会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2024/07/18 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 1,274.44
+5.78/+0.46%
売買高 611,663,500 株
(前日比 -44.01%)
売買高(相対取引を含む) 698,318,989 株
(前日比 -38.94%)
値上がり銘柄数 223
値下がり銘柄数 114
変わらず銘柄数 78
総銘柄数 415
売買代金 16,467,498 百万VND
(前日比 -41.27%)
売買代金(相対取引を含む) 19,075,610 百万VND
(前日比 -34.78%)
前日終値 1268.66 (07/17) 
始値 1270.95
高値 1274.86
安値 1256.21
年初来高値 1,301.51 (06/13) 
年初来安値 1131.72 (01/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 110,306,040 67,995,000 42,311,040
VN30 1,306.38 +1.01 +0.08% VN100 1,310.27 +3.95 +0.3% VNFIN Lead 2,061.78 +7.86 +0.38%
VNMID 1,958.18 +15.59 +0.8% VNALL 1,322.39 +4.77 +0.36% VNFIN Select 2,171.15 +8.50 +0.39%
VNSML 1,528.81 +18.68 +1.24% VN Diamond 2,265.67 -10.87 -0.48% VNX Allshare 2,106.33 +8.18 +0.39%
産業トレンド
+0.58 +0.83 +0.25 +0.57 +0.84 +1.44
+0.38 +0.30 +0.81 -0.62 +0.27 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価2024/07/18 15:00VNT※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
AAA 11.7 12.05 11.7 12.05 11.65 +350 +2.99% 6,755,000 4,606,408 293.40 15.92 623,900 98,800
AAM 8.37 8.22 8.37 8.37 8.1 -150 -1.79% 7,300 85,909 5.47 205.50 0 0
AAT 4 3.88 4.01 4.01 3.86 -120 -3.00% 155,500 274,778 17.50 - 0 0
ABR 13.65 13.65 0 0.00% - 273,000 17.39 8.81 0 0
ABS 5.03 5.07 5.09 5.1 5 +40 +0.8% 222,400 405,600 25.83 51.73 0 0
ABT 38.85 38 37.25 38 37.25 -850 -2.19% 200 447,536 28.51 7.76 0 0
ACB 24.5 24.8 24.5 25.1 24.5 +300 +1.22% 10,659,400 110,773,116 7,055.61 6.06 820,800 820,800
ACC 14.05 13.95 14.1 14.1 13.45 -100 -0.71% 79,800 1,464,750 93.30 21.07 0 0
ACG 45.5 45.6 46.1 46.45 45.35 +100 +0.22% 14,400 6,875,930 437.96 15.75 0 500
ACL 12.8 12.9 13 13.05 12.6 +100 +0.78% 20,400 647,051 41.21 65.82 0 100
ADG 14.4 14.4 0 0.00% - 307,880 19.61 15.34 0 0
ADP 27.6 27.85 27.85 27.85 27.85 +250 +0.91% 100 641,660 40.87 10.89 0 0
ADS 11.9 12.25 11.9 12.4 11.9 +350 +2.94% 362,200 935,835 59.61 10.94 0 1,400
AGG 22.9 23.5 22.9 23.5 22.8 +600 +2.62% 971,200 2,940,282 187.28 16.76 39,500 39,100
AGM 3.96 3.73 3.96 3.96 3.72 -230 -5.81% 281,600 67,886 4.32 - 0 0
AGR 18.95 19 19.15 19.15 18.5 +50 +0.26% 1,302,400 4,092,434 260.66 27.98 0 10,000
ANV 34.55 35.5 34.8 35.5 34.5 +950 +2.75% 2,562,000 4,726,040 301.02 121.16 58,700 1,100
APG 12.25 12.25 12.3 12.45 12.25 0 0.00% 25,000 2,739,369 174.48 15.05 1,000 1,800
APH 9.5 9.55 9.59 9.7 9.4 +50 +0.53% 1,502,600 2,329,095 148.35 68.21 14,100 405,100
ASG 19.6 19.5 19.5 19.5 19.5 -100 -0.51% 100 1,770,301 112.76 367.92 0 0
ASM 9.82 10 9.92 10 9.8 +180 +1.83% 1,409,300 3,365,268 214.35 17.24 9,500 260,800
ASP 4.6 4.59 4.6 4.6 4.5 -10 -0.22% 17,400 171,388 10.92 - 100 0
AST 63.3 63.3 63.8 63.8 62.1 0 0.00% 8,500 2,848,500 181.43 25.60 0 600
BAF 18.9 19.1 19.1 19.1 18.55 +200 +1.06% 2,449,400 3,207,235 204.28 103.80 123,100 60,000
BBC 51 51 0 0.00% - 956,387 60.92 10.47 0 0
BCE 5.98 5.89 6 6 5.83 -90 -1.51% 136,800 206,150 13.13 267.73 0 0
BCG 8 8.13 8.01 8.13 8.01 +130 +1.63% 5,663,000 6,505,599 414.37 73.24 229,500 51,200
BCM 67.4 68 67 68 65.3 +600 +0.89% 1,255,300 70,380,000 4,482.80 31.09 230,300 163,100
BFC 42.1 44.3 42.15 44.5 41.9 +2,200 +5.23% 1,086,800 2,532,542 161.31 18.98 260,600 50,200
BHN 38.4 38.4 38.4 38.4 38.4 0 0.00% 600 8,901,120 566.95 26.93 0 0
BIC 36.5 37.9 36.8 37.9 36.6 +1,400 +3.84% 76,700 4,444,794 283.11 12.10 18,900 300
BID 48 48.5 48.6 49.3 47.85 +500 +1.04% 3,362,700 276,471,141 17,609.63 14.63 361,000 795,740
BKG 3.99 4.01 4 4.08 3.97 +20 +0.5% 1,829,800 273,482 17.42 25.87 0 8,100
BMC 18.3 18.4 18.35 18.5 18.15 +100 +0.55% 83,100 228,024 14.52 9.42 0 0
BMI 25.25 25.95 25.25 25.95 25.25 +700 +2.77% 318,400 3,129,191 199.31 10.05 126,800 21,700
BMP 98.6 99 99.1 99.5 98.6 +400 +0.41% 144,800 8,104,233 516.19 7.78 40,000 27,600
BRC 14.5 14.5 14.55 14.55 14.25 0 0.00% 8,000 179,437 11.43 9.24 0 0
BSI 46.3 47.5 46.1 47.5 46 +1,200 +2.59% 342,600 9,632,199 613.52 22.57 4,200 0
BTP 13.75 13.75 13.8 13.8 13.65 0 0.00% 37,000 831,677 52.97 11.58 0 1,200
BTT 35.9 35.9 0 0.00% - 484,650 30.87 9.80 0 0
BVH 46.4 47 46.15 47 45.1 +600 +1.29% 581,100 34,889,170 2,222.24 19.55 26,600 14,860
