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

2024/09/06 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 1,273.96
+5.75/+0.45%
売買高 469,476,900 株
（前日比 -12.53%）
売買高（相対取引を含む） 591,626,318 株
（前日比 -2.67%）
値上がり銘柄数 150
値下がり銘柄数 173
変わらず銘柄数 92
総銘柄数 415
売買代金 12,185,003 百万VND
（前日比 -17.54%）
売買代金（相対取引を含む） 15,449,791 百万VND
（前日比 -6.59%）
前日終値 1268.21 (09/05) 
始値 1268.22
高値 1274.44
安値 1262.94 
年初来高値 1,301.51 (06/13) 
年初来安値 1131.72 (01/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 93,692,370 89,187,970 4,504,400
VN30 1,315.39 +6.34 +0.48% VN100 1,305.19 +4.86 +0.37% VNFIN Lead 2,017.45 +6.84 +0.34%
VNMID 1,898.09 +1.64 +0.09% VNALL 1,311.38 +4.52 +0.35% VNFIN Select 2,132.55 +3.71 +0.17%
VNSML 1,418.84 -1.01 -0.07% VN Diamond 2,252.36 +2.60 +0.12% VNX Allshare 2,083.10 +8.23 +0.40%
産業トレンド
-0.13 -0.46 +0.13 +0.01 -0.83 -0.33
-0.22 +0.18 +0.23 +0.12 +0.26 - -
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（2024/09/06 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 10.1 9.9 10.1 10.15 9.85 -200 -1.98% 7,338,600 3,784,518 241.05 13.08 26,000 63,000
AAM 7.35 7.1 7.35 7.35 7.1 -250 -3.40% 1,200 74,203 4.73 177.50 0 0
AAT 3.94 3.98 3.72 4.05 3.71 +40 +1.02% 227,000 281,860 17.95 - 0 0
ABR 11.9 11.9 0 0.00% - 238,000 15.16 7.68 0 0
ABS 4.29 4.24 4.3 4.3 4.21 -50 -1.17% 104,700 339,200 21.61 43.27 0 0
ABT 42 42 0 0.00% - 494,645 31.51 8.57 0 0
ACB 24.5 24.6 24.5 24.6 24.45 +100 +0.41% 5,003,500 109,879,785 6,998.71 6.01 751,000 751,060
ACC 13.8 13.85 13.8 13.85 13.75 +50 +0.36% 65,200 1,454,250 92.63 20.92 0 0
ACG 41.7 41.8 41.7 42.55 41.3 +100 +0.24% 9,200 6,302,936 401.46 14.43 0 0
ACL 12 11.95 12.3 12.3 11.9 -50 -0.42% 5,200 599,400 38.18 60.97 0 0
ADG 12.75 12.75 12.75 12.75 12.75 0 0.00% 200 272,602 17.36 13.58 0 0
ADP 30.8 31.3 30.8 31.3 30.6 +500 +1.62% 4,600 721,147 45.93 12.24 0 0
ADS 10.3 10.25 10.3 10.3 10.1 -50 -0.49% 150,800 783,046 49.88 9.15 22,200 1,500
AGG 17.3 17.3 17.5 17.5 17.2 0 0.00% 185,400 2,705,673 172.34 12.34 6,300 1,900
AGM 2.82 2.82 2.83 2.83 2.78 0 0.00% 43,600 51,324 3.27 - 0 0
AGR 18.05 18.05 18 18.25 17.85 0 0.00% 521,700 3,887,812 247.63 26.58 1,200 0
ANV 31.2 31.35 31 31.6 31 +150 +0.48% 455,700 4,173,559 265.83 107.00 8,000 5,500
APG 11.1 11.05 11.15 11.15 10.9 -50 -0.45% 92,900 2,471,022 157.39 13.57 0 0
APH 7.19 6.69 7.13 7.16 6.69 -500 -6.95% 7,052,500 1,631,586 103.92 47.79 600 0
ASG 19.25 19.6 19.6 19.6 19.6 +350 +1.82% 300 1,779,380 113.34 369.81 0 0
ASM 9.12 9.04 9.12 9.16 9 -80 -0.88% 766,900 3,346,411 213.15 15.59 36,000 200
ASP 4.15 4.15 4.15 4.15 4.12 0 0.00% 20,100 154,959 9.87 - 0 0
AST 57.6 57.1 57 57.9 57 -500 -0.87% 7,000 2,569,500 163.66 23.09 0 0
BAF 17.85 17.75 17.7 18.55 17.6 -100 -0.56% 6,989,600 4,242,634 270.23 96.47 376,100 64,700
BBC 51.4 50.8 50.8 50.8 50.8 -600 -1.17% 100 952,636 60.68 10.43 0 100
BCE 5.71 5.76 5.7 5.76 5.7 +50 +0.88% 10,200 201,600 12.84 261.82 0 0
BCG 6.6 6.54 6.6 6.61 6.5 -60 -0.91% 3,595,500 5,756,578 366.66 58.92 92,800 45,630
