会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2022/06/29 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 1,218.09
-0.01/0.00%
売買高 487,488,100 株
(前日比 -1.84%)
売買高(相対取引を含む) 528,777,015 株
(前日比 -4.00%)
値上がり銘柄数 155
値下がり銘柄数 191
変わらず銘柄数 68
総銘柄数 414
売買代金 10,400,942 百万VND
(前日比 -16.78%)
売買代金(相対取引を含む) 11,821,708 百万VND
(前日比 -17.92%)
前日終値 1218.10 (06/28) 
始値 1208.22
高値 1219.32
安値 1207.38
年初来高値 1,528.57 (01/06) 
年初来安値 1169.27 (06/22) 
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 1,273.40 -0.01 -0% VN100 1,214.42 +0.30 +0.02% VNFIN Lead 1,634.13 +1.08 +0.07%
VNMID 1,609.07 +1.78 +0.11% VNALL 1,227.60 +0.12 +0.01% VNFIN Select 1,678.02 -1.89 -0.11%
VNSML 1,450.92 -2.48 -0.17% VN Diamond 1,950.87 -1.23 -0.06% VNX Allshare 1,983.52 -0.08 0.00%
産業トレンド
-1.16 +0.18 -0.14 +0.14 +1.16 -0.19
-1.38 +0.03 -0.46 +0.33 +0.48 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価2022/06/29 15:00VNT※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
AAA 12.00 11.85 11.90 12.00 11.75 -150 -1.25% 2,665,600 31,605,450 3,868,249 226.21 4.41 - -
AAM 11.80 11.75 11.85 11.85 11.55 -50 -0.42% 6,100 71,720 122,801 7.18 16.79 - -
AAT 10.00 9.80 9.90 9.90 9.42 -200 -2.00% 757,900 7,289,690 625,255 36.56 16.12 - -
ABR 13.00 12.45 12.10 13.90 12.10 -550 -4.23% 11,800 161,790 - - 7.76 - -
ABS 12.10 11.65 11.85 11.95 11.50 -450 -3.72% 224,800 2,632,260 932,000 54.50 10.16 - -
ABT 38.95 39.00 39.00 39.00 39.00 +50 +0.13% 300 11,700 448,393 26.22 9.21 - -
ACB 24.50 24.20 24.20 24.50 24.00 -300 -1.22% 1,960,600 47,637,420 81,733,929 4,779.76 6.66 - -
ACC 14.05 14.10 14.05 14.10 13.50 +50 +0.36% 20,200 277,850 1,480,500 86.58 4.16 - -
ACL 23.70 24.40 23.70 24.70 23.60 +700 +2.95% 249,300 5,993,880 1,223,880 71.57 3.93 - -
ADG 39.40 39.00 39.20 39.20 38.50 -400 -1.02% 82,000 3,186,210 775,675 45.36 6.95 - -
ADS 20.00 19.75 19.90 19.90 19.35 -250 -1.25% 483,500 9,455,430 751,872 43.97 65.61 - -
AGG 39.00 38.70 38.80 39.00 38.15 -300 -0.77% 91,200 3,520,740 4,323,329 252.83 8.41 - -
AGM 26.70 26.90 27.00 27.00 26.45 +200 +0.75% 75,300 2,010,980 489,580 28.63 12.16 - -
AGR 9.95 9.98 9.51 10.25 9.51 +30 +0.30% 541,400 5,384,950 2,107,776 123.26 30.90 - -
AMD 3.22 3.13 3.16 3.28 3.08 -90 -2.80% 2,789,100 8,812,690 511,770 29.93 16.05 - -
ANV 53.50 56.00 53.10 56.80 51.00 +2,500 +4.67% 2,427,800 127,441,490 7,119,161 416.33 10.11 - -
APC 18.40 18.55 18.00 18.55 18.00 +150 +0.82% 200 3,660 369,238 21.59 4.21 - -
APG 6.85 6.72 6.79 6.90 6.62 -130 -1.90% 2,401,300 16,253,400 983,180 57.50 9.22 - -
APH 12.80 12.80 12.60 13.10 12.40 0 0.00% 2,123,800 27,058,090 3,121,719 182.56 3.73 - -
ASG 28.55 27.85 28.50 28.50 27.85 -700 -2.45% 3,300 92,000 2,106,961 123.21 9.56 - -
ASM 15.40 15.40 15.30 15.80 15.25 0 0.00% 2,803,600 43,286,560 5,182,512 303.07 6.14 - -
ASP 6.80 6.82 6.80 6.90 6.71 +20 +0.29% 54,200 366,470 254,656 14.89 6.41 - -
AST 58.70 58.30 58.50 58.50 57.50 -400 -0.68% 29,600 1,716,210 2,623,500 153.42 13.75 - -
BAF 33.80 33.70 33.60 34.00 33.30 -100 -0.30% 2,256,700 75,966,060 4,836,624 282.84 26.00 - -
BBC 93.40 86.90 86.90 86.90 86.90 -6,500 -6.96% 900 78,210 1,629,609 95.30 14.90 - -
BCE 8.95 8.90 8.95 9.00 8.85 -50 -0.56% 91,000 810,590 311,500 18.22 8.65 - -
BCG 15.50 15.15 15.00 15.50 15.00 -350 -2.26% 2,894,200 44,024,330 7,625,077 445.91 14.31 - -
BCM 63.00 64.50 63.00 65.60 62.80 +1,500 +2.38% 112,500 7,250,470 66,757,500 3,903.95 27.66 - -
BFC 21.60 23.10 21.60 23.10 21.60 +1,500 +6.94% 512,500 11,325,170 1,320,581 77.23 19.83 - -
BHN 53.20 53.20 53.20 53.20 52.50 0 0.00% 2,800 147,800 12,331,760 721.16 23.32 - -
BIC 27.60 27.80 27.05 27.90 26.50 +200 +0.72% 16,200 445,940 3,260,298 190.66 17.52 - -
BID 33.65 34.90 33.00 34.90 33.00 +1,250 +3.71% 2,342,200 80,661,110 176,542,481 10,324.12 16.13 - -
BKG 5.65 5.49 5.65 5.67 5.45 -160 -2.83% 121,800 671,340 175,680 10.27 8.97 - -
BMC 13.75 13.45 13.20 13.60 13.20 -300 -2.18% 21,100 283,790 166,681 9.75 10.37 - -
BMI 30.40 29.90 30.00 30.40 29.40 -500 -1.64% 201,200 5,976,650 3,277,757 191.68 17.86 - -
BMP 55.00 56.20 54.90 58.00 54.90 +1,200 +2.18% 19,300 1,086,170 4,600,585 269.04 10.88 - -
BRC 12.95 13.20 12.65 13.20 12.15 +250 +1.93% 14,500 185,260 163,350 9.55 8.34 - -
BSI 23.30 24.00 23.35 24.50 22.50 +700 +3.00% 454,200 10,764,660 2,917,695 170.63 24.59 - -
BTP 16.75 16.70 16.70 16.70 16.70 -50 -0.30% 347,000 5,794,900 1,010,110 59.07 5.54 - -
BTT 47.55 47.00 47.10 47.10 47.00 -550 -1.16% 300 14,110 634,500 37.11 13.22 - -
BVH 56.30 55.00 55.60 56.10 54.70 -1,300 -2.31% 1,006,400 55,637,350 40,827,752 2,387.59 32.56 - -