BWE 42.1 42.5 42.35 42.5 41.9 +400 +0.95% 373,400 9,346,967 595.35 14.65 49,900 6,900
C32 17.5 17.5 17.5 17.5 17.3 0 0.00% 5,700 263,028 16.75 - 600 0
C47 6.15 6.25 6.2 6.25 6.15 +100 +1.63% 92,900 227,139 14.47 12.89 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCI 21.6 20.55 21.6 21.6 20.55 -1,050 -4.86% 200 360,470 22.96 16.82 0 0
CCL 10.25 10.8 10.25 10.8 10 +550 +5.37% 1,216,800 643,479 40.99 - 150,500 51,210
CDC 19.5 19.35 19.5 19.55 19.3 -150 -0.77% 451,800 425,482 27.10 49.74 200 45,300
CHP 35.1 35.1 35 35.1 34.9 0 0.00% 33,800 5,156,635 328.45 15.30 0 0
CIG 5.23 5.23 5.23 5.24 5.1 0 0.00% 54,500 164,954 10.51 - 0 0
CII 16.05 16.25 16.15 16.25 16 +200 +1.25% 3,446,800 5,180,144 329.95 27.87 339,100 1,000
CKG 24 24 24 24 23 0 0.00% 270,200 2,286,225 145.62 15.92 0 0
CLC 47 47 47 47 47 0 0.00% 1,500 1,231,756 78.46 9.75 0 0
CLL 41.9 41.35 41.05 42.35 41.05 -550 -1.31% 3,400 1,405,900 89.55 15.25 0 300
CLW 46 46 0 0.00% - 598,000 38.09 21.95 0 0
CMG 56.2 57.2 56.2 57.5 56.1 +1,000 +1.78% 1,352,300 10,893,128 693.83 37.86 916,320 625,800
CMV 9.73 9.73 0 0.00% - 176,657 11.25 11.78 0 0
CMX 10.65 11.05 10.65 11.05 10.55 +400 +3.76% 1,000,200 1,125,984 71.72 23.07 247,000 17,300
CNG 33.05 35.35 35 35.35 34.5 +2,300 +6.96% 803,300 1,240,760 79.03 12.72 24,500 26,100
COM 32.45 32.45 0 0.00% - 458,214 29.19 13.30 0 0
CRC 6.8 6.68 6.78 6.92 6.55 -120 -1.76% 29,000 400,800 25.53 6.95 0 0
CRE 7.49 7.4 7.47 7.47 7.3 -90 -1.20% 223,700 3,431,220 218.55 1,850.00 0 0
CSM 13.7 13 13.85 13.85 12.95 -700 -5.11% 952,300 1,347,128 85.80 33.85 700 0
CSV 36.4 38.7 36.45 38.8 35.8 +2,300 +6.32% 1,499,600 1,710,540 108.95 9.29 345,300 142,100
CTD 71.6 71.6 71.7 72 70 0 0.00% 951,900 7,154,989 455.73 101.27 38,860 30,300
CTF 31.1 31.3 30.8 31.3 30.3 +200 +0.64% 240,300 2,798,109 178.22 60.54 4,700 8,300
CTG 33 33.45 33.3 33.45 32.75 +450 +1.36% 8,111,000 179,626,224 11,441.16 9.03 2,828,600 1,920,200
CTI 16.7 17.2 16.75 17.2 16.5 +500 +2.99% 514,100 942,560 60.04 12.79 0 2,300
CTR 138.4 134.4 138.2 138.3 130.7 -4,000 -2.89% 479,300 15,373,462 979.20 29.80 22,850 216,100
CTS 41.1 41.3 41 41.4 39.8 +200 +0.49% 1,701,000 6,142,892 391.27 32.78 4,500 25,500
CVT 28 28 0 0.00% - 1,027,345 65.44 25.29 0 0
D2D 47 46.3 46.8 47.45 45.6 -700 -1.49% 53,700 1,401,026 89.24 62.06 0 500
DAG 2.25 2.25 2.15 2.3 2.15 0 0.00% 42,500 135,702 8.64 18.15 0 0
DAH 3.77 3.77 3.77 3.83 3.69 0 0.00% 196,900 317,434 20.22 83.78 0 0
DAT 8.69 8.63 8.67 8.67 8.63 -60 -0.69% 500 543,130 34.59 7.21 0 0
DBC 28.6 28.9 28.55 29 27.8 +300 +1.05% 5,239,200 6,993,854 445.47 280.58 216,100 5,800
DBD 45 43.95 45 45.7 43 -1,050 -2.33% 90,200 3,289,371 209.51 14.21 8,000 1,200
DBT 13.65 13 14 14.1 12.8 -650 -4.76% 70,300 212,231 13.52 14.56 0 0
DC4 10.5 10.6 10.55 10.7 10.35 +100 +0.95% 166,500 556,497 35.45 5.18 3,800 2,200
DCL 29.5 29.1 29.45 30.85 27.45 -400 -1.36% 1,798,600 2,125,494 135.38 34.44 0 13,900
DCM 37 38.1 37.3 38.2 36.9 +1,100 +2.97% 5,161,600 20,170,140 1,284.72 21.20 619,400 206,600
DGC 123.8 123 122.7 123 120.7 -800 -0.65% 2,525,200 46,712,745 2,975.33 16.03 306,420 595,510
DGW 64 65.5 64 65.5 62.7 +1,500 +2.34% 1,570,200 10,941,989 696.94 30.31 44,300 174,700
DHA 43.7 43.05 43.25 43.5 43.05 -650 -1.49% 46,900 633,957 40.38 12.62 1,600 300
DHC 39.7 39.7 39.6 39.7 39.05 0 0.00% 189,500 3,195,574 203.54 10.54 1,500 81,590
DHG 117.8 115 118 118.1 112.8 -2,800 -2.38% 80,400 15,035,798 957.69 14.78 2,600 2,500
DHM 9.03 8.98 8.85 9.03 8.85 -50 -0.55% 35,300 281,938 17.96 47.26 0 0
DIG 24.5 24.7 24.55 24.75 23.9 +200 +0.82% 12,650,600 15,063,344 959.45 126.67 339,800 402,800
DLG 1.9 1.95 1.9 1.96 1.9 +50 +2.63% 374,600 583,654 37.18 - 19,000 4,000
DMC 69.5 68.5 69 69 66.5 -1,000 -1.44% 6,700 2,378,831 151.52 15.27 2,000 0
DPG 56.4 57.2 56.4 57.2 55 +800 +1.42% 1,074,700 3,603,574 229.53 17.75 87,800 54,500
DPM 35.2 35.9 35.5 35.9 35.1 +700 +1.99% 2,462,100 14,048,900 894.83 34.85 64,200 204,000
DPR 42.3 43.15 42.35 43.15 42 +850 +2.01% 438,700 3,749,128 238.80 10.36 40,600 16,000
DQC 14.65 14.65 14.7 14.7 14.55 0 0.00% 13,300 403,726 25.72 - 0 0
