会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2021/02/26 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,168.47
+3.04/+0.26%
売買高 508,201,200 株
（前日比 +8.12%）
売買高（相対取引を含む） 532,602,504 株
（前日比 +9.47%）
値上がり銘柄数 163
値下がり銘柄数 159
変わらず銘柄数 87
総銘柄数 409
売買代金 13,688,720 百万VND
（前日比 +9.70%）
売買代金（相対取引を含む） 14,583,437 百万VND
（前日比 +10.77%）
前日終値 1165.43 (02/25) 
始値 1148.88
高値 1169.28
安値 1148.88
年初来高値 1,194.20 (01/15) 
年初来安値 1023.94 (01/28) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 16,326,700 27,760,400 -11,433,700
金額 (百万VND) 679,813 1,092,252 -412,439
VN30 1,173.60 +3.78 +0.32% VN100 1,123.44 +3.30 +0.29% VNFIN Lead 1,502.68 +3.44 +0.23%
VNMID 1,384.59 +7.84 +0.57% VNALL 1,124.14 +3.81 +0.34% VNFIN Select 1,459.78 +3.14 +0.22%
VNSML 1,157.58 +12.28 +1.07% VN Diamond 1,380.77 +3.74 +0.27% VNX Allshare 1,168.47 3.04 -34.51%
産業トレンド
+0.45 +0.21 +0.20 +0.31 -0.12 -0.66
+0.13 +0.69 +0.46 +0.53 +0.50 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2021/02/26 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://trade.vndirect.com.vn
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
(千ドン) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 14.30 14.30 14.00 14.35 13.90 0 0.00% 1,618,800 22,938,400 3,171,168 146.81 5.32 64,300 97,000
AAM 11.20 10.80 10.80 10.80 10.80 -400 -3.57% 100 1,080 112,873 5.23 15.43 - -
ABS 32.75 33.20 32.75 33.50 32.75 +450 +1.37% 24,800 817,390 1,243,004 57.55 28.95 - -
ABT 30.60 30.60 30.60 0.00 0.00 0 0.00% - - 351,816 16.29 7.23 - -
ACB 32.40 33.05 31.90 33.35 31.90 +650 +2.01% 13,071,400 429,305,370 71,439,507 3,307.38 9.10 - -
ACC 15.50 15.35 15.50 15.50 15.20 -150 -0.97% 33,300 508,870 460,500 21.32 4.52 - -
ACL 13.75 13.75 13.75 13.75 13.60 0 0.00% 37,500 512,720 689,687 31.93 2.21 100 -
ADG 60.90 61.00 60.80 61.20 59.00 +100 +0.16% 104,800 6,361,050 - - 10.87 11,900 -
ADS 14.45 14.75 14.30 15.20 13.60 +300 +2.08% 188,400 2,713,740 414,024 19.17 49.00 - -
AGG 35.95 36.00 35.95 36.10 35.20 +50 +0.14% 3,708,600 131,731,840 2,966,152 137.32 7.82 500 199,900
AGM 13.00 13.00 13.00 13.00 12.70 0 0.00% 25,100 321,690 236,600 10.95 5.87 - -
AGR 11.35 11.30 11.20 11.35 11.00 -50 -0.44% 913,300 10,245,800 2,386,559 110.49 34.98 13,700 25,400
AMD 3.12 3.10 3.08 3.14 3.02 -20 -0.64% 3,439,200 10,541,920 506,865 23.47 15.90 68,000 23,100
ANV 20.90 20.75 20.30 21.00 20.30 -150 -0.72% 128,900 2,676,220 2,637,903 122.13 3.74 400 400
APC 22.30 22.80 22.30 23.00 22.20 +500 +2.24% 36,400 828,520 453,835 21.01 5.17 - 600
APG 8.79 8.69 8.51 8.76 8.51 -100 -1.14% 739,100 6,367,750 295,711 13.69 11.92 - 2,000
APH 68.50 68.50 68.00 68.60 67.20 0 0.00% 1,724,700 117,067,140 9,546,328 441.96 19.95 8,700 3,000
ASG 35.35 35.35 35.35 35.35 35.35 0 0.00% 1,300 45,960 2,228,639 103.18 12.13 - -
ASM 15.50 15.45 15.10 15.55 15.00 -50 -0.32% 3,927,600 59,950,440 3,999,508 185.16 6.16 50,500 39,100
ASP 6.80 6.80 6.80 6.88 6.72 0 0.00% 22,300 151,520 253,909 11.76 6.39 - -
AST 63.00 63.90 62.50 64.50 62.50 +900 +1.43% 51,300 3,263,690 2,875,500 133.13 15.07 2,500 3,200
ATG 0.61 0.61 0.61 0.00 0.00 0 0.00% - - 9,284 0.43 - - -
BBC 61.50 63.50 63.50 63.50 63.50 +2,000 +3.25% 1,000 63,500 979,220 45.33 10.89 1,000 -
BCE 12.80 13.15 12.90 13.50 12.80 +350 +2.73% 454,000 5,985,320 460,250 21.31 12.78 3,500 14,200
BCG 13.85 14.80 13.75 14.80 13.40 +950 +6.86% 6,365,200 93,163,100 2,012,885 93.19 13.98 70,200 1,399,500
BCM 58.50 57.50 57.00 58.40 56.50 -1,000 -1.71% 39,200 2,265,490 59,512,500 2,755.21 24.66 - 1,600
BFC 17.60 17.75 17.40 17.75 17.20 +150 +0.85% 185,600 3,258,700 1,014,732 46.98 15.24 4,500 -
BHN 73.00 72.50 71.00 74.00 71.00 -500 -0.68% 2,300 165,370 16,805,500 778.03 31.78 - 200
BIC 20.70 20.65 20.70 20.95 20.20 -50 -0.24% 40,200 823,830 2,421,768 112.12 13.01 5,200 9,800
BID 42.95 43.60 42.80 43.70 42.30 +650 +1.51% 1,379,500 59,001,190 175,359,987 8,118.52 20.16 158,300 107,300
BKG 11.55 11.45 11.40 11.55 11.40 -100 -0.87% 92,600 1,062,180 366,400 16.96 18.71 - -
BMC 14.40 14.95 14.20 15.00 14.10 +550 +3.82% 227,900 3,348,950 185,270 8.58 11.53 6,100 3,300
BMI 26.00 25.40 26.00 26.10 25.40 -600 -2.31% 428,600 10,965,020 2,320,393 107.43 15.17 4,600 19,500
BMP 62.00 63.00 61.60 63.10 61.60 +1,000 +1.61% 139,900 8,753,990 5,157,239 238.76 12.20 57,300 16,500
BRC 12.20 12.20 12.20 0.00 0.00 0 0.00% - - 150,975 6.99 7.71 - -
BSI 13.95 13.90 13.70 13.90 13.60 -50 -0.36% 630,000 8,670,120 1,689,833 78.23 14.24 6,000 20,300
BTP 14.20 15.15 14.05 15.15 13.95 +950 +6.69% 239,500 3,594,650 916,357 42.42 5.02 - -
BTT 52.00 52.00 52.00 52.00 52.00 0 0.00% 13,000 676,000 702,000 32.50 14.63 13,000 -
BVH 59.60 59.10 58.90 59.60 58.80 -500 -0.84% 556,000 32,828,170 43,871,275 2,031.08 34.99 27,200 75,100
BWE 30.40 30.75 30.10 30.80 30.05 +350 +1.15% 342,800 10,410,430 5,765,625 266.93 12.11 52,200 1,700
