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

2021/05/11 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 1,256.04
-3.54/-0.28%
売買高 678,077,300 株
(前日比 -3.29%)
売買高(相対取引を含む) 736,619,641 株
(前日比 -0.45%)
値上がり銘柄数 206
値下がり銘柄数 139
変わらず銘柄数 54
総銘柄数 399
売買代金 20,591,034 百万VND
(前日比 -4.02%)
売買代金(相対取引を含む) 22,263,463 百万VND
(前日比 -2.09%)
前日終値 1259.58 (05/10) 
始値 1265.11
高値 1272.55
安値 1256.04
年初来高値 1,268.28 (04/20) 
年初来安値 1023.94 (01/28) 
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 1,359.19 -11.47 -0.84% VN100 1,274.81 -7.03 -0.55% VNFIN Lead 1,860.63 -10.57 -0.56%
VNMID 1,490.47 +15.04 +1.02% VNALL 1,275.13 -6.11 -0.48% VNFIN Select 1,809.34 -7.69 -0.42%
VNSML 1,291.59 +9.49 +0.74% VN Diamond 1,573.86 -3.55 -0.23% VNX Allshare 2,031.52 -10.22 -0.49%
産業トレンド
+1.04 +0.39 +0.88 +0.12 +1.08 +0.31
+1.15 +0.37 +0.75 +0.11 +0.85 - -
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2021/05/11 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://trade.vndirect.com.vn
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 15.70 15.70 15.70 15.90 15.55 0 0.00% 3,403,800 53,472,170 3,481,632 165.01 5.84 - -
AAM 10.80 10.75 10.80 10.80 10.50 -50 -0.46% 1,100 11,760 112,350 5.32 15.36 - -
AAT 18.00 18.20 18.00 18.25 17.90 +200 +1.11% 184,700 3,334,950 633,360 30.02 29.93 - -
ABS 45.35 42.20 42.20 42.20 42.20 -3,150 -6.95% 47,100 1,987,620 3,376,000 160.00 36.79 - -
ACB 36.20 35.80 36.40 36.40 35.80 -400 -1.10% 9,777,000 352,291,460 77,383,793 3,667.48 9.86 - -
ACC 14.70 14.65 14.60 14.80 14.60 -50 -0.34% 76,400 1,121,060 439,500 20.83 4.32 - -
ACL 12.20 11.95 11.60 12.20 11.60 -250 -2.05% 71,600 843,320 599,400 28.41 1.92 - -
ADG 55.00 56.10 54.90 56.10 54.70 +1,100 +2.00% 120,700 6,689,760 1,009,819 47.86 10.00 - -
ADS 14.85 15.45 15.30 15.60 15.20 +600 +4.04% 597,600 9,195,800 433,673 20.55 51.33 - -
AGG 45.55 46.40 45.50 47.00 45.50 +850 +1.87% 3,224,600 149,233,640 3,839,627 181.97 10.08 - -
AGM 19.70 21.05 21.05 21.05 21.05 +1,350 +6.85% 85,800 1,806,090 383,110 18.16 9.51 - -
AGR 11.10 11.05 11.35 11.35 11.05 -50 -0.45% 1,080,000 12,082,830 2,333,759 110.60 34.21 - -
AMD 6.87 6.60 6.50 6.96 6.48 -270 -3.93% 8,328,400 55,607,230 1,079,132 51.14 33.85 - -
ANV 21.80 22.30 21.70 22.60 21.70 +500 +2.29% 205,200 4,571,000 2,834,952 134.36 4.02 - -
APC 22.75 22.55 22.60 22.60 22.30 -200 -0.88% 30,300 678,140 448,858 21.27 5.11 - -
APG 8.94 8.95 8.98 9.05 8.91 +10 +0.11% 966,800 8,681,700 304,559 14.43 12.28 - -
APH 56.80 57.30 57.00 58.20 56.90 +500 +0.88% 1,653,800 95,157,350 - - 16.69 - -
ASM 12.90 13.05 13.20 13.50 13.00 +150 +1.16% 2,367,200 31,240,340 3,378,225 160.11 5.20 - -
ASP 6.60 6.85 6.70 6.98 6.65 +250 +3.79% 35,100 236,870 255,776 12.12 6.44 - -
AST 50.60 51.00 50.30 51.20 50.30 +400 +0.79% 20,000 1,015,480 2,295,000 108.77 12.03 - -
BCE 11.30 11.50 11.30 11.70 11.25 +200 +1.77% 92,100 1,053,900 402,500 19.08 11.18 - -
BCG 13.10 13.00 13.10 13.20 12.90 -100 -0.76% 1,176,200 15,298,510 2,645,086 125.36 12.28 - -
BCM 55.00 54.70 54.50 54.70 53.10 -300 -0.55% 105,800 5,691,180 56,614,500 2,683.15 23.46 - -
BFC 20.75 21.40 20.70 21.50 20.70 +650 +3.13% 180,500 3,839,530 1,223,395 57.98 18.37 - -
BHN 65.30 65.20 65.20 65.20 64.20 -100 -0.15% 2,200 142,560 15,113,360 716.27 28.58 - -
BIC 20.10 20.50 20.00 20.50 20.00 +400 +1.99% 33,800 681,080 2,404,176 113.94 12.92 - -
BID 41.40 42.10 42.00 43.50 41.80 +700 +1.69% 5,349,300 228,401,080 169,326,959 8,024.97 19.46 - -
BKG 10.00 10.20 10.00 10.35 9.95 +200 +2.00% 130,200 1,309,190 326,400 15.47 16.67 - -
BMC 15.40 16.20 15.40 16.30 15.40 +800 +5.19% 82,400 1,309,380 200,761 9.51 12.49 - -
BMI 28.50 28.40 28.80 28.80 28.05 -100 -0.35% 587,700 16,718,290 2,594,455 122.96 16.97 - -
BMP 58.10 58.20 58.10 58.50 57.50 +100 +0.17% 133,900 7,753,880 4,764,307 225.80 11.27 - -
BRC 12.30 12.40 12.30 12.40 12.20 +100 +0.81% 9,000 110,720 153,450 7.27 7.84 - -
BTP 15.50 16.55 15.50 16.55 15.50 +1,050 +6.77% 27,800 457,600 1,001,037 47.44 5.49 - -
BTT 50.00 50.00 50.00 50.00 50.00 0 0.00% 100 5,000 675,000 31.99 14.06 - -
BVH 56.10 56.00 56.60 57.10 55.60 -100 -0.18% 1,034,700 58,463,230 41,570,075 1,970.15 33.16 - -
BWE 28.90 29.00 29.00 29.40 28.90 +100 +0.35% 366,100 10,619,110 5,437,500 257.70 11.42 - -
C32 25.80 25.95 25.80 26.00 25.50 +150 +0.58% 32,600 841,710 390,032 18.48 5.50 - -
C47 12.35 12.45 12.80 12.80 12.30 +100 +0.81% 61,400 762,590 233,091 11.05 34.49 - -
CAV 60.00 61.40 60.20 61.40 60.20 +1,400 +2.33% 1,100 66,900 3,529,851 167.29 7.58 - -
