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

2020/11/27 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 1,010.22
+4.25/+0.42%
売買高 357,083,210 株
（前日比 -7.48%）
売買高（相対取引を含む） 420,891,239 株
（前日比 -9.94%）
値上がり銘柄数 193
値下がり銘柄数 119
変わらず銘柄数 85
総銘柄数 397
売買代金 7,888,431 百万VND
（前日比 -4.95%）
売買代金（相対取引を含む） 9,720,874 百万VND
（前日比 -4.19%）
前日終値 1005.97 (11/26) 
始値 1006.68
高値 1010.22
安値 1004.00
年初来高値 1,010.22 (11/27) 
年初来安値 659.21 (03/24) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 48,363,961 41,359,628 7,004,333
金額 (百万VND) 1,484,529 1,407,726 76,803
VN30 971.11 +6.95 +0.72% VN100 931.01 +6.02 +0.65% VNFIN Lead 1,153.73 +9.03 +0.79%
VNMID 1,086.98 +10.19 +0.95% VNALL 930.97 +5.92 +0.64% VNFIN Select 1,117.96 +11.23 +1.01%
VNSML 918.06 +6.69 +0.73% VN Diamond 1,072.50 +14.61 +1.38% VNX Allshare 1,484.68 +7.49 +0.54%
産業トレンド
+0.30 -0.16 +0.90 +0.68 -0.04 +1.09
+0.38 +0.41 +0.74 -0.23 +1.04 - -
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（2020/11/27 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://banggia-hn.vndirect.com.vn/chung-khoan/hose
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 12.20 12.25 12.20 12.30 12.10 +50 +0.41% 1,975,170 24,086,340 2,716,560 122.92 4.55 27,780 30
AAM 11.60 10.85 11.60 11.60 10.85 -750 -6.47% 920 10,430 113,395 5.13 15.50 - -
ABS 12.95 13.10 12.75 13.50 12.60 +150 +1.16% 278,740 3,587,490 490,462 22.19 11.42 - -
ABT 31.00 32.00 32.00 32.00 32.00 +1,000 +3.23% 740 23,680 367,912 16.65 7.56 - -
ACC 13.95 14.00 13.95 14.20 13.80 +50 +0.36% 28,080 391,800 140,000 6.33 4.13 - 17,520
ACL 12.75 12.70 12.75 12.90 12.70 -50 -0.39% 36,770 470,060 637,020 28.82 2.04 600 -
ADS 10.05 9.81 9.37 10.00 9.37 -240 -2.39% 11,420 112,900 275,361 12.46 32.59 - -
AGG 29.10 29.70 29.10 29.70 28.90 +600 +2.06% 1,119,310 32,733,110 2,447,808 110.76 6.45 - -
AGM 11.95 12.05 11.95 12.10 11.90 +100 +0.84% 26,730 319,950 219,310 9.92 5.45 - 4,450
AGR 5.22 5.58 5.23 5.58 5.22 +360 +6.90% 2,670,950 14,595,650 1,178,496 53.33 17.28 142,180 16,900
AMD 2.64 2.67 2.66 2.75 2.63 +30 +1.14% 2,120,300 5,690,620 436,558 19.75 13.69 15,710 5,960
ANV 23.00 23.00 23.00 23.10 22.80 0 0.00% 163,550 3,751,670 2,923,941 132.31 4.15 - -
APC 21.55 21.60 20.80 21.85 20.80 +50 +0.23% 68,450 1,457,570 429,949 19.45 4.90 21,000 -
APG 10.55 10.65 10.60 10.80 10.60 +100 +0.95% 647,910 6,899,060 362,408 16.40 14.61 24,380 960
APH 86.90 92.40 87.00 92.90 86.30 +5,500 +6.33% 4,130,530 368,108,400 12,248,771 554.24 26.92 1,000 -
ASG 35.60 35.70 35.60 35.80 35.45 +100 +0.28% 3,660 130,100 2,250,705 101.84 12.25 - -
ASM 11.45 11.55 11.50 11.85 11.40 +100 +0.87% 3,360,600 38,994,600 2,989,924 135.29 4.60 53,760 91,330
ASP 5.50 5.55 5.50 5.55 5.50 +50 +0.91% 12,930 71,380 207,234 9.38 5.22 160 -
AST 53.00 53.20 53.30 53.30 52.50 +200 +0.38% 59,490 3,148,540 2,394,000 108.33 12.55 31,290 -
ATG 0.61 0.61 0.61 0.00 0.00 0 0.00% - - 9,284 0.42 - - -
BBC 49.10 50.00 48.80 50.20 48.05 +900 +1.83% 1,920 92,990 771,039 34.89 8.57 1,330 1,710
BCE 8.18 8.08 8.20 8.24 8.08 -100 -1.22% 142,740 1,160,770 242,400 10.97 7.85 - 2,000
BCG 8.40 8.36 8.31 8.40 8.25 -40 -0.48% 660,600 5,479,630 1,137,008 51.45 7.89 12,000 1,680
BCM 40.10 42.90 42.90 42.90 42.80 +2,800 +6.98% 343,460 14,733,710 44,401,500 2,009.12 18.40 12,490 -
BFC 15.45 15.65 15.45 15.80 15.45 +200 +1.29% 410,930 6,438,440 894,679 40.48 13.43 115,000 8,310
BHN 70.00 70.30 69.00 70.30 69.00 +300 +0.43% 4,950 345,660 16,295,540 737.35 30.82 50 20
BIC 19.55 19.80 19.50 19.80 19.45 +250 +1.28% 87,490 1,709,140 2,322,083 105.07 12.48 7,000 55,000
BID 42.60 42.45 42.80 42.85 42.05 -150 -0.35% 2,323,620 98,898,930 170,734,666 7,725.55 19.63 310,330 102,730
BMC 10.15 10.45 10.05 10.45 10.05 +300 +2.96% 27,520 280,790 129,503 5.86 8.06 - 18,300
BMI 30.50 30.75 30.50 31.40 30.20 +250 +0.82% 705,760 21,663,310 2,809,137 127.11 18.37 14,680 15,500
BMP 58.30 60.90 58.30 61.00 58.30 +2,600 +4.46% 665,340 40,105,750 4,985,331 225.58 11.79 138,040 56,140
BRC 11.00 10.90 10.50 10.90 10.50 -100 -0.91% 60 640 134,887 6.10 6.89 - -
BSI 9.64 9.64 9.68 9.69 9.50 0 0.00% 73,090 700,650 1,171,941 53.03 9.88 40 -
BTP 13.90 13.95 13.95 13.95 13.90 +50 +0.36% 14,380 200,000 843,774 38.18 4.63 6,500 -
BTT 36.15 37.90 37.90 37.90 36.10 +1,750 +4.84% 1,410 51,460 511,650 23.15 10.66 - -
BVH 54.60 55.80 54.90 55.80 54.80 +1,200 +2.20% 747,250 41,170,110 41,421,610 1,874.28 33.04 171,940 130,960
BWE 28.95 29.00 28.70 29.05 28.50 +50 +0.17% 1,064,770 30,727,340 4,350,000 196.83 11.42 34,640 36,390
