会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2022/05/18 VNT
※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 1,240.76
+12.39/+1.01%
売買高 485,410,300 株
(前日比 -5.75%)
売買高(相対取引を含む) 537,235,065 株
(前日比 -3.39%)
値上がり銘柄数 236
値下がり銘柄数 119
変わらず銘柄数 61
総銘柄数 416
売買代金 12,953,002 百万VND
(前日比 -2.22%)
売買代金(相対取引を含む) 13,826,057 百万VND
(前日比 -3.21%)
前日終値 1228.37 (05/17) 
始値 1240.06
高値 1249.84
安値 1222.92
年初来高値 1,528.57 (01/06) 
年初来安値 1171.95 (05/16) 
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 1,286.41 +6.86 +0.54% VN100 1,234.30 +11.58 +0.95% VNFIN Lead 1,701.14 +27.32 +1.63%
VNMID 1,659.00 +32.95 +2.03% VNALL 1,255.84 +12.17 +0.98% VNFIN Select 1,737.09 +18.27 +1.06%
VNSML 1,599.80 +20.89 +1.32% VN Diamond 1,814.43 +5.34 +0.3% VNX Allshare 2,038.48 +16.51 +0.82%
産業トレンド
+0.65 +0.57 +0.96 +1.67 +1.33 +0.96
+0.82 +0.74 +0.87 +0.77 +1.09 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価2022/05/18 VNT※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 11.55 11.80 11.90 12.15 11.70 +250 +2.16% 4,201,000 50,068,430 3,851,927 215.19 4.39 - -
AAM 12.35 12.35 13.00 13.00 12.05 0 0.00% 30,600 375,240 129,072 7.21 17.64 - -
AAT 15.00 14.70 15.00 15.00 14.60 -300 -2.00% 766,700 11,367,310 937,882 52.40 24.18 - -
ABR 21.60 21.60 21.60 0.00 0.00 0 0.00% - - - - 13.47 - -
ABS 12.15 12.40 12.55 12.80 12.35 +250 +2.06% 432,700 5,441,910 992,000 55.42 10.81 - -
ABT 40.00 40.55 41.80 41.80 38.10 +550 +1.38% 1,500 60,590 466,214 26.05 9.57 - -
ACB 29.25 28.95 29.70 29.75 28.80 -300 -1.03% 3,521,100 102,621,500 78,221,397 4,369.91 7.97 - -
ACC 15.00 15.00 15.00 15.00 14.60 0 0.00% 106,400 1,584,120 1,575,000 87.99 4.42 - -
ACL 23.50 23.70 23.80 24.60 23.00 +200 +0.85% 359,600 8,638,230 1,188,769 66.41 3.81 - -
ADG 46.60 46.70 46.65 47.10 46.50 +100 +0.21% 82,300 3,851,540 928,821 51.89 8.32 - -
ADS 27.80 28.00 28.10 28.90 27.35 +200 +0.72% 350,600 9,867,890 1,065,945 59.55 93.02 - -
AGG 38.50 38.00 38.70 38.70 37.90 -500 -1.30% 169,100 6,443,140 4,245,129 237.16 8.26 - -
AGM 31.85 31.55 31.95 32.00 30.70 -300 -0.94% 212,000 6,744,180 574,210 32.08 14.26 - -
AGR 12.50 12.65 12.90 13.20 12.60 +150 +1.20% 597,200 7,692,970 2,671,679 149.26 39.16 - -
AMD 4.05 3.99 4.15 4.16 3.99 -60 -1.48% 1,672,400 6,769,180 652,384 36.45 20.46 - -
ANV 41.35 42.00 42.20 43.60 41.45 +650 +1.57% 1,233,800 52,488,640 5,339,371 298.29 7.58 - -
APC 21.35 21.45 21.35 21.70 21.00 +100 +0.47% 4,000 85,880 426,963 23.85 4.86 - -
APG 9.63 9.63 9.80 9.99 9.60 0 0.00% 1,835,700 17,909,520 1,408,933 78.71 13.21 - -
APH 13.95 14.40 14.30 14.65 14.00 +450 +3.23% 3,246,500 46,589,070 3,511,933 196.20 4.19 - -
ASG 29.40 29.50 29.35 29.50 28.05 +100 +0.34% 7,200 206,950 2,231,790 124.68 10.12 - -
ASM 15.85 16.20 16.15 16.85 16.05 +350 +2.21% 2,902,700 47,765,250 5,451,733 304.57 6.46 - -
ASP 8.32 8.30 8.74 8.74 8.30 -20 -0.24% 108,900 932,080 309,918 17.31 7.80 - -
AST 56.00 55.00 55.90 55.90 54.90 -1,000 -1.79% 23,700 1,306,030 2,475,000 138.27 12.97 - -
BAF 34.90 34.40 34.70 35.40 34.00 -500 -1.43% 1,428,800 49,561,720 2,683,200 149.90 26.54 - -
BBC 73.00 72.50 68.20 74.70 68.20 -500 -0.68% 900 64,330 1,359,570 75.95 12.43 - -
BCE 10.70 10.55 10.70 10.85 10.55 -150 -1.40% 242,300 2,593,640 369,250 20.63 10.25 - -
BCG 19.25 19.30 20.00 20.20 19.30 +50 +0.26% 4,555,800 89,977,820 9,713,795 542.67 18.22 - -
BCM 70.00 74.90 71.00 74.90 69.00 +4,900 +7.00% 274,400 20,131,460 77,521,500 4,330.81 32.12 - -
BFC 25.60 26.60 26.00 27.10 25.65 +1,000 +3.91% 670,300 17,530,610 1,520,669 84.95 22.83 - -
BHN 55.50 54.60 54.50 56.50 54.50 -900 -1.62% 900 49,290 12,656,280 707.05 23.94 - -
BIC 27.85 28.00 28.70 28.70 27.80 +150 +0.54% 26,900 758,550 3,283,753 183.45 17.64 - -
BID 34.45 34.90 34.90 35.50 34.20 +450 +1.31% 1,288,800 45,022,580 176,542,481 9,862.71 16.13 - -
BKG 6.85 7.05 6.85 7.20 6.85 +200 +2.92% 208,900 1,462,160 225,600 12.60 11.52 - -
BMC 15.65 15.45 15.60 15.95 15.35 -200 -1.28% 27,300 428,280 191,466 10.70 11.91 - -
BMI 29.00 30.00 29.85 30.50 29.00 +1,000 +3.45% 321,700 9,571,290 3,288,720 183.73 17.92 - -
BMP 54.00 55.40 54.00 55.40 53.50 +1,400 +2.59% 35,100 1,920,590 4,535,096 253.36 10.73 - -
BRC 14.10 14.40 14.00 14.55 13.65 +300 +2.13% 1,600 22,630 178,200 9.96 9.10 - -
BSI 23.00 23.20 24.00 24.20 23.20 +200 +0.87% 317,900 7,571,520 2,820,438 157.57 23.77 - -
BTP 16.90 16.90 16.40 17.10 16.25 0 0.00% 3,900 63,630 1,022,207 57.11 5.60 - -
BTT 46.00 49.20 48.00 49.20 42.80 +3,200 +6.96% 800 37,960 664,200 37.11 13.84 - -
BVH 51.20 50.70 51.90 52.50 50.50 -500 -0.98% 1,289,600 66,377,490 37,635,764 2,102.56 30.02 - -
BWE 50.00 49.60 51.00 51.00 49.60 -400 -0.80% 238,400 11,908,400 9,568,832 534.57 19.53 - -
