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

2025/04/29 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 1,226.30
-0.50/-0.04%
売買高 522,931,800 株
（前日比 -3.63%）
売買高（相対取引を含む） 637,228,446 株
（前日比 -1.37%）
値上がり銘柄数 176
値下がり銘柄数 153
変わらず銘柄数 84
総銘柄数 413
売買代金 12,100,438 百万VND
（前日比 -1.17%）
売買代金（相対取引を含む） 15,495,263 百万VND
（前日比 +9.78%）
前日終値 1226.80 (04/28) 
始値 1227.25
高値  1229.10
安値 1222.30 
年初来高値 1,336.26 (03/17) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 59,317,340 68,916,330 -9,598,990
VN30 1,309.73 -2.59 -0.2% VN100 1,273.69 -0.96 -0.08% VNFIN Lead 2,137.96 -2.49 -0.12%
VNMID 1,755.42 +2.15 +0.12% VNALL 1,277.47 -0.25 -0.02% VNFIN Select 2,223.66 -3.59 -0.16%
VNSML 1,346.07 +11.20 +0.84% VN Diamond 2,031.51 +7.10 +0.35% VNX Allshare 2,028.75 -0.45 -0.02%
産業トレンド
+0.21 +0.40 -0.01 -0.13 +0.42 +0.73
-0.84 +0.28 +0.61 -0.42 +1.13 - -
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（2025/04/29 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) 		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 6.98 6.97 7.01 7.02 6.9 -10 -0.14% 1,117,600 2,664,453 147.21 7.23 80,500 27,500
AAM 6.62 6.9 6.9 6.9 6.9 +280 +4.23% 200 72,113 3.98 - 0 0
AAT 2.93 2.93 2.9 2.93 2.84 0 0.00% 58,100 207,500 11.46 - 0 0
ABR 14.2 13.9 13.35 14.2 13.35 -300 -2.11% 3,300 278,000 15.36 14.08 100 0
ABS 3.47 3.47 3.5 3.5 3.46 0 0.00% 81,200 277,600 15.34 115.67 0 0
ABT 43.2 43.25 43.2 43.25 43 +50 +0.12% 8,500 509,366 28.14 5.67 0 0
ACB 23.95 24.05 23.95 24.2 23.95 +100 +0.42% 3,581,800 107,423,123 5,934.98 6.55 69,000 606,600
ACC 14.1 14.15 14.1 14.15 13.95 +50 +0.35% 222,000 1,485,750 82.09 21.37 0 0
ACG 35.9 35.9 0 0.00% - 5,413,287 299.08 12.89 0 0
ACL 9.89 9.81 10 10 9.8 -80 -0.81% 13,000 492,060 27.19 45.63 0 0
ADG 10.1 9.5 9.5 10 9.5 -600 -5.94% 500 203,115 11.22 10.12 0 0
ADP 30 31 30 31.25 30 +1,000 +3.33% 1,800 714,235 39.46 8.37 0 0
ADS 7.83 7.83 7.8 7.88 7.7 0 0.00% 60,800 598,171 33.05 11.74 100 0
AGG 15.4 15.15 15.45 15.45 15.15 -250 -1.62% 156,900 2,462,300 136.04 10.81 0 8,800
AGM 1.67 1.7 1.77 1.77 1.67 +30 +1.8% 387,000 30,940 1.71 - 0 0
AGR 14.65 14.7 14.75 14.75 14.6 +50 +0.34% 370,400 3,166,252 174.93 23.44 9,700 5,600
ANV 15.05 15.05 15.05 15.35 14.85 0 0.00% 725,200 4,007,149 221.39 84.08 53,100 161,200
APG 12.25 12.4 12.1 13.1 12 +150 +1.22% 700,400 2,772,912 153.20 - 190,600 85,100
APH 6.7 6.62 6.65 6.7 6.62 -80 -1.19% 114,600 1,614,514 89.20 13.57 10,200 500
ASG 17.6 17.5 17.55 17.6 17.5 -100 -0.57% 5,300 1,588,732 87.78 54.86 0 0
ASM 6.7 6.7 6.74 6.74 6.69 0 0.00% 196,500 2,480,194 137.03 11.55 32,800 400
ASP 5 4.9 5 5.13 4.9 -100 -2.00% 67,000 182,964 10.11 - 100 0
AST 57.4 57.7 57.7 57.8 57.2 +300 +0.52% 38,600 2,596,500 143.45 23.33 11,800 2,000
BAF 34.15 34.25 34 34.3 33.65 +100 +0.29% 2,859,900 10,412,741 575.29 186.14 137,700 246,100
BBC 52.2 53.8 52.2 55.4 52.2 +1,600 +3.07% 700 1,008,895 55.74 11.04 0 110
BCE 9.88 9.85 9.85 9.88 9.5 -30 -0.30% 1,272,300 344,750 19.05 447.73 0 0
BCG 2.99 2.94 3 3 2.94 -50 -1.67% 4,265,800 2,587,819 142.97 26.49 83,000 731,200
BCM 55.7 55 55.7 56 54.9 -700 -1.26% 339,100 56,925,000 3,145.03 27.36 21,000 13,200
BFC 40.8 40.85 41 41.9 40.8 +50 +0.12% 481,900 2,335,313 129.02 7.27 9,800 29,800
BHN 36.25 37 36.25 37 36.25 +750 +2.07% 400 8,576,600 473.85 23.14 0 0
BIC 34.65 34.85 34.65 34.95 34.65 +200 +0.58% 22,100 4,087,100 225.81 8.19 0 0
BID 34.55 34.55 34.6 34.75 34.35 0 0.00% 2,440,200 242,588,054 13,402.65 10.78 294,800 419,000
BKG 2.88 2.9 2.88 2.95 2.8 +20 +0.69% 46,100 207,666 11.47 18.71 0 0
BMC 21.25 20.7 20.5 21.1 20.5 -550 -2.59% 79,600 256,527 14.17 11.16 11,900 400
BMI 21.5 21.6 21.6 21.7 21.55 +100 +0.47% 260,800 2,865,085 158.29 13.81 161,700 0
BMP 141.4 144.6 141.7 147 141.7 +3,200 +2.26% 251,400 11,837,092 653.98 11.95 151,300 99,490
BRC 12.7 13.05 12.7 13.05 12.7 +350 +2.76% 7,400 161,494 8.92 7.42 0 0
BSI 45 44.5 45.3 45.4 44.4 -500 -1.11% 598,100 9,926,201 548.41 24.03 700 224,700
BSR 16.15 16.05 16.15 16.15 15.9 -100 -0.62% 1,618,400 - - 79.06 300 0
BTP 11.65 11.7 11.7 11.85 11.7 +50 +0.43% 12,500 707,682 39.10 16.53 0 0