C32 23.70 24.00 23.70 24.50 23.70 +300 +1.27% 172,640 4,124,140 360,723 16.32 5.09 - 1,620
C47 8.60 8.59 8.60 8.60 8.45 -10 -0.12% 83,200 708,840 146,203 6.62 23.80 - -
CAV 68.90 68.90 68.90 68.90 68.90 0 0.00% 40 2,760 3,961,022 179.23 8.50 - -
CCI 13.20 13.20 13.20 0.00 0.00 0 0.00% - - 231,543 10.48 9.31 - -
CCL 7.69 7.78 7.73 8.00 7.70 +90 +1.17% 157,040 1,222,570 369,549 16.72 9.58 4,170 -
CDC 21.70 20.50 21.60 21.60 20.50 -1,200 -5.53% 16,610 347,740 321,981 14.57 9.46 40 -
CEE 15.50 15.50 15.50 15.50 15.40 0 0.00% 340 5,260 612,250 27.70 - - -
CHP 19.45 19.50 19.40 19.55 19.40 +50 +0.26% 23,370 453,920 2,864,797 129.63 12.51 100 -
CIG 1.66 1.66 1.66 0.00 0.00 0 0.00% - - 52,356 2.37 415.00 - -
CII 17.40 17.40 17.35 17.45 17.20 0 0.00% 1,127,160 19,510,370 4,155,786 188.04 23.17 6,520 307,180
CKG 11.25 11.15 11.30 11.50 11.15 -100 -0.89% 996,140 11,243,560 585,373 26.49 7.71 - -
CLC 32.40 32.00 31.60 32.40 31.60 -400 -1.23% 5,430 175,560 838,643 37.95 6.57 - -
CLG 1.16 1.14 1.16 1.16 1.08 -20 -1.72% 110,640 120,700 24,111 1.09 - - -
CLL 28.00 28.40 28.40 28.40 28.40 +400 +1.43% 150 4,260 965,600 43.69 11.70 - -
CLW 25.50 25.50 25.50 0.00 0.00 0 0.00% - - 331,500 15.00 23.01 - -
CMG 33.20 33.10 33.50 33.50 33.00 -100 -0.30% 41,870 1,390,030 3,309,996 149.77 23.76 6,550 2,300
CMV 15.05 15.05 15.05 0.00 0.00 0 0.00% - - 182,164 8.24 12.30 - -
CMX 15.90 16.35 15.90 16.50 15.50 +450 +2.83% 1,303,430 20,788,730 497,183 22.50 5.25 585,270 36,800
CNG 19.55 19.55 19.35 19.55 19.35 0 0.00% 15,790 308,180 527,844 23.88 7.46 40 9,000
COM 51.50 51.00 51.20 51.50 51.00 -500 -0.97% 540 27,790 720,152 32.59 14.11 20 -
CRC 17.70 16.50 17.65 17.65 16.50 -1,200 -6.78% 175,930 2,984,610 247,500 11.20 45.96 - 2,680
CRE 31.75 32.20 31.80 32.50 31.70 +450 +1.42% 1,040,180 33,367,090 2,575,997 116.56 6.63 45,940 -
CSM 16.00 16.00 16.00 16.10 15.95 0 0.00% 19,180 307,710 1,658,004 75.02 31.62 - 60
CSV 27.55 27.70 27.85 27.85 27.50 +150 +0.54% 109,100 3,008,770 1,224,340 55.40 5.51 12,280 100
CTD 64.00 63.70 64.20 64.30 63.70 -300 -0.47% 424,780 27,159,730 4,859,837 219.90 7.19 520 25,500
CTF 20.55 20.50 20.50 20.55 20.10 -50 -0.24% 171,170 3,489,090 933,569 42.24 22.48 820 -
CTG 34.05 34.05 34.20 34.50 34.00 0 0.00% 6,224,220 212,848,360 126,781,925 5,736.74 16.66 519,650 301,500
CTI 14.25 14.10 14.30 14.30 14.10 -150 -1.05% 441,020 6,258,230 772,680 34.96 11.84 100 -
CTS 8.65 8.70 8.79 8.79 8.57 +50 +0.58% 176,270 1,527,910 925,677 41.89 8.06 5,300 10,000
CVT 48.15 51.50 51.50 51.50 51.50 +3,350 +6.96% 853,420 43,951,130 1,889,581 85.50 12.08 - 44,400
D2D 57.10 58.00 59.40 59.40 57.50 +900 +1.58% 516,340 30,269,740 1,235,978 55.93 3.83 1,450 5,090
DAG 6.67 6.70 6.68 6.71 6.66 +30 +0.45% 362,260 2,422,190 347,018 15.70 6.53 21,800 -
DAH 3.88 3.75 3.88 3.89 3.75 -130 -3.35% 1,053,580 3,991,750 128,250 5.80 208.33 3,860 8,900
DAT 27.10 27.90 26.30 27.90 26.30 +800 +2.95% 3,450 95,350 1,283,551 58.08 20.04 - -
DBC 42.70 43.20 43.30 43.60 42.70 +500 +1.17% 1,111,930 48,028,380 4,525,801 204.79 12.90 3,370 5,420
DBD 44.30 44.30 44.30 44.90 44.00 0 0.00% 91,700 4,062,780 2,320,386 104.99 18.13 - -
DBT 12.70 12.80 12.60 13.20 12.60 +100 +0.79% 2,820 36,440 173,169 7.84 7.66 - -
DC4 11.05 10.80 10.90 11.05 10.80 -250 -2.26% 56,210 612,710 345,597 15.64 6.13 - -
DCL 19.15 19.20 19.15 19.20 18.80 +50 +0.26% 21,410 409,080 1,091,190 49.38 12.33 - 100
DCM 12.20 12.15 12.25 12.30 12.15 -50 -0.41% 1,835,780 22,349,200 6,432,210 291.05 20.42 6,770 200
DGC 46.70 47.15 46.80 47.25 46.75 +450 +0.96% 571,910 26,880,530 7,014,320 317.39 11.12 8,380 -
DGW 78.10 77.70 78.10 79.40 77.00 -400 -0.51% 327,760 25,461,240 3,341,122 151.18 19.62 9,330 11,100
DHA 43.45 43.60 43.45 43.75 43.45 +150 +0.35% 55,140 2,406,270 642,057 29.05 10.33 80 -
DHC 58.10 58.40 58.00 59.00 57.50 +300 +0.52% 443,400 25,902,800 3,270,154 147.97 17.26 6,060 92,530
DHG 103.40 103.40 103.40 104.00 102.80 0 0.00% 2,320 239,340 13,519,144 611.73 22.15 - 940
DHM 8.27 8.80 8.30 8.82 8.27 +530 +6.41% 583,420 5,010,320 276,286 12.50 65.67 28,900 -
DIG 21.00 21.70 21.00 22.40 21.00 +700 +3.33% 4,639,810 101,484,380 6,655,133 301.14 16.87 117,240 2,360
DLG 1.33 1.32 1.33 1.34 1.31 -10 -0.75% 1,143,700 1,511,350 395,089 17.88 - 17,250 -
DMC 56.30 56.20 56.60 56.60 55.80 -100 -0.18% 119,410 6,705,610 1,951,684 88.31 8.39 28,790 -
DPG 28.85 28.90 29.00 29.00 28.60 +50 +0.17% 373,350 10,748,410 1,257,145 56.88 6.88 18,060 -
DPM 17.30 17.40 17.35 17.40 17.25 +100 +0.58% 1,012,000 17,544,150 6,809,216 308.11 20.16 143,830 41,280
