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

2021/10/20 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 1,393.80
-1.53/-0.11%
売買高 775,436,500 株
(前日比 +32.92%)
売買高(相対取引を含む) 815,490,754 株
(前日比 +34.32%)
値上がり銘柄数 155
値下がり銘柄数 186
変わらず銘柄数 71
総銘柄数 412
売買代金 22,151,098 百万VND
(前日比 +20.39%)
売買代金(相対取引を含む) 23,561,991 百万VND
(前日比 +22.00%)
前日終値 1395.33 (10/19) 
始値 1398.45
高値 1401.76
安値 1376.15
年初来高値 1,420.27 (07/02) 
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) 17,860,600 46,294,600 -28,434,000
金額 (百万VND) 770,152 2,255,086 -1,484,934
VN30 1,505.03 -2.16 -0.14% VN100 1,414.35 -0.92 -0.07% VNFIN Lead 2,025.97 -0.73 -0.04%
VNMID 1,748.96 +3.44 +0.2% VNALL 1,436.32 -0.05 -0% VNFIN Select 2,034.91 -8.45 -0.41%
VNSML 1,800.16 +13.86 +0.78% VN Diamond 1,900.66 +0.57 +0.03% VNX Allshare 2,370.70 -0.74 -0.03%
産業トレンド
+0.70 +0.67 +0.05 -0.55 -0.38 +0.23
+0.67 +0.43 +0.83 -0.56 +0.05 - -
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2021/10/20 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 16.10 16.00 16.10 16.25 15.75 -100 -0.62% 5,431,100 87,073,890 5,222,952 262.46 5.95 16,300 67,800
AAM 10.80 10.80 10.80 11.00 10.60 0 0.00% 13,000 140,580 112,873 5.67 15.43 - -
AAT 18.90 18.95 18.55 19.60 18.55 +50 +0.26% 1,071,100 20,382,990 659,460 33.14 31.17 400 100
ABS 19.55 19.30 19.55 19.55 18.80 -250 -1.28% 1,799,200 34,334,230 1,544,000 77.59 16.83 - -
ABT 35.00 35.00 34.95 35.00 34.95 0 0.00% 3,500 122,480 402,404 20.22 8.26 - -
ACB 32.30 32.30 32.30 32.65 31.80 0 0.00% 3,846,400 124,082,450 87,272,923 4,385.57 8.89 - -
ACC 18.40 18.75 18.45 18.80 18.15 +350 +1.90% 135,900 2,518,530 562,500 28.27 5.53 - -
ACL 13.00 13.00 12.95 13.10 12.90 0 0.00% 77,900 1,011,040 652,067 32.77 2.09 - -
ADG 46.50 46.50 46.90 46.90 46.10 0 0.00% 102,900 4,790,030 924,843 46.47 8.29 21,100 100
ADS 38.75 32.90 33.35 33.35 32.40 -5,850 -15.10% 331,400 10,928,730 923,485 46.41 109.30 1,100 6,800
AGG 45.50 44.95 45.50 45.50 44.35 -550 -1.21% 706,600 31,721,510 3,719,638 186.92 9.77 25,400 4,400
AGM 36.00 35.00 36.00 36.00 35.00 -1,000 -2.78% 68,500 2,427,730 637,000 32.01 15.82 - -
AGR 16.95 16.90 16.90 17.10 16.70 -50 -0.29% 2,789,500 47,119,110 3,569,279 179.36 52.32 25,000 43,400
AMD 4.94 5.06 4.94 5.18 4.92 +120 +2.43% 3,200,600 16,131,610 827,335 41.57 25.95 16,300 20,300
ANV 32.30 32.90 32.10 33.50 32.00 +600 +1.86% 1,279,300 42,029,820 4,182,507 210.18 5.94 1,400 17,700
APC 22.90 22.35 22.40 22.90 22.35 -550 -2.40% 36,400 818,940 444,877 22.36 5.07 - -
APG 18.10 17.70 18.35 18.80 17.45 -400 -2.21% 1,786,500 32,280,520 1,294,814 65.07 24.28 10,500 141,400
APH 41.40 41.00 41.45 41.80 40.40 -400 -0.97% 2,715,000 111,291,370 - - 11.94 4,800 6,500
ASG 29.20 28.80 29.00 29.10 28.80 -400 -1.37% 33,400 969,900 - - 9.88 - -
ASM 17.15 17.15 17.15 17.40 16.60 0 0.00% 4,847,600 82,880,170 4,439,584 223.09 6.84 25,000 2,300
ASP 14.00 14.00 14.50 14.50 13.50 0 0.00% 437,100 6,152,250 522,754 26.27 13.16 - -
AST 57.50 57.50 58.40 58.40 56.90 0 0.00% 15,900 909,620 2,587,500 130.03 13.56 - 600
BBC 63.90 63.90 63.00 63.90 63.00 0 0.00% 1,100 69,480 985,388 49.52 10.96 200 -
BCE 15.30 16.35 15.40 16.35 15.30 +1,050 +6.86% 1,623,900 26,319,410 572,250 28.76 15.89 - -
BCG 21.60 22.15 21.50 22.80 21.20 +550 +2.55% 5,194,900 114,032,910 6,590,448 331.18 20.92 3,800 60,400
BCM 44.55 44.80 44.55 46.00 44.25 +250 +0.56% 291,200 13,148,680 46,368,000 2,330.05 19.21 1,600 1,700
BFC 36.60 36.80 37.00 37.40 36.60 +200 +0.55% 836,400 30,842,810 2,103,782 105.72 31.59 15,200 -
BHN 63.10 63.00 64.30 64.30 63.00 -100 -0.16% 4,800 303,400 14,603,400 733.84 27.62 - -
BIC 30.50 29.90 30.50 30.90 29.00 -600 -1.97% 176,600 5,323,180 3,506,579 176.21 18.84 42,000 26,500
BID 40.05 39.75 40.05 40.20 39.30 -300 -0.75% 1,079,600 42,875,900 159,875,217 8,033.93 18.38 40,400 454,100
BKG 10.40 10.45 10.45 10.60 10.25 +50 +0.48% 1,093,500 11,440,190 334,400 16.80 17.08 9,200 500
BMC 27.20 27.00 26.90 27.15 26.20 -200 -0.74% 145,200 3,881,790 334,601 16.81 20.82 4,500 4,600
BMI 41.05 40.30 41.10 41.30 39.30 -750 -1.83% 676,900 27,486,180 4,417,847 222.00 24.07 10,900 20,300
BMP 52.80 53.30 52.80 53.30 52.80 +500 +0.95% 75,300 3,995,170 4,363,188 219.26 10.32 34,800 23,900
BRC 16.50 17.00 15.80 17.00 15.80 +500 +3.03% 6,100 97,680 210,375 10.57 10.75 - -
BSI 32.60 31.70 32.65 32.70 31.20 -900 -2.76% 1,302,500 41,599,500 3,853,791 193.66 32.48 14,800 39,400
BTP 16.40 17.20 17.00 17.50 17.00 +800 +4.88% 7,300 125,570 1,040,352 52.28 5.70 - -
BTT 49.00 49.00 49.00 0.00 0.00 0 0.00% - - 661,500 33.24 13.78 - -
BVH 61.40 60.50 61.40 61.80 59.70 -900 -1.47% 1,080,800 65,681,860 44,910,527 2,256.81 35.82 20,200 28,200
BWE 43.20 42.70 43.20 43.30 42.60 -500 -1.16% 441,600 18,986,060 8,237,684 413.95 16.81 176,600 166,500
C32 32.00 31.90 31.80 32.20 31.60 -100 -0.31% 222,500 7,095,720 479,462 24.09 6.76 - 2,500
C47 12.65 12.50 12.40 12.90 12.40 -150 -1.19% 265,600 3,330,150 269,119 13.52 34.63 - 1,000