DRC 33.85 35.5 33.95 35.5 33.95 +1,650 +4.87% 1,317,800 4,217,137 268.61 17.12 120,900 62,200
DRH 3.08 3.01 3.08 3.08 3 -70 -2.27% 535,600 372,361 23.72 3,010.00 0 0
DRL 65.5 65.4 65.5 65.7 65.4 -100 -0.15% 3,300 621,300 39.57 11.39 0 0
DSE 26.4 25.65 26.4 26.55 25.2 -750 -2.84% 354,900 - - 33.62 7,900 0
DSN 57.5 57.4 57.5 57.5 57 -100 -0.17% 7,100 693,565 44.18 7.25 0 400
DTA 4.18 4.27 4.12 4.27 4.12 +90 +2.15% 5,000 77,115 4.91 57.70 0 0
DTL 14 14 14 14 14 0 0.00% 200 848,834 54.07 - 0 0
DTT 19.55 19.55 0 0.00% - 159,368 10.15 18.74 0 0
DVP 76.6 76 77.4 77.4 75.9 -600 -0.78% 8,800 3,040,000 193.63 9.19 0 100
DXG 13.5 14.1 13.5 14.1 13.45 +600 +4.44% 5,432,400 10,161,918 647.26 51.65 502,100 0
DXS 5.45 5.8 5.5 5.8 5.49 +350 +6.42% 1,548,600 3,358,798 213.94 - 155,200 7,220
DXV 5.03 5.1 4.7 5.1 4.7 +70 +1.39% 8,000 50,490 3.22 - 0 0
E1VFVN30 22.72 22.81 22.84 22.84 22.56 +90 +0.4% 814,500 - - - 1,088,200 1,592,600
EIB 18.55 18.75 18.6 18.85 18.5 +200 +1.08% 10,292,300 32,641,240 2,079.06 15.07 53,000 202,600
ELC 23.25 24.1 23.4 24.1 22.65 +850 +3.66% 2,411,800 2,007,291 127.85 18.50 505,700 113,200
EVE 14.3 14.35 14.05 14.35 13.9 +50 +0.35% 96,400 602,410 38.37 33.76 29,000 100
EVF 13.85 13.95 13.85 13.95 13.6 +100 +0.72% 5,018,100 9,824,264 625.75 16.43 459,100 0
EVG 7 7.12 7 7.14 6.9 +120 +1.71% 1,749,200 1,532,579 97.62 50.50 0 42,200
FCM 3.83 3.93 3.73 3.99 3.73 +100 +2.61% 80,500 177,243 11.29 11.42 0 2,500
FCN 13.25 13.65 13.5 13.7 13.3 +400 +3.02% 461,000 2,149,042 136.88 54.17 45,600 0
FDC 15.1 14.05 15.1 16 14.05 -1,050 -6.95% 800 542,660 34.56 739.47 0 0
FIR 7.06 7.04 6.88 7.05 6.81 -20 -0.28% 346,300 452,287 28.81 23.70 11,900 0
FIT 4.45 4.56 4.51 4.56 4.46 +110 +2.47% 801,800 1,550,095 98.73 - 0 0
FMC 49.15 49.9 49.2 49.9 49.2 +750 +1.53% 30,200 3,262,906 207.83 12.11 200 200
FPT 131.9 127.9 131.4 131.4 127.8 -4,000 -3.03% 10,800,200 186,791,308 11,897.54 27.44 1,061,670 3,793,260
FRT 173.8 174 173.7 174 170.7 +200 +0.12% 469,300 23,706,176 1,509.95 - 211,450 73,640
FTS 40.5 40.8 40.5 40.95 39.3 +300 +0.74% 2,402,500 12,481,510 795.00 19.67 45,700 19,600
FUCTVGF3 11.3 11.3 0 0.00% - - - - 0 0
FUCTVGF4 13.1 13.1 0 0.00% - - - - 0 0
FUCTVGF5 10.45 10.45 0 0.00% - - - - 0 0
FUCVREIT 6.47 6.1 6.47 6.47 6.1 -370 -5.72% 300 - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 12.1 12.07 12.12 12.59 11.99 -30 -0.25% 107,400 - - - 300 104,400
FUEFCV50 12 12.09 11.99 12.09 11.75 +90 +0.75% 5,000 - - - 0 0
FUEIP100 8.7 8.7 0 0.00% - - - - 0 0
FUEKIV30 8.65 8.71 8.87 8.87 8.65 +60 +0.69% 5,000 - - - 4,000 1,000
FUEKIVFS 12.47 12.53 12.51 12.53 12.51 +60 +0.48% 200 - - - 100 200
FUEKIVND 12.42 12.4 12.4 12.4 12.4 -20 -0.16% 46,500 - - - 45,000 46,500
FUEMAV30 15.63 15.72 15.63 15.72 15.6 +90 +0.58% 1,400 - - - 1,000 200
FUEMAVND 13.9 13.77 13.77 13.77 13.77 -130 -0.94% 100 - - - 0 100
FUESSV30 16.16 16.26 16.2 16.26 16.05 +100 +0.62% 39,800 - - - 2,100 26,300
FUESSV50 19.62 19.61 19.52 19.72 19.5 -10 -0.05% 19,600 - - - 4,900 10,000
FUESSVFL 20.94 21.09 21.13 21.13 20.83 +150 +0.72% 1,585,700 - - - 1,387,200 928,100
FUEVFVND 33.05 33.07 33.04 33.21 32.67 +20 +0.06% 773,900 - - - 1,148,830 545,700
FUEVN100 17.85 18 18 18 17.45 +150 +0.84% 230,100 - - - 1,100 212,400
GAS 78 78.1 78.1 78.6 77.8 +100 +0.13% 1,131,900 179,375,382 11,425.18 15.71 134,000 139,930
GDT 31.5 31 31.6 31.6 30.1 -500 -1.59% 67,000 665,015 42.36 18.82 1,600 6,700
GEG 15.75 16.25 15.75 16.25 15.55 +500 +3.17% 2,688,100 5,545,303 353.20 75.93 249,800 4,300
GEX 22.1 22.7 22.4 22.7 21.9 +600 +2.71% 10,647,200 19,328,955 1,231.14 58.51 76,300 888,000
GIL 32 31.95 32 32.1 31.1 -50 -0.16% 624,900 2,234,880 142.35 76.25 20,000 0
GMC 8.7 8.96 8.96 8.96 8.96 +260 +2.99% 100 295,241 18.81 - 0 0
GMD 81 79.9 80 81 78.6 -1,100 -1.36% 1,350,700 24,807,908 1,580.12 11.09 223,900 311,270
GMH 8.8 8.9 8.9 8.9 8.9 +100 +1.14% 500 146,850 9.35 10.72 0 0
GSP 12.4 12.4 12.55 12.55 12.3 0 0.00% 96,200 691,913 44.07 8.79 0 0
GTA 10.75 10.75 10.75 10.75 10.75 0 0.00% 500 105,673 6.73 10.26 0 0
GVR 35.55 36.05 35.55 36.45 34.8 +500 +1.41% 3,847,700 144,200,000 9,184.71 74.33 434,100 39,200