BCM 71.9 72 71.4 72 70.8 +100 +0.14% 424,600 74,520,000 4,746.50 32.92 253,800 7,500
BFC 44.2 44.9 44.4 44.9 43.5 +700 +1.58% 504,700 2,566,843 163.49 19.24 61,100 26,000
BHN 38.2 38 38 38 38 -200 -0.52% 500 8,808,400 561.04 26.65 0 0
BIC 34.95 35.1 34.95 35.55 34.5 +150 +0.43% 78,000 4,116,419 262.19 11.20 2,400 5,300
BID 48.7 49.3 48.7 49.5 48.65 +600 +1.23% 2,361,500 281,031,490 17,900.09 14.88 681,500 659,110
BKG 3.62 3.68 3.63 3.68 3.58 +60 +1.66% 1,254,400 263,521 16.78 23.74 0 7,600
BMC 20.45 20.3 20.5 20.5 20 -150 -0.73% 35,500 251,570 16.02 10.39 0 0
BMI 23.8 23.8 23.8 23.8 23.3 0 0.00% 90,500 2,869,933 182.80 9.21 0 31,500
BMP 102 103.9 101.3 104.4 101.3 +1,900 +1.86% 164,200 8,505,351 541.74 8.17 43,000 16,580
BRC 12.6 12.65 12.7 12.7 12.35 +50 +0.4% 17,400 156,544 9.97 8.06 0 0
BSI 48.8 48.6 48.8 49.3 48.1 -200 -0.41% 433,400 10,840,750 690.49 23.09 0 25,700
BTP 12.9 12.75 12.9 12.9 12.75 -150 -1.16% 10,500 771,191 49.12 10.74 0 0
BTT 41.8 41.8 0 0.00% - 564,300 35.94 11.41 0 0
BVH 44.7 44.8 44.8 45.4 44.6 +100 +0.22% 541,100 33,256,060 2,118.22 18.64 3,000 3,900
BWE 43.85 44.8 43.8 44.9 43.7 +950 +2.17% 219,600 9,852,803 627.57 15.44 48,160 19,280
C32 17.45 17.45 17.4 17.45 17.4 0 0.00% 10,900 262,276 16.71 - 0 0
C47 5.9 5.96 5.9 6 5.89 +60 +1.02% 11,600 216,600 13.80 12.29 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCI 19.95 19.95 0 0.00% - 349,945 22.29 16.33 0 0
CCL 9.13 9.06 9.14 9.14 8.96 -70 -0.77% 262,900 539,808 34.38 - 1,100 45,700
CDC 18.15 17.9 18.1 18.2 17.85 -250 -1.38% 463,200 393,598 25.07 46.02 0 13,900
CHP 33.85 33.85 33.85 33.85 33.65 0 0.00% 13,400 4,972,994 316.75 14.76 0 0
CIG 5.2 5.36 5.2 5.36 5.2 +160 +3.08% 132,200 169,054 10.77 - 0 0
CII 15.4 15.3 15.4 15.45 15.2 -100 -0.65% 2,316,500 4,877,305 310.66 26.24 127,000 2,000
CKG 25 25.1 25 25.15 25 +100 +0.4% 176,400 2,391,010 152.29 16.64 0 0
CLC 43.9 43.7 43.55 43.8 43.55 -200 -0.46% 2,700 1,145,271 72.95 9.07 0 0
CLL 38.6 38.9 38.95 38.95 38.5 +300 +0.78% 16,500 1,322,600 84.24 14.35 0 0
CLW 45.9 45.9 0 0.00% - 596,700 38.01 21.90 0 0
CMG 52.1 51.8 52 52.4 51.4 -300 -0.58% 455,500 9,864,756 628.33 34.28 3,230 27,200
CMV 9.89 9.89 0 0.00% - 179,562 11.44 11.97 0 0
CMX 8.51 8.05 8.1 8.4 7.92 -460 -5.41% 1,292,300 820,287 52.25 16.81 32,600 25,300
CNG 35.75 36 35.8 36.1 35.7 +250 +0.7% 157,600 1,263,575 80.48 12.96 0 10,200
COM 28.85 28.9 28.9 28.9 28.9 +50 +0.17% 500 408,086 25.99 11.84 0 0
CRC 6.51 6.5 6.51 6.51 6.4 -10 -0.15% 83,300 390,000 24.84 6.76 0 0
CRE 7 6.99 7.01 7.05 6.91 -10 -0.14% 125,400 3,241,112 206.44 1,747.50 3,000 0
CSM 12.8 12.7 12.7 12.8 12.65 -100 -0.78% 158,000 1,316,041 83.82 33.07 300 0
CSV 39.1 38.95 39.2 39.2 38.6 -150 -0.38% 1,032,200 1,721,590 109.66 9.35 100 10,300
CTD 63.1 62.6 63.1 63.4 62.3 -500 -0.79% 358,900 6,255,619 398.45 88.54 700 0
CTF 30 30 30.2 30.2 29.75 0 0.00% 113,800 2,681,894 170.82 58.03 500 6,900
CTG 35 35.5 34.8 35.5 34.6 +500 +1.43% 9,157,300 190,634,707 12,142.34 9.58 3,295,300 373,180