CCI 16.30 16.50 16.90 16.90 16.30 +200 +1.23% 21,300 353,480 289,428 13.72 11.64 - -
CCL 12.80 12.70 12.80 13.15 12.50 -100 -0.78% 571,200 7,290,570 603,249 28.59 15.64 - -
CDC 15.00 14.90 15.00 15.00 14.90 -100 -0.67% 1,200 17,990 327,632 15.53 6.88 - -
CEE 15.20 15.20 15.20 0.00 0.00 0 0.00% - - 600,400 28.45 - - -
CHP 18.80 18.70 18.30 18.80 18.30 -100 -0.53% 8,100 151,600 2,747,267 130.20 11.99 - -
CIG 7.50 6.98 6.99 6.99 6.98 -520 -6.93% 48,100 335,860 220,149 10.43 1745.00 - -
CII 20.05 21.05 20.20 21.25 20.15 +1,000 +4.99% 4,422,600 92,298,450 5,027,546 238.27 28.03 - -
CKG 15.55 16.10 15.55 16.45 15.55 +550 +3.54% 3,431,100 55,329,550 1,328,246 62.95 11.13 - -
CLC 37.50 37.80 36.50 37.80 36.50 +300 +0.80% 9,400 347,670 990,647 46.95 7.76 - -
CLL 31.00 31.00 30.50 31.00 30.50 0 0.00% 1,200 37,100 1,054,000 49.95 12.77 - -
CLW 33.50 31.30 31.30 31.30 31.30 -2,200 -6.57% 100 3,130 406,900 19.28 28.25 - -
CMG 34.40 34.35 34.40 34.60 33.70 -50 -0.15% 130,200 4,426,980 3,434,995 162.80 24.66 - -
CMV 16.55 16.55 15.40 16.55 15.40 0 0.00% 900 14,010 3,004,796 142.41 13.52 - -
CMX 13.40 13.75 13.55 14.00 13.40 +350 +2.61% 127,100 1,744,170 418,120 19.82 4.42 - -
CNG 21.00 21.15 21.00 21.40 20.90 +150 +0.71% 123,600 2,608,510 571,043 27.06 8.07 - -
COM 43.00 43.00 43.00 0.00 0.00 0 0.00% - - 607,187 28.78 11.90 - -
CRC 9.71 9.80 9.65 9.80 9.65 +90 +0.93% 251,100 2,437,320 147,000 6.97 27.30 - -
CRE 41.50 41.40 41.25 41.95 40.95 -100 -0.24% 1,534,300 63,704,910 3,974,392 188.36 8.52 - -
CSM 18.50 18.30 18.20 18.30 18.20 -200 -1.08% 9,700 176,660 1,896,342 89.87 36.17 - -
CSV 27.50 27.40 27.50 27.50 27.20 -100 -0.36% 79,200 2,170,210 1,211,080 57.40 5.45 - -
CTD 57.30 59.20 58.00 60.10 57.90 +1,900 +3.32% 484,900 28,727,050 4,397,593 208.42 6.68 - -
CTF 19.65 19.05 19.35 19.55 19.05 -600 -3.05% 187,100 3,633,940 1,301,115 61.66 20.89 - -
CTG 44.80 44.20 44.75 44.90 44.20 -600 -1.34% 15,717,800 701,100,150 164,574,481 7,799.74 21.62 - -
CTI 15.80 15.85 15.90 16.25 15.80 +50 +0.32% 403,700 6,466,810 868,580 41.16 13.31 - -
CTS 15.50 15.45 15.65 15.80 15.30 -50 -0.32% 872,100 13,614,710 1,643,874 77.91 14.32 - -
CVT 42.45 43.00 42.40 43.50 41.00 +550 +1.30% 58,000 2,497,120 1,577,708 74.77 10.09 - -
D2D 53.00 53.60 53.90 54.00 53.50 +600 +1.13% 206,600 11,120,130 1,621,922 76.87 3.54 - -
DAG 6.00 6.15 6.20 6.23 6.06 +150 +2.50% 258,700 1,590,790 366,307 17.36 5.99 - -
DAH 8.26 8.69 8.26 8.80 8.00 +430 +5.21% 596,400 4,983,920 297,198 14.09 482.78 - -
DAT 25.00 24.95 24.95 24.95 24.95 -50 -0.20% 100 2,500 1,147,835 54.40 17.92 - -
DBC 56.90 57.70 57.50 58.70 57.20 +800 +1.41% 2,951,000 170,855,760 6,044,878 286.49 17.23 - -
DBD 46.00 46.00 46.00 46.00 45.80 0 0.00% 9,700 446,050 2,407,590 114.10 18.82 - -
DBT 11.70 12.20 11.70 12.40 11.70 +500 +4.27% 30,800 373,670 173,302 8.21 7.30 - -
DC4 16.25 15.95 16.25 16.35 15.60 -300 -1.85% 13,900 221,370 510,396 24.19 9.06 - -
DCL 30.05 30.95 30.05 31.50 30.00 +900 +3.00% 224,000 6,832,310 1,758,976 83.36 19.88 - -
DCM 15.95 16.05 16.20 16.35 16.05 +100 +0.63% 1,753,300 28,385,030 8,496,870 402.70 26.97 - -
DGC 69.80 68.30 68.90 69.70 68.00 -1,500 -2.15% 631,900 43,419,440 10,160,723 481.55 16.10 - -
DGW 118.00 124.00 119.50 125.00 118.00 +6,000 +5.08% 652,400 79,923,140 5,332,034 252.70 31.31 - -
DHA 49.60 50.00 49.60 50.00 49.40 +400 +0.81% 52,900 2,633,340 736,304 34.90 11.84 - -
DHC 100.50 100.80 101.00 102.70 100.40 +300 +0.30% 339,600 34,328,810 5,644,375 267.51 29.80 - -
DHG 98.80 98.20 99.00 99.00 98.20 -600 -0.61% 10,700 1,054,410 12,839,264 608.50 21.04 - -
DHM 10.00 9.95 10.00 10.10 9.95 -50 -0.50% 222,200 2,224,050 312,392 14.81 74.25 - -
DIG 26.90 27.70 26.80 28.50 26.70 +800 +2.97% 7,519,400 208,915,100 8,723,938 413.46 21.54 - -
DLG 2.86 2.98 2.82 3.06 2.82 +120 +4.20% 8,182,600 24,253,880 891,943 42.27 - - -
DMC 49.40 48.90 49.40 49.40 48.90 -500 -1.01% 16,300 799,650 1,698,173 80.48 7.30 - -
DPG 34.55 34.90 35.00 35.80 34.40 +350 +1.01% 564,400 19,671,130 1,518,143 71.95 8.31 - -
DPM 18.25 18.40 18.25 18.70 18.05 +150 +0.82% 988,200 18,124,160 7,200,550 341.26 21.32 - -
DPR 47.60 47.80 47.95 47.95 47.60 +200 +0.42% 71,600 3,418,290 1,917,965 90.90 10.49 - -
DQC 21.40 21.50 21.90 21.90 21.00 +100 +0.47% 13,600 290,300 592,498 28.08 21.22 - -
DRC 26.65 27.10 26.85 27.90 26.85 +450 +1.69% 1,976,300 54,304,280 3,219,280 152.57 12.85 - -