C32 26.90 28.00 26.70 28.20 26.30 +1,100 +4.09% 303,300 8,329,490 420,844 19.48 5.93 - 5,500
C47 11.50 12.30 11.30 12.30 11.30 +800 +6.96% 1,394,400 16,692,560 209,348 9.69 34.07 2,000 1,000
CAV 64.00 64.10 64.00 65.00 64.00 +100 +0.16% 2,700 172,970 3,685,072 170.61 7.91 - -
CCI 15.35 15.70 15.25 15.70 14.90 +350 +2.28% 4,800 72,630 275,395 12.75 11.07 400 -
CCL 13.20 13.80 13.00 13.80 12.55 +600 +4.55% 1,279,600 16,487,510 655,498 30.35 17.00 17,600 5,600
CDC 15.35 15.30 15.00 15.60 15.00 -50 -0.33% 9,100 138,390 240,308 11.13 7.06 - -
CEE 18.30 18.30 18.30 0.00 0.00 0 0.00% - - 722,850 33.47 - - -
CHP 18.70 18.60 18.50 18.60 18.50 -100 -0.53% 14,800 274,280 2,732,576 126.51 11.93 - -
CIG 3.35 3.34 3.34 3.34 3.13 -10 -0.30% 16,800 53,840 105,343 4.88 835.00 - -
CII 21.50 21.30 21.15 21.45 21.05 -200 -0.93% 1,796,200 38,055,190 5,087,255 235.52 28.36 31,100 5,800
CKG 15.80 15.70 15.35 15.70 15.35 -100 -0.63% 738,500 11,489,100 824,247 38.16 10.86 - 1,000
CLC 35.75 37.85 35.60 38.25 35.60 +2,100 +5.87% 53,500 1,995,150 991,957 45.92 7.77 - -
CLG 0.77 0.77 0.77 0.00 0.00 0 0.00% - - 16,286 0.75 - - -
CLL 31.00 30.50 30.50 30.50 30.50 -500 -1.61% 2,100 64,050 1,037,000 48.01 12.57 2,100 -
CLW 23.50 23.50 23.50 0.00 0.00 0 0.00% - - 305,500 14.14 21.21 - -
CMG 34.30 33.75 33.30 34.00 33.30 -550 -1.60% 132,600 4,476,880 3,374,995 156.25 24.23 6,500 56,200
CMV 14.40 14.55 14.55 14.55 14.55 +150 +1.04% 200 2,910 176,112 8.15 11.89 - -
CMX 15.20 15.10 14.80 15.25 14.80 -100 -0.66% 126,700 1,917,980 459,172 21.26 4.85 - 4,300
CNG 23.50 23.80 23.20 23.80 23.15 +300 +1.28% 101,500 2,391,450 642,592 29.75 9.08 4,200 1,300
COM 46.45 45.95 45.00 45.95 45.00 -500 -1.08% 400 18,290 648,843 30.04 12.71 - -
CRC 10.25 10.95 10.95 10.95 10.60 +700 +6.83% 961,600 10,516,660 164,250 7.60 30.50 10,600 4,200
CRE 24.00 23.90 23.80 24.05 23.70 -100 -0.42% 719,600 17,212,000 1,911,997 88.52 4.92 - 27,100
CSM 18.90 18.60 18.00 18.70 18.00 -300 -1.59% 36,500 666,770 1,927,430 89.23 36.76 - -
CSV 29.40 29.40 29.60 29.60 29.10 0 0.00% 100,100 2,941,720 1,299,480 60.16 5.85 8,100 6,900
CTD 74.80 73.90 73.50 74.50 73.10 -900 -1.20% 700,600 51,641,480 5,638,021 261.02 8.34 24,600 10,500
CTF 20.90 20.60 20.90 20.90 19.70 -300 -1.44% 70,700 1,430,300 1,406,980 65.14 22.59 300 500
CTG 37.30 37.25 36.75 37.35 36.50 -50 -0.13% 8,851,000 327,497,420 138,696,820 6,421.15 18.22 148,600 740,000
CTI 15.40 15.00 15.00 15.30 14.90 -400 -2.60% 541,600 8,162,810 822,000 38.06 12.59 2,400 241,100
CTS 15.10 14.95 14.70 15.10 14.55 -150 -0.99% 660,600 9,829,170 1,590,674 73.64 13.86 16,800 27,000
CVT 45.60 45.80 45.00 45.80 45.00 +200 +0.44% 12,800 582,850 1,680,443 77.80 10.74 - 4,200
D2D 57.30 57.10 56.80 57.50 56.50 -200 -0.35% 135,900 7,741,740 1,727,831 79.99 3.77 - 4,500
DAG 6.49 6.49 6.40 6.49 6.40 0 0.00% 526,300 3,388,980 336,142 15.56 6.33 100 6,800
DAH 4.20 4.18 3.95 4.20 3.95 -20 -0.48% 339,700 1,395,360 142,956 6.62 232.22 1,500 4,200
DAT 27.00 28.00 27.00 28.20 27.00 +1,000 +3.70% 3,400 94,160 1,288,152 59.64 20.11 - -
DBC 51.20 52.20 50.50 53.20 50.50 +1,000 +1.95% 1,296,800 67,279,440 5,468,676 253.18 15.59 37,100 3,100
DBD 48.70 48.70 48.90 48.90 48.50 0 0.00% 34,200 1,660,260 2,548,905 118.00 19.93 3,800 -
DBT 13.00 13.00 13.00 13.00 12.70 0 0.00% 3,600 46,590 175,875 8.14 7.78 - -
DC4 11.30 11.00 11.30 11.60 11.00 -300 -2.65% 10,900 120,140 351,997 16.30 6.25 - -
DCL 27.90 27.90 27.60 27.90 27.30 0 0.00% 88,000 2,419,750 1,585,636 73.41 17.92 100 3,200
DCM 13.40 13.50 13.15 13.50 13.10 +100 +0.75% 3,042,200 40,351,820 7,146,900 330.88 22.69 47,800 27,100
DGC 65.50 65.00 64.00 65.70 64.00 -500 -0.76% 776,200 50,370,360 9,669,795 447.68 15.33 17,500 7,700
DGW 94.40 94.60 93.00 94.60 92.00 +200 +0.21% 224,200 20,986,200 4,067,826 188.33 23.88 91,200 8,100
DHA 50.20 50.10 50.10 50.20 47.00 -100 -0.20% 23,600 1,177,570 737,776 34.16 11.87 - -
DHC 76.20 77.50 76.20 79.00 76.00 +1,300 +1.71% 430,200 33,369,890 4,339,673 200.91 22.91 30,500 19,000
DHG 101.00 100.50 100.90 101.00 100.30 -500 -0.50% 4,700 473,410 13,139,980 608.33 21.53 1,100 1,000
DHM 9.98 10.00 9.95 10.00 9.95 +20 +0.20% 149,800 1,495,650 313,962 14.54 74.63 - 2,300
DIG 31.25 32.75 31.00 33.00 30.85 +1,500 +4.80% 6,989,700 225,092,940 10,314,403 477.52 25.47 123,200 47,000
DLG 1.80 1.81 1.80 1.81 1.77 +10 +0.56% 3,787,100 6,784,290 541,751 25.08 - 3,600 75,800
DMC 55.40 55.50 55.00 55.50 54.50 +100 +0.18% 22,900 1,257,620 1,927,374 89.23 8.28 2,000 3,000
DPG 29.10 29.10 28.10 29.20 28.10 0 0.00% 243,500 7,044,090 1,265,844 58.60 6.93 3,900 300
DPM 16.90 16.85 16.80 16.90 16.50 -50 -0.30% 1,483,000 24,805,880 6,593,982 305.28 19.52 23,600 97,000
DPR 48.50 49.00 48.50 49.50 48.50 +500 +1.03% 14,000 685,380 1,966,115 91.02 10.75 800 -