C32 25.90 25.75 25.90 26.30 25.75 -150 -0.58% 44,900 1,166,760 387,026 21.62 5.46 - -
C47 14.50 14.60 14.60 15.00 14.45 +100 +0.69% 202,700 2,966,110 401,931 22.45 40.44 - -
CAV 54.00 56.00 55.90 56.00 55.90 +2,000 +3.70% 300 16,780 3,219,408 179.86 6.91 - -
CCI 31.40 31.40 30.35 32.50 30.05 0 0.00% 12,800 405,150 550,791 30.77 22.14 - -
CCL 10.25 10.25 10.35 10.50 10.15 0 0.00% 165,000 1,701,940 486,874 27.20 12.62 - -
CDC 17.50 17.65 17.85 17.85 17.40 +150 +0.86% 51,300 908,000 388,101 21.68 8.15 - -
CEE 13.45 13.35 12.65 13.55 12.60 -100 -0.74% 2,000 26,160 527,325 29.46 - - -
CHP 24.00 24.40 24.00 24.50 23.90 +400 +1.67% 31,600 764,030 3,584,669 200.26 15.65 - -
CIG 9.45 9.40 9.65 9.70 9.32 -50 -0.53% 122,100 1,162,540 296,476 16.56 2350.00 - -
CII 20.00 20.00 20.30 20.90 20.00 0 0.00% 4,271,900 87,060,770 5,044,300 281.80 26.63 - -
CKG 18.70 19.00 18.55 19.90 18.55 +300 +1.60% 658,100 12,532,820 1,645,396 91.92 13.14 - -
CLC 37.45 37.80 37.45 37.80 37.40 +350 +0.93% 16,300 613,290 990,647 55.34 7.76 - -
CLL 29.95 30.00 30.30 30.30 29.60 +50 +0.17% 6,700 200,930 1,020,000 56.98 12.36 - -
CLW 35.50 35.50 35.50 0.00 0.00 0 0.00% - - 461,500 25.78 32.04 - -
CMG 57.00 59.00 58.10 59.00 57.00 +2,000 +3.51% 19,800 1,158,870 6,430,934 359.27 42.35 - -
CMV 14.80 14.50 13.90 14.90 13.80 -300 -2.03% 1,100 15,540 263,260 14.71 11.85 - -
CMX 17.20 17.60 17.50 18.10 17.10 +400 +2.33% 1,614,400 28,454,940 1,598,388 89.30 5.66 - -
CNG 33.00 33.00 34.20 34.20 32.30 0 0.00% 187,500 6,215,560 890,989 49.78 12.60 - -
COM 60.50 56.40 58.00 60.60 56.40 -4,100 -6.78% 4,800 278,330 796,403 44.49 15.61 - -
CRC 7.90 8.02 8.35 8.35 8.00 +120 +1.52% 225,500 1,816,750 240,600 13.44 22.34 - -
CRE 31.60 31.60 31.60 32.00 31.30 0 0.00% 436,500 13,806,520 6,370,543 355.90 6.50 - -
CSM 17.00 17.90 17.10 18.15 17.10 +900 +5.29% 127,900 2,306,560 1,854,892 103.63 35.38 - -
CSV 40.05 41.70 41.45 42.50 41.00 +1,650 +4.12% 531,400 22,217,880 1,843,140 102.97 8.29 - -
CTD 46.15 47.80 47.50 48.35 46.60 +1,650 +3.58% 478,500 22,709,560 3,530,483 197.23 5.40 - -
CTF 25.65 25.70 25.80 27.30 25.30 +50 +0.19% 427,400 10,973,740 1,860,623 103.95 28.18 - -
CTG 26.25 26.60 26.55 27.25 26.30 +350 +1.33% 6,426,500 172,127,030 127,832,966 7,141.51 13.01 - -
CTI 13.90 14.15 14.40 14.65 14.05 +250 +1.80% 260,600 3,730,540 775,420 43.32 11.88 - -
CTR 74.00 75.90 75.60 77.50 74.00 +1,900 +2.57% 612,200 46,373,660 - - 25.47 - -
CTS 19.25 19.90 19.50 20.50 19.50 +650 +3.38% 933,500 18,799,140 2,286,706 127.75 18.44 - -
CVT 43.80 43.80 43.70 44.85 41.00 0 0.00% 10,200 427,120 1,607,061 89.78 10.27 - -
D2D 52.00 52.50 52.00 52.90 51.90 +500 +0.96% 74,100 3,877,630 1,588,636 88.75 3.47 - -
DAG 7.98 7.80 8.14 8.14 7.80 -180 -2.26% 350,700 2,783,290 464,585 25.95 7.60 - -
DAH 8.79 8.90 9.20 9.20 8.90 +110 +1.25% 428,600 3,859,580 749,380 41.86 494.44 - -
DAT 15.50 15.50 15.50 16.15 15.25 0 0.00% 1,400 21,780 855,699 47.80 11.14 - -
DBC 22.45 22.85 23.00 23.35 22.60 +400 +1.78% 651,100 15,001,100 5,266,442 294.21 6.82 - -
DBD 54.90 56.80 55.00 57.00 55.00 +1,900 +3.46% 45,200 2,540,260 3,270,110 182.69 23.24 - -
DBT 12.85 12.60 12.90 12.90 12.60 -250 -1.95% 15,900 201,050 178,984 10.00 7.54 - -
DC4 13.75 14.00 13.95 14.50 13.80 +250 +1.82% 111,600 1,568,800 493,493 27.57 7.95 - -
DCL 27.00 27.00 27.50 27.50 26.70 0 0.00% 52,300 1,423,060 1,588,486 88.74 17.34 - -
DCM 27.90 29.85 28.40 29.85 28.10 +1,950 +6.99% 5,196,000 152,422,870 15,802,590 882.83 50.17 - -
DGC 192.70 203.00 195.00 203.40 195.00 +10,300 +5.35% 1,215,700 241,920,810 34,729,176 1,940.18 47.87 - -
DGW 99.70 106.60 105.40 106.60 102.50 +6,900 +6.92% 510,300 53,690,110 9,658,019 539.55 26.91 - -
DHA 44.40 45.95 44.40 46.25 43.60 +1,550 +3.49% 40,000 1,812,990 676,663 37.80 10.88 - -
DHC 73.40 74.00 75.00 75.00 73.30 +600 +0.82% 173,800 12,798,170 5,179,587 289.36 21.87 - -
DHG 92.00 93.00 93.90 93.90 90.20 +1,000 +1.09% 9,200 850,800 12,159,385 679.30 19.92 - -
DHM 10.70 10.70 10.80 10.80 10.55 0 0.00% 167,800 1,795,230 335,939 18.77 79.85 - -
DIG 51.80 55.40 53.30 55.40 52.80 +3,600 +6.95% 9,176,500 503,340,350 27,693,959 1,547.15 43.08 - -
DLG 4.80 4.99 4.99 5.08 4.82 +190 +3.96% 2,593,100 12,880,930 1,493,556 83.44 - - -
DMC 51.90 50.20 51.20 51.80 50.20 -1,700 -3.28% 51,000 2,615,600 1,743,319 97.39 7.49 - -
DPG 49.60 50.80 50.40 51.50 49.60 +1,200 +2.42% 336,200 16,988,570 3,200,377 178.79 12.09 - -
DPM 49.25 52.40 50.70 52.60 50.00 +3,150 +6.40% 4,471,800 230,143,230 20,505,915 1,145.58 60.72 - -
DPR 73.20 74.70 73.30 76.00 73.30 +1,500 +2.05% 309,700 23,194,640 3,212,100 179.45 16.39 - -
DQC 24.40 24.95 24.50 26.00 24.40 +550 +2.25% 128,800 3,237,090 687,574 38.41 24.63 - -