BTT 39 39 0 0.00% - 526,500 29.09 11.24 0 0
BVH 46 45.95 46.2 46.65 45.5 -50 -0.11% 296,500 34,109,731 1,884.52 16.16 36,800 16,500
BWE 47.6 48.9 47.85 48.9 47.3 +1,300 +2.73% 302,000 10,754,511 594.17 20.28 43,700 61,400
C32 18 17.8 17.6 17.8 17.6 -200 -1.11% 2,300 267,537 14.78 32.90 0 0
C47 6.37 6.68 6.78 6.78 6.44 +310 +4.87% 43,200 242,766 13.41 61.85 0 0
CAV 69.3 0 0 0.00% - 3,984,017 220.11 - 0 0
CCC 21.7 21.3 21.6 21.6 20.2 -400 -1.84% 110,300 857,325 47.37 - 0 0
CCI 21.65 21.95 21.95 21.95 21.95 +300 +1.39% 100 385,027 21.27 13.30 0 0
CCL 6.2 6.15 6.19 6.2 6.14 -50 -0.81% 225,100 366,426 20.24 9.61 8,900 0
CDC 18.4 18 18.8 18.8 17.9 -400 -2.17% 152,200 395,797 21.87 16.45 0 300
CHP 34.4 34.85 34.4 35.25 34.4 +450 +1.31% 16,600 5,119,906 282.87 16.32 0 0
CIG 8.27 8.19 8.37 8.37 8.14 -80 -0.97% 34,000 418,017 23.09 4.74 0 0
CII 13.15 13.15 13.2 13.3 13.05 0 0.00% 8,706,300 4,204,744 232.31 18.19 1,059,600 109,550
CKG 17.5 17 16.7 17.5 16.7 -500 -2.86% 80,300 1,619,409 89.47 11.27 0 0
CLC 49.5 49.9 49.5 49.9 49.5 +400 +0.81% 2,600 1,307,758 72.25 9.67 1,500 0
CLL 33 33.85 33 33.9 33 +850 +2.58% 5,500 1,150,900 63.59 12.43 2,600 2,500
CLW 43.75 43.75 0 0.00% - 568,750 31.42 10.54 0 0
CMG 31.6 31.45 31.65 31.8 31.3 -150 -0.47% 404,900 6,645,410 367.15 20.81 69,500 45,000
CMV 8 8 0 0.00% - 145,247 8.02 14.08 0 0
CMX 6.99 6.93 6.99 7 6.91 -60 -0.86% 52,700 706,160 39.01 14.47 0 0
CNG 27.2 27.2 27.2 27.3 27 0 0.00% 51,700 954,701 52.75 12.35 0 400
COM 32 33.3 33.3 33.3 33.3 +1,300 +4.06% 100 470,217 25.98 25.30 0 0
CRC 8.9 8.87 8.9 8.9 8.75 -30 -0.34% 215,800 532,200 29.40 9.23 0 0
CRE 7.35 7.35 7.35 7.5 7.3 0 0.00% 218,200 3,408,036 188.29 1,837.50 10,800 0
CSM 11.4 11.25 11.4 11.4 11.15 -150 -1.32% 517,300 1,165,784 64.41 25.98 48,800 45,800
CSV 32.25 32.2 32 32.7 31.9 -50 -0.16% 930,100 3,558,097 196.58 16.35 114,700 68,600
CTD 82.6 80.9 83 83.1 80.9 -1,700 -2.06% 558,400 8,084,338 446.65 24.37 30,300 200
CTF 22 21.9 21.7 21.9 21.5 -100 -0.45% 476,300 2,094,820 115.74 42.36 30,200 16,800
CTG 36.85 37.2 36.75 37.2 36.7 +350 +0.95% 4,933,700 199,763,693 11,036.67 7.88 1,555,700 114,600
CTI 20.1 19.8 20.1 20.3 19.8 -300 -1.49% 1,112,800 1,085,040 59.95 10.95 55,900 21,300
CTR 84.3 84.8 84.4 85.3 84 +500 +0.59% 398,000 9,699,923 535.91 18.02 139,400 22,800
CTS 32.1 32.2 32 32.3 31.9 +100 +0.31% 385,600 4,789,374 264.61 20.72 29,700 22,600
CVT 28.85 29.85 28.85 30.6 28.85 +1,000 +3.47% 500 1,095,223 60.51 18.31 0 0
D2D 40.1 40.2 40 40.45 40 +100 +0.25% 42,500 1,216,442 67.21 16.57 2,300 0
DAH 3.02 3 3 3.02 2.98 -20 -0.66% 114,000 252,600 13.96 37.04 0 0
DAT 6.65 6.77 6.79 6.79 6.77 +120 +1.8% 300 468,676 25.89 7.54 0 0
DBC 27.2 27.45 27.25 27.85 27.2 +250 +0.92% 4,761,200 9,186,668 507.55 10.45 1,000,400 249,300
DBD 48.1 49.5 48.15 49.85 48.15 +1,400 +2.91% 177,400 4,630,911 255.85 19.57 29,000 0
DBT 12 12 0 0.00% - 246,368 13.61 13.44 0 0
DC4 11.8 12.6 11.9 12.6 11.9 +800 +6.78% 1,380,700 1,091,461 60.30 6.03 168,000 8,900
DCL 22.2 23.75 22.2 23.75 22 +1,550 +6.98% 1,116,500 1,734,724 95.84 32.40 0 0
DCM 32.5 32.3 32.4 32.7 32.1 -200 -0.62% 1,502,500 17,099,620 944.73 13.49 41,300 139,400
DGC 91.5 91 91.2 92.9 90.7 -500 -0.55% 981,100 34,559,836 1,909.38 12.31 247,700 122,120
DGW 32.85 32.65 32.85 33.05 32.65 -200 -0.61% 455,900 7,155,858 395.35 16.30 4,900 28,300
DHA 38.55 38.1 38.05 38.45 38.05 -450 -1.17% 21,700 561,063 31.00 10.85 100 0
DHC 28.55 28.5 28.9 28.9 28.5 -50 -0.18% 77,500 2,294,052 126.74 9.67 20,800 45,100
DHG 97.3 97.4 97.5 97.6 97 +100 +0.1% 7,600 12,734,667 703.57 16.90 500 500
DHM 6.81 6.8 6.7 6.85 6.5 -10 -0.15% 12,000 234,843 12.97 77.27 0 0
DIG 14.7 14.7 14.9 14.9 14.65 0 0.00% 5,084,600 8,964,824 495.29 78.19 429,200 79,000
DLG 2.05 2.06 2.05 2.07 2.04 +10 +0.49% 1,283,400 616,578 34.07 2.96 82,600 0
DMC 61.4 62.3 60.6 62.4 60.6 +900 +1.47% 6,200 2,163,521 119.53 12.56 800 0
DPG 50.8 51.3 51 52.4 50.8 +500 +0.98% 970,500 3,231,877 178.56 14.44 51,000 108,900
DPM 32.9 32.7 32.6 33.1 32.6 -200 -0.61% 1,193,000 12,796,630 707.00 30.33 200 46,480