DQC 18.30 18.50 18.05 18.50 18.00 +200 +1.09% 54,400 992,430 509,824 23.60 18.26 - -
DRC 27.90 27.70 27.50 27.80 27.35 -200 -0.72% 1,948,000 53,663,780 3,290,555 152.34 13.13 14,900 14,100
DRH 10.45 10.25 10.10 10.40 9.90 -200 -1.91% 982,700 9,952,620 618,628 28.64 13.43 31,400 12,100
DRL 56.40 56.40 56.40 56.40 56.40 0 0.00% 2,200 124,080 535,800 24.81 10.20 - -
DSN 50.60 49.00 50.50 50.50 48.00 -1,600 -3.16% 50,600 2,524,880 592,067 27.41 7.31 38,600 -
DTA 6.80 6.80 6.80 7.09 6.80 0 0.00% 24,800 170,890 122,807 5.69 18.58 - -
DTL 12.30 12.30 12.30 0.00 0.00 0 0.00% - - 745,761 34.53 - - -
DTT 12.50 12.50 12.50 12.50 12.50 0 0.00% 100 1,250 101,898 4.72 13.74 - -
DVP 46.00 45.90 46.00 46.00 45.75 -100 -0.22% 50,000 2,292,750 1,836,000 85.00 7.41 3,800 12,800
DXG 23.00 23.50 22.30 23.70 22.30 +500 +2.17% 8,867,000 204,315,880 12,179,749 563.88 8.79 616,400 2,617,200
DXV 4.30 4.30 4.02 4.30 4.02 0 0.00% 4,400 18,890 42,570 1.97 - - -
E1VFVN30 19.72 19.70 19.69 19.72 19.40 -20 -0.10% 475,100 9,256,340 - - - 58,400 221,700
EIB 18.10 18.10 17.80 18.10 17.80 0 0.00% 231,700 4,151,210 22,252,736 1,030.22 25.71 1,400 600
ELC 11.00 11.00 10.55 11.20 10.55 0 0.00% 142,100 1,557,640 556,805 25.78 18.64 3,400 4,100
EMC 15.05 15.05 15.05 0.00 0.00 0 0.00% - - 230,225 10.66 161.83 - -
EVE 13.50 13.45 13.50 13.50 13.20 -50 -0.37% 7,500 100,230 511,745 23.69 7.12 1,400 1,000
EVG 9.00 8.55 8.80 8.89 8.50 -450 -5.00% 253,300 2,173,690 897,750 41.56 29.90 3,500 4,900
FCM 6.84 6.55 6.70 6.84 6.50 -290 -4.24% 18,600 124,720 268,550 12.43 6.96 - -
FCN 12.15 12.10 11.80 12.25 11.80 -50 -0.41% 1,431,400 17,230,360 1,499,546 69.42 6.49 19,700 11,900
FDC 11.40 12.05 11.00 12.10 10.80 +650 +5.70% 1,500 16,680 465,413 21.55 7.08 - -
FIR 26.10 25.85 25.70 26.10 25.60 -250 -0.96% 103,800 2,681,940 698,980 32.36 3.64 - -
FIT 10.80 10.60 10.35 10.60 10.35 -200 -1.85% 1,933,900 20,219,310 2,700,141 125.01 38.41 3,700 31,700
FLC 6.10 6.29 6.00 6.35 6.00 +190 +3.11% 14,510,300 89,575,660 4,465,886 206.75 14.53 34,400 85,000
FMC 32.60 32.25 32.20 32.75 32.20 -350 -1.07% 155,600 5,050,120 1,581,669 73.23 5.90 5,100 20,000
FPT 76.20 76.20 75.00 76.40 74.90 0 0.00% 1,936,000 146,799,180 59,733,569 2,765.44 18.06 - 20,400
FRT 28.05 28.00 27.50 28.70 27.40 -50 -0.18% 929,400 25,977,900 2,211,490 102.38 10.72 7,400 151,800
FTM 1.82 1.80 1.80 1.80 1.77 -20 -1.10% 114,600 204,920 90,000 4.17 - - -
FTS 16.80 16.60 16.50 16.80 16.45 -200 -1.19% 356,600 5,917,390 2,195,601 101.65 9.32 800 7,600
FUCTVGF1 14.50 14.50 14.50 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 13.20 13.50 13.50 13.50 13.50 +300 +2.27% 100 1,350 - - - - -
FUCVREIT 7.38 7.38 7.38 0.00 0.00 0 0.00% - - - - - - -
FUEMAV30 13.50 13.80 13.56 13.80 13.56 +300 +2.22% 9,300 126,380 - - - 9,000 8,900
FUESSV30 14.50 14.47 14.50 14.51 14.47 -30 -0.21% 1,500 21,740 - - - 600 300
FUESSV50 16.90 16.90 16.90 16.90 16.31 0 0.00% 105,800 1,759,630 - - - 700 -
FUESSVFL 15.31 15.37 14.80 15.39 14.75 +60 +0.39% 9,100 137,870 - - - - 6,100
FUEVFVND 19.51 19.60 19.30 19.72 19.30 +90 +0.46% 608,900 11,898,680 - - - 498,400 271,500
FUEVN100 15.10 15.18 15.10 15.18 15.00 +80 +0.53% 30,800 464,820 - - - 30,400 30,200
GAB 195.00 194.80 195.00 195.00 194.80 -200 -0.10% 1,600 311,760 2,688,240 124.46 178.55 - 1,300
GAS 89.20 89.30 87.20 89.30 87.20 +100 +0.11% 872,900 76,974,120 170,915,735 7,912.77 14.54 251,600 56,200
GDT 45.00 44.10 44.50 44.50 43.00 -900 -2.00% 57,800 2,501,070 744,283 34.46 10.31 200 -
GEG 16.95 16.95 16.50 17.10 16.50 0 0.00% 303,300 5,114,000 4,596,419 212.80 14.79 8,200 600
GEX 21.00 21.10 20.60 21.20 20.60 +100 +0.48% 4,405,900 92,051,600 9,916,347 459.09 15.91 16,900 45,500
GIL 65.90 69.50 65.90 70.00 65.90 +3,600 +5.46% 656,900 44,807,360 2,500,874 115.78 8.84 18,600 12,500
GMC 33.90 36.25 33.90 36.25 33.90 +2,350 +6.93% 235,100 8,463,230 1,085,906 50.27 6.19 - 76,900
GMD 33.00 33.50 32.40 33.95 32.40 +500 +1.52% 2,507,700 83,749,890 10,096,162 467.41 20.91 18,700 4,100
GSP 12.30 12.20 12.00 12.20 12.00 -100 -0.81% 9,800 119,120 439,200 20.33 8.91 100 -
GTA 13.70 13.25 13.90 14.40 13.25 -450 -3.28% 1,600 21,960 130,248 6.03 7.12 - -
GTN 25.20 25.20 24.60 25.20 24.60 0 0.00% 1,247,300 31,201,830 6,300,000 291.67 - 20,200 1,000
GVR 28.90 28.85 27.80 29.00 27.80 -50 -0.17% 4,192,500 119,115,410 115,400,000 5,342.59 35.49 201,000 25,000
HAG 4.60 4.70 4.55 4.79 4.50 +100 +2.17% 5,009,800 23,246,160 4,358,777 201.80 - 10,000 6,000
HAH 20.30 21.70 20.45 21.70 20.40 +1,400 +6.90% 2,220,000 47,729,980 1,028,424 47.61 9.24 16,600 26,500
HAI 3.12 3.15 3.05 3.16 3.02 +30 +0.96% 2,576,000 7,919,170 575,451 26.64 37.95 20,900 50,700
HAP 6.74 6.80 6.74 6.80 6.60 +60 +0.89% 200,600 1,349,740 377,204 17.46 19.15 6,200 8,500