BWE 51.20 51.90 52.00 52.50 51.20 +700 +1.37% 172,000 8,911,650 10,012,548 585.53 20.43 - -
C32 25.20 25.45 25.20 25.80 25.00 +250 +0.99% 30,900 780,890 382,517 22.37 5.39 - -
C47 13.25 14.15 13.25 14.15 12.80 +900 +6.79% 352,300 4,913,620 389,542 22.78 39.20 - -
CAV 57.70 56.00 56.00 56.00 56.00 -1,700 -2.95% 600 33,600 3,219,408 188.27 6.91 - -
CCI 30.05 30.05 30.05 0.00 0.00 0 0.00% - - 527,110 30.83 21.19 - -
CCL 10.50 10.50 10.15 10.50 10.15 0 0.00% 95,400 987,440 498,749 29.17 12.93 - -
CDC 17.25 17.25 17.20 17.25 17.00 0 0.00% 101,500 1,741,420 379,305 22.18 7.96 - -
CEE 12.15 13.00 12.10 13.00 12.10 +850 +7.00% 10,100 126,550 513,500 30.03 - - -
CHP 24.00 24.20 23.70 24.20 23.50 +200 +0.83% 26,100 615,270 3,555,287 207.91 15.52 - -
CIG 6.23 6.60 6.25 6.66 6.24 +370 +5.94% 360,600 2,339,720 208,164 12.17 1650.00 - -
CII 17.30 16.90 17.10 17.50 16.80 -400 -2.31% 2,651,500 45,294,850 4,262,433 249.27 22.50 - -
CKG 13.80 13.50 13.50 13.90 13.35 -300 -2.17% 572,500 7,770,810 1,169,097 68.37 9.34 - -
CLC 36.80 36.30 35.10 36.30 35.05 -500 -1.36% 1,900 67,450 951,335 55.63 7.46 - -
CLL 28.20 28.55 28.20 28.55 28.15 +350 +1.24% 9,500 267,880 970,700 56.77 11.76 - -
CLW 35.50 35.50 35.50 0.00 0.00 0 0.00% - - 461,500 26.99 32.04 - -
CMG 59.90 58.80 60.00 60.00 58.20 -1,100 -1.84% 9,000 531,680 6,409,134 374.80 42.21 - -
CMV 13.40 13.00 12.90 13.20 12.90 -400 -2.99% 600 7,860 236,026 13.80 10.62 - -
CMX 16.70 17.45 16.50 17.60 16.50 +750 +4.49% 1,322,800 22,497,930 1,584,765 92.68 5.61 - -
CNG 38.35 37.80 37.85 38.20 37.00 -550 -1.43% 86,600 3,260,000 1,020,588 59.68 14.43 - -
COM 56.30 53.40 53.40 53.50 53.40 -2,900 -5.15% 1,000 53,430 754,042 44.10 14.78 - -
CRC 6.70 6.53 6.70 6.70 6.50 -170 -2.54% 70,200 463,950 195,900 11.46 18.19 - -
CRE 21.90 22.50 21.50 22.50 20.80 +600 +2.74% 439,400 9,503,690 4,535,988 265.26 4.63 - -
CSM 18.00 18.00 18.00 18.10 17.90 0 0.00% 18,200 327,290 1,865,255 109.08 35.57 - -
CSV 42.00 43.00 41.30 43.45 41.30 +1,000 +2.38% 333,500 14,227,740 1,900,600 111.15 8.55 - -
CTD 55.00 55.90 54.70 56.60 54.20 +900 +1.64% 393,300 21,652,790 4,128,745 241.45 6.31 - -
CTF 26.50 26.40 26.20 26.75 26.00 -100 -0.38% 402,900 10,524,580 1,911,301 111.77 28.95 - -
CTG 26.70 26.85 26.55 27.00 26.55 +150 +0.56% 3,769,100 101,132,740 129,034,404 7,545.87 13.14 - -
CTI 13.50 13.50 13.40 13.85 13.30 0 0.00% 175,300 2,379,780 739,800 43.26 11.34 - -
CTR 64.00 62.60 63.50 63.90 62.60 -1,400 -2.19% 178,600 11,273,720 - - 21.01 - -
CTS 16.00 16.35 15.80 16.60 15.65 +350 +2.19% 457,700 7,414,700 1,878,776 109.87 15.15 - -
CVT 40.00 40.00 37.80 40.00 37.80 0 0.00% 1,700 66,310 1,467,635 85.83 9.38 - -
D2D 42.80 42.50 42.60 42.75 42.40 -300 -0.70% 13,600 577,620 1,286,039 75.21 2.81 - -
DAG 5.65 5.66 5.67 5.90 5.45 +10 +0.18% 759,500 4,266,940 337,122 19.71 5.52 - -
DAH 6.97 6.86 6.65 7.00 6.60 -110 -1.58% 267,300 1,813,120 577,612 33.78 381.11 - -
DAT 17.55 18.70 16.35 18.70 16.35 +1,150 +6.55% 2,200 36,370 1,032,360 60.37 13.43 - -
DBC 20.80 20.80 21.00 21.90 20.60 0 0.00% 2,960,400 62,717,110 5,033,639 294.36 6.21 - -
DBD 41.80 41.50 42.50 42.50 41.50 -300 -0.72% 9,300 386,740 3,106,004 181.64 16.98 - -
DBT 11.60 11.75 11.60 11.75 11.60 +150 +1.29% 8,800 102,180 166,910 9.76 7.03 - -
DC4 8.82 8.69 8.82 8.86 8.65 -130 -1.47% 60,600 529,900 456,223 26.68 4.93 - -
DCL 24.85 25.15 25.00 25.50 24.85 +300 +1.21% 63,400 1,595,300 1,479,646 86.53 16.15 - -
DCM 31.85 32.30 32.10 33.00 30.20 +450 +1.41% 6,403,700 201,345,140 17,099,620 999.98 54.29 - -
DGC 118.70 119.00 116.40 120.70 115.00 +300 +0.25% 1,408,800 165,456,880 44,177,703 2,583.49 28.06 - -
DGW 120.80 116.10 120.80 121.00 115.10 -4,700 -3.89% 557,100 65,668,850 10,518,376 615.11 29.31 - -
DHA 37.50 37.20 37.50 37.50 37.00 -300 -0.80% 73,600 2,742,330 547,810 32.04 8.81 - -
DHC 65.50 65.00 66.50 68.00 65.00 -500 -0.76% 123,800 8,160,030 4,549,637 266.06 19.21 - -
DHG 88.20 88.00 87.30 88.30 87.30 -200 -0.23% 7,700 677,080 11,505,654 672.85 18.85 - -
DHM 10.15 10.20 10.15 10.25 10.10 +50 +0.49% 213,200 2,164,830 320,241 18.73 76.12 - -
DIG 38.60 38.00 38.00 39.50 37.35 -600 -1.55% 7,551,500 288,603,010 18,995,857 1,110.87 29.55 - -
DLG 4.08 4.03 4.09 4.24 3.95 -50 -1.23% 2,004,500 8,141,260 1,206,218 70.54 - - -
DMC 51.20 51.50 51.00 51.50 49.50 +300 +0.59% 18,700 951,230 1,788,464 104.59 7.69 - -
DPG 52.40 50.00 51.50 51.90 50.00 -2,400 -4.58% 462,900 23,718,390 3,149,978 184.21 11.90 - -
DPM 48.90 50.00 49.80 51.00 47.00 +1,100 +2.25% 3,255,800 158,338,120 19,566,713 1,144.25 57.94 - -