CTI 15.65 15.5 15.6 15.6 15.45 -150 -0.96% 217,200 849,400 54.10 11.52 0 24,600
CTR 125 124.5 125 125 123 -500 -0.40% 196,300 14,241,042 907.07 27.61 14,820 39,200
CTS 39.2 39.3 39 39.5 38.5 +100 +0.26% 925,000 5,845,416 372.32 31.19 21,100 23,900
CVT 27.65 27.65 0 0.00% - 1,014,503 64.62 24.98 0 0
D2D 40.1 40.1 40.25 40.25 40.05 0 0.00% 58,600 1,213,416 77.29 53.75 0 1,600
DAG 1.43 1.43 0 0.00% - 86,246 5.49 11.53 0 0
DAH 3.28 3.27 3.28 3.28 3.23 -10 -0.30% 46,300 275,334 17.54 72.67 0 0
DAT 8 8 0 0.00% - 553,827 35.28 6.68 0 0
DBC 28.15 27.9 28.15 28.15 27.5 -250 -0.89% 5,575,200 9,337,269 594.73 270.87 68,100 562,260
DBD 41 40.9 41 41 40.75 -100 -0.24% 14,500 3,061,098 194.97 13.23 0 600
DBT 12.6 12.6 12.55 12.6 12.5 0 0.00% 10,400 234,494 14.94 14.11 0 0
DC4 10.95 11.05 10.8 11.25 10.8 +100 +0.91% 303,200 580,122 36.95 5.40 11,800 8,600
DCL 26 26.05 26.05 26.25 25.8 +50 +0.19% 204,400 1,902,719 121.19 30.83 0 0
DCM 36.5 37.35 36.5 37.4 36.35 +850 +2.33% 3,776,000 19,773,090 1,259.43 20.78 287,300 56,300
DGC 113.7 114 113.1 114 111.9 +300 +0.26% 1,839,700 43,294,739 2,757.63 14.86 289,510 259,500
DGW 61.6 62 61.7 62 60.9 +400 +0.65% 1,035,500 10,357,303 659.70 28.69 73,200 1,000
DHA 41.15 41 41 41.25 40.75 -150 -0.36% 31,600 603,769 38.46 6.94 0 2,100
DHC 37.05 37 37.05 37.2 36.85 -50 -0.13% 184,100 2,978,243 189.70 9.82 4,000 0
DHG 107.5 107.7 107.4 107.7 107 +200 +0.19% 4,600 14,081,352 896.90 13.84 300 0
DHM 8.7 8.68 8.7 8.72 8.6 -20 -0.23% 28,800 272,519 17.36 45.68 0 0
DIG 22.85 22.45 22.9 22.95 21.95 -400 -1.75% 18,662,500 13,691,177 872.05 115.13 544,600 360,800
DLG 1.83 1.8 1.83 1.84 1.8 -30 -1.64% 765,900 538,757 34.32 - 600 35,600
DMC 71 71 71 71 71 0 0.00% 200 2,465,650 157.05 15.82 100 0
DPG 53.9 53.7 53.5 53.8 52.1 -200 -0.37% 559,900 3,383,076 215.48 16.66 38,500 9,800
DPM 34.75 35.95 34.8 35.95 34.65 +1,200 +3.45% 4,405,300 14,068,467 896.08 34.90 350,200 83,200
DPR 40.65 40.85 40.65 41.2 40.1 +200 +0.49% 230,900 3,549,290 226.07 9.81 14,400 300
DQC 13.75 13.75 13.8 13.8 13.5 0 0.00% 6,000 378,923 24.14 - 0 0
DRC 33 33.4 33 33.4 32.7 +400 +1.21% 267,600 3,967,673 252.72 16.10 45,000 48,700
DRH 2.33 2.32 2.3 2.33 2.25 -10 -0.43% 400,800 287,002 18.28 2,320.00 8,200 55,200
DRL 63.5 63.5 63.5 63.5 63.5 0 0.00% 1,100 603,250 38.42 11.06 0 0
DSE 24.75 26.45 24.75 26.45 24.7 +1,700 +6.87% 1,027,800 8,728,500 555.96 34.67 407,300 0
DSN 55.5 55.4 55 55.4 55 -100 -0.18% 3,500 669,399 42.64 6.99 0 0
DTA 3.9 3.88 3.85 3.88 3.85 -20 -0.51% 2,100 70,072 4.46 52.43 0 0
DTL 12.7 12.5 12.5 12.5 12.5 -200 -1.57% 200 757,887 48.27 - 0 0
DTT 17.25 17.25 0 0.00% - 140,619 8.96 16.54 0 0
DVP 73.9 73.8 74 74 73.8 -100 -0.14% 2,100 2,952,000 188.03 8.93 1,000 0
DXG 15.6 15.45 15.55 15.65 15.3 -150 -0.96% 10,400,300 11,134,868 709.23 56.59 600,900 420,600
DXS 5.94 5.94 5.94 5.96 5.86 0 0.00% 531,400 3,439,873 219.10 - 69,600 0
DXV 3.77 3.77 3.77 3.78 3.7 0 0.00% 12,300 37,323 2.38 - 0 0