DPR 34.9 35.15 35.3 35.5 35 +250 +0.72% 375,300 3,054,041 168.73 11.72 60,100 23,400
DQC 9.2 9.28 8.91 9.28 8.87 +80 +0.87% 18,800 255,739 14.13 - 0 0
DRC 18.8 18.8 18.8 19.2 18.75 0 0.00% 385,600 2,233,301 123.39 9.64 0 41,800
DRH 2.02 2.09 2.1 2.15 2.05 +70 +3.47% 1,464,600 258,549 14.28 2,090.00 0 0
DRL 55.9 56 55.9 56 55.9 +100 +0.18% 300 532,000 29.39 12.76 0 0
DSC 15.1 15.25 15.8 15.8 15.1 +150 +0.99% 22,000 3,123,794 172.59 17.67 0 0
DSE 21.55 21.4 21.6 21.6 21.4 -150 -0.70% 28,700 7,062,000 390.17 38.49 1,100 100
DSN 45.6 45.4 45.6 45.6 45 -200 -0.44% 20,100 548,569 30.31 6.96 0 0
DTA 4.7 4.73 4.67 4.74 4.54 +30 +0.64% 18,700 85,423 4.72 56.99 0 0
DTL 10.4 10.4 0 0.00% - 630,562 34.84 148.57 0 0
DTT 17 17 0 0.00% - 138,581 7.66 12.13 0 0
DVP 76.5 76.5 77.5 77.5 76.5 0 0.00% 9,700 3,060,000 169.06 9.10 0 0
DXG 14.6 15.15 14.75 15.2 14.6 +550 +3.77% 11,662,400 13,193,377 728.92 43.04 3,293,900 729,500
DXS 6.24 6.44 6.34 6.44 6.21 +200 +3.21% 1,379,400 3,729,424 206.05 - 201,300 96,800
DXV 3.88 4.13 4.15 4.15 3.86 +250 +6.44% 163,400 40,887 2.26 - 0 0
E1VFVN30 22.85 22.89 22.88 22.9 22.82 +40 +0.18% 50,000 - - - 10,100 1,800
EIB 19.35 18.95 19.35 19.35 18.95 -400 -2.07% 8,881,500 35,298,556 1,950.20 10.61 1,100 811,100
ELC 21.7 21.35 21.7 21.85 21.15 -350 -1.61% 284,200 1,867,141 103.16 18.57 0 36,600
EVE 9 9.02 8.88 9.08 8.88 +20 +0.22% 29,300 378,658 20.92 - 6,200 0
EVF 9.33 9.44 9.33 9.65 9.33 +110 +1.18% 11,222,500 7,179,741 396.67 13.41 377,200 625,000
EVG 5.9 5.88 5.93 6 5.8 -20 -0.34% 318,000 1,265,669 69.93 41.70 74,400 16,800
FCM 3.92 3.9 3.93 3.93 3.85 -20 -0.51% 63,300 180,284 9.96 11.34 0 0
FCN 14.4 14.35 14.4 14.5 14.25 -50 -0.35% 495,900 2,259,250 124.82 - 20,600 0
FDC 17 17 0 0.00% - 656,599 36.28 129.77 0 0
FIR 8.34 8.86 8.57 8.92 8.4 +520 +6.24% 1,397,700 569,213 31.45 - 1,000 0
FIT 4.26 4.24 4.28 4.28 4.23 -20 -0.47% 332,800 1,441,316 79.63 12.08 0 0
FMC 35.5 35.9 35.85 36.5 35.25 +400 +1.13% 87,800 2,347,461 129.69 7.68 5,800 45,700
FPT 109.5 109.4 109.6 110.5 109.1 -100 -0.09% 2,945,500 160,934,969 8,891.43 22.13 657,540 1,219,100
FRT 165.9 167.8 166.2 168.8 163.8 +1,900 +1.15% 473,700 22,861,473 1,263.06 73.18 523,900 391,200
FTS 37.8 37.4 38.1 38.1 37.4 -400 -1.06% 1,938,600 11,441,384 632.12 20.01 700 207,500
FUCTVGF3 16.8 16.8 0 0.00% - - - - 0 0
FUCTVGF4 16.9 16.9 0 0.00% - - - - 0 0
FUCTVGF5 11.4 11.4 0 0.00% - - - - 0 0
FUCVREIT 5.05 5.01 5.05 5.05 4.71 -40 -0.79% 1,300 - - - 200 200
FUEABVND 9 9.1 9.1 9.1 9.1 +100 +1.11% 100 - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 11 11.01 11.32 11.32 10.96 +10 +0.09% 1,800 - - - 0 0
FUEFCV50 11.79 11.2 11.35 11.35 11.05 -590 -5.00% 7,900 - - - 0 0
FUEIP100 8.86 8.86 0 0.00% - - - - 0 0
FUEKIV30 8.77 8.71 8.78 8.78 8.71 -60 -0.68% 5,000 - - - 4,700 0
FUEKIVFS 12.7 12.94 12.94 12.94 12.94 +240 +1.89% 100 - - - 100 100
FUEKIVND 10.87 11.07 11.07 11.07 11.07 +200 +1.84% 200 - - - 200 200
FUEMAV30 15.8 15.79 15.8 15.8 15.77 -10 -0.06% 300 - - - 100 0
FUEMAVND 12.35 12.55 11.59 12.55 11.59 +200 +1.62% 600 - - - 200 300
FUESSV30 16.14 16.16 16.14 16.16 16.09 +20 +0.12% 7,600 - - - 0 0
FUESSV50 19.4 19.63 19.48 19.75 19.4 +230 +1.19% 1,600 - - - 0 0
FUESSVFL 21.64 21.75 21.64 21.79 21.5 +110 +0.51% 18,400 - - - 0 0
FUETCC50 9.7 9.67 9.68 9.68 9.67 -30 -0.31% 600 - - - 0 0
FUEVFVND 29.41 29.44 29.41 29.55 29.37 +30 +0.1% 182,800 - - - 11,600 523,000
FUEVN100 17.18 17.2 17.2 17.25 17.15 +20 +0.12% 27,700 - - - 0 0
GAS 58.4 58.3 58.4 58.4 58.2 -100 -0.17% 310,200 136,577,831 7,545.74 13.39 10,200 30,950
GDT 20.4 20.35 20.2 20.4 20 -50 -0.25% 33,100 480,198 26.53 12.36 5,200 26,300
GEE 80.1 79 82.9 82.9 77 -1,100 -1.37% 866,200 24,095,000 1,331.22 454.02 6,200 182,800
GEG 13.8 13.65 13.8 14 13.65 -150 -1.09% 993,200 4,890,909 270.22 63.79 10,700 0
GEX 26.05 26.5 26.3 26.7 25.8 +450 +1.73% 6,177,500 22,774,890 1,258.28 13.87 1,238,600 877,300
GIL 15.15 15.5 15.2 15.6 15 +350 +2.31% 340,900 1,574,741 87.00 41.44 51,800 20,200
GMD 51 53 51 53.4 51 +2,000 +3.92% 4,559,100 22,270,192 1,230.40 12.39 1,615,400 866,600