DPR 76.10 74.60 74.50 75.80 73.90 -1,500 -1.97% 136,800 10,211,000 3,207,800 187.59 16.37 - -
DQC 23.75 22.90 23.75 23.80 22.80 -850 -3.58% 117,500 2,724,130 631,080 36.91 22.61 - -
DRC 28.10 27.45 27.75 28.00 27.15 -650 -2.31% 617,700 16,942,580 3,260,857 190.69 13.02 - -
DRH 8.91 8.57 8.80 8.91 8.50 -340 -3.82% 798,400 6,952,930 1,060,176 62.00 11.23 - -
DRL 64.00 59.70 63.50 63.50 59.60 -4,300 -6.72% 24,300 1,470,630 567,150 33.17 10.80 - -
DSN 45.95 47.70 45.95 48.90 45.95 +1,750 +3.81% 18,300 862,300 576,360 33.71 7.12 - -
DTA 8.70 8.50 8.75 8.75 8.40 -200 -2.30% 10,300 88,350 153,509 8.98 23.22 - -
DTL 26.50 25.80 26.00 26.00 25.80 -700 -2.64% 700 18,180 1,564,279 91.48 - - -
DTT 15.90 15.90 15.90 0.00 0.00 0 0.00% - - 129,614 7.58 17.47 - -
DVP 50.50 51.90 50.50 52.00 50.50 +1,400 +2.77% 31,000 1,569,410 2,076,000 121.40 8.38 - -
DXG 21.25 20.40 20.80 21.30 20.40 -850 -4.00% 5,291,100 109,973,330 12,393,600 724.77 7.63 - -
DXS 18.20 17.30 18.00 18.00 17.00 -900 -4.95% 45,000 789,710 7,126,391 416.75 4.03 - -
DXV 5.00 5.05 5.01 5.35 4.81 +50 +1.00% 15,000 78,170 49,995 2.92 - - -
E1VFVN30 21.45 21.45 21.40 21.50 21.10 0 0.00% 202,900 4,348,420 - - - - -
EIB 33.55 32.00 33.45 33.45 32.00 -1,550 -4.62% 275,200 8,921,000 39,341,853 2,300.69 45.45 - -
ELC 16.55 16.40 16.55 16.55 15.90 -150 -0.91% 222,500 3,595,140 835,223 48.84 27.80 - -
EMC 21.45 21.45 21.45 0.00 0.00 0 0.00% - - 328,128 19.19 230.65 - -
EVE 14.10 14.20 13.85 14.35 13.85 +100 +0.71% 99,800 1,413,330 583,501 34.12 7.52 - -
EVF 10.20 10.00 9.99 10.20 9.99 -200 -1.96% 125,600 1,264,230 3,244,870 189.76 10.89 - -
EVG 6.90 6.63 6.70 6.82 6.55 -270 -3.91% 123,100 820,600 1,427,106 83.46 23.18 - -
FCM 4.90 4.70 4.90 4.95 4.60 -200 -4.08% 93,800 443,570 211,970 12.40 4.99 - -
FCN 13.50 13.30 13.20 13.80 13.15 -200 -1.48% 1,705,500 22,853,070 1,668,339 97.56 7.14 - -
FDC 25.90 24.50 25.50 25.90 24.50 -1,400 -5.41% 4,800 120,750 946,275 55.34 14.39 - -
FIR 43.30 43.00 43.40 43.60 42.70 -300 -0.69% 249,200 10,755,610 1,918,446 112.19 6.05 - -
FIT 6.74 6.88 6.90 7.20 6.78 +140 +2.08% 2,587,700 18,272,670 2,338,739 136.77 24.93 - -
FLC 5.29 5.66 5.66 5.66 5.30 +370 +6.99% 32,748,000 183,472,710 4,018,588 235.01 13.07 - -
FMC 61.50 60.90 60.50 61.30 58.50 -600 -0.98% 180,100 10,784,070 3,982,183 232.88 11.14 - -
FPT 89.70 90.00 88.90 90.00 88.20 +300 +0.33% 1,182,600 105,405,850 98,732,391 5,773.82 21.33 - -
FRT 94.00 91.20 92.10 94.50 89.30 -2,800 -2.98% 1,124,900 102,570,710 10,804,695 631.85 34.92 - -
FTS 34.50 35.15 34.50 36.50 34.05 +650 +1.88% 511,100 18,103,290 5,186,972 303.33 19.73 - -
FUCTVGF3 12.80 13.20 13.20 13.20 13.20 +400 +3.13% 100 1,320 - - - - -
FUCVREIT 9.38 9.38 9.38 0.00 0.00 0 0.00% - - - - - - -
FUEIP100 9.11 9.13 9.00 9.15 9.00 +20 +0.22% 63,900 582,170 - - - - -
FUEKIV30 8.27 8.23 8.27 8.27 8.22 -40 -0.48% 56,600 467,040 - - - - -
FUEMAV30 15.04 15.03 14.82 15.03 14.81 -10 -0.07% 11,500 172,440 - - - - -
FUESSV30 15.69 15.84 15.68 15.84 15.60 +150 +0.96% 7,700 121,500 - - - - -
FUESSV50 18.40 18.34 18.40 19.51 18.30 -60 -0.33% 148,700 2,868,430 - - - - -
FUESSVFL 16.60 16.50 16.46 16.60 16.24 -100 -0.60% 647,000 10,706,080 - - - - -
FUEVFVND 27.65 27.70 27.34 27.70 27.24 +50 +0.18% 1,206,600 33,180,720 - - - - -
FUEVN100 16.00 16.12 16.10 17.12 16.00 +120 +0.75% 212,300 3,551,260 - - - - -
GAB 196.40 196.40 196.40 0.00 0.00 0 0.00% - - 2,927,143 171.18 180.02 - -
GAS 116.00 117.00 116.00 118.00 114.30 +1,000 +0.86% 968,700 112,456,050 223,932,150 13,095.45 19.05 - -
GDT 45.65 45.20 45.65 45.65 45.00 -450 -0.99% 3,000 135,320 875,300 51.19 10.57 - -
GEG 23.80 24.20 23.60 24.45 23.00 +400 +1.68% 2,041,700 48,554,360 7,790,873 455.61 21.12 - -
GEX 20.90 20.45 20.50 21.10 20.35 -450 -2.15% 6,118,600 126,888,760 17,413,089 1,018.31 15.42 - -
GIL 55.10 54.80 55.00 55.50 54.00 -300 -0.54% 334,200 18,276,510 3,288,000 192.28 6.97 - -
GMC 20.90 21.70 21.65 21.70 21.65 +800 +3.83% 800 17,360 715,037 41.82 3.70 - -
GMD 52.90 54.50 52.70 56.00 51.60 +1,600 +3.02% 2,413,500 129,350,160 16,425,099 960.53 34.02 - -
GMH 17.30 17.20 16.80 17.25 16.70 -100 -0.58% 62,300 1,055,460 283,800 16.60 22.34 - -
GSP 10.70 10.70 10.70 10.80 10.55 0 0.00% 40,900 436,830 597,054 34.92 7.82 - -
GTA 14.85 14.75 14.75 14.75 14.75 -100 -0.67% 200 2,950 144,993 8.48 7.93 - -
GVR 23.50 22.90 23.40 23.50 22.50 -600 -2.55% 1,658,400 38,293,340 91,600,000 5,356.73 28.17 - -
HAG 8.64 8.60 8.50 8.82 8.48 -40 -0.46% 9,671,200 83,541,940 7,975,634 466.41 - - -
HAH 69.00 73.80 69.70 73.80 69.70 +4,800 +6.96% 1,571,000 112,771,780 5,040,231 294.75 31.43 - -
