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

2023/02/09 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 1,064.03
-8.19/-0.76%
売買高 363,884,600 株
(前日比 -19.59%)
売買高(相対取引を含む) 454,454,840 株
(前日比 -16.09%)
値上がり銘柄数 155
値下がり銘柄数 169
変わらず銘柄数 93
総銘柄数 417
売買代金 6,765,352 百万VND
(前日比 -16.38%)
売買代金(相対取引を含む) 9,213,363 百万VND
(前日比 -7.88%)
前日終値 1072.22 (02/08) 
始値 1070.07
高値 1075.20
安値 1064.03
年初来高値 1,117.10 (01/27) 
年初来安値 1043.90 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 0 0 0
金額 (百万VND) 0 0 0
VN30 1,059.91 -13.47 -1.25% VN100 1,006.33 -8.86 -0.87% VNFIN Lead 1,522.11 -14.59 -0.95%
VNMID 1,324.23 +0.50 +0.04% VNALL 1,012.09 -7.89 -0.77% VNFIN Select 1,584.50 -12.36 -0.77%
VNSML 1,123.27 +5.23 +0.47% VN Diamond 1,614.92 -8.74 -0.54% VNX Allshare 1,621.12 -11.73 -0.72%
産業トレンド
+0.57 +0.18 -0.17 -0.30 +2.26 -0.38
+2.62 +0.42 -0.18 -0.30 +0.18 - -
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2023/02/09 15:00VNT※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
AAA 8.24 8.62 8.26 8.69 8.21 +380 +4.61% 5,619,400 47,959,400 3,295,206 183.07 3.20 - -
AAM 11.20 11.60 11.85 11.85 11.35 +400 +3.57% 4,300 49,260 121,234 6.74 16.57 - -
AAT 5.30 5.39 5.39 5.40 5.20 +90 +1.70% 634,200 3,362,580 343,890 19.11 8.87 - -
ABR 13.00 13.40 13.40 13.40 13.00 +400 +3.08% 800 10,480 268,000 14.89 8.35 - -
ABS 6.20 6.30 6.27 6.40 6.18 +100 +1.61% 835,200 5,265,250 504,000 28.00 5.49 - -
ABT 36.90 36.75 34.40 36.75 34.40 -150 -0.41% 2,100 72,480 432,814 24.05 8.68 - -
ACB 24.65 24.50 24.65 25.10 24.50 -150 -0.61% 3,226,100 79,910,110 82,747,160 4,597.06 6.75 - -
ACC 13.40 13.50 13.30 13.50 13.15 +100 +0.75% 31,600 422,310 1,417,500 78.75 3.98 - -
ACG 45.00 45.00 45.00 45.50 45.00 0 0.00% 18,700 844,140 6,113,075 339.62 - - -
ACL 11.80 12.60 11.70 12.60 11.70 +800 +6.78% 368,900 4,579,220 632,004 35.11 2.03 - -
ADG 27.80 26.60 28.80 28.80 26.60 -1,200 -4.32% 200 5,540 568,722 31.60 4.74 - -
ADS 10.70 11.20 10.80 11.20 10.30 +500 +4.67% 525,900 5,707,700 490,325 27.24 37.21 - -
AGG 29.15 29.00 29.30 29.35 29.00 -150 -0.51% 74,600 2,178,370 3,628,433 201.58 6.30 - -
AGM 5.56 5.49 5.45 5.74 5.45 -70 -1.26% 168,500 945,220 99,918 5.55 2.48 - -
AGR 8.05 8.00 8.05 8.12 8.00 -50 -0.62% 151,200 1,214,520 1,689,600 93.87 24.77 - -
AMD 1.34 1.28 1.33 1.37 1.28 -60 -4.48% 788,600 1,034,510 209,286 11.63 6.56 - -
ANV 30.90 33.05 31.50 33.05 31.20 +2,150 +6.96% 2,507,100 82,244,200 4,201,576 233.42 5.96 - -
APC 13.45 13.45 13.50 13.50 13.45 0 0.00% 5,500 73,980 267,723 14.87 3.05 - -
APG 5.70 6.05 5.78 6.05 5.70 +350 +6.14% 1,628,900 9,615,780 885,155 49.18 8.30 - -
APH 7.22 7.37 7.22 7.43 7.20 +150 +2.08% 867,300 6,378,310 1,797,427 99.86 2.15 - -
ASG 25.10 25.00 24.00 25.00 23.50 -100 -0.40% 3,400 82,770 1,891,347 105.07 8.58 - -
ASM 8.83 9.20 8.83 9.35 8.83 +370 +4.19% 4,488,700 41,302,170 3,096,046 172.00 3.67 - -
ASP 5.51 5.67 5.51 5.69 5.51 +160 +2.90% 21,600 121,670 211,715 11.76 5.33 - -
AST 56.90 56.80 56.00 56.80 56.00 -100 -0.18% 69,800 3,909,240 2,556,000 142.00 13.40 - -
BAF 19.00 19.30 19.00 19.40 19.00 +300 +1.58% 1,258,300 24,201,330 2,769,936 153.89 14.89 - -
BBC 57.70 61.70 59.00 61.70 59.00 +4,000 +6.93% 1,400 84,880 1,157,041 64.28 10.58 - -
BCE 6.06 6.20 6.05 6.30 6.05 +140 +2.31% 11,200 69,100 217,000 12.06 6.03 - -
BCG 6.92 6.87 6.93 7.05 6.85 -50 -0.72% 1,905,200 13,211,530 3,664,923 203.61 6.49 - -
BCM 84.50 84.70 84.70 84.70 83.30 +200 +0.24% 57,000 4,804,320 87,664,500 4,870.25 36.32 - -
BFC 16.65 17.00 16.75 17.05 16.70 +350 +2.10% 36,600 618,530 971,856 53.99 14.59 - -
BHN 46.30 45.90 46.15 46.15 45.90 -400 -0.86% 600 27,580 10,639,620 591.09 20.12 - -
BIC 26.40 27.20 26.00 27.45 26.00 +800 +3.03% 15,500 416,410 3,189,932 177.22 17.14 - -
BID 44.50 44.00 44.50 45.00 44.00 -500 -1.12% 1,184,800 52,797,220 222,575,048 12,365.28 20.34 - -
BKG 3.81 3.97 3.81 4.05 3.78 +160 +4.20% 100,300 388,490 270,754 15.04 6.49 - -
BMC 13.10 13.30 13.45 13.45 13.10 +200 +1.53% 22,400 293,980 164,822 9.16 10.25 - -
BMI 25.20 25.10 25.20 25.55 25.00 -100 -0.40% 66,400 1,670,990 2,751,562 152.86 14.99 - -
BMP 61.00 60.80 61.50 61.50 60.60 -200 -0.33% 123,400 7,524,390 4,977,145 276.51 11.77 - -
BRC 10.10 10.10 10.10 0.00 0.00 0 0.00% - - 124,987 6.94 6.38 - -
BSI 18.30 18.25 18.30 18.40 18.10 -50 -0.27% 140,900 2,570,650 3,418,237 189.90 18.70 - -
BTP 13.75 13.60 13.50 13.70 13.00 -150 -1.09% 15,800 211,760 822,604 45.70 4.51 - -
BTT 30.05 30.05 30.05 0.00 0.00 0 0.00% - - 405,675 22.54 8.45 - -