DRH 10.75 10.65 10.40 10.85 10.30 -100 -0.93% 1,360,900 14,512,460 642,769 30.46 13.96 - -
DRL 58.00 57.50 57.90 58.00 57.50 -500 -0.86% 5,100 295,230 546,250 25.89 10.40 - -
DSN 42.50 42.30 42.50 42.50 42.20 -200 -0.47% 19,000 805,610 511,111 24.22 6.31 - -
DTA 10.00 9.65 9.53 10.10 9.53 -350 -3.50% 70,800 681,620 174,277 8.26 26.37 - -
DTL 19.75 20.90 21.00 21.10 20.50 +1,150 +5.82% 3,700 77,480 1,267,188 60.06 - - -
DTT 13.50 13.50 13.50 0.00 0.00 0 0.00% - - 110,050 5.22 14.84 - -
DVP 46.15 46.00 45.65 46.00 45.45 -150 -0.33% 66,100 3,013,910 1,840,000 87.20 7.43 - -
DXG 23.40 24.10 23.60 24.90 23.40 +700 +2.99% 11,763,300 286,389,420 12,490,721 591.98 9.02 - -
DXV 4.30 4.50 4.30 4.53 4.30 +200 +4.65% 2,800 12,500 44,550 2.11 - - -
E1VFVN30 22.99 23.23 22.99 23.35 22.81 +240 +1.04% 783,800 18,060,260 - - - - -
EIB 24.90 25.70 24.80 26.20 24.70 +800 +3.21% 445,400 11,270,850 31,596,426 1,497.46 36.51 - -
ELC 11.70 11.85 11.65 12.20 11.60 +150 +1.28% 568,000 6,746,720 599,831 28.43 20.08 - -
EMC 18.45 19.70 17.30 19.70 17.30 +1,250 +6.78% 300 5,430 301,357 14.28 211.83 - -
EVE 14.35 14.50 14.35 14.90 14.35 +150 +1.05% 25,400 368,970 551,696 26.15 7.68 - -
EVG 11.20 11.10 11.20 11.20 10.45 -100 -0.89% 799,900 8,767,130 1,165,500 55.24 38.81 - -
FCM 6.49 6.49 6.48 6.60 6.40 0 0.00% 28,600 185,150 266,090 12.61 6.90 - -
FCN 11.90 12.10 12.00 12.40 11.90 +200 +1.68% 1,664,300 20,179,580 1,517,812 71.93 6.49 - -
FDC 11.20 11.95 11.50 11.95 11.50 +750 +6.70% 4,200 48,350 461,551 21.87 7.02 - -
FIR 29.70 30.10 29.50 30.30 29.10 +400 +1.35% 221,700 6,586,020 813,900 38.57 4.24 - -
FIT 9.78 9.87 9.79 10.15 9.79 +90 +0.92% 1,959,300 19,437,510 2,514,188 119.16 35.76 - -
FLC 11.25 11.60 11.55 12.00 11.25 +350 +3.11% 22,518,800 262,623,070 8,235,975 390.33 26.79 - -
FMC 31.10 31.20 31.25 32.25 30.60 +100 +0.32% 358,600 11,251,440 1,836,120 87.02 5.71 - -
FPT 85.80 85.20 86.00 86.60 85.20 -600 -0.70% 2,078,700 179,203,850 67,232,588 3,186.38 20.19 - -
FRT 26.65 27.00 26.70 27.60 26.65 +350 +1.31% 841,500 22,738,280 2,132,508 101.07 10.34 - -
FTM 2.50 2.67 2.50 2.67 2.50 +170 +6.80% 363,200 950,670 133,500 6.33 - - -
FTS 19.90 20.70 20.50 21.20 20.20 +800 +4.02% 1,538,700 31,932,150 2,737,876 129.76 11.62 - -
FUCTVGF2 16.00 17.10 17.10 17.10 17.10 +1,100 +6.88% 100 1,710 - - - - -
FUCVREIT 23.45 21.85 21.85 21.85 21.85 -1,600 -6.82% 2,200 48,070 - - - - -
FUEMAV30 16.10 15.67 16.10 16.23 15.67 -430 -2.67% 11,600 186,140 - - - - -
FUESSV30 17.00 17.05 17.11 17.16 17.05 +50 +0.29% 12,500 213,440 - - - - -
FUESSV50 19.50 19.80 19.50 19.80 19.50 +300 +1.54% 14,800 292,550 - - - - -
FUESSVFL 19.02 19.01 19.10 19.20 18.96 -10 -0.05% 75,200 1,432,580 - - - - -
FUEVFVND 22.75 22.42 22.75 22.75 22.40 -330 -1.45% 1,719,800 38,702,160 - - - - -
FUEVN100 17.19 17.29 17.24 17.35 17.24 +100 +0.58% 33,300 576,050 - - - - -
GAB 191.50 191.20 191.20 191.20 191.20 -300 -0.16% 500 95,600 2,638,560 125.05 175.25 - -
GAS 86.00 85.30 85.70 86.10 85.00 -700 -0.81% 737,800 63,070,170 163,259,935 7,737.44 13.89 - -
GDT 51.00 51.50 50.90 51.90 50.50 +500 +0.98% 67,700 3,461,300 868,692 41.17 12.04 - -
GEG 16.80 17.00 16.70 17.20 16.70 +200 +1.19% 475,800 8,072,200 4,609,978 218.48 14.83 - -
GEX 25.75 26.15 25.70 26.40 25.20 +400 +1.55% 6,628,600 171,092,600 12,767,581 605.10 19.72 - -
GIL 76.00 75.90 77.00 77.00 75.60 -100 -0.13% 322,400 24,566,400 2,731,170 129.44 9.66 - -
GMC 27.50 27.50 27.50 27.50 27.50 0 0.00% 3,500 96,250 823,791 39.04 4.69 - -
GMD 35.65 36.60 36.00 37.75 35.70 +950 +2.66% 6,475,800 237,977,180 11,030,433 522.77 22.85 - -
GSP 11.55 11.80 11.55 11.90 11.55 +250 +2.16% 2,800 32,910 424,800 20.13 8.62 - -
GTA 15.55 15.50 15.80 15.80 15.50 -50 -0.32% 9,300 146,020 152,365 7.22 8.33 - -
GTN 18.55 18.20 18.70 18.75 18.05 -350 -1.89% 448,900 8,273,870 4,550,000 215.64 - - -
GVR 24.65 25.25 25.00 25.70 24.80 +600 +2.43% 2,824,000 71,294,810 101,000,000 4,786.73 31.06 - -
HAG 5.25 5.24 5.21 5.31 5.19 -10 -0.19% 4,426,500 23,184,020 4,859,572 230.31 - - -
HAH 27.55 27.80 27.55 28.90 27.50 +250 +0.91% 1,591,100 44,785,430 1,317,520 62.44 11.84 - -
HAI 4.50 4.64 4.52 4.74 4.51 +140 +3.11% 4,551,300 21,042,690 847,648 40.17 55.90 - -
HAP 14.40 13.70 14.00 14.45 13.65 -700 -4.86% 395,300 5,461,160 759,955 36.02 38.59 - -
HAR 4.98 5.09 5.05 5.22 5.01 +110 +2.21% 686,800 3,478,510 487,032 23.08 77.12 - -
HAS 15.00 13.95 13.95 15.00 13.95 -1,050 -7.00% 4,300 60,210 108,810 5.16 21.04 - -
