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

2021/03/05 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 1,168.69
+0.17/+0.01%
売買高 539,078,500 株
（前日比 -12.27%）
売買高（相対取引を含む） 564,976,607 株
（前日比 -14.08%）
値上がり銘柄数 197
値下がり銘柄数 131
変わらず銘柄数 82
総銘柄数 410
売買代金 13,778,674 百万VND
（前日比 -9.22%）
売買代金（相対取引を含む） 14,819,450 百万VND
（前日比 -11.02%）
前日終値 1168.52 (03/04) 
始値 1164.19
高値 1169.56
安値 1155.60
年初来高値 1,194.20 (01/15) 
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) 30,014,700 74,129,800 -44,115,100
金額 (百万VND) 1,163,298 2,505,858 -1,342,560
VN30 1,173.83 -0.46 -0.04% VN100 1,123.45 -0.83 -0.07% VNFIN Lead 1,518.20 +3.89 +0.26%
VNMID 1,397.41 +2.10 +0.15% VNALL 1,127.06 -0.19 -0.02% VNFIN Select 1,477.18 +1.90 +0.13%
VNSML 1,208.32 +10.27 +0.86% VN Diamond 1,376.30 -0.30 -0.02% VNX Allshare 1,798.69 +1.16 +0.06%
産業トレンド
+1.02 +1.86 +1.14 +0.37 +0.50 -0.61
+1.30 +0.98 +0.01 +1.25 +0.76 - -
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（2021/03/05 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 14.30 14.60 14.25 14.65 14.05 +300 +2.10% 2,998,400 42,951,220 3,237,696 152.72 5.43 116,700 6,300
AAM 10.85 11.00 11.00 11.00 11.00 +150 +1.38% 1,300 14,300 114,963 5.42 15.71 - -
ABS 36.40 36.50 36.00 37.00 34.30 +100 +0.27% 47,400 1,673,790 1,366,555 64.46 31.82 - -
ABT 31.50 31.50 31.50 0.00 0.00 0 0.00% - - 362,164 17.08 7.44 - -
ACB 32.40 32.45 32.10 32.60 31.60 +50 +0.15% 10,157,000 325,976,440 70,142,572 3,308.61 8.93 - -
ACC 15.80 16.20 16.00 16.20 15.95 +400 +2.53% 66,500 1,071,720 486,000 22.92 4.77 - 7,000
ACL 14.20 14.10 13.65 14.15 13.65 -100 -0.70% 31,800 444,570 707,242 33.36 2.27 - -
ADG 59.90 60.80 59.90 61.00 59.90 +900 +1.50% 33,700 2,036,250 - - 10.84 100 2,600
ADS 15.75 15.80 15.30 15.80 14.70 +50 +0.32% 237,400 3,574,740 443,497 20.92 52.49 - -
AGG 37.00 37.00 37.00 37.25 36.40 0 0.00% 1,389,800 50,935,110 3,048,545 143.80 8.04 1,300 95,000
AGM 14.50 14.50 14.50 14.50 14.00 0 0.00% 20,800 297,880 263,900 12.45 6.55 - -
AGR 12.20 12.20 12.20 12.35 11.50 0 0.00% 1,232,200 14,880,590 2,576,639 121.54 37.77 4,500 67,800
AMD 3.17 3.17 3.12 3.19 3.08 0 0.00% 2,189,200 6,865,950 518,310 24.45 16.26 2,000 94,100
ANV 22.95 23.00 22.95 23.80 22.50 +50 +0.22% 297,800 6,849,660 2,923,941 137.92 4.15 3,500 -
APC 22.80 23.00 22.90 23.30 22.30 +200 +0.88% 60,400 1,386,620 457,816 21.60 5.22 - -
APG 9.34 9.39 9.35 9.40 9.26 +50 +0.54% 916,600 8,561,700 319,531 15.07 12.88 - 24,000
APH 50.20 50.00 50.20 50.80 49.50 -200 -0.40% 535,200 26,826,730 6,968,123 328.69 14.56 300 1,100
ASG 36.70 36.70 36.70 36.80 36.60 0 0.00% 6,300 231,210 2,313,750 109.14 12.59 - -
ASM 16.80 16.70 16.60 16.80 15.90 -100 -0.60% 2,295,400 37,650,150 4,323,093 203.92 6.66 2,500 105,900
ASP 6.90 6.94 6.90 6.95 6.90 +40 +0.58% 40,000 276,450 259,136 12.22 6.52 - -
AST 65.60 64.60 64.10 65.40 64.00 -1,000 -1.52% 56,000 3,613,900 2,907,000 137.12 15.24 400 8,600
ATG 0.61 0.61 0.61 0.00 0.00 0 0.00% - - 9,284 0.44 - - -
BBC 64.50 66.00 65.00 66.00 63.00 +1,500 +2.33% 2,900 189,700 1,017,772 48.01 11.32 - -
BCE 13.70 14.20 13.90 14.40 13.65 +500 +3.65% 295,900 4,126,210 497,000 23.44 13.80 6,300 2,700
BCG 15.00 14.50 15.00 15.00 14.15 -500 -3.33% 2,990,000 43,208,120 1,972,084 93.02 13.69 95,800 1,228,000
BCM 58.50 58.20 58.20 58.50 57.00 -300 -0.51% 15,300 884,030 60,237,000 2,841.37 24.96 200 -
BFC 19.90 20.10 20.00 20.20 19.25 +200 +1.01% 379,100 7,555,440 1,149,077 54.20 17.25 35,900 8,700
BHN 68.80 72.80 72.80 72.80 72.80 +4,000 +5.81% 1,100 80,080 16,875,040 795.99 31.92 - -
BIC 20.50 20.60 20.40 20.80 20.30 +100 +0.49% 74,400 1,521,760 2,415,904 113.96 12.98 400 22,000
BID 42.75 42.40 42.75 43.30 42.00 -350 -0.82% 1,857,200 79,125,790 170,533,565 8,044.04 19.60 57,100 838,700
BKG 12.05 12.20 12.05 12.40 12.05 +150 +1.24% 392,400 4,785,210 390,400 18.42 19.93 3,100 -
BMC 19.40 20.70 18.70 20.75 18.70 +1,300 +6.70% 446,600 9,030,820 256,527 12.10 15.96 12,200 15,600
BMI 26.00 26.00 25.85 26.30 25.40 0 0.00% 280,600 7,210,020 2,375,205 112.04 15.53 6,700 27,600
BMP 63.50 62.60 63.00 63.10 62.30 -900 -1.42% 231,100 14,454,390 5,124,495 241.72 12.12 10,200 99,100
BRC 12.30 12.30 12.30 0.00 0.00 0 0.00% - - 152,212 7.18 7.77 - -
BSI 13.85 14.15 13.80 14.30 13.70 +300 +2.17% 583,500 8,123,700 1,720,225 81.14 14.50 39,700 18,600
BTP 14.50 14.45 14.50 14.50 14.40 -50 -0.34% 7,000 101,440 874,017 41.23 4.79 - -
BTT 48.00 50.00 50.00 50.00 50.00 +2,000 +4.17% 100 5,000 675,000 31.84 14.06 - -
BVH 60.00 59.00 59.80 59.80 58.50 -1,000 -1.67% 744,100 44,016,060 43,797,043 2,065.90 34.93 2,600 265,700
BWE 31.70 31.90 31.40 32.20 30.75 +200 +0.63% 288,000 9,050,950 5,981,250 282.13 12.56 42,900 28,000
C32 27.15 27.60 27.10 27.60 27.00 +450 +1.66% 126,400 3,454,330 414,832 19.57 5.85 36,700 5,400