BVH 49.25 49.35 49.50 50.00 49.25 +100 +0.20% 153,200 7,576,900 36,633,628 2,035.20 29.22 - -
BWE 46.50 47.00 46.50 47.20 46.50 +500 +1.08% 78,300 3,679,470 9,067,240 503.74 18.50 - -
C32 18.55 18.60 18.60 18.60 18.40 +50 +0.27% 11,500 213,630 279,561 15.53 3.94 - -
C47 7.70 7.70 7.52 8.00 7.52 0 0.00% 17,500 134,180 211,977 11.78 21.33 - -
CAV 55.00 55.00 55.00 55.00 55.00 0 0.00% 1,500 82,500 3,161,919 175.66 6.79 - -
CCI 27.55 27.00 27.45 27.45 25.85 -550 -2.00% 4,100 107,880 473,610 26.31 19.04 - -
CCL 5.46 5.45 5.49 5.49 5.40 -10 -0.18% 55,800 303,960 289,938 16.11 6.71 - -
CDC 18.35 18.40 18.35 18.40 18.15 +50 +0.27% 230,800 4,225,630 404,592 22.48 8.49 - -
CHP 23.80 23.80 23.70 23.80 23.70 0 0.00% 3,000 71,300 3,496,521 194.25 15.27 - -
CIG 3.60 3.69 3.60 3.78 3.59 +90 +2.50% 34,600 126,390 116,382 6.47 922.50 - -
CII 13.85 13.75 13.85 13.90 13.65 -100 -0.72% 1,175,000 16,187,480 3,468,054 192.67 18.31 - -
CKG 20.05 20.80 20.05 20.85 19.75 +750 +3.74% 437,600 9,018,500 1,981,395 110.08 14.38 - -
CLC 35.80 36.20 35.80 36.20 35.80 +400 +1.12% 10,600 381,940 948,715 52.71 7.43 - -
CLL 27.50 27.40 27.50 27.50 27.40 -100 -0.36% 800 21,950 931,600 51.76 11.29 - -
CLW 20.90 20.90 20.90 0.00 0.00 0 0.00% - - 271,700 15.09 18.86 - -
CMG 41.95 41.95 41.95 42.40 41.70 0 0.00% 13,800 579,690 6,317,504 350.97 30.11 - -
CMV 9.60 9.60 9.60 0.00 0.00 0 0.00% - - 174,296 9.68 7.84 - -
CMX 8.90 9.52 8.90 9.52 8.90 +620 +6.97% 4,789,000 45,026,700 970,078 53.89 3.06 - -
CNG 26.30 26.80 26.30 26.90 26.20 +500 +1.90% 79,700 2,109,410 723,591 40.20 10.23 - -
COM 35.00 35.00 35.00 0.00 0.00 0 0.00% - - 494,222 27.46 9.68 - -
CRC 5.60 5.60 5.62 5.62 5.57 0 0.00% 4,800 26,850 168,000 9.33 15.60 - -
CRE 8.14 7.86 8.19 8.19 7.85 -280 -3.44% 394,500 3,151,760 3,644,512 202.47 1.62 - -
CSM 14.20 14.10 14.20 14.20 14.10 -100 -0.70% 5,200 73,580 1,461,116 81.17 27.87 - -
CSV 29.80 29.40 29.80 30.00 29.30 -400 -1.34% 155,000 4,580,950 1,299,480 72.19 5.85 - -
CTD 35.95 36.05 36.15 36.45 36.00 +100 +0.28% 125,200 4,533,330 2,841,850 157.88 4.07 - -
CTF 34.20 34.10 34.10 34.15 33.90 -100 -0.29% 580,900 19,771,070 2,592,198 144.01 37.39 - -
CTG 29.90 29.40 29.90 30.20 29.40 -500 -1.67% 2,699,300 80,437,260 141,289,068 7,849.39 14.38 - -
CTI 12.60 12.50 12.65 12.90 12.40 -100 -0.79% 363,200 4,569,250 685,000 38.06 10.50 - -
CTR 61.30 60.80 61.30 61.30 60.70 -500 -0.82% 115,300 7,029,360 6,954,661 386.37 20.40 - -
CTS 13.80 13.80 13.80 14.00 13.60 0 0.00% 509,000 7,033,740 2,052,079 114.00 12.79 - -
CVT 37.90 37.90 37.60 37.90 37.60 0 0.00% 1,300 49,060 1,390,585 77.25 8.89 - -
D2D 22.65 22.90 22.65 22.90 22.40 +250 +1.10% 18,800 425,430 692,948 38.50 1.51 - -
DAG 3.98 4.07 3.96 4.07 3.96 +90 +2.26% 127,000 512,080 242,418 13.47 3.97 - -
DAH 4.80 4.79 4.90 4.90 4.75 -10 -0.21% 87,100 417,240 403,318 22.41 266.11 - -
DAT 9.34 9.99 9.71 9.99 9.71 +650 +6.96% 5,400 53,900 628,722 34.93 7.18 - -
DBC 14.35 14.35 14.50 14.85 14.30 0 0.00% 1,784,400 25,975,220 3,472,727 192.93 4.28 - -
DBD 41.60 42.00 42.00 42.20 41.70 +400 +0.96% 14,600 612,190 3,143,426 174.63 17.18 - -
DBT 10.80 11.00 10.85 11.00 10.75 +200 +1.85% 14,900 161,080 156,256 8.68 6.58 - -
DC4 6.78 6.79 7.18 7.18 6.78 +10 +0.15% 1,600 11,250 356,473 19.80 3.86 - -
DCL 28.10 27.00 29.40 29.40 27.00 -1,100 -3.91% 230,900 6,424,430 1,972,108 109.56 17.34 - -
DCM 26.30 25.90 26.30 26.40 25.80 -400 -1.52% 1,300,700 33,877,220 13,711,460 761.75 43.53 - -
DGC 55.00 55.20 55.30 56.50 55.00 +200 +0.36% 1,059,500 59,000,650 20,963,768 1,164.65 13.02 - -
DGW 41.70 40.85 41.90 42.90 40.80 -850 -2.04% 561,900 23,237,800 6,661,633 370.09 10.31 - -
DHA 36.55 36.95 36.05 37.00 36.05 +400 +1.09% 18,400 675,020 544,128 30.23 8.75 - -
DHC 36.95 37.00 36.20 37.40 36.20 +50 +0.14% 66,000 2,433,710 2,589,794 143.88 10.94 - -
DHG 96.20 95.40 96.20 96.20 94.20 -800 -0.83% 7,500 714,410 12,473,175 692.95 20.44 - -
DHM 11.00 11.40 10.80 11.40 10.50 +400 +3.64% 201,400 2,209,480 357,916 19.88 85.07 - -
DIG 14.95 14.80 14.95 15.30 14.80 -150 -1.00% 4,938,500 74,252,680 9,025,810 501.43 11.51 - -
DLG 2.27 2.24 2.25 2.29 2.23 -30 -1.32% 871,300 1,965,840 670,454 37.25 - - -
DMC 45.90 45.65 46.50 46.50 44.40 -250 -0.54% 15,400 688,930 1,585,309 88.07 6.81 - -
DPG 31.00 30.95 30.40 31.50 30.40 -50 -0.16% 464,300 14,298,820 1,949,836 108.32 7.37 - -
DPM 43.20 42.60 43.25 43.55 42.60 -600 -1.39% 1,137,800 48,865,570 16,670,839 926.16 49.36 - -
DPR 54.80 54.80 54.90 55.00 54.10 0 0.00% 59,600 3,262,610 2,356,400 130.91 12.02 - -