HAR 5.17 5.13 5.08 5.15 5.00 -40 -0.77% 261,800 1,326,070 490,859 22.72 77.73 9,400 -
HAS 9.90 9.80 10.10 10.10 9.80 -100 -1.01% 1,600 15,740 76,440 3.54 14.78 - -
HAX 19.60 20.20 19.20 20.50 19.20 +600 +3.06% 525,000 10,530,760 739,525 34.24 14.14 12,300 2,000
HBC 17.35 17.70 16.85 17.90 16.70 +350 +2.02% 6,757,500 117,124,870 4,086,495 189.19 10.31 253,500 60,000
HCD 2.63 2.62 2.60 2.69 2.60 -10 -0.38% 161,600 427,680 70,740 3.28 3.60 - -
HCM 29.30 29.15 28.85 29.30 28.75 -150 -0.51% 3,691,700 107,122,710 8,891,970 411.67 18.26 103,600 24,600
HDB 25.50 25.15 25.00 25.40 24.95 -350 -1.37% 4,328,500 108,654,710 - - 6.84 231,300 1,732,200
HDC 41.60 41.20 41.00 41.60 40.75 -400 -0.96% 1,753,700 72,021,600 2,714,050 125.65 15.51 15,400 4,800
HDG 40.95 41.60 40.00 41.70 40.00 +650 +1.59% 1,218,800 50,159,400 6,417,841 297.12 5.30 24,800 104,000
HHS 6.06 6.09 5.95 6.09 5.95 +30 +0.50% 2,862,600 17,223,780 1,673,191 77.46 7.99 8,300 6,000
HID 3.56 3.56 3.57 3.57 3.50 0 0.00% 242,300 852,840 209,183 9.68 - - -
HII 21.00 21.55 21.00 21.60 20.80 +550 +2.62% 440,400 9,347,840 690,193 31.95 13.01 4,200 2,200
HMC 15.95 16.00 16.05 16.05 15.80 +50 +0.31% 30,200 479,980 336,000 15.56 29.47 - -
HNG 11.40 11.50 11.10 12.15 11.10 +100 +0.88% 7,483,400 87,003,330 12,748,370 590.20 - 9,000 31,400
HOT 26.90 26.90 26.90 0.00 0.00 0 0.00% - - 215,198 9.96 18.36 - -
HPG 44.15 45.60 43.70 45.70 43.60 +1,450 +3.28% 40,928,500 1,830,936,730 151,085,689 6,994.71 16.73 4,189,000 3,689,200
HPX 38.45 38.10 38.30 38.55 37.95 -350 -0.91% 990,900 37,828,580 10,077,244 466.54 17.33 5,500 200
HQC 2.53 2.53 2.48 2.54 2.45 0 0.00% 7,564,800 18,958,500 1,205,796 55.82 29.42 152,200 60,800
HRC 59.50 55.50 63.60 63.60 55.50 -4,000 -6.72% 300 18,270 1,676,468 77.61 216.80 - -
HSG 25.80 26.50 25.40 26.65 25.40 +700 +2.71% 17,457,000 458,131,330 11,773,900 545.09 32.32 521,000 1,763,400
HSL 6.49 6.94 6.94 6.94 6.86 +450 +6.93% 1,333,300 9,252,460 109,305 5.06 2.58 - 321,800
HT1 17.40 17.50 17.20 17.65 16.90 +100 +0.57% 1,010,400 17,453,850 6,676,983 309.12 9.02 19,400 5,200
HTI 15.80 15.70 15.55 15.80 15.40 -100 -0.63% 28,900 450,470 391,702 18.13 5.61 - -
HTL 17.80 17.80 17.80 0.00 0.00 0 0.00% - - 213,600 9.89 10.35 - -
HTN 40.90 42.60 40.00 43.00 39.50 +1,700 +4.16% 281,000 11,758,660 1,408,451 65.21 7.86 6,300 3,100
HTV 15.20 14.25 14.25 14.25 14.25 -950 -6.25% 900 12,830 186,732 8.65 6.39 - -
HU1 9.53 10.00 9.95 10.05 9.00 +470 +4.93% 9,500 94,860 100,000 4.63 12.03 - -
HU3 7.79 7.45 7.80 7.80 7.45 -340 -4.36% 2,000 15,250 74,500 3.45 4.47 - -
HUB 27.20 27.00 25.50 27.00 25.50 -200 -0.74% 2,700 69,660 514,548 23.82 6.44 100 -
HVH 9.30 9.55 9.30 9.55 9.10 +250 +2.69% 187,600 1,744,710 209,622 9.70 4.17 3,700 1,700
HVN 29.00 29.95 28.70 30.25 28.40 +950 +3.28% 2,176,900 64,247,590 42,477,811 1,966.57 18.11 25,300 44,800
HVX 4.01 3.80 3.73 3.80 3.73 -210 -5.24% 700 2,630 157,796 7.31 31.15 - -
IBC 21.20 21.25 21.20 21.25 21.10 +50 +0.24% 287,700 6,084,220 1,733,782 80.27 39.94 100 -
ICT 20.85 20.50 20.60 20.70 20.20 -350 -1.68% 59,200 1,214,530 659,793 30.55 7.35 - 4,600
IDI 6.20 6.16 6.05 6.19 6.05 -40 -0.65% 966,000 5,922,740 1,402,291 64.92 3.96 42,700 5,500
IJC 29.35 31.40 28.80 31.40 28.70 +2,050 +6.98% 10,058,300 300,401,150 4,304,856 199.30 16.81 300,800 46,100
ILB 24.25 25.00 23.50 25.10 23.50 +750 +3.09% 208,700 5,146,610 612,556 28.36 11.92 - -
IMP 63.00 63.60 62.80 65.00 61.30 +600 +0.95% 64,400 4,110,060 4,240,312 196.31 21.99 - 800
ITA 6.39 6.34 6.30 6.39 6.29 -50 -0.78% 5,887,500 37,346,370 5,948,959 275.41 29.35 20,000 11,800
ITC 16.40 16.05 16.40 16.40 16.00 -350 -2.13% 42,300 683,870 1,272,539 58.91 9.44 - -
ITD 11.15 11.15 11.10 11.20 11.00 0 0.00% 15,300 169,570 211,768 9.80 12.56 - -
JVC 4.67 4.74 4.67 4.75 4.65 +70 +1.50% 539,300 2,539,310 533,251 24.69 189.60 185,000 16,100
KBC 39.10 39.00 38.40 39.20 38.20 -100 -0.26% 2,735,100 105,749,920 18,320,647 848.18 19.95 295,900 149,800
KDC 48.00 48.20 48.00 48.45 47.00 +200 +0.42% 782,300 37,334,870 11,025,707 510.45 169.72 15,200 12,700
KDH 32.40 31.90 31.80 32.10 31.50 -500 -1.54% 2,163,800 68,817,150 17,825,930 825.27 18.88 102,600 1,004,500
KHP 7.00 6.95 6.90 7.00 6.89 -50 -0.71% 69,600 482,270 389,694 18.04 8.56 14,200 -
KMR 2.75 2.77 2.75 2.79 2.74 +20 +0.73% 145,500 401,260 157,552 7.29 45.41 - -
KOS 24.65 24.65 24.35 24.65 24.35 0 0.00% 214,600 5,257,710 4,068,022 188.33 127.72 1,300 1,000
KPF 11.00 10.65 10.30 11.00 10.30 -350 -3.18% 6,300 66,780 191,891 8.88 6.44 - -
KSB 33.60 34.20 32.85 34.75 32.80 +600 +1.79% 2,279,700 76,902,250 2,278,851 105.50 6.47 42,300 84,000
L10 17.00 17.00 17.00 0.00 0.00 0 0.00% - - 166,430 7.71 9.51 - -
LAF 15.95 14.85 15.95 15.95 14.85 -1,100 -6.90% 10,800 161,520 218,711 10.13 12.23 - -