C47 12.90 13.65 12.90 13.75 12.45 +750 +5.81% 286,200 3,715,750 232,325 10.96 37.81 14,900 19,100
CAV 64.50 63.50 64.50 64.50 63.50 -1,000 -1.55% 1,500 96,250 3,650,579 172.20 7.84 - -
CCI 15.50 15.20 15.50 15.60 15.20 -300 -1.94% 25,400 387,990 266,625 12.58 10.72 - -
CCL 13.10 13.10 12.80 13.15 12.55 0 0.00% 737,900 9,479,830 622,248 29.35 16.13 52,300 67,800
CDC 15.60 15.90 16.00 16.00 15.50 +300 +1.92% 8,800 138,680 249,732 11.78 7.34 - -
CEE 17.10 17.10 17.10 0.00 0.00 0 0.00% - - 675,450 31.86 - - -
CHP 18.75 18.50 18.70 18.70 18.50 -250 -1.33% 8,900 165,130 2,717,884 128.20 11.87 - -
CIG 3.75 3.68 3.50 3.70 3.50 -70 -1.87% 30,700 112,650 116,067 5.47 920.00 - -
CII 22.20 23.10 21.95 23.20 21.75 +900 +4.05% 3,017,800 67,568,170 5,517,164 260.24 30.76 347,700 753,700
CKG 15.35 15.25 15.00 15.35 14.90 -100 -0.65% 905,600 13,652,640 800,622 37.77 10.55 - -
CLC 43.05 41.00 40.50 42.00 40.50 -2,050 -4.76% 137,300 5,635,250 1,074,511 50.68 8.42 - -
CLG 0.77 0.77 0.77 0.00 0.00 0 0.00% - - 16,286 0.77 - - -
CLL 31.50 31.60 31.00 31.60 30.50 +100 +0.32% 4,000 125,420 1,074,400 50.68 13.02 - 1,700
CLW 21.90 21.90 21.90 0.00 0.00 0 0.00% - - 284,700 13.43 19.77 - -
CMG 33.70 34.10 33.70 34.10 32.50 +400 +1.19% 113,200 3,743,360 3,409,995 160.85 24.48 1,600 4,500
CMV 14.65 15.65 13.65 15.65 13.65 +1,000 +6.83% 200 2,930 189,426 8.94 12.79 - -
CMX 16.10 16.30 15.85 16.50 15.75 +200 +1.24% 215,300 3,435,030 495,663 23.38 5.24 44,700 5,600
CNG 23.50 24.85 23.85 25.05 23.80 +1,350 +5.74% 535,900 13,105,830 670,942 31.65 9.48 3,400 188,500
COM 46.50 46.50 46.50 0.00 0.00 0 0.00% - - 656,609 30.97 12.87 - -
CRC 11.70 11.90 11.70 11.95 11.50 +200 +1.71% 516,700 6,033,620 178,500 8.42 33.15 9,800 100
CRE 24.20 24.50 24.20 24.65 24.05 +300 +1.24% 653,400 15,937,090 1,959,997 92.45 5.04 66,100 236,900
CSM 18.80 19.10 18.80 19.20 18.80 +300 +1.60% 91,100 1,745,390 1,979,243 93.36 37.75 - 100
CSV 30.15 30.20 30.00 30.20 29.65 +50 +0.17% 189,600 5,662,060 1,334,840 62.96 6.01 60,100 1,600
CTD 72.90 71.90 72.60 72.60 70.50 -1,000 -1.37% 727,400 51,995,600 5,485,436 258.75 8.12 3,100 34,100
CTF 20.40 20.40 20.40 20.40 20.10 0 0.00% 115,400 2,328,560 1,393,320 65.72 22.37 400 -
CTG 38.30 38.00 38.10 38.45 37.50 -300 -0.78% 10,156,400 384,715,200 141,489,373 6,674.03 18.59 49,300 2,866,000
CTI 14.80 15.00 14.85 15.05 14.70 +200 +1.35% 503,700 7,490,770 822,000 38.77 12.59 10,600 190,200
CTS 14.75 15.40 14.60 15.50 14.50 +650 +4.41% 1,205,700 17,873,630 1,638,554 77.29 14.27 60,000 97,300
CVT 46.50 47.50 46.40 48.00 46.00 +1,000 +2.15% 27,500 1,289,530 1,742,817 82.21 11.14 - 5,500
D2D 58.00 57.50 57.70 58.20 56.60 -500 -0.86% 235,200 13,451,220 1,739,935 82.07 3.80 2,100 13,800
DAG 6.70 6.76 6.68 6.79 6.51 +60 +0.90% 521,000 3,459,670 350,126 16.52 6.59 8,900 44,500
DAH 4.34 4.36 4.30 4.36 4.26 +20 +0.46% 307,400 1,326,860 149,112 7.03 242.22 8,200 2,600
DAT 27.00 28.40 28.40 28.40 27.05 +1,400 +5.19% 2,700 76,510 1,306,554 61.63 20.40 - -
DBC 55.50 54.90 55.60 55.70 54.20 -600 -1.08% 1,920,400 105,559,000 5,751,539 271.30 16.39 39,300 20,500
DBD 49.00 49.00 49.30 49.30 48.50 0 0.00% 15,000 734,640 2,564,607 120.97 20.05 100 700
DBT 13.00 12.40 12.50 12.50 12.15 -600 -4.62% 4,100 50,980 167,757 7.91 7.42 - -
DC4 11.00 11.50 11.20 11.60 11.20 +500 +4.55% 13,300 149,710 367,997 17.36 6.53 - -
DCL 28.00 29.00 28.00 29.00 27.60 +1,000 +3.57% 199,300 5,528,230 1,648,152 77.74 18.63 900 5,700
DCM 16.35 16.80 15.90 16.90 15.65 +450 +2.75% 7,688,000 123,236,090 8,893,920 419.52 28.24 740,900 5,500
DGC 70.80 71.40 70.00 71.70 68.00 +600 +0.85% 780,900 54,558,090 10,621,897 501.03 16.84 95,100 31,900
DGW 104.00 111.20 103.70 111.20 100.00 +7,200 +6.92% 440,800 46,952,100 4,781,631 225.55 28.07 72,500 10,600
DHA 51.50 51.90 51.50 52.00 50.60 +400 +0.78% 31,700 1,633,160 764,283 36.05 12.29 7,900 -
DHC 78.00 79.80 76.50 80.00 76.20 +1,800 +2.31% 475,500 37,328,010 4,468,463 210.78 23.59 91,900 115,500
DHG 99.90 99.00 100.00 100.00 99.00 -900 -0.90% 19,900 1,982,760 12,943,861 610.56 21.21 6,700 8,600
DHM 9.97 9.96 9.97 9.99 9.91 -10 -0.10% 305,200 3,040,420 312,706 14.75 74.33 - 8,600
DIG 30.90 30.50 30.30 30.75 29.50 -400 -1.29% 5,172,100 155,930,860 9,605,780 453.10 23.72 29,200 32,600
DLG 1.84 1.84 1.85 1.85 1.81 0 0.00% 3,551,300 6,485,770 550,730 25.98 - 38,400 134,200
DMC 55.00 54.20 55.00 55.00 53.10 -800 -1.45% 26,800 1,456,720 1,882,229 88.78 8.09 1,400 1,400
DPG 29.60 29.50 29.50 29.60 28.50 -100 -0.34% 254,600 7,447,980 1,283,244 60.53 7.02 22,000 -
DPM 18.70 19.20 18.70 19.40 18.20 +500 +2.67% 4,752,300 89,146,350 7,513,618 354.42 22.25 1,676,000 53,200
DPR 48.65 49.30 48.50 49.30 48.50 +650 +1.34% 42,400 2,064,940 1,978,152 93.31 10.82 800 1,500
DQC 24.10 24.90 24.20 25.50 23.00 +800 +3.32% 284,200 6,935,660 686,196 32.37 24.58 - 1,300