DPR 45.10 45.10 45.10 45.10 44.60 0 0.00% 48,290 2,167,630 1,809,628 81.88 9.89 6,120 7,010
DQC 15.00 15.20 15.70 15.70 15.05 +200 +1.33% 25,500 389,760 418,883 18.95 15.00 - -
DRC 21.10 21.15 21.20 21.30 21.00 +50 +0.24% 677,270 14,299,070 2,512,464 113.69 10.03 - 52,540
DRH 7.31 7.24 7.40 7.41 7.23 -70 -0.96% 1,082,580 7,898,630 436,962 19.77 9.49 6,080 -
DRL 54.00 54.30 54.30 54.30 54.10 +300 +0.56% 2,000 108,550 515,850 23.34 9.82 - -
DSN 46.80 46.85 46.80 46.85 46.40 +50 +0.11% 4,740 221,170 566,089 25.61 6.99 - -
DTA 4.15 4.09 3.90 4.12 3.90 -60 -1.45% 1,770 7,050 73,865 3.34 11.17 - -
DTL 6.04 6.04 6.04 0.00 0.00 0 0.00% - - 366,211 16.57 - - -
DTT 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 97,822 4.43 13.19 - -
DVP 47.20 47.30 47.00 47.50 47.00 +100 +0.21% 15,420 728,870 1,892,000 85.61 7.64 2,220 -
DXG 13.70 14.20 13.75 14.25 13.75 +500 +3.65% 8,728,300 122,758,630 7,359,678 333.02 5.31 662,700 1,762,150
DXV 3.50 3.50 3.50 3.50 3.50 0 0.00% 1,020 3,570 34,650 1.57 - - -
E1VFVN30 16.20 16.24 16.20 16.26 16.18 +40 +0.25% 341,840 5,544,420 - - - 288,660 219,290
EIB 17.25 17.10 17.25 17.25 17.10 -150 -0.87% 93,050 1,595,800 21,023,303 951.28 24.29 - -
ELC 6.86 7.00 6.86 7.15 6.84 +140 +2.04% 246,250 1,709,740 354,331 16.03 11.86 - -
EMC 18.85 20.15 17.55 20.15 17.55 +1,300 +6.90% 240 4,810 308,241 13.95 216.67 230 -
EVE 10.70 10.70 10.70 10.80 10.60 0 0.00% 14,870 158,850 407,113 18.42 5.66 60 1,000
EVG 5.98 5.97 5.99 6.09 5.93 -10 -0.17% 571,810 3,429,640 358,200 16.21 20.87 16,480 -
FCM 5.80 5.90 5.86 5.90 5.80 +100 +1.72% 5,230 30,370 241,900 10.95 6.27 - -
FCN 12.25 12.50 12.30 12.50 12.25 +250 +2.04% 1,933,750 23,908,550 1,475,367 66.76 6.71 386,820 -
FDC 14.45 14.40 13.45 14.40 13.45 -50 -0.35% 10,210 137,500 556,178 25.17 8.46 - -
FIR 25.00 25.00 25.00 25.10 25.00 0 0.00% 68,480 1,714,990 675,997 30.59 3.52 - -
FIT 8.25 8.24 8.23 8.35 8.19 -10 -0.12% 319,330 2,637,630 2,098,977 94.98 29.86 11,560 300
FLC 4.23 4.23 4.23 4.30 4.22 0 0.00% 5,903,050 25,120,410 3,003,291 135.90 9.77 35,720 3,480
FMC 36.30 36.20 36.50 36.80 36.00 -100 -0.28% 364,440 13,228,020 1,775,393 80.33 6.62 2,800 14,200
FPT 55.70 56.20 55.90 56.20 55.60 +500 +0.90% 1,986,420 111,171,350 44,055,467 1,993.46 13.32 5,606,486 5,595,486
FRT 22.20 22.20 22.30 22.40 22.20 0 0.00% 392,140 8,730,390 1,753,396 79.34 8.50 60 149,960
FTM 1.27 1.25 1.27 1.27 1.24 -20 -1.57% 81,970 101,970 62,500 2.83 - - -
FTS 12.85 13.00 12.95 13.20 12.75 +150 +1.17% 475,790 6,185,780 1,719,471 77.80 7.30 2,980 20
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.00 10.00 10.00 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 5.50 5.50 5.50 5.50 5.50 0 0.00% 90 500 - - - - -
FUESSV30 11.94 12.02 11.91 12.02 11.89 +80 +0.67% 61,930 736,770 - - - 10 61,720
FUESSV50 14.20 14.20 14.20 14.20 14.10 0 0.00% 52,430 741,500 - - - 450 -
FUESSVFL 11.50 11.65 11.58 11.65 11.49 +150 +1.30% 32,220 373,090 - - - 16,010 16,200
FUEVFVND 15.10 15.18 15.10 15.18 15.04 +80 +0.53% 238,980 3,607,620 - - - 15,195,180 1,010
FUEVN100 12.50 12.60 12.50 12.60 12.41 +100 +0.80% 130 1,620 - - - 20 110
GAB 193.50 193.60 193.50 195.00 193.50 +100 +0.05% 5,160 1,002,090 2,671,680 120.89 177.45 - 1,460
GAS 83.30 83.50 83.50 83.50 82.70 +200 +0.24% 947,930 78,760,700 159,814,825 7,231.44 13.59 30,860 1,140
GDT 37.05 38.00 37.05 38.20 37.05 +950 +2.56% 21,780 824,850 641,687 29.04 8.89 - 8,540
GEG 16.50 16.40 16.50 16.70 16.40 -100 -0.61% 1,028,300 17,012,340 4,447,273 201.23 14.31 77,040 500
GEX 20.80 20.95 21.00 21.10 20.80 +150 +0.72% 4,863,080 101,772,620 9,845,852 445.51 15.80 43,960 76,020
GIL 38.90 39.20 38.80 39.60 38.80 +300 +0.77% 207,540 8,136,620 1,410,565 63.83 4.99 20,520 1,000
GMC 16.35 16.25 16.35 16.35 16.25 -100 -0.61% 5,530 89,910 486,785 22.03 2.77 - -
GMD 27.40 28.00 27.60 28.20 27.35 +600 +2.19% 1,815,370 50,657,210 8,313,899 376.19 17.48 - 244,190
GSP 11.20 11.20 11.30 11.30 10.70 0 0.00% 1,150 12,500 403,200 18.24 8.18 - -
GTA 12.35 12.35 12.35 12.35 12.35 0 0.00% 1,240 15,310 121,401 5.49 6.64 240 -
GTN 24.25 24.35 24.10 24.65 24.10 +100 +0.41% 1,159,780 28,251,910 6,063,150 274.35 - - 7,530
GVR 19.40 19.05 19.30 19.40 19.05 -350 -1.80% 2,977,160 56,986,870 76,200,000 3,447.96 23.43 210 93,690
HAG 4.77 4.65 4.74 4.78 4.65 -120 -2.52% 7,053,510 33,249,500 4,312,407 195.13 - - 69,160
HAH 14.20 14.90 14.25 14.95 14.25 +700 +4.93% 1,508,580 22,151,560 706,153 31.95 6.35 129,190 283,050
HAI 2.70 2.72 2.69 2.77 2.69 +20 +0.74% 2,158,120 5,876,070 496,897 22.48 32.77 - 172,000