HAX 28.10 27.70 28.20 28.70 27.35 -400 -1.42% 635,900 17,869,010 1,017,820 48.24 19.38 - -
HBC 14.75 15.75 14.80 15.75 14.80 +1,000 +6.78% 5,359,400 82,223,970 3,636,288 172.34 9.17 - -
HCD 4.38 4.43 4.38 4.58 4.38 +50 +1.14% 236,200 1,061,070 119,610 5.67 6.09 - -
HCM 33.90 32.60 33.50 34.15 32.60 -1,300 -3.83% 4,725,300 157,952,450 9,944,364 471.30 20.43 - -
HDB 30.80 30.00 30.80 31.00 30.00 -800 -2.60% 5,377,400 164,379,110 47,813,019 2,266.02 8.16 - -
HDC 38.90 40.30 39.10 41.30 38.00 +1,400 +3.60% 1,075,100 42,379,140 2,680,588 127.04 15.17 - -
HDG 40.20 41.20 40.80 42.50 40.50 +1,000 +2.49% 942,000 39,039,600 6,356,131 301.24 5.25 - -
HHP 11.80 12.00 11.50 12.30 11.50 +200 +1.69% 806,000 9,521,110 240,838 11.41 13.41 - -
HHS 6.68 7.05 6.96 7.10 6.80 +370 +5.54% 4,328,800 30,090,950 1,936,946 91.80 9.25 - -
HID 4.60 4.70 4.75 4.90 4.60 +100 +2.17% 187,000 885,440 276,169 13.09 - - -
HII 22.40 22.55 22.35 22.80 22.05 +150 +0.67% 401,200 8,940,960 722,220 34.23 13.62 - -
HMC 25.95 25.15 25.80 25.95 25.00 -800 -3.08% 322,900 8,204,830 528,150 25.03 46.32 - -
HNG 10.65 10.75 10.65 10.95 10.65 +100 +0.94% 6,536,600 70,458,690 11,916,954 564.78 - - -
HOT 27.05 27.05 27.05 0.00 0.00 0 0.00% - - 216,398 10.26 18.46 - -
HPG 63.00 62.00 63.30 63.30 62.00 -1,000 -1.59% 29,565,200 1,851,973,690 205,423,525 9,735.71 22.74 - -
HPX 34.00 33.70 34.00 34.10 33.65 -300 -0.88% 923,800 31,257,030 8,913,467 422.44 15.33 - -
HQC 3.42 3.47 3.50 3.55 3.40 +50 +1.46% 11,219,700 39,147,730 1,653,799 78.38 40.35 - -
HRC 70.00 70.00 70.00 70.00 70.00 0 0.00% 100 7,000 2,114,464 100.21 273.44 - -
HSG 39.20 37.75 39.20 39.60 37.40 -1,450 -3.70% 25,817,000 996,481,700 16,784,602 795.48 46.04 - -
HSL 6.82 7.19 6.82 7.20 6.70 +370 +5.43% 140,200 974,040 113,242 5.37 2.67 - -
HT1 16.65 16.30 16.70 16.75 16.05 -350 -2.10% 1,055,700 17,460,120 6,219,133 294.75 8.40 - -
HTI 16.50 16.85 16.50 16.85 16.35 +350 +2.12% 51,600 847,360 420,394 19.92 6.02 - -
HTL 18.50 18.60 19.35 19.35 17.35 +100 +0.54% 6,500 124,700 223,200 10.58 10.82 - -
HTN 39.20 39.70 38.55 39.80 38.55 +500 +1.28% 120,200 4,732,620 1,965,515 93.15 7.32 - -
HTV 14.85 14.20 14.85 14.85 14.20 -650 -4.38% 700 10,020 186,077 8.82 6.37 - -
HU1 9.21 9.39 9.35 9.84 9.00 +180 +1.95% 14,300 133,020 93,900 4.45 11.30 - -
HU3 7.90 7.50 7.50 7.80 7.50 -400 -5.06% 10,200 77,410 75,000 3.55 4.50 - -
HUB 24.95 24.90 25.85 25.85 24.50 -50 -0.20% 6,500 162,180 474,527 22.49 5.94 - -
HVH 10.10 10.15 10.00 10.20 9.99 +50 +0.50% 135,000 1,363,030 375,042 17.77 4.43 - -
HVN 26.60 27.60 27.00 27.90 27.00 +1,000 +3.76% 768,900 21,066,670 39,144,827 1,855.21 16.69 - -
HVX 5.00 4.90 5.00 5.00 4.90 -100 -2.00% 2,700 13,340 203,474 9.64 40.16 - -
IBC 24.50 24.50 24.50 24.50 23.30 0 0.00% 65,200 1,563,480 1,998,949 94.74 46.05 - -
ICT 19.00 18.90 18.90 19.25 18.90 -100 -0.53% 64,800 1,231,710 608,297 28.83 6.78 - -
IDI 6.00 6.25 6.09 6.27 6.09 +250 +4.17% 1,486,400 9,228,460 1,422,779 67.43 4.02 - -
IJC 26.20 25.70 26.10 27.30 25.60 -500 -1.91% 2,909,400 76,322,260 5,579,401 264.43 13.76 - -
ILB 23.40 23.50 23.40 23.55 23.20 +100 +0.43% 96,800 2,262,390 575,803 27.29 11.21 - -
IMP 72.60 72.50 72.70 72.70 72.50 -100 -0.14% 37,500 2,720,720 4,833,689 229.08 25.07 - -
ITA 7.18 7.29 7.30 7.38 7.18 +110 +1.53% 10,280,000 75,092,710 6,840,364 324.19 33.75 - -
ITC 15.50 15.55 15.50 16.10 15.50 +50 +0.32% 16,200 252,990 1,232,896 58.43 9.15 - -
ITD 14.20 14.10 14.20 14.20 13.70 -100 -0.70% 223,100 3,127,420 267,796 12.69 15.88 - -
JVC 4.51 4.61 4.51 4.70 4.50 +100 +2.22% 659,600 3,004,360 518,626 24.58 184.40 - -
KBC 35.80 35.90 35.80 36.40 34.90 +100 +0.28% 8,267,800 293,709,790 16,864,391 799.26 18.36 - -
KDC 51.10 51.10 51.10 51.10 50.10 0 0.00% 1,286,900 65,383,050 11,689,079 553.98 179.93 - -
KDH 36.45 36.80 36.45 37.60 36.20 +350 +0.96% 5,788,900 214,626,140 20,564,082 974.60 21.78 - -
KHP 6.45 6.53 6.45 6.58 6.32 +80 +1.24% 111,800 715,810 366,144 17.35 8.04 - -
KMR 3.61 3.75 3.52 3.78 3.52 +140 +3.88% 156,800 577,340 213,292 10.11 61.48 - -
KOS 25.90 25.40 25.70 25.70 25.20 -500 -1.93% 488,900 12,430,580 4,191,796 198.66 131.61 - -
KPF 11.70 11.90 11.00 11.90 11.00 +200 +1.71% 1,400 16,300 689,830 32.69 7.19 - -
KSB 27.30 27.70 27.30 28.20 27.15 +400 +1.47% 809,700 22,497,780 1,845,736 87.48 5.24 - -
L10 17.55 16.40 16.40 16.40 16.40 -1,150 -6.55% 400 6,560 160,556 7.61 9.17 - -
LBM 57.90 57.90 57.00 57.90 57.00 0 0.00% 4,000 229,350 579,000 27.44 9.34 - -