DRC 27.10 26.90 26.70 27.00 26.20 -200 -0.74% 2,227,300 59,092,590 3,195,521 150.73 12.75 3,600 75,900
DRH 10.35 10.10 10.20 10.30 10.00 -250 -2.42% 698,700 7,062,370 609,575 28.75 13.24 3,100 27,300
DRL 56.50 57.00 56.30 57.00 56.30 +500 +0.88% 300 17,030 541,500 25.54 10.31 - -
DSN 47.90 47.50 47.90 47.90 47.00 -400 -0.84% 16,300 772,900 573,943 27.07 7.09 1,100 300
DTA 7.91 8.46 8.38 8.46 8.38 +550 +6.95% 152,200 1,281,520 152,786 7.21 23.11 - -
DTL 12.30 12.30 12.30 0.00 0.00 0 0.00% - - 745,761 35.18 - - -
DTT 14.25 14.00 14.25 14.25 14.00 -250 -1.75% 2,100 29,900 114,125 5.38 15.38 - -
DVP 45.40 47.00 47.45 47.45 45.70 +1,600 +3.52% 16,500 758,270 1,880,000 88.68 7.59 3,800 -
DXG 22.60 22.25 22.30 22.55 21.50 -350 -1.55% 7,849,800 172,786,790 11,531,890 543.96 8.33 40,200 385,100
DXV 4.51 4.35 4.33 4.51 4.33 -160 -3.55% 7,900 35,090 43,065 2.03 - - -
E1VFVN30 20.10 19.74 19.20 19.74 19.00 -360 -1.79% 681,600 13,325,860 - - - 5,413,700 5,715,600
EIB 18.60 18.50 18.60 18.60 18.05 -100 -0.54% 214,100 3,902,900 22,744,509 1,072.85 26.28 6,100 11,200
ELC 10.60 10.45 10.60 10.75 10.20 -150 -1.42% 421,200 4,360,380 528,965 24.95 17.71 - 165,800
EMC 16.05 17.15 17.10 17.15 17.10 +1,100 +6.85% 200 3,430 262,349 12.37 184.41 - -
EVE 13.00 13.20 13.00 13.20 13.00 +200 +1.54% 20,100 263,700 502,233 23.69 6.99 3,300 6,800
EVG 9.89 9.74 9.89 9.89 9.41 -150 -1.52% 422,000 4,096,560 1,022,700 48.24 34.06 600 13,900
FCM 6.72 6.60 6.61 6.74 6.60 -120 -1.79% 15,700 104,480 270,600 12.76 7.01 - -
FCN 13.15 13.45 12.95 13.45 12.80 +300 +2.28% 2,726,100 35,700,960 1,666,851 78.63 7.22 331,400 95,200
FDC 12.30 12.25 11.55 12.25 11.55 -50 -0.41% 500 5,850 473,138 22.32 7.19 - -
FIR 26.10 25.65 25.90 25.90 25.50 -450 -1.72% 101,100 2,595,470 693,573 32.72 3.61 - 6,900
FIT 10.70 10.75 10.65 10.95 10.60 +50 +0.47% 1,169,700 12,543,060 2,738,350 129.17 38.95 6,500 67,700
FLC 6.55 6.30 6.49 6.56 6.19 -250 -3.82% 15,709,800 99,941,020 4,472,986 210.99 14.55 40,100 183,500
FMC 33.20 33.30 33.20 33.50 32.50 +100 +0.30% 236,400 7,800,260 1,633,165 77.04 6.09 1,500 18,200
FPT 75.90 75.90 75.50 76.00 74.50 0 0.00% 2,507,500 188,623,610 59,498,398 2,806.53 17.99 500,000 512,900
FRT 27.80 27.70 27.50 27.90 26.90 -100 -0.36% 1,268,900 34,706,770 2,187,796 103.20 10.60 5,800 31,200
FTM 1.82 1.82 1.82 1.83 1.81 0 0.00% 145,900 264,780 91,000 4.29 - - -
FTS 16.50 16.60 16.50 16.80 16.30 +100 +0.61% 601,300 9,916,930 2,195,601 103.57 9.32 2,300 19,100
FUCTVGF1 14.50 14.50 14.50 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 13.50 13.50 13.50 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 7.38 7.38 7.38 0.00 0.00 0 0.00% - - - - - - -
FUEMAV30 13.80 13.78 13.77 13.78 13.65 -20 -0.14% 11,100 151,640 - - - 10,700 10,700
FUESSV30 14.59 14.54 14.52 14.54 14.48 -50 -0.34% 1,900 27,570 - - - 200 100
FUESSV50 17.30 17.30 17.10 17.30 16.90 0 0.00% 40,400 687,970 - - - 600 -
FUESSVFL 15.28 15.42 15.31 15.43 15.25 +140 +0.92% 8,400 129,250 - - - 300 304,200
FUEVFVND 20.02 19.60 20.02 20.02 19.34 -420 -2.10% 988,800 19,295,150 - - - 769,600 112,100
FUEVN100 15.45 15.11 15.35 15.35 14.99 -340 -2.20% 33,000 496,250 - - - 28,600 32,900
GAB 195.40 195.30 195.40 195.40 195.00 -100 -0.05% 1,000 195,150 2,695,140 127.13 179.01 - 600
GAS 90.90 92.50 92.20 93.70 90.50 +1,600 +1.76% 1,469,200 135,871,260 177,040,375 8,350.96 15.06 110,800 164,400
GDT 42.00 43.00 42.00 43.00 41.95 +1,000 +2.38% 36,300 1,526,140 725,718 34.23 10.06 200 15,600
GEG 17.50 17.40 17.30 17.50 17.05 -100 -0.57% 442,500 7,640,860 4,718,448 222.57 15.18 5,500 26,300
GEX 22.95 22.95 22.95 23.10 22.30 0 0.00% 5,285,900 119,945,120 10,785,790 508.76 17.31 51,700 86,300
GIL 65.90 65.50 65.40 66.90 63.60 -400 -0.61% 574,600 37,196,100 2,356,939 111.18 8.33 200 42,600
GMC 35.10 37.00 35.10 37.00 34.50 +1,900 +5.41% 6,200 214,280 1,108,373 52.28 6.32 - -
GMD 32.30 32.70 32.10 32.70 31.00 +400 +1.24% 2,472,100 78,826,470 9,855,059 464.86 20.41 105,700 200
GSP 12.45 12.80 12.70 12.90 12.65 +350 +2.81% 68,900 879,450 460,800 21.74 9.35 6,500 1,000
GTA 14.20 14.20 14.25 14.40 14.20 0 0.00% 2,100 30,020 139,586 6.58 7.63 - -
GTN 25.80 25.80 25.30 25.85 24.95 0 0.00% 2,030,900 51,563,860 6,450,000 304.25 - 16,200 700
GVR 28.75 29.05 28.30 29.50 28.00 +300 +1.04% 3,738,100 107,430,680 116,200,000 5,481.13 35.73 576,000 32,900
HAG 4.80 4.84 4.80 4.86 4.70 +40 +0.83% 4,032,800 19,313,090 4,488,613 211.73 - - 35,000
HAH 24.80 25.30 24.40 25.50 23.80 +500 +2.02% 2,295,700 56,712,150 1,199,038 56.56 10.78 126,000 116,500
HAI 3.15 3.17 3.15 3.17 3.08 +20 +0.63% 1,723,800 5,396,150 579,104 27.32 38.19 50,800 102,000
HAP 8.10 8.66 8.10 8.66 8.10 +560 +6.91% 1,928,000 16,137,510 480,380 22.66 24.39 14,000 -
HAR 5.20 5.11 5.20 5.29 5.05 -90 -1.73% 748,600 3,847,270 488,946 23.06 77.42 2,600 20,800