GMH 8.22 8.19 8.2 8.2 8.19 -30 -0.36% 200 135,135 7.47 22.69 0 0
GSP 11.75 11.75 11.75 11.85 11.7 0 0.00% 52,600 721,206 39.85 7.80 0 0
GTA 9.46 9.46 0 0.00% - 92,992 5.14 10.87 0 0
GVR 23.5 23.7 23.5 24 23.3 +200 +0.85% 3,078,300 94,800,000 5,237.57 27.85 435,700 135,200
HAG 13.3 13.1 13.4 13.65 13.1 -200 -1.50% 7,890,200 13,851,931 765.30 - 1,335,400 423,700
HAH 60.6 64.2 61 64.6 60.2 +3,600 +5.94% 2,971,200 8,339,222 460.73 12.70 153,700 398,600
HAP 5.39 5.5 5.4 5.7 5.4 +110 +2.04% 826,400 610,183 33.71 6.00 0 23,100
HAR 3.12 3.12 3.14 3.15 3.11 0 0.00% 73,200 298,534 16.49 30.29 0 0
HAS 7.6 7.5 8.12 8.12 7.5 -100 -1.32% 1,500 58,500 3.23 - 0 0
HAX 14.9 14.75 15 15 14.75 -150 -1.01% 281,600 1,584,735 87.55 12.68 0 86,700
HCD 6.89 6.9 6.8 6.9 6.71 +10 +0.15% 19,700 255,016 14.09 8.45 0 0
HCM 25.25 25.15 25.6 25.6 25.15 -100 -0.40% 5,319,900 18,107,274 1,000.40 15.36 6,200 345,600
HDB 21.5 21.45 21.45 21.55 21.2 -50 -0.23% 6,862,700 74,969,053 4,141.94 5.84 59,420 2,436,660
HDC 21.65 21.65 21.85 21.95 21.3 0 0.00% 2,191,900 3,861,385 213.34 49.88 230,900 273,200
HDG 23.2 23.4 23.35 23.5 23 +200 +0.86% 1,647,800 7,870,158 434.82 21.61 260,100 36,200
HHP 8.5 8.75 9.09 9.09 8.7 +250 +2.94% 280,800 757,351 41.84 44.42 0 0
HHS 10.85 11 10.85 11.2 10.6 +150 +1.38% 4,048,800 4,047,846 223.64 11.02 484,200 106,600
HHV 11.8 11.8 11.95 11.95 11.75 0 0.00% 3,145,100 5,100,615 281.80 11.51 90,700 5,400
HID 2.61 2.63 2.66 2.66 2.63 +20 +0.77% 36,300 201,869 11.15 35.54 0 0
HII 4.19 4.16 4.24 4.24 4.11 -30 -0.72% 22,200 306,438 16.93 99.05 0 0
HMC 11.7 12 11.7 12 11.5 +300 +2.56% 2,900 327,600 18.10 12.81 0 0
HNA 25 25 0 0.00% - 5,880,805 324.91 21.80 0 0
HPG 25.65 25.5 25.65 25.7 25.4 -150 -0.58% 14,467,400 - - 14.56 3,764,040 3,991,840
HPX 4.1 4.08 4.1 4.11 4.06 -20 -0.49% 713,500 1,241,008 68.56 9.74 64,200 188,700
HQC 2.97 3.06 3 3.14 3 +90 +3.03% 6,564,300 1,764,394 97.48 278.18 268,200 918,700
HRC 33.45 35.55 35.6 35.6 35.55 +2,100 +6.28% 200 1,073,845 59.33 17.49 0 0
HSG 13.65 13.8 13.7 13.9 13.55 +150 +1.1% 4,509,500 8,569,556 473.46 17.21 347,810 99,750
HSL 3.75 3.7 3.76 3.76 3.7 -50 -1.33% 113,600 142,699 7.88 21.14 0 0
HT1 10.65 10.8 10.8 10.85 10.7 +150 +1.41% 113,600 4,121,171 227.69 68.35 7,700 1,400
HTG 37.95 38.5 37.95 38.5 37.95 +550 +1.45% 20,700 1,386,104 76.58 5.80 0 0
HTI 18.75 18.85 18.8 18.95 18.75 +100 +0.53% 143,200 470,292 25.98 7.65 200 46,500
HTL 27.9 27.9 28 28 27.9 0 0.00% 400 334,800 18.50 14.46 100 0
HTN 8.86 8.8 8.86 8.98 8.8 -60 -0.68% 121,500 784,224 43.33 31.88 7,500 13,400
HTV 9.44 9.44 0 0.00% - 123,702 6.83 13.49 0 0
HU1 5.84 5.84 0 0.00% - 58,400 3.23 15.17 0 0
HUB 16.5 16.4 16.3 16.5 16.3 -100 -0.61% 15,100 431,294 23.83 6.91 0 0
HVH 13.5 13.8 13.6 13.8 13.4 +300 +2.22% 354,000 560,899 30.99 18.57 3,000 19,500
HVN 31.05 31.6 31.05 31.95 31 +550 +1.77% 1,952,200 69,974,856 3,866.01 - 655,600 17,430
HVX 2.68 2.63 2.66 2.66 2.56 -50 -1.87% 3,300 109,211 6.03 - 0 0
ICT 13 13.15 13.45 13.45 13.15 +150 +1.15% 41,800 423,233 23.38 13.61 0 0
IDI 5.9 5.9 5.93 5.99 5.86 0 0.00% 298,900 1,611,719 89.05 23.79 18,400 34,400
IJC 11.6 11.65 11.6 11.8 11.55 +50 +0.43% 1,298,500 4,400,769 243.14 12.51 51,100 10,900
ILB 28.7 28.7 28.7 28.7 28.7 0 0.00% 2,700 741,880 40.99 8.71 1,100 0
IMP 43 43 43 43.05 42.8 0 0.00% 20,400 6,622,385 365.88 22.26 500 800
ITC 10 9.95 10.05 10.05 9.95 -50 -0.50% 238,800 954,554 52.74 12.24 0 0
ITD 11.9 12.25 11.95 12.25 11.9 +350 +2.94% 58,000 299,652 16.56 - 0 0
JVC 4.29 4.19 4.24 4.24 4 -100 -2.33% 334,400 471,376 26.04 8.95 5,500 4,000
KBC 22.5 22.8 22.5 22.8 22.2 +300 +1.33% 5,821,100 17,501,389 966.93 45.78 665,300 162,400
KDC 56.7 56.8 56.8 56.8 56.1 +100 +0.18% 439,000 16,460,999 909.45 408.63 2,500 9,220
KDH 26.7 26.35 26.7 26.85 26.35 -350 -1.31% 2,319,800 26,643,607 1,472.02 32.94 143,400 1,304,450
KHG 5.2 5.19 5.2 5.24 5.16 -10 -0.19% 2,025,300 2,332,569 128.87 92.68 100,900 18,300
KHP 9.95 9.97 10 10 9.93 +20 +0.2% 11,500 601,956 33.26 10.42 0 0
KMR 3 3.01 2.93 3.01 2.92 +10 +0.33% 14,000 171,202 9.46 29.22 0 0