LCG 13.55 14.00 13.70 14.20 13.60 +450 +3.32% 2,664,500 37,000,550 1,613,474 76.47 8.37 - -
LCM 2.56 2.56 2.71 2.72 2.56 0 0.00% 235,900 637,450 63,060 2.99 - - -
LDG 7.09 7.22 7.05 7.33 7.05 +130 +1.83% 5,490,300 39,574,120 1,728,809 81.93 2.79 - -
LEC 13.30 13.30 13.40 13.40 12.50 0 0.00% 2,500 32,110 347,130 16.45 - - -
LGC 58.20 58.20 58.20 58.20 58.20 0 0.00% 100 5,820 11,224,147 531.95 32.79 - -
LGL 6.06 6.16 6.06 6.20 6.06 +100 +1.65% 35,500 218,300 317,222 15.03 5.63 - -
LHG 38.55 38.90 38.20 40.50 37.80 +350 +0.91% 616,800 24,135,830 1,945,467 92.20 15.23 - -
LIX 58.30 58.20 58.20 58.50 58.20 -100 -0.17% 43,000 2,508,870 1,885,680 89.37 11.74 - -
LM8 11.45 11.30 11.30 11.30 11.30 -150 -1.31% 1,000 11,300 106,092 5.03 14.18 - -
LPB 21.80 21.65 22.05 22.20 21.65 -150 -0.69% 20,851,300 456,479,330 23,265,933 1,102.65 13.63 - -
LSS 11.00 11.75 11.00 11.75 11.00 +750 +6.82% 696,200 8,041,190 795,171 37.69 93.25 - -
MBB 33.20 32.70 33.20 33.40 32.70 -500 -1.51% 20,385,100 674,717,810 91,519,350 4,337.41 9.09 - -
MCG 3.19 3.12 3.00 3.20 3.00 -70 -2.19% 55,200 172,440 162,396 7.70 14.31 - -
MCP 30.05 30.05 30.05 0.00 0.00 0 0.00% - - 452,331 21.44 455.30 - -
MDG 12.00 12.00 11.20 12.00 11.20 0 0.00% 1,100 12,480 123,897 5.87 10.50 - -
MHC 11.70 11.90 11.90 12.50 11.80 +200 +1.71% 3,790,700 46,401,620 492,741 23.35 50.85 - -
MIG 16.20 16.15 16.20 16.30 16.00 -50 -0.31% 130,500 2,109,480 2,099,500 99.50 13.35 - -
MSB 22.60 22.95 22.70 23.35 22.70 +350 +1.55% 13,380,100 309,793,750 26,553,150 1,258.44 23.64 - -
MSH 53.00 53.00 53.90 53.90 52.50 0 0.00% 60,600 3,206,180 2,650,498 125.62 5.82 - -
MSN 101.60 101.50 104.00 105.80 101.50 -100 -0.10% 3,396,000 354,911,300 119,230,349 5,650.73 21.30 - -
MWG 138.10 137.50 137.50 140.00 137.40 -600 -0.43% 1,382,900 191,358,010 65,371,790 3,098.19 15.87 - -
NAF 24.30 24.50 24.20 24.50 23.65 +200 +0.82% 703,400 16,944,070 1,165,411 55.23 39.33 - -
NBB 26.95 26.95 26.95 0.00 0.00 0 0.00% - - 2,108,835 99.94 7.76 - -
NCT 69.60 70.10 69.60 71.00 69.60 +500 +0.72% 15,200 1,066,070 1,834,218 86.93 8.71 - -
NHA 26.90 27.50 26.15 27.50 26.00 +600 +2.23% 230,200 6,075,270 663,987 31.47 7.03 - -
NHH 63.20 63.30 63.30 63.40 62.70 +100 +0.16% 347,700 21,922,660 2,306,652 109.32 38.18 - -
NKG 32.10 31.50 32.85 32.85 31.30 -600 -1.87% 9,372,100 300,051,740 5,417,996 256.78 121.15 - -
NLG 38.90 38.50 38.90 40.30 38.20 -400 -1.03% 4,445,500 175,154,470 10,982,920 520.52 8.60 - -
NNC 27.20 27.20 27.20 27.35 27.20 0 0.00% 20,500 558,490 596,224 28.26 5.28 - -
NT2 20.30 20.40 20.30 20.60 20.20 +100 +0.49% 321,800 6,569,840 5,872,671 278.33 8.03 - -
NTL 23.95 24.45 24.00 25.00 23.90 +500 +2.09% 624,600 15,232,140 1,491,204 70.67 6.86 - -
NVL 128.50 128.50 128.50 130.50 126.90 0 0.00% 4,227,900 540,962,270 138,100,207 6,545.03 35.90 - -
NVT 8.89 8.80 8.85 8.85 8.80 -90 -1.01% 11,000 96,810 796,400 37.74 29.73 - -
OCB 24.15 23.90 24.35 24.40 23.90 -250 -1.04% 3,290,000 79,615,900 26,192,162 1,241.33 7.32 - -
OGC 5.91 6.10 6.20 6.20 5.95 +190 +3.21% 467,800 2,827,830 1,830,000 86.73 24.50 - -
OPC 62.10 66.00 65.00 66.40 65.00 +3,900 +6.28% 3,900 257,110 1,754,100 83.13 19.41 - -
PAC 35.40 35.40 35.00 36.85 35.00 0 0.00% 51,600 1,877,410 1,645,098 77.97 10.97 - -
PC1 25.20 25.20 25.20 25.80 24.90 0 0.00% 545,400 13,735,710 4,817,931 228.34 11.22 - -
PDN 83.90 82.00 81.50 83.00 80.90 -1,900 -2.26% 7,200 589,270 1,518,800 71.98 12.70 - -
PDR 69.90 69.50 69.90 70.90 69.40 -400 -0.57% 3,827,600 268,821,090 33,830,648 1,603.35 27.43 - -
PET 21.20 21.90 21.50 22.40 21.10 +700 +3.30% 3,624,300 79,458,980 1,830,194 86.74 16.55 - -
PGC 16.75 16.90 16.75 16.90 16.75 +150 +0.90% 16,300 274,560 1,019,734 48.33 7.61 - -
PGD 28.00 28.00 28.00 28.10 28.00 0 0.00% 8,100 226,900 2,519,946 119.43 11.35 - -
PGI 20.50 20.50 20.50 20.50 20.50 0 0.00% 100 2,050 1,818,714 86.19 12.04 - -
PHC 14.25 14.35 14.30 14.40 14.15 +100 +0.70% 216,600 3,092,460 369,488 17.51 5.33 - -
PHR 51.80 52.20 51.90 53.00 51.20 +400 +0.77% 753,900 39,449,690 7,073,058 335.22 18.23 - -
PIT 6.00 5.85 6.00 6.00 5.60 -150 -2.50% 9,600 55,990 83,130 3.94 12.42 - -
PJT 12.30 12.30 12.30 12.30 12.30 0 0.00% 800 9,840 188,934 8.95 6.52 - -
PLP 9.33 9.47 9.33 9.69 9.33 +140 +1.50% 322,700 3,084,170 378,799 17.95 4.30 - -
PLX 53.30 53.00 53.50 53.70 53.00 -300 -0.56% 1,711,900 91,225,160 65,922,101 3,124.27 16.74 - -
PME 79.00 79.00 79.00 0.00 0.00 0 0.00% - - 5,925,918 280.85 18.58 - -
PMG 24.10 25.70 24.20 25.70 24.10 +1,600 +6.64% 10,500 254,770 1,190,842 56.44 18.21 - -