HAG 11.85 12.35 11.85 12.35 11.8 +500 +4.22% 11,017,900 13,058,881 831.78 - 110,900 464,100
HAH 42.5 43.95 42.35 43.95 42.2 +1,450 +3.41% 2,405,600 4,637,467 295.38 13.26 239,680 75,030
HAP 4.58 4.59 4.61 4.61 4.49 +10 +0.22% 164,500 509,225 32.43 28.69 5,300 6,800
HAR 4.06 4.07 4.06 4.09 4.02 +10 +0.25% 130,400 389,434 24.80 10.82 0 0
HAS 9.5 9.3 9.1 9.3 9 -200 -2.11% 10,100 72,540 4.62 226.83 0 0
HAX 15.9 16.5 15.8 16.5 15.8 +600 +3.77% 1,195,700 1,772,755 112.91 44.00 174,500 71,900
HBC 7.6 8.1 8.13 8.13 8.01 +500 +6.58% 6,112,500 2,220,479 141.43 - 6,300 41,100
HCD 10.85 11 10.9 11.05 10.75 +150 +1.38% 624,200 406,547 25.89 7.84 15,500 22,100
HCM 25.9 26.1 26.1 26.2 25.7 +200 +0.77% 5,162,100 18,373,646 1,170.30 17.69 604,000 23,090
HDB 25.2 25.1 25.25 25.3 24.6 -100 -0.40% 8,493,000 73,105,020 4,656.37 7.21 20,831,640 972,900
HDC 28.2 28.9 28.2 28.95 28.1 +700 +2.48% 1,265,700 3,904,531 248.70 26.78 119,700 21,800
HDG 30.2 31.7 30.2 31.7 30.05 +1,500 +4.97% 6,082,900 9,692,492 617.36 14.57 502,500 108,800
HHP 9.95 10.1 9.95 10.15 9.95 +150 +1.51% 253,600 874,199 55.68 37.41 19,900 4,000
HHS 11.2 11.15 11.2 11.4 10.75 -50 -0.45% 2,890,500 3,870,842 246.55 10.70 51,400 414,700
HHV 12.3 12.3 12.35 12.35 12.1 0 0.00% 2,395,400 5,063,666 322.53 12.18 5,400 16,600
HID 3.02 3.03 3.02 3.03 2.98 +10 +0.33% 38,300 232,572 14.81 40.95 0 0
HII 6.2 6.18 6.22 6.22 6.1 -20 -0.32% 135,600 455,237 29.00 6.57 0 2,100
HMC 12.4 12.7 12.35 12.7 12.3 +300 +2.42% 12,500 346,710 22.08 16.39 0 0
HNA 26.7 27.2 27 27.2 27 +500 +1.87% 3,200 6,398,316 407.54 27.06 0 0
HNG 4.93 5.05 5 5.05 4.91 +120 +2.43% 1,619,700 5,598,197 356.57 - 62,900 40,900
HPG 28.2 28.4 28.2 28.45 28.05 +200 +0.71% 20,477,300 181,653,506 11,570.29 25.43 4,600,640 2,705,410
HPX 5.99 5.92 5.99 5.99 5.8 -70 -1.17% 1,275,400 1,800,678 114.69 14.13 34,700 11,200
HQC 3.53 3.6 3.51 3.6 3.51 +70 +1.98% 4,510,700 2,075,757 132.21 327.27 0 79,800
HRC 45.45 44.95 43.1 44.95 43 -500 -1.10% 4,300 1,357,788 86.48 79.98 0 0
HSG 23.7 24.4 23.7 24.45 23.1 +700 +2.95% 15,515,600 15,029,968 957.32 519.15 1,443,300 1,325,750
HSL 5.3 5.38 5.3 5.4 5.26 +80 +1.51% 55,200 190,363 12.13 16.20 0 0
HT1 14.1 13.9 14 14.1 13.55 -200 -1.42% 687,500 5,304,100 337.84 302.17 6,000 200
HTG 41.95 40.3 41.9 41.9 39.2 -1,650 -3.93% 181,400 1,450,909 92.41 9.07 0 0
HTI 16.05 16.2 16.2 16.2 16 +150 +0.93% 25,200 404,177 25.74 7.05 0 0
HTL 18.4 17.9 18.15 18.4 17.7 -500 -2.72% 11,600 214,800 13.68 5.60 0 0
HTN 11.35 11.35 11.5 11.5 11.05 0 0.00% 489,000 1,011,471 64.42 17.38 7,500 13,400
HTV 10.15 9.9 10.3 10.3 9.9 -250 -2.46% 5,100 129,730 8.26 16.18 0 0
HU1 6.49 6.89 6.06 6.89 6.06 +400 +6.16% 600 68,900 4.39 - 0 0
HUB 19 19 19 19.2 18.95 0 0.00% 18,700 499,670 31.83 8.65 0 0
HVH 8.07 8.16 8.07 8.21 8.03 +90 +1.12% 720,900 331,662 21.12 30.33 25,000 160,200
HVN 29.1 28.1 27.25 29 27.1 -1,000 -3.44% 8,823,900 62,224,476 3,963.34 - 1,828,900 76,800
HVX 2.81 2.76 2.8 2.8 2.76 -50 -1.78% 12,500 114,610 7.30 - 0 0
ICT 13.3 13.45 13.5 13.5 13.1 +150 +1.13% 65,300 432,888 27.57 28.99 0 0
IDI 9.51 9.64 9.55 9.69 9.5 +130 +1.37% 1,108,500 2,194,494 139.78 37.95 53,900 267,400
IJC 14.65 14.95 14.65 15.2 14.6 +300 +2.05% 3,628,800 5,647,338 359.70 10.25 216,200 40,900
ILB 36.1 36.4 34.3 36.4 34.3 +300 +0.83% 5,400 891,882 56.81 10.97 200 100
IMP 86.9 85 85 86.8 83 -1,900 -2.19% 132,000 5,950,395 379.01 23.37 4,300 4,300
ITA 3.84 4 3.84 4 3.65 +160 +4.17% 2,981,300 3,753,286 239.06 - 625,400 13,200
ITC 11.4 11.4 11.25 11.4 11 0 0.00% 703,900 1,093,660 69.66 14.02 0 0
ITD 15.4 15.35 15.4 16 14.7 -50 -0.32% 153,400 375,483 23.92 - 54,400 1,900
JVC 3.6 3.66 3.65 3.75 3.58 +60 +1.67% 629,200 411,751 26.23 7.82 10,600 0
KBC 27 27.45 27.3 27.5 27.1 +450 +1.67% 3,236,800 21,070,751 1,342.09 10.37 411,700 106,400
KDC 56.3 56.6 56.5 56.6 56 +300 +0.53% 725,500 16,403,037 1,044.78 102.17 1,500 300
KDH 36.9 36.8 36.9 36.9 35.8 -100 -0.27% 3,137,800 29,414,681 1,873.55 43.81 456,900 376,180
KHG 5.63 5.67 5.6 5.67 5.41 +40 +0.71% 4,744,100 2,548,298 162.31 101.25 16,300 780,100
KHP 10.05 10.05 10.1 10.1 10 0 0.00% 47,700 592,005 37.71 10.79 0 0