HAI 2.70 2.61 2.70 2.85 2.52 -90 -3.33% 2,447,900 6,435,750 476,802 27.88 31.45 - -
HAP 6.90 6.95 6.90 6.98 6.80 +50 +0.72% 151,000 1,043,230 771,049 45.09 19.58 - -
HAR 5.24 5.20 5.08 5.32 5.08 -40 -0.76% 323,100 1,686,630 497,557 29.10 78.79 - -
HAS 11.60 11.65 11.65 11.65 11.60 +50 +0.43% 400 4,650 90,870 5.31 17.57 - -
HAX 19.80 19.90 19.60 20.20 19.55 +100 +0.51% 339,000 6,761,820 985,388 57.63 13.93 - -
HBC 18.10 17.50 17.80 18.10 17.40 -600 -3.31% 5,039,700 89,036,470 4,298,951 251.40 10.19 - -
HCD 8.79 8.30 8.79 8.79 8.18 -490 -5.57% 345,100 2,869,690 262,195 15.33 11.40 - -
HCM 21.25 21.65 21.00 22.15 21.00 +400 +1.88% 5,169,500 112,234,360 9,898,639 578.87 13.57 - -
HDB 24.25 24.40 23.60 24.70 23.60 +150 +0.62% 1,397,100 34,104,510 49,097,903 2,871.22 6.64 - -
HDC 37.80 38.35 37.80 38.70 36.60 +550 +1.46% 1,450,800 54,268,140 4,145,086 242.40 14.44 - -
HDG 57.00 57.00 56.40 57.00 55.10 0 0.00% 1,395,500 78,162,860 11,618,812 679.46 7.26 - -
HHP 9.90 9.89 10.00 10.00 9.63 -10 -0.10% 15,800 154,240 297,391 17.39 11.05 - -
HHS 5.83 5.80 5.76 5.85 5.70 -30 -0.51% 1,291,500 7,459,090 1,864,399 109.03 7.61 - -
HHV 12.40 12.25 12.30 12.45 12.15 -150 -1.21% 988,900 12,126,600 - - 1.47 - -
HID 6.26 6.09 6.25 6.25 6.06 -170 -2.72% 237,900 1,457,050 357,845 20.93 - - -
HII 7.35 7.29 7.29 7.35 7.13 -60 -0.82% 104,300 754,100 537,003 31.40 4.40 - -
HMC 16.20 16.30 16.00 16.30 15.85 +100 +0.62% 111,900 1,792,310 444,990 26.02 30.02 - -
HNG 5.42 5.30 5.37 5.42 5.26 -120 -2.21% 2,885,000 15,402,220 5,875,336 343.59 - - -
HOT 37.90 37.90 37.90 0.00 0.00 0 0.00% - - 303,198 17.73 25.87 - -
HPG 22.50 22.75 22.30 23.15 22.10 +250 +1.11% 20,190,300 456,520,110 132,286,375 7,736.05 8.35 - -
HPX 27.40 27.40 27.40 27.50 26.95 0 0.00% 684,700 18,602,770 8,334,219 487.38 12.46 - -
HQC 4.27 4.15 4.25 4.29 4.15 -120 -2.81% 5,078,800 21,349,000 1,977,887 115.67 48.26 - -
HRC 57.40 57.50 55.00 57.50 55.00 +100 +0.17% 800 45,250 1,736,881 101.57 224.61 - -
HSG 16.75 17.25 16.45 17.65 16.35 +500 +2.99% 6,358,300 107,895,490 8,512,563 497.81 21.04 - -
HSL 6.39 6.38 6.39 6.42 6.27 -10 -0.16% 176,800 1,127,110 205,226 12.00 2.37 - -
HT1 15.85 15.45 15.55 15.85 15.45 -400 -2.52% 643,200 10,021,370 5,895,564 344.77 7.96 - -
HTI 17.95 17.85 17.30 17.85 17.30 -100 -0.56% 700 12,410 445,343 26.04 6.37 - -
HTL 19.65 19.60 19.60 19.60 19.60 -50 -0.25% 100 1,960 235,200 13.75 11.40 - -
HTN 29.95 30.00 29.95 31.00 29.95 +50 +0.17% 189,100 5,731,630 2,673,492 156.34 5.54 - -
HTV 12.55 12.25 12.30 12.30 12.25 -300 -2.39% 3,000 36,800 160,524 9.39 5.50 - -
HU1 9.44 9.15 9.70 9.70 9.15 -290 -3.07% 2,100 19,270 91,500 5.35 11.01 - -
HU3 7.15 7.50 7.30 7.50 7.30 +350 +4.90% 8,300 61,590 75,000 4.39 4.50 - -
HUB 25.10 24.00 24.30 24.75 24.00 -1,100 -4.38% 17,900 432,250 457,376 26.75 5.72 - -
HVH 6.48 6.40 6.50 6.50 6.31 -80 -1.23% 76,900 495,180 236,480 13.83 2.79 - -
HVN 16.50 16.05 16.25 16.25 15.80 -450 -2.73% 904,700 14,547,750 35,541,026 2,078.42 9.70 - -
HVX 4.42 4.25 4.30 4.38 4.16 -170 -3.85% 10,600 45,280 176,482 10.32 34.84 - -
IBC 19.95 19.85 19.90 19.90 19.75 -100 -0.50% 115,400 2,288,930 1,650,541 96.52 37.31 - -
ICT 16.55 16.80 16.50 16.80 16.50 +250 +1.51% 8,600 142,400 540,708 31.62 6.02 - -
IDI 21.50 22.00 21.20 22.10 21.00 +500 +2.33% 2,422,600 52,310,580 5,008,181 292.88 14.15 - -
IJC 19.40 19.30 19.30 19.50 19.00 -100 -0.52% 462,300 8,874,260 4,189,978 245.03 10.33 - -
ILB 35.80 34.50 36.00 36.00 34.00 -1,300 -3.63% 4,100 139,650 845,327 49.43 16.45 - -
IMP 59.90 59.90 60.00 60.00 59.90 0 0.00% 300 17,980 3,993,627 233.55 20.71 - -
ITA 7.72 8.20 7.18 8.26 7.18 +480 +6.22% 42,394,300 327,609,110 7,694,237 449.96 37.96 - -
ITC 9.85 9.70 9.70 9.84 9.60 -150 -1.52% 59,300 575,380 845,976 49.47 5.71 - -
ITD 12.00 11.95 12.00 12.00 11.75 -50 -0.42% 28,900 342,070 254,194 14.87 13.46 - -
JVC 4.98 5.29 5.32 5.32 5.10 +310 +6.22% 2,531,900 13,394,610 595,126 34.80 211.60 - -
KBC 32.45 33.20 32.20 33.90 32.05 +750 +2.31% 3,202,500 106,994,300 25,484,478 1,490.32 16.98 - -
KDC 65.00 66.00 66.00 68.20 65.00 +1,000 +1.54% 866,900 58,165,260 16,607,185 971.18 232.39 - -
KDH 39.25 39.30 39.10 39.60 39.00 +50 +0.13% 626,400 24,643,290 25,267,427 1,477.63 23.25 - -
KHG 7.53 7.55 7.48 7.72 7.30 +20 +0.27% 1,122,000 8,463,600 2,407,072 140.76 88.82 - -
KHP 10.55 10.60 10.50 10.70 10.45 +50 +0.47% 69,700 733,650 624,403 36.51 13.05 - -
KMR 4.54 4.47 4.54 4.57 4.40 -70 -1.54% 83,100 374,530 254,244 14.87 73.28 - -
KOS 34.00 34.20 34.00 34.30 34.00 +200 +0.59% 287,500 9,805,490 7,403,662 432.96 177.20 - -