PNC 9.55 9.55 9.55 0.00 0.00 0 0.00% - - 103,134 4.89 7.37 - -
PNJ 93.60 94.00 95.00 95.90 94.00 +400 +0.43% 371,800 35,227,090 21,372,457 1,012.91 19.20 - -
POM 20.10 20.25 21.50 21.50 20.10 +150 +0.75% 1,738,600 36,211,810 5,640,507 267.32 - - -
POW 12.20 12.30 12.30 12.65 12.15 +100 +0.82% 12,029,400 149,057,660 28,805,021 1,365.17 11.96 - -
PPC 27.15 27.65 27.15 27.70 27.15 +500 +1.84% 401,400 11,056,090 8,864,951 420.14 7.03 - -
PSH 24.00 24.00 24.00 24.50 23.50 0 0.00% 212,900 5,143,860 3,027,609 143.49 29.59 - -
PTB 78.50 80.00 78.50 80.00 78.30 +1,500 +1.91% 84,700 6,716,340 3,684,734 174.63 8.78 - -
PTC 10.45 9.73 9.73 9.73 9.73 -720 -6.89% 8,900 86,600 157,473 7.46 2.53 - -
PTL 5.25 5.27 5.25 5.27 5.10 +20 +0.38% 28,200 146,110 521,019 24.69 585.56 - -
PVD 20.20 20.55 20.20 21.20 19.90 +350 +1.73% 7,589,900 156,070,140 8,654,217 410.15 67.60 - -
PVT 16.45 16.60 16.45 17.10 16.35 +150 +0.91% 2,688,300 44,890,610 5,372,611 254.63 7.16 - -
PXI 3.60 3.75 3.80 3.80 3.75 +150 +4.17% 12,700 47,820 112,500 5.33 - - -
PXS 6.39 6.48 6.39 6.67 6.36 +90 +1.41% 326,900 2,107,520 388,800 18.43 - - -
PXT 2.03 2.17 2.03 2.17 1.89 +140 +6.90% 382,600 772,980 43,400 2.06 - - -
QBS 3.38 3.50 3.35 3.54 3.35 +120 +3.55% 724,500 2,501,950 242,655 11.50 - - -
QCG 7.90 7.98 7.90 8.16 7.89 +80 +1.01% 756,400 6,047,060 2,195,531 104.05 37.29 - -
RAL 220.00 224.00 220.00 224.00 218.00 +4,000 +1.82% 21,600 4,753,550 2,704,800 128.19 20.58 - -
RDP 9.20 9.08 9.24 9.24 9.05 -120 -1.30% 13,300 121,460 432,577 20.50 7.84 - -
REE 56.70 54.90 56.70 56.80 54.80 -1,800 -3.17% 906,700 50,555,900 16,966,896 804.12 10.39 - -
RIC 18.50 18.00 17.50 18.30 17.50 -500 -2.70% 26,300 472,420 1,266,638 60.03 - - -
ROS 6.15 6.58 6.58 6.58 6.51 +430 +6.99% 28,923,800 190,089,440 3,734,796 177.00 20.96 - -
S4A 27.00 27.00 27.00 0.00 0.00 0 0.00% - - 1,139,400 54.00 10.04 - -
SAB 150.50 152.20 151.00 160.00 151.00 +1,700 +1.13% 238,100 36,452,840 97,602,997 4,625.73 20.36 - -
SAM 10.20 10.15 10.20 10.40 10.00 -50 -0.49% 116,400 1,183,370 3,552,471 168.36 32.85 - -
SAV 28.20 27.80 28.20 28.65 27.60 -400 -1.42% 49,400 1,381,340 394,874 18.71 14.46 - -
SBA 16.00 16.10 16.25 16.25 16.10 +100 +0.63% 5,000 80,550 970,591 46.00 9.92 - -
SBT 19.05 20.15 19.05 20.35 19.00 +1,100 +5.77% 4,283,900 85,123,300 12,435,737 589.37 46.11 - -
SBV 14.50 14.00 14.40 14.80 13.90 -500 -3.45% 208,100 2,954,540 382,536 18.13 6.70 - -
SC5 25.50 25.50 25.50 0.00 0.00 0 0.00% - - 382,079 18.11 11.31 - -
SCD 22.75 21.30 22.80 22.80 21.30 -1,450 -6.37% 200 4,410 180,574 8.56 12.10 - -
SCR 8.00 8.03 8.02 8.21 7.98 +30 +0.38% 2,910,100 23,573,690 2,941,841 139.42 10.72 - -
SCS 126.00 125.90 127.00 127.00 125.90 -100 -0.08% 37,400 4,713,640 6,388,884 302.79 13.53 - -
SFC 24.50 24.50 24.50 0.00 0.00 0 0.00% - - 275,253 13.05 12.83 - -
SFG 8.60 8.70 8.52 9.00 8.52 +100 +1.16% 17,600 150,520 416,707 19.75 271.88 - -
SFI 37.60 37.60 37.60 37.60 36.50 0 0.00% 5,500 204,200 502,159 23.80 12.02 - -
SGN 68.00 68.00 68.00 68.20 67.50 0 0.00% 2,000 135,970 2,280,284 108.07 6.74 - -
SGR 25.85 26.20 25.85 26.90 25.85 +350 +1.35% 26,700 699,580 1,572,000 74.50 13.40 - -
SGT 15.50 15.50 15.50 15.50 15.00 0 0.00% 229,500 3,534,540 1,147,025 54.36 104.73 - -
SHA 6.20 6.21 6.32 6.32 6.20 +10 +0.16% 51,700 322,800 197,813 9.38 5.63 - -
SHI 23.95 23.60 23.80 23.95 23.20 -350 -1.46% 1,666,800 39,399,190 2,150,127 101.90 20.77 - -
SHP 22.40 22.60 22.00 22.60 22.00 +200 +0.89% 13,000 290,040 2,117,851 100.37 10.18 - -
SII 17.30 17.30 17.30 17.30 17.30 0 0.00% 100 1,730 1,116,232 52.90 22.82 - -
SJD 17.15 17.30 17.45 17.50 17.15 +150 +0.87% 5,000 86,720 1,193,676 56.57 7.76 - -
SJF 3.48 3.44 3.50 3.50 3.44 -40 -1.15% 1,079,200 3,740,190 272,448 12.91 53.75 - -
SJS 45.80 46.90 45.80 48.00 45.50 +1,100 +2.40% 253,800 11,892,870 5,341,792 253.17 50.92 - -
SKG 11.35 11.40 11.25 11.40 11.05 +50 +0.44% 193,900 2,177,650 721,982 34.22 7.14 - -
SMA 7.71 7.90 7.52 7.90 7.51 +190 +2.46% 4,800 36,420 160,787 7.62 11.69 - -
SMB 40.80 41.00 40.80 41.50 40.50 +200 +0.49% 33,500 1,373,380 1,223,713 58.00 6.35 - -
SMC 37.20 37.00 38.60 38.65 35.90 -200 -0.54% 1,698,500 63,249,260 2,254,149 106.83 24.57 - -
SPM 13.40 13.40 13.40 0.00 0.00 0 0.00% - - 184,518 8.74 20.58 - -
SRC 19.30 19.20 19.00 19.30 19.00 -100 -0.52% 19,100 367,230 538,817 25.54 13.03 - -
SRF 13.25 13.15 12.60 13.15 12.60 -100 -0.75% 6,900 88,410 403,907 19.14 7.85 - -