E1VFVN30 22.89 22.92 23 23 22.79 +30 +0.13% 417,300 - - - 216,200 503,900
EIB 18.6 18.45 18.5 18.75 18.2 -150 -0.81% 8,893,900 32,118,980 2,045.79 14.83 52,300 601,100
ELC 23.5 23.8 23.5 23.8 23.1 +300 +1.28% 152,600 1,982,304 126.26 18.27 7,800 2,800
EVE 11.55 11.6 11.6 11.75 11.45 +50 +0.43% 360,000 486,965 31.02 27.29 240,640 30
EVF 12 11.95 12 12.05 11.85 -50 -0.42% 1,458,500 8,415,767 536.04 14.08 2,000 180,100
EVG 7.23 7.11 7.21 7.21 7.04 -120 -1.66% 1,609,000 1,530,426 97.48 50.43 30,200 0
FCM 3.3 3.29 3.3 3.31 3.29 -10 -0.30% 9,800 148,379 9.45 9.56 0 0
FCN 13 12.9 13 13.1 12.85 -100 -0.77% 224,200 2,030,963 129.36 - 0 27,300
FDC 13.9 13.9 0 0.00% - 536,866 34.20 731.58 0 0
FIR 6.5 6.45 6.51 6.51 6.4 -50 -0.77% 208,500 414,382 26.39 21.72 0 1,400
FIT 4.25 4.22 4.25 4.25 4.18 -30 -0.71% 359,400 1,434,517 91.37 - 0 0
FMC 47.9 47 48.2 48.2 47 -900 -1.88% 53,700 3,073,278 195.75 11.40 200 42,100
FPT 130.6 132.1 130.5 132.9 130.3 +1,500 +1.15% 3,821,400 192,925,190 12,288.23 28.34 2,615,780 1,102,030
FRT 182.5 182.4 180.4 182.4 180 -100 -0.05% 383,500 24,850,612 1,582.84 - 106,200 93,500
FTS 43.4 43.3 43.25 43.65 42.6 -100 -0.23% 2,318,300 13,246,309 843.71 20.88 7,000 102,500
FUCTVGF3 13.65 13.65 0 0.00% - - - - 0 0
FUCTVGF4 13.75 13.75 0 0.00% - - - - 0 0
FUCTVGF5 11 11 0 0.00% - - - - 0 0
FUCVREIT 6.47 6.6 6.02 6.6 6.02 +130 +2.01% 400 - - - 0 100
FUEABVND 10.2 10.2 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 11.9 11.84 11.9 11.9 11.8 -60 -0.50% 43,300 - - - 14,800 43,300
FUEFCV50 12.3 12.12 12.29 12.3 12.11 -180 -1.46% 5,200 - - - 0 0
FUEIP100 8.75 8.15 8.2 8.2 8.15 -600 -6.86% 300 - - - 0 0
FUEKIV30 8.75 8.73 8.75 8.76 8.73 -20 -0.23% 1,200 - - - 0 1,100
FUEKIVFS 12.52 12.36 12.36 12.36 12.36 -160 -1.28% 1,000 - - - 0 1,000
FUEKIVND 12.33 12.35 12.33 12.35 12.33 +20 +0.16% 300 - - - 100 200
FUEMAV30 15.68 15.78 15.68 15.78 15.61 +100 +0.64% 25,600 - - - 24,300 15,500
FUEMAVND 13.85 13.9 13.72 13.9 13.67 +50 +0.36% 3,600 - - - 2,800 3,500
FUESSV30 16.3 16.31 16.31 16.34 16.3 +10 +0.06% 10,400 - - - 5,500 1,600
FUESSV50 19.57 19.61 19.61 19.64 19.58 +40 +0.2% 3,900 - - - 0 2,400
FUESSVFL 20.59 20.7 20.64 20.7 20.49 +110 +0.53% 289,200 - - - 170,300 100,000
FUEVFVND 32.92 32.96 33.27 33.37 32.65 +40 +0.12% 2,118,200 - - - 1,528,800 930,200
FUEVN100 17.64 17.58 17.64 17.64 17.52 -60 -0.34% 56,600 - - - 4,000 4,000
GAS 83.3 84.1 84.5 84.5 83.8 +800 +0.96% 877,900 193,155,821 12,302.92 16.91 65,320 12,300
GDT 28.9 28.9 28.9 28.9 28.3 0 0.00% 13,500 628,248 40.02 17.55 2,500 200
GEE 32.95 33.1 32.95 33.3 32.95 +150 +0.46% 23,400 9,930,000 632.48 13.32 10,000 200
GEG 11.7 11.6 11.7 11.8 11.6 -100 -0.85% 432,200 3,958,493 252.13 54.21 0 0
GEX 21.15 21.15 21.1 21.2 20.9 0 0.00% 3,639,000 18,176,940 1,157.77 54.51 13,600 86,000
GIL 29.1 29.1 28.9 29.2 28.8 0 0.00% 89,000 2,035,524 129.65 69.45 8,600 200
GMC 8.3 8.3 0 0.00% - 273,493 17.42 - 0 0