KPF 10.30 10.95 10.30 11.00 10.00 +650 +6.31% 3,600 38,610 666,496 38.98 6.62 - -
KSB 26.20 25.80 25.95 26.65 25.60 -400 -1.53% 779,500 20,398,080 1,968,432 115.11 4.88 - -
L10 28.50 28.50 28.50 0.00 0.00 0 0.00% - - 279,015 16.32 15.94 - -
LAF 19.00 20.10 19.70 20.10 19.70 +1,100 +5.79% 200 3,980 296,033 17.31 16.56 - -
LBM 84.80 90.00 81.20 90.00 80.80 +5,200 +6.13% 5,800 499,120 900,000 52.63 14.51 - -
LCG 10.90 10.50 10.50 10.90 10.35 -400 -3.67% 3,366,500 35,705,260 1,810,247 105.86 6.28 - -
LCM 3.09 3.10 3.30 3.30 3.00 +10 +0.32% 120,100 377,330 76,362 4.47 - - -
LDG 8.74 8.74 8.80 9.20 8.50 0 0.00% 3,064,400 27,243,100 2,092,769 122.38 3.37 - -
LEC 9.71 9.30 9.30 9.31 9.30 -410 -4.22% 600 5,580 242,730 14.19 - - -
LGC 41.95 41.95 41.95 0.00 0.00 0 0.00% - - 8,090,257 473.11 23.63 - -
LGL 5.40 5.31 5.40 5.48 5.15 -90 -1.67% 68,200 364,640 273,450 15.99 4.85 - -
LHG 33.50 33.60 33.35 34.40 33.00 +100 +0.30% 184,200 6,176,790 1,680,404 98.27 13.16 - -
LIX 43.65 43.45 42.00 43.50 42.00 -200 -0.46% 5,300 222,920 1,407,780 82.33 8.77 - -
LM8 11.40 12.15 11.40 12.15 11.40 +750 +6.58% 10,400 124,120 114,072 6.67 15.24 - -
LPB 13.40 13.50 13.20 13.95 13.20 +100 +0.75% 5,963,300 81,245,200 20,298,411 1,187.04 8.50 - -
LSS 9.59 9.60 9.58 9.78 9.48 +10 +0.10% 158,200 1,516,570 672,000 39.30 76.19 - -
MBB 24.70 24.70 24.55 25.10 24.35 0 0.00% 8,574,900 211,141,150 93,324,548 5,457.58 6.87 - -
MCG 3.78 3.90 3.78 4.04 3.78 +120 +3.17% 211,300 832,630 202,995 11.87 17.89 - -
MCP 29.00 29.60 29.60 29.60 29.60 +600 +2.07% 100 2,960 445,557 26.06 448.48 - -
MDG 16.75 17.30 17.20 17.50 17.20 +550 +3.28% 1,500 25,980 178,619 10.45 15.14 - -
MHC 5.95 6.15 5.55 6.15 5.55 +200 +3.36% 112,300 672,760 254,652 14.89 26.28 - -
MIG 25.75 25.25 25.65 25.95 25.05 -500 -1.94% 887,100 22,585,700 4,152,363 242.83 20.87 - -
MSB 17.20 17.25 17.00 17.35 16.90 +50 +0.29% 729,900 12,450,880 26,349,375 1,540.90 17.77 - -
MSH 52.60 52.80 52.00 53.00 51.70 +200 +0.38% 50,000 2,623,570 3,960,744 231.62 5.79 - -
MSN 114.00 114.00 109.00 115.00 109.00 0 0.00% 713,400 80,587,540 162,304,625 9,491.50 23.92 - -
MWG 72.80 73.00 72.80 74.00 71.10 +200 +0.27% 3,154,200 228,829,930 106,850,803 6,248.58 8.42 - -
NAF 11.40 11.60 11.40 11.85 11.35 +200 +1.75% 64,300 743,890 586,543 34.30 18.62 - -
NBB 16.70 16.40 16.20 16.80 16.20 -300 -1.80% 348,900 5,754,970 1,642,621 96.06 4.72 - -
NCT 98.60 98.20 98.50 98.50 97.50 -400 -0.41% 2,600 255,130 2,569,475 150.26 12.20 - -
NHA 20.90 20.90 21.00 21.45 20.40 0 0.00% 146,300 3,058,010 881,447 51.55 5.34 - -
NHH 13.95 13.80 13.75 14.00 13.60 -150 -1.08% 41,000 564,170 1,005,744 58.82 8.32 - -
NHT 24.45 24.45 24.45 0.00 0.00 0 0.00% - - 451,455 26.40 5.07 - -
NKG 18.20 18.95 17.80 19.20 17.80 +750 +4.12% 9,017,100 167,160,650 4,989,114 291.76 72.88 - -
NLG 36.80 37.35 36.45 37.35 36.05 +550 +1.49% 1,967,100 72,674,930 14,302,809 836.42 8.34 - -
NNC 17.10 16.90 17.00 17.00 16.90 -200 -1.17% 2,300 38,980 370,448 21.66 3.28 - -
NSC 92.40 92.00 92.40 92.40 92.00 -400 -0.43% 1,700 156,620 1,616,855 94.55 8.01 - -
NT2 24.80 25.40 24.30 25.60 24.30 +600 +2.42% 1,947,300 48,715,750 7,312,051 427.61 10.00 - -
NTL 24.00 25.20 24.00 25.50 24.00 +1,200 +5.00% 424,900 10,646,100 1,536,947 89.88 7.07 - -
NVL 75.10 75.10 75.30 76.10 74.70 0 0.00% 2,425,200 183,165,700 146,428,453 8,563.07 20.98 - -
NVT 13.00 13.65 13.00 13.85 13.00 +650 +5.00% 31,200 413,210 1,235,325 72.24 46.11 - -
OCB 17.30 17.45 16.90 17.70 16.90 +150 +0.87% 1,006,200 17,449,300 23,904,456 1,397.92 5.35 - -
OGC 11.90 11.90 11.95 12.00 11.50 0 0.00% 317,200 3,770,420 3,570,000 208.77 47.79 - -
OPC 57.00 56.70 56.60 56.90 56.40 -300 -0.53% 13,000 736,890 1,506,932 88.12 16.67 - -
ORS 16.00 15.80 15.50 16.25 15.00 -200 -1.25% 2,577,200 40,615,120 3,160,000 184.80 10.84 - -
PAC 35.40 35.80 35.30 35.80 35.20 +400 +1.13% 20,000 711,930 1,663,687 97.29 11.09 - -
PAN 21.10 20.95 20.90 21.40 20.50 -150 -0.71% 1,393,500 29,249,630 4,376,345 255.93 14.08 - -
PC1 38.60 39.60 38.60 39.60 38.30 +1,000 +2.59% 1,561,600 60,942,170 9,312,322 544.58 17.63 - -
PDN 101.60 101.60 101.60 0.00 0.00 0 0.00% - - 1,881,831 110.05 15.74 - -
PDR 53.00 52.40 52.70 53.00 51.80 -600 -1.13% 1,736,700 90,744,120 35,194,262 2,058.14 20.68 - -
PET 37.90 37.50 37.00 38.10 36.10 -400 -1.06% 613,500 22,716,620 3,368,903 197.01 28.34 - -
PGC 18.30 18.50 18.00 18.50 18.00 +200 +1.09% 19,800 361,460 1,116,277 65.28 8.33 - -
PGD 33.50 32.20 32.20 32.20 32.20 -1,300 -3.88% 600 19,320 2,897,938 169.47 13.05 - -
PGI 27.00 27.20 26.50 27.20 26.00 +200 +0.74% 38,400 1,024,630 3,016,393 176.40 15.98 - -