SSB 28.00 28.00 28.30 28.30 27.70 0 0.00% 942,400 26,327,920 33,844,838 1,604.02 21.15 - -
SSI 34.70 34.20 35.00 35.30 34.20 -500 -1.44% 16,042,700 559,231,610 22,088,457 1,046.85 20.57 - -
ST8 12.30 12.30 12.30 0.00 0.00 0 0.00% - - 316,367 14.99 15.39 - -
STB 24.30 24.65 24.45 25.45 24.45 +350 +1.44% 58,012,000 1,456,930,420 44,460,057 2,107.11 22.03 - -
STG 15.95 16.80 15.95 16.80 15.95 +850 +5.33% 1,500 24,440 1,650,656 78.23 15.31 - -
STK 32.40 33.00 32.80 34.10 32.40 +600 +1.85% 135,700 4,555,200 2,250,115 106.64 10.43 - -
SVC 77.00 82.30 82.30 82.30 82.30 +5,300 +6.88% 100 8,230 2,740,628 129.89 14.86 - -
SVD 8.88 8.86 8.99 8.99 8.70 -20 -0.23% 70,400 618,120 114,294 5.42 0.82 - -
SVI 82.50 80.60 77.00 80.60 76.80 -1,900 -2.30% 1,400 108,890 1,034,294 49.02 8.32 - -
SVT 17.40 17.25 16.35 17.30 16.30 -150 -0.86% 2,700 44,400 199,748 9.47 17.42 - -
SZC 33.90 34.80 34.00 35.45 33.85 +900 +2.65% 690,800 23,922,900 3,480,000 164.93 30.53 - -
SZL 50.40 50.90 49.60 50.90 49.55 +500 +0.99% 5,300 263,930 925,917 43.88 11.24 - -
TAC 63.00 62.30 61.00 63.10 61.00 -700 -1.11% 9,200 565,140 2,110,484 100.02 15.49 - -
TBC 26.60 26.70 26.80 26.95 26.55 +100 +0.38% 4,700 125,580 1,695,450 80.35 13.38 - -
TCB 48.10 47.00 48.10 48.25 47.00 -1,100 -2.29% 16,021,800 764,939,560 164,730,593 7,807.14 16.37 - -
TCD 13.45 13.40 13.45 13.80 13.40 -50 -0.37% 57,200 769,610 1,102,748 52.26 7.03 - -
TCH 21.85 22.10 22.00 22.60 22.00 +250 +1.14% 4,534,500 101,177,890 8,275,076 392.18 12.37 - -
TCL 29.40 29.55 29.40 29.90 29.40 +150 +0.51% 57,200 1,693,150 891,182 42.24 8.49 - -
TCM 104.00 103.60 104.00 104.50 101.80 -400 -0.38% 180,600 18,544,310 6,419,874 304.26 32.72 - -
TCO 13.00 13.10 13.00 13.10 13.00 +100 +0.77% 4,300 56,120 219,138 10.39 13.77 - -
TCR 4.70 4.69 4.70 4.71 4.40 -10 -0.21% 900 4,140 213,080 10.10 26.20 - -
TCT 26.45 26.60 26.45 27.40 26.45 +150 +0.57% 14,100 374,460 340,161 16.12 5.07 - -
TDC 17.10 17.20 17.10 17.80 16.90 +100 +0.58% 772,600 13,273,420 1,720,000 81.52 13.36 - -
TDG 4.11 4.08 4.13 4.14 3.98 -30 -0.73% 502,800 2,050,810 68,422 3.24 18.80 - -
TDH 6.31 6.30 6.30 6.46 6.10 -10 -0.16% 1,233,700 7,719,440 709,712 33.64 4.94 - -
TDM 26.50 26.05 27.00 27.00 26.00 -450 -1.70% 215,400 5,698,260 2,605,000 123.46 13.22 - -
TDP 27.90 27.50 27.70 27.70 27.50 -400 -1.43% 119,800 3,301,810 1,478,396 70.07 14.46 - -
TDW 33.30 33.30 33.30 33.30 33.30 0 0.00% 200 6,660 283,050 13.41 14.53 - -
TEG 13.95 13.95 13.70 14.00 13.70 0 0.00% 157,500 2,187,150 451,752 21.41 114.34 - -
TGG 4.65 4.65 4.97 4.97 4.65 0 0.00% 1,066,700 5,173,730 126,945 6.02 166.07 - -
THG 77.50 78.30 78.90 78.90 77.50 +800 +1.03% 16,000 1,249,280 1,136,882 53.88 10.31 - -
THI 27.50 27.50 27.50 0.00 0.00 0 0.00% - - 1,210,000 57.35 7.56 - -
TIP 39.90 40.50 39.90 40.50 39.20 +600 +1.50% 171,600 6,799,450 1,053,127 49.91 12.14 - -
TIX 31.00 31.00 31.00 0.00 0.00 0 0.00% - - 930,000 44.08 9.59 - -
TLD 6.11 6.20 6.11 6.31 5.98 +90 +1.47% 548,700 3,354,940 247,730 11.74 8.56 - -
TLG 35.55 35.40 35.55 35.55 34.90 -150 -0.42% 51,100 1,798,140 2,753,924 130.52 8.67 - -
TLH 18.50 18.10 19.30 19.45 18.10 -400 -2.16% 5,421,700 102,791,050 1,821,776 86.34 - - -
TMP 42.00 43.00 42.25 43.50 42.25 +1,000 +2.38% 13,300 565,720 3,010,000 142.65 8.03 - -
TMS 48.00 51.00 48.00 51.30 48.00 +3,000 +6.25% 77,000 3,878,750 4,152,997 196.82 - - -
TMT 8.40 8.98 8.90 8.98 8.90 +580 +6.90% 12,800 114,900 331,164 15.69 85.52 - -
TN1 54.50 54.00 54.50 54.50 53.00 -500 -0.92% 3,300 178,270 1,260,134 59.72 6.41 - -
TNA 13.00 13.10 13.30 13.30 12.80 +100 +0.77% 217,200 2,852,790 515,956 24.45 3.60 - -
TNC 28.10 30.00 30.00 30.00 30.00 +1,900 +6.76% 60,000 1,800,000 577,500 27.37 19.76 - -
TNH 26.30 26.45 26.55 26.70 26.20 +150 +0.57% 116,900 3,091,140 1,097,675 52.02 12.35 - -
TNI 4.02 4.02 4.02 4.13 3.95 0 0.00% 1,340,600 5,391,270 211,050 10.00 11.39 - -
TNT 8.00 8.13 8.10 8.19 7.90 +130 +1.63% 127,700 1,038,220 207,315 9.83 - - -
TPB 31.10 31.00 32.00 32.20 31.00 -100 -0.32% 9,406,500 299,057,050 31,981,326 1,515.70 8.40 - -
TPC 9.00 9.00 9.00 0.00 0.00 0 0.00% - - 202,653 9.60 9.10 - -
TRA 67.40 67.60 69.50 69.80 67.60 +200 +0.30% 8,300 569,120 2,802,057 132.80 20.68 - -
TRC 37.40 36.95 36.00 36.95 36.00 -450 -1.20% 1,300 46,990 1,076,169 51.00 12.91 - -
TS4 4.52 4.48 4.56 4.56 4.30 -40 -0.88% 25,600 111,570 71,911 3.41 - - -
TSC 11.80 12.60 12.00 12.60 11.85 +800 +6.78% 7,252,300 89,315,600 1,860,366 88.17 1400.00 - -