DRC 28.35 28.65 28.35 28.90 28.20 +300 +1.06% 253,700 7,241,340 3,403,408 190.13 13.58 - -
DRH 14.20 14.20 14.30 14.80 13.90 0 0.00% 933,600 13,477,080 1,756,652 98.14 18.61 - -
DRL 64.00 66.90 65.00 66.90 65.00 +2,900 +4.53% 500 32,990 635,550 35.51 12.10 - -
DSN 45.90 46.00 47.90 47.90 45.15 +100 +0.22% 2,900 132,640 555,818 31.05 6.87 - -
DTA 12.10 12.60 12.00 12.60 11.40 +500 +4.13% 20,700 252,170 227,554 12.71 34.43 - -
DTL 40.65 40.65 40.65 40.65 40.65 0 0.00% 300 12,200 2,464,649 137.69 - - -
DTT 13.40 12.50 12.50 12.50 12.50 -900 -6.72% 600 7,500 101,898 5.69 13.74 - -
DVP 54.90 56.10 56.90 56.90 56.10 +1,200 +2.19% 2,000 112,660 2,244,000 125.36 9.06 - -
DXG 26.20 26.70 26.50 27.80 25.90 +500 +1.91% 8,899,800 239,797,100 16,221,035 906.20 9.99 - -
DXS 21.20 22.65 21.20 22.65 21.20 +1,450 +6.84% 443,000 9,988,560 8,113,257 453.25 5.28 - -
DXV 5.48 5.60 5.50 5.76 5.50 +120 +2.19% 28,600 161,200 55,440 3.10 - - -
E1VFVN30 21.79 21.80 21.80 21.85 21.36 +10 +0.05% 494,100 10,661,740 - - - - -
EIB 31.50 31.50 32.50 32.50 31.10 0 0.00% 114,300 3,606,080 38,727,136 2,163.53 44.74 - -
ELC 17.65 18.00 17.80 18.60 17.30 +350 +1.98% 469,600 8,418,090 916,708 51.21 30.51 - -
EMC 21.60 23.00 20.20 23.10 20.10 +1,400 +6.48% 8,200 175,500 351,839 19.66 247.31 - -
EVE 14.65 14.60 14.90 15.15 14.40 -50 -0.34% 126,400 1,849,010 599,937 33.52 7.73 - -
EVF 11.10 11.40 11.25 11.50 11.20 +300 +2.70% 221,600 2,520,510 3,699,151 206.66 12.42 - -
EVG 8.02 8.10 8.20 8.25 8.10 +80 +1.00% 174,700 1,428,740 1,743,524 97.40 28.32 - -
FCM 6.25 6.30 6.26 6.55 6.24 +50 +0.80% 226,800 1,444,800 284,130 15.87 6.70 - -
FCN 15.30 15.60 15.80 16.20 15.35 +300 +1.96% 2,328,000 36,805,530 1,956,848 109.32 8.37 - -
FDC 25.35 25.80 25.80 25.80 25.80 +450 +1.78% 2,000 51,600 996,486 55.67 15.15 - -
FIR 41.30 42.10 41.70 42.50 41.30 +800 +1.94% 358,500 15,094,180 1,138,378 63.60 5.93 - -
FIT 9.00 9.01 9.10 9.40 8.99 +10 +0.11% 1,870,500 17,078,010 2,603,914 145.47 32.64 - -
FLC 7.16 6.86 7.20 7.25 6.83 -300 -4.19% 10,327,900 72,265,230 4,870,585 272.10 15.84 - -
FMC 54.80 55.40 55.50 56.50 54.80 +600 +1.09% 84,100 4,665,290 3,622,544 202.38 10.13 - -
FPT 99.70 97.70 99.70 100.10 97.50 -2,000 -2.01% 1,934,400 190,447,640 89,316,941 4,989.77 23.15 - -
FRT 108.70 113.50 110.70 114.00 109.00 +4,800 +4.42% 1,177,800 131,512,010 8,964,433 500.81 43.45 - -
FTS 35.05 36.95 36.50 37.50 36.00 +1,900 +5.42% 570,900 21,191,510 5,452,594 304.61 20.74 - -
FUCTVGF3 12.80 12.80 12.80 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 9.59 9.60 9.50 9.60 9.50 +10 +0.10% 500 4,790 - - - - -
FUEIP100 9.14 9.29 9.25 9.40 9.13 +150 +1.64% 47,800 442,660 - - - - -
FUEKIV30 8.32 8.36 8.35 8.42 8.22 +40 +0.48% 53,300 438,490 - - - - -
FUEMAV30 14.94 15.09 15.11 15.19 14.93 +150 +1.00% 26,400 397,570 - - - - -
FUESSV30 15.84 16.08 16.03 16.08 15.71 +240 +1.52% 33,500 532,080 - - - - -
FUESSV50 17.00 18.19 18.05 18.19 18.05 +1,190 +7.00% 2,400 43,500 - - - - -
FUESSVFL 16.51 17.32 17.20 17.60 16.91 +810 +4.91% 609,700 10,520,110 - - - - -
FUEVFVND 26.00 26.15 26.00 26.26 25.65 +150 +0.58% 1,426,400 37,009,760 - - - - -
FUEVN100 17.16 16.94 18.05 18.05 16.88 -220 -1.28% 83,800 1,428,270 - - - - -
GAB 196.40 196.40 196.40 0.00 0.00 0 0.00% - - 2,927,143 163.53 180.02 - -
GAS 100.90 105.00 101.00 106.40 100.30 +4,100 +4.06% 909,900 94,720,940 200,964,750 11,227.08 17.10 - -
GDT 49.25 48.10 48.50 48.55 48.05 -1,150 -2.34% 5,700 276,240 931,458 52.04 11.25 - -
GEG 20.10 20.70 20.50 21.00 20.15 +600 +2.99% 588,100 12,164,900 6,286,911 351.22 18.06 - -
GEX 21.05 21.90 21.70 22.30 21.10 +850 +4.04% 11,690,500 255,712,820 18,647,758 1,041.77 16.52 - -
GIL 64.80 63.70 65.60 65.60 63.00 -1,100 -1.70% 338,300 21,695,560 3,822,000 213.52 8.10 - -
GMC 20.00 20.00 20.95 20.95 20.00 0 0.00% 800 16,290 659,020 36.82 3.41 - -
GMD 51.70 51.20 52.30 53.50 51.10 -500 -0.97% 1,982,700 103,397,980 15,430,551 862.04 31.96 - -
GMH 18.30 17.90 18.00 18.20 17.70 -400 -2.19% 123,500 2,212,260 295,350 16.50 23.25 - -
GSP 11.05 11.10 11.45 11.45 11.05 +50 +0.45% 124,200 1,393,460 619,374 34.60 8.11 - -
GTA 14.95 15.40 15.90 15.90 15.00 +450 +3.01% 500 7,710 151,382 8.46 8.28 - -
GVR 23.35 23.35 23.60 23.95 23.00 0 0.00% 1,896,500 44,525,840 93,400,000 5,217.88 28.72 - -
HAG 8.61 9.00 9.00 9.20 8.90 +390 +4.53% 13,183,700 119,616,850 8,346,594 466.29 - - -
HAH 72.60 76.80 74.00 77.40 72.50 +4,200 +5.79% 1,547,100 116,350,530 5,245,119 293.02 32.71 - -
HAI 3.72 3.66 3.77 3.78 3.66 -60 -1.61% 2,174,400 8,034,360 668,619 37.35 44.10 - -
HAP 7.80 7.98 7.85 8.00 7.81 +180 +2.31% 320,200 2,542,680 885,320 49.46 22.48 - -