CAV 60.00 60.00 60.70 60.70 60.00 0 0.00% 3,200 192,140 3,449,366 173.33 7.40 - -
CCI 21.45 21.35 21.10 21.35 21.10 -100 -0.47% 2,200 46,950 374,503 18.82 15.06 - -
CCL 16.35 17.10 16.90 17.45 16.50 +750 +4.59% 2,455,800 41,855,930 812,248 40.82 21.06 26,700 8,000
CDC 14.90 15.00 14.90 15.00 14.80 +100 +0.67% 3,800 56,530 329,831 16.57 6.93 200 -
CEE 14.10 14.05 14.05 14.05 14.05 -50 -0.35% 1,100 15,460 554,975 27.89 - - -
CHP 21.00 20.80 21.00 21.20 20.70 -200 -0.95% 32,200 673,780 3,055,783 153.56 13.34 4,500 -
CIG 7.23 7.29 7.05 7.40 7.05 +60 +0.83% 106,000 768,750 229,926 11.55 1822.50 - -
CII 19.10 19.25 19.10 19.65 19.00 +150 +0.79% 3,443,900 66,336,720 4,598,434 231.08 25.63 29,300 24,300
CKG 25.40 24.95 25.40 25.40 24.60 -450 -1.77% 3,679,000 91,834,340 2,058,370 103.44 17.25 100 25,500
CLC 35.70 35.30 35.75 35.75 35.00 -400 -1.12% 8,000 281,730 925,128 46.49 7.25 - -
CLL 34.20 34.20 34.25 34.80 33.70 0 0.00% 24,400 835,660 1,162,800 58.43 14.09 - -
CLW 31.45 30.00 30.00 30.00 30.00 -1,450 -4.61% 1,500 45,000 390,000 19.60 27.08 - -
CMG 59.70 59.60 59.30 60.50 59.30 -100 -0.17% 43,300 2,594,800 5,959,992 299.50 42.79 27,400 2,700
CMV 13.60 13.50 13.45 13.50 13.45 -100 -0.74% 1,400 18,890 245,104 12.32 11.03 100 -
CMX 13.95 13.70 13.75 13.95 13.50 -250 -1.79% 1,615,600 22,116,890 833,200 41.87 4.40 3,100 8,000
CNG 37.45 36.60 37.80 37.80 36.30 -850 -2.27% 357,300 13,230,920 988,188 49.66 13.97 1,800 36,100
COM 44.55 44.55 44.55 44.55 44.55 0 0.00% 100 4,460 629,074 31.61 12.33 100 -
CRC 11.25 11.20 11.25 11.30 10.90 -50 -0.44% 351,000 3,899,000 168,000 8.44 31.20 - 7,300
CRE 29.00 28.65 28.85 29.00 28.50 -350 -1.21% 565,600 16,276,910 2,750,394 138.21 5.90 - 30,600
CSM 18.00 17.90 18.30 18.30 17.85 -100 -0.56% 37,100 666,110 1,854,892 93.21 35.38 - -
CSV 46.80 46.80 46.90 47.70 46.80 0 0.00% 672,100 31,759,010 2,068,560 103.95 9.31 45,200 90,600
CTD 68.20 69.00 68.20 69.30 68.20 +800 +1.17% 84,300 5,789,810 5,096,304 256.10 7.79 21,000 1,100
CTF 20.10 20.10 20.10 20.10 20.00 0 0.00% 302,600 6,066,040 1,372,830 68.99 22.04 - 100
CTG 30.30 30.00 30.40 30.40 29.55 -300 -0.99% 9,264,000 278,628,950 144,172,518 7,244.85 14.68 288,100 3,846,900
CTI 16.40 16.90 16.30 17.20 16.30 +500 +3.05% 1,529,200 25,789,410 926,120 46.54 14.19 27,000 600
CTS 29.60 28.75 29.60 29.60 28.50 -850 -2.87% 644,100 18,695,990 3,058,989 153.72 26.65 - 17,200
CVT 38.00 38.00 37.95 38.00 37.95 0 0.00% 300 11,390 1,394,254 70.06 8.91 - -
D2D 57.90 60.40 58.70 60.40 58.50 +2,500 +4.32% 957,700 57,148,660 1,827,688 91.84 3.99 5,300 2,300
DAG 6.10 6.40 6.10 6.50 6.10 +300 +4.92% 1,178,400 7,437,350 381,198 19.16 6.24 9,400 3,000
DAH 9.07 9.19 9.11 9.30 9.07 +120 +1.32% 654,600 6,030,950 773,798 38.88 510.56 - -
DAT 27.70 26.00 26.00 26.00 26.00 -1,700 -6.14% 100 2,600 1,196,141 60.11 18.68 - -
DBC 56.10 56.20 56.50 56.70 56.00 +100 +0.18% 1,318,100 74,110,500 6,476,456 325.45 16.78 4,200 5,400
DBD 47.90 47.40 47.90 47.90 47.00 -500 -1.04% 145,300 6,869,360 2,728,930 137.13 19.39 - 1,600
DBT 16.70 17.85 17.00 17.85 16.60 +1,150 +6.89% 728,600 12,715,010 253,561 12.74 10.68 - -
DC4 16.90 17.40 16.50 18.00 16.00 +500 +2.96% 485,400 8,255,030 584,631 29.38 9.88 - -
DCL 36.40 36.30 36.40 37.00 36.00 -100 -0.27% 134,800 4,894,730 2,135,632 107.32 23.31 - -
DCM 32.50 33.50 32.80 33.90 32.50 +1,000 +3.08% 5,413,200 179,697,390 17,734,900 891.20 56.30 218,400 52,600
DGC 152.00 158.20 153.60 160.00 152.30 +6,200 +4.08% 1,555,400 243,407,630 27,064,806 1,360.04 37.30 40,700 -
DGW 114.40 112.80 114.80 115.00 112.10 -1,600 -1.40% 315,000 35,689,060 9,971,583 501.08 28.48 7,400 2,900
DHA 51.80 51.40 51.20 51.80 51.00 -400 -0.77% 246,900 12,690,970 756,920 38.04 12.17 13,500 100
DHC 90.50 92.00 90.50 93.40 90.00 +1,500 +1.66% 419,200 38,483,370 6,439,487 323.59 27.19 900 -
DHG 97.40 98.70 98.20 98.70 98.00 +1,300 +1.33% 7,900 777,420 12,904,637 648.47 21.14 400 -
DHM 12.55 12.55 12.55 12.70 12.45 0 0.00% 252,900 3,168,530 394,022 19.80 93.66 - 14,500
DIG 37.35 38.35 37.25 39.30 37.25 +1,000 +2.68% 9,870,500 378,643,410 19,170,818 963.36 29.82 55,000 -
DLG 7.27 7.76 7.60 7.77 7.30 +490 +6.74% 15,801,200 121,303,940 2,322,643 116.72 - 39,300 238,500
DMC 60.90 62.00 62.00 62.00 60.90 +1,100 +1.81% 51,400 3,153,220 2,153,103 108.20 9.26 18,100 1,700
DPG 67.00 66.90 66.20 67.30 64.00 -100 -0.15% 752,500 49,860,340 4,214,670 211.79 15.92 6,000 43,100
DPM 44.30 45.70 44.45 46.35 44.30 +1,400 +3.16% 7,893,100 357,412,460 17,883,976 898.69 52.95 1,258,800 7,200
DPR 74.50 74.00 74.50 74.60 72.50 -500 -0.67% 134,900 9,948,840 3,182,000 159.90 16.24 - 6,800
DQC 23.25 23.20 23.35 23.40 23.00 -50 -0.22% 43,200 1,005,640 639,347 32.13 22.90 - -
DRC 31.80 32.30 31.80 32.40 31.60 +500 +1.57% 1,393,300 44,645,980 3,837,001 192.81 15.32 2,300 43,000
DRH 19.95 18.60 19.45 20.50 18.60 -1,350 -6.77% 5,410,600 102,440,040 1,122,583 56.41 24.38 56,700 3,000