KMR 3.48 3.51 3.52 3.52 3.48 +30 +0.86% 11,100 199,641 12.72 22.22 0 0
KOS 39 39.1 39 39.1 38.95 +100 +0.26% 298,300 8,464,420 539.14 403.09 1,000 6,100
KPF 3.03 3.01 2.93 3.02 2.93 -20 -0.66% 48,400 183,210 11.67 177.06 0 500
KSB 20 20.2 20.05 20.4 19.7 +200 +1% 1,266,200 2,311,763 147.25 25.19 50,800 500
L10 18.8 18.8 0 0.00% - 184,052 11.72 7.11 0 0
LAF 16.5 16.9 16.5 16.9 16.4 +400 +2.42% 1,600 248,904 15.85 8.70 0 0
LBM 60.3 61 60 61 58 +700 +1.16% 72,200 1,220,000 77.71 9.75 10,120 3,000
LCG 11.2 11.3 11.25 11.4 11.15 +100 +0.89% 1,079,700 2,181,926 138.98 21.77 4,000 24,200
LDG 2.67 2.68 2.7 2.7 2.66 +10 +0.37% 864,800 686,636 43.73 - 0 48,400
LEC 6.3 6.3 6.3 6.3 6.3 0 0.00% 100 164,430 10.47 - 0 0
LGC 60 60 0 0.00% - 11,571,286 737.02 16.84 0 0
LGL 3.02 3.03 3.02 3.06 3 +10 +0.33% 53,400 156,036 9.94 10.20 0 0
LHG 42 43.75 42 43.85 40.65 +1,750 +4.17% 516,400 2,188,025 139.36 16.26 142,000 70,700
LIX 39.5 40.05 39.5 40.8 39.3 +550 +1.39% 94,700 1,297,620 82.65 7.60 8,200 300
LM8 16.5 16.65 16 16.65 16 +150 +0.91% 6,100 156,322 9.96 16.52 0 0
LPB 32 31.9 32 32 31.3 -100 -0.31% 1,621,400 81,587,964 5,196.69 11.79 28,200 14,200
LSS 13 13.5 13.1 13.5 12.8 +500 +3.85% 958,000 1,081,823 68.91 34.01 0 0
MBB 24.5 24.9 24.6 25 24.1 +400 +1.63% 30,072,900 132,127,469 8,415.76 6.28 9,824,600 10,129,660
MCM 39 38.85 39 39.2 38.5 -150 -0.38% 92,500 4,273,500 272.20 12.68 0 200
MCP 28.1 28.1 28.1 28.1 28.1 0 0.00% 5,100 422,978 26.94 24.25 0 0
MDG 11.7 11.7 0 0.00% - 120,800 7.69 - 0 0
MHC 8.46 8.5 8.61 8.61 8.2 +40 +0.47% 17,800 351,958 22.42 13.75 400 100
MIG 20.95 21.5 21.05 21.5 20.5 +550 +2.63% 544,600 3,712,459 236.46 13.23 46,300 66,300
MSB 14.8 14.75 14.85 14.9 14.65 -50 -0.34% 4,077,400 29,500,000 1,878.98 6.35 1,547,900 1,644,300
MSH 46.7 46.2 46.6 46.8 43.45 -500 -1.07% 262,200 3,465,651 220.74 14.17 26,000 900
MSN 71.8 71.2 71.8 72.3 70.2 -600 -0.84% 7,523,700 107,720,480 6,861.18 242.18 568,200 2,295,000
MWG 63.5 65 63.5 65 63.4 +1,500 +2.36% 7,938,100 95,045,872 6,053.88 565.22 4,841,500 2,806,000
NAB 15.3 15.25 15.25 15.3 15 -50 -0.33% 2,230,400 16,135,135 1,027.72 6.15 88,900 24,400
NAF 18.15 18.1 18.15 18.95 17.6 -50 -0.28% 42,200 915,210 58.29 8.34 100 10,200
NBB 24.4 24.5 24.3 24.6 23 +100 +0.41% 58,800 2,453,915 156.30 1,361.11 700 0
NCT 95 94.9 95 95 94.8 -100 -0.11% 4,800 2,483,128 158.16 12.05 0 100
NHA 28.55 29.45 28.55 29.45 27.15 +900 +3.15% 1,323,700 1,242,040 79.11 210.36 98,900 27,500
NHH 17.3 17.25 17.3 17.3 16.75 -50 -0.29% 613,800 1,257,180 80.08 13.22 3,800 47,100
NHT 11.75 11.95 11.6 12.35 11.6 +200 +1.7% 2,800 286,844 18.27 - 0 100
NKG 24.8 25.2 24.8 25.2 24.2 +400 +1.61% 4,777,300 6,634,601 422.59 56.50 20,400 236,100
NLG 42 42.3 42 42.45 41 +300 +0.71% 1,545,000 16,276,087 1,036.69 35.64 1,500 43,600
NNC 19.5 19.5 19 19.5 19 0 0.00% 3,000 427,440 27.23 12.47 0 0
NO1 6.73 6.73 6.79 6.79 6.68 0 0.00% 221,300 161,520 10.29 9.55 0 0
NSC 75.2 75.6 75.3 75.6 75.3 +400 +0.53% 200 1,328,633 84.63 5.97 0 0
NT2 21.2 21.1 21.4 21.4 21 -100 -0.47% 413,900 6,074,184 386.89 13.65 11,000 43,000
NTL 27 27.5 27 27.5 26.15 +500 +1.85% 1,648,100 1,677,224 106.83 4.95 283,800 66,200
NVL 12.1 12.35 12.25 12.35 12 +250 +2.07% 7,881,700 24,083,791 1,534.00 39.71 107,800 11,100
NVT 10 9.36 9.6 9.6 9.3 -640 -6.40% 29,500 847,080 53.95 150.97 0 100
OCB 14.5 14.55 14.65 14.65 14.45 +50 +0.34% 1,014,000 29,897,693 1,904.31 9.13 60,000 341,100
OGC 5.89 5.82 5.81 5.89 5.7 -70 -1.19% 198,900 1,746,000 111.21 20.28 200 0
OPC 25.55 24.9 25.7 25.7 24 -650 -2.54% 20,100 1,594,867 101.58 15.24 0 0
ORS 12.8 13 12.9 13 12.6 +200 +1.56% 1,082,900 3,900,000 248.41 11.37 37,700 42,400
PAC 46.7 45 47 47.25 44.15 -1,700 -3.64% 66,700 2,091,227 133.20 20.17 12,700 600
PAN 24.05 24.3 24.25 24.3 23.7 +250 +1.04% 1,370,900 5,076,142 323.32 12.51 220,800 8,200
PC1 30.2 30.9 30.35 30.95 29.8 +700 +2.32% 4,694,900 9,609,763 612.09 76.30 821,700 781,300
PDN 122.5 114.3 118 118 114.3 -8,200 -6.69% 400 4,234,119 269.69 15.58 0 0
PDR 20.95 21.1 21.1 21.3 20.5 +150 +0.72% 5,662,900 18,423,256 1,173.46 21.04 507,200 424,550