DQC 18.75 18.40 18.75 18.75 18.10 -350 -1.87% 41,900 769,210 507,068 28.17 18.16 - -
DRC 22.35 22.60 22.35 22.85 22.35 +250 +1.12% 81,800 1,852,990 2,684,713 149.15 10.72 - -
DRH 5.10 5.09 5.10 5.26 5.02 -10 -0.20% 1,423,100 7,303,250 629,673 34.98 6.67 - -
DRL 67.50 67.20 67.30 67.30 67.20 -300 -0.44% 200 13,450 638,400 35.47 12.16 - -
DSN 53.50 53.50 53.10 53.50 51.80 0 0.00% 16,000 846,630 646,441 35.91 7.99 - -
DTA 5.10 5.10 5.10 5.10 4.80 0 0.00% 2,000 9,710 92,105 5.12 13.93 - -
DTL 27.30 27.20 27.20 27.20 27.20 -100 -0.37% 300 8,160 1,649,163 91.62 - - -
DTT 12.20 12.20 12.20 0.00 0.00 0 0.00% - - 99,452 5.53 13.41 - -
DVP 47.80 47.90 47.80 47.90 47.00 +100 +0.21% 23,100 1,102,490 1,916,000 106.44 7.74 - -
DXG 12.50 12.30 12.20 12.75 12.20 -200 -1.60% 4,731,300 59,005,780 7,503,388 416.85 4.60 - -
DXS 7.46 7.40 7.85 7.85 7.30 -60 -0.80% 840,500 6,289,590 3,353,106 186.28 1.73 - -
DXV 4.10 4.11 4.10 4.27 4.10 +10 +0.24% 1,200 4,950 40,689 2.26 - - -
E1VFVN30 18.38 18.12 18.34 18.37 18.12 -260 -1.41% 173,700 3,171,560 - - - - -
EIB 24.45 24.65 24.50 24.70 24.40 +200 +0.82% 832,600 20,405,590 30,305,521 1,683.64 35.01 - -
ELC 12.30 12.30 12.25 12.35 11.80 0 0.00% 246,800 2,988,880 722,980 40.17 20.85 - -
EMC 11.00 10.85 10.75 10.85 10.50 -150 -1.36% 300 3,210 165,976 9.22 116.67 - -
EVE 13.90 13.70 13.75 14.05 13.50 -200 -1.44% 57,300 784,130 575,123 31.95 7.25 - -
EVF 8.10 8.16 8.17 8.17 8.11 +60 +0.74% 47,600 387,380 2,864,682 159.15 8.89 - -
EVG 3.60 3.63 3.65 3.70 3.58 +30 +0.83% 682,500 2,484,430 781,357 43.41 12.69 - -
FCM 4.19 4.26 4.15 4.40 4.15 +70 +1.67% 105,900 452,870 192,126 10.67 4.53 - -
FCN 11.30 11.25 11.30 11.45 11.20 -50 -0.44% 1,150,500 13,055,780 1,771,189 98.40 6.04 - -
FDC 23.50 23.70 23.70 23.70 23.70 +200 +0.85% 100 2,370 915,377 50.85 13.92 - -
FIR 48.80 48.70 48.80 49.00 48.60 -100 -0.20% 185,700 9,053,350 2,172,751 120.71 6.86 - -
FIT 4.35 4.65 4.65 4.65 4.55 +300 +6.90% 6,006,600 27,849,240 1,580,689 87.82 16.85 - -
FLC 3.57 3.57 3.57 0.00 0.00 0 0.00% - - 2,534,692 140.82 8.24 - -
FMC 36.35 37.50 36.35 38.30 36.35 +1,150 +3.16% 122,500 4,602,530 2,452,083 136.23 6.86 - -
FPT 81.20 80.70 81.00 81.60 80.70 -500 -0.62% 743,000 60,274,900 88,530,044 4,918.34 19.12 - -
FRT 75.30 73.70 75.30 76.80 73.70 -1,600 -2.12% 779,400 58,691,210 8,731,426 485.08 28.22 - -
FTS 19.10 18.80 19.10 19.45 18.80 -300 -1.57% 506,200 9,671,180 3,667,127 203.73 10.55 - -
FUCTVGF3 16.80 16.80 16.80 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF4 14.85 14.85 14.85 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 7.48 6.97 6.97 6.97 6.97 -510 -6.82% 100 700 - - - - -
FUEDCMID 8.28 8.23 8.30 8.32 8.23 -50 -0.60% 9,400 77,850 - - - - -
FUEIP100 7.52 7.41 7.10 7.55 7.10 -110 -1.46% 39,900 299,830 - - - - -
FUEKIV30 7.19 7.01 6.97 7.01 6.93 -180 -2.50% 50,600 352,690 - - - - -
FUEKIVFS 9.08 8.98 9.00 9.05 8.98 -100 -1.10% 52,100 469,450 - - - - -
FUEMAV30 12.63 12.50 12.50 12.67 12.50 -130 -1.03% 21,300 267,800 - - - - -
FUESSV30 13.15 12.97 13.39 13.39 12.97 -180 -1.37% 7,200 94,550 - - - - -
FUESSV50 15.50 15.51 15.80 15.80 15.51 +10 +0.06% 7,900 123,590 - - - - -
FUESSVFL 15.30 15.30 15.30 15.44 15.30 0 0.00% 10,200 156,590 - - - - -
FUEVFVND 23.11 23.10 23.05 23.30 23.03 -10 -0.04% 400,400 9,287,560 - - - - -
FUEVN100 13.75 13.59 13.75 13.75 13.55 -160 -1.16% 92,300 1,256,660 - - - - -
GAB 196.40 196.40 196.40 0.00 0.00 0 0.00% - - 2,927,143 162.62 180.02 - -
GAS 107.30 108.10 107.90 108.80 107.30 +800 +0.75% 314,600 34,070,120 206,897,995 11,494.33 17.60 - -
GDT 28.50 28.15 28.95 28.95 28.00 -350 -1.23% 39,300 1,103,020 545,126 30.28 6.58 - -
GEG 14.45 14.65 14.55 14.80 14.50 +200 +1.38% 429,500 6,296,830 4,716,376 262.02 12.78 - -
GEX 13.65 13.65 13.65 13.95 13.60 0 0.00% 5,042,500 69,367,650 11,622,918 645.72 10.29 - -
GIL 19.35 20.10 19.75 20.30 19.45 +750 +3.88% 375,900 7,492,010 1,386,886 77.05 2.56 - -
GMC 10.00 9.80 9.71 10.35 9.71 -200 -2.00% 12,800 127,150 322,920 17.94 1.67 - -
GMD 52.10 53.80 52.50 54.10 52.10 +1,700 +3.26% 533,000 28,501,250 16,214,134 900.79 33.58 - -
GMH 10.50 10.40 10.40 10.40 10.15 -100 -0.95% 1,200 12,270 171,600 9.53 13.51 - -
GSP 10.05 10.05 10.20 10.20 9.90 0 0.00% 68,800 689,370 560,784 31.15 7.34 - -
GTA 11.90 11.75 11.50 11.90 11.50 -150 -1.26% 36,200 427,060 115,503 6.42 6.31 - -
GVR 14.75 14.95 14.80 15.20 14.80 +200 +1.36% 1,330,900 19,960,350 59,800,000 3,322.22 18.39 - -
HAG 8.55 8.53 8.50 8.66 8.50 -20 -0.23% 4,968,300 42,585,360 7,910,716 439.48 - - -
