 9.35 9.5 9.5 9.35 -150 -1.58% 6,000 142,001 8.61 19.48 0 0
VCB 91 90.5 91.2 92.1 89.5 -500 -0.55% 1,452,600 505,812,759 30,655.32 16.61 566,400 555,090
VCF 215.2 215.8 215.3 227.9 215.2 +600 +0.28% 1,400 5,735,777 347.62 12.75 0 400
VCG 21.95 21.6 22.2 22.25 21.6 -350 -1.59% 4,420,900 11,544,455 699.66 13.44 2,100 538,110
VCI 47.8 45.1 48.4 48.4 45.1 -2,700 -5.65% 6,900,500 19,731,250 1,195.83 40.02 138,800 795,180
VDP 41 40 41 41 38.5 -1,000 -2.44% 1,300 736,116 44.61 8.39 0 0
VDS 19.7 19.5 19.8 20.1 19.3 -200 -1.02% 1,931,900 4,095,000 248.18 12.50 22,600 310,800
VFG 57.3 61.3 61.3 61.3 61.3 +4,000 +6.98% 17,100 2,556,983 154.97 9.86 0 0
VGC 51.7 51.2 52.2 53 51.1 -500 -0.97% 756,500 22,955,520 1,391.24 18.84 231,600 8,200
VHC 70.1 70 70.4 71.8 69.8 -100 -0.14% 636,700 13,093,115 793.52 6.82 132,300 143,200
VHM 42.7 41.8 43 43.05 41.55 -900 -2.11% 10,862,100 182,012,561 11,031.06 5.45 109,810 3,556,130
VIB 21.9 21.5 22.3 22.35 21.5 -400 -1.83% 7,517,500 54,541,362 3,305.54 6.45 0 0
VIC 46.4 45 46.5 46.5 44.5 -1,400 -3.02% 3,009,600 171,627,100 10,401.64 19.01 267,600 1,727,300
VID 5.8 5.88 5.8 5.88 5.8 +80 +1.38% 2,000 240,116 14.55 11.40 0 0
VIP 10.95 11.05 10.95 11.05 10.9 +100 +0.91% 215,400 756,604 45.85 10.24 0 3,000
VIX 17.85 17 18 18.05 17 -850 -4.76% 32,305,000 11,380,560 689.73 11.77 826,700 160,970
VJC 106 103.4 106.1 106.1 101.9 -2,600 -2.45% 1,099,000 56,002,612 3,394.10 242.72 131,200 220,400
VMD 16.3 16.4 16.3 16.9 16.3 +100 +0.61% 1,700 253,220 15.35 9.44 0 0
VND 20.1 19.35 20.1 20.25 19.35 -750 -3.73% 12,319,000 23,565,282 1,428.20 20.94 235,500 328,580
VNE 4.48 4.6 4.4 4.65 4.4 +120 +2.68% 269,100 377,454 22.88 25.99 8,500 0
VNG 8.85 8.8 8.85 8.85 8.6 -50 -0.56% 1,700 856,034 51.88 258.82 0 900
VNL 13.9 13.9 14 14.1 13.9 0 0.00% 4,100 196,553 11.91 5.38 0 0
VNM 64 64.2 64.4 64.9 64.2 +200 +0.31% 4,589,800 134,175,140 8,131.83 16.91 3,039,700 1,395,300
VNS 12.9 12.9 12.95 12.95 12.9 0 0.00% 2,700 875,384 53.05 5.83 0 100
VOS 10.4 10.2 10.5 10.65 10.2 -200 -1.92% 535,700 1,428,000 86.55 9.19 600 18,400
VPB 18.75 18.15 18.95 19.05 18.15 -600 -3.20% 13,194,900 144,000,713 8,727.32 12.67 1,108,400 1,843,000
VPD 27.3 27 27.3 27.3 26.8 -300 -1.10% 8,200 2,877,920 174.42 10.13 0 0
VPG 14.7 14.3 14.8 14.8 14.2 -400 -2.72% 584,800 1,204,161 72.98 65.00 0 0
VPH 6.67 6.6 6.95 6.95 6.6 -70 -1.05% 119,200 629,361 38.14 - 0 17,800
VPI 55.7 56.3 55.8 56.3 55.5 +600 +1.08% 723,200 13,624,578 825.73 27.45 200 21,320
VPS 9.3 8.73 9.3 9.4 8.73 -570 -6.13% 1,000 213,543 12.94 15.73 0 0
VRC 11.15 10.85 11.15 11.15 10.6 -300 -2.69% 24,500 542,500 32.88 2,712.50 0 0
VRE 22.2 22 22.4 22.75 21.85 -200 -0.90% 7,302,500 49,991,005 3,029.76 11.34 309,300 2,604,210
VSC 20.2 20 20.45 20.5 20 -200 -0.99% 1,995,400 2,667,913 161.69 23.70 200 52,800
VSH 48 48.2 48.35 48.35 48 +200 +0.42% 400 11,386,828 690.11 9.00 100 0
VSI 18.1 18.1 0 0.00% - 238,920 14.48 9.80 0 0
VTB 9.94 9.94 10 10.35 9.9 0 0.00% 23,300 107,397 6.51 5.77 0 0
VTO 10.7 10.55 10.75 10.8 10.55 -150 -1.40% 251,700 842,593 51.07 15.22 0 9,800
VTP 72.5 68.2 71.8 72 68.2 -4,300 -5.93% 1,934,700 - - 34.87 6,100 164,100
YBM 9.6 9.55 9.55 9.55 9.55 -50 -0.52% 100 136,564 8.28 13.84 0 0
YEG 9.48 9.36 9.48 9.48 9.15 -120 -1.27% 425,900 713,981 43.27 26.82 3,000 0
合計 4,755,046,907 288,184.66 49,530,440 91,541,560
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)。