GMD 78.8 78 78 78.7 77.2 -800 -1.02% 677,700 24,217,983 1,542.55 10.82 189,000 286,400
GMH 8.8 8.9 8.9 8.9 8.9 +100 +1.14% 200 146,850 9.35 10.72 0 0
GSP 13 12.95 13.1 13.1 12.9 -50 -0.38% 131,700 794,861 50.63 9.18 0 0
GTA 10.2 10.85 10.35 10.85 10.35 +650 +6.37% 400 106,656 6.79 10.35 0 0
GVR 33.9 34.5 33.7 34.6 33.65 +600 +1.77% 1,687,800 138,000,000 8,789.81 71.13 80,800 8,100
HAG 10.2 10.25 10.25 10.35 10.1 +50 +0.49% 3,617,900 10,838,343 690.34 - 525,600 31,300
HAH 40.6 39.8 40.35 40.65 39.65 -800 -1.97% 3,347,700 4,829,455 307.61 12.01 93,200 240
HAP 4.32 4.32 4.32 4.32 4.28 0 0.00% 9,300 479,271 30.53 27.00 0 0
HAR 3.75 3.74 3.73 3.8 3.71 -10 -0.27% 229,300 357,858 22.79 9.95 5,000 0
HAS 9 9 0 0.00% - 70,200 4.47 219.51 0 0
HAX 17.35 17.2 17.35 17.5 17.05 -150 -0.86% 674,400 1,847,963 117.70 45.87 19,700 9,000
HCD 10.1 10.1 10.05 10.25 10 0 0.00% 180,000 373,284 23.78 7.20 0 6,900
HCM 29.15 29.3 29 29.4 28.65 +150 +0.51% 9,328,200 20,626,354 1,313.78 19.86 362,300 310,200
HDB 26.95 26.75 26.95 27 26.7 -200 -0.74% 5,215,000 77,910,729 4,962.47 7.68 140,300 1,936,090
HDC 28.25 28.15 28.15 28.3 27.95 -100 -0.35% 742,200 3,803,202 242.24 26.09 29,200 7,800
HDG 27.9 28.75 27.9 28.75 27.85 +850 +3.05% 5,694,500 9,669,531 615.89 13.22 591,600 97,100
HHP 9.65 9.6 9.64 9.64 9.5 -50 -0.52% 132,800 830,922 52.92 35.56 400 400
HHS 8.93 8.9 8.91 8.91 8.78 -30 -0.34% 655,800 3,275,075 208.60 8.54 3,400 0
HHV 12.15 12.3 12.05 12.5 12.05 +150 +1.23% 6,407,800 5,316,743 338.65 12.18 190,300 47,300
HID 2.75 2.73 2.7 2.75 2.7 -20 -0.73% 38,400 209,545 13.35 36.89 3,000 0
HII 5.03 4.97 5.03 5.07 4.93 -60 -1.19% 18,900 366,105 23.32 5.28 0 0
HMC 11.55 11.5 11.75 11.75 11.4 -50 -0.43% 7,900 313,950 20.00 14.84 0 0
HNA 25.5 26.1 25.5 26.1 25.5 +600 +2.35% 26,900 6,139,561 391.05 25.97 0 0
HPG 25.05 25.4 25.05 25.4 24.75 +350 +1.4% 22,851,500 162,464,755 10,348.07 22.74 4,317,600 4,147,480
HPX 5.37 5.3 5.37 5.37 5.19 -70 -1.30% 780,600 1,612,093 102.68 12.65 8,000 47,700
HQC 3.52 3.51 3.53 3.53 3.48 -10 -0.28% 1,517,000 2,023,863 128.91 319.09 178,000 107,400
HRC 43.95 41.15 41.15 41.15 41.15 -2,800 -6.37% 100 1,243,002 79.17 73.22 0 0
HSG 19.9 19.95 19.85 20 19.6 +50 +0.25% 7,386,000 12,288,847 782.73 424.47 23,200 627,400
HSL 4.51 4.48 4.51 4.51 4.48 -30 -0.67% 48,900 172,782 11.01 13.49 0 0
HT1 11.9 11.95 11.9 11.95 11.85 +50 +0.42% 321,800 4,559,999 290.45 259.78 2,700 170,900
HTG 42.95 42.85 42.95 42.95 42.85 -100 -0.23% 12,700 1,542,716 98.26 9.64 0 0
HTI 16 16 15.9 16 15.9 0 0.00% 700 399,187 25.43 6.96 0 0
HTL 18.5 18.5 18.95 18.95 18.5 0 0.00% 700 222,000 14.14 5.79 0 0
HTN 9.98 9.96 9.98 10.05 9.9 -20 -0.20% 143,000 887,599 56.53 15.25 18,800 9,800
HTV 9.49 9.49 0 0.00% - 124,357 7.92 15.51 0 0
HU1 6.59 6.59 0 0.00% - 65,900 4.20 - 0 0
HUB 17.7 17.55 17.55 17.7 17.55 -150 -0.85% 16,900 461,538 29.40 7.99 0 0
HVH 8.87 8.79 8.88 8.91 8.65 -80 -0.90% 362,300 357,268 22.76 32.68 0 7,300
HVN 21.5 21.3 21.5 21.5 21 -200 -0.93% 1,073,800 47,166,596 3,004.24 - 4,000 173,800