KOS 38.65 38.6 38.65 38.7 38.4 -50 -0.13% 272,900 8,356,180 461.67 389.90 0 18,300
KPF 1.21 1.21 0 0.00% - 73,649 4.07 71.18 0 0
KSB 15.7 15.55 15.6 15.7 15.4 -150 -0.96% 656,100 1,779,600 98.32 19.39 3,400 74,600
L10 21.35 21.35 21.35 21.35 21.35 0 0.00% 1,100 209,017 11.55 7.58 0 0
LAF 16.75 16.45 16.3 16.85 16.3 -300 -1.79% 3,200 250,501 13.84 6.43 200 0
LBM 29 28.8 29 29.2 28.7 -200 -0.69% 6,100 1,152,000 63.65 13.97 0 0
LCG 9.21 9.17 9.25 9.25 9.15 -40 -0.43% 828,500 1,770,643 97.83 17.67 19,400 0
LDG 1.86 1.92 1.89 1.95 1.88 +60 +3.23% 1,731,500 491,918 27.18 - 52,100 346,600
LGC 59.7 63 63.8 63.8 55.6 +3,300 +5.53% 1,200 12,149,850 671.26 23.18 0 0
LGL 3.12 3.07 3.13 3.15 3.07 -50 -1.60% 19,100 158,096 8.73 - 0 0
LHG 26.65 26.7 26.7 26.9 26.35 +50 +0.19% 364,300 1,335,321 73.77 8.33 57,800 202,100
LIX 28.85 28.9 28.9 29.1 28.9 +50 +0.17% 15,500 1,872,720 103.47 10.35 0 0
LM8 13.6 13.6 0 0.00% - 127,686 7.05 9.06 0 0
LPB 32.8 32.55 32.8 33.25 32.55 -250 -0.76% 1,143,500 97,236,032 5,372.16 10.00 72,900 95,300
LSS 9.5 9.51 9.5 9.51 9.4 +10 +0.11% 144,800 815,403 45.05 23.95 0 0
MBB 23.7 23.55 23.7 23.75 23.55 -150 -0.63% 13,178,800 143,708,521 7,939.70 6.32 644,500 1,472,000
MCM 27.8 27.85 28 28 27.2 +50 +0.18% 3,000 3,063,500 169.25 15.48 0 100
MCP 29.9 29.9 29.9 29.9 29.3 0 0.00% 9,700 540,064 29.84 17.94 0 0
MDG 13.6 14.5 14.5 14.5 14.5 +900 +6.62% 100 149,709 8.27 37.66 0 0
MHC 8.46 8.46 8.46 8.46 8.11 0 0.00% 23,000 350,302 19.35 31.22 0 2,300
MIG 16.15 16.1 16.25 16.3 16.05 -50 -0.31% 127,700 3,243,077 179.18 12.43 6,900 100
MSB 11.25 11.2 11.25 11.25 11.2 -50 -0.44% 2,328,400 29,120,000 1,608.84 5.28 196,900 21,700
MSH 43 44.5 43.25 46 43.25 +1,500 +3.49% 261,800 3,338,127 184.43 8.09 10,700 81,000
MSN 62.5 62.5 61.8 62.5 61.8 0 0.00% 3,854,100 94,558,005 5,224.20 46.47 213,770 270,350
MWG 60.9 60.8 60.8 61.1 60.5 -100 -0.16% 5,701,400 88,858,240 4,909.30 23.88 2,939,600 775,710
NAB 16.6 16.55 16.6 16.65 16.5 -50 -0.30% 1,000,700 21,888,212 1,209.29 6.13 300 27,400
NAF 21.65 21.75 21.7 21.75 21.55 +100 +0.46% 267,100 1,420,368 78.47 10.02 13,200 10,030
NBB 21.7 21.95 22.2 22.2 21.35 +250 +1.15% 18,600 2,198,508 121.46 3,135.71 0 0
NCT 102.5 102 102.5 103.1 102 -500 -0.49% 10,700 2,668,905 147.45 11.12 0 3,400
NHA 19.85 19.6 20.1 20.1 19.6 -250 -1.26% 359,000 865,821 47.84 13.36 41,200 56,900
NHH 11.2 11.3 11.3 11.3 11.2 +100 +0.89% 72,100 823,544 45.50 9.58 0 0
NHT 11.2 11.2 0 0.00% - 268,841 14.85 - 0 0
NKG 12 11.9 12 12.1 11.9 -100 -0.83% 3,220,800 3,759,591 207.71 8.30 8,000 75,390
NLG 27.55 27.55 27.8 28.2 27.5 0 0.00% 1,945,800 10,608,825 586.12 21.44 882,800 72,200
NNC 30.8 30.9 30.5 30.9 30.1 +100 +0.32% 11,700 677,328 37.42 11.76 0 0
NO1 6.97 6.87 6.91 7.01 6.87 -100 -1.43% 8,700 164,880 9.11 9.15 0 0
NSC 85.5 85.5 85 85.5 85 0 0.00% 2,400 1,502,621 83.02 7.30 1,700 0
NT2 17.65 17.6 17.65 17.75 17.5 -50 -0.28% 228,400 5,066,618 279.92 63.77 13,400 79,300
NTL 14.5 14.45 14.65 14.65 14.35 -50 -0.34% 1,054,500 1,762,610 97.38 3.06 24,700 131,600
NVL 11.45 11.4 11.65 11.8 11.25 -50 -0.44% 14,851,200 22,231,192 1,228.24 - 2,487,710 5,509,600
NVT 8 7.9 7.9 7.9 7.9 -100 -1.25% 500 714,950 39.50 - 0 0
OCB 10.4 10.4 10.4 10.45 10.35 0 0.00% 1,396,100 25,644,207 1,416.81 8.14 185,000 0
OGC 3.98 3.96 3.98 3.99 3.92 -20 -0.50% 178,700 1,188,000 65.64 13.80 5,700 2,100
OPC 22.9 23.2 22.7 23.2 22.5 +300 +1.31% 2,600 1,485,981 82.10 16.33 0 0
ORS 8.72 8.54 8.72 8.73 8.46 -180 -2.06% 4,534,100 2,869,438 158.53 7.47 63,100 540,000
PAC 30.4 29.9 30.35 30.45 29.6 -500 -1.64% 144,300 1,389,504 76.77 12.19 8,800 22,700
PAN 22.85 22.85 22.85 23.05 22.75 0 0.00% 333,400 4,773,245 263.72 11.76 11,800 49,100
PC1 20.85 20.85 20.85 21.1 20.8 0 0.00% 546,400 7,456,838 411.98 17.71 49,800 18,400
PDN 125 125 125 125 125 0 0.00% 200 4,630,489 255.83 14.35 0 0
PDR 15.7 15.4 15.55 15.65 15.3 -300 -1.91% 5,953,900 13,446,357 742.89 83.70 471,800 537,220
PET 18.7 18.6 18.7 18.9 18.55 -100 -0.53% 115,100 1,985,032 109.67 14.00 0 0
PGC 14.4 14.4 14.4 14.4 14.2 0 0.00% 17,100 868,886 48.00 11.66 0 0