LBM 58.00 59.80 58.30 61.00 56.40 +1,800 +3.10% 1,400 82,560 598,000 27.69 9.64 1,000 -
LCG 15.10 15.80 14.90 15.95 14.65 +700 +4.64% 6,555,600 100,769,390 1,820,921 84.30 9.45 136,700 565,600
LCM 1.39 1.44 1.31 1.44 1.31 +50 +3.60% 128,200 169,650 35,471 1.64 - - -
LDG 7.27 7.23 7.10 7.27 7.10 -40 -0.55% 4,377,700 31,500,600 1,733,916 80.27 2.79 37,000 6,900
LEC 13.45 13.45 13.45 13.45 13.45 0 0.00% 300 4,040 351,045 16.25 - - -
LGC 84.00 84.00 84.00 0.00 0.00 0 0.00% - - 16,199,800 749.99 47.32 - -
LGL 5.84 5.84 5.65 5.86 5.65 0 0.00% 15,600 91,010 300,743 13.92 5.33 - -
LHG 34.00 33.70 33.50 33.85 33.30 -300 -0.88% 169,000 5,672,970 1,685,405 78.03 13.19 - 63,800
LIX 56.60 56.70 56.50 57.40 56.00 +100 +0.18% 193,900 11,006,480 1,837,080 85.05 11.44 4,600 41,000
LM8 10.95 11.35 11.00 11.40 10.80 +400 +3.65% 6,700 73,700 106,562 4.93 14.24 - -
LPB 14.60 14.70 14.40 14.80 14.30 +100 +0.68% 9,315,300 136,245,130 15,797,192 731.35 9.26 4,100 52,000
LSS 11.90 11.75 11.30 11.80 11.30 -150 -1.26% 543,500 6,334,110 787,191 36.44 93.25 20,600 -
MBB 27.30 27.65 26.80 27.80 26.70 +350 +1.28% 22,352,200 612,081,670 76,677,342 3,549.88 7.69 1,337,100 868,200
MCG 2.55 2.60 2.55 2.60 2.55 +50 +1.96% 29,700 76,330 135,330 6.27 11.93 - -
MCP 28.20 28.20 28.20 0.00 0.00 0 0.00% - - 424,484 19.65 427.27 - -
MDG 11.60 11.60 11.60 0.00 0.00 0 0.00% - - 119,767 5.54 10.15 - -
MHC 7.45 7.96 7.35 7.97 7.10 +510 +6.85% 249,200 1,924,490 329,598 15.26 34.02 800 2,200
MIG 16.95 16.75 16.80 16.80 16.40 -200 -1.18% 309,200 5,116,630 - - 13.84 9,600 11,800
MSB 18.70 18.75 18.40 18.75 18.10 +50 +0.27% 2,349,300 43,574,470 - - 19.31 100 1,900
MSH 46.60 47.95 46.60 48.00 46.60 +1,350 +2.90% 124,200 5,909,650 2,397,951 111.02 5.26 1,700 7,900
MSN 89.60 90.30 88.60 90.40 88.50 +700 +0.78% 1,485,300 132,085,780 106,073,897 4,910.83 18.95 37,600 512,600
MWG 135.70 135.00 133.50 135.70 133.10 -700 -0.52% 1,163,300 156,572,720 62,845,218 2,909.50 15.58 - -
NAF 22.20 21.90 21.70 21.90 21.10 -300 -1.35% 230,300 4,953,620 1,041,735 48.23 35.15 - -
NBB 26.95 25.70 26.95 26.95 25.70 -1,250 -4.64% 1,100 29,520 2,011,023 93.10 7.40 - -
NCT 71.80 71.80 71.80 71.80 71.40 0 0.00% 38,700 2,772,390 1,878,700 86.98 8.92 3,600 300
NHA 31.00 30.80 30.90 30.90 30.60 -200 -0.65% 160,500 4,937,150 743,665 34.43 7.87 - 30,500
NHH 73.00 69.00 72.50 72.50 67.90 -4,000 -5.48% 383,200 26,460,410 2,514,360 116.41 41.62 300 4,200
NKG 16.50 17.65 16.40 17.65 16.25 +1,150 +6.97% 15,659,400 273,325,100 3,035,798 140.55 67.88 421,500 64,900
NLG 36.35 36.20 34.00 36.65 34.00 -150 -0.41% 1,644,700 59,477,220 9,964,798 461.33 8.08 444,600 538,600
NNC 36.50 36.15 36.50 36.50 36.10 -350 -0.96% 33,800 1,227,190 792,408 36.69 7.02 3,400 18,400
NSC 75.60 76.00 76.00 76.00 75.60 +400 +0.53% 6,600 500,270 1,335,663 61.84 6.62 - -
NT2 22.50 22.45 22.30 22.60 22.25 -50 -0.22% 809,400 18,183,940 6,462,817 299.20 8.84 242,700 575,200
NTL 27.75 27.80 27.10 27.90 27.10 +50 +0.18% 846,400 23,373,820 1,695,521 78.50 7.80 32,100 -
NVL 80.00 79.60 79.50 81.00 79.20 -400 -0.50% 2,117,300 169,157,210 78,508,310 3,634.64 22.24 34,900 221,100
NVT 7.93 8.48 8.48 8.48 8.48 +550 +6.94% 44,700 379,060 767,440 35.53 28.65 - -
OCB 20.90 20.90 20.45 20.90 20.45 0 0.00% 2,371,800 48,884,250 - - 6.40 71,100 1,100
OGC 6.61 6.66 6.46 6.90 6.44 +50 +0.76% 277,100 1,811,730 1,998,000 92.50 26.75 - 11,500
OPC 60.00 60.70 57.10 60.70 57.10 +700 +1.17% 1,600 93,510 1,613,241 74.69 17.85 - 1,500
PAC 30.00 30.50 30.20 30.90 30.00 +500 +1.67% 11,100 337,180 1,417,387 65.62 9.45 9,300 500
PAN 27.00 27.00 26.35 27.30 26.30 0 0.00% 677,200 18,110,960 5,641,886 261.20 18.15 13,500 51,200
PC1 26.10 27.90 25.80 27.90 25.70 +1,800 +6.90% 2,667,200 73,970,760 5,334,138 246.95 12.42 17,900 6,700
PDN 83.00 83.00 83.00 83.00 83.00 0 0.00% 1,500 124,500 1,537,322 71.17 12.86 200 -
PDR 62.20 63.00 61.90 63.30 61.10 +800 +1.29% 3,725,300 231,699,670 24,958,704 1,155.50 24.86 85,500 24,000
PET 16.60 16.55 16.10 16.60 16.10 -50 -0.30% 1,114,400 18,310,440 1,383,092 64.03 12.51 18,200 36,600
PGC 17.80 17.60 17.00 17.80 17.00 -200 -1.12% 65,800 1,149,580 1,061,971 49.17 7.92 - -
PGD 30.50 31.00 30.00 31.00 30.00 +500 +1.64% 2,100 63,200 2,789,940 129.16 12.57 - -
PGI 20.20 19.70 19.70 19.70 19.70 -500 -2.48% 5,100 100,470 1,747,740 80.91 11.57 100 -
PHC 11.20 11.25 11.20 11.25 10.95 +50 +0.45% 39,000 433,420 289,668 13.41 4.18 200 500
PHR 61.00 61.00 60.00 61.10 60.00 0 0.00% 735,100 44,462,600 8,265,451 382.66 21.31 19,700 -
PIT 5.60 5.65 5.60 5.65 5.60 +50 +0.89% 3,800 21,430 80,288 3.72 12.00 - -
PJT 11.60 11.65 11.75 11.75 11.65 +50 +0.43% 1,200 14,000 178,950 8.28 6.18 - -
PLP 9.41 9.32 9.22 9.41 9.22 -90 -0.96% 131,600 1,222,430 372,799 17.26 4.23 1,000 600
PLX 58.40 58.20 57.00 58.20 57.00 -200 -0.34% 1,319,300 75,985,660 70,934,930 3,284.02 18.38 28,500 561,600