HAH 37.90 38.45 37.90 38.75 37.65 +550 +1.45% 853,800 32,672,250 2,704,752 150.26 16.38 - -
HAI 1.58 1.58 1.58 0.00 0.00 0 0.00% - - 288,639 16.04 19.04 - -
HAP 4.26 4.30 4.27 4.35 4.27 +40 +0.94% 49,200 211,470 477,052 26.50 12.11 - -
HAR 3.90 3.84 3.86 3.89 3.80 -60 -1.54% 31,600 121,900 367,427 20.41 58.18 - -
HAS 6.81 6.51 6.51 6.51 6.51 -300 -4.41% 100 650 50,778 2.82 9.82 - -
HAX 17.80 17.55 17.80 17.80 17.35 -250 -1.40% 161,700 2,842,500 999,357 55.52 12.28 - -
HBC 9.20 9.25 9.10 9.40 9.10 +50 +0.54% 960,500 8,908,180 2,535,733 140.87 5.39 - -
HCD 7.39 7.45 7.30 7.49 7.20 +60 +0.81% 190,500 1,403,150 235,344 13.07 10.23 - -
HCM 24.15 24.05 24.15 24.50 24.00 -100 -0.41% 3,204,800 77,771,540 10,995,947 610.89 15.07 - -
HDB 18.30 18.20 18.30 18.45 17.80 -100 -0.55% 1,714,800 31,294,250 45,777,757 2,543.21 4.95 - -
HDC 30.15 29.40 30.15 30.25 29.40 -750 -2.49% 367,600 10,963,290 3,177,719 176.54 11.07 - -
HDG 32.00 31.40 32.10 32.20 31.40 -600 -1.88% 789,400 25,029,710 7,680,625 426.70 4.00 - -
HHP 8.55 8.86 8.64 8.86 8.30 +310 +3.63% 239,800 2,054,740 283,731 15.76 9.90 - -
HHS 4.13 4.13 4.12 4.22 4.11 0 0.00% 515,200 2,145,910 1,327,581 73.75 5.42 - -
HHV 12.45 12.65 12.65 12.95 12.45 +200 +1.61% 5,539,500 70,321,860 3,893,726 216.32 1.52 - -
HID 3.10 3.08 3.10 3.10 3.03 -20 -0.65% 71,900 220,370 236,409 13.13 - - -
HII 4.21 4.31 4.22 4.33 4.20 +100 +2.38% 195,800 835,670 317,488 17.64 2.60 - -
HMC 10.40 10.40 10.50 10.55 10.40 0 0.00% 29,700 311,800 283,920 15.77 19.15 - -
HNG 4.31 4.29 4.38 4.39 4.29 -20 -0.46% 1,400,300 6,039,700 4,755,696 264.21 - - -
HOT 18.05 17.40 17.25 17.40 17.25 -650 -3.60% 200 3,470 139,199 7.73 11.88 - -
HPG 20.85 20.60 21.00 21.25 20.60 -250 -1.20% 16,343,900 340,152,920 119,784,585 6,654.70 7.56 - -
HPX 4.86 4.86 4.89 5.00 4.83 0 0.00% 5,356,800 26,267,540 1,478,259 82.13 2.21 - -
HQC 2.81 2.82 2.84 2.85 2.79 +10 +0.36% 1,872,300 5,272,920 1,344,010 74.67 32.79 - -
HRC 54.00 54.00 54.00 54.00 54.00 0 0.00% 200 10,800 1,631,158 90.62 210.94 - -
HSG 14.45 14.25 14.45 14.80 14.15 -200 -1.38% 9,942,200 143,302,580 8,522,284 473.46 17.38 - -
HSL 4.80 4.75 4.90 4.90 4.70 -50 -1.04% 20,000 96,160 168,072 9.34 1.76 - -
HT1 13.20 13.10 13.30 13.50 13.00 -100 -0.76% 493,600 6,535,940 4,998,828 277.71 6.75 - -
HTI 16.40 16.70 16.40 16.70 16.40 +300 +1.83% 17,300 285,350 416,652 23.15 5.96 - -
HTL 17.80 18.00 18.40 18.40 18.00 +200 +1.12% 500 9,070 216,000 12.00 10.47 - -
HTN 13.20 13.10 13.40 13.40 13.10 -100 -0.76% 160,500 2,117,710 1,167,425 64.86 2.42 - -
HTV 10.50 10.50 10.50 0.00 0.00 0 0.00% - - 137,592 7.64 4.71 - -
HU1 7.56 7.56 7.56 0.00 0.00 0 0.00% - - 75,600 4.20 9.10 - -
HU3 5.90 5.90 5.90 0.00 0.00 0 0.00% - - 59,000 3.28 3.54 - -
HUB 15.10 15.35 15.30 15.35 15.10 +250 +1.66% 3,400 51,760 351,030 19.50 3.66 - -
HVH 5.06 5.14 5.07 5.14 5.06 +80 +1.58% 138,400 707,720 189,923 10.55 2.24 - -
HVN 12.60 12.50 12.50 12.80 12.50 -100 -0.79% 427,400 5,379,910 27,679,927 1,537.77 7.56 - -
HVX 3.07 3.06 3.08 3.08 3.00 -10 -0.33% 8,000 24,210 127,067 7.06 25.08 - -
IBC 2.93 2.87 2.85 2.93 2.84 -60 -2.05% 1,047,500 3,009,320 238,642 13.26 5.39 - -
ICT 13.90 13.90 13.90 13.90 13.90 0 0.00% 3,400 47,260 447,372 24.85 4.98 - -
IDI 12.05 12.85 12.25 12.85 12.15 +800 +6.64% 9,108,600 116,040,730 2,925,233 162.51 8.26 - -
IJC 11.85 11.90 11.85 11.90 11.60 +50 +0.42% 1,048,200 12,286,640 2,583,458 143.53 6.37 - -
ILB 33.25 33.00 33.25 33.25 32.00 -250 -0.75% 24,000 788,500 808,574 44.92 15.74 - -
IMP 56.90 56.00 56.00 56.50 56.00 -900 -1.58% 18,300 1,024,950 3,733,608 207.42 19.36 - -
ITA 4.10 4.16 4.09 4.20 4.09 +60 +1.46% 1,208,800 5,016,900 3,903,418 216.86 19.26 - -
ITC 7.65 7.66 7.53 7.75 7.53 +10 +0.13% 93,500 714,960 734,862 40.83 4.51 - -
ITD 13.85 14.00 13.85 14.10 13.70 +150 +1.08% 144,100 2,007,030 297,801 16.54 15.77 - -
JVC 3.12 3.09 3.12 3.15 3.09 -30 -0.96% 463,300 1,437,960 347,626 19.31 123.60 - -
KBC 23.40 23.50 23.35 23.90 23.00 +100 +0.43% 3,564,400 83,475,630 18,038,712 1,002.15 12.02 - -
KDC 59.60 58.80 59.60 59.60 58.00 -800 -1.34% 836,900 48,931,870 15,124,772 840.27 207.04 - -
KDH 27.00 26.95 27.00 27.15 26.90 -50 -0.19% 1,181,900 31,943,830 19,318,568 1,073.25 15.95 - -
KHG 5.70 5.80 5.75 5.86 5.60 +100 +1.75% 5,303,600 30,369,810 2,606,724 144.82 68.24 - -
KHP 8.60 8.46 8.60 8.60 8.40 -140 -1.63% 72,600 616,240 498,344 27.69 10.42 - -
KMR 3.08 3.10 3.07 3.12 3.07 +20 +0.65% 56,800 176,500 176,321 9.80 50.82 - -