HAR 7.05 7.04 7.05 7.29 6.80 -10 -0.14% 627,000 4,426,680 673,616 37.63 106.67 - -
HAS 11.50 11.80 11.10 11.80 10.90 +300 +2.61% 2,600 30,430 92,040 5.14 17.80 - -
HAX 19.00 18.90 19.10 19.90 18.90 -100 -0.53% 865,000 16,643,000 935,871 52.28 13.23 - -
HBC 19.25 20.10 20.10 20.55 19.80 +850 +4.42% 4,984,800 101,550,590 4,937,653 275.85 11.71 - -
HCD 11.00 11.30 11.10 11.40 10.85 +300 +2.73% 417,300 4,637,680 356,965 19.94 15.52 - -
HCM 22.60 22.90 23.00 23.90 22.60 +300 +1.33% 6,510,800 150,826,500 10,470,154 584.92 14.35 - -
HDB 24.00 24.00 24.00 24.35 23.60 0 0.00% 2,847,700 68,340,350 48,293,019 2,697.93 6.53 - -
HDC 53.70 55.60 55.00 57.40 55.00 +1,900 +3.54% 1,283,500 72,362,210 4,807,713 268.59 20.93 - -
HDG 40.55 43.35 41.50 43.35 41.10 +2,800 +6.91% 1,768,300 75,983,450 8,836,413 493.65 5.52 - -
HHP 10.50 10.50 10.50 10.50 10.30 0 0.00% 33,200 345,770 315,733 17.64 11.73 - -
HHS 6.75 6.99 6.81 7.09 6.81 +240 +3.56% 1,275,900 8,887,830 2,246,923 125.53 9.17 - -
HHV 14.65 14.90 15.00 15.45 14.80 +250 +1.71% 1,672,200 25,318,640 - - 1.79 - -
HID 6.47 6.59 6.51 6.80 6.51 +120 +1.85% 215,700 1,432,260 387,224 21.63 - - -
HII 9.50 9.50 9.50 9.72 9.40 0 0.00% 418,700 4,011,260 699,799 39.09 5.74 - -
HMC 27.90 28.55 28.00 28.70 27.90 +650 +2.33% 111,400 3,170,580 599,550 33.49 52.58 - -
HNG 6.25 6.30 6.35 6.47 6.26 +50 +0.80% 4,780,700 30,460,540 6,983,890 390.16 - - -
HOT 33.05 33.05 33.05 0.00 0.00 0 0.00% - - 264,398 14.77 22.56 - -
HPG 38.20 38.20 38.40 38.70 37.85 0 0.00% 16,073,200 614,120,980 170,865,647 9,545.57 14.01 - -
HPX 26.50 26.35 26.00 26.35 26.00 -150 -0.57% 503,200 13,157,470 8,014,842 447.76 11.98 - -
HQC 5.45 5.29 5.60 5.60 5.26 -160 -2.94% 10,640,700 57,831,100 2,521,210 140.85 61.51 - -
HRC 54.00 54.00 54.00 0.00 0.00 0 0.00% - - 1,631,158 91.13 210.94 - -
HSG 21.15 21.40 21.50 22.10 21.35 +250 +1.18% 4,906,400 106,238,830 10,560,513 589.97 26.10 - -
HSL 6.84 7.04 6.85 7.05 6.80 +200 +2.92% 116,600 806,240 226,457 12.65 2.62 - -
HT1 15.85 16.35 16.05 16.50 15.85 +500 +3.15% 755,000 12,275,570 6,238,995 348.55 8.43 - -
HTI 18.80 18.60 18.80 18.80 18.60 -200 -1.06% 11,300 210,440 464,055 25.92 6.64 - -
HTL 20.45 20.70 20.70 20.70 20.70 +250 +1.22% 100 2,070 248,400 13.88 12.04 - -
HTN 34.75 35.95 36.00 36.50 35.10 +1,200 +3.45% 167,400 6,026,460 3,203,735 178.98 6.63 - -
HTV 12.70 13.25 13.50 13.50 13.15 +550 +4.33% 26,900 357,310 173,628 9.70 5.94 - -
HU1 13.00 12.10 12.50 12.95 12.10 -900 -6.92% 22,600 275,020 121,000 6.76 14.56 - -
HU3 8.20 8.70 8.75 8.75 8.22 +500 +6.10% 500 4,320 87,000 4.86 5.22 - -
HUB 25.90 26.25 26.00 27.30 25.90 +350 +1.35% 86,800 2,291,760 500,255 27.95 6.26 - -
HVH 7.55 7.41 7.89 7.89 7.40 -140 -1.85% 127,300 962,360 273,799 15.30 3.24 - -
HVN 19.20 18.80 19.50 19.50 18.80 -400 -2.08% 1,136,000 21,649,990 41,630,610 2,325.73 11.37 - -
HVX 5.39 5.30 5.70 5.70 5.11 -90 -1.67% 8,700 47,400 220,084 12.30 43.44 - -
IBC 20.00 20.00 20.00 20.00 19.70 0 0.00% 239,100 4,759,900 1,663,013 92.91 37.59 - -
ICT 16.45 16.70 16.80 16.80 16.10 +250 +1.52% 12,500 205,940 537,490 30.03 5.99 - -
IDI 19.60 19.95 20.30 20.75 19.75 +350 +1.79% 2,601,100 52,589,530 4,541,510 253.72 12.83 - -
IJC 17.10 17.50 17.30 17.80 17.25 +400 +2.34% 1,442,800 25,308,730 3,799,203 212.25 9.37 - -
ILB 35.50 36.60 35.50 36.60 35.50 +1,100 +3.10% 32,600 1,161,640 896,782 50.10 17.45 - -
IMP 66.00 65.50 65.00 65.60 65.00 -500 -0.76% 5,100 334,270 4,366,988 243.97 22.65 - -
ITA 11.05 11.10 11.30 11.60 11.10 +50 +0.45% 6,109,800 69,261,240 10,415,369 581.86 51.39 - -
ITC 12.00 12.15 12.00 12.45 11.95 +150 +1.25% 245,500 2,963,530 1,059,651 59.20 7.15 - -
ITD 13.40 13.50 13.40 13.80 13.40 +100 +0.75% 72,500 980,680 287,165 16.04 15.20 - -
JVC 6.38 6.45 6.50 6.58 6.40 +70 +1.10% 1,360,200 8,858,680 725,626 40.54 258.00 - -
KBC 38.50 40.00 39.00 40.50 38.40 +1,500 +3.90% 3,096,200 122,978,370 23,028,447 1,286.51 20.46 - -
KDC 50.10 50.20 49.95 50.40 49.70 +100 +0.20% 1,092,900 54,652,110 12,631,525 705.67 176.76 - -
KDH 41.70 41.50 41.70 41.80 41.05 -200 -0.48% 1,273,400 52,894,120 26,681,888 1,490.61 24.56 - -
KHG 10.05 10.10 10.35 10.45 10.05 +50 +0.50% 1,072,200 10,930,510 3,220,057 179.89 118.82 - -
KHP 10.70 11.25 11.35 11.40 11.05 +550 +5.14% 131,100 1,471,520 646,554 36.12 13.85 - -
KMR 5.56 5.59 5.56 5.79 5.56 +30 +0.54% 83,500 469,590 317,947 17.76 91.64 - -
KOS 35.20 35.40 35.00 35.40 35.00 +200 +0.57% 284,400 10,047,960 7,663,439 428.13 183.42 - -
KPF 14.50 15.25 14.70 15.40 14.30 +750 +5.17% 83,800 1,240,140 928,225 51.86 9.21 - -
KSB 32.05 32.30 32.50 33.55 31.60 +250 +0.78% 1,428,100 46,625,430 2,464,354 137.67 6.11 - -
L10 28.50 28.50 28.50 28.50 28.50 0 0.00% 200 5,700 279,015 15.59 15.94 - -