DRL 63.00 63.00 63.00 63.00 63.00 0 0.00% 500 31,500 598,500 30.08 11.40 - -
DSN 46.80 46.80 46.95 46.95 46.50 0 0.00% 4,400 205,140 565,485 28.42 6.99 1,000 -
DTA 21.80 21.75 21.30 21.80 20.30 -50 -0.23% 457,000 9,536,120 392,801 19.74 59.43 1,600 1,000
DTL 37.50 38.00 38.00 38.00 38.00 +500 +1.33% 600 22,800 2,303,977 115.78 - - -
DTT 14.00 14.00 14.00 0.00 0.00 0 0.00% - - 114,125 5.73 15.38 - -
DVP 58.70 57.30 58.50 58.50 57.10 -1,400 -2.39% 49,500 2,854,470 2,292,000 115.18 9.26 4,400 600
DXG 21.40 21.20 21.50 21.75 20.70 -200 -0.93% 5,598,700 118,897,010 12,635,742 634.96 7.93 72,800 1,895,000
DXS 31.50 30.80 31.50 31.50 29.55 -700 -2.22% 450,700 13,947,620 11,032,597 554.40 7.18 16,200 7,000
DXV 5.34 5.26 5.36 5.40 5.22 -80 -1.50% 77,900 414,700 52,074 2.62 - 1,300 100
E1VFVN30 25.68 25.77 25.68 25.77 25.00 +90 +0.35% 1,917,200 48,706,390 - - - - -
EIB 23.70 23.40 23.75 23.75 23.25 -300 -1.27% 261,400 6,154,080 28,768,730 1,445.66 33.24 56,500 9,900
ELC 30.00 29.60 30.00 30.05 29.30 -400 -1.33% 509,500 15,138,900 1,504,232 75.59 50.17 8,000 4,900
EMC 18.30 18.30 18.30 0.00 0.00 0 0.00% - - 279,941 14.07 196.77 - -
EVE 18.30 17.90 18.30 18.30 17.50 -400 -2.19% 104,300 1,882,160 681,059 34.22 9.48 3,000 -
EVG 12.10 12.90 12.20 12.90 12.20 +800 +6.61% 1,025,300 13,054,590 1,354,500 68.07 45.10 - -
FCM 7.85 8.10 7.87 8.20 7.87 +250 +3.18% 743,200 6,001,170 332,100 16.69 8.61 - -
FCN 15.40 15.30 15.60 15.65 15.00 -100 -0.65% 3,864,400 59,152,560 1,919,217 96.44 8.21 42,400 16,600
FDC 14.10 14.10 14.40 14.50 14.10 0 0.00% 14,900 214,730 544,591 27.37 8.28 - -
FIR 39.20 39.25 39.10 39.50 39.00 +50 +0.13% 269,500 10,585,540 1,061,315 53.33 5.53 2,100 2,000
FIT 13.80 13.00 13.60 13.60 12.85 -800 -5.80% 12,832,500 169,997,900 3,415,493 171.63 47.10 - -
FLC 11.70 11.55 11.70 11.85 11.35 -150 -1.28% 15,142,600 176,123,630 8,200,475 412.08 26.67 10,600 103,100
FMC 50.10 49.50 49.80 50.10 49.10 -600 -1.20% 150,900 7,501,700 2,913,075 146.39 9.05 300 20,000
FPT 98.60 97.60 98.70 99.50 96.60 -1,000 -1.01% 2,248,600 220,796,690 88,569,001 4,450.70 23.13 - 100
FRT 46.95 46.00 46.95 46.95 45.30 -950 -2.02% 2,201,200 101,954,790 3,633,162 182.57 17.61 35,200 40,900
FTM 4.53 4.84 4.84 4.84 4.84 +310 +6.84% 2,355,800 11,402,070 242,000 12.16 - 30,000 1,000
FTS 63.00 63.90 64.40 65.70 63.00 +900 +1.43% 930,000 59,950,950 9,429,168 473.83 35.86 15,800 19,500
FUCTVGF2 12.00 12.00 12.00 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 10.10 10.30 10.30 10.35 10.05 +200 +1.98% 10,200 104,800 - - - - -
FUEIP100 12.34 11.95 12.00 12.00 11.95 -390 -3.16% 5,600 67,030 - - - - -
FUEMAV30 17.76 17.65 17.73 17.83 17.60 -110 -0.62% 327,600 5,823,660 - - - - -
FUESSV30 19.40 19.50 18.78 19.50 18.64 +100 +0.52% 33,600 640,050 - - - - -
FUESSV50 22.10 21.90 22.10 22.20 21.90 -200 -0.90% 23,100 512,440 - - - - -
FUESSVFL 20.45 20.26 20.50 20.50 20.26 -190 -0.93% 23,800 483,970 - - - - -
FUEVFVND 27.28 27.50 27.28 27.50 26.90 +220 +0.81% 1,237,400 33,722,440 - - - - -
FUEVN100 19.00 18.90 19.00 19.00 18.90 -100 -0.53% 32,200 611,480 - - - - -
GAB 193.70 196.30 193.70 196.30 193.50 +2,600 +1.34% 300 58,350 2,708,940 136.13 179.93 - 100
GAS 114.50 114.50 115.40 115.40 110.50 0 0.00% 1,708,500 193,538,060 219,147,275 11,012.43 18.64 26,400 266,400
GDT 58.50 57.80 57.80 58.90 57.70 -700 -1.20% 45,300 2,629,600 1,023,707 51.44 13.52 26,400 2,300
GEG 20.20 20.70 20.40 20.95 20.00 +500 +2.48% 2,100,300 43,174,130 6,286,911 315.93 18.06 500,000 10,100
GEX 24.00 23.85 24.10 24.30 23.55 -150 -0.63% 5,623,500 134,637,570 18,631,391 936.25 17.99 5,600 902,000
GIL 66.40 68.50 66.90 68.70 66.50 +2,100 +3.16% 568,600 38,583,360 2,959,200 148.70 8.71 9,300 200
GMC 27.40 27.20 27.20 27.40 27.20 -200 -0.73% 1,400 38,180 896,267 45.04 4.64 - -
GMD 51.50 50.60 51.50 51.70 50.10 -900 -1.75% 3,270,800 166,538,250 15,249,725 766.32 31.59 289,400 178,900
GSP 15.65 15.75 15.80 15.95 15.50 +100 +0.64% 378,200 5,932,790 567,000 28.49 11.50 - 44,800
GTA 16.30 16.50 16.30 16.60 16.20 +200 +1.23% 29,700 483,220 162,195 8.15 8.87 - -
GTN 18.55 18.50 18.55 19.05 18.40 -50 -0.27% 375,600 7,003,730 4,625,000 232.41 - 900 1,900
GVR 37.50 37.50 37.45 37.80 37.10 0 0.00% 2,719,200 101,908,990 150,000,000 7,537.69 46.13 97,700 20,800
HAG 5.04 5.04 5.04 5.08 5.02 0 0.00% 6,181,700 31,221,470 4,674,092 234.88 - 600 106,800
HAH 73.50 70.00 73.50 73.50 70.00 -3,500 -4.76% 2,601,400 185,810,370 3,317,496 166.71 29.81 3,100 91,800
HAI 4.44 4.53 4.45 4.59 4.45 +90 +2.03% 3,187,800 14,444,320 827,553 41.59 54.58 48,100 5,000
HAP 14.60 14.80 14.60 14.90 14.30 +200 +1.37% 1,235,400 18,116,850 820,973 41.25 41.69 4,500 2,900
HAR 8.32 8.02 8.70 8.90 7.79 -300 -3.61% 6,305,500 53,649,550 767,386 38.56 121.52 26,600 137,000
HAS 12.35 12.35 12.35 0.00 0.00 0 0.00% - - 96,330 4.84 18.63 - -
HAX 22.50 23.00 22.90 23.35 22.50 +500 +2.22% 1,200,200 27,510,850 1,098,641 55.21 16.10 11,600 19,300