HVX 2.53 2.55 2.53 2.55 2.53 +20 +0.79% 3,900 105,889 6.74 - 0 0
ICT 12.3 12.15 12.25 12.25 12 -150 -1.22% 11,700 391,048 24.91 26.19 0 600
IDI 9.46 9.6 9.46 9.6 9.32 +140 +1.48% 742,600 2,622,458 167.04 37.80 27,900 0
IJC 13.85 13.9 13.85 14 13.8 +50 +0.36% 848,200 5,250,703 334.44 9.53 0 13,200
ILB 33.85 33.8 33.25 33.85 32.8 -50 -0.15% 8,900 828,176 52.75 10.19 7,100 0
IMP 91.3 97 93.5 97 92 +5,700 +6.24% 197,500 7,469,435 475.76 26.67 29,000 3,900
ITA 3.49 3.49 3.49 3.51 3.42 0 0.00% 331,900 3,274,742 208.58 - 15,000 0
ITC 11.45 11.5 11.5 11.55 11.35 +50 +0.44% 258,200 1,103,253 70.27 14.15 0 0
ITD 11.5 11.2 11.5 11.5 11.2 -300 -2.61% 26,600 273,968 17.45 - 0 4,000
JVC 3.36 3.34 3.36 3.39 3.32 -20 -0.60% 293,100 375,751 23.93 7.14 200 600
KBC 26.05 26.5 26.05 26.5 25.6 +450 +1.73% 2,668,600 20,341,526 1,295.64 10.02 855,450 91,500
KDC 55.2 55.1 55.3 55.3 54.7 -100 -0.18% 699,800 15,968,328 1,017.09 99.46 600 7,000
KDH 37.95 37.8 37.6 37.8 37.35 -150 -0.40% 1,751,600 34,375,460 2,189.52 45.00 725,950 1,087,500
KHG 5.32 5.3 5.3 5.3 5.23 -20 -0.38% 2,084,700 2,382,007 151.72 94.64 23,600 54,300
KHP 9.63 9.59 9.83 9.84 9.52 -40 -0.42% 174,600 564,908 35.98 10.30 0 0
KMR 3.31 3.35 3.33 3.38 3.31 +40 +1.21% 35,100 190,541 12.14 21.20 0 0
KOS 39.75 39.8 39.75 39.8 39.75 +50 +0.13% 307,500 8,615,957 548.79 410.31 3,000 0
KPF 2.15 2.3 2.15 2.3 2.13 +150 +6.98% 1,170,300 139,995 8.92 135.29 0 0
KSB 19.05 18.85 19.05 19.05 18.75 -200 -1.05% 646,400 2,157,264 137.41 23.50 300 3,600
L10 21.3 21.3 0 0.00% - 208,527 13.28 8.05 0 0
LAF 17.35 16.7 16.7 16.7 16.7 -650 -3.75% 100 254,308 16.20 8.59 0 0
LBM 29.95 30 29.9 30 29.4 +50 +0.17% 22,700 1,200,000 76.43 4.80 13,300 1,400
LCG 10.95 10.85 10.85 11.1 10.85 -100 -0.91% 2,435,700 2,095,036 133.44 20.91 35,400 3,400
LDG 1.86 1.83 1.84 1.87 1.83 -30 -1.61% 986,900 468,859 29.86 - 23,800 1,900
LEC 6.2 6.2 6.2 6.2 6.2 0 0.00% 100 161,820 10.31 - 0 0
LGC 59.5 59.5 0 0.00% - 11,474,859 730.88 16.69 0 0
LGL 2.67 2.69 2.72 2.72 2.63 +20 +0.75% 12,100 138,527 8.82 9.06 0 0
LHG 37.05 37.2 37.2 37.2 36.55 +150 +0.4% 190,900 1,860,447 118.50 13.82 32,000 2,700
LIX 36.25 36 36.25 36.3 35.5 -250 -0.69% 42,600 2,332,800 148.59 6.83 1,900 500
LM8 15.75 15.75 0 0.00% - 147,872 9.42 15.63 0 0
LPB 30.8 31.05 30.75 31.2 30.75 +250 +0.81% 1,334,100 79,413,990 5,058.22 11.48 119,000 177,900
LSS 11.7 11.7 11.6 11.75 11.6 0 0.00% 132,600 937,580 59.72 29.47 0 0
MBB 23.95 24 23.9 24.05 23.75 +50 +0.21% 14,681,100 127,351,777 8,111.58 6.05 44,235,120 44,198,820
MCM 37.5 37.5 37.5 37.6 37.5 0 0.00% 21,600 - - 12.24 0 0
MCP 28.1 28.1 28.1 28.1 28.1 0 0.00% 3,900 422,978 26.94 24.25 0 0
MDG 12.3 12 12.5 12.5 12 -300 -2.44% 1,000 123,897 7.89 - 0 0
MHC 7.79 7.72 7.79 7.79 7.25 -70 -0.90% 46,800 319,661 20.36 12.49 0 0
MIG 18.2 18.15 18.1 18.4 17.95 -50 -0.27% 139,800 3,134,006 199.62 11.17 0 31,400
MSB 11.35 11.4 11.3 11.4 11.2 +50 +0.44% 3,949,700 22,800,000 1,452.23 4.91 102,600 612,300