KOS 36.40 36.35 36.40 36.40 36.30 -50 -0.14% 360,100 13,089,660 7,869,097 437.17 188.34 - -
KPF 11.20 11.00 11.10 11.35 10.80 -200 -1.79% 127,000 1,402,990 669,540 37.20 6.65 - -
KSB 22.10 22.45 22.10 22.85 21.90 +350 +1.58% 2,253,500 50,559,980 1,712,841 95.16 4.25 - -
L10 26.00 27.75 24.20 27.75 24.20 +1,750 +6.73% 200 5,200 271,673 15.09 15.52 - -
LAF 13.90 13.90 13.90 0.00 0.00 0 0.00% - - 204,719 11.37 11.45 - -
LBM 41.20 42.10 41.20 42.90 41.00 +900 +2.18% 15,200 625,690 842,000 46.78 6.79 - -
LCG 10.75 10.50 10.75 10.80 10.50 -250 -2.33% 5,314,000 56,538,470 1,991,229 110.62 6.28 - -
LDG 4.27 4.23 4.30 4.30 4.22 -40 -0.94% 986,800 4,204,370 1,012,862 56.27 1.63 - -
LEC 5.85 5.85 5.85 0.00 0.00 0 0.00% - - 152,685 8.48 - - -
LGC 57.00 57.00 57.00 57.00 57.00 0 0.00% 500 28,500 10,992,722 610.71 32.11 - -
LGL 3.60 3.51 3.51 3.64 3.49 -90 -2.50% 77,000 272,520 180,755 10.04 3.21 - -
LHG 22.10 22.20 22.40 22.45 22.15 +100 +0.45% 13,400 298,660 1,110,267 61.68 8.69 - -
LIX 41.45 41.50 41.45 41.50 41.45 +50 +0.12% 5,200 215,780 1,344,600 74.70 8.37 - -
LM8 10.10 10.30 10.80 10.80 9.91 +200 +1.98% 5,600 60,290 96,703 5.37 12.92 - -
LPB 13.90 13.90 13.85 14.25 13.80 0 0.00% 7,058,800 98,933,280 24,034,565 1,335.25 8.75 - -
LSS 7.30 7.54 7.60 7.64 7.40 +240 +3.29% 340,700 2,569,940 562,092 31.23 59.84 - -
MBB 18.40 18.45 18.40 18.70 18.35 +50 +0.27% 6,332,800 117,239,960 83,652,044 4,647.34 5.13 - -
MCG 2.31 2.47 2.15 2.47 2.15 +160 +6.93% 863,300 1,992,330 128,564 7.14 11.33 - -
MCP 15.85 15.85 15.85 0.00 0.00 0 0.00% - - 238,584 13.25 240.15 - -
MDG 12.70 12.70 12.70 0.00 0.00 0 0.00% - - 131,125 7.28 11.11 - -
MHC 3.94 3.96 3.94 3.98 3.89 +20 +0.51% 2,800 11,090 163,971 9.11 16.92 - -
MIG 15.10 15.20 15.10 15.45 15.10 +100 +0.66% 313,800 4,777,860 2,499,640 138.87 12.56 - -
MSB 12.70 12.65 12.65 12.70 12.45 -50 -0.39% 1,872,100 23,589,650 25,300,000 1,405.56 13.03 - -
MSH 33.00 33.00 33.00 33.65 33.00 0 0.00% 40,200 1,332,710 2,475,465 137.53 3.62 - -
MSN 93.50 91.80 93.50 94.50 91.80 -1,700 -1.82% 773,600 71,792,280 130,697,935 7,261.00 19.26 - -
MWG 44.50 44.00 44.40 45.45 44.00 -500 -1.12% 1,472,800 65,502,360 64,388,576 3,577.14 5.08 - -
NAF 10.75 10.90 10.90 10.90 10.50 +150 +1.40% 131,000 1,407,400 551,149 30.62 17.50 - -
NBB 12.95 12.80 12.85 12.85 12.65 -150 -1.16% 104,100 1,330,130 1,282,045 71.22 3.69 - -
NCT 87.70 87.60 88.00 88.00 87.60 -100 -0.11% 2,600 228,190 2,292,118 127.34 10.89 - -
NHA 11.95 11.95 11.50 12.00 11.50 0 0.00% 46,600 553,290 503,986 28.00 3.05 - -
NHH 14.70 15.70 14.75 15.70 14.70 +1,000 +6.80% 427,300 6,595,420 1,144,216 63.57 9.47 - -
NHT 14.25 14.25 14.25 0.00 0.00 0 0.00% - - 342,053 19.00 2.95 - -
NKG 14.00 13.65 14.00 14.20 13.65 -350 -2.50% 4,429,600 61,657,750 3,593,742 199.65 52.50 - -
NLG 27.00 26.65 26.60 27.20 26.60 -350 -1.30% 324,300 8,691,460 10,235,740 568.65 5.95 - -
NNC 18.25 18.80 18.30 18.90 18.25 +550 +3.01% 3,400 62,290 412,096 22.89 3.65 - -
NO1 8.70 8.80 8.70 8.89 8.65 +100 +1.15% 24,600 215,570 211,200 11.73 - - -
NSC 70.70 70.40 70.70 70.80 70.00 -300 -0.42% 6,900 484,290 1,237,246 68.74 6.13 - -
NT2 28.10 28.00 27.80 28.35 27.70 -100 -0.36% 208,100 5,842,390 8,060,529 447.81 11.02 - -
NTL 16.80 16.85 16.90 17.00 16.80 +50 +0.30% 69,700 1,176,350 1,027,681 57.09 4.73 - -
NVL 14.30 14.15 14.35 14.50 14.00 -150 -1.05% 8,497,700 121,197,350 27,593,979 1,533.00 3.95 - -
NVT 8.59 8.48 8.59 8.59 8.11 -110 -1.28% 2,100 17,900 767,440 42.64 28.65 - -
OCB 18.10 18.50 18.10 18.50 17.95 +400 +2.21% 373,000 6,756,370 25,342,833 1,407.94 5.67 - -
OGC 7.20 7.20 7.19 7.35 7.05 0 0.00% 573,000 4,126,130 2,160,000 120.00 28.92 - -
OPC 24.95 24.95 24.85 25.00 24.85 0 0.00% 5,000 124,740 1,598,070 88.78 7.34 - -
ORS 9.00 9.00 9.03 9.07 8.85 0 0.00% 2,113,100 18,957,940 1,800,000 100.00 6.17 - -
PAC 31.75 31.60 31.60 31.60 31.60 -150 -0.47% 100 3,160 1,468,506 81.58 9.79 - -
PAN 15.80 16.15 15.70 16.30 15.70 +350 +2.22% 1,044,400 16,870,890 3,373,650 187.43 10.85 - -
PC1 25.15 25.25 25.25 25.80 25.05 +100 +0.40% 1,297,200 32,996,930 6,828,433 379.36 11.24 - -
PDN 139.00 139.00 139.00 0.00 0.00 0 0.00% - - 2,574,552 143.03 21.53 - -
PDR 12.35 12.05 12.55 12.60 12.05 -300 -2.43% 3,768,400 46,332,750 8,093,337 449.63 4.76 - -
PET 21.80 22.30 21.50 22.80 21.50 +500 +2.29% 808,500 18,053,950 2,003,375 111.30 16.86 - -
PGC 15.80 16.00 16.00 16.10 16.00 +200 +1.27% 1,500 24,090 965,429 53.63 7.20 - -
PGD 30.50 30.35 30.50 30.50 30.35 -150 -0.49% 11,400 347,430 2,731,441 151.75 12.30 - -