HAS 9.70 9.90 9.90 9.90 9.90 +200 +2.06% 200 1,980 77,220 3.64 14.93 - -
HAX 21.40 21.70 21.00 21.80 20.80 +300 +1.40% 389,100 8,273,480 794,440 37.47 15.19 34,400 12,300
HBC 17.70 17.95 17.70 18.20 17.40 +250 +1.41% 6,015,400 106,644,370 4,144,213 195.48 10.45 44,100 209,300
HCD 2.95 2.91 2.93 3.00 2.91 -40 -1.36% 1,078,900 3,180,850 78,570 3.71 4.00 - -
HCM 30.30 31.00 30.00 31.00 29.55 +700 +2.31% 4,498,200 134,843,640 9,456,297 446.05 19.42 19,700 980,200
HDB 26.20 25.85 26.20 26.30 25.60 -350 -1.34% 5,045,400 130,652,450 - - 7.03 66,500 1,641,600
HDC 43.00 43.15 42.80 43.60 42.35 +150 +0.35% 733,700 31,389,400 2,842,507 134.08 16.25 700 54,500
HDG 44.40 43.90 43.80 44.30 42.50 -500 -1.13% 1,406,500 61,166,490 6,772,673 319.47 5.59 - 53,800
HHP 15.90 15.95 15.85 16.05 15.75 +50 +0.31% 434,100 6,851,120 287,100 13.54 17.82 - -
HHS 6.12 6.46 6.16 6.49 6.15 +340 +5.56% 3,452,800 21,749,660 1,774,847 83.72 8.48 24,200 60,100
HID 3.53 3.53 3.53 3.55 3.48 0 0.00% 242,600 847,430 207,421 9.78 - - -
HII 21.20 21.05 21.00 21.05 20.20 -150 -0.71% 685,600 14,167,150 674,179 31.80 12.71 600 20,800
HMC 17.20 17.20 17.50 17.50 16.70 0 0.00% 111,200 1,907,050 361,200 17.04 31.68 - -
HNG 11.50 11.30 11.40 11.50 11.25 -200 -1.74% 5,163,800 58,702,610 12,526,659 590.88 - 1,300 200
HOT 26.90 26.90 26.90 0.00 0.00 0 0.00% - - 215,198 10.15 18.36 - -
HPG 45.90 46.00 45.65 46.10 45.10 +100 +0.22% 21,396,800 976,437,130 152,411,002 7,189.20 16.87 3,463,100 1,818,700
HPX 34.85 34.30 34.85 35.00 33.80 -550 -1.58% 1,255,500 42,910,000 9,072,164 427.93 15.60 500 20,400
HQC 2.61 2.60 2.59 2.61 2.54 -10 -0.38% 9,326,900 24,084,760 1,239,158 58.45 30.23 4,400 355,200
HRC 53.00 53.00 53.00 53.00 53.00 0 0.00% 1,500 79,500 1,600,951 75.52 207.03 - -
HSG 27.70 27.95 27.65 28.20 27.30 +250 +0.90% 9,005,800 249,549,130 12,418,132 585.76 34.09 29,500 323,400
HSL 6.20 6.40 6.00 6.40 6.00 +200 +3.23% 127,300 774,820 100,800 4.75 2.38 1,100 -
HT1 17.40 17.30 17.30 17.45 16.95 -100 -0.57% 1,524,500 26,108,630 6,600,675 311.35 8.92 163,300 747,900
HTI 15.95 15.95 15.80 15.95 15.55 0 0.00% 22,300 351,830 397,940 18.77 5.69 - 400
HTL 17.50 17.90 17.50 17.90 17.50 +400 +2.29% 500 8,830 214,800 10.13 10.41 200 -
HTN 43.40 43.00 43.00 43.00 41.50 -400 -0.92% 134,500 5,723,950 1,421,676 67.06 7.93 900 7,400
HTV 14.50 14.50 14.50 14.50 14.50 0 0.00% 1,900 27,550 190,008 8.96 6.51 1,900 -
HU1 9.61 10.25 10.25 10.25 10.10 +640 +6.66% 6,000 61,440 102,500 4.83 12.33 - -
HU3 7.70 7.69 8.23 8.23 7.50 -10 -0.13% 4,800 36,880 76,900 3.63 4.61 - -
HUB 26.45 26.70 26.50 27.90 26.50 +250 +0.95% 13,800 368,320 508,830 24.00 6.37 3,700 -
HVH 9.75 9.84 9.75 9.90 9.50 +90 +0.92% 115,900 1,126,350 215,988 10.19 4.30 1,800 2,400
HVN 29.90 30.65 29.75 30.80 29.20 +750 +2.51% 1,307,800 39,104,270 43,470,614 2,050.50 18.53 40,800 54,500
HVX 3.90 3.90 3.90 0.00 0.00 0 0.00% - - 161,948 7.64 31.97 - -
IBC 23.10 23.30 23.20 23.50 23.15 +200 +0.87% 71,500 1,660,740 1,901,041 89.67 43.80 - 1,200
ICT 21.95 21.60 21.50 21.85 21.10 -350 -1.59% 117,500 2,516,650 695,196 32.79 7.74 100 -
IDI 7.00 7.03 7.00 7.10 6.80 +30 +0.43% 1,852,100 12,890,260 1,600,342 75.49 4.52 4,200 94,000
IJC 30.40 29.25 30.20 30.25 28.85 -1,150 -3.78% 7,801,900 228,883,530 4,010,097 189.16 15.66 19,300 40,900
ILB 25.60 26.00 25.40 26.00 25.10 +400 +1.56% 79,200 2,023,580 637,058 30.05 12.40 - -
IMP 63.00 63.70 62.50 64.20 62.50 +700 +1.11% 75,200 4,783,720 4,246,979 200.33 22.03 5,400 800
ITA 6.64 6.55 6.50 6.65 6.45 -90 -1.36% 6,100,600 39,840,360 6,146,006 289.91 30.32 335,100 8,000
ITC 15.85 16.70 15.80 16.70 15.80 +850 +5.36% 77,700 1,252,360 1,324,075 62.46 9.82 - -
ITD 12.50 12.40 12.20 12.50 11.95 -100 -0.80% 161,000 1,958,490 235,508 11.11 13.96 - -
JVC 5.14 5.13 5.14 5.14 4.90 -10 -0.19% 639,700 3,249,460 577,126 27.22 205.20 - 39,000
KBC 37.45 37.40 36.90 37.95 36.00 -50 -0.13% 4,065,100 149,194,260 17,569,031 828.73 19.13 393,100 401,100
KDC 49.00 49.05 48.80 49.05 48.00 +50 +0.10% 1,495,000 72,921,210 11,220,143 529.25 172.71 100 24,200
KDH 31.95 31.45 31.70 31.70 30.85 -500 -1.56% 2,104,000 65,518,320 17,574,467 828.98 18.61 114,700 986,000
KHP 6.95 7.00 6.90 7.00 6.87 +50 +0.72% 134,100 926,030 392,497 18.51 8.62 - 2,100
KMR 2.92 2.93 2.91 2.96 2.86 +10 +0.34% 48,600 140,720 166,652 7.86 48.03 - -
KOS 24.55 24.70 24.55 24.70 24.40 +150 +0.61% 205,100 5,035,080 4,076,274 192.28 127.98 100 -
KPF 10.65 10.65 10.65 10.70 10.50 0 0.00% 18,700 199,130 191,891 9.05 6.44 - -
KSB 34.00 33.70 33.40 33.85 32.10 -300 -0.88% 1,451,800 47,889,540 2,245,535 105.92 6.38 26,100 6,800
L10 16.05 16.05 16.05 16.05 16.05 0 0.00% 700 11,240 157,130 7.41 8.98 - -
LAF 14.40 14.90 14.40 14.90 13.50 +500 +3.47% 9,000 127,560 219,447 10.35 12.27 - -