PGD 28.5 27.5 28.1 28.1 27.5 -1,000 -3.51% 1,100 2,722,426 150.41 11.63 0 0
PGI 23.3 23 21.85 23 21.85 -300 -1.29% 2,300 2,550,626 140.92 10.98 0 0
PGV 18.8 18.8 18.7 18.8 18.65 0 0.00% 10,700 21,121,199 1,166.92 - 0 0
PHC 5.18 5.13 5.11 5.3 5.11 -50 -0.97% 57,200 259,998 14.36 53.44 0 0
PHR 43.3 43.4 43.1 43.65 42.95 +100 +0.23% 370,000 5,880,665 324.90 13.93 107,000 17,900
PIT 6.39 6.8 6.83 6.83 6.79 +410 +6.42% 5,500 96,630 5.34 33.83 0 0
PJT 10.5 10.5 10 10.5 10 0 0.00% 500 261,269 14.43 10.01 0 0
PLP 4.08 4.08 4.24 4.24 4 0 0.00% 13,600 285,599 15.78 32.38 0 0
PLX 33.8 33.9 33.8 34 33.8 +100 +0.3% 356,900 43,073,077 2,379.73 19.19 8,000 7,000
PMG 8.3 7.72 7.72 7.72 7.72 -580 -6.99% 100 357,716 19.76 14.43 0 0
PNC 18.8 18.8 0 0.00% - 203,028 11.22 12.10 0 0
PNJ 70.8 71.1 70.5 71.1 70.4 +300 +0.42% 626,100 24,025,061 1,327.35 12.45 321,170 200,900
POW 11.75 11.85 11.75 12 11.7 +100 +0.85% 5,412,800 27,751,178 1,533.21 24.95 313,400 47,700
PPC 11.65 11.7 11.65 11.75 11.65 +50 +0.43% 360,900 3,751,173 207.25 8.78 194,800 57,700
PSH 1.77 1.77 0 0.00% - 223,321 12.34 4.39 0 0
PTB 48.6 49 48.6 49 48 +400 +0.82% 66,700 3,279,982 181.21 8.90 8,700 15,700
PTC 5.81 5.81 5.81 5.81 5.78 0 0.00% 1,300 187,033 10.33 9.67 0 0
PTL 2.3 2.32 2.37 2.37 2.32 +20 +0.87% 5,800 229,367 12.67 92.80 0 0
PVD 17.75 17.5 17.8 17.8 17.45 -250 -1.41% 2,850,400 9,727,900 537.45 17.50 178,400 538,100
PVP 13.6 13.6 13.7 13.7 13.6 0 0.00% 121,000 1,410,353 77.92 7.25 0 800
PVT 20.95 20.85 20.85 21.15 20.6 -100 -0.48% 2,095,200 7,422,864 410.10 7.24 151,000 271,700
QCG 10.75 10.55 10.75 10.75 10.5 -200 -1.86% 575,600 2,902,612 160.37 390.74 10,900 54,900
QNP 32.8 32.8 32.75 32.9 32.75 0 0.00% 4,300 1,325,446 73.23 10.34 0 0
RAL 112.1 112 113.9 113.9 111 -100 -0.09% 5,700 2,637,311 145.71 4.45 0 0
REE 69 68.5 69 69.5 68.5 -500 -0.72% 336,400 32,264,418 1,782.56 16.17 2,070 0
RYG 12.5 12.55 12.5 12.65 12.5 +50 +0.4% 3,600 564,750 31.20 - 0 0
S4A 36 37 36 37 35.55 +1,000 +2.78% 5,200 1,561,400 86.27 17.72 0 0
SAB 51.2 48.1 50.8 50.8 48.1 -3,100 -6.05% 4,405,000 61,691,250 3,408.36 14.62 1,163,700 3,200,300
SAM 6.25 6.19 6.23 6.26 6.12 -60 -0.96% 122,000 2,351,958 129.94 28.14 0 900
SAV 15.5 16.2 16.3 16.3 16.2 +700 +4.52% 3,000 401,666 22.19 6.95 0 0
SBA 30.2 30.2 30.2 30.3 30 0 0.00% 8,300 1,826,745 100.93 16.09 0 0
SBG 12.55 12.55 12.5 12.65 12.25 0 0.00% 370,900 627,500 34.67 9.72 38,500 16,700
SBT 16.95 17 16.95 17 16.85 +50 +0.29% 1,682,000 14,214,658 785.34 29.82 371,000 5,000
SBV 8 8.17 8.17 8.17 8.1 +170 +2.13% 1,300 223,237 12.33 103.42 0 0
SC5 17.9 17.05 18.7 18.7 17.05 -850 -4.75% 400 255,469 14.11 6.90 0 0
SCR 5.7 5.8 5.72 5.8 5.68 +100 +1.75% 2,489,100 2,497,451 137.98 263.64 314,600 116,200
SCS 58.8 59.2 59.1 59.4 58.7 +400 +0.68% 138,400 5,617,309 310.35 9.04 7,500 12,500
SFC 24.95 24.95 0 0.00% - 280,309 15.49 16.56 0 0
SFG 10.75 10.3 10.25 10.3 10.25 -450 -4.19% 900 493,343 27.26 19.22 0 0
SFI 27 27.4 27 27.5 27 +400 +1.48% 5,200 634,503 35.06 7.95 0 0
SGN 63.4 64.3 63.5 65 63.5 +900 +1.42% 25,700 2,156,210 119.13 8.84 5,300 0
SGR 25.4 25.5 25.3 25.5 24.8 +100 +0.39% 178,100 1,530,000 84.53 25.84 0 0
SGT 16.7 16.65 16.4 16.9 16.4 -50 -0.30% 16,000 2,464,253 136.15 57.61 0 0
SHA 4.3 4.18 4.22 4.22 4.17 -120 -2.79% 2,900 139,807 7.72 11.30 0 0
SHB 12.7 12.6 12.7 12.95 12.45 -100 -0.79% 53,420,500 51,222,160 2,829.95 5.46 86,000 266,250
SHI 14.5 14.5 14.45 14.5 14.4 0 0.00% 102,600 2,346,935 129.66 142.16 0 0
SHP 35.4 35.6 35.2 35.7 34 +200 +0.56% 27,000 3,602,946 199.06 12.61 0 0
SIP 62.5 63.5 61.3 63.5 61.3 +1,000 +1.6% 309,000 13,368,871 738.61 12.36 9,700 15,200
SJD 14.3 14.25 14.4 14.4 14.25 -50 -0.35% 97,800 983,230 54.32 6.90 16,100 3,400
SJS 85.5 87 85.5 87.3 85.5 +1,500 +1.75% 8,100 9,909,081 547.46 36.91 100 0
SKG 10.2 10.25 10.2 10.3 10.05 +50 +0.49% 237,300 681,601 37.66 20.06 35,400 100
SMA 9.1 9.1 0 0.00% - 185,211 10.23 14.24 0 0
SMB 41.2 41.25 41.25 41.4 40.5 +50 +0.12% 40,400 1,231,174 68.02 7.97 0 500
SMC 9.22 8.58 9.22 9.22 8.58 -640 -6.94% 651,200 631,547 34.89 - 0 4,600