HAP 6.06 5.81 6.06 6.19 5.81 -250 -4.13% 563,810 3,402,900 322,287 14.58 16.37 120 16,860
HAR 4.07 4.07 4.07 4.18 4.07 0 0.00% 560,260 2,299,160 403,679 18.27 61.67 - -
HAS 7.50 7.50 7.50 0.00 0.00 0 0.00% - - 58,500 2.65 11.31 - -
HAX 17.80 17.90 17.70 18.00 17.65 +100 +0.56% 428,450 7,625,620 655,321 29.65 12.53 7,550 -
HBC 12.45 12.70 12.45 12.70 12.40 +250 +2.01% 6,731,980 84,640,460 2,932,118 132.68 7.40 374,160 60,010
HCD 2.50 2.44 2.48 2.52 2.44 -60 -2.40% 146,920 361,820 65,880 2.98 3.35 - -
HCM 24.20 24.60 24.40 24.70 24.25 +400 +1.65% 2,045,670 50,059,720 7,504,029 339.55 15.41 28,470 38,450
HDB＊ 25.50 21.45 20.85 21.45 20.50 -4,050 -15.88% 10,500,540 219,751,050 26,934,654 1,218.76 5.84 871,700 6,510
HDC 25.50 26.00 25.55 26.00 25.55 +500 +1.96% 661,770 17,100,130 1,712,750 77.50 9.79 35,430 -
HDG 27.35 29.25 27.55 29.25 27.30 +1,900 +6.95% 3,960,830 112,518,820 4,512,544 204.19 3.73 346,450 43,070
HHS 5.00 4.99 5.02 5.03 4.96 -10 -0.20% 1,095,900 5,469,100 1,370,973 62.03 6.55 11,740 -
HID 2.38 2.37 2.36 2.38 2.34 -10 -0.42% 132,080 310,610 139,260 6.30 - - -
HII 15.15 15.20 15.15 15.30 15.10 +50 +0.33% 213,760 3,243,710 486,818 22.03 9.18 4,320 -
HMC 14.90 14.90 15.00 15.00 14.60 0 0.00% 3,020 44,500 312,900 14.16 27.44 - -
HNG 14.25 14.55 14.50 14.75 14.45 +300 +2.11% 3,938,190 57,305,060 16,129,459 729.84 - 17,170 2,000
HOT 25.55 25.55 25.55 0.00 0.00 0 0.00% - - 204,398 9.25 17.44 - -
HPG 35.10 36.25 35.00 36.40 35.00 +1,150 +3.28% 16,027,210 576,855,820 120,106,496 5,434.68 13.30 1,829,790 1,232,250
HPX 28.00 28.30 28.00 28.35 27.80 +300 +1.07% 295,490 8,325,190 7,485,197 338.70 12.87 980 -
HQC 1.63 1.62 1.63 1.65 1.62 -10 -0.61% 4,404,010 7,195,140 772,091 34.94 18.84 10,030 -
HRC 41.70 44.60 41.50 44.60 41.50 +2,900 +6.95% 420 18,360 1,347,215 60.96 174.22 - -
HSG 18.50 18.55 18.70 18.85 18.35 +50 +0.27% 7,381,470 137,606,630 8,241,730 372.93 22.62 149,020 317,250
HSL 4.81 4.75 4.81 4.86 4.73 -60 -1.25% 74,160 355,280 74,812 3.39 1.76 - -
HT1＊ 17.05 16.00 16.20 16.20 15.70 -1,050 -6.16% 1,064,590 16,946,150 6,104,671 276.23 8.25 7,160 12,300
HTI 12.50 12.40 12.90 12.90 12.35 -100 -0.80% 36,030 447,530 309,370 14.00 4.43 - 28,530
HTL 14.90 15.20 14.90 15.20 14.40 +300 +2.01% 1,870 27,340 182,400 8.25 8.84 100 -
HTN 38.40 38.65 38.40 38.70 37.90 +250 +0.65% 158,900 6,105,300 1,277,855 57.82 7.13 7,460 -
HTV 12.60 12.80 12.60 12.80 12.60 +200 +1.59% 530 6,780 167,731 7.59 5.74 - -
HU1 7.52 7.52 7.52 7.52 7.52 0 0.00% 10 80 75,200 3.40 9.05 - -
HU3 7.21 7.21 7.21 0.00 0.00 0 0.00% - - 72,100 3.26 4.32 - -
HUB 18.15 18.10 18.40 18.40 18.10 -50 -0.28% 3,330 60,490 275,953 12.49 4.32 - -
HVH 9.00 9.00 8.82 9.00 8.80 0 0.00% 265,020 2,356,670 197,550 8.94 3.93 - -
HVN 26.70 26.75 26.70 26.80 26.70 +50 +0.19% 334,760 8,948,720 37,939,280 1,716.71 16.17 550 1,500
HVX 3.22 3.23 3.22 3.37 3.22 +10 +0.31% 8,710 28,060 134,127 6.07 26.48 - -
IBC 22.15 22.15 22.25 22.25 22.00 0 0.00% 23,660 522,850 1,807,213 81.77 41.64 - -
ICT 21.20 21.30 20.70 21.30 20.70 +100 +0.47% 49,960 1,055,910 685,541 31.02 7.64 - -
IDI 5.86 5.83 5.86 5.97 5.83 -30 -0.51% 1,473,780 8,677,420 1,327,168 60.05 3.75 4,490 -
IJC 13.45 13.55 13.45 13.55 13.35 +100 +0.74% 819,840 11,036,130 1,857,669 84.06 7.25 19,560 -
ILB 24.15 24.15 24.20 24.20 23.90 0 0.00% 108,150 2,594,200 591,729 26.78 11.52 - -
IMP 54.80 55.20 55.50 55.90 54.90 +400 +0.73% 53,000 2,940,530 3,680,271 166.53 19.09 2,600 140
ITA 5.20 5.17 5.24 5.27 5.16 -30 -0.58% 9,921,310 51,759,450 4,851,123 219.51 23.94 40,510 129,960
ITC 14.80 14.90 14.80 14.90 14.80 +100 +0.68% 7,750 115,450 1,181,360 53.46 8.76 - -
ITD 9.20 9.50 9.40 9.53 9.23 +300 +3.26% 472,640 4,478,680 180,430 8.16 10.70 - -
JVC 4.59 4.59 4.59 4.64 4.55 0 0.00% 369,990 1,698,120 516,376 23.37 183.60 1,700 5,040
KBC 15.70 15.65 15.60 15.75 15.40 -50 -0.32% 1,677,000 26,159,890 7,351,747 332.66 8.01 40,670 71,150
KDC 35.85 35.85 35.90 36.00 35.60 0 0.00% 491,280 17,614,290 7,372,952 333.62 126.23 250 -
KDH 26.25 26.40 26.30 26.60 26.20 +150 +0.57% 2,549,720 67,396,090 14,752,494 667.53 15.62 342,890 550,000
KHP 6.37 6.30 6.30 6.42 6.26 -70 -1.10% 351,950 2,215,010 353,247 15.98 7.76 - 97,200
KMR 2.55 2.54 2.55 2.60 2.50 -10 -0.39% 81,490 208,300 144,470 6.54 41.64 - -
KOS 30.20 30.50 29.70 30.85 29.50 +300 +0.99% 89,260 2,667,660 3,164,375 143.18 158.03 400 5,520
KPF 13.10 13.30 12.20 13.30 12.20 +200 +1.53% 310 3,790 239,638 10.84 8.04 - -
KSB 26.45 27.30 26.45 27.30 26.20 +850 +3.21% 1,511,020 40,496,450 1,750,833 79.22 5.16 44,850 159,510