PGI 26.70 26.70 26.70 0.00 0.00 0 0.00% - - 2,960,944 164.50 15.69 - -
PGV 19.20 19.25 19.85 19.90 18.80 +50 +0.26% 8,800 170,610 21,626,760 1,201.49 19.41 - -
PHC 6.06 6.25 6.10 6.25 6.05 +190 +3.14% 126,600 772,960 316,762 17.60 2.32 - -
PHR 41.55 42.00 41.55 42.30 41.55 +450 +1.08% 268,800 11,315,710 5,690,966 316.16 14.67 - -
PIT 4.79 4.79 4.79 4.79 4.61 0 0.00% 2,200 10,460 68,067 3.78 10.17 - -
PJT 9.60 9.60 9.60 0.00 0.00 0 0.00% - - 221,191 12.29 5.09 - -
PLP 4.67 4.60 4.79 4.79 4.56 -70 -1.50% 63,500 295,140 321,999 17.89 2.09 - -
PLX 37.20 37.90 37.60 38.50 37.35 +700 +1.88% 454,900 17,327,140 48,155,446 2,675.30 11.97 - -
PMG 10.50 9.85 10.00 10.00 9.85 -650 -6.19% 500 4,940 456,412 25.36 6.98 - -
PNC 10.00 10.00 10.00 0.00 0.00 0 0.00% - - 107,994 6.00 7.72 - -
PNJ 82.90 82.90 82.70 83.50 82.60 0 0.00% 404,300 33,529,470 20,393,571 1,132.98 16.93 - -
POM 5.55 5.54 5.60 5.66 5.54 -10 -0.18% 47,500 265,960 1,543,131 85.73 - - -
POW 12.25 12.00 12.25 12.30 12.00 -250 -2.04% 3,869,700 46,991,330 28,102,459 1,561.25 11.67 - -
PPC 14.70 14.90 15.05 15.05 14.75 +200 +1.36% 123,500 1,832,540 4,777,135 265.40 3.79 - -
PSH 6.07 6.30 6.19 6.49 6.10 +230 +3.79% 1,376,000 8,722,250 794,870 44.16 7.77 - -
PTB 44.80 44.50 44.95 44.95 44.10 -300 -0.67% 250,300 11,092,680 3,027,709 168.21 4.89 - -
PTC 5.16 5.14 5.01 5.20 4.97 -20 -0.39% 55,300 277,320 165,465 9.19 1.34 - -
PTL 4.35 4.65 4.35 4.65 4.35 +300 +6.90% 464,700 2,145,410 459,723 25.54 516.67 - -
PVD 19.50 20.85 19.65 20.85 19.55 +1,350 +6.92% 6,237,800 127,477,760 11,590,098 643.89 68.59 - -
PVP 11.50 11.75 11.60 11.75 11.50 +250 +2.17% 90,800 1,056,150 - - - - -
PVT 19.10 19.50 19.10 19.65 19.10 +400 +2.09% 1,155,600 22,420,770 6,311,199 350.62 8.41 - -
QBS 2.01 2.05 2.05 2.06 2.01 +40 +1.99% 261,800 532,520 142,126 7.90 - - -
QCG 4.18 4.19 4.20 4.20 4.14 +10 +0.24% 43,700 181,710 1,152,791 64.04 19.58 - -
RAL 94.50 93.70 94.50 94.90 93.50 -800 -0.85% 3,000 283,490 2,150,173 119.45 8.61 - -
RDP 6.87 6.99 6.60 7.20 6.60 +120 +1.75% 65,800 458,160 342,998 19.06 6.04 - -
REE 73.50 72.50 73.80 73.80 72.50 -1,000 -1.36% 164,800 12,004,940 25,766,686 1,431.48 13.72 - -
S4A 34.00 34.00 34.00 34.00 34.00 0 0.00% 200 6,800 1,434,800 79.71 12.64 - -
SAB 197.20 193.80 197.30 199.00 192.00 -3,400 -1.72% 49,900 9,761,700 124,280,294 6,904.46 25.92 - -
SAM 5.98 5.94 6.10 6.10 5.94 -40 -0.67% 333,200 1,990,380 2,256,968 125.39 19.22 - -
SAV 14.80 14.80 14.55 14.80 14.40 0 0.00% 1,200 17,410 265,918 14.77 7.70 - -
SBA 24.10 24.10 24.45 24.45 24.10 0 0.00% 7,900 190,550 1,457,767 80.99 14.85 - -
SBT 14.55 14.55 14.55 15.05 14.55 0 0.00% 1,344,500 19,865,140 9,794,894 544.16 33.30 - -
SBV 10.95 10.95 10.90 10.95 10.70 0 0.00% 12,500 134,280 299,198 16.62 5.24 - -
SC5 24.00 24.00 24.00 24.00 24.00 0 0.00% 100 2,400 359,604 19.98 10.65 - -
SCD 14.45 15.45 15.45 15.45 15.45 +1,000 +6.92% 700 10,820 130,980 7.28 8.77 - -
SCR 6.20 6.08 6.20 6.30 6.08 -120 -1.94% 1,445,900 8,923,170 2,405,624 133.65 8.12 - -
SCS 73.50 73.50 73.90 74.20 73.00 0 0.00% 39,100 2,875,050 6,900,120 383.34 7.90 - -
SFC 18.60 18.60 18.60 0.00 0.00 0 0.00% - - 208,968 11.61 9.74 - -
SFG 8.97 8.97 8.96 8.97 8.96 0 0.00% 300 2,690 429,639 23.87 280.31 - -
SFI 36.55 37.30 36.00 37.30 36.00 +750 +2.05% 3,100 112,850 823,809 45.77 11.92 - -
SGN 66.50 66.50 66.50 0.00 0.00 0 0.00% - - 2,229,984 123.89 6.59 - -
SGR 13.50 13.10 13.50 13.50 12.60 -400 -2.96% 9,300 120,320 786,000 43.67 6.70 - -
SGT 12.75 12.30 12.75 12.75 12.25 -450 -3.53% 1,800 22,310 1,820,439 101.14 83.11 - -
SHA 3.95 4.00 3.95 4.05 3.95 +50 +1.27% 23,600 94,400 133,787 7.43 3.63 - -
SHB 10.15 10.15 10.20 10.25 10.10 0 0.00% 5,341,900 54,340,480 31,128,903 1,729.38 5.37 - -
SHI 14.30 14.60 14.40 14.80 14.35 +300 +2.10% 606,600 8,765,470 2,363,121 131.28 12.85 - -
SHP 27.30 27.50 27.50 27.50 27.40 +200 +0.73% 4,700 129,140 2,783,175 154.62 12.39 - -
SII 13.30 13.40 13.40 13.40 13.40 +100 +0.75% 400 5,360 864,998 48.06 17.68 - -
SJD 15.30 15.20 15.30 15.30 15.20 -100 -0.65% 8,900 135,900 1,048,779 58.27 6.82 - -
SJF 3.44 3.43 3.50 3.50 3.41 -10 -0.29% 234,000 805,610 271,656 15.09 53.59 - -
SJS 46.80 46.70 47.80 47.80 46.60 -100 -0.21% 124,600 5,871,250 5,319,012 295.50 50.71 - -
SKG 14.55 14.50 14.40 14.70 14.40 -50 -0.34% 195,300 2,836,380 918,310 51.02 9.09 - -
SMA 7.05 7.05 7.05 0.00 0.00 0 0.00% - - 143,487 7.97 10.43 - -
SMB 42.40 42.20 42.20 42.20 42.20 -200 -0.47% 300 12,660 1,259,529 69.97 6.53 - -
SMC 9.71 9.75 9.89 9.95 9.72 +40 +0.41% 109,000 1,069,850 717,667 39.87 6.47 - -