LBM 59.00 61.00 62.00 62.00 57.90 +2,000 +3.39% 900 54,380 610,000 28.77 9.84 400 -
LCG 16.35 16.20 16.10 16.30 15.50 -150 -0.92% 4,312,100 68,686,860 1,867,020 88.07 9.69 62,100 54,100
LCM 1.37 1.37 1.37 1.38 1.37 0 0.00% 11,100 15,210 33,747 1.59 - - -
LDG 7.42 7.42 7.33 7.42 7.20 0 0.00% 3,999,900 29,334,240 1,779,482 83.94 2.86 - 175,400
LEC 13.35 13.35 13.35 0.00 0.00 0 0.00% - - 348,435 16.44 - - -
LGC 73.00 77.90 67.90 77.90 67.90 +4,900 +6.71% 600 41,740 15,023,386 708.65 43.89 - -
LGL 6.00 6.29 6.17 6.30 5.85 +290 +4.83% 68,500 419,670 323,917 15.28 5.74 100 -
LHG 35.60 35.90 35.00 35.90 34.00 +300 +0.84% 261,100 9,105,390 1,795,431 84.69 14.06 18,000 18,700
LIX 54.90 55.50 54.60 55.60 54.60 +600 +1.09% 64,800 3,561,220 1,798,200 84.82 11.20 10,300 7,400
LM8 10.85 10.90 10.90 11.00 10.50 +50 +0.46% 7,800 84,160 102,337 4.83 13.68 - -
LPB 15.50 15.75 15.25 15.90 15.15 +250 +1.61% 11,077,600 171,451,640 16,925,563 798.38 9.92 31,700 100
LSS 13.05 13.10 13.05 13.50 12.55 +50 +0.38% 1,050,500 13,600,040 877,634 41.40 103.97 12,100 8,800
MBB 27.15 27.35 27.10 27.50 26.80 +200 +0.74% 19,035,300 515,463,620 75,845,400 3,577.61 7.61 1,470,900 4,254,500
MCG 2.95 3.05 2.95 3.10 2.85 +100 +3.39% 106,600 320,070 158,753 7.49 13.99 - -
MCP 29.45 29.45 29.45 0.00 0.00 0 0.00% - - 443,300 20.91 446.21 - -
MDG 11.60 11.60 11.60 0.00 0.00 0 0.00% - - 119,767 5.65 10.15 - -
MHC 8.40 8.35 8.30 8.49 8.11 -50 -0.60% 163,000 1,359,770 345,747 16.31 35.68 1,500 6,700
MIG 16.60 16.75 16.60 16.95 16.50 +150 +0.90% 144,000 2,408,590 - - 13.84 1,000 -
MSB 19.60 19.80 19.65 19.80 19.25 +200 +1.02% 1,846,600 36,012,380 - - 20.39 2,000 -
MSH 47.60 48.80 47.60 49.50 47.00 +1,200 +2.52% 72,100 3,458,640 2,440,459 115.12 5.35 11,900 1,600
MSN 88.40 89.20 88.00 90.00 87.50 +800 +0.90% 1,141,200 100,952,630 104,781,746 4,942.54 18.72 673,100 981,900
MWG 132.80 132.20 132.30 132.40 130.40 -600 -0.45% 844,200 111,014,870 61,541,762 2,902.91 15.26 - -
NAF 21.60 21.20 21.70 21.70 20.80 -400 -1.85% 130,800 2,766,250 1,008,437 47.57 34.03 - -
NBB 26.90 26.90 25.20 26.90 25.10 0 0.00% 10,300 261,450 2,104,923 99.29 7.75 - -
NCT 74.10 73.80 74.40 74.40 73.70 -300 -0.40% 53,400 3,947,500 1,931,031 91.09 9.17 - 10,400
NHA 30.40 30.40 30.40 30.50 30.10 0 0.00% 166,900 5,063,680 734,007 34.62 7.77 - 49,100
NHH 67.40 69.40 62.80 69.50 62.80 +2,000 +2.97% 306,100 20,568,480 2,528,936 119.29 41.86 - 900
NKG 19.90 20.25 19.60 20.40 19.40 +350 +1.76% 5,819,300 115,644,360 3,482,997 164.29 77.88 192,000 76,800
NLG 35.75 35.50 35.60 36.00 35.10 -250 -0.70% 1,474,500 52,296,970 9,772,108 460.95 7.93 12,100 348,100
NNC 34.45 33.40 33.60 33.80 33.00 -1,050 -3.05% 67,700 2,255,810 732,128 34.53 6.48 1,700 13,600
NSC 76.20 76.00 76.00 76.30 76.00 -200 -0.26% 3,200 243,440 1,335,663 63.00 6.62 - -
NT2 22.80 22.60 22.85 22.85 22.50 -200 -0.88% 633,900 14,339,860 6,505,998 306.89 8.90 10,200 481,800
NTL 27.00 26.70 26.60 26.90 26.00 -300 -1.11% 1,229,000 32,358,020 1,628,432 76.81 7.49 21,400 114,100
NVL 80.60 79.90 81.20 81.40 78.00 -700 -0.87% 2,736,200 219,905,580 78,804,195 3,717.18 22.32 372,700 837,900
NVT 11.05 11.80 11.80 11.80 11.80 +750 +6.79% 103,800 1,224,840 1,067,900 50.37 39.86 - -
OCB 20.65 21.15 20.50 21.15 20.50 +500 +2.42% 3,108,500 64,724,580 - - 6.48 3,900 55,800
OGC 6.90 7.10 6.90 7.10 6.80 +200 +2.90% 394,000 2,744,690 2,130,000 100.47 28.51 103,800 19,700
OPC 62.50 66.30 63.00 66.30 63.00 +3,800 +6.08% 1,200 76,830 1,762,074 83.12 19.49 - -
PAC 34.60 33.35 35.00 35.00 33.35 -1,250 -3.61% 6,700 230,330 1,549,831 73.11 10.33 300 -
PAN 26.80 26.25 26.50 26.75 25.70 -550 -2.05% 831,200 21,728,440 5,485,167 258.73 17.64 3,900 43,300
PC1 27.15 27.60 26.40 28.80 26.40 +450 +1.66% 1,100,300 29,682,130 5,276,781 248.90 12.29 20,900 134,100
PDN 80.00 81.50 80.00 82.00 80.00 +1,500 +1.88% 2,900 236,700 1,509,539 71.20 12.62 - 900
PDR 62.80 62.60 62.50 62.60 61.00 -200 -0.32% 3,428,300 212,816,770 24,800,236 1,169.82 24.70 200 149,300
PET 18.50 19.75 18.50 19.75 17.80 +1,250 +6.76% 4,618,000 86,929,710 1,650,518 77.85 14.93 11,500 243,200
PGC 17.65 18.85 17.70 18.85 17.70 +1,200 +6.80% 257,400 4,753,430 1,137,396 53.65 8.48 20,200 40,500
PGD 30.50 30.50 32.00 32.00 30.50 0 0.00% 6,800 208,540 2,744,941 129.48 12.36 - -
PGI 20.00 20.00 20.00 20.00 20.00 0 0.00% 900 18,000 1,774,355 83.70 11.75 - -
PHC 11.45 11.35 11.45 11.45 11.15 -100 -0.87% 47,100 532,580 292,243 13.79 4.22 - 4,600
PHR 63.60 62.80 62.00 62.90 61.60 -800 -1.26% 863,300 53,539,180 8,509,350 401.38 21.94 30,900 78,100
PIT 5.50 5.80 5.50 5.88 5.30 +300 +5.45% 5,100 28,680 82,419 3.89 12.31 - -
PJT 11.80 12.20 11.80 12.20 11.80 +400 +3.39% 3,200 38,720 187,398 8.84 6.47 - -
PLP 9.75 10.10 9.75 10.10 9.55 +350 +3.59% 653,600 6,391,230 403,998 19.06 4.58 63,000 35,600