LAF 22.95 22.90 22.00 22.90 21.35 -50 -0.22% 1,300 28,350 337,272 18.84 18.86 - -
LBM 95.00 90.30 92.00 96.00 88.40 -4,700 -4.95% 2,500 225,060 903,000 50.45 14.56 - -
LCG 13.80 13.95 14.35 14.70 13.90 +150 +1.09% 2,871,700 41,095,830 2,405,043 134.36 8.34 - -
LCM 4.29 4.43 4.59 4.59 4.29 +140 +3.26% 112,700 508,650 109,123 6.10 - - -
LDG 12.60 13.00 12.90 13.20 12.55 +400 +3.17% 3,775,600 48,767,660 3,112,814 173.90 5.02 - -
LEC 10.60 11.00 10.70 11.10 10.65 +400 +3.77% 600 6,490 287,100 16.04 - - -
LGC 43.40 42.85 42.85 42.85 42.85 -550 -1.27% 100 4,290 8,263,827 461.67 24.14 - -
LGL 6.12 6.02 6.20 6.40 6.02 -100 -1.63% 114,400 701,350 310,013 17.32 5.50 - -
LHG 32.40 32.50 33.15 33.50 32.00 +100 +0.31% 255,000 8,392,060 1,625,390 90.80 12.73 - -
LIX 42.20 43.00 42.50 43.00 42.50 +800 +1.90% 3,400 145,950 1,393,200 77.83 8.67 - -
LM8 12.60 12.75 12.95 12.95 12.20 +150 +1.19% 16,300 203,110 119,706 6.69 16.00 - -
LPB 14.00 14.80 14.30 14.95 14.10 +800 +5.71% 7,999,600 118,301,380 18,331,078 1,024.08 9.32 - -
LSS 10.10 10.20 10.35 10.40 10.10 +100 +0.99% 311,400 3,189,660 714,000 39.89 80.95 - -
MBB 26.30 26.65 26.80 27.50 26.40 +350 +1.33% 8,675,300 233,437,310 100,692,275 5,625.27 7.41 - -
MCG 5.20 5.05 5.22 5.28 5.05 -150 -2.88% 379,900 1,964,050 262,853 14.68 23.17 - -
MCP 27.20 28.70 26.25 28.95 25.65 +1,500 +5.51% 2,400 65,270 432,010 24.13 434.85 - -
MDG 16.85 17.95 16.40 18.00 16.40 +1,100 +6.53% 11,600 207,710 185,330 10.35 15.70 - -
MHC 7.38 7.39 7.30 7.59 7.30 +10 +0.14% 161,200 1,199,450 305,997 17.09 31.58 - -
MIG 24.90 25.15 25.00 26.00 24.50 +250 +1.00% 1,189,700 30,111,420 3,596,450 200.92 20.79 - -
MSB 19.45 19.60 19.45 20.00 19.20 +150 +0.77% 2,024,900 39,740,480 29,939,000 1,672.57 20.19 - -
MSH 69.50 70.50 72.00 72.00 69.50 +1,000 +1.44% 76,500 5,378,150 3,525,663 196.96 7.74 - -
MSN 96.50 103.20 98.10 103.20 93.50 +6,700 +6.94% 1,291,600 129,766,080 146,197,411 8,167.45 21.65 - -
MWG 131.60 133.50 131.70 133.70 129.80 +1,900 +1.44% 805,600 105,969,420 97,725,266 5,459.51 15.41 - -
NAF 14.00 14.30 14.40 14.50 14.00 +300 +2.14% 154,200 2,213,480 723,066 40.39 22.95 - -
NBB 17.10 17.50 17.70 17.90 17.40 +400 +2.34% 652,300 11,524,400 1,752,796 97.92 5.04 - -
NCT 87.80 87.90 85.10 88.00 85.10 +100 +0.11% 4,700 402,200 2,299,968 128.49 10.92 - -
NHA 29.40 30.40 30.50 31.30 29.50 +1,000 +3.40% 185,500 5,668,950 1,282,105 71.63 7.77 - -
NHH 17.55 17.00 17.55 18.00 17.00 -550 -3.13% 278,900 4,883,000 619,480 34.61 10.25 - -
NHT 28.00 27.10 28.50 28.50 27.10 -900 -3.21% 1,400 38,710 500,386 27.95 5.61 - -
NKG 27.45 29.00 28.90 29.35 28.05 +1,550 +5.65% 6,711,500 194,785,280 6,362,558 355.45 111.54 - -
NLG 47.00 46.50 47.40 47.95 46.50 -500 -1.06% 2,382,700 112,247,980 17,806,711 994.79 10.38 - -
NNC 19.00 18.70 19.00 19.00 18.70 -300 -1.58% 10,900 206,250 409,904 22.90 3.63 - -
NSC 89.40 89.00 89.30 90.00 83.20 -400 -0.45% 12,600 1,105,920 1,564,132 87.38 7.75 - -
NT2 21.85 21.60 21.70 21.90 21.40 -250 -1.14% 284,700 6,175,900 6,218,122 347.38 8.50 - -
NTL 26.30 26.30 26.35 26.70 26.00 0 0.00% 342,100 8,993,390 1,604,036 89.61 7.38 - -
NVL 78.30 78.30 78.30 78.30 75.00 0 0.00% 2,807,100 216,103,250 151,151,989 8,444.25 21.88 - -
NVT 16.20 16.10 17.05 17.05 16.10 -100 -0.62% 26,100 428,380 1,457,050 81.40 54.39 - -
OCB 18.50 18.95 18.75 19.50 18.50 +450 +2.43% 1,637,800 31,100,010 25,959,280 1,450.24 5.81 - -
OGC 14.05 13.10 14.35 14.40 13.10 -950 -6.76% 3,071,600 41,194,630 3,930,000 219.55 52.61 - -
OPC 55.90 55.30 55.00 55.30 55.00 -600 -1.07% 500 27,560 1,469,724 82.11 16.26 - -
ORS 16.70 16.45 17.00 17.35 16.45 -250 -1.50% 1,077,200 18,319,390 3,290,000 183.80 11.28 - -
PAC 34.25 34.20 34.25 34.25 34.20 -50 -0.15% 800 27,370 1,589,332 88.79 10.59 - -
PAN 20.95 21.00 21.40 21.90 20.95 +50 +0.24% 874,500 18,759,360 4,386,790 245.07 14.11 - -
PC1 32.40 32.00 33.50 33.90 32.00 -400 -1.23% 1,038,700 34,169,340 7,525,109 420.40 14.25 - -
PDN 112.60 120.40 104.80 120.40 104.80 +7,800 +6.93% 200 22,520 2,230,043 124.58 18.65 - -
PDR 57.00 55.80 57.50 57.50 55.10 -1,200 -2.11% 2,556,300 143,071,540 37,477,859 2,093.74 22.02 - -
PET 32.90 33.10 33.50 34.90 33.00 +200 +0.61% 582,200 19,685,280 2,973,619 166.12 25.02 - -
PGC 19.75 19.85 19.60 20.00 19.60 +100 +0.51% 16,600 329,040 1,197,735 66.91 8.93 - -
PGD 31.40 31.40 32.00 32.20 31.40 0 0.00% 7,600 240,700 2,825,939 157.87 12.73 - -
PGI 27.70 27.60 27.90 27.90 27.55 -100 -0.36% 23,100 639,530 3,060,752 170.99 16.22 - -
PGV 28.45 29.40 28.55 30.00 28.00 +950 +3.34% 29,700 860,930 - - 29.64 - -
PHC 9.70 9.80 9.85 10.10 9.50 +100 +1.03% 242,900 2,404,340 496,683 27.75 3.64 - -