PET 27.7 29 27.95 29 27.7 +1,300 +4.69% 1,423,300 3,094,942 197.13 28.63 0 0
PGC 14.65 14.7 14.75 14.75 14.65 +50 +0.34% 11,300 886,987 56.50 11.90 0 0
PGD 35.35 35.65 35.55 37 35.45 +300 +0.85% 34,300 3,529,254 224.79 13.95 2,000 17,400
PGI 23.8 23.8 23.8 23.8 23.8 0 0.00% 6,600 2,639,344 168.11 11.52 0 0
PGV 23.55 23.7 23.2 24.95 22.8 +150 +0.64% 63,400 26,626,193 1,695.94 25.00 5,500 0
PHC 6.42 6.48 6.42 6.48 6.41 +60 +0.93% 43,900 328,419 20.92 36.61 0 0
PHR 58.4 59.5 58.3 59.5 58 +1,100 +1.88% 316,100 8,062,202 513.52 13.81 3,900 1,600
PIT 6.2 6.19 5.9 6.19 5.9 -10 -0.16% 1,400 87,961 5.60 - 0 0
PJT 12.25 12.35 12.2 12.4 12.1 +100 +0.82% 689,000 284,553 18.12 17.01 0 0
PLP 4.97 5 5 5 4.97 +30 +0.6% 20,500 349,999 22.29 31.65 0 2,700
PLX 45 47.5 45.4 47.5 45 +2,500 +5.56% 2,699,500 60,353,131 3,844.15 27.84 706,600 177,600
PMG 7.98 7.98 0 0.00% - 369,763 23.55 153.46 0 0
PNC 9.86 9.86 0 0.00% - 106,482 6.78 6.34 0 0
PNJ 95.9 96 95.6 96 93.8 +100 +0.1% 1,137,100 32,117,724 2,045.71 17.66 613,300 615,750
POW 13.9 14.2 14 14.2 13.8 +300 +2.16% 16,764,200 33,254,577 2,118.13 32.05 3,373,320 335,100
PPC 14.5 14.5 14.5 14.6 14.4 0 0.00% 464,700 4,648,889 296.11 12.23 31,000 52,000
PSH 6.06 6.2 6.07 6.3 6.06 +140 +2.31% 1,072,300 782,253 49.83 15.38 0 0
PTB 72.2 72.3 72.2 72.3 71.2 +100 +0.14% 183,600 4,839,647 308.26 16.76 2,000 20,500
PTC 5.6 5.6 5.53 5.6 5.5 0 0.00% 17,400 180,273 11.48 18.01 0 0
PTL 3.79 3.79 3.79 3.81 3.72 0 0.00% 49,400 374,699 23.87 151.60 0 0
PVD 28.5 28.75 28.8 28.85 27.9 +250 +0.88% 3,569,300 15,981,550 1,017.93 35.49 130,630 696,400
PVP 17.65 17.75 17.75 17.75 17.5 +100 +0.57% 600,700 1,673,382 106.58 9.47 0 0
PVT 28.9 29.35 28.95 29.35 28.4 +450 +1.56% 2,762,100 10,448,971 665.54 10.37 28,300 396,360
QCG 10.25 9.75 10.3 10.4 9.54 -500 -4.88% 2,569,200 2,682,509 170.86 361.11 245,700 49,800
QNP 38.9 37.95 39.9 39.9 36.3 -950 -2.44% 6,900 1,533,558 97.68 13.32 0 0
RAL 149 147 149 149 146 -2,000 -1.34% 26,400 3,461,471 220.48 5.85 200 100
RDP 3.97 3.86 3.95 3.97 3.77 -110 -2.77% 189,500 189,409 12.06 - 0 1,000
REE 72.2 72 72.2 72.6 69.6 -200 -0.28% 1,605,600 33,840,395 2,155.44 13.45 0 0
S4A 39 39 0 0.00% - 1,645,800 104.83 11.98 0 0
SAB 54 54.3 54.2 55.5 53.5 +300 +0.56% 1,203,600 69,643,137 4,435.87 17.34 3,560,320 544,400
SAM 6.8 6.8 6.69 6.8 6.6 0 0.00% 302,800 2,583,735 164.57 141.67 4,800 0
SAV 22.85 22.9 22.2 22.9 21.55 +50 +0.22% 746,400 567,787 36.16 - 7,300 2,400
SBA 32.6 32.5 32.6 32.6 32.5 -100 -0.31% 1,500 1,965,868 125.21 11.21 0 0
SBG 13.2 13.2 13.15 13.3 13 0 0.00% 152,800 330,000 21.02 10.22 0 7,400
SBT 12.25 12.95 12.5 12.95 12.5 +700 +5.71% 5,836,600 9,589,488 610.80 22.72 1,752,300 15,700
SBV 11 11.05 10.85 11.3 10.25 +50 +0.45% 8,400 301,930 19.23 139.87 100 0
SC5 18.25 18.05 18.25 18.25 18.05 -200 -1.10% 7,300 270,452 17.23 8.25 0 5,300
SCR 6.69 6.67 6.67 6.67 6.54 -20 -0.30% 996,500 2,639,064 168.09 303.18 10,500 11,900
SCS 88 89 89.5 89.9 88.1 +1,000 +1.14% 127,500 8,444,941 537.89 19.19 1,311,780 43,500
SFC 21.5 21.5 0 0.00% - 241,549 15.39 9.66 0 0
SFG 13.55 12.65 12.7 12.85 12.65 -900 -6.64% 105,200 605,901 38.59 10.67 0 0
SFI 33.5 32.85 33.85 33.85 32.85 -650 -1.94% 3,400 760,709 48.45 7.57 200 0
SGN 86.5 87.8 88 88 86.6 +1,300 +1.5% 54,700 2,944,249 187.53 13.77 16,700 100
SGR 28.9 29.1 29.1 29.1 26.9 +200 +0.69% 259,700 1,746,000 111.21 17.12 2,500 22,700
SGT 13.5 13.5 13.35 13.5 12.95 0 0.00% 18,100 1,998,043 127.26 46.71 0 0
SHA 4.5 4.55 4.4 4.55 4.4 +50 +1.11% 30,100 152,182 9.69 12.30 0 0
SHB 11.35 11.45 11.5 11.5 11.3 +100 +0.88% 21,384,300 41,934,621 2,670.99 5.66 755,900 1,696,340
SHI 14.8 14.85 14.8 15.8 14.5 +50 +0.34% 231,700 2,403,585 153.09 145.59 0 16,200
SHP 35.5 35.6 35.6 35.6 35.5 +100 +0.28% 700 3,602,946 229.49 13.54 0 0
SIP 82.9 83.2 83 83.3 80.8 +300 +0.36% 403,200 15,126,419 963.47 18.19 29,400 8,000
SJD 16.7 16.55 16.75 16.8 16.35 -150 -0.90% 236,300 1,141,927 72.73 8.79 8,900 50,000
SJF 1.79 1.79 0 0.00% - 141,768 9.03 - 0 0
SJS 63.6 66.1 67.5 68 65 +2,500 +3.93% 153,800 7,528,623 479.53 40.63 5,900 0
SKG 12.5 12.7 12.6 12.8 12.45 +200 +1.6% 276,800 804,313 51.23 11.53 0 4,900