PLX 57.80 58.00 58.10 58.50 57.50 +200 +0.35% 4,894,700 284,356,710 70,691,168 3,334.49 18.32 1,963,700 1,463,900
PME 77.00 77.00 77.00 77.00 77.00 0 0.00% 1,100 84,700 5,775,895 272.45 18.11 - -
PMG 22.00 23.05 22.05 23.05 22.05 +1,050 +4.77% 15,400 349,880 1,068,051 50.38 16.34 - 8,200
PNC 8.80 9.20 9.00 9.20 9.00 +400 +4.55% 8,000 73,040 99,354 4.69 7.10 - -
PNJ 83.80 83.80 82.90 84.00 82.50 0 0.00% 290,000 24,143,300 19,053,318 898.74 17.12 - -
POM 18.50 18.65 18.10 18.90 17.60 +150 +0.81% 437,100 7,939,060 5,194,837 245.04 - 11,200 7,300
POW 12.60 13.45 12.95 13.45 12.90 +850 +6.75% 44,357,300 589,145,220 31,498,173 1,485.76 13.08 39,000 22,464,900
PPC 27.70 28.20 27.70 28.50 27.20 +500 +1.81% 489,000 13,521,370 9,041,288 426.48 7.17 110,700 108,500
PSH 20.25 20.55 20.40 20.65 20.40 +300 +1.48% 236,600 4,852,230 2,593,344 122.33 25.34 - -
PTB 74.00 75.80 74.00 76.00 73.20 +1,800 +2.43% 107,400 8,024,170 3,491,286 164.68 8.32 50,000 31,400
PTC 10.50 11.20 11.20 11.20 11.10 +700 +6.67% 16,600 185,800 181,264 8.55 2.91 - -
PTL 5.60 5.70 5.70 5.70 5.60 +100 +1.79% 16,500 92,980 563,531 26.58 633.33 - -
PVD 24.20 25.25 25.00 25.30 24.40 +1,050 +4.34% 15,886,900 395,327,730 10,633,527 501.58 83.06 118,600 334,300
PVT 17.90 18.50 18.40 18.60 18.00 +600 +3.35% 7,566,000 138,624,830 5,987,548 282.43 7.97 12,800 189,900
PXI 3.62 3.87 3.87 3.87 3.80 +250 +6.91% 310,900 1,201,640 116,100 5.48 - - -
PXS 7.20 7.70 7.70 7.70 7.60 +500 +6.94% 1,046,300 8,056,010 462,000 21.79 - 4,000 6,000
PXT 2.68 2.72 2.74 2.79 2.68 +40 +1.49% 366,700 1,003,750 54,400 2.57 - 100 -
QBS 3.05 2.90 3.05 3.05 2.86 -150 -4.92% 473,900 1,398,870 201,057 9.48 - - -
QCG 9.29 9.52 9.40 9.67 9.32 +230 +2.48% 1,438,100 13,639,510 2,619,229 123.55 44.49 6,900 -
RAL 216.00 213.50 216.00 216.00 210.20 -2,500 -1.16% 23,500 5,002,530 2,455,250 115.81 19.62 2,100 500
RDP 12.75 13.60 13.60 13.60 13.60 +850 +6.67% 90,900 1,236,240 558,551 26.35 11.74 - -
REE 55.50 55.40 55.50 55.50 54.50 -100 -0.18% 641,600 35,278,980 17,176,821 810.23 10.48 - -
RIC 46.15 42.95 49.35 49.35 42.95 -3,200 -6.93% 302,200 14,333,420 3,022,338 142.56 - 4,200 85,600
ROS 3.45 3.47 3.46 3.49 3.41 +20 +0.58% 8,138,000 28,107,750 1,969,565 92.90 11.05 5,900 57,100
S4A 27.50 27.50 27.50 0.00 0.00 0 0.00% - - 1,160,500 54.74 10.23 - -
SAB 178.00 176.50 178.00 178.00 175.50 -1,500 -0.84% 178,600 31,505,850 113,186,129 5,338.97 23.61 97,000 157,800
SAM 11.20 11.40 11.15 11.45 11.00 +200 +1.79% 141,300 1,588,470 2,924,152 137.93 36.89 1,000 900
SAV 28.20 28.70 27.50 28.70 26.40 +500 +1.77% 123,900 3,343,520 407,657 19.23 14.92 - 6,700
SBA 15.85 15.90 15.80 15.95 15.80 +50 +0.32% 40,600 641,550 958,534 45.21 9.80 - -
SBT 22.50 22.45 22.00 22.50 21.60 -50 -0.22% 3,283,300 72,299,830 14,340,375 676.43 51.37 80,500 38,600
SBV 12.80 12.70 12.70 12.70 12.50 -100 -0.78% 115,800 1,464,840 347,014 16.37 6.08 - -
SC5 21.15 21.15 21.15 0.00 0.00 0 0.00% - - 316,901 14.95 9.38 - -
SCD 24.10 24.10 24.10 0.00 0.00 0 0.00% - - 204,311 9.64 13.69 - -
SCR 8.90 9.01 9.00 9.19 8.85 +110 +1.24% 3,602,000 32,546,840 3,300,870 155.70 12.03 35,100 4,700
SCS 136.90 136.00 135.60 136.00 135.50 -900 -0.66% 12,600 1,709,840 6,901,415 325.54 14.61 6,800 700
SFC 24.50 24.50 24.50 0.00 0.00 0 0.00% - - 275,253 12.98 12.83 - -
SFG 9.90 10.30 10.55 10.55 9.90 +400 +4.04% 87,200 902,870 493,343 23.27 321.88 - -
SFI 40.40 39.70 40.00 40.40 39.70 -700 -1.73% 17,300 691,370 530,205 25.01 12.69 - -
SGN 70.00 70.00 70.00 70.10 69.50 0 0.00% 26,400 1,845,850 2,347,351 110.72 6.94 8,900 -
SGR 25.10 25.30 25.00 25.50 24.50 +200 +0.80% 32,600 813,690 1,518,000 71.60 12.94 700 -
SGT 15.50 15.40 15.50 15.80 15.40 -100 -0.65% 20,900 323,800 1,139,625 53.76 104.05 - -
SHA 5.03 5.10 5.00 5.17 5.00 +70 +1.39% 65,000 327,680 162,455 7.66 4.62 - -
SHI 12.50 13.30 12.20 13.30 12.20 +800 +6.40% 674,000 8,397,500 1,211,724 57.16 11.71 11,900 1,200
SHP 22.50 22.20 22.40 22.50 22.10 -300 -1.33% 12,400 275,780 2,080,366 98.13 10.00 - -
SII 18.25 18.25 18.25 0.00 0.00 0 0.00% - - 1,178,076 55.57 24.08 - -
SJD 17.10 17.25 17.10 17.30 17.10 +150 +0.88% 43,300 746,160 1,190,226 56.14 7.74 300 -
SJF 2.80 2.77 2.75 2.80 2.65 -30 -1.07% 1,095,100 2,972,950 219,384 10.35 43.28 - 50,200
SJS 37.90 39.00 37.90 39.00 36.60 +1,100 +2.90% 134,700 5,015,530 4,442,002 209.53 42.35 - 9,900
SKG 11.25 11.30 11.25 11.30 11.10 +50 +0.44% 119,000 1,337,260 715,649 33.76 7.08 3,000 2,800
SMA 8.50 8.40 8.50 8.50 8.40 -100 -1.18% 11,900 100,430 159,781 7.54 12.43 2,000 -
SMB 43.50 43.50 44.00 44.00 43.10 0 0.00% 600 26,160 1,298,329 61.24 6.73 100 500
SMC 26.10 26.55 25.50 26.80 25.10 +450 +1.72% 287,500 7,476,550 1,617,504 76.30 17.63 38,200 12,100
SPM 13.00 13.00 13.00 0.00 0.00 0 0.00% - - 179,010 8.44 19.97 - -
SRC 21.10 21.70 21.05 21.90 21.00 +600 +2.84% 15,000 318,440 608,975 28.73 14.72 400 -