L10 12.55 12.55 12.55 0.00 0.00 0 0.00% - - 122,865 5.56 7.02 - -
LAF 9.30 9.30 9.30 0.00 0.00 0 0.00% - - 136,971 6.20 7.66 - -
LBM 32.60 33.00 33.50 33.50 33.00 +400 +1.23% 70 2,320 330,000 14.93 5.32 - -
LCG 11.50 11.50 11.60 11.80 11.20 0 0.00% 1,838,450 21,140,280 1,325,354 59.97 6.88 68,200 2,450
LCM 0.69 0.69 0.68 0.69 0.66 0 0.00% 6,250 4,180 16,997 0.77 - - -
LDG 6.70 6.69 6.70 6.80 6.67 -10 -0.15% 3,139,790 21,080,870 1,604,412 72.60 2.58 10,000 8,580
LEC 13.40 14.00 13.40 14.00 13.40 +600 +4.48% 370 5,020 365,400 16.53 - - -
LGC 65.90 65.80 61.40 65.80 61.40 -100 -0.15% 430 26,480 12,689,844 574.20 37.07 - 10
LGL 4.53 4.84 4.84 4.84 4.84 +310 +6.84% 70,510 341,270 249,246 11.28 4.42 - -
LHG 32.70 32.30 32.90 33.30 31.90 -400 -1.22% 365,060 11,819,410 1,615,388 73.09 12.65 11,000 8,100
LIX 54.70 54.50 54.70 54.70 54.20 -200 -0.37% 40,330 2,195,300 1,765,800 79.90 10.99 6,020 5,050
LM8 10.50 10.80 10.50 10.80 10.50 +300 +2.86% 2,760 29,680 101,398 4.59 13.55 - -
LPB 12.25 12.25 12.30 12.30 12.15 0 0.00% 7,737,230 94,588,060 11,967,617 541.52 7.71 1,700,400 3,850,030
LSS 7.71 7.89 7.80 7.94 7.73 +180 +2.33% 357,130 2,805,100 528,590 23.92 62.62 - -
MBB 19.50 20.00 19.50 20.00 19.40 +500 +2.56% 15,975,030 314,511,720 55,462,815 2,509.63 5.56 2,201,480 4,009,750
MCG 1.73 1.74 1.65 1.74 1.65 +10 +0.58% 2,900 4,880 90,567 4.10 7.98 - -
MCP 28.40 28.10 28.40 28.40 27.00 -300 -1.06% 1,090 29,520 422,978 19.14 425.76 - -
MDG 10.85 10.70 10.70 10.70 10.70 -150 -1.38% 10 110 110,475 5.00 9.36 - -
MHC 5.52 5.75 5.55 5.80 5.55 +230 +4.17% 71,050 403,690 238,089 10.77 24.57 2,420 2,590
MSH 39.05 38.85 39.45 39.50 38.60 -200 -0.51% 110,160 4,293,440 1,942,865 87.91 4.26 480 1,980
MSN 83.70 83.70 83.70 83.70 82.80 0 0.00% 420,570 35,049,640 98,320,988 4,448.91 17.56 101,550 95,970
MWG 112.80 115.50 113.00 115.80 112.80 +2,700 +2.39% 1,680,140 192,009,360 52,275,981 2,365.43 13.33 - -
NAF 18.95 18.50 18.95 19.00 18.50 -450 -2.37% 77,410 1,448,670 880,004 39.82 29.70 - 47,540
NBB 21.90 22.40 21.90 22.40 21.30 +500 +2.28% 6,990 155,380 1,752,798 79.31 6.45 170 -
NCT 70.00 70.00 70.00 71.00 69.90 0 0.00% 17,510 1,228,010 1,831,601 82.88 8.70 10 14,800
NHH 50.90 49.60 50.90 51.90 48.95 -1,300 -2.55% 167,210 8,264,710 1,708,224 77.30 29.92 - 90
NKG 12.10 12.20 12.70 12.70 12.15 +100 +0.83% 6,933,330 86,342,730 2,098,398 94.95 46.92 10,710 1,035,650
NLG 28.40 28.65 28.45 28.75 28.40 +250 +0.88% 788,600 22,533,800 7,886,504 356.86 6.40 1,165,965 1,194,025
NNC 49.00 43.00 43.00 44.80 43.00 -6,000 -12.24% 75,790 3,272,580 942,560 42.65 8.35 5,530 -
NSC 74.20 73.90 74.20 74.20 73.00 -300 -0.40% 11,400 841,660 1,298,757 58.77 6.43 390 -
NT2 22.95 22.70 22.95 22.95 22.70 -250 -1.09% 290,960 6,635,740 6,534,786 295.69 8.94 5,450 98,350
NTL 20.60 21.30 20.60 21.30 20.55 +700 +3.40% 658,530 13,791,590 1,299,086 58.78 5.97 37,610 -
NVL 61.00 60.90 61.00 61.00 60.40 -100 -0.16% 1,113,890 67,565,780 60,053,217 2,717.34 17.02 100,240 12,310
NVT 5.00 4.72 5.00 5.10 4.66 -280 -5.60% 8,060 38,110 427,160 19.33 15.95 - -
OGC 7.70 7.50 7.78 7.80 7.50 -200 -2.60% 298,890 2,280,600 2,250,000 101.81 30.12 - 31,790
OPC 58.00 58.00 58.00 58.00 58.00 0 0.00% 4,010 232,580 1,541,482 69.75 17.05 - -
PAC 26.70 26.70 26.70 26.80 26.50 0 0.00% 20,780 555,240 1,240,795 56.14 8.27 12,390 1,100
PAN 21.40 21.10 21.40 21.40 21.05 -300 -1.40% 105,520 2,242,850 4,409,030 199.50 14.18 23,500 -
PC1 25.65 25.75 25.40 25.75 25.40 +100 +0.39% 291,160 7,449,520 4,102,580 185.64 11.46 10,230 -
PDN 79.40 79.90 79.10 82.80 79.10 +500 +0.63% 1,160 93,760 1,479,904 66.96 12.38 930 -
PDR 40.70 41.55 40.60 42.10 40.40 +850 +2.09% 3,544,850 146,832,200 16,460,859 744.84 16.40 86,170 -
PET 15.40 16.00 15.35 16.30 15.35 +600 +3.90% 3,288,210 52,488,900 1,337,128 60.50 12.09 36,410 477,570
PGC 21.35 21.60 22.50 22.50 21.40 +250 +1.17% 3,020 67,530 1,303,329 58.97 9.72 860 540
PGD 26.75 26.70 26.65 26.75 26.65 -50 -0.19% 17,350 463,120 2,402,948 108.73 10.82 - -
PGI 20.50 20.20 20.20 20.20 20.20 -300 -1.46% 30 610 1,792,099 81.09 11.87 - -
PHC 9.94 10.10 9.95 10.10 9.94 +160 +1.61% 284,330 2,838,000 260,057 11.77 3.75 - -
PHR 62.60 63.50 63.00 63.70 62.50 +900 +1.44% 734,100 46,308,910 8,604,199 389.33 22.18 21,070 100
PIT 5.10 5.20 5.00 5.20 4.85 +100 +1.96% 350 1,730 73,893 3.34 11.04 - -
PJT 10.40 10.40 10.40 10.40 10.40 0 0.00% 1,550 16,120 159,749 7.23 5.51 - -
PLP 6.95 6.96 6.95 6.98 6.94 +10 +0.14% 249,800 1,737,510 278,399 12.60 3.16 2,240 -
PLX 51.40 51.30 51.40 51.90 50.90 -100 -0.19% 627,770 32,271,290 62,525,119 2,829.19 16.20 29,440 194,630