MSH 48.25 48.5 47.8 48.9 47.8 +250 +0.52% 95,600 3,638,184 231.73 14.88 9,600 0
MSN 74.1 76 74.2 76 74 +1,900 +2.56% 4,443,500 114,982,535 7,323.73 258.50 1,020,210 197,600
MWG 67.9 68 67.6 68 66.8 +100 +0.15% 8,345,500 99,432,604 6,333.29 591.30 876,600 924,000
NAB 16.15 16.2 16 16.25 15.1 +50 +0.31% 3,143,900 17,140,274 1,091.74 6.54 49,300 148,700
NAF 20.5 20.2 20.5 20.75 19.9 -300 -1.46% 405,600 1,021,395 65.06 9.31 18,300 1,000
NBB 21.8 22.5 21.15 22.5 21.05 +700 +3.21% 32,500 2,253,595 143.54 1,250.00 0 9,500
NCT 101.7 101.9 101.7 101.9 101.6 +200 +0.2% 17,000 2,666,288 169.83 12.94 9,000 200
NHA 26.4 25.75 26 26.1 25.5 -650 -2.46% 423,400 1,085,994 69.17 183.93 100 3,900
NHH 14 13.85 13.95 14 13.8 -150 -1.07% 406,500 1,009,388 64.29 10.61 0 3,600
NHT 11.6 12.3 12.3 12.3 12.3 +700 +6.03% 100 295,245 18.81 - 0 0
NKG 20.7 20.85 20.7 20.9 20.45 +150 +0.72% 3,923,300 5,489,342 349.64 46.75 293,300 100,900
NLG 41.1 41.1 41 41.35 40.75 0 0.00% 686,900 15,814,354 1,007.28 34.63 209,600 6,800
NNC 23.65 23.6 22.85 23.6 22.8 -50 -0.21% 22,700 517,312 32.95 15.09 0 0
NO1 7.53 7.5 7.53 7.53 7.41 -30 -0.40% 185,000 180,000 11.46 10.64 0 200
NSC 78.4 78.5 79.2 79.2 78.5 +100 +0.13% 2,800 1,379,600 87.87 6.20 1,500 0
NT2 19.95 19.85 20 20 19.75 -100 -0.50% 238,700 5,714,339 363.97 12.84 23,900 8,100
NTL 21.4 21.9 21.6 22.35 21.35 +500 +2.34% 4,180,300 2,671,360 170.15 3.94 111,400 117,300
NVL 12.95 13 12.95 13 12.65 +50 +0.39% 9,061,300 25,351,359 1,614.74 41.80 628,420 203,000
NVT 8.25 7.95 8.22 8.25 7.95 -300 -3.64% 11,800 719,475 45.83 128.23 0 0
OCB 11.7 11.6 11.7 11.7 11.55 -100 -0.85% 886,400 23,835,962 1,518.21 7.28 100 68,100
OGC 4.66 4.65 4.66 4.66 4.55 -10 -0.21% 168,500 1,395,000 88.85 16.20 500 1,000
OPC 23.8 23.3 23.1 23.5 23.1 -500 -2.10% 4,700 1,492,386 95.06 14.26 0 0
ORS 12.6 12.6 12.5 12.7 12.5 0 0.00% 2,254,600 3,780,000 240.76 11.02 2,400 20,000
PAC 43.9 43.75 43.1 43.75 43.1 -150 -0.34% 3,900 2,033,137 129.50 19.61 0 0
PAN 22.8 22.65 22.55 22.7 22.45 -150 -0.66% 371,200 4,731,466 301.37 11.66 14,100 32,100
PC1 28.05 28.15 28.05 28.3 28 +100 +0.36% 1,002,800 8,754,525 557.61 69.51 3,500 20,400
PDN 113.5 113.5 113.5 113.5 113 0 0.00% 7,100 4,204,484 267.80 15.47 0 0
PDR 21.85 21.6 21.8 21.85 21.35 -250 -1.14% 8,282,600 18,859,826 1,201.26 21.54 5,500 948,500
PET 27.5 28.05 27.5 28.2 27.4 +550 +2% 656,300 2,993,556 190.67 27.69 0 0
PGC 14.55 14.7 14.55 14.85 14.45 +150 +1.03% 35,500 886,987 56.50 11.90 0 0
PGD 32.1 31.5 31.95 32 31.5 -600 -1.87% 2,500 3,118,415 198.63 12.33 0 0
PGI 23.6 23.9 23.6 23.9 23.5 +300 +1.27% 1,600 2,650,433 168.82 11.57 300 0
PGV 21.45 21.6 21.3 21.6 21.3 +150 +0.7% 17,500 24,266,910 1,545.66 22.78 300 0
PHC 6.2 6.15 6.2 6.2 5.8 -50 -0.81% 44,300 311,694 19.85 34.75 1,000 0
PHR 57 57.1 57.6 59.5 56.9 +100 +0.18% 172,600 7,737,004 492.80 13.25 50,600 62,400
PIT 5.6 5.42 5.6 5.6 5.42 -180 -3.21% 5,100 77,019 4.91 - 0 0
PJT 10.1 10.1 0 0.00% - 251,316 16.01 13.91 0 0