PME 80.00 79.00 79.00 79.00 79.00 -1,000 -1.25% 500 39,500 5,925,918 274.35 18.58 - -
PMG 21.60 21.60 21.65 21.65 21.50 0 0.00% 16,600 357,750 1,000,864 46.34 15.31 - 11,600
PNC 9.00 9.00 9.00 9.00 9.00 0 0.00% 200 1,800 97,194 4.50 6.94 - -
PNJ 84.00 84.90 84.90 85.10 83.50 +900 +1.07% 579,400 48,981,930 19,303,421 893.68 17.34 87,900 70,200
POM 13.60 14.55 13.60 14.55 13.50 +950 +6.99% 585,300 8,404,600 4,052,809 187.63 - 2,000 1,500
POW 12.70 12.60 12.50 12.70 12.40 -100 -0.79% 7,515,500 94,421,930 29,507,582 1,366.09 12.26 59,700 126,400
PPC 27.85 27.70 27.20 27.70 27.20 -150 -0.54% 456,600 12,521,170 8,880,982 411.16 7.04 5,700 49,700
PSH 20.00 20.00 19.95 20.10 19.85 0 0.00% 163,400 3,265,730 2,523,936 116.85 24.66 - -
PTB 76.50 75.80 74.20 76.60 74.20 -700 -0.92% 165,700 12,617,120 3,491,286 161.63 8.32 1,200 5,500
PTC 9.50 8.91 9.50 9.94 8.90 -590 -6.21% 1,500 14,160 144,202 6.68 2.32 - -
PTL 5.50 5.65 5.50 5.67 5.50 +150 +2.73% 3,200 17,780 558,588 25.86 627.78 - -
PVD 23.45 23.40 22.80 23.45 22.75 -50 -0.21% 11,418,100 263,290,070 9,854,437 456.22 76.97 266,900 193,800
PVT 17.20 17.05 16.80 17.15 16.80 -150 -0.87% 4,408,700 74,877,780 5,518,254 255.47 7.35 56,100 107,500
PXI 3.44 3.44 3.40 3.45 3.39 0 0.00% 19,000 64,460 103,200 4.78 - - 3,000
PXS 7.14 7.13 6.90 7.13 6.90 -10 -0.14% 175,300 1,226,650 427,800 19.81 - 3,900 1,400
PXT 2.80 2.70 2.79 2.79 2.61 -100 -3.57% 76,700 206,990 54,000 2.50 - - -
QBS 2.33 2.35 2.33 2.37 2.32 +20 +0.86% 87,200 203,600 162,925 7.54 - - -
QCG 8.31 8.65 8.22 8.78 8.20 +340 +4.09% 478,400 4,044,570 2,379,867 110.18 40.42 11,400 5,600
RAL 187.20 200.30 190.00 200.30 190.00 +13,100 +7.00% 149,400 29,849,180 2,303,450 106.64 18.40 1,600 300
RDP 9.20 9.84 9.39 9.84 9.38 +640 +6.96% 113,900 1,106,070 404,128 18.71 8.50 - -
REE 56.40 56.70 55.70 56.80 55.60 +300 +0.53% 1,037,700 58,403,940 17,579,888 813.88 10.73 - -
RIC 33.00 35.30 35.30 35.30 33.50 +2,300 +6.97% 267,500 9,437,630 2,484,017 115.00 - 9,200 -
ROS 3.49 3.40 3.43 3.49 3.35 -90 -2.58% 12,617,000 43,253,680 1,929,834 89.34 10.83 58,300 649,900
S4A 27.20 27.50 27.50 27.50 27.50 +300 +1.10% 1,500 41,250 1,160,500 53.73 10.23 - -
SAB 187.50 188.00 186.00 188.00 185.40 +500 +0.27% 62,100 11,574,790 120,560,863 5,581.52 25.14 41,500 43,700
SAM 11.00 11.30 10.65 11.75 10.65 +300 +2.73% 597,100 6,774,570 2,898,501 134.19 36.57 - 500
SAV 25.60 27.35 25.60 27.35 25.60 +1,750 +6.84% 31,800 862,180 388,482 17.99 14.22 1,900 -
SBA 16.10 16.10 16.10 16.10 16.00 0 0.00% 28,900 464,110 970,591 44.93 9.92 - -
SBT 21.95 21.70 21.10 21.90 21.00 -250 -1.14% 3,412,700 73,248,230 13,861,298 641.73 49.66 58,500 63,300
SBV 12.60 12.60 12.40 12.65 12.40 0 0.00% 92,900 1,165,620 344,282 15.94 6.03 - -
SC5 19.85 19.90 19.90 19.90 19.90 +50 +0.25% 13,400 266,660 298,172 13.80 8.83 - 6,500
SCD 23.90 24.00 23.10 24.00 23.00 +100 +0.42% 25,100 597,600 203,463 9.42 13.63 - -
SCR 8.19 8.19 8.01 8.20 8.01 0 0.00% 2,885,400 23,382,500 3,000,458 138.91 10.93 9,700 52,700
SCS 129.90 130.80 129.90 135.00 129.70 +900 +0.69% 14,800 1,936,550 6,637,538 307.29 14.06 5,400 3,400
SFC 23.30 23.30 23.30 23.30 23.30 0 0.00% 700 16,310 261,771 12.12 12.21 - -
SFG 8.11 8.40 8.20 8.46 8.11 +290 +3.58% 17,200 142,750 402,338 18.63 262.50 - -
SFI 39.50 39.70 38.30 39.70 38.30 +200 +0.51% 26,200 1,026,000 530,205 24.55 12.69 300 -
SGN 69.00 69.00 69.00 69.00 68.00 0 0.00% 4,900 337,330 2,313,818 107.12 6.84 300 -
SGR 24.60 25.00 25.00 25.00 23.80 +400 +1.63% 46,000 1,135,340 1,500,000 69.44 12.79 - -
SGT 16.30 16.20 15.60 16.60 15.50 -100 -0.61% 154,100 2,452,930 1,198,826 55.50 109.46 100 2,600
SHA 4.99 4.94 4.88 4.98 4.80 -50 -1.00% 52,100 255,170 157,359 7.29 4.48 - -
SHI 11.05 10.80 11.00 11.05 10.80 -250 -2.26% 680,400 7,448,660 983,956 45.55 9.51 15,700 -
SHP 22.55 22.55 22.55 0.00 0.00 0 0.00% - - 2,113,165 97.83 10.16 - -
SII 18.00 18.25 18.25 18.25 18.25 +250 +1.39% 100 1,830 1,178,076 54.54 24.08 - -
SJD 17.05 17.05 17.10 17.10 17.05 0 0.00% 40,900 697,410 1,176,426 54.46 7.65 - -
SJF 2.55 2.55 2.52 2.56 2.51 0 0.00% 625,500 1,586,560 201,960 9.35 39.84 - 12,200
SJS 40.50 40.40 39.60 40.80 39.00 -100 -0.25% 215,800 8,582,000 4,601,458 213.03 43.87 2,600 38,100
SKG 11.20 11.20 11.20 11.25 11.00 0 0.00% 129,700 1,439,370 709,315 32.84 7.02 1,800 2,600
SMA 8.00 8.56 8.00 8.56 8.00 +560 +7.00% 24,100 202,660 162,824 7.54 12.66 15,000 -
SMB 43.70 43.50 43.50 43.50 43.20 -200 -0.46% 13,900 603,090 1,298,329 60.11 6.73 - 3,200
SMC 24.60 25.65 24.20 26.30 24.20 +1,050 +4.27% 595,300 15,282,050 1,562,673 72.35 17.03 6,500 1,700
SPM 12.50 12.50 12.50 13.30 12.50 0 0.00% 2,800 35,650 172,125 7.97 19.20 - 700
SRC 22.60 22.10 22.60 22.60 21.90 -500 -2.21% 24,900 552,550 620,200 28.71 14.99 - -