TTA 14.85 14.90 14.90 15.10 14.75 +50 +0.34% 904,200 13,477,360 2,011,500 95.33 - - -
TTB 6.00 6.08 6.00 6.20 5.90 +80 +1.33% 660,500 3,969,240 313,178 14.84 8.62 - -
TTE 9.82 9.82 9.82 0.00 0.00 0 0.00% - - 279,776 13.26 26.54 - -
TTF 6.93 6.95 7.00 7.13 6.87 +20 +0.29% 3,543,200 24,702,920 2,162,825 102.50 - - -
TV2 49.40 52.00 49.60 52.50 49.60 +2,600 +5.26% 329,900 16,819,690 1,872,778 88.76 4.89 - -
TVS 19.30 20.00 19.40 20.65 19.40 +700 +3.63% 67,800 1,358,900 1,964,703 93.11 14.28 - -
TVT 25.60 25.60 25.60 25.60 25.60 0 0.00% 2,000 51,200 537,600 25.48 6.95 - -
TYA 16.80 17.00 17.00 17.20 16.80 +200 +1.19% 62,800 1,066,590 521,729 24.73 5.86 - -
UDC 6.40 6.34 6.40 6.40 6.00 -60 -0.94% 22,700 141,810 220,036 10.43 1585.00 - -
UIC 53.30 53.40 53.30 54.20 52.20 +100 +0.19% 5,600 297,560 427,200 20.25 8.44 - -
VAF 10.20 9.61 9.61 9.61 9.61 -590 -5.78% 100 960 361,964 17.15 30.22 - -
VCA 16.10 15.70 16.45 16.45 15.70 -400 -2.48% 94,600 1,518,480 238,441 11.30 9.43 - -
VCB 98.10 97.90 98.20 99.30 97.50 -200 -0.20% 1,171,500 115,461,960 363,099,102 17,208.49 21.85 - -
VCF 230.00 236.00 236.00 236.00 236.00 +6,000 +2.61% 100 23,600 6,272,676 297.28 9.21 - -
VCG 47.00 46.15 47.40 47.40 46.15 -850 -1.81% 245,500 11,525,010 20,384,948 966.11 29.81 - -
VCI 68.20 68.20 70.00 71.00 68.20 0 0.00% 2,509,800 174,404,010 11,293,920 535.26 16.08 - -
VDP 34.50 34.60 34.50 34.60 34.50 +100 +0.29% 900 31,070 555,313 26.32 9.93 - -
VDS 15.30 15.20 15.35 15.80 15.20 -100 -0.65% 799,500 12,373,820 1,521,519 72.11 43.93 - -
VGC 33.10 33.00 33.00 33.70 33.00 -100 -0.30% 137,000 4,544,630 14,795,550 701.21 22.71 - -
VHC 35.75 36.40 35.80 37.20 35.75 +650 +1.82% 926,300 33,777,140 6,622,835 313.88 2.90 - -
VHM 99.10 98.00 99.90 99.90 98.00 -1,100 -1.11% 3,142,600 310,814,580 322,372,364 15,278.31 15.07 - -
VIB 59.00 61.30 60.00 62.00 59.50 +2,300 +3.90% 1,352,500 82,630,850 68,005,475 3,223.01 15.74 - -
VIC 132.50 131.00 132.50 133.40 130.50 -1,500 -1.13% 1,164,200 153,967,550 443,098,407 20,999.92 53.84 - -
VID 12.15 12.15 11.40 12.15 11.35 0 0.00% 1,600 18,340 375,193 17.78 391.94 - -
VIP 8.38 8.45 8.36 8.55 8.30 +70 +0.84% 312,600 2,640,080 553,229 26.22 28.36 - -
VIS 21.25 21.50 22.70 22.70 21.50 +250 +1.18% 126,600 2,830,060 1,587,353 75.23 - - -
VIX 30.10 29.40 30.15 30.20 29.00 -700 -2.33% 6,543,800 195,778,800 3,754,938 177.96 28.32 - -
VJC 119.20 119.00 119.40 119.80 118.80 -200 -0.17% 527,700 62,923,870 64,451,749 3,054.59 16.74 - -
VMD 22.90 23.45 23.00 23.50 23.00 +550 +2.40% 10,400 240,440 362,074 17.16 11.32 - -
VNE 6.61 6.70 6.61 6.99 6.52 +90 +1.36% 69,500 469,490 548,958 26.02 55.37 - -
VNG 12.50 12.60 12.50 12.60 12.30 +100 +0.80% 228,200 2,849,960 1,225,685 58.09 66.67 - -
VNL 19.55 19.00 18.75 19.55 18.70 -550 -2.81% 3,800 72,110 171,000 8.10 9.26 - -
VNM 93.00 91.20 93.50 94.50 91.20 -1,800 -1.94% 4,197,000 389,794,520 190,603,937 9,033.36 16.65 - -
VNS 9.95 9.98 9.95 9.98 9.95 +30 +0.30% 1,900 18,940 677,235 32.10 6.27 - -
VOS 4.05 4.23 4.06 4.29 4.05 +180 +4.44% 2,140,700 9,047,160 592,200 28.07 11.59 - -
VPB 62.30 63.00 62.40 63.50 61.50 +700 +1.12% 24,541,400 1,530,341,190 154,649,147 7,329.34 18.66 - -
VPD 14.80 14.80 14.80 14.80 14.35 0 0.00% 8,000 115,270 1,577,527 74.76 - - -
VPG 36.30 35.90 36.50 36.60 35.90 -400 -1.10% 814,100 29,532,320 1,407,273 66.70 16.29 - -
VPH 5.15 5.18 5.15 5.30 5.15 +30 +0.58% 140,400 728,650 493,953 23.41 16.14 - -
VPI 34.55 34.20 34.55 34.85 34.20 -350 -1.01% 922,100 31,725,980 6,839,997 324.17 10.81 - -
VPS 19.00 17.70 17.90 19.00 17.70 -1,300 -6.84% 81,000 1,449,840 432,956 20.52 32.18 - -
VRC 8.39 8.37 8.39 8.40 8.25 -20 -0.24% 297,600 2,490,100 418,500 19.83 17.44 - -
VRE 31.75 31.00 31.90 31.90 31.00 -750 -2.36% 5,114,700 160,849,590 70,441,871 3,338.48 25.29 - -
VSC 47.10 48.00 47.00 49.00 47.00 +900 +1.91% 25,900 1,239,950 2,645,894 125.40 12.54 - -
VSH 19.70 19.30 19.50 19.70 19.10 -400 -2.03% 116,500 2,256,960 4,559,456 216.09 25.91 - -
VSI 19.40 19.00 19.40 19.40 19.00 -400 -2.06% 2,200 41,880 250,800 11.89 10.58 - -
VTB 12.15 12.30 12.15 12.40 12.15 +150 +1.23% 5,100 62,160 132,896 6.30 10.62 - -
VTO 8.72 8.70 8.85 8.85 8.69 -20 -0.23% 40,700 354,950 686,140 32.52 8.66 - -
YBM 6.90 6.85 6.90 6.90 6.69 -50 -0.72% 7,200 48,960 97,954 4.64 10.64 - -
YEG 21.80 22.45 21.55 22.60 21.50 +650 +2.98% 100,600 2,205,830 702,235 33.28 - - -
合計 4,698,166,739 222,661.93 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)。