HBC 15.80 15.90 15.90 16.20 15.70 +100 +0.63% 4,040,400 64,520,410 3,854,411 193.69 9.26 88,300 5,400
HCD 11.95 12.50 12.75 12.75 12.00 +550 +4.60% 3,945,700 49,739,530 337,500 16.96 17.17 15,700 67,100
HCM 38.95 38.65 39.00 39.05 38.20 -300 -0.77% 2,485,400 96,132,720 11,789,867 592.46 24.22 25,500 317,700
HDB 25.45 25.05 25.40 25.70 25.05 -400 -1.57% 2,493,600 63,072,750 49,904,838 2,507.78 6.82 93,200 722,100
HDC 94.60 94.60 95.70 95.70 92.10 0 0.00% 826,700 78,042,690 8,180,030 411.06 35.62 2,300 22,300
HDG 64.50 65.90 64.60 66.40 64.20 +1,400 +2.17% 1,350,300 88,415,120 10,783,330 541.88 8.39 115,800 6,000
HHP 13.95 13.90 14.00 14.20 13.85 -50 -0.36% 417,800 5,863,360 278,971 14.02 15.53 16,100 4,500
HHS 7.19 7.50 7.23 7.50 7.23 +310 +4.31% 6,524,000 48,192,260 2,060,580 103.55 9.84 85,400 1,400
HID 7.55 8.07 7.50 8.07 7.46 +520 +6.89% 3,766,400 29,754,480 474,188 23.83 - 149,400 5,000
HII 17.90 18.05 17.90 18.20 17.80 +150 +0.84% 347,800 6,249,000 578,096 29.05 10.90 14,000 10,300
HMC 28.90 29.30 28.70 29.45 28.70 +400 +1.38% 503,700 14,694,900 615,300 30.92 53.96 2,400 100
HNG 7.40 7.45 7.46 7.54 7.35 +50 +0.68% 3,885,400 28,946,230 8,258,727 415.01 - 23,300 23,200
HOT 36.40 36.40 36.40 0.00 0.00 0 0.00% - - 291,198 14.63 24.85 - -
HPG 57.20 56.90 57.40 57.50 55.80 -300 -0.52% 34,660,900 1,965,724,660 254,509,302 12,789.41 20.87 269,500 6,595,700
HPX 31.00 31.45 31.00 31.90 30.50 +450 +1.45% 621,400 19,454,040 9,566,102 480.71 14.30 5,000 15,000
HQC 4.15 4.44 4.20 4.44 4.15 +290 +6.99% 39,449,100 173,608,850 2,116,101 106.34 51.63 24,000 241,000
HRC 62.80 59.90 58.50 59.90 58.50 -2,900 -4.62% 400 23,540 1,809,377 90.92 233.98 - -
HSG 49.30 49.20 49.50 49.55 48.30 -100 -0.20% 10,150,400 497,271,800 24,279,309 1,220.07 60.00 14,200 207,500
HSL 8.70 8.62 8.87 8.87 8.31 -80 -0.92% 425,700 3,703,180 147,981 7.44 3.20 500 1,700
HT1 24.00 24.40 24.20 25.00 23.80 +400 +1.67% 3,084,200 75,095,070 9,309,623 467.82 12.58 104,800 20,000
HTI 18.70 18.60 18.50 18.70 18.20 -100 -0.53% 23,300 428,060 464,055 23.32 6.64 100 -
HTL 21.00 20.00 20.00 20.00 20.00 -1,000 -4.76% 5,100 102,000 240,000 12.06 11.63 - -
HTN 56.40 58.50 56.40 59.30 56.00 +2,100 +3.72% 602,000 34,737,350 2,896,288 145.54 10.79 3,000 3,000
HTV 15.80 15.70 15.80 15.80 15.60 -100 -0.63% 12,300 193,630 205,733 10.34 7.04 7,500 -
HU1 11.30 11.30 11.20 11.30 11.20 0 0.00% 300 3,380 113,000 5.68 13.60 - -
HU3 7.90 7.90 7.90 7.90 7.50 0 0.00% 700 5,440 79,000 3.97 4.74 - -
HUB 29.15 29.15 29.90 29.90 28.50 0 0.00% 51,100 1,473,580 555,521 27.92 6.95 1,300 5,000
HVH 10.30 10.55 10.30 10.95 10.25 +250 +2.43% 1,364,400 14,363,290 389,822 19.59 4.61 12,300 7,800
HVN 25.75 25.90 26.20 26.50 25.70 +150 +0.58% 554,500 14,377,590 36,733,733 1,845.92 15.66 9,600 3,800
HVX 8.69 8.55 8.30 8.61 8.30 -140 -1.61% 42,500 360,630 355,041 17.84 70.08 - -
IBC 21.40 21.30 21.45 21.50 21.30 -100 -0.47% 147,100 3,153,980 1,771,109 89.00 40.04 - -
ICT 22.05 22.55 22.00 23.25 22.00 +500 +2.27% 221,800 5,024,130 725,772 36.47 8.09 7,100 800
IDI 7.35 7.40 7.35 7.49 7.32 +50 +0.68% 3,101,800 22,978,650 1,684,570 84.65 4.76 139,800 12,300
IJC 30.55 31.30 30.90 31.90 30.50 +750 +2.45% 9,426,300 292,312,910 6,795,146 341.46 16.76 4,700 30,200
ILB 34.50 34.40 34.15 34.50 34.15 -100 -0.29% 80,200 2,756,550 842,877 42.36 16.40 - -
IMP 75.00 74.60 74.90 75.00 74.30 -400 -0.53% 8,500 635,130 4,973,699 249.93 25.80 100 -
ITA 7.78 7.94 7.79 8.18 7.78 +160 +2.06% 17,254,000 138,218,360 7,450,273 374.39 36.76 299,200 8,400
ITC 18.10 19.35 18.20 19.35 17.90 +1,250 +6.91% 6,391,300 119,340,620 1,534,183 77.09 11.38 - 120,000
ITD 26.00 26.40 26.00 27.00 25.50 +400 +1.54% 629,200 16,637,930 501,405 25.20 29.73 20,900 1,400
JVC 6.59 7.05 6.74 7.05 6.69 +460 +6.98% 5,867,500 41,091,850 793,126 39.86 282.00 136,900 300
KBC 43.60 43.10 44.00 44.00 42.65 -500 -1.15% 10,295,600 445,959,470 24,556,664 1,234.00 22.05 107,400 1,517,800
KDC 57.70 58.00 57.80 58.00 57.50 +300 +0.52% 893,600 51,666,710 13,267,448 666.71 204.23 - 4,600
KDH 44.55 44.30 44.55 44.90 43.50 -250 -0.56% 2,598,000 115,563,970 28,482,112 1,431.26 26.21 182,700 423,100
KHG 14.20 14.30 14.30 14.50 13.90 +100 +0.70% 1,086,600 15,353,960 2,499,891 125.62 168.24 4,800 -
KHP 7.89 7.85 7.90 7.97 7.85 -40 -0.51% 181,700 1,436,050 440,157 22.12 9.67 - 2,000
KMR 7.90 7.88 7.90 7.98 7.73 -20 -0.25% 383,300 3,017,640 448,197 22.52 129.18 2,400 -
KOS 31.90 32.10 31.70 32.80 31.30 +200 +0.63% 259,000 8,298,010 5,297,506 266.21 166.32 - 600
KPF 15.05 14.90 15.10 15.40 14.90 -150 -1.00% 185,000 2,784,510 863,737 43.40 9.00 4,200 1,500
KSB 37.15 36.60 37.20 37.20 35.95 -550 -1.48% 2,435,600 89,174,920 2,438,771 122.55 6.92 - 54,000
L10 23.30 24.90 21.70 24.90 21.70 +1,600 +6.87% 2,500 59,110 243,771 12.25 13.93 - -
LAF 17.00 17.50 17.30 17.50 16.90 +500 +2.94% 800 13,860 257,740 12.95 14.42 100 -
LBM 62.80 62.90 63.40 63.40 61.60 +100 +0.16% 1,000 61,980 629,000 31.61 10.14 200 -