SRF 13.00 13.00 13.20 13.20 13.00 0 0.00% 8,400 109,990 399,300 18.83 7.76 - 1,500
SSC 45.00 45.95 42.00 45.95 42.00 +950 +2.11% 500 22,580 609,839 28.77 9.06 - -
SSI 33.45 33.45 33.00 33.45 32.50 0 0.00% 14,142,300 466,403,930 20,037,045 945.14 20.11 174,700 1,464,900
ST8 11.10 11.10 11.10 11.10 11.00 0 0.00% 800 8,860 285,502 13.47 13.89 - -
STB 18.35 18.70 18.35 18.85 18.15 +350 +1.91% 24,861,800 457,278,560 33,728,319 1,590.96 16.71 267,900 302,800
STG 15.50 15.50 15.50 15.50 15.10 0 0.00% 8,700 132,720 1,522,927 71.84 14.13 - -
STK 29.30 31.35 29.50 31.35 29.50 +2,050 +7.00% 186,700 5,696,150 2,137,609 100.83 9.91 71,300 17,300
SVC 70.00 70.00 70.00 0.00 0.00 0 0.00% - - 2,331,033 109.95 12.64 - -
SVD 17.00 16.70 17.00 17.00 15.85 -300 -1.76% 347,500 5,691,130 - - 1.55 - -
SVI 85.00 84.50 80.30 84.50 79.10 -500 -0.59% 1,300 104,470 1,084,341 51.15 8.72 100 -
SVT 13.95 14.20 13.95 14.20 13.70 +250 +1.79% 1,500 21,120 164,430 7.76 14.34 - -
SZC 42.30 41.60 41.80 42.30 40.50 -700 -1.65% 1,025,000 42,337,800 4,160,000 196.23 36.49 4,600 12,900
SZL 54.50 54.30 54.50 54.50 53.00 -200 -0.37% 5,600 302,050 987,766 46.59 11.99 - 700
TAC 49.60 50.00 49.20 50.90 48.70 +400 +0.81% 29,900 1,479,570 1,693,807 79.90 12.43 - 1,700
TBC 24.80 24.90 24.80 24.90 24.80 +100 +0.40% 19,700 489,540 1,581,150 74.58 12.47 - 500
TCB 39.05 39.20 38.90 39.35 38.30 +150 +0.38% 11,169,600 433,237,910 137,392,324 6,480.77 13.65 1,550,000 1,550,000
TCD 15.60 15.70 15.35 15.80 14.60 +100 +0.64% 111,500 1,679,410 742,525 35.02 8.24 - 19,300
TCH 21.80 21.95 21.80 22.20 21.55 +150 +0.69% 3,965,300 86,534,140 7,754,311 365.77 12.28 86,600 223,500
TCL 29.50 29.75 29.50 29.95 29.00 +250 +0.85% 210,000 6,184,020 897,213 42.32 8.55 24,200 8,600
TCM 80.00 81.50 77.10 81.50 77.10 +1,500 +1.88% 244,900 19,518,610 5,050,384 238.23 25.74 5,500 9,000
TCO 10.70 10.70 10.70 0.00 0.00 0 0.00% - - 178,990 8.44 11.25 - -
TCR 4.20 4.01 4.03 4.20 4.01 -190 -4.52% 2,500 10,340 182,155 8.59 22.40 - -
TCT 30.60 32.45 30.60 32.45 30.40 +1,850 +6.05% 59,900 1,868,560 414,971 19.57 6.18 - 4,300
TDC 22.40 22.50 22.35 22.50 21.00 +100 +0.45% 1,886,200 41,061,070 2,250,000 106.13 17.48 43,600 14,200
TDG 3.32 3.32 3.35 3.38 3.29 0 0.00% 410,800 1,364,480 55,676 2.63 15.30 - -
TDH 7.76 7.55 7.50 7.70 7.40 -210 -2.71% 1,084,100 8,139,860 850,528 40.12 5.92 - 8,500
TDM 28.40 28.40 28.40 28.60 28.00 0 0.00% 417,600 11,801,550 2,840,000 133.96 14.41 6,700 5,100
TDP 25.90 26.00 25.80 26.00 25.50 +100 +0.39% 117,500 3,033,990 1,397,756 65.93 13.67 - -
TDW 34.05 35.70 35.70 35.70 35.70 +1,650 +4.85% 100 3,570 303,450 14.31 15.58 - -
TEG 9.60 9.50 9.60 9.60 9.20 -100 -1.04% 41,200 388,390 307,645 14.51 77.87 - -
TGG 1.96 2.04 2.09 2.09 2.00 +80 +4.08% 775,700 1,604,420 55,692 2.63 72.86 - 3,100
THG 73.50 73.00 72.80 73.20 72.50 -500 -0.68% 17,700 1,286,460 1,059,928 50.00 9.61 100 -
THI 28.50 27.00 27.50 27.50 27.00 -1,500 -5.26% 5,500 149,500 1,188,000 56.04 7.42 - -
TIP 49.90 49.25 50.00 50.00 48.90 -650 -1.30% 30,200 1,486,850 1,280,655 60.41 14.76 7,300 5,400
TIX 28.10 28.10 28.10 0.00 0.00 0 0.00% - - 843,000 39.76 8.69 - -
TLD 5.98 6.02 5.99 6.10 5.65 +40 +0.67% 394,300 2,355,930 229,086 10.81 8.31 3,500 30,100
TLG 40.00 39.20 40.00 40.00 38.80 -800 -2.00% 21,900 857,190 3,049,543 143.85 9.60 - 4,300
TLH 11.05 11.80 10.70 11.80 10.40 +750 +6.79% 3,784,800 42,985,050 1,187,677 56.02 - 39,900 14,200
TMP 41.30 42.00 41.95 42.00 41.95 +700 +1.69% 3,400 142,780 2,940,000 138.68 7.84 - -
TMS 42.90 42.60 42.20 42.80 41.10 -300 -0.70% 63,000 2,643,710 3,016,529 142.29 - 200 400
TMT 6.02 6.44 6.02 6.44 6.02 +420 +6.98% 50,500 317,940 237,494 11.20 61.33 - 2,500
TN1 62.30 62.00 62.30 63.00 61.50 -300 -0.48% 4,400 273,070 1,327,171 62.60 7.36 - -
TNA 12.85 12.65 12.55 12.80 12.50 -200 -1.56% 223,700 2,819,690 498,232 23.50 3.47 1,100 600
TNC 27.30 27.30 27.30 27.30 27.30 0 0.00% 100 2,730 525,525 24.79 17.98 - -
TNH 28.50 28.50 28.10 28.80 28.00 0 0.00% 112,100 3,174,670 1,182,750 55.79 13.31 - -
TNI 3.54 3.57 3.50 3.60 3.46 +30 +0.85% 899,500 3,168,120 187,425 8.84 10.11 5,900 7,700
TNT 3.45 3.69 3.69 3.69 3.62 +240 +6.96% 526,700 1,941,760 94,095 4.44 - - -
TPB 28.65 28.50 28.20 29.00 27.70 -150 -0.52% 6,168,400 173,929,620 - - 7.72 - -
TPC 11.00 11.00 11.00 0.00 0.00 0 0.00% - - 247,687 11.68 11.12 - -
TRA 68.50 68.00 67.10 68.00 67.10 -500 -0.73% 2,400 161,370 2,818,637 132.95 20.80 - 100
TRC 39.50 39.50 38.00 39.90 37.00 0 0.00% 11,600 450,310 1,150,438 54.27 13.80 - -
TS4 4.10 3.99 4.00 4.00 3.85 -110 -2.68% 10,700 42,200 64,046 3.02 - - -
TSC 3.75 4.01 3.73 4.01 3.62 +260 +6.93% 2,315,300 9,028,640 592,069 27.93 445.56 6,000 44,300
TTA 15.80 15.70 15.45 15.80 15.20 -100 -0.63% 1,150,700 17,811,620 2,119,500 99.98 - 200 5,000