SPM 10.9 11.55 11.55 11.55 11.55 +650 +5.96% 100 159,044 8.79 34.48 0 0
SRC 25 25.8 25.8 25.8 25.8 +800 +3.2% 2,300 724,035 40.00 4.78 0 0
SRF 9.8 9.9 9.4 9.9 9.2 +100 +1.02% 24,900 334,489 18.48 190.38 0 0
SSB 18.6 18.4 18.7 18.8 18.4 -200 -1.08% 1,740,900 52,348,000 2,892.15 11.17 18,000 140,700
SSC 32 32 0 0.00% - 424,697 23.46 10.57 0 0
SSI 23.05 22.95 23.15 23.15 22.95 -100 -0.43% 9,778,300 45,024,973 2,487.57 14.77 57,010 1,803,500
ST8 6.56 6.49 6.58 6.58 6.49 -70 -1.07% 200,700 166,929 9.22 7.54 2,100 300
STB 39.25 39.1 39.2 39.4 38.9 -150 -0.38% 4,551,800 73,711,934 4,072.48 7.31 89,900 162,180
STG 35 35 0 0.00% - 3,438,867 189.99 17.86 0 0
STK 22.9 22.8 23.4 23.4 22.7 -100 -0.44% 15,000 2,203,322 121.73 175.38 0 0
SVC 20.35 19.8 20 20 19.8 -550 -2.70% 3,100 1,319,077 72.88 13.24 0 0
SVD 3.17 3.14 3.19 3.22 3.13 -30 -0.95% 102,400 86,683 4.79 6.38 0 0
SVI 67.5 67.5 0 0.00% - 866,189 47.86 11.41 0 0
SVT 12.35 12.35 12.3 12.35 12.3 0 0.00% 300 213,791 11.81 7.75 0 0
SZC 29.6 29.7 29.7 30.05 29.6 +100 +0.34% 1,023,400 5,345,580 295.34 18.38 123,900 99,300
SZL 38.5 38.3 38.5 38.95 38.3 -200 -0.52% 20,500 1,047,296 57.86 12.52 0 0
TBC 39.8 39.8 0 0.00% - 2,527,300 139.63 14.19 0 0
TCB 26 26.3 26 26.6 26 +300 +1.15% 18,134,300 185,805,601 10,265.50 8.63 304,700 304,800
TCD 1.87 1.87 1.88 1.89 1.84 0 0.00% 899,200 627,985 34.70 4.06 44,800 226,600
TCH 17.05 17.2 17.15 17.4 16.9 +150 +0.88% 5,720,200 11,493,312 634.99 15.45 441,300 289,400
TCI 8.06 8.08 8.06 8.17 8.06 +20 +0.25% 71,400 934,217 51.61 16.46 0 10,000
TCL 32.2 32.4 32.2 33 31.9 +200 +0.62% 140,100 977,133 53.99 7.97 22,100 5,600
TCM 28.8 28.75 28.75 28.85 28.25 -50 -0.17% 1,122,000 2,928,332 161.79 11.28 4,100 25,400
TCO 11.2 11.95 11.3 11.95 11.2 +750 +6.7% 586,900 374,281 20.68 17.60 0 0
TCR 3.19 3.09 3.14 3.14 3.02 -100 -3.13% 8,400 140,364 7.75 - 0 0
TCT 16.95 17.05 17 17.1 17 +100 +0.59% 4,200 218,035 12.05 20.15 0 0
TDC 10.3 10.95 10.45 11 10.4 +650 +6.31% 1,350,100 1,095,000 60.50 - 72,400 111,600
TDG 3.23 3.22 3.37 3.37 3.19 -10 -0.31% 52,300 74,842 4.13 11.38 0 0
TDH 4.05 4.33 4.32 4.33 4.3 +280 +6.91% 1,404,400 487,786 26.95 - 0 27,000
TDM 52.6 52.7 52 52.8 52 +100 +0.19% 16,200 5,797,000 320.28 30.27 0 0
TDP 33.5 34.1 33 34.1 32.8 +600 +1.79% 108,100 3,008,379 166.21 60.78 0 0
TDW 59.6 60 60 60 60 +400 +0.67% 100 510,000 28.18 9.09 0 0
TEG 5.07 5.14 5.06 5.14 5.06 +70 +1.38% 7,300 620,946 34.31 122.38 0 0
THG 51.9 51.8 51.9 52.3 51.4 -100 -0.19% 114,600 1,343,790 74.24 10.84 0 42,600
TIP 17.9 18 17.9 18.05 17.7 +100 +0.56% 52,000 1,170,141 64.65 6.41 0 6,500
TIX 38 38 0 0.00% - 1,140,000 62.98 12.63 0 0
TLD 6.14 6.14 6.11 6.2 6.11 0 0.00% 80,500 477,332 26.37 93.03 0 0
TLG 48.3 48.3 48.2 48.5 47.65 0 0.00% 138,700 4,175,708 230.70 10.05 50,300 10,410
TLH 5.48 5.5 5.41 5.55 5.41 +20 +0.36% 657,800 617,760 34.13 157.14 121,000 4,000
TMP 66.6 67.4 67.4 67.4 67.4 +800 +1.2% 700 4,718,000 260.66 10.37 0 0
TMS 42 41.95 41 41.95 41 -50 -0.12% 600 7,103,659 392.47 35.08 0 0
TMT 11.5 12.3 12.3 12.3 12.3 +800 +6.96% 80,200 453,599 25.06 159.74 1,000 2,900
TN1 10 10 9.37 10 9.36 0 0.00% 1,300 546,323 30.18 10.73 0 0
TNC 29.85 28 28.05 28.05 28 -1,850 -6.20% 1,100 539,000 29.78 18.12 0 0
TNH 17.85 17.75 18.1 18.1 17.65 -100 -0.56% 146,600 2,559,218 141.39 12.40 17,800 6,800
TNI 1.91 1.91 1.87 1.91 1.87 0 0.00% 29,500 100,275 5.54 - 0 0
TNT 4.74 4.73 4.74 4.74 4.61 -10 -0.21% 12,900 241,230 13.33 675.71 0 0
TPB 13.5 13.6 13.55 13.65 13.5 +100 +0.74% 7,014,500 35,930,604 1,985.12 5.92 790,000 1,600,000
TPC 11.75 11.5 11.5 11.5 11.5 -250 -2.13% 100 258,945 14.31 21.74 0 0
TRA 73.5 74.4 74 74.5 74 +900 +1.22% 1,800 3,083,920 170.38 14.91 1,200 1,700
TRC 64 64.2 64.2 65.5 63 +200 +0.31% 52,000 1,869,825 103.31 8.45 12,100 2,600
TSC 2.85 2.86 2.88 2.89 2.85 +10 +0.35% 375,900 563,017 31.11 572.00 0 0
TTA 9.81 10.15 9.83 10.4 9.81 +340 +3.47% 663,900 1,726,085 95.36 8.77 18,500 33,000
TTE 37.35 37.35 0 0.00% - 1,064,116 58.79 - 0 0
TTF 2.47 2.48 2.46 2.48 2.4 +10 +0.4% 661,400 1,019,733 56.34 - 0 0