LCG 17.90 15.70 15.70 15.70 15.70 -2,200 -12.29% 2,050,200 32,188,140 1,809,396 90.92 9.39 - 100
LCM 3.47 3.70 3.50 3.71 3.50 +230 +6.63% 515,800 1,898,380 91,141 4.58 - 500 -
LDG 8.40 8.60 8.48 8.70 8.40 +200 +2.38% 8,219,500 70,268,560 2,059,246 103.48 3.32 5,000 45,200
LEC 13.00 13.00 13.00 0.00 0.00 0 0.00% - - 339,300 17.05 - - -
LGC 58.10 58.00 54.10 58.00 54.10 -100 -0.17% 600 34,410 11,185,576 562.09 32.68 - -
LGL 7.75 8.03 7.99 8.20 7.75 +280 +3.61% 765,300 6,099,670 413,522 20.78 7.33 - 4,000
LHG 54.90 55.00 54.70 57.00 54.20 +100 +0.18% 225,500 12,400,700 2,750,661 138.22 21.53 - 5,100
LIX 56.20 56.20 56.20 56.30 56.10 0 0.00% 3,000 168,630 1,820,880 91.50 11.34 - 1,100
LM8 11.40 11.40 11.40 11.40 11.30 0 0.00% 5,600 63,830 107,031 5.38 14.30 - -
LPB 21.30 21.15 21.10 21.30 20.90 -150 -0.70% 3,761,900 79,523,580 25,455,939 1,279.19 13.32 11,700 69,300
LSS 14.80 14.70 14.80 14.95 14.50 -100 -0.68% 679,700 10,015,860 1,007,284 50.62 116.67 5,000 15,700
MBB 28.20 28.20 28.50 28.50 27.80 0 0.00% 8,937,900 252,208,570 106,548,674 5,354.20 7.84 660,200 927,000
MCG 5.62 6.01 5.90 6.01 5.90 +390 +6.94% 1,814,800 10,896,770 312,821 15.72 27.57 2,000 -
MCP 26.00 26.00 26.00 0.00 0.00 0 0.00% - - 391,368 19.67 393.94 - -
MDG 13.40 13.50 13.50 13.50 13.50 +100 +0.75% 1,000 13,500 139,385 7.00 11.81 - -
MHC 11.70 12.10 11.75 12.30 11.60 +400 +3.42% 2,834,300 33,969,850 501,023 25.18 51.71 3,300 32,800
MIG 28.20 27.75 28.50 28.55 27.40 -450 -1.60% 749,600 20,937,110 3,968,250 199.41 22.93 3,400 2,700
MSB 21.90 22.20 22.20 22.40 21.90 +300 +1.37% 6,872,500 152,701,330 33,910,500 1,704.05 22.86 - -
MSH 89.00 88.90 90.10 90.10 86.10 -100 -0.11% 65,900 5,872,670 4,445,836 223.41 9.76 - 5,000
MSN 141.00 143.10 141.60 143.40 140.00 +2,100 +1.49% 987,100 140,502,070 168,934,514 8,489.17 30.03 269,500 298,900
MWG 129.70 129.20 129.90 131.00 128.00 -500 -0.39% 1,333,900 173,162,020 92,107,424 4,628.51 14.91 - 1,100
NAF 29.60 29.20 29.95 29.95 28.95 -400 -1.35% 771,800 22,666,740 1,388,979 69.80 46.87 - 54,100
NBB 37.45 39.80 38.20 39.80 38.00 +2,350 +6.28% 684,500 26,682,570 3,114,347 156.50 11.46 33,400 100
NCT 87.10 87.10 87.10 87.30 87.10 0 0.00% 2,900 252,810 2,279,035 114.52 10.83 400 -
NHA 35.20 36.35 35.30 36.50 35.10 +1,150 +3.27% 276,600 9,975,820 1,022,037 51.36 9.29 2,000 -
NHH 38.30 37.80 38.40 38.70 37.40 -500 -1.31% 614,900 23,372,000 1,377,432 69.22 22.80 - 41,900
NKG 53.20 55.70 53.40 55.70 52.80 +2,500 +4.70% 7,352,200 395,912,320 12,164,800 611.30 214.23 21,700 302,100
NLG 49.00 50.70 49.00 51.80 49.00 +1,700 +3.47% 7,166,300 363,759,360 17,505,222 879.66 11.32 78,800 4,710,700
NNC 28.60 28.30 28.70 28.70 28.20 -300 -1.05% 45,800 1,299,000 620,336 31.17 5.49 - 700
NSC 81.90 81.40 82.00 82.00 80.10 -500 -0.61% 2,400 193,770 1,430,566 71.89 7.09 300 -
NT2 22.45 23.05 22.85 23.20 22.60 +600 +2.67% 1,995,800 45,954,250 6,635,542 333.44 9.07 321,000 121,400
NTL 38.55 39.65 38.50 39.95 38.50 +1,100 +2.85% 2,962,900 116,446,220 2,418,252 121.52 11.12 52,200 3,800
NVL 102.60 102.30 102.60 103.80 101.50 -300 -0.29% 2,454,000 251,080,860 150,749,855 7,575.37 28.58 119,000 967,300
NVT 9.70 9.70 9.50 9.70 9.50 0 0.00% 11,900 113,580 877,850 44.11 32.77 - -
OCB 25.50 26.60 25.45 26.60 25.20 +1,100 +4.31% 8,304,100 216,608,440 36,438,884 1,831.10 8.15 - 103,000
OGC 6.40 6.58 6.35 6.70 6.35 +180 +2.81% 976,300 6,419,430 1,974,000 99.20 26.43 6,800 12,400
OPC 57.00 56.80 56.30 56.80 56.30 -200 -0.35% 5,000 282,500 1,509,590 75.86 16.70 - -
PAC 39.65 39.65 39.65 40.20 39.65 0 0.00% 7,500 299,980 1,842,603 92.59 12.28 - -
PAN 30.45 30.60 30.30 30.65 29.70 +150 +0.49% 3,273,100 98,941,280 6,620,573 332.69 20.56 1,700 23,200
PC1 38.90 38.70 39.20 39.20 38.30 -200 -0.51% 1,934,800 74,598,610 7,398,965 371.81 17.23 465,100 480,800
PDN 95.00 94.00 94.00 94.00 94.00 -1,000 -1.05% 1,300 122,200 1,741,064 87.49 14.56 - 1,300
PDR 93.50 96.40 93.30 98.00 93.20 +2,900 +3.10% 6,287,900 601,220,720 46,924,813 2,358.03 38.04 240,400 209,700
PET 30.40 31.30 30.00 31.80 29.85 +900 +2.96% 5,321,000 162,636,060 2,811,911 141.30 23.66 174,600 5,800
PGC 28.15 27.45 28.90 28.90 27.00 -700 -2.49% 232,100 6,378,590 1,656,313 83.23 12.35 2,200 12,900
PGD 37.90 37.60 37.80 37.80 37.00 -300 -0.79% 24,800 929,190 3,383,927 170.05 15.24 1,200 500
PGI 28.35 27.90 28.40 28.40 27.60 -450 -1.59% 80,500 2,252,170 2,475,226 124.38 16.39 400 2,900
PHC 17.50 17.30 17.55 18.00 17.30 -200 -1.14% 810,500 14,333,140 445,445 22.38 6.43 21,400 9,600
PHR 54.10 56.20 54.00 56.80 54.00 +2,100 +3.88% 1,876,900 104,629,950 7,615,055 382.67 19.63 144,200 8,700
PIT 6.80 6.68 6.36 6.70 6.36 -120 -1.76% 12,600 83,600 94,924 4.77 14.18 - -
PJT 12.70 12.75 13.05 13.05 12.75 +50 +0.39% 7,200 92,310 293,769 14.76 6.76 - -
PLP 14.40 15.40 14.40 15.40 14.40 +1,000 +6.94% 1,938,600 29,556,830 615,998 30.95 6.99 - 11,200
PLX 54.80 53.90 54.90 54.90 53.20 -900 -1.64% 1,183,600 64,239,420 68,484,921 3,441.45 17.02 27,100 411,200