SPM 13.80 13.80 13.65 13.80 13.60 0 0.00% 18,700 254,770 190,026 10.56 21.20 - -
SRC 21.60 22.70 22.70 22.70 22.70 +1,100 +5.09% 100 2,270 637,038 35.39 15.40 - -
SRF 10.50 10.20 9.80 10.20 9.77 -300 -2.86% 3,400 33,580 344,625 19.15 6.09 - -
SSB 32.00 32.00 32.00 32.20 31.95 0 0.00% 1,000,800 32,075,310 65,289,545 3,627.20 24.17 - -
SSC 28.65 28.65 28.65 0.00 0.00 0 0.00% - - 380,237 21.12 5.65 - -
SSI 19.50 19.35 19.45 19.75 19.30 -150 -0.77% 7,434,300 145,165,190 28,814,833 1,600.82 11.64 - -
ST8 12.80 13.65 13.65 13.65 13.65 +850 +6.64% 381,800 5,211,570 351,090 19.51 17.08 - -
STB 25.00 24.45 25.20 25.70 24.20 -550 -2.20% 37,343,600 933,661,620 46,093,524 2,560.75 21.85 - -
STG 35.70 38.10 37.90 38.10 37.90 +2,400 +6.72% 600 22,780 3,743,453 207.97 34.73 - -
STK 28.90 28.10 28.90 28.90 27.85 -800 -2.77% 10,300 291,170 2,299,203 127.73 8.88 - -
SVC 50.10 51.80 51.80 51.80 51.80 +1,700 +3.39% 100 5,180 1,725,460 95.86 9.36 - -
SVD 2.96 2.97 2.99 3.01 2.96 +10 +0.34% 20,600 61,600 81,990 4.55 0.28 - -
SVI 66.60 66.60 66.60 0.00 0.00 0 0.00% - - 854,640 47.48 6.88 - -
SVT 11.45 11.40 11.50 11.50 10.95 -50 -0.44% 21,100 233,310 171,608 9.53 11.52 - -
SZC 28.20 28.15 28.50 28.50 28.15 -50 -0.18% 482,600 13,665,310 2,815,000 156.39 24.69 - -
SZL 48.00 49.00 48.60 49.00 48.60 +1,000 +2.08% 1,200 58,710 891,354 49.52 10.82 - -
TBC 31.65 31.70 31.70 31.70 31.65 +50 +0.16% 6,400 202,860 2,012,950 111.83 15.88 - -
TCB 27.85 27.30 27.70 27.85 27.30 -550 -1.97% 2,757,300 76,216,160 96,020,611 5,334.48 9.51 - -
TCD 6.74 6.67 6.72 6.74 6.66 -70 -1.04% 215,700 1,445,090 1,630,270 90.57 3.50 - -
TCH 7.42 7.46 7.40 7.63 7.40 +40 +0.54% 2,464,600 18,467,620 4,984,890 276.94 4.17 - -
TCL 34.30 34.30 34.25 34.90 34.25 0 0.00% 19,100 659,330 1,034,434 57.47 9.85 - -
TCM 49.50 49.60 49.45 50.60 49.00 +100 +0.20% 915,600 45,478,900 4,064,555 225.81 15.67 - -
TCO 8.05 8.00 8.04 8.10 8.00 -50 -0.62% 14,500 116,200 149,688 8.32 8.41 - -
TCR 3.30 3.30 3.08 3.30 3.08 0 0.00% 600 1,940 149,903 8.33 18.44 - -
TCT 31.75 32.25 31.80 32.45 31.50 +500 +1.57% 4,100 131,540 412,413 22.91 6.14 - -
TDC 10.15 10.25 10.10 10.40 10.00 +100 +0.99% 291,900 2,963,210 1,025,000 56.94 7.96 - -
TDG 3.61 3.71 3.68 3.72 3.64 +100 +2.77% 75,300 276,480 62,217 3.46 17.10 - -
TDH 3.05 3.09 3.08 3.10 3.05 +40 +1.31% 46,700 142,960 348,097 19.34 2.42 - -
TDM 36.40 36.55 36.20 36.60 36.20 +150 +0.41% 46,800 1,706,240 3,655,000 203.06 18.54 - -
TDP 31.90 31.90 31.90 32.00 31.90 0 0.00% 65,300 2,084,170 2,151,206 119.51 16.77 - -
TDW 41.00 41.00 41.00 0.00 0.00 0 0.00% - - 348,500 19.36 17.89 - -
TEG 8.79 8.69 8.79 8.85 8.69 -100 -1.14% 116,300 1,023,840 569,992 31.67 71.23 - -
TGG 3.62 3.60 3.66 3.70 3.60 -20 -0.55% 174,500 634,790 98,280 5.46 128.57 - -
THG 43.00 42.40 42.60 42.60 41.90 -600 -1.40% 33,100 1,395,930 846,469 47.03 5.58 - -
THI 24.00 24.10 23.95 24.10 22.40 +100 +0.42% 2,300 53,500 1,176,080 65.34 6.62 - -
TIP 17.10 17.10 16.85 17.10 16.85 0 0.00% 24,700 418,470 1,111,634 61.76 5.13 - -
TIX 33.00 33.00 33.00 0.00 0.00 0 0.00% - - 990,000 55.00 10.20 - -
TLD 3.35 3.33 3.35 3.36 3.31 -20 -0.60% 78,200 260,890 248,926 13.83 4.60 - -
TLG 51.20 51.30 51.40 51.80 51.20 +100 +0.20% 31,700 1,631,680 3,990,855 221.71 12.56 - -
TLH 6.76 6.76 6.76 6.83 6.73 0 0.00% 318,800 2,157,770 690,268 38.35 - - -
TMP 54.70 54.70 54.70 0.00 0.00 0 0.00% - - 3,829,000 212.72 10.21 - -
TMS 53.90 53.00 53.80 53.80 53.00 -900 -1.67% 1,600 85,040 5,610,576 311.70 - - -
TMT 12.40 12.20 11.90 12.25 11.90 -200 -1.61% 6,000 72,500 449,911 25.00 116.19 - -
TN1 17.10 17.10 17.10 17.10 17.10 0 0.00% 3,500 59,850 738,516 41.03 2.03 - -
TNA 6.05 6.04 6.00 6.13 6.00 -10 -0.17% 15,500 93,320 297,357 16.52 1.66 - -
TNC 52.00 52.00 52.00 0.00 0.00 0 0.00% - - 1,001,000 55.61 34.26 - -
TNH 37.55 38.00 37.60 38.00 37.55 +450 +1.20% 127,500 4,816,690 1,971,250 109.51 17.75 - -
TNI 3.08 3.01 3.10 3.10 3.01 -70 -2.27% 85,500 260,550 158,025 8.78 8.53 - -
TNT 3.94 4.00 4.21 4.21 3.92 +60 +1.52% 684,600 2,807,120 204,000 11.33 - - -
TPB 24.60 24.25 24.50 25.15 24.25 -350 -1.42% 10,387,600 257,648,570 38,357,571 2,130.98 6.57 - -
TPC 7.13 7.13 7.13 0.00 0.00 0 0.00% - - 160,546 8.92 7.21 - -
TRA 90.00 91.00 91.00 91.00 90.50 +1,000 +1.11% 400 36,350 3,771,999 209.56 27.84 - -
TRC 29.70 30.45 29.20 30.45 29.20 +750 +2.53% 1,800 52,690 886,856 49.27 10.64 - -
TSC 3.74 4.00 3.90 4.00 3.75 +260 +6.95% 3,934,000 15,560,210 787,436 43.75 444.44 - -