PGV 25.60 25.60 27.00 27.00 25.50 0 0.00% 8,600 226,080 - - 25.81 - -
PHC 7.60 7.50 7.50 7.69 7.40 -100 -1.32% 120,600 903,300 380,114 22.23 2.79 - -
PHR 70.00 69.80 69.30 69.80 67.80 -200 -0.29% 376,500 25,939,590 9,457,844 553.09 24.38 - -
PIT 7.30 7.00 6.90 7.35 6.90 -300 -4.11% 8,000 56,560 99,472 5.82 14.86 - -
PJT 10.75 10.85 10.75 10.85 10.60 +100 +0.93% 6,600 70,070 249,992 14.62 5.75 - -
PLP 7.40 7.44 7.41 7.50 7.36 +40 +0.54% 188,600 1,399,840 297,599 17.40 3.38 - -
PLX 41.80 41.00 41.30 41.80 40.85 -800 -1.91% 437,200 18,027,970 52,094,282 3,046.45 12.95 - -
PMG 15.40 15.95 14.35 15.95 14.35 +550 +3.57% 1,000 14,510 739,064 43.22 11.30 - -
PNC 9.72 9.72 9.72 0.00 0.00 0 0.00% - - 104,970 6.14 7.50 - -
PNJ 129.50 129.50 127.10 129.80 125.00 0 0.00% 929,400 118,212,240 31,386,470 1,835.47 26.45 - -
POM 7.17 7.23 7.18 7.25 7.09 +60 +0.84% 54,200 388,970 2,013,870 117.77 - - -
POW 13.90 13.75 13.80 14.05 13.65 -150 -1.08% 11,340,100 156,673,990 32,200,735 1,883.08 13.38 - -
PPC 17.75 17.60 17.70 17.95 17.60 -150 -0.85% 55,100 979,150 5,642,790 329.99 4.47 - -
PSH 12.35 12.25 12.30 12.40 12.10 -100 -0.81% 265,000 3,255,930 1,545,580 90.38 15.10 - -
PTB 62.50 62.10 62.10 62.90 61.80 -400 -0.64% 91,800 5,717,560 4,225,185 247.09 6.82 - -
PTC 10.00 9.31 9.80 10.00 9.30 -690 -6.90% 139,300 1,315,850 299,704 17.53 2.42 - -
PTL 4.54 4.52 4.54 4.70 4.51 -20 -0.44% 111,200 509,620 446,870 26.13 502.22 - -
PVD 17.70 17.40 17.70 17.85 17.25 -300 -1.69% 4,466,800 78,279,450 8,793,104 514.22 57.24 - -
PVT 21.00 21.50 21.00 21.75 20.70 +500 +2.38% 3,309,300 70,475,020 6,958,502 406.93 9.27 - -
QBS 3.60 3.55 3.68 3.68 3.50 -50 -1.39% 321,200 1,148,090 246,121 14.39 - - -
QCG 7.81 7.73 7.60 7.82 7.60 -80 -1.02% 134,800 1,041,880 2,126,748 124.37 36.12 - -
RAL 98.50 99.70 98.50 99.70 98.00 +1,200 +1.22% 12,200 1,211,430 2,287,858 133.79 9.16 - -
RDP 7.89 8.27 7.89 8.30 7.89 +380 +4.82% 14,700 118,050 405,807 23.73 7.14 - -
REE 87.60 86.40 86.00 87.20 84.50 -1,200 -1.37% 973,300 83,393,630 30,706,782 1,795.72 16.35 - -
ROS 3.00 3.09 3.21 3.21 2.90 +90 +3.00% 15,127,800 46,310,320 1,753,878 102.57 9.84 - -
S4A 36.05 36.05 36.05 0.00 0.00 0 0.00% - - 1,521,310 88.97 13.41 - -
SAB 157.10 154.00 157.10 157.10 153.50 -3,100 -1.97% 39,300 6,088,890 98,757,303 5,775.28 20.60 - -
SAM 11.95 11.60 11.65 12.05 11.55 -350 -2.93% 1,484,300 17,460,140 4,238,096 247.84 37.54 - -
SAV 18.65 19.10 19.20 19.30 18.05 +450 +2.41% 3,600 69,040 343,177 20.07 9.93 - -
SBA 21.00 21.30 20.40 21.30 20.40 +300 +1.43% 21,000 441,570 1,284,074 75.09 13.12 - -
SBT 16.40 17.50 16.40 17.50 16.20 +1,100 +6.71% 4,997,400 85,172,020 11,010,141 643.87 40.05 - -
SBV 14.20 14.10 14.15 14.20 13.95 -100 -0.70% 49,500 694,070 385,268 22.53 6.75 - -
SC5 18.00 18.00 17.60 18.00 17.60 0 0.00% 300 5,360 269,703 15.77 7.99 - -
SCD 18.60 18.60 18.60 0.00 0.00 0 0.00% - - 157,684 9.22 10.56 - -
SCR 9.60 9.68 9.50 9.99 9.30 +80 +0.83% 4,170,700 40,724,810 3,546,329 207.39 12.92 - -
SCS 160.30 159.30 160.00 160.30 159.10 -1,000 -0.62% 7,500 1,200,550 8,083,790 472.74 17.12 - -
SFC 22.50 22.50 22.50 0.00 0.00 0 0.00% - - 252,783 14.78 11.79 - -
SFG 13.60 13.50 14.10 14.10 13.50 -100 -0.74% 1,200 16,270 646,614 37.81 421.88 - -
SFI 62.80 61.90 60.30 61.90 58.60 -900 -1.43% 900 54,350 868,027 50.76 19.78 - -
SGN 67.90 67.50 67.00 67.90 63.90 -400 -0.59% 15,400 1,014,440 2,263,517 132.37 6.69 - -
SGR 17.65 17.70 17.65 17.90 17.65 +50 +0.28% 31,800 562,820 1,062,000 62.11 9.05 - -
SGT 26.00 26.00 25.80 26.85 25.65 0 0.00% 31,200 807,770 1,924,042 112.52 175.68 - -
SHA 5.48 5.40 5.47 5.67 5.39 -80 -1.46% 44,000 239,670 180,612 10.56 4.90 - -
SHB 14.15 14.00 13.95 14.25 13.90 -150 -1.06% 5,259,600 73,935,850 26,964,684 1,576.88 7.41 - -
SHI 14.75 15.00 14.60 15.00 14.60 +250 +1.69% 468,800 6,954,740 2,248,036 131.46 13.20 - -
SHP 27.60 27.60 27.90 27.90 27.60 0 0.00% 7,500 207,080 2,793,295 163.35 12.44 - -
SII 14.35 14.35 14.05 14.35 14.05 0 0.00% 800 11,300 926,323 54.17 18.93 - -
SJD 18.00 17.95 18.00 18.00 17.80 -50 -0.28% 15,800 282,850 1,238,525 72.43 8.06 - -
SJF 6.62 6.75 7.08 7.08 6.45 +130 +1.96% 1,701,700 11,724,430 534,600 31.26 105.47 - -
SJS 72.90 72.00 72.80 72.80 68.00 -900 -1.23% 12,000 837,730 8,200,619 479.57 78.18 - -
SKG 15.20 15.30 15.00 15.60 15.00 +100 +0.66% 333,100 5,096,220 968,976 56.67 9.59 - -
SMA 8.98 8.40 8.98 8.98 8.40 -580 -6.46% 2,000 16,870 170,964 10.00 12.43 - -
SMB 41.00 41.00 41.00 0.00 0.00 0 0.00% - - 1,223,713 71.56 6.35 - -