PHR 58.80 59.90 59.00 61.20 59.00 +1,100 +1.87% 344,500 20,776,000 8,116,402 453.43 20.92 - -
PIT 8.89 8.89 8.75 9.40 8.35 0 0.00% 11,200 102,480 126,329 7.06 18.87 - -
PJT 10.80 11.35 11.55 11.55 10.90 +550 +5.09% 16,500 182,920 261,512 14.61 6.02 - -
PLP 10.20 10.35 10.45 10.55 10.20 +150 +1.47% 306,600 3,173,050 413,998 23.13 4.70 - -
PLX 41.80 41.40 42.10 42.10 41.15 -400 -0.96% 1,216,200 50,471,220 52,602,519 2,938.69 13.08 - -
PMG 15.50 15.45 15.20 15.45 14.60 -50 -0.32% 900 13,590 715,895 39.99 10.95 - -
PNC 10.30 10.30 10.30 10.30 10.30 0 0.00% 300 3,090 111,233 6.21 7.95 - -
PNJ 103.10 102.10 103.00 104.70 100.40 -1,000 -0.97% 578,800 59,113,420 24,745,626 1,382.44 20.85 - -
POM 9.05 9.15 9.54 9.54 9.10 +100 +1.10% 82,200 763,010 2,548,673 142.38 - - -
POW 12.40 12.65 12.70 12.90 12.50 +250 +2.02% 11,226,900 142,851,880 29,624,676 1,655.01 12.31 - -
PPC 18.15 18.10 18.35 18.40 18.05 -50 -0.28% 98,300 1,783,090 5,803,096 324.20 4.60 - -
PSH 13.50 13.80 14.00 14.20 13.75 +300 +2.22% 437,200 6,105,180 1,741,143 97.27 17.02 - -
PTB 98.00 97.00 99.90 99.90 96.50 -1,000 -1.02% 175,400 17,046,500 4,714,146 263.36 10.65 - -
PTC 15.80 15.90 15.50 16.55 15.00 +100 +0.63% 113,500 1,770,930 511,847 28.59 4.13 - -
PTL 6.18 6.11 6.20 6.38 6.10 -70 -1.13% 106,100 657,310 604,066 33.75 678.89 - -
PVD 18.50 18.85 19.00 19.70 18.80 +350 +1.89% 7,553,200 144,750,890 9,525,863 532.17 62.01 - -
PVT 18.90 18.85 18.90 19.40 18.60 -50 -0.26% 2,821,000 53,561,550 6,100,826 340.83 8.13 - -
PXS 5.68 5.92 5.73 6.07 5.60 +240 +4.23% 381,300 2,229,810 355,200 19.84 - - -
QBS 4.71 4.78 4.90 4.94 4.73 +70 +1.49% 931,900 4,511,700 331,397 18.51 - - -
QCG 9.63 9.85 10.10 10.30 9.70 +220 +2.28% 598,500 6,040,040 2,710,022 151.40 46.03 - -
RAL 127.70 130.60 128.00 131.30 127.60 +2,900 +2.27% 4,800 622,980 2,996,933 167.43 12.00 - -
RDP 9.79 9.98 10.30 10.30 9.70 +190 +1.94% 25,700 254,410 489,717 27.36 8.62 - -
REE 70.10 73.00 71.90 74.40 71.00 +2,900 +4.14% 800,300 58,377,000 22,560,718 1,260.38 13.81 - -
ROS 5.05 4.95 5.10 5.20 4.92 -100 -1.98% 9,118,700 45,821,700 2,809,611 156.96 15.76 - -
S4A 35.00 35.00 35.00 35.00 35.00 0 0.00% 100 3,500 1,477,000 82.51 13.02 - -
SAB 165.50 161.50 162.00 162.80 159.00 -4,000 -2.42% 155,400 24,949,270 103,566,912 5,785.86 21.60 - -
SAM 11.65 11.75 12.10 12.15 11.70 +100 +0.86% 647,700 7,719,840 4,292,899 239.83 38.03 - -
SAV 24.80 24.60 24.80 24.80 24.00 -200 -0.81% 30,300 740,940 384,355 21.47 12.79 - -
SBA 20.55 20.35 20.60 20.60 20.30 -200 -0.97% 6,700 136,420 1,226,803 68.54 12.54 - -
SBT 15.70 16.15 16.00 16.40 15.55 +450 +2.87% 2,492,300 40,079,470 10,160,787 567.64 36.96 - -
SBV 14.90 15.00 14.80 15.00 14.65 +100 +0.67% 14,500 214,270 409,860 22.90 7.18 - -
SC5 22.25 20.80 23.70 23.70 20.70 -1,450 -6.52% 2,300 48,850 311,657 17.41 9.23 - -
SCD 18.00 18.00 18.00 0.00 0.00 0 0.00% - - 152,598 8.53 10.22 - -
SCR 12.30 12.60 12.65 12.95 12.40 +300 +2.44% 3,322,700 42,151,870 4,616,089 257.88 16.82 - -
SCS 170.00 170.00 169.90 171.00 168.00 0 0.00% 6,700 1,135,680 8,626,769 481.94 18.27 - -
SFC 25.00 23.35 23.45 23.45 23.35 -1,650 -6.60% 2,300 53,750 262,333 14.66 12.23 - -
SFG 15.70 15.70 16.05 16.05 14.70 0 0.00% 10,600 164,840 751,988 42.01 490.63 - -
SFI 70.00 71.90 70.00 71.90 70.00 +1,900 +2.71% 18,100 1,268,910 1,008,258 56.33 22.98 - -
SGN 67.00 67.00 67.00 67.00 67.00 0 0.00% 7,700 515,900 2,246,751 125.52 6.64 - -
SGR 21.80 21.00 21.80 22.40 21.00 -800 -3.67% 10,600 231,510 1,260,000 70.39 10.74 - -
SGT 28.30 28.15 29.40 29.40 28.00 -150 -0.53% 168,900 4,846,400 2,083,145 116.38 190.20 - -
SHA 6.67 6.72 6.79 7.00 6.65 +50 +0.75% 25,900 173,530 224,762 12.56 6.09 - -
SHB 13.00 13.90 13.45 13.90 13.20 +900 +6.92% 6,464,200 88,755,600 37,069,543 2,070.92 7.35 - -
SHI 15.30 14.95 15.30 15.30 14.95 -350 -2.29% 292,800 4,401,700 2,240,542 125.17 13.16 - -
SHP 27.70 28.20 28.00 28.20 27.45 +500 +1.81% 19,200 530,910 2,854,019 159.44 12.71 - -
SII 13.90 13.95 13.95 13.95 13.20 +50 +0.36% 2,200 29,670 900,502 50.31 18.40 - -
SJD 17.40 17.45 17.40 17.45 17.15 +50 +0.29% 36,900 640,820 1,204,026 67.26 7.83 - -
SJF 11.25 11.10 11.60 11.60 11.10 -150 -1.33% 922,500 10,419,590 879,120 49.11 173.44 - -
SJS 70.00 70.00 71.00 71.00 68.60 0 0.00% 44,900 3,141,800 7,972,824 445.41 76.00 - -
SKG 14.00 14.05 14.50 14.50 13.95 +50 +0.36% 340,800 4,819,530 889,811 49.71 8.80 - -
SMA 9.84 10.25 10.35 10.50 9.17 +410 +4.17% 4,500 46,150 208,617 11.65 15.16 - -
SMB 40.90 40.70 41.00 41.00 40.70 -200 -0.49% 2,300 94,070 1,214,759 67.86 6.30 - -
SMC 26.05 26.80 26.75 27.50 26.05 +750 +2.88% 199,200 5,333,460 1,632,735 91.21 17.80 - -
SPM 20.00 19.80 19.80 19.80 19.80 -200 -1.00% 1,000 19,800 272,646 15.23 30.41 - -