TTB 7.49 7.32 7.30 7.32 6.97 -170 -2.27% 2,902,900 20,365,630 377,050 17.79 10.38 10,400 12,500
TTE 10.80 10.80 10.80 0.00 0.00 0 0.00% - - 307,696 14.51 29.19 - -
TTF 5.78 5.63 5.60 5.78 5.50 -150 -2.60% 2,976,400 16,738,460 1,752,044 82.64 - - 47,500
TV2 53.40 53.40 53.40 53.60 52.60 0 0.00% 82,200 4,360,860 1,923,198 90.72 5.03 4,000 6,200
TVB 13.00 13.70 12.40 13.70 12.40 +700 +5.38% 233,200 3,021,320 714,042 33.68 19.86 900 900
TVS 18.90 19.00 18.90 19.00 18.80 +100 +0.53% 53,300 1,007,540 1,866,468 88.04 13.56 36,000 -
TVT 25.25 26.10 25.00 26.10 25.00 +850 +3.37% 1,400 35,790 548,100 25.85 7.08 - 400
TYA 15.80 15.70 16.00 16.05 15.70 -100 -0.63% 20,100 318,950 481,685 22.72 5.41 - 500
UDC 7.00 7.49 7.49 7.49 7.45 +490 +7.00% 189,000 1,415,470 259,948 12.26 1,872.50 100 19,900
UIC 48.00 47.50 48.50 48.50 47.50 -500 -1.04% 600 28,700 380,000 17.92 7.51 100 -
VAF 9.70 10.35 10.35 10.35 10.35 +650 +6.70% 800 8,280 389,836 18.39 32.55 - -
VCB 97.30 96.40 97.10 97.20 95.00 -900 -0.92% 1,661,600 159,922,030 357,535,786 16,864.90 21.51 396,100 1,217,000
VCF 243.50 243.50 243.50 0.00 0.00 0 0.00% - - 6,472,019 305.28 9.51 - -
VCG 47.50 47.30 46.50 47.45 46.50 -200 -0.42% 182,700 8,619,410 19,034,025 897.83 30.56 - -
VCI 53.50 53.00 53.50 53.50 51.40 -500 -0.93% 964,400 50,490,990 8,776,800 414.00 12.50 74,300 471,300
VDP 33.50 33.50 33.50 0.00 0.00 0 0.00% - - 537,658 25.36 9.61 - -
VDS 13.60 13.65 13.30 13.80 13.10 +50 +0.37% 515,700 6,944,090 1,366,364 64.45 39.45 8,200 4,400
VFG 50.00 50.00 49.80 50.00 49.80 0 0.00% 500 24,980 1,604,343 75.68 12.54 - -
VGC 36.00 35.95 36.00 36.00 34.00 -50 -0.14% 473,200 16,369,540 16,118,183 760.29 24.74 7,000 84,600
VHC 41.90 42.70 41.80 43.20 41.60 +800 +1.91% 2,153,100 91,639,200 7,769,095 366.47 3.40 9,200 316,800
VHM 100.00 98.40 98.40 99.50 98.00 -1,600 -1.60% 2,865,300 282,655,350 323,688,170 15,268.31 15.13 1,015,400 2,018,300
VIB 42.00 43.30 42.00 43.50 40.80 +1,300 +3.10% 509,000 21,458,370 48,036,494 2,265.87 11.12 - 800
VIC 106.90 106.30 106.90 107.50 105.80 -600 -0.56% 1,294,800 138,162,260 359,552,372 16,960.02 43.69 98,800 836,700
VID 9.92 10.00 10.40 10.40 10.00 +80 +0.81% 8,300 83,080 308,801 14.57 322.58 - -
VIP 9.60 9.58 9.78 9.78 9.54 -20 -0.21% 423,600 4,094,880 627,212 29.59 32.15 5,000 21,500
VIS 19.10 19.90 17.90 20.40 17.80 +800 +4.19% 106,600 2,109,430 1,469,225 69.30 - - -
VIX 38.70 40.15 38.85 40.20 36.95 +1,450 +3.75% 8,436,100 326,615,300 5,127,917 241.88 38.68 2,000 2,400
VJC 136.80 136.80 136.40 137.00 135.00 0 0.00% 490,100 66,837,640 71,661,120 3,380.24 19.25 35,000 29,100
VMD 23.00 23.00 22.20 23.00 22.20 0 0.00% 7,900 177,460 355,126 16.75 11.10 - 5,200
VND 27.70 27.50 27.45 27.70 26.80 -200 -0.72% 4,979,400 135,604,910 5,734,323 270.49 14.99 42,500 269,500
VNE 6.25 6.35 6.25 6.45 6.25 +100 +1.60% 200,300 1,272,500 520,281 24.54 52.48 - 1,000
VNG 13.85 14.40 13.70 14.50 13.65 +550 +3.97% 232,900 3,280,750 1,400,783 66.07 76.19 5,200 -
VNL 18.50 18.90 18.50 19.00 17.30 +400 +2.16% 35,700 676,490 170,100 8.02 9.22 - -
VNM 103.40 103.00 103.10 103.10 101.70 -400 -0.39% 4,187,600 427,967,950 215,233,471 10,152.52 18.80 157,700 2,809,500
VNS 10.10 10.10 10.10 10.10 10.10 0 0.00% 6,200 62,620 685,378 32.33 6.35 6,100 3,200
VOS 3.51 3.58 3.51 3.66 3.47 +70 +1.99% 1,079,600 3,819,090 501,200 23.64 9.81 26,300 40,900
VPB 41.50 41.80 40.90 41.90 40.50 +300 +0.72% 3,581,200 147,814,690 101,897,882 4,806.50 12.38 2,300,000 2,300,700
VPD 14.90 14.90 14.70 14.90 14.60 0 0.00% 41,600 614,800 1,588,185 74.91 - - -
VPG 20.75 20.70 20.75 20.80 20.55 -50 -0.24% 684,700 14,140,050 811,436 38.28 9.39 - 23,900
VPH 5.11 5.46 5.11 5.46 5.09 +350 +6.85% 782,100 4,188,800 520,654 24.56 17.01 - -
VPI 34.30 35.00 34.10 35.00 33.80 +700 +2.04% 1,047,600 35,856,250 6,999,997 330.19 11.06 - 25,600
VPS 14.45 14.00 13.90 14.20 13.90 -450 -3.11% 23,500 328,760 342,451 16.15 25.45 600 1,000
VRC 9.45 9.55 9.45 9.55 9.20 +100 +1.06% 304,200 2,847,450 477,500 22.52 19.90 7,200 85,700
VRE 34.55 34.55 34.20 34.95 33.10 0 0.00% 4,886,800 165,741,920 78,508,601 3,703.24 28.18 579,700 2,058,800
VSC 61.00 60.00 61.00 61.00 59.10 -1,000 -1.64% 27,400 1,636,400 3,307,368 156.01 15.68 21,000 7,200
VSH 17.70 17.70 17.70 17.90 17.70 0 0.00% 60,700 1,075,500 4,181,470 197.24 23.76 - 7,000
VSI 17.45 18.55 18.60 18.60 18.55 +1,100 +6.30% 500 9,300 244,860 11.55 10.33 - -
VTB 11.90 11.90 11.90 11.95 11.80 0 0.00% 17,200 204,590 128,574 6.06 10.28 - -
VTO 8.99 8.99 9.00 9.00 8.85 0 0.00% 60,600 541,270 709,011 33.44 8.95 - -
YBM 6.20 6.40 6.25 6.40 6.25 +200 +3.23% 15,400 96,920 91,519 4.32 9.94 - -
YEG 40.00 39.60 39.20 39.80 39.20 -400 -1.00% 15,600 616,380 1,238,687 58.43 - - -
合計 4,226,782,375 199,376.53 30,014,700 74,129,800
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