SMC 18.50 18.40 18.45 18.60 18.10 -100 -0.54% 101,800 1,870,300 1,120,982 65.55 12.22 - -
SPM 18.00 18.00 18.00 0.00 0.00 0 0.00% - - 247,860 14.49 27.65 - -
SRC 16.80 16.50 16.60 16.90 15.65 -300 -1.79% 9,400 150,250 463,046 27.08 11.19 - -
SRF 12.80 12.85 12.90 12.90 12.40 +50 +0.39% 500 6,300 434,160 25.39 7.67 - -
SSB 31.45 31.60 31.35 31.95 31.00 +150 +0.48% 1,722,400 54,220,890 62,596,440 3,660.61 23.87 - -
SSC 36.00 36.00 36.00 36.00 36.00 0 0.00% 200 7,200 477,784 27.94 7.10 - -
SSI 19.60 19.75 19.30 20.20 19.20 +150 +0.77% 14,242,800 282,422,020 19,607,027 1,146.61 11.88 - -
ST8 17.00 17.80 17.00 18.00 17.00 +800 +4.71% 7,900 135,490 457,832 26.77 22.28 - -
STB 22.55 22.60 22.10 23.30 22.10 +50 +0.22% 13,808,600 314,061,470 42,605,875 2,491.57 20.20 - -
STG 28.60 30.35 28.65 30.35 28.65 +1,750 +6.12% 1,300 37,470 2,981,989 174.39 27.67 - -
STK 51.30 51.30 51.50 51.50 51.10 0 0.00% 1,300 66,600 3,497,906 204.56 16.22 - -
SVC 102.70 102.70 102.70 0.00 0.00 0 0.00% - - 3,420,940 200.05 18.55 - -
SVD 6.03 5.90 5.99 6.00 5.90 -130 -2.16% 59,200 351,640 76,110 4.45 0.55 - -
SVI 78.60 78.60 78.60 0.00 0.00 0 0.00% - - 1,008,630 58.98 8.11 - -
SVT 15.80 16.10 15.75 16.20 15.40 +300 +1.90% 126,700 1,999,380 186,431 10.90 16.26 - -
SZC 46.50 47.00 45.90 47.40 45.80 +500 +1.08% 397,300 18,587,120 4,700,000 274.85 41.23 - -
SZL 57.40 57.40 57.40 0.00 0.00 0 0.00% - - 1,044,158 61.06 12.68 - -
TBC 30.05 30.00 30.00 30.00 30.00 -50 -0.17% 100 3,000 1,905,000 111.40 15.03 - -
TCB 36.70 36.75 36.20 37.15 36.20 +50 +0.14% 3,048,300 111,834,220 129,026,119 7,545.39 12.80 - -
TCD 11.00 10.50 10.60 10.95 10.45 -500 -4.55% 379,700 4,038,200 2,356,392 137.80 5.51 - -
TCH 11.50 11.20 11.25 11.55 11.00 -300 -2.61% 3,271,400 36,899,360 7,484,017 437.66 6.27 - -
TCL 35.75 35.90 35.60 35.90 35.20 +150 +0.42% 73,600 2,601,840 1,082,688 63.32 10.31 - -
TCM 47.50 46.90 46.00 46.90 45.90 -600 -1.26% 366,500 16,967,550 3,843,299 224.75 14.81 - -
TCO 9.90 9.98 10.20 10.20 9.90 +80 +0.81% 31,000 309,680 186,736 10.92 10.49 - -
TCR 4.70 4.52 4.53 4.67 4.52 -180 -3.83% 1,100 5,000 205,322 12.01 25.25 - -
TCT 38.00 39.00 37.10 40.60 37.10 +1,000 +2.63% 12,200 469,970 498,732 29.17 7.43 - -
TDC 11.70 11.60 11.70 11.80 11.30 -100 -0.85% 151,900 1,769,090 1,160,000 67.84 9.01 - -
TDG 5.78 5.77 5.85 5.90 5.45 -10 -0.17% 520,700 3,001,900 96,763 5.66 26.59 - -
TDH 5.70 5.75 5.70 5.90 5.60 +50 +0.88% 155,000 888,830 647,753 37.88 4.51 - -
TDM 39.80 39.90 39.10 40.00 39.10 +100 +0.25% 176,000 7,016,040 3,990,000 233.33 20.24 - -
TDP 26.50 26.00 24.95 26.00 24.95 -500 -1.89% 500 12,580 1,105,000 64.62 13.67 - -
TDW 43.00 43.00 43.00 0.00 0.00 0 0.00% - - 365,500 21.37 18.76 - -
TEG 9.80 9.50 9.45 9.85 9.35 -300 -3.06% 515,500 4,917,420 623,122 36.44 77.87 - -
TGG 6.00 6.41 5.69 6.42 5.69 +410 +6.83% 1,270,000 8,099,740 174,993 10.23 228.93 - -
THG 51.00 51.00 51.10 52.00 49.50 0 0.00% 50,200 2,538,400 1,018,159 59.54 6.71 - -
THI 23.75 23.90 24.80 24.80 23.90 +150 +0.63% 500 12,310 1,051,600 61.50 6.57 - -
TIP 25.05 24.85 25.05 25.05 24.50 -200 -0.80% 35,300 874,790 646,178 37.79 7.45 - -
TIX 32.00 32.00 32.00 0.00 0.00 0 0.00% - - 960,000 56.14 9.89 - -
TLD 5.83 5.86 5.84 6.00 5.83 +30 +0.51% 122,600 721,610 250,530 14.65 8.09 - -
TLG 49.40 49.40 49.50 49.65 48.60 0 0.00% 38,000 1,874,720 3,843,046 224.74 12.10 - -
TLH 9.21 9.30 9.10 9.55 9.00 +90 +0.98% 380,500 3,511,670 949,629 55.53 - - -
TMP 55.60 54.50 56.00 56.00 54.50 -1,100 -1.98% 1,300 72,500 3,815,000 223.10 10.17 - -
TMS 83.30 82.90 83.30 83.30 81.00 -400 -0.48% 4,500 373,350 8,775,788 513.20 - - -
TMT 22.70 22.70 22.40 23.10 22.40 0 0.00% 26,100 594,050 837,130 48.95 216.19 - -
TN1 27.60 26.80 27.60 27.60 26.80 -800 -2.90% 4,800 130,860 925,960 54.15 3.18 - -
TNA 9.62 9.60 9.65 9.75 9.55 -20 -0.21% 65,700 634,110 472,621 27.64 2.64 - -
TNC 43.95 47.00 47.00 47.00 47.00 +3,050 +6.94% 3,700 173,900 904,750 52.91 30.96 - -
TNH 41.75 41.50 41.15 41.60 40.80 -250 -0.60% 167,100 6,879,990 2,152,812 125.90 19.38 - -
TNI 3.84 3.84 3.61 3.88 3.61 0 0.00% 425,400 1,628,240 201,600 11.79 10.88 - -
TNT 7.38 7.25 7.31 7.37 7.00 -130 -1.76% 472,600 3,375,120 369,750 21.62 - - -
TPB 27.60 27.40 27.10 28.30 27.10 -200 -0.72% 1,929,300 53,180,480 43,340,101 2,534.51 7.42 - -
TPC 9.57 9.44 9.59 9.59 9.44 -130 -1.36% 2,100 20,120 212,560 12.43 9.54 - -
TRA 93.50 93.00 93.50 93.50 93.00 -500 -0.53% 3,200 297,970 3,854,900 225.43 28.45 - -
TRC 41.30 40.90 39.50 40.90 38.60 -400 -0.97% 4,300 167,680 1,191,213 69.66 14.29 - -
TSC 6.65 6.79 7.11 7.11 6.75 +140 +2.11% 2,696,000 19,038,550 1,336,672 78.17 754.44 - -