PME 82.50 82.50 82.50 0.00 0.00 0 0.00% - - 6,188,459 310.98 19.40 - -
PMG 16.80 16.80 16.80 16.90 16.60 0 0.00% 1,900 31,900 778,449 39.12 11.91 1,300 -
PNC 9.20 9.20 9.20 9.20 9.20 0 0.00% 200 1,840 99,354 4.99 7.10 - -
PNJ 98.00 99.00 98.50 99.90 97.20 +1,000 +1.02% 809,900 79,877,010 22,509,290 1,131.12 20.22 156,100 454,900
POM 18.20 18.20 18.20 18.30 18.00 0 0.00% 373,700 6,798,670 5,069,493 254.75 - 5,100 -
POW 12.30 12.30 12.30 12.40 12.05 0 0.00% 13,467,100 165,081,070 28,805,021 1,447.49 11.96 464,900 316,400
PPC 22.95 22.85 23.00 23.00 22.85 -100 -0.44% 174,600 3,997,370 7,326,008 368.14 5.81 8,800 19,500
PSH 17.15 17.20 17.25 17.40 17.15 +50 +0.29% 685,600 11,797,100 2,169,787 109.03 21.21 - -
PTB 113.50 114.60 114.00 115.00 112.50 +1,100 +0.97% 346,800 39,328,000 5,569,496 279.87 12.58 200 12,400
PTC 11.90 11.90 11.90 11.90 11.90 0 0.00% 500 5,950 192,593 9.68 3.09 - -
PTL 8.18 8.15 8.50 8.50 8.00 -30 -0.37% 224,100 1,828,140 805,750 40.49 905.56 - -
PVD 25.70 25.80 26.10 26.25 25.10 +100 +0.39% 7,235,400 186,278,070 10,865,149 545.99 84.87 500 51,000
PVT 24.50 24.40 24.60 24.70 24.10 -100 -0.41% 5,686,200 137,986,020 7,897,090 396.84 10.52 483,500 200
PXI 4.09 4.37 4.37 4.37 4.35 +280 +6.85% 1,652,200 7,219,620 131,100 6.59 - 267,400 -
PXS 7.05 7.20 7.14 7.54 7.07 +150 +2.13% 1,601,400 11,713,130 432,000 21.71 - 6,700 1,000
QBS 4.59 4.91 4.91 4.91 4.61 +320 +6.97% 6,439,500 31,561,730 340,410 17.11 - - -
QCG 7.95 8.39 7.97 8.41 7.94 +440 +5.53% 1,069,800 8,832,650 2,308,333 116.00 39.21 2,200 10,900
RAL 202.90 198.00 202.60 202.90 198.00 -4,900 -2.41% 16,300 3,257,110 2,390,850 120.14 18.19 100 2,100
RDP 13.70 13.40 13.70 13.70 12.85 -300 -2.19% 11,000 146,070 638,384 32.08 11.57 - -
REE 74.80 74.90 75.40 75.40 73.50 +100 +0.13% 355,400 26,506,300 23,147,914 1,163.21 14.17 - -
RIC 19.60 19.50 19.60 19.60 19.50 -100 -0.51% 1,700 33,170 1,372,191 68.95 - - 200
ROS 5.48 5.48 5.50 5.62 5.41 0 0.00% 8,500,600 47,068,870 3,110,438 156.30 17.45 68,800 22,400
S4A 29.55 29.55 29.55 0.00 0.00 0 0.00% - - 1,247,010 62.66 10.99 - -
SAB 158.50 155.20 158.50 160.30 155.10 -3,300 -2.08% 403,600 63,928,920 99,526,840 5,001.35 20.76 285,900 380,600
SAM 16.60 16.30 17.70 17.70 15.90 -300 -1.81% 5,021,800 83,436,260 5,704,954 286.68 52.75 12,900 -
SAV 28.45 28.15 29.45 29.45 27.60 -300 -1.05% 102,900 2,928,310 439,821 22.10 14.64 - 2,200
SBA 19.60 19.60 19.60 20.00 19.35 0 0.00% 74,800 1,462,670 1,181,589 59.38 12.08 - -
SBT 21.25 21.05 21.35 21.45 20.90 -200 -0.94% 3,329,400 70,495,890 13,243,626 665.51 48.17 1,600 21,400
SBV 15.40 15.40 15.30 15.50 15.25 0 0.00% 93,500 1,435,890 420,789 21.15 7.38 - -
SC5 22.80 22.90 22.90 22.90 22.90 +100 +0.44% 200 4,580 343,122 17.24 10.16 - -
SCD 19.05 18.90 19.00 19.00 18.85 -150 -0.79% 9,100 172,540 160,227 8.05 10.73 - -
SCR 13.15 13.00 13.15 13.30 12.80 -150 -1.14% 10,519,300 138,188,830 4,762,632 239.33 17.36 95,900 30,100
SCS 134.70 134.10 134.70 134.70 133.70 -600 -0.45% 25,100 3,365,510 6,804,998 341.96 14.41 4,800 9,100
SFC 27.00 27.00 27.05 27.05 27.00 0 0.00% 400 10,820 303,340 15.24 14.14 - 200
SFG 16.50 16.40 16.55 16.90 16.10 -100 -0.61% 156,100 2,546,070 785,516 39.47 512.50 700 -
SFI 55.00 55.00 54.10 55.00 54.10 0 0.00% 25,600 1,404,300 771,268 38.76 17.58 500 -
SGN 70.00 70.00 70.00 70.10 70.00 0 0.00% 5,700 399,160 2,347,351 117.96 6.94 - 4,200
SGR 23.20 23.00 23.20 23.20 22.70 -200 -0.86% 63,600 1,460,740 1,380,000 69.35 11.76 - -
SGT 30.70 30.90 31.50 31.50 30.30 +200 +0.65% 98,100 3,038,270 2,286,650 114.91 208.78 - 3,400
SHA 8.40 8.40 8.40 8.60 8.30 0 0.00% 250,500 2,108,830 267,573 13.45 7.62 - -
SHB 28.00 28.30 28.10 28.40 27.80 +300 +1.07% 13,946,900 392,058,160 54,493,140 2,738.35 14.97 - 510,800
SHI 16.85 17.40 16.90 17.50 16.85 +550 +3.26% 1,020,400 17,618,280 1,743,773 87.63 15.32 27,800 300
SHP 27.80 27.70 26.65 28.80 26.65 -100 -0.36% 7,800 212,550 2,595,773 130.44 12.48 - -
SII 17.60 16.40 16.40 16.40 16.40 -1,200 -6.82% 500 8,200 1,058,655 53.20 21.64 - -
SJD 22.30 22.00 22.00 22.20 21.65 -300 -1.35% 422,400 9,236,010 1,517,970 76.28 9.87 30,000 -
SJF 8.98 9.00 9.00 9.25 8.80 +20 +0.22% 3,506,200 31,695,280 712,800 35.82 140.63 40,700 17,200
SJS 61.20 61.40 61.30 61.50 61.00 +200 +0.33% 24,200 1,481,490 6,993,305 351.42 66.67 - 800
SKG 19.70 19.30 19.50 19.90 18.80 -400 -2.03% 640,700 12,345,750 1,222,302 61.42 12.09 28,500 10,700
SMA 9.80 10.05 9.79 10.15 9.50 +250 +2.55% 21,600 212,970 204,546 10.28 14.87 - -
SMB 43.40 43.40 43.55 43.55 43.40 0 0.00% 23,900 1,037,930 1,295,345 65.09 6.72 3,800 -
SMC 55.00 54.70 55.30 55.30 54.00 -300 -0.55% 876,800 47,933,230 3,332,485 167.46 36.32 1,000 28,800
SPM 18.90 18.20 18.10 18.80 18.10 -700 -3.70% 7,500 136,680 250,614 12.59 27.96 - -
SRC 21.50 21.20 21.80 21.80 21.10 -300 -1.40% 9,900 212,690 594,943 29.90 14.38 - -
SRF 12.90 12.90 13.00 13.00 12.90 0 0.00% 500 6,470 435,849 21.90 7.70 100 -