SRC 17.00 17.20 17.00 17.20 16.50 +200 +1.18% 4,300 73,090 482,690 26.97 11.67 - -
SRF 14.35 14.15 14.95 14.95 13.35 -200 -1.39% 4,600 62,370 478,083 26.71 8.45 - -
SSB 34.80 34.80 34.90 35.00 34.50 0 0.00% 2,171,000 75,434,840 57,761,040 3,226.87 26.28 - -
SSC 38.00 39.00 39.00 39.00 39.00 +1,000 +2.63% 200 7,800 517,600 28.92 7.69 - -
SSI 29.15 28.65 29.20 29.95 28.60 -500 -1.72% 24,752,200 722,763,570 28,442,626 1,588.97 17.23 - -
ST8 16.35 17.20 17.40 17.45 16.35 +850 +5.20% 21,900 376,000 442,400 24.72 21.53 - -
STB 20.35 21.75 20.95 21.75 20.70 +1,400 +6.88% 27,100,600 585,406,190 41,003,442 2,290.70 19.44 - -
STG 30.90 31.40 30.60 31.40 30.00 +500 +1.62% 42,300 1,300,840 3,085,155 172.36 28.62 - -
STK 52.30 53.90 54.50 54.50 52.20 +1,600 +3.06% 10,800 575,210 3,675,187 205.32 17.04 - -
SVC 102.70 102.70 102.70 0.00 0.00 0 0.00% - - 3,420,940 191.11 18.55 - -
SVD 7.45 7.22 7.02 7.40 7.02 -230 -3.09% 47,200 344,470 93,138 5.20 0.67 - -
SVI 62.40 62.40 62.40 0.00 0.00 0 0.00% - - 800,744 44.73 6.44 - -
SVT 16.80 17.40 17.00 17.80 16.00 +600 +3.57% 31,000 535,480 201,485 11.26 17.58 - -
SZC 47.05 48.45 47.90 49.30 47.50 +1,400 +2.98% 487,300 23,650,650 4,845,000 270.67 42.50 - -
SZL 57.60 58.00 57.00 58.10 57.00 +400 +0.69% 15,600 891,330 1,055,072 58.94 12.81 - -
TAC 57.90 54.20 54.30 57.80 54.10 -3,700 -6.39% 1,700 93,890 1,836,087 102.57 13.48 - -
TBC 30.30 30.00 29.05 30.00 29.05 -300 -0.99% 9,200 272,260 1,905,000 106.42 15.03 - -
TCB 34.85 36.05 35.70 36.90 35.35 +1,200 +3.44% 8,689,300 315,065,380 126,568,478 7,070.86 12.56 - -
TCD 13.90 14.10 14.40 14.55 14.10 +200 +1.44% 446,800 6,381,310 3,164,298 176.78 7.40 - -
TCH 12.75 13.05 13.00 13.45 12.95 +300 +2.35% 4,522,500 59,596,420 8,720,217 487.16 7.30 - -
TCL 33.60 33.50 34.45 34.45 33.50 -100 -0.30% 133,800 4,509,120 1,010,308 56.44 9.62 - -
TCM 60.80 59.00 61.00 61.00 58.90 -1,800 -2.96% 522,300 31,118,880 4,204,361 234.88 18.64 - -
TCO 13.00 12.90 13.40 13.40 12.90 -100 -0.77% 44,500 579,610 241,372 13.48 13.56 - -
TCR 6.10 6.00 6.10 6.10 5.68 -100 -1.64% 13,300 76,560 272,551 15.23 33.52 - -
TCT 38.80 40.00 40.90 40.90 39.00 +1,200 +3.09% 11,400 465,170 511,520 28.58 7.62 - -
TDC 14.65 14.70 14.90 14.90 14.25 +50 +0.34% 154,200 2,255,640 1,470,000 82.12 11.42 - -
TDG 7.26 7.27 7.30 7.60 7.22 +10 +0.14% 372,600 2,726,850 121,918 6.81 33.50 - -
TDH 7.67 8.08 7.90 8.20 7.60 +410 +5.35% 218,500 1,741,940 910,234 50.85 6.33 - -
TDM 36.50 36.45 35.00 36.45 35.00 -50 -0.14% 98,200 3,485,950 3,645,000 203.63 18.49 - -
TDP 25.40 25.40 25.40 0.00 0.00 0 0.00% - - 1,529,357 85.44 13.35 - -
TDW 48.00 47.50 47.50 47.50 47.50 -500 -1.04% 200 9,500 403,750 22.56 20.72 - -
TEG 10.85 11.05 10.85 11.20 10.85 +200 +1.84% 180,700 1,993,320 724,789 40.49 90.57 - -
TGG 10.60 10.05 10.95 11.00 10.05 -550 -5.19% 373,900 3,957,310 274,365 15.33 358.93 - -
THG 73.00 75.10 74.90 75.40 73.00 +2,100 +2.88% 38,600 2,892,730 1,199,445 67.01 9.89 - -
THI 26.30 26.95 26.30 26.95 26.30 +650 +2.47% 6,000 157,870 1,185,800 66.25 7.41 - -
TIP 26.60 26.95 27.90 27.90 26.80 +350 +1.32% 45,400 1,237,080 700,785 39.15 8.08 - -
TIX 36.30 35.80 35.80 35.80 35.80 -500 -1.38% 100 3,580 1,074,000 60.00 11.07 - -
TLD 7.05 7.00 7.17 7.17 6.92 -50 -0.71% 118,500 835,190 299,268 16.72 9.67 - -
TLG 44.20 43.80 44.20 44.20 42.15 -400 -0.90% 13,400 590,320 3,407,397 190.36 10.72 - -
TLH 11.75 12.10 12.00 12.35 12.00 +350 +2.98% 650,700 7,892,930 1,235,539 69.02 - - -
TMP 66.90 66.90 66.90 66.90 66.90 0 0.00% 400 26,760 4,683,000 261.62 12.49 - -
TMS 93.20 92.00 98.00 98.00 89.90 -1,200 -1.29% 87,000 7,933,390 9,739,113 544.08 - - -
TMT 20.55 20.55 21.35 21.35 20.55 0 0.00% 29,600 612,630 757,842 42.34 195.71 - -
TN1 35.50 35.50 35.50 36.00 35.50 0 0.00% 7,500 267,100 1,226,551 68.52 4.21 - -
TNA 10.95 10.65 11.00 11.10 10.65 -300 -2.74% 205,500 2,235,840 524,313 29.29 2.92 - -
TNC 46.10 49.00 46.10 49.00 46.10 +2,900 +6.29% 1,100 53,610 943,250 52.70 32.28 - -
TNH 35.80 36.80 37.20 37.45 36.05 +1,000 +2.79% 403,700 14,781,350 1,909,000 106.65 17.19 - -
TNI 5.16 5.13 5.39 5.39 5.00 -30 -0.58% 388,800 2,051,100 269,325 15.05 14.53 - -
TNT 10.85 10.85 11.05 11.05 10.20 0 0.00% 314,300 3,275,380 553,350 30.91 - - -
TPB 33.00 32.20 33.10 34.10 32.20 -800 -2.42% 3,950,000 131,013,050 50,932,527 2,845.39 8.72 - -
TPC 10.15 9.80 10.15 10.15 9.80 -350 -3.45% 2,000 20,200 220,666 12.33 9.91 - -
TRA 97.20 96.60 97.20 97.20 94.10 -600 -0.62% 13,700 1,294,310 4,004,122 223.69 29.55 - -
TRC 42.00 40.50 41.90 41.90 40.50 -1,500 -3.57% 7,300 297,420 1,179,563 65.90 14.15 - -
TSC 9.51 9.50 9.58 10.00 9.20 -10 -0.11% 2,458,900 23,658,160 1,870,160 104.48 1055.56 - -