PME 75.00 74.30 74.00 76.00 74.00 -700 -0.93% 1,340 101,750 5,573,364 252.19 17.47 - -
PMG 12.55 13.40 12.55 13.40 12.55 +850 +6.77% 5,630 73,270 620,906 28.10 9.50 - -
PNC 8.79 8.50 8.18 8.98 8.18 -290 -3.30% 150 1,280 91,794 4.15 6.56 - -
PNJ 76.20 78.80 76.20 78.90 76.00 +2,600 +3.41% 1,255,000 97,357,440 17,739,773 802.70 16.09 - -
POM 10.75 11.50 11.50 11.50 11.50 +750 +6.98% 24,970 287,160 3,203,251 144.94 - 1,000 -
POW 9.88 10.25 9.96 10.35 9.96 +370 +3.74% 19,544,810 200,013,020 24,004,184 1,086.16 9.97 128,170 2,657,580
PPC 23.35 23.35 23.35 23.35 23.25 0 0.00% 99,850 2,326,020 7,486,315 338.75 5.94 9,280 610
PSH 17.50 17.50 17.50 17.70 17.40 0 0.00% 110,770 1,932,970 2,208,444 99.93 21.58 - -
PTB 56.40 57.30 56.40 57.50 56.40 +900 +1.60% 235,650 13,438,390 2,639,191 119.42 6.29 33,310 -
PTC 9.20 9.20 9.20 0.00 0.00 0 0.00% - - 148,896 6.74 2.39 - -
PTL 5.91 6.13 5.91 6.30 5.91 +220 +3.72% 1,500 9,120 606,043 27.42 681.11 70 -
PVD 13.25 13.20 13.25 13.25 13.00 -50 -0.38% 7,194,340 94,488,470 5,558,913 251.53 43.42 151,820 11,170
PVT 13.00 12.85 13.05 13.05 12.80 -150 -1.15% 1,763,950 22,727,220 3,616,506 163.64 5.54 6,500 582,940
PXI 3.53 3.59 3.59 3.59 3.58 +60 +1.70% 3,720 13,320 107,700 4.87 - - -
PXS 6.89 6.90 6.93 6.94 6.87 +10 +0.15% 147,020 1,013,250 414,000 18.73 - - 1,600
PXT 1.40 1.39 1.40 1.40 1.33 -10 -0.71% 69,270 93,610 27,800 1.26 - - -
QBS 2.06 2.07 2.12 2.12 2.07 +10 +0.49% 50,980 106,340 143,513 6.49 - - -
QCG 6.00 6.20 6.10 6.20 5.95 +200 +3.33% 256,740 1,573,050 1,705,801 77.19 28.97 11,430 -
RAL 127.80 127.80 127.90 127.90 126.10 0 0.00% 6,420 815,770 1,469,700 66.50 11.74 - 1,340
RDP 8.20 7.96 7.11 7.97 7.11 -240 -2.93% 13,940 110,200 297,200 13.45 6.87 - -
REE 46.40 47.60 46.35 47.70 46.10 +1,200 +2.59% 513,130 24,121,590 14,758,424 667.80 9.00 - -
RIC 4.19 4.40 4.19 4.44 4.19 +210 +5.01% 7,140 30,320 309,623 14.01 - - -
ROS 2.18 2.19 2.20 2.20 2.18 +10 +0.46% 3,006,390 6,592,290 1,243,040 56.25 6.97 9,620 35,250
S4A 27.85 27.85 27.85 27.85 27.85 0 0.00% 40 1,110 1,175,270 53.18 10.36 - -
SAB 195.00 193.50 195.00 196.50 193.30 -1,500 -0.77% 62,480 12,152,520 124,087,909 5,614.84 25.88 223,270 224,310
SAM 10.85 10.70 10.85 10.85 10.60 -150 -1.38% 31,500 337,800 2,744,599 124.19 34.63 80 5,000
SAV 17.45 17.70 17.45 17.75 16.90 +250 +1.43% 44,420 760,170 251,412 11.38 9.20 - 10
SBA 14.80 14.80 14.70 14.80 14.60 0 0.00% 49,440 725,190 892,221 40.37 9.12 - -
SBT 17.85 18.35 17.80 18.40 17.55 +500 +2.80% 4,849,500 87,279,420 10,766,689 487.18 41.99 122,830 166,450
SBV 12.00 12.00 12.00 12.20 12.00 0 0.00% 56,580 682,550 327,678 14.83 5.75 100 -
SC5 18.90 18.90 18.65 18.90 18.65 0 0.00% 410 7,730 283,188 12.81 8.39 - -
SCD 24.80 24.80 24.80 0.00 0.00 0 0.00% - - 210,245 9.51 14.08 - -
SCR 7.05 7.07 7.12 7.17 7.07 +20 +0.28% 2,708,040 19,244,810 2,590,139 117.20 9.44 40,190 -
SCS 125.40 125.30 125.40 125.90 125.30 -100 -0.08% 9,440 1,183,890 6,358,436 287.71 13.46 2,120 -
SFC 24.60 22.90 24.00 24.00 22.90 -1,700 -6.91% 340 8,080 257,277 11.64 12.00 - -
SFG 7.50 7.70 7.76 7.76 7.50 +200 +2.67% 41,450 315,610 368,809 16.69 240.63 - -
SFI 25.50 25.75 25.40 25.90 25.40 +250 +0.98% 4,150 105,830 343,899 15.56 8.23 - -
SGN 69.60 70.00 69.60 70.00 69.50 +400 +0.57% 25,430 1,769,920 2,347,351 106.21 6.94 16,800 -
SGR 17.50 17.80 18.00 18.20 17.80 +300 +1.71% 44,690 806,270 1,068,000 48.33 9.10 - -
SGT 5.68 5.75 5.70 5.75 5.65 +70 +1.23% 10,010 57,110 425,509 19.25 38.85 - -
SHA 4.18 4.13 4.15 4.17 4.13 -50 -1.20% 32,920 136,100 131,557 5.95 3.74 - -
SHI 8.90 8.80 8.60 8.81 8.60 -100 -1.12% 688,460 5,952,650 801,742 36.28 7.75 100 7,920
SHP 24.90 24.90 25.00 25.00 24.90 0 0.00% 1,400 34,900 2,333,384 105.58 11.22 - -
SII 17.00 17.00 17.00 0.00 0.00 0 0.00% - - 1,097,386 49.66 22.43 - -
SJD 19.15 19.40 19.50 19.60 19.25 +250 +1.31% 316,980 6,173,210 1,338,573 60.57 8.71 76,000 150,000
SJF 2.07 2.05 2.06 2.09 2.05 -20 -0.97% 505,710 1,044,110 162,360 7.35 32.03 22,690 -
SJS 26.00 26.40 26.00 26.60 26.00 +400 +1.54% 92,530 2,446,290 3,006,893 136.06 28.66 3,140 460
SKG 10.45 10.35 10.45 10.45 10.35 -100 -0.96% 150,840 1,568,550 655,483 29.66 6.48 - -
SMA 8.35 8.35 8.35 0.00 0.00 0 0.00% - - 158,830 7.19 12.35 - -
SMB 37.80 38.90 38.00 39.40 38.00 +1,100 +2.91% 38,800 1,499,660 1,161,035 52.54 6.02 - -
SMC 14.60 14.70 14.85 14.85 14.40 +100 +0.68% 199,690 2,909,530 895,567 40.52 9.76 - -
SPM 13.00 13.00 12.70 13.05 12.55 0 0.00% 12,740 161,600 179,010 8.10 19.97 - -