SSB 37.20 37.20 37.00 37.20 36.80 0 0.00% 1,891,100 69,993,650 49,940,567 2,509.58 28.10 - -
SSC 41.40 41.40 41.40 0.00 0.00 0 0.00% - - 620,684 31.19 8.17 - -
SSI 40.90 40.30 40.90 40.95 39.90 -600 -1.47% 13,477,800 544,751,290 35,190,235 1,768.35 24.23 197,900 2,758,000
ST8 11.60 10.90 11.00 11.05 10.90 -700 -6.03% 8,000 87,360 280,358 14.09 13.64 - -
STB 26.20 26.30 26.40 26.75 25.65 +100 +0.38% 14,904,000 390,945,650 49,581,173 2,491.52 23.50 524,400 3,400,800
STG 26.20 25.90 25.45 26.20 25.45 -300 -1.15% 14,500 374,690 2,544,762 127.88 23.61 - -
STK 55.50 54.10 55.90 55.90 54.00 -1,400 -2.52% 26,000 1,439,700 3,688,824 185.37 17.10 800 2,000
SVC 88.80 88.80 88.80 0.00 0.00 0 0.00% - - 2,957,081 148.60 16.04 - -
SVD 10.80 10.90 10.80 10.95 10.60 +100 +0.93% 208,300 2,250,760 140,610 7.07 1.01 - -
SVI 76.80 76.80 76.80 0.00 0.00 0 0.00% - - 985,531 49.52 7.93 - -
SVT 14.90 15.05 14.95 15.20 14.85 +150 +1.01% 139,400 2,089,190 174,273 8.76 15.20 - -
SZC 57.60 57.60 57.00 58.70 56.20 0 0.00% 860,900 49,458,710 5,760,000 289.45 50.53 2,500 38,700
SZL 56.10 59.10 57.10 59.50 57.10 +3,000 +5.35% 45,200 2,657,470 1,075,082 54.02 13.05 - 1,000
TAC 62.50 61.00 62.30 62.80 60.20 -1,500 -2.40% 38,400 2,328,020 2,066,445 103.84 15.17 4,200 -
TBC 30.90 30.60 30.90 30.90 30.60 -300 -0.97% 8,800 270,650 1,943,100 97.64 15.33 - -
TCB 52.70 53.20 52.80 53.90 52.50 +500 +0.95% 22,695,300 1,205,217,610 186,780,667 9,385.96 18.53 - -
TCD 29.20 31.20 29.20 31.20 29.00 +2,000 +6.85% 2,104,500 64,448,130 2,720,926 136.73 16.38 19,300 1,500
TCH 16.55 16.65 16.55 16.85 16.55 +100 +0.60% 3,350,700 55,975,720 10,301,721 517.67 9.32 900 212,900
TCL 40.65 39.50 40.65 40.80 39.00 -1,150 -2.83% 222,300 8,899,790 1,191,258 59.86 11.35 300 10,300
TCM 71.50 71.00 70.30 71.50 70.00 -500 -0.70% 887,700 62,752,150 5,059,485 254.25 22.43 34,600 600
TCO 29.20 28.60 29.80 29.80 28.00 -600 -2.05% 166,100 4,784,950 535,135 26.89 30.07 - -
TCR 4.50 4.58 4.30 4.60 4.30 +80 +1.78% 23,200 103,840 208,047 10.45 25.59 - -
TCT 35.00 34.70 34.45 35.45 34.00 -300 -0.86% 25,100 879,150 443,744 22.30 6.61 100 -
TDC 24.70 25.20 25.20 26.00 24.20 +500 +2.02% 1,730,800 43,741,610 2,520,000 126.63 19.58 1,200 18,800
TDG 8.50 8.69 8.41 9.00 8.35 +190 +2.24% 900,100 7,819,370 145,731 7.32 40.05 7,300 15,500
TDH 11.00 10.60 10.75 11.00 10.40 -400 -3.64% 4,512,000 48,236,990 1,194,119 60.01 8.31 24,900 130,700
TDM 31.70 31.60 31.30 31.70 31.25 -100 -0.32% 339,100 10,640,380 3,160,000 158.79 16.03 50,900 -
TDP 27.45 27.40 27.45 27.45 27.40 -50 -0.18% 6,300 172,670 1,649,779 82.90 14.41 - -
TDW 36.00 36.00 36.00 0.00 0.00 0 0.00% - - 306,000 15.38 15.71 - -
TEG 13.70 13.50 13.70 13.70 13.30 -200 -1.46% 838,100 11,320,890 885,489 44.50 110.66 - -
TGG 28.90 26.90 28.90 28.90 26.90 -2,000 -6.92% 629,400 17,183,420 734,370 36.90 960.71 - 5,900
THG 78.70 79.80 79.60 79.90 79.00 +1,100 +1.40% 37,600 2,988,710 1,274,510 64.05 10.51 1,500 4,000
THI 28.50 28.50 28.50 28.50 28.50 0 0.00% 200 5,700 1,254,000 63.02 7.83 - -
TIP 42.00 42.75 41.90 43.00 41.90 +750 +1.79% 135,700 5,792,920 1,111,634 55.86 12.81 3,300 -
TIX 31.55 32.20 32.80 32.80 32.00 +650 +2.06% 19,800 638,710 966,000 48.54 9.96 - -
TLD 7.28 7.44 7.32 7.64 7.25 +160 +2.20% 1,651,300 12,371,310 297,275 14.94 10.28 - 10,000
TLG 42.70 43.00 42.70 44.00 42.50 +300 +0.70% 98,800 4,270,680 3,345,161 168.10 10.53 800 1,300
TLH 23.60 23.45 23.50 23.80 22.90 -150 -0.64% 2,639,300 61,837,480 2,360,257 118.61 - 34,900 62,800
TMP 49.90 48.50 49.95 49.95 48.50 -1,400 -2.81% 9,400 459,150 3,395,000 170.60 9.05 100 1,000
TMS 70.00 69.70 68.00 70.00 68.00 -300 -0.43% 88,400 6,046,680 6,527,073 327.99 - 500 -
TMT 14.10 14.00 14.55 14.75 13.20 -100 -0.71% 68,400 949,740 516,292 25.94 133.33 24,800 -
TN1 36.50 36.50 36.50 36.80 36.50 0 0.00% 10,300 376,010 851,757 42.80 4.33 900 -
TNA 15.10 15.10 15.15 15.30 14.90 0 0.00% 431,200 6,513,030 594,728 29.89 4.15 22,100 -
TNC 40.00 40.00 41.00 41.00 40.00 0 0.00% 5,700 229,300 770,000 38.69 26.35 100 -
TNH 40.65 40.50 40.70 40.85 40.35 -150 -0.37% 986,900 40,065,310 1,680,750 84.46 18.92 399,400 -
TNI 4.49 4.80 4.59 4.80 4.53 +310 +6.90% 5,262,500 25,189,790 252,000 12.66 13.60 1,400 4,900
TNT 9.95 9.94 9.95 10.40 9.80 -10 -0.10% 205,300 2,050,560 253,470 12.74 - 8,700 400
TPB 43.90 44.10 44.50 44.50 43.60 +200 +0.46% 3,448,400 152,770,110 51,670,723 2,596.52 11.95 - -
TPC 10.10 10.00 10.10 10.10 9.80 -100 -0.99% 1,900 19,150 225,170 11.32 10.11 1,700 -
TRA 90.00 88.90 88.70 90.10 88.70 -1,100 -1.22% 6,100 545,050 3,684,953 185.17 27.19 200 -
TRC 43.50 43.60 43.70 43.70 43.50 +100 +0.23% 14,400 628,040 1,269,850 63.81 15.23 - -
TSC 11.20 10.95 11.30 11.35 10.50 -250 -2.23% 3,062,200 33,840,840 1,616,747 81.24 1216.67 - -
TTA 15.95 16.75 15.95 16.90 15.80 +800 +5.02% 4,135,300 68,067,780 2,442,148 122.72 - 45,800 2,800
TTB 8.10 8.30 8.00 8.35 7.98 +200 +2.47% 3,302,500 27,143,470 427,530 21.48 11.77 - 1,500