TTA 9.69 9.75 9.68 9.80 9.56 +60 +0.62% 134,800 1,303,910 1,535,264 85.29 - - -
TTB 3.86 3.99 3.85 4.10 3.85 +130 +3.37% 361,300 1,431,530 405,023 22.50 5.66 - -
TTE 11.15 10.80 10.70 10.80 10.70 -350 -3.14% 400 4,310 307,696 17.09 29.19 - -
TTF 4.49 4.80 4.44 4.80 4.44 +310 +6.90% 4,577,300 21,583,960 1,888,956 104.94 - - -
TV2 23.10 23.20 22.90 23.30 22.90 +100 +0.43% 14,600 334,730 1,566,607 87.03 2.18 - -
TVB 3.99 3.98 3.90 3.99 3.90 -10 -0.25% 83,500 330,670 446,146 24.79 5.77 - -
TVS 22.85 22.80 23.70 23.70 22.80 -50 -0.22% 1,900 43,460 2,441,313 135.63 16.27 - -
TVT 23.85 23.85 23.85 0.00 0.00 0 0.00% - - 500,850 27.83 6.47 - -
TYA 12.75 12.75 12.65 12.80 12.45 0 0.00% 16,000 202,820 391,177 21.73 4.40 - -
UDC 4.98 4.91 4.81 4.98 4.69 -70 -1.41% 107,300 511,960 170,406 9.47 1227.50 - -
UIC 36.90 36.85 36.85 36.85 36.50 -50 -0.14% 2,000 73,490 294,800 16.38 5.82 - -
VAF 10.30 10.30 11.00 11.00 10.30 0 0.00% 2,600 28,530 387,953 21.55 32.39 - -
VCA 10.70 10.70 10.70 10.70 10.70 0 0.00% 500 5,350 162,504 9.03 6.43 - -
VCB 94.20 93.00 93.80 95.00 93.00 -1,200 -1.27% 759,400 71,474,490 440,124,041 24,451.34 20.75 - -
VCF 226.00 226.00 226.00 0.00 0.00 0 0.00% - - 6,006,885 333.72 8.82 - -
VCG 19.75 19.85 19.75 20.15 19.60 +100 +0.51% 3,729,700 74,163,540 9,644,716 535.82 12.82 - -
VCI 28.00 27.20 28.00 28.30 27.20 -800 -2.86% 3,611,200 99,954,990 11,845,597 658.09 6.42 - -
VDP 35.50 35.50 35.50 0.00 0.00 0 0.00% - - 597,533 33.20 10.19 - -
VDS 7.60 7.69 7.60 7.88 7.60 +90 +1.18% 82,700 635,230 1,614,900 89.72 22.23 - -
VFG 38.95 38.90 36.30 38.90 36.30 -50 -0.13% 2,600 98,280 1,622,621 90.15 9.76 - -
VGC 36.00 35.60 36.00 36.50 35.60 -400 -1.11% 246,000 8,814,870 15,961,260 886.74 24.50 - -
VHC 65.40 68.00 66.30 68.70 65.80 +2,600 +3.98% 513,600 34,792,550 12,469,633 692.76 5.41 - -
VHM 46.60 45.30 45.65 46.70 45.30 -1,300 -2.79% 3,121,100 142,050,440 197,252,847 10,958.49 6.97 - -
VIB 23.20 22.00 22.35 22.40 21.95 -1,200 -5.17% 1,773,800 39,343,070 46,368,805 2,576.04 5.65 - -
VIC 54.40 54.20 53.50 54.50 52.40 -200 -0.37% 3,006,800 160,191,540 209,692,066 11,649.56 22.28 - -
VID 6.04 6.05 6.03 6.05 5.80 +10 +0.17% 7,100 42,480 247,058 13.73 195.16 - -
VIP 9.95 10.15 9.95 10.40 9.83 +200 +2.01% 427,300 4,298,090 694,980 38.61 34.06 - -
VIX 7.44 7.43 7.45 7.55 7.37 -10 -0.13% 4,456,400 33,328,430 4,325,294 240.29 7.16 - -
VJC 108.00 101.90 107.70 109.00 101.90 -6,100 -5.65% 217,800 23,071,920 55,190,195 3,066.12 14.34 - -
VMD 19.10 19.50 18.25 19.80 18.25 +400 +2.09% 1,700 32,930 301,085 16.73 9.41 - -
VND 14.60 14.40 14.60 14.80 14.35 -200 -1.37% 8,089,600 117,752,870 17,536,627 974.26 7.85 - -
VNE 9.60 9.63 9.65 9.65 9.41 +30 +0.31% 510,900 4,887,090 789,025 43.83 79.59 - -
VNG 9.44 9.39 9.40 9.40 9.20 -50 -0.53% 6,800 63,360 913,427 50.75 49.68 - -
VNL 19.95 19.90 19.95 19.95 19.75 -50 -0.25% 6,300 124,640 187,597 10.42 9.70 - -
VNM 75.80 75.00 75.80 76.00 75.00 -800 -1.06% 1,593,600 119,858,250 156,746,658 8,708.15 13.69 - -
VNS 18.40 18.25 18.25 18.25 18.25 -150 -0.82% 100 1,830 1,238,430 68.80 11.47 - -
VOS 10.00 10.00 10.00 10.15 9.94 0 0.00% 553,700 5,534,230 1,400,000 77.78 27.40 - -
VPB 17.95 18.00 17.95 18.55 17.90 +50 +0.28% 15,157,900 275,723,150 120,837,672 6,713.20 5.33 - -
VPD 24.00 24.00 23.10 24.00 23.00 0 0.00% 17,000 395,480 2,558,151 142.12 - - -
VPG 13.30 13.25 13.40 13.45 13.05 -50 -0.38% 807,900 10,675,020 1,062,628 59.03 6.01 - -
VPH 4.07 4.10 4.10 4.11 4.05 +30 +0.74% 58,200 237,040 390,967 21.72 12.77 - -
VPI 52.60 52.30 52.40 52.70 52.30 -300 -0.57% 409,700 21,518,880 12,656,580 703.14 16.53 - -
VPS 8.90 8.64 8.62 8.90 8.62 -260 -2.92% 3,600 31,470 211,341 11.74 15.71 - -
VRC 8.73 8.65 8.64 8.65 8.30 -80 -0.92% 4,600 39,400 432,500 24.03 18.02 - -
VRE 28.50 28.20 28.30 28.95 28.15 -300 -1.05% 1,205,500 34,297,270 64,079,379 3,559.97 23.00 - -
VSC 30.10 29.00 30.00 30.00 29.00 -1,100 -3.65% 526,500 15,626,210 3,516,813 195.38 7.58 - -
VSH 37.00 37.20 37.20 37.80 37.00 +200 +0.54% 22,000 817,900 8,788,174 488.23 49.93 - -
VSI 17.00 17.00 17.00 0.00 0.00 0 0.00% - - 224,400 12.47 9.47 - -
VTB 16.20 16.20 16.20 0.00 0.00 0 0.00% - - 175,033 9.72 13.99 - -
VTO 7.77 7.80 7.78 7.85 7.72 +30 +0.39% 38,400 299,190 622,960 34.61 7.76 - -
YBM 5.69 5.69 5.61 5.69 5.61 0 0.00% 4,100 23,070 81,366 4.52 8.84 - -
YEG 9.50 9.54 9.75 9.75 9.40 +40 +0.42% 53,000 504,470 298,411 16.58 - - -
合計 4,236,706,618 235,372.59 0 0
銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種

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