SRC 17.80 17.60 18.15 18.15 17.50 -200 -1.12% 23,200 410,710 493,915 22.35 11.94 - -
SRF 13.10 13.10 13.10 13.15 13.10 0 0.00% 210 2,750 402,372 18.21 7.82 - -
SSC 49.65 49.65 46.40 49.65 46.40 0 0.00% 80 3,940 658,944 29.82 9.79 - 10
SSI 19.15 19.35 19.15 19.40 19.15 +200 +1.04% 4,608,770 88,913,080 11,628,118 526.16 11.64 514,120 62,970
ST8 10.00 10.10 9.51 10.15 9.51 +100 +1.00% 1,080 10,830 259,781 11.75 12.64 - -
STB 14.50 14.50 14.60 14.60 14.35 0 0.00% 11,455,070 165,802,150 26,152,975 1,183.39 12.96 208,880 272,700
STG 14.25 14.60 14.60 14.60 14.30 +350 +2.46% 2,780 39,760 1,434,499 64.91 13.31 - -
STK 20.80 20.70 20.55 20.80 20.50 -100 -0.48% 93,540 1,936,410 1,411,436 63.87 6.54 60,220 -
SVC 71.50 71.40 71.40 71.40 71.40 -100 -0.14% 300 21,420 2,377,653 107.59 12.90 - -
SVI 75.80 80.00 76.60 80.00 76.60 +4,200 +5.54% 110 8,460 1,026,595 46.45 8.26 - -
SVT 14.40 14.40 14.40 0.00 0.00 0 0.00% - - 166,746 7.55 14.55 - -
SZC 29.50 29.20 29.50 29.70 29.15 -300 -1.02% 759,450 22,268,110 2,920,000 132.13 25.61 20,500 -
SZL 53.10 53.30 53.10 53.30 52.70 +200 +0.38% 30,950 1,645,900 969,575 43.87 11.77 830 -
TAC 40.30 40.80 41.40 41.40 40.00 +500 +1.24% 16,960 686,150 1,382,147 62.54 10.15 - -
TBC 24.40 24.70 24.40 24.70 24.35 +300 +1.23% 4,560 111,430 1,568,450 70.97 12.37 - -
TCB 23.60 23.70 23.60 23.90 23.55 +100 +0.42% 12,261,190 290,452,900 82,953,317 3,753.54 8.25 5,331,340 5,331,340
TCD 10.20 10.30 10.80 10.80 10.05 +100 +0.98% 1,070 10,820 487,134 22.04 5.41 - -
TCH 20.65 20.20 20.65 20.65 20.20 -450 -2.18% 5,437,700 110,375,180 7,136,086 322.90 11.30 101,080 22,070
TCL 26.35 26.40 26.40 26.40 26.10 +50 +0.19% 100,140 2,630,750 796,183 36.03 7.58 5,400 900
TCM 35.80 35.85 35.80 35.85 34.05 +50 +0.14% 1,772,180 61,961,160 2,221,549 100.52 11.32 7,510 389,997
TCO 10.30 10.90 10.30 10.95 10.00 +600 +5.83% 2,160 22,010 182,336 8.25 11.46 - -
TCR 3.40 3.22 3.17 3.61 3.17 -180 -5.29% 90 300 146,269 6.62 17.99 - -
TCT 27.30 27.30 27.35 27.50 27.20 0 0.00% 22,700 620,120 349,112 15.80 5.20 - -
TDC 9.30 9.26 9.30 9.35 9.25 -40 -0.43% 387,080 3,593,570 926,000 41.90 7.20 114,440 490
TDG 2.17 2.13 2.18 2.18 2.09 -40 -1.84% 163,760 348,560 35,720 1.62 9.82 - 20
TDH 8.01 7.93 8.01 8.07 7.89 -80 -1.00% 1,555,760 12,398,010 893,336 40.42 6.21 118,360 1,920
TDM 26.55 26.85 26.60 27.00 26.55 +300 +1.13% 318,380 8,541,630 2,685,000 121.49 13.62 7,850 600
TDP 35.00 31.50 31.00 31.75 30.70 -3,500 -10.00% 411,430 12,919,830 1,512,000 68.42 16.56 - -
TDW 24.40 23.50 23.50 23.50 23.50 -900 -3.69% 1,110 26,090 199,750 9.04 10.25 - -
TEG 4.70 4.80 4.70 4.80 4.70 +100 +2.13% 370 1,780 155,441 7.03 39.34 - -
TGG 1.02 1.02 1.01 1.02 1.00 0 0.00% 188,190 190,100 27,846 1.26 36.43 36,710 -
THG 55.40 55.40 55.00 55.50 55.00 0 0.00% 13,380 738,340 804,384 36.40 7.29 - 990
THI 27.20 27.20 27.20 0.00 0.00 0 0.00% - - 1,196,800 54.15 7.48 - -
TIP 33.00 33.05 33.00 33.30 32.90 +50 +0.15% 78,170 2,584,680 859,404 38.89 9.91 13,420 -
TIX 31.00 29.05 29.05 29.05 29.05 -1,950 -6.29% 10 290 871,500 39.43 8.98 - -
TLD 5.68 5.64 5.68 5.70 5.60 -40 -0.70% 259,350 1,464,130 214,625 9.71 7.79 6,510 -
TLG 37.10 37.50 37.20 37.95 36.90 +400 +1.08% 84,140 3,142,400 2,861,042 129.46 9.18 1,700 10
TLH 6.12 5.95 6.20 6.25 5.95 -170 -2.78% 750,790 4,586,810 598,871 27.10 - - -
TMP 43.10 43.10 43.10 0.00 0.00 0 0.00% - - 3,017,000 136.52 8.04 - -
TMS 35.60 36.40 36.40 36.40 36.20 +800 +2.25% 9,110 330,530 2,310,482 104.55 - - -
TMT 4.90 4.98 4.99 4.99 4.90 +80 +1.63% 90 440 183,652 8.31 47.43 70 10
TN1 67.00 64.50 65.00 67.00 64.50 -2,500 -3.73% 1,550 102,050 1,380,686 62.47 7.65 - -
TNA 13.65 14.15 13.60 14.15 13.55 +500 +3.66% 807,720 11,184,740 557,311 25.22 3.89 6,970 -
TNC 31.00 31.00 31.00 31.00 31.00 0 0.00% 2,680 83,080 596,750 27.00 20.42 - -
TNI 2.90 2.90 2.89 2.91 2.89 0 0.00% 482,710 1,397,350 152,250 6.89 8.22 - 1,310
TNT 1.71 1.74 1.77 1.77 1.71 +30 +1.75% 112,400 196,190 44,370 2.01 - - -
TPB 24.80 25.50 24.85 25.50 24.80 +700 +2.82% 3,783,720 95,170,150 20,822,615 942.20 6.91 - 2,430
TPC 8.36 7.79 8.89 8.89 7.79 -570 -6.82% 1,270 10,380 175,407 7.94 7.88 100 -
TRA 69.00 68.60 69.50 69.50 68.60 -400 -0.58% 5,460 377,070 2,843,507 128.67 20.99 - -
TRC 36.80 35.20 35.20 35.20 35.20 -1,600 -4.35% 40 1,410 1,025,200 46.39 12.30 - 40
TS4 3.51 3.40 3.39 3.41 3.39 -110 -3.13% 1,140 3,880 54,575 2.47 - - -
TSC 2.78 2.74 2.71 2.80 2.71 -40 -1.44% 588,980 1,613,930 404,556 18.31 304.44 14,470 2,040
TTA 15.05 15.10 15.05 15.10 15.00 +50 +0.33% 315,550 4,748,430 2,038,500 92.24 - - -