TTE 9.82 9.82 9.82 0.00 0.00 0 0.00% - - 279,776 14.06 26.54 - -
TTF 8.48 9.05 8.59 9.07 8.50 +570 +6.72% 22,663,600 202,379,460 2,816,340 141.52 - 409,900 20,900
TV2 55.40 55.00 55.10 55.40 54.80 -400 -0.72% 179,900 9,904,900 2,475,998 124.42 5.18 900 -
TVB 22.85 22.60 23.00 23.10 22.30 -250 -1.09% 1,501,000 34,167,400 1,607,852 80.80 32.75 31,200 5,000
TVS 32.00 33.00 32.80 33.00 32.05 +1,000 +3.13% 66,700 2,167,890 3,241,761 162.90 23.55 2,500 700
TVT 28.90 29.30 28.90 29.30 28.90 +400 +1.38% 16,100 468,960 615,300 30.92 7.95 4,200 -
TYA 20.00 19.45 20.00 20.40 19.30 -550 -2.75% 208,300 4,107,250 596,737 29.99 6.71 83,300 -
UDC 7.90 8.05 7.90 8.10 7.80 +150 +1.90% 41,600 329,260 279,383 14.04 2012.50 - 5,800
UIC 58.60 57.50 58.60 58.60 56.00 -1,100 -1.88% 28,000 1,608,650 460,000 23.12 9.09 1,900 300
VAF 14.00 14.90 14.50 14.95 13.05 +900 +6.43% 11,400 160,520 561,214 28.20 46.86 - -
VCA 18.00 17.75 17.95 17.95 17.70 -250 -1.39% 93,200 1,660,360 269,575 13.55 10.66 - 15,500
VCB 96.40 95.00 96.40 96.70 94.00 -1,400 -1.45% 1,561,000 148,570,800 352,343,358 17,705.70 21.20 101,100 1,295,100
VCF 257.90 257.90 257.90 0.00 0.00 0 0.00% - - 6,854,759 344.46 10.07 - -
VCG 40.00 40.00 39.90 40.30 39.70 0 0.00% 317,200 12,688,010 17,545,026 881.66 25.84 - -
VCI 64.90 63.90 65.50 65.50 63.20 -1,000 -1.54% 4,645,200 298,674,110 21,278,700 1,069.28 15.07 35,200 420,600
VDP 36.95 36.90 36.95 37.00 36.90 -50 -0.14% 4,300 159,040 592,227 29.76 10.59 - 1,100
VDS 35.95 34.85 35.50 35.70 33.60 -1,100 -3.06% 3,600,500 124,585,680 3,488,482 175.30 100.72 1,500 65,600
VFG 57.70 57.70 57.70 0.00 0.00 0 0.00% - - 1,851,527 93.04 14.48 - -
VGC 34.10 34.00 34.10 34.30 33.60 -100 -0.29% 812,800 27,572,110 15,243,900 766.03 23.40 6,800 -
VHC 57.70 58.20 58.20 58.20 57.00 +500 +0.87% 1,248,200 71,966,650 10,589,259 532.12 4.63 390,000 48,400
VHM 79.40 78.80 79.60 79.60 78.20 -600 -0.76% 5,507,700 435,008,880 343,124,158 17,242.42 12.12 290,100 1,892,800
VIB 36.40 36.60 36.20 37.00 35.85 +200 +0.55% 1,255,700 45,585,890 56,845,034 2,856.53 9.40 500 2,700
VIC 92.40 92.30 92.30 92.50 89.90 -100 -0.11% 3,128,600 287,279,310 351,221,325 17,649.31 37.94 134,900 1,532,700
VID 10.40 10.40 10.50 10.70 10.30 0 0.00% 109,200 1,140,660 369,312 18.56 335.48 - 4,000
VIP 12.70 13.55 12.50 13.55 12.50 +850 +6.69% 3,438,800 45,789,040 927,781 46.62 45.47 53,800 6,000
VIS 19.90 19.70 19.90 19.90 19.70 -200 -1.01% 9,800 193,750 1,454,459 73.09 - - -
VIX 20.55 20.40 20.55 20.95 19.80 -150 -0.73% 5,213,100 106,452,760 2,605,467 130.93 19.65 163,900 2,000
VJC 135.20 135.90 135.20 136.50 133.30 +700 +0.52% 938,400 127,106,690 73,604,980 3,698.74 19.12 131,600 36,300
VMD 39.80 39.45 39.80 39.95 39.00 -350 -0.88% 10,500 414,320 609,119 30.61 19.04 - 400
VND 53.60 53.00 54.00 54.00 52.20 -600 -1.12% 6,096,900 323,563,810 22,738,473 1,142.64 28.88 10,000 825,900
VNE 9.28 9.92 9.32 9.92 9.32 +640 +6.90% 2,377,600 23,392,190 812,786 40.84 81.98 326,600 30,000
VNG 13.75 13.70 13.75 13.75 13.50 -50 -0.36% 204,000 2,780,250 1,332,690 66.97 72.49 2,500 2,600
VNL 28.15 28.40 28.00 28.65 28.00 +250 +0.89% 54,500 1,541,750 255,600 12.84 13.85 - -
VNM 90.30 90.00 90.40 90.60 89.00 -300 -0.33% 3,480,500 313,585,510 188,095,990 9,452.06 16.43 1,317,000 610,700
VNS 10.75 10.70 10.70 10.70 10.70 -50 -0.47% 800 8,560 726,093 36.49 6.73 800 -
VOS 22.25 22.30 22.45 22.50 21.65 +50 +0.22% 2,788,300 61,800,520 3,122,000 156.88 61.10 100 17,000
VPB 38.50 38.30 38.45 38.80 37.75 -200 -0.52% 8,407,100 323,550,220 170,261,631 8,555.86 11.34 - 500,000
VPD 17.65 17.30 17.60 17.70 16.60 -350 -1.98% 30,500 530,020 1,844,001 92.66 - - -
VPG 64.60 64.30 64.70 65.10 64.10 -300 -0.46% 368,600 23,859,480 2,772,596 139.33 29.17 - -
VPH 9.30 8.97 9.30 9.65 8.79 -330 -3.55% 2,910,800 26,758,620 855,359 42.98 27.94 43,800 26,000
VPI 44.00 43.00 44.00 44.20 43.00 -1,000 -2.27% 450,800 19,753,910 8,599,996 432.16 13.59 - -
VPS 15.80 16.00 16.90 16.90 16.00 +200 +1.27% 26,800 443,800 391,373 19.67 29.09 - 5,300
VRC 15.15 15.70 15.95 16.20 14.80 +550 +3.63% 852,100 13,502,340 785,000 39.45 32.71 21,800 27,000
VRE 30.30 30.95 30.30 31.10 30.20 +650 +2.15% 6,908,600 212,233,590 70,328,255 3,534.08 25.24 2,025,100 1,261,100
VSC 64.00 67.70 64.00 67.90 64.00 +3,700 +5.78% 1,247,500 83,065,760 3,731,813 187.53 17.69 55,200 12,400
VSH 30.05 29.70 29.80 30.05 29.60 -350 -1.16% 82,500 2,455,010 7,016,365 352.58 39.87 2,100 300
VSI 21.50 21.20 21.20 21.20 21.20 -300 -1.40% 200 4,240 279,840 14.06 11.80 - -
VTB 11.85 11.75 11.90 11.90 11.75 -100 -0.84% 3,700 43,770 126,953 6.38 10.15 - 500
VTO 12.80 13.35 12.70 13.65 12.70 +550 +4.30% 1,739,000 23,000,480 1,052,870 52.91 13.28 44,900 80,100
YBM 8.92 8.89 8.92 8.93 8.81 -30 -0.34% 18,300 162,590 127,126 6.39 13.80 - -
YEG 15.40 15.35 15.40 15.40 15.25 -50 -0.32% 142,600 2,182,810 480,148 24.13 - - -
合計 5,348,197,000 268,753.62 17,860,600 46,294,600
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)。