SRF 13.85 13.70 13.75 13.75 13.30 -150 -1.08% 1,300 17,520 420,801 19.48 8.18 - -
SSC 46.20 46.20 46.20 0.00 0.00 0 0.00% - - 613,156 28.39 9.11 - -
SSI 33.45 33.20 32.70 33.40 32.60 -250 -0.75% 13,946,600 459,457,780 19,951,086 923.66 19.96 233,200 694,200
ST8 11.25 11.25 11.25 0.00 0.00 0 0.00% - - 289,360 13.40 14.08 - -
STB 18.50 18.35 18.25 18.55 18.20 -150 -0.81% 17,421,100 320,113,890 33,097,040 1,532.27 16.40 231,000 605,500
STG 15.50 15.50 15.50 15.50 15.15 0 0.00% 17,500 266,970 1,522,927 70.51 14.13 - -
STK 26.70 26.30 25.60 26.50 25.60 -400 -1.50% 36,800 967,140 1,793,273 83.02 8.31 - 22,300
SVC 74.00 74.00 74.00 0.00 0.00 0 0.00% - - 2,464,234 114.08 13.36 - -
SVD 18.20 17.50 18.20 18.25 17.00 -700 -3.85% 351,400 6,089,050 - - 1.63 100 -
SVI 85.00 85.00 85.00 85.00 85.00 0 0.00% 100 8,500 1,090,757 50.50 8.78 - -
SVT 14.00 14.75 14.75 14.75 14.75 +750 +5.36% 100 1,480 170,799 7.91 14.90 - -
SZC 39.80 40.70 39.00 42.55 39.00 +900 +2.26% 1,078,200 43,848,360 4,070,000 188.43 35.70 1,900 12,100
SZL 54.30 54.40 54.00 54.40 53.70 +100 +0.18% 15,700 846,910 989,585 45.81 12.01 8,100 600
TAC 48.00 47.60 48.00 48.00 47.20 -400 -0.83% 15,200 723,340 1,612,505 74.65 11.84 700 300
TBC 25.00 24.85 25.00 25.00 24.80 -150 -0.60% 5,000 124,160 1,577,975 73.05 12.45 - -
TCB 39.10 39.25 38.30 39.35 38.30 +150 +0.38% 15,265,000 592,567,520 137,567,570 6,368.87 13.67 - -
TCD 15.35 16.40 16.40 16.40 16.40 +1,050 +6.84% 117,200 1,922,080 775,631 35.91 8.61 - -
TCH 22.05 21.80 21.70 22.05 21.40 -250 -1.13% 5,700,300 123,781,680 7,701,320 356.54 12.20 18,200 178,600
TCL 29.40 29.25 29.40 29.40 28.95 -150 -0.51% 123,000 3,597,720 882,134 40.84 8.40 1,200 1,500
TCM 75.00 78.70 74.50 78.80 74.10 +3,700 +4.93% 333,800 25,848,120 4,876,874 225.78 24.86 3,000 1,000
TCO 10.70 10.70 10.70 0.00 0.00 0 0.00% - - 178,990 8.29 11.25 - -
TCR 4.15 4.00 4.15 4.15 4.00 -150 -3.61% 5,100 20,420 181,701 8.41 22.35 - -
TCT 28.90 28.50 28.50 29.00 28.50 -400 -1.38% 6,500 185,860 364,458 16.87 5.43 - 1,000
TDC 19.90 20.30 19.80 21.00 19.30 +400 +2.01% 1,245,900 25,266,620 2,030,000 93.98 15.77 24,200 -
TDG 3.29 3.26 3.26 3.26 3.21 -30 -0.91% 415,500 1,345,440 54,670 2.53 15.02 - -
TDH 7.97 7.63 7.70 7.90 7.59 -340 -4.27% 2,871,600 21,943,560 859,541 39.79 5.98 10,300 -
TDM 28.00 28.00 27.60 28.00 27.30 0 0.00% 539,300 14,874,640 2,800,000 129.63 14.21 5,000 9,200
TDP 25.20 25.50 25.20 25.50 25.20 +300 +1.19% 95,200 2,415,020 1,370,876 63.47 13.41 - -
TDW 34.20 34.20 34.20 34.20 34.20 0 0.00% 700 23,940 290,700 13.46 14.92 700 -
TEG 8.55 9.00 8.30 9.00 8.30 +450 +5.26% 158,400 1,361,110 291,453 13.49 73.77 - 6,600
TGG 1.87 1.85 1.87 1.89 1.84 -20 -1.07% 401,300 746,990 50,505 2.34 66.07 - -
THG 70.40 72.50 70.50 73.80 70.50 +2,100 +2.98% 30,600 2,203,150 1,052,668 48.73 9.55 8,100 -
THI 28.10 28.00 28.00 28.00 28.00 -100 -0.36% 500 14,000 1,232,000 57.04 7.70 - -
TIP 48.00 47.20 47.00 48.00 46.00 -800 -1.67% 49,600 2,326,970 1,227,348 56.82 14.15 600 15,900
TIX 31.00 32.85 29.00 32.85 29.00 +1,850 +5.97% 400 12,190 985,500 45.63 10.16 - -
TLD 5.82 5.75 5.68 5.82 5.68 -70 -1.20% 183,900 1,055,180 218,811 10.13 7.94 1,300 9,400
TLG 38.70 38.80 38.50 38.85 38.40 +100 +0.26% 16,500 637,990 3,018,425 139.74 9.50 1,200 500
TLH 7.91 8.46 8.46 8.46 8.46 +550 +6.95% 1,396,100 11,811,010 851,504 39.42 - - -
TMP 42.00 42.00 42.00 42.00 41.20 0 0.00% 7,100 296,600 2,940,000 136.11 7.84 - -
TMS 38.25 38.80 38.25 39.00 38.25 +550 +1.44% 20,400 788,120 2,747,449 127.20 - - -
TMT 6.10 5.90 6.10 6.10 5.90 -200 -3.28% 4,200 25,010 217,580 10.07 56.19 - -
TN1 67.00 63.50 65.00 65.00 63.50 -3,500 -5.22% 2,100 135,260 1,359,280 62.93 7.53 - -
TNA 12.30 12.50 12.20 12.70 12.15 +200 +1.63% 208,800 2,600,260 492,324 22.79 3.43 - -
TNC 29.25 28.00 28.20 28.20 28.00 -1,250 -4.27% 200 5,620 539,000 24.95 18.45 - -
TNH 30.00 29.65 29.50 30.00 29.00 -350 -1.17% 200,300 5,933,160 1,230,475 56.97 13.85 - -
TNI 3.34 3.34 3.33 3.38 3.31 0 0.00% 542,900 1,813,690 175,350 8.12 9.46 6,200 4,400
TNT 3.20 3.12 3.20 3.20 3.09 -80 -2.50% 94,200 296,960 79,560 3.68 - - -
TPB 27.35 27.55 27.00 27.70 26.90 +200 +0.73% 1,406,800 38,397,120 - - 7.46 - -
TPC 10.25 10.60 10.70 10.70 9.82 +350 +3.41% 4,200 44,820 238,680 11.05 10.72 - -
TRA 67.00 67.90 67.00 68.50 67.00 +900 +1.34% 19,500 1,322,020 2,814,492 130.30 20.77 1,500 -
TRC 39.95 40.00 40.00 40.00 39.95 +50 +0.13% 9,500 379,880 1,165,000 53.94 13.98 - -
TS4 3.99 3.99 3.86 3.99 3.85 0 0.00% 29,400 115,250 64,046 2.97 - - -
TSC 3.56 3.57 3.56 3.59 3.46 +10 +0.28% 646,300 2,269,350 527,104 24.40 396.67 200 23,200
TTA 15.10 15.10 14.95 15.15 14.95 0 0.00% 566,300 8,520,610 2,038,500 94.38 - - -
TTB 6.48 6.43 6.25 6.43 6.10 -50 -0.77% 833,300 5,169,960 331,207 15.33 9.12 5,500 38,600