TTA 13.70 13.50 13.70 13.75 13.10 -200 -1.46% 289,200 3,930,420 1,968,299 109.96 - - -
TTB 5.67 5.67 5.67 5.80 5.48 0 0.00% 787,500 4,445,010 575,559 32.15 8.04 - -
TTE 18.95 18.95 18.95 0.00 0.00 0 0.00% - - 539,893 30.16 51.22 - -
TTF 9.36 9.33 9.50 9.75 9.33 -30 -0.32% 5,384,600 51,035,860 3,671,658 205.12 - - -
TV2 46.50 46.05 47.25 47.25 44.55 -450 -0.97% 136,400 6,215,670 2,073,085 115.81 4.33 - -
TVB 9.38 9.67 9.50 9.89 9.50 +290 +3.09% 568,200 5,506,620 1,083,190 60.51 14.01 - -
TVS 29.40 31.45 31.20 31.45 30.55 +2,050 +6.97% 105,500 3,301,530 3,367,513 188.13 22.45 - -
TVT 30.00 30.50 30.50 30.50 29.10 +500 +1.67% 5,700 170,090 640,500 35.78 8.28 - -
TYA 18.45 18.45 18.45 0.00 0.00 0 0.00% - - 566,057 31.62 6.36 - -
UDC 10.00 10.00 10.00 10.00 9.50 0 0.00% 83,700 822,070 347,060 19.39 2500.00 - -
UIC 54.00 51.00 51.00 54.00 50.70 -3,000 -5.56% 700 35,880 408,000 22.79 8.06 - -
VAF 13.50 13.40 13.35 13.85 13.35 -100 -0.74% 800 10,740 504,716 28.20 42.14 - -
VCA 19.90 20.35 20.50 20.50 20.00 +450 +2.26% 11,900 242,590 309,062 17.27 12.22 - -
VCB 76.00 75.40 77.00 77.00 75.00 -600 -0.79% 881,000 66,498,030 356,831,749 19,934.73 16.83 - -
VCF 252.00 255.00 255.00 255.00 255.00 +3,000 +1.19% 200 51,000 6,777,679 378.64 9.96 - -
VCG 25.70 26.30 26.30 27.25 26.10 +600 +2.33% 3,441,400 91,372,840 11,616,991 648.99 16.99 - -
VCI 33.20 35.50 34.50 35.50 34.30 +2,300 +6.93% 6,488,500 228,894,000 11,821,500 660.42 8.37 - -
VDP 39.35 39.50 39.50 39.50 39.50 +150 +0.38% 200 7,900 664,860 37.14 11.33 - -
VDS 20.95 21.00 21.70 21.80 21.00 +50 +0.24% 202,000 4,306,150 2,207,198 123.31 60.69 - -
VFG 55.70 55.70 55.70 55.70 55.70 0 0.00% 100 5,570 1,787,238 99.85 13.97 - -
VGC 32.80 35.05 33.50 35.05 33.50 +2,250 +6.86% 1,042,800 36,136,790 15,714,667 877.91 24.12 - -
VHC 87.00 91.00 88.00 93.00 87.40 +4,000 +4.60% 1,526,600 138,938,200 16,557,088 924.98 7.25 - -
VHM 66.90 66.90 66.90 66.90 65.30 0 0.00% 4,266,300 282,655,480 291,307,185 16,274.14 10.29 - -
VIB 26.60 26.60 27.00 27.05 26.00 0 0.00% 1,185,100 31,710,330 41,313,604 2,308.02 6.83 - -
VIC 78.00 78.00 78.00 78.00 76.00 0 0.00% 2,964,900 228,541,090 297,486,974 16,619.38 32.06 - -
VID 9.91 9.54 9.91 10.30 9.50 -370 -3.73% 10,700 104,570 338,773 18.93 307.74 - -
VIP 7.30 7.50 7.30 7.59 7.30 +200 +2.74% 168,300 1,248,680 513,532 28.69 25.17 - -
VIX 11.75 12.55 12.30 12.55 12.10 +800 +6.81% 5,256,700 65,598,600 6,892,340 385.05 12.09 - -
VJC 128.00 125.70 127.50 127.50 124.00 -2,300 -1.80% 660,900 82,902,680 68,080,545 3,803.38 17.69 - -
VMD 24.00 24.50 25.40 25.40 23.50 +500 +2.08% 6,900 169,980 378,287 21.13 11.82 - -
VND 24.20 24.75 25.00 25.80 24.40 +550 +2.27% 10,785,800 270,896,870 30,141,631 1,683.89 13.49 - -
VNE 11.05 11.05 11.10 11.40 10.90 0 0.00% 336,600 3,733,860 905,371 50.58 91.32 - -
VNG 11.60 11.70 11.95 12.05 11.60 +100 +0.86% 50,400 594,800 1,138,136 63.58 61.90 - -
VNL 23.55 23.00 24.25 24.25 22.80 -550 -2.34% 19,800 455,210 216,821 12.11 11.21 - -
VNM 70.00 70.30 70.00 70.50 69.50 +300 +0.43% 1,983,200 138,703,040 146,923,868 8,208.04 12.83 - -
VNS 12.40 13.00 13.25 13.25 11.70 +600 +4.84% 18,000 229,750 882,169 49.28 8.17 - -
VOS 14.15 14.10 14.45 14.75 14.00 -50 -0.35% 832,900 11,969,240 1,974,000 110.28 38.63 - -
VPB 31.00 30.95 31.50 32.15 30.70 -50 -0.16% 11,877,200 373,211,450 137,587,401 7,686.45 9.17 - -
VPD 17.30 17.20 17.35 17.35 16.60 -100 -0.58% 18,700 321,690 1,833,342 102.42 - - -
VPG 46.10 46.70 46.40 48.10 44.70 +600 +1.30% 408,900 19,006,010 3,404,800 190.21 21.19 - -
VPH 9.46 9.46 9.51 9.70 9.30 0 0.00% 249,700 2,356,150 902,085 50.40 29.47 - -
VPI 61.00 60.00 61.50 61.80 60.00 -1,000 -1.64% 1,090,400 66,586,500 13,199,987 737.43 18.96 - -
VPS 13.30 13.35 12.60 13.70 12.60 +50 +0.38% 600 7,760 326,552 18.24 24.27 - -
VRC 14.20 14.35 14.30 15.00 14.20 +150 +1.06% 73,000 1,068,180 717,500 40.08 29.90 - -
VRE 27.40 27.40 27.50 27.65 26.75 0 0.00% 6,037,800 163,910,180 62,261,524 3,478.30 22.35 - -
VSC 43.75 43.30 43.80 45.95 42.30 -450 -1.03% 926,800 41,108,410 4,773,634 266.68 11.31 - -
VSH 29.90 30.90 31.00 31.00 29.90 +1,000 +3.34% 32,700 1,003,260 7,299,855 407.81 41.48 - -
VSI 22.50 22.50 22.50 22.50 22.50 0 0.00% 400 9,000 297,000 16.59 12.53 - -
VTB 13.35 13.20 12.55 13.35 12.50 -150 -1.12% 3,600 47,660 142,620 7.97 11.40 - -
VTO 10.05 10.25 10.40 10.50 10.05 +200 +1.99% 298,500 3,073,600 808,383 45.16 10.20 - -
YBM 7.70 7.82 7.90 8.20 7.70 +120 +1.56% 20,500 161,610 111,825 6.25 12.14 - -
YEG 16.40 16.65 16.60 17.00 16.40 +250 +1.52% 233,200 3,897,860 520,811 29.10 - - -
合計 4,845,994,951 270,725.97 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)。