SMA 10.05 10.05 0 0.00% - 204,546 13.03 17.12 0 0
SMB 38 37.9 38 38 37.5 -100 -0.26% 6,200 1,131,188 72.05 8.69 0 0
SMC 17.1 17.7 17 17.95 16.15 +600 +3.51% 2,350,100 1,302,841 82.98 - 125,100 1,400
SPM 11 11 11 11 11 0 0.00% 300 151,470 9.65 12.50 0 0
SRC 38.9 38.9 0 0.00% - 1,091,665 69.53 37.12 0 0
SRF 9.33 9.22 9 9.22 9 -110 -1.18% 5,100 311,514 19.84 116.71 0 0
SSB 20.8 21 20.8 21 20.6 +200 +0.96% 2,941,600 52,409,700 3,338.20 14.45 323,400 251,200
SSC 37 37 0 0.00% - 491,056 31.28 9.76 0 0
SSI 34.15 34.35 34.35 34.4 33.8 +200 +0.59% 9,452,500 51,838,913 3,301.84 22.44 418,000 1,129,790
ST8 8.4 8.32 8.46 8.62 8.2 -80 -0.95% 254,600 213,998 13.63 57.78 0 0
STB 30.4 30.6 30.4 30.6 29.95 +200 +0.66% 10,719,300 57,687,601 3,674.37 7.47 11,851,700 460,300
STG 44.15 44.15 0 0.00% - 4,337,886 276.30 30.49 0 0
STK 33 34.4 33.5 34.6 32.8 +1,400 +4.24% 451,300 3,324,310 211.74 36.87 79,500 20,180
SVC 27.3 27.95 28 28 27.1 +650 +2.38% 400 1,862,031 118.60 65.00 0 0
SVD 2.88 2.84 2.86 2.87 2.7 -40 -1.39% 7,800 78,401 4.99 - 0 0
SVI 69 69 0 0.00% - 885,438 56.40 6.69 0 0
SVT 13 13 0 0.00% - 225,043 14.33 7.89 0 0
SZC 38.65 39.2 38.8 39.2 38.45 +550 +1.42% 932,600 7,055,446 449.39 24.18 22,800 25,300
SZL 44.8 44.9 44.8 45 44.6 +100 +0.22% 11,300 1,227,770 78.20 14.80 0 0
TBC 42 41 41 41 41 -1,000 -2.38% 100 2,603,500 165.83 20.71 0 0
TCB 23.7 23.7 23.7 23.85 23.3 0 0.00% 11,221,300 83,483,506 5,317.42 4.64 5,493,600 4,277,960
TCD 5.93 5.9 6 6 5.8 -30 -0.51% 473,300 1,801,235 114.73 12.80 6,100 37,500
TCH 19 19.45 19 19.45 18.55 +450 +2.37% 12,223,200 12,996,798 827.82 17.48 575,000 393,800
TCI 10.2 10.15 10.3 10.3 9.7 -50 -0.49% 197,300 1,173,553 74.75 17.59 8,300 700
TCL 34.7 34.35 34.6 34.7 34.3 -350 -1.01% 36,900 1,035,942 65.98 9.31 0 14,900
TCM 51 51 50.8 51 49 0 0.00% 2,155,200 5,194,607 330.87 42.11 10,500 8,800
TCO 12.7 13.3 12.6 13.3 12.45 +600 +4.72% 117,900 248,856 15.85 35.75 0 0
TCR 3.44 3.44 0 0.00% - 156,262 9.95 - 0 0
TCT 20.3 20.1 20.1 20.3 20.05 -200 -0.99% 6,800 257,039 16.37 14.01 0 0
TDC 10.65 11.3 10.65 11.3 10.65 +650 +6.1% 1,002,400 1,130,000 71.97 - 700 700
TDG 5.35 5.38 5.5 5.5 5.2 +30 +0.56% 170,200 104,206 6.64 32.80 0 0
TDH 3.28 3.3 3.38 3.38 3.06 +20 +0.61% 120,100 371,754 23.68 - 1,600 1,600
TDM 49 49 49 49 48.9 0 0.00% 4,000 5,390,000 343.31 18.79 0 300
TDP 33.5 33.7 33.5 34.2 31.3 +200 +0.6% 84,700 2,702,814 172.15 60.07 0 500
TDW 49.4 49.4 0 0.00% - 419,900 26.75 7.79 0 0
TEG 9.65 9.56 9.13 9.59 9.13 -90 -0.93% 146,400 1,154,911 73.56 10.20 0 4,400
THG 41.55 41.6 41.5 41.6 41.35 +50 +0.12% 13,500 955,048 60.83 8.71 0 0
TIP 25.5 26 25.35 26 25.15 +500 +1.96% 611,900 1,690,204 107.66 9.72 1,300 3,000
TIX 34.3 34.8 35 35 34.8 +500 +1.46% 1,200 1,044,000 66.50 11.55 0 0
TLD 5.07 5.14 5.01 5.16 5.01 +70 +1.38% 90,800 399,591 25.45 77.88 0 300
TLG 55.5 55.3 55.5 55.5 54.4 -200 -0.36% 61,100 4,346,273 276.83 13.33 0 7,700
TLH 7.82 8.03 7.83 8.1 7.67 +210 +2.69% 2,032,000 901,930 57.45 229.43 66,400 2,100
TMP 71.9 67.1 71.4 71.4 67.1 -4,800 -6.68% 2,200 4,697,000 299.17 10.32 200 300
TMS 50.6 50.5 51.9 51.9 50.5 -100 -0.20% 2,900 7,992,075 509.05 58.38 1,800 0
TMT 11.35 11.5 11.3 11.5 10.8 +150 +1.32% 5,200 424,097 27.01 149.35 600 0
TN1 13.4 13.3 13.4 13.4 13.3 -100 -0.75% 400 660,557 42.07 12.96 0 0
TNA 4.66 4.77 4.66 4.77 4.65 +110 +2.36% 6,300 234,833 14.96 18.35 0 0
TNC 38.6 38.2 38.2 38.5 38.2 -400 -1.04% 1,000 735,350 46.84 27.44 0 0
TNH 25.95 26.7 25.8 26.75 25.2 +750 +2.89% 1,858,900 2,941,661 187.37 18.66 269,300 132,800
TNI 2.55 2.54 2.57 2.57 2.54 -10 -0.39% 103,900 133,350 8.49 508.00 0 0
TNT 4.87 4.87 4.72 4.87 4.72 0 0.00% 137,700 248,370 15.82 16.23 0 4,600
TPB 17.85 18 17.95 18 17.7 +150 +0.84% 3,672,200 39,629,430 2,524.17 8.88 640,000 149,500
TPC 6.1 6.48 6.5 6.5 6.48 +380 +6.23% 20,500 145,910 9.29 - 0 0
TRA 85.3 80.7 85.4 85.4 80.3 -4,600 -5.39% 9,900 3,345,059 213.06 14.58 300 0
TRC 41.05 40.95 41.05 41.05 40.6 -100 -0.24% 7,400 1,192,669 75.97 17.64 0 0
TSC 2.99 2.99 2.99 3 2.93 0 0.00% 258,000 588,608 37.49 - 0 0
TTA 10.45 10.5 10.55 10.6 10.15 +50 +0.48% 914,500 1,785,605 113.73 25.00 216,300 85,800