TTE 10.10 10.10 10.10 0.00 0.00 0 0.00% - - 287,753 13.32 27.30 - -
TTF 5.09 5.06 5.01 5.09 4.99 -30 -0.59% 1,801,300 9,071,960 1,574,661 72.90 - 3,100 200
TV2 53.40 53.50 49.70 53.50 49.70 +100 +0.19% 77,600 4,079,320 1,926,800 89.20 5.03 1,300 7,800
TVB 11.85 12.40 11.85 12.50 11.80 +550 +4.64% 356,000 4,304,550 646,287 29.92 17.97 400 1,300
TVS 19.40 19.10 19.35 19.35 18.30 -300 -1.55% 98,800 1,865,880 1,876,292 86.87 13.63 17,000 -
TVT 25.10 25.00 24.95 25.00 24.90 -100 -0.40% 3,200 79,940 525,000 24.31 6.79 - -
TYA 15.95 16.00 15.55 16.00 15.45 +50 +0.31% 74,800 1,178,500 490,889 22.73 5.52 - -
UDC 6.50 6.47 6.49 6.49 6.21 -30 -0.46% 10,100 63,200 224,548 10.40 1,617.50 100 -
UIC 47.00 47.75 49.35 49.35 47.30 +750 +1.60% 7,200 351,020 382,000 17.69 7.54 100 1,000
VAF 10.15 10.15 10.15 0.00 0.00 0 0.00% - - 382,303 17.70 31.92 - -
VCB 98.20 98.20 97.30 99.00 97.00 0 0.00% 1,070,700 104,487,610 364,211,765 16,861.66 21.91 398,000 441,600
VCF 240.00 241.00 243.00 243.00 241.00 +1,000 +0.42% 300 72,700 6,405,572 296.55 9.41 - -
VCG 48.00 48.00 47.00 48.00 47.00 0 0.00% 220,300 10,536,500 19,315,712 894.25 31.01 - 600
VCI 54.00 53.80 53.00 54.30 53.00 -200 -0.37% 598,100 32,136,350 8,909,280 412.47 12.69 8,600 45,600
VDP 32.50 33.00 32.00 33.00 32.00 +500 +1.54% 1,700 54,500 529,634 24.52 9.47 - -
VDS 12.55 12.30 12.20 12.50 12.20 -250 -1.99% 281,400 3,467,140 1,231,229 57.00 35.55 6,300 1,500
VFG 44.10 47.00 47.00 47.00 47.00 +2,900 +6.58% 100 4,700 1,508,083 69.82 11.79 - -
VGC 37.45 37.30 37.00 37.40 36.50 -150 -0.40% 227,100 8,383,970 16,723,455 774.23 25.67 49,100 19,200
VHC 39.90 39.80 39.05 40.00 39.05 -100 -0.25% 540,300 21,320,980 7,241,452 335.25 3.17 26,800 34,000
VHM 102.80 101.60 101.30 102.80 100.40 -1,200 -1.17% 2,385,600 241,977,010 334,214,614 15,472.90 15.63 347,800 550,300
VIB 38.45 39.70 38.00 39.80 38.00 +1,250 +3.25% 1,099,700 42,986,680 44,042,698 2,039.01 10.20 133,500 -
VIC 108.90 109.00 106.20 109.90 106.20 +100 +0.09% 926,800 99,289,480 368,684,934 17,068.75 44.80 246,400 460,200
VID 10.75 10.10 10.10 10.30 10.10 -650 -6.05% 10,600 107,240 311,889 14.44 325.81 - -
VIP 9.21 9.28 9.20 9.28 9.05 +70 +0.76% 342,500 3,126,430 607,570 28.13 31.14 20,900 14,700
VIS 16.60 17.75 17.25 17.75 17.00 +1,150 +6.93% 15,600 272,900 1,310,489 60.67 - - -
VIX 32.40 34.65 32.40 34.65 31.95 +2,250 +6.94% 7,261,900 245,215,220 4,425,462 204.88 33.38 700 5,100
VJC 135.00 135.10 134.50 136.00 133.50 +100 +0.07% 772,100 104,192,590 70,770,594 3,276.42 19.01 232,900 63,000
VMD 22.30 22.50 22.50 22.50 22.50 +200 +0.90% 1,000 22,500 347,406 16.08 10.86 - -
VND 27.85 27.70 27.20 27.80 27.10 -150 -0.54% 2,981,600 81,800,660 5,776,027 267.41 15.10 71,100 110,500
VNE 6.40 6.50 6.45 6.61 6.40 +100 +1.56% 401,400 2,602,200 532,571 24.66 53.72 - -
VNG 12.95 13.10 12.90 13.10 12.85 +150 +1.16% 207,300 2,692,500 1,274,324 59.00 69.31 15,500 -
VNL 18.50 18.50 18.50 0.00 0.00 0 0.00% - - 166,500 7.71 9.02 - -
VNM 104.60 104.80 103.60 104.90 103.40 +200 +0.19% 3,357,800 348,681,970 218,994,832 10,138.65 19.13 487,900 1,808,500
VNS 10.20 10.20 10.40 10.40 10.10 0 0.00% 19,700 204,830 692,164 32.04 6.41 19,500 -
VOS 3.47 3.41 3.27 3.41 3.27 -60 -1.73% 1,006,800 3,400,510 477,400 22.10 9.34 32,400 19,300
VPB 39.60 40.00 38.70 40.25 38.65 +400 +1.01% 5,846,800 229,214,300 97,509,935 4,514.35 11.85 - 300
VPD 14.75 14.75 14.75 14.80 14.70 0 0.00% 20,200 298,250 1,572,197 72.79 - - -
VPG 21.10 20.95 20.85 21.10 20.65 -150 -0.71% 433,600 9,033,980 821,236 38.02 9.51 2,900 5,600
VPH 5.16 5.16 5.10 5.18 5.09 0 0.00% 27,000 138,530 492,046 22.78 16.07 - -
VPI 34.30 34.20 34.30 34.40 33.80 -100 -0.29% 967,900 32,966,230 6,839,997 316.67 10.81 - 246,700
VPS 14.00 13.90 13.55 14.00 13.55 -100 -0.71% 13,300 184,250 340,005 15.74 25.27 - -
VRC 9.06 8.90 9.01 9.01 8.68 -160 -1.77% 1,023,100 8,985,280 445,000 20.60 18.54 - -
VRE 33.75 33.20 33.20 33.60 33.00 -550 -1.63% 5,168,300 172,224,240 75,440,971 3,492.64 27.08 - -
VSC 60.30 60.90 60.30 61.20 59.80 +600 +1.00% 60,300 3,649,940 3,356,978 155.42 15.91 - -
VSH 17.80 17.70 17.75 18.00 17.50 -100 -0.56% 16,400 291,510 4,181,470 193.59 23.76 - -
VSI 18.10 17.15 18.10 18.10 17.10 -950 -5.25% 4,600 79,230 226,380 10.48 9.55 - -
VTB 12.00 11.85 11.95 11.95 11.80 -150 -1.25% 11,900 141,190 128,034 5.93 10.23 - -
VTO 8.80 8.80 8.80 8.84 8.65 0 0.00% 28,900 251,490 694,027 32.13 8.76 - -
YBM 6.19 6.19 6.19 0.00 0.00 0 0.00% - - 88,516 4.10 9.61 - -
YEG 40.00 39.70 40.00 40.00 39.50 -300 -0.75% 7,900 313,650 1,241,815 57.49 - - -
合計 4,231,536,422 195,904.46 16,326,700 27,760,400
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
(千ドン) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

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

ページトップへ