TTB 4.19 4.48 4.20 4.48 4.19 +290 +6.92% 848,890 3,663,530 209,785 9.49 6.35 920 -
TTE 12.50 13.30 13.30 13.30 13.30 +800 +6.40% 10 130 378,922 17.15 35.95 - -
TTF 5.94 5.93 5.92 6.10 5.90 -10 -0.17% 2,184,010 13,007,360 1,845,403 83.50 - 8,700 17,420
TV2 48.90 49.30 49.20 49.30 48.80 +400 +0.82% 133,050 6,532,570 1,775,537 80.34 4.64 2,210 12,400
TVB 11.50 11.60 11.70 11.70 11.50 +100 +0.87% 415,680 4,807,860 604,591 27.36 16.81 - 2,370
TVS 11.80 12.00 11.80 12.00 11.50 +200 +1.69% 35,050 413,090 1,178,822 53.34 8.57 34,050 -
TVT 21.50 22.85 22.85 22.85 22.85 +1,350 +6.28% 100 2,290 479,850 21.71 6.20 100 -
TYA 13.30 13.40 13.40 13.40 13.30 +100 +0.75% 13,870 184,600 411,120 18.60 4.62 - 110
UDC 5.20 5.03 5.20 5.20 5.00 -170 -3.27% 79,780 405,450 174,571 7.90 1,257.50 10,500 -
UIC 42.00 41.90 42.00 42.00 41.90 -100 -0.24% 180 7,550 335,200 15.17 6.62 60 -
VAF 10.55 10.60 10.60 10.60 10.60 +50 +0.47% 1,010 10,710 399,253 18.07 33.33 - -
VCB 94.00 94.50 94.00 94.50 93.20 +500 +0.53% 1,210,580 113,430,290 350,488,919 15,859.23 21.09 966,240 679,630
VCF 215.00 215.00 215.00 215.00 215.00 0 0.00% 350 75,250 5,714,514 258.58 8.39 350 330
VCI 41.70 42.70 41.90 42.80 41.50 +1,000 +2.40% 1,017,610 43,084,140 7,071,120 319.96 10.07 67,080 -
VDP 32.90 32.90 32.90 0.00 0.00 0 0.00% - - 419,459 18.98 9.44 - -
VDS 8.30 7.81 8.30 8.30 7.81 -490 -5.90% 1,600 13,080 781,780 35.37 22.57 - -
VFG 46.65 48.50 48.50 48.50 48.50 +1,850 +3.97% 9,000 436,500 1,556,213 70.42 12.17 - 8,990
VGC 26.10 26.00 26.05 26.70 26.00 -100 -0.38% 144,630 3,791,250 11,657,100 527.47 17.89 4,290 650
VHC 45.05 45.05 45.10 45.60 44.95 0 0.00% 829,660 37,474,360 8,196,668 370.89 3.59 90,810 154,510
VHM 82.70 83.00 82.70 83.50 82.10 +300 +0.36% 2,024,240 167,637,290 273,029,655 12,354.28 12.77 858,290 880,770
VIB 28.00 28.00 27.95 28.00 27.85 0 0.00% 356,110 9,950,310 31,062,860 1,405.56 - 50 -
VIC 106.10 105.20 106.00 106.10 104.80 -900 -0.85% 720,830 75,958,050 355,831,698 16,100.98 43.24 178,610 428,250
VID 10.00 10.00 9.30 10.00 9.30 0 0.00% 20,090 200,660 308,801 13.97 322.58 - -
VIP 7.85 7.51 7.71 7.90 7.51 -340 -4.33% 286,600 2,201,530 491,687 22.25 25.20 - -
VIS 18.50 18.90 18.90 19.00 17.25 +400 +2.16% 42,390 748,470 1,395,394 63.14 - - -
VJC 120.10 119.00 120.20 120.20 118.80 -1,100 -0.92% 406,570 48,631,590 62,336,793 2,820.67 16.74 242,390 9,550
VMD 22.60 24.00 22.60 24.15 22.60 +1,400 +6.19% 650 15,390 370,566 16.77 11.58 - -
VND 17.45 18.20 17.50 18.30 17.50 +750 +4.30% 4,105,760 73,772,100 3,795,079 171.72 9.92 248,720 -
VNE 4.80 4.80 4.80 4.87 4.78 0 0.00% 55,570 266,930 393,283 17.80 39.67 - -
VNG 15.40 15.35 15.40 15.40 15.20 -50 -0.32% 179,290 2,746,120 1,493,196 67.57 81.22 710 -
VNL 16.00 16.00 16.00 16.00 16.00 0 0.00% 1,000 16,000 144,000 6.52 7.80 - 1,000
VNM 109.90 109.80 109.90 109.90 108.70 -100 -0.09% 2,823,860 308,189,170 229,443,059 10,382.04 20.04 751,510 1,545,930
VNS 10.85 11.00 10.65 11.00 10.65 +150 +1.38% 13,130 144,380 746,451 33.78 6.91 - -
VOS 1.49 1.59 1.52 1.59 1.52 +100 +6.71% 1,381,480 2,174,570 222,600 10.07 4.36 - 18,500
VPB 27.20 27.00 27.15 27.25 26.70 -200 -0.74% 6,241,440 168,641,550 65,819,206 2,978.24 8.00 993,740 763,310
VPD 14.35 15.00 14.20 15.00 14.20 +650 +4.53% 11,180 162,480 1,598,844 72.35 - - -
VPG 14.70 14.75 14.65 14.80 14.45 +50 +0.34% 580,480 8,486,780 578,197 26.16 6.69 2,500 5,610
VPH 4.11 4.13 4.14 4.17 4.10 +20 +0.49% 15,340 63,020 393,828 17.82 12.87 - -
VPI 33.25 33.25 33.25 33.40 33.05 0 0.00% 1,334,620 44,399,780 6,649,997 300.90 10.51 - -
VPS 12.50 12.90 12.00 12.90 12.00 +400 +3.20% 1,190 15,190 315,544 14.28 23.45 - -
VRC 7.22 7.15 6.76 7.22 6.76 -70 -0.97% 184,900 1,311,060 357,500 16.18 14.90 18,870 -
VRE 27.90 27.75 27.90 28.00 27.55 -150 -0.54% 5,764,680 159,944,190 63,056,836 2,853.25 22.63 1,206,170 2,597,940
VSC 47.80 48.10 47.80 48.25 47.80 +300 +0.63% 176,520 8,465,940 2,651,407 119.97 12.57 107,040 56,220
VSH 19.00 18.90 18.80 18.90 18.70 -100 -0.53% 17,810 334,750 3,897,960 176.38 25.37 3,000 150
VSI 17.00 17.00 17.00 17.00 17.00 0 0.00% 1,950 33,150 224,400 10.15 9.47 - -
VTB 9.43 9.36 9.36 9.43 9.36 -70 -0.74% 11,420 107,500 101,130 4.58 8.08 - -
VTO 7.27 7.35 7.30 7.35 7.27 +80 +1.10% 5,950 43,420 579,670 26.23 7.31 - -
YBM 4.95 5.03 4.90 5.03 4.90 +80 +1.62% 210 1,040 71,928 3.25 7.81 - -
YEG 44.10 44.10 44.00 44.40 44.00 0 0.00% 105,200 4,645,830 1,379,447 62.42 - 10 53,540
合計 3,622,319,366 163,905.85 48,363,961 41,359,628
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）。

ページトップへ