TTA 12.00 11.95 12.00 12.00 11.80 -50 -0.42% 230,700 2,745,340 1,742,309 101.89 - - -
TTB 3.87 3.92 3.79 4.04 3.78 +50 +1.29% 494,400 1,925,410 397,918 23.27 5.56 - -
TTE 14.00 14.00 14.00 0.00 0.00 0 0.00% - - 398,866 23.33 37.84 - -
TTF 7.65 7.45 7.50 7.69 7.39 -200 -2.61% 1,570,600 11,809,420 2,931,817 171.45 - - -
TV2 43.60 43.20 43.00 43.60 42.50 -400 -0.92% 71,800 3,078,080 1,944,784 113.73 4.07 - -
TVB 7.40 7.28 7.30 7.55 7.20 -120 -1.62% 261,200 1,925,120 815,473 47.69 10.55 - -
TVS 30.20 30.15 30.10 30.50 30.00 -50 -0.17% 31,800 958,010 3,228,315 188.79 21.52 - -
TVT 30.30 30.30 30.30 0.00 0.00 0 0.00% - - 636,300 37.21 8.22 - -
TYA 16.40 16.20 15.80 16.35 15.80 -200 -1.22% 116,000 1,867,320 497,025 29.07 5.59 - -
UDC 8.77 8.72 8.77 8.77 8.27 -50 -0.57% 73,000 620,760 302,636 17.70 2180.00 - -
UIC 42.00 40.90 42.00 42.00 39.50 -1,100 -2.62% 5,600 225,670 327,200 19.13 6.46 - -
VAF 11.65 11.70 11.70 11.70 11.70 +50 +0.43% 100 1,170 440,685 25.77 36.79 - -
VCA 15.15 15.20 15.25 15.30 15.20 +50 +0.33% 11,200 170,720 230,847 13.50 9.13 - -
VCB 76.30 75.50 75.80 75.90 75.30 -800 -1.05% 847,500 64,019,090 357,305,001 20,895.03 16.85 - -
VCF 237.50 237.50 237.50 0.00 0.00 0 0.00% - - 6,312,545 369.15 9.27 - -
VCG 20.20 20.35 20.15 20.40 19.85 +150 +0.74% 3,378,900 68,033,590 8,988,812 525.66 13.15 - -
VCI 35.00 35.50 34.65 36.50 34.50 +500 +1.43% 3,309,400 118,084,910 11,892,500 695.47 8.37 - -
VDP 38.00 38.00 38.00 0.00 0.00 0 0.00% - - 639,612 37.40 10.90 - -
VDS 17.20 17.45 17.00 17.85 16.90 +250 +1.45% 152,900 2,656,120 1,834,076 107.26 50.43 - -
VFG 49.00 49.00 49.00 0.00 0.00 0 0.00% - - 1,572,256 91.94 12.29 - -
VGC 53.50 53.10 53.00 53.50 52.10 -400 -0.75% 767,300 40,566,940 23,807,385 1,392.24 36.55 - -
VHC 92.00 94.10 89.50 94.10 87.00 +2,100 +2.28% 2,542,300 228,989,980 17,255,772 1,009.11 7.49 - -
VHM 63.80 63.30 63.60 64.00 63.10 -500 -0.78% 1,571,700 99,649,010 275,631,462 16,118.80 9.74 - -
VIB 22.10 22.40 22.20 23.60 21.80 +300 +1.36% 2,386,500 54,629,020 47,211,874 2,760.93 5.75 - -
VIC 73.60 73.40 72.80 73.40 72.30 -200 -0.27% 1,429,300 104,442,180 279,942,870 16,370.93 30.17 - -
VID 8.80 8.80 8.79 9.10 8.79 0 0.00% 38,400 339,370 312,495 18.27 283.87 - -
VIP 6.59 6.58 6.74 6.74 6.54 -10 -0.15% 77,700 511,970 450,539 26.35 22.08 - -
VIX 9.61 9.61 9.45 9.79 9.45 0 0.00% 4,782,600 46,219,200 5,277,720 308.64 9.26 - -
VJC 133.00 132.30 132.90 132.90 131.00 -700 -0.53% 540,900 71,605,030 71,655,179 4,190.36 18.62 - -
VMD 22.50 22.45 22.60 22.85 21.90 -50 -0.22% 1,800 39,970 346,634 20.27 10.83 - -
VND 18.30 18.55 18.05 19.20 17.95 +250 +1.37% 30,989,500 579,989,760 22,590,998 1,321.11 10.11 - -
VNE 11.90 11.90 11.90 11.90 11.55 0 0.00% 241,600 2,847,110 975,015 57.02 98.35 - -
VNG 11.45 11.30 11.30 11.30 11.10 -150 -1.31% 31,300 351,070 1,099,226 64.28 59.79 - -
VNL 19.40 19.40 19.40 19.50 19.00 0 0.00% 8,500 162,300 182,884 10.69 9.46 - -
VNM 70.80 72.30 70.60 72.70 70.60 +1,500 +2.12% 1,941,000 139,061,620 151,103,779 8,836.48 13.20 - -
VNS 12.95 12.95 12.95 0.00 0.00 0 0.00% - - 878,777 51.39 8.14 - -
VOS 17.45 18.30 17.10 18.35 17.10 +850 +4.87% 2,555,600 45,289,980 2,562,000 149.82 50.14 - -
VPB 30.00 30.00 29.60 30.25 29.50 0 0.00% 8,388,900 250,726,600 133,364,202 7,799.08 8.89 - -
VPD 18.50 18.60 18.40 18.60 18.20 +100 +0.54% 8,600 157,530 1,982,567 115.94 - - -
VPG 30.25 29.70 30.15 30.15 29.00 -550 -1.82% 695,000 20,496,010 2,381,891 139.29 13.48 - -
VPH 7.00 6.66 6.66 7.00 6.66 -340 -4.86% 229,800 1,559,140 635,083 37.14 20.75 - -
VPI 63.90 64.00 63.80 64.50 63.00 +100 +0.16% 1,192,900 75,889,010 14,079,986 823.39 20.23 - -
VPS 12.60 12.35 12.00 12.35 11.30 -250 -1.98% 2,300 27,520 302,091 17.67 22.45 - -
VRC 10.15 10.20 10.00 10.55 9.87 +50 +0.49% 21,100 214,440 510,000 29.82 21.25 - -
VRE 28.85 28.45 28.70 29.15 28.40 -400 -1.39% 1,095,400 31,432,200 64,647,459 3,780.55 23.21 - -
VSC 44.00 42.20 41.00 42.60 40.50 -1,800 -4.09% 322,600 13,329,340 4,652,364 272.07 11.03 - -
VSH 44.50 44.90 45.70 45.70 43.20 +400 +0.90% 126,200 5,561,440 10,607,232 620.31 60.27 - -
VSI 22.50 22.00 22.00 22.00 21.70 -500 -2.22% 1,000 21,970 290,400 16.98 12.25 - -
VTB 12.00 12.00 12.00 12.00 12.00 0 0.00% 100 1,200 129,654 7.58 10.36 - -
VTO 7.91 7.90 7.90 7.94 7.71 -10 -0.13% 120,700 949,740 623,047 36.44 7.86 - -
YBM 7.99 7.99 7.99 8.00 7.99 0 0.00% 16,900 135,030 114,256 6.68 12.41 - -
YEG 23.70 23.70 23.70 23.70 22.70 0 0.00% 246,500 5,725,980 741,335 43.35 - - -
合計 4,774,591,932 279,215.90 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)。