TTE 15 15 0 0.00% - 427,356 27.22 - 0 0
TTF 3.82 3.85 3.82 3.88 3.82 +30 +0.79% 894,200 1,515,100 96.50 - 37,600 0
TV2 35.6 36.15 35.2 36.2 35.2 +550 +1.54% 520,100 2,441,071 155.48 45.93 80,000 7,100
TVB 8.94 8.95 8.86 9.15 8.8 +10 +0.11% 323,100 1,003,268 63.90 15.87 10,000 4,500
TVS 23.8 24.25 23.8 24.3 23.6 +450 +1.89% 475,300 4,049,635 257.94 14.59 4,300 22,400
TVT 16.9 16.4 16.4 16.4 16.4 -500 -2.96% 100 344,400 21.94 29.44 0 0
TYA 10.8 10.8 10.8 10.8 10.7 0 0.00% 10,500 331,350 21.11 360.00 0 1,500
UIC 38.6 38.2 38.2 38.2 38.2 -400 -1.04% 1,000 305,600 19.46 6.34 0 0
VAF 13.4 13.4 13.3 13.4 13.3 0 0.00% 1,300 504,716 32.15 7.99 0 0
VCA 9.45 9.49 9.4 9.49 9.31 +40 +0.42% 7,100 144,128 9.18 19.77 0 0
VCB 88 88 88.3 88.8 87.9 0 0.00% 1,651,700 491,840,031 31,327.39 16.15 757,900 623,220
VCF 219.1 219.1 0 0.00% - 5,823,488 370.92 12.94 0 0
VCG 18.4 18.6 18.6 18.6 18.25 +200 +1.09% 2,213,000 9,941,059 633.19 24.73 43,700 2,200
VCI 46.9 47.65 46.95 47.65 46.5 +750 +1.6% 2,236,100 20,846,875 1,327.83 42.28 4,600 38,100
VDP 40.05 38 38.2 38.2 38 -2,050 -5.12% 11,600 699,310 44.54 7.97 0 0
VDS 22.5 23.2 22.95 23.2 22.5 +700 +3.11% 1,418,500 4,872,000 310.32 14.87 99,200 5,200
VFG 81 81 81 81.5 80.3 0 0.00% 29,200 3,378,722 215.21 13.03 15,800 10,000
VGC 51.1 51.4 51.2 51.5 50.6 +300 +0.59% 263,100 23,045,190 1,467.85 18.92 4,300 31,400
VHC 72.3 72.9 72.3 72.9 71.7 +600 +0.83% 524,600 16,362,635 1,042.21 14.59 75,400 900
VHM 37.3 37.45 37.25 37.45 36.7 +150 +0.4% 6,284,400 163,071,062 10,386.69 4.89 355,690 1,241,380
VIB 21.6 21.55 21.65 21.85 21.45 -50 -0.23% 3,563,500 54,668,202 3,482.05 6.47 0 5,990
VIC 40.6 40.55 40.6 40.6 40.15 -50 -0.12% 2,142,300 154,655,087 9,850.64 71.77 292,500 791,940
VID 5.99 5.99 6 6 5.99 0 0.00% 12,100 244,608 15.58 11.61 0 0
VIP 13.85 14.45 14.2 14.45 13.8 +600 +4.33% 641,700 989,405 63.02 13.39 135,700 34,600
VIX 16.6 16.95 16.7 16.95 16.4 +350 +2.11% 7,969,300 11,347,088 722.74 11.74 16,900 141,500
VJC 105.5 105.7 105.5 105.7 103.2 +200 +0.19% 999,400 57,248,318 3,646.39 248.12 105,300 160,200
VMD 19.2 18.7 19.3 19.4 18.7 -500 -2.60% 7,100 288,733 18.39 10.77 0 300
VND 15.4 15.5 15.45 15.65 15 +100 +0.65% 13,106,100 18,876,582 1,202.33 9.33 62,850 2,081,600
VNE 4.85 4.9 4.99 4.99 4.6 +50 +1.03% 101,700 402,071 25.61 - 25,500 6,000
VNG 8.97 8.87 8.96 8.96 8.44 -100 -1.11% 800 862,844 54.96 260.88 200 0
VNL 16.4 16.45 16.75 16.75 16 +50 +0.3% 30,700 232,611 14.82 6.36 0 0
VNM 65.7 65.9 66 66 65.5 +200 +0.3% 2,283,000 137,728,064 8,772.49 17.36 296,700 283,330
VNS 11 10.95 10.95 11 10.95 -50 -0.45% 78,300 743,058 47.33 4.95 0 500
VOS 18.6 18.95 18.3 19 17.5 +350 +1.88% 6,182,500 2,653,000 168.98 17.07 966,100 259,500
VPB 19 19.05 19 19.1 18.65 +50 +0.26% 15,897,100 151,141,245 9,626.83 13.29 2,560,300 4,378,100
VPD 27.45 27.7 26.5 27.7 26.5 +250 +0.91% 7,400 2,952,533 188.06 15.50 100 0
VPG 14.3 14.6 14.35 14.6 14.1 +300 +2.1% 487,700 1,229,423 78.31 66.36 6,000 6,900
VPH 8.6 8.89 8.96 8.97 8.6 +290 +3.37% 287,400 847,731 54.00 - 10,100 100
VPI 60.6 61.3 60.6 61.5 60.4 +700 +1.16% 1,283,900 14,834,577 944.88 29.89 62,500 46,200
VPS 9.5 9.7 9.5 9.9 9.5 +200 +2.11% 2,400 237,270 15.11 17.48 0 0
VRC 9.25 9.07 8.71 9.7 8.71 -180 -1.95% 2,100 453,500 28.89 2,267.50 0 1,000
VRE 19.75 20.15 19.8 20.15 19.6 +400 +2.03% 9,699,200 45,787,216 2,916.38 10.39 1,278,470 1,426,400
VSC 20.3 20.75 20.5 20.8 20.2 +450 +2.22% 3,526,500 5,535,919 352.61 24.59 90,900 48,060
VSH 53 52.5 52 53 52 -500 -0.94% 2,500 12,402,665 789.98 12.48 0 100
VSI 20 18.6 18.6 18.6 18.6 -1,400 -7.00% 100 245,520 15.64 9.35 0 0
VTB 10.45 10.75 10.45 10.75 10.45 +300 +2.87% 800 116,149 7.40 10.75 0 0
VTO 14 14.65 14 14.65 13.95 +650 +4.64% 791,600 1,170,047 74.53 20.75 155,300 68,900
VTP 80 81 81.4 81.4 78 +1,000 +1.25% 1,306,200 9,864,426 628.31 30.54 40,500 57,000
YBM 11.2 11.05 11.05 11.05 11.05 -150 -1.34% 100 158,014 10.06 11.79 0 0
YEG 10.2 10.9 10.5 10.9 10.25 +700 +6.86% 4,046,300 1,431,751 91.19 19.29 315,400 37,800
合計 5,097,903,827 324,707.25 110,306,040 67,995,000
銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。