TV2 30.75 30.85 30.5 30.9 30.5 +100 +0.33% 178,300 2,083,182 115.09 32.20 97,700 5,700
TVB 6.93 7.04 6.96 7.06 6.95 +110 +1.59% 109,700 789,163 43.60 6.26 0 0
TVS 16.85 16.6 16.45 16.8 16.45 -250 -1.48% 31,600 2,772,122 153.16 9.86 0 0
TVT 15.3 15.4 15.4 15.4 15.4 +100 +0.65% 900 323,400 17.87 14.01 0 0
TYA 15.7 15.95 16.75 16.75 15.7 +250 +1.59% 93,800 489,355 27.04 6.50 3,000 600
UIC 36.8 36 36.4 37 35.25 -800 -2.17% 12,300 288,000 15.91 5.12 0 0
VAF 20 19 19.5 20 19 -1,000 -5.00% 16,200 715,642 39.54 11.75 3,000 300
VCA 9.9 9.89 10.15 10.15 9.6 -10 -0.10% 7,300 150,203 8.30 145.44 0 0
VCB 57.5 57.3 57.7 58.5 57.3 -200 -0.35% 2,432,200 478,780,183 26,451.94 10.29 567,950 814,600
VCF 279 280 280 280 279 +1,000 +0.36% 800 7,442,158 411.17 16.67 0 0
VCG 21.35 21.3 21.4 21.45 21.2 -50 -0.23% 4,163,700 12,750,041 704.42 13.76 65,300 238,300
VCI 36.75 37 36.75 37 36.55 +250 +0.68% 5,562,300 26,569,681 1,467.94 24.03 1,488,400 22,400
VDP 36.3 34.5 34.5 34.5 34.5 -1,800 -4.96% 700 761,877 42.09 10.61 0 0
VDS 14.15 14 14 14.15 13.95 -150 -1.06% 906,700 3,402,000 187.96 11.51 149,000 200,000
VFG 68.8 70.7 70 71 70 +1,900 +2.76% 23,400 2,949,082 162.93 6.97 0 0
VGC 39.3 39.3 39.3 39.8 39.15 0 0.00% 249,600 17,620,155 973.49 15.95 37,500 106,800
VHC 48 49.7 48.5 49.85 48.3 +1,700 +3.54% 923,100 11,155,322 616.32 9.08 152,900 101,830
VHM 58.5 58.4 58.5 58.8 57 -100 -0.17% 4,737,800 239,872,861 13,252.64 7.95 1,247,750 1,823,330
VIB 17.35 17.35 17.55 17.55 17.35 0 0.00% 1,984,300 51,687,868 2,855.68 7.27 52,100 0
VIC 68 68 67 68 63.8 0 0.00% 13,384,800 260,008,986 14,365.14 22.33 295,110 3,927,990
VID 5.05 5.01 5.14 5.14 5.01 -40 -0.79% 4,500 204,589 11.30 29.47 0 0
VIP 13.1 13.1 13.1 13.4 13 0 0.00% 191,600 896,969 49.56 12.00 5,100 38,400
VIX 12.05 11.95 12.05 12.15 11.95 -100 -0.83% 17,988,200 17,429,232 962.94 17.65 180,700 2,841,500
VJC 89.1 86 89.1 89.1 86 -3,100 -3.48% 663,900 46,578,575 2,573.40 201.88 17,900 421,110
VMD 16.15 16.15 16.2 16.2 16.15 0 0.00% 1,100 249,360 13.78 9.30 0 0
VND 14.8 14.6 14.8 14.85 14.6 -200 -1.35% 7,436,600 22,225,579 1,227.93 12.93 52,310 2,304,000
VNE 3.21 3.3 3.21 3.38 3.21 +90 +2.8% 222,900 270,782 14.96 - 100 0
VNG 8 7.82 8.09 8.09 7.81 -180 -2.25% 1,200 760,703 42.03 230.00 0 1,000
VNL 19.5 19.9 19.5 20 19.5 +400 +2.05% 27,700 281,396 15.55 6.32 0 2,500
VNM 57.5 57.6 57.5 57.9 57.2 +100 +0.17% 2,556,000 120,381,434 6,650.91 14.32 308,810 77,400
VNS 10.3 10.55 10.55 10.55 10.45 +250 +2.43% 167,300 715,914 39.55 8.58 0 1,500
VOS 13.3 13.8 13.3 13.9 13.3 +500 +3.76% 1,924,700 1,932,000 106.74 5.76 11,200 136,700
VPB 16.55 16.55 16.6 16.7 16.5 0 0.00% 14,256,100 131,306,436 7,254.50 8.32 2,047,300 7,484,870
VPD 24.6 25 24.6 25 24.1 +400 +1.63% 75,600 2,664,741 147.22 12.56 1,600 1,200
VPG 11.35 11 11.35 11.4 10.9 -350 -3.08% 465,800 972,573 53.73 50.00 9,100 1,500
VPH 5.49 5.48 5.56 5.56 5.41 -10 -0.18% 40,600 522,561 28.87 4.04 300 0
VPI 52.8 53.2 52.8 53.3 52.6 +400 +0.76% 1,891,400 17,026,637 940.70 47.84 30,300 32,200
VPS 9.28 8.97 9.01 9.02 8.8 -310 -3.34% 2,600 219,413 12.12 9.16 0 400
VRC 12.65 12.7 12.7 13 12.6 +50 +0.4% 28,500 635,000 35.08 3,175.00 0 300
VRE 23.1 23.65 22.9 23.95 22.2 +550 +2.38% 19,406,900 53,740,330 2,969.08 13.12 12,437,800 5,709,800
VSC 20.95 22.4 20.9 22.4 20.85 +1,450 +6.92% 11,877,900 6,424,249 354.93 26.54 1,697,200 127,810
VSH 52.8 52.5 52.6 52.6 52.5 -300 -0.57% 300 12,402,665 685.23 12.48 0 0
VSI 17.95 18.1 18.05 18.1 18.05 +150 +0.84% 1,000 238,920 13.20 9.10 0 0
VTB 9.9 9.97 9.98 9.98 9.97 +70 +0.71% 400 107,721 5.95 9.97 0 0
VTO 12.3 12.6 12.55 12.7 12.4 +300 +2.44% 216,200 1,006,320 55.60 17.85 17,300 16,500
VTP 112.1 110 112.3 113 109.3 -2,100 -1.87% 658,200 13,396,135 740.12 41.48 65,970 89,000
YBM 14.55 14.5 14.65 15.2 14.45 -50 -0.34% 20,200 207,348 11.46 15.47 0 0
YEG 11.4 11.8 11.35 12 11.35 +400 +3.51% 5,961,700 2,263,264 125.04 20.88 251,300 195,300
LEC - - - - - - - - - - - - - - - - -
RDP - - - - - - - - - - - - - - - - -
合計 4,905,908,768 271,044.68 59,317,340 68,916,330
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）。

ページトップへ