PLP 4.9 5 4.9 5.04 4.9 +100 +2.04% 117,200 349,999 22.29 31.65 1,100 500
PLX 46.05 46.95 45.65 47 45.65 +900 +1.95% 1,277,800 59,654,305 3,799.64 27.52 86,300 86,700
PMG 7.4 7.4 0 0.00% - 342,888 21.84 142.31 0 0
PNC 10.6 10.6 10.6 10.6 10.6 0 0.00% 200 114,473 7.29 6.82 0 0
PNJ 100.1 99.6 100 100.6 99.1 -500 -0.50% 1,142,500 33,322,138 2,122.43 18.32 28,000 23,200
POW 13.05 13.1 13.15 13.15 12.8 +50 +0.38% 5,592,800 30,678,518 1,954.05 29.57 60,200 464,200
PPC 12.8 12.65 12.8 12.8 12.6 -150 -1.17% 228,900 4,055,755 258.33 10.67 3,400 50,100
PSH 5.21 5.16 5.23 5.3 5.15 -50 -0.96% 326,500 651,036 41.47 12.80 0 0
PTB 64 64 64 64 63.3 0 0.00% 67,700 4,284,058 272.87 14.84 37,300 16,800
PTC 5.12 5.18 5.06 5.18 5.05 +60 +1.17% 30,000 166,753 10.62 16.66 0 0
PTL 3.16 3.11 3.15 3.19 3.1 -50 -1.58% 37,500 307,470 19.58 124.40 0 0
PVD 26.25 26.6 26.4 26.75 26.1 +350 +1.33% 3,236,900 14,786,408 941.81 32.84 991,650 28,300
PVP 17.4 17.2 17.1 17.4 17 -200 -1.15% 315,700 1,783,682 113.61 9.17 0 4,600
PVT 28.05 28.25 28 28.35 27.8 +200 +0.71% 1,337,600 10,057,357 640.60 9.99 34,000 50,470
QCG 6.14 6.56 6.14 6.56 6.06 +420 +6.84% 841,500 1,804,847 114.96 242.96 22,100 59,100
QNP 38.8 37.95 36.6 38 36.6 -850 -2.19% 800 1,533,558 97.68 13.32 0 0
RAL 142 142 141.5 142 140.9 0 0.00% 2,300 3,343,733 212.98 5.65 400 800
RDP 2.41 2.43 2.33 2.44 2.33 +20 +0.83% 221,000 119,240 7.59 - 0 0
REE 65.3 65.6 65 65.9 63.8 +300 +0.46% 932,200 30,898,479 1,968.06 12.25 1,600 9,000
S4A 36.1 36.1 0 0.00% - 1,523,420 97.03 11.09 0 0
SAB 57 56.7 57 57.3 56.7 -300 -0.53% 454,100 72,721,286 4,631.93 18.10 38,200 17,800
SAM 6.55 6.5 6.55 6.57 6.46 -50 -0.76% 160,400 2,469,746 157.31 135.42 0 2,300
SAV 23.35 23 22 23.45 21.75 -350 -1.50% 848,700 570,266 36.32 - 2,000 0
SBA 30.8 31.5 30.55 31.5 30.55 +700 +2.27% 45,400 1,905,380 121.36 10.87 0 0
SBG 15.7 15.65 15.7 15.8 15.55 -50 -0.32% 256,400 391,250 24.92 12.12 0 1,000
SBT 12.45 12.55 12.45 12.55 12.3 +100 +0.8% 743,300 9,293,287 591.93 22.02 9,700 28,100
SBV 10.8 10.8 10.2 10.8 10.1 0 0.00% 3,600 295,099 18.80 136.71 0 0
SC5 17.5 17.5 0 0.00% - 262,211 16.70 8.00 0 0
SCR 5.8 5.75 5.77 5.77 5.71 -50 -0.86% 1,224,500 2,275,055 144.91 261.36 22,500 500
SCS 82.1 81.6 82.2 82.2 81.4 -500 -0.61% 89,400 7,742,778 493.17 17.59 13,910 10,800
SFC 22.2 22.2 0 0.00% - 249,413 15.89 9.97 0 0
SFG 10.7 10.7 10.7 10.7 10.7 0 0.00% 300 512,501 32.64 9.02 0 0
SFI 32.1 32.75 32.45 32.75 32.45 +650 +2.02% 2,100 758,393 48.31 7.54 0 0
SGN 80.8 80.4 80.1 80.8 80 -400 -0.50% 21,300 2,696,101 171.73 12.61 1,100 1,100
SGR 37 39.55 37.05 39.55 37.05 +2,550 +6.89% 244,100 2,373,000 151.15 23.26 13,100 41,300
SGT 14.45 14.45 14.45 14.75 14.45 0 0.00% 80,400 2,138,646 136.22 50.00 0 0
SHA 4.46 4.38 4.38 4.38 4.38 -80 -1.79% 400 146,496 9.33 11.84 0 0
SHB 10.4 10.35 10.4 10.45 10.3 -50 -0.48% 12,272,400 37,905,968 2,414.39 5.11 326,900 212,100
SHI 14.7 14.7 14.8 14.8 14.6 0 0.00% 120,600 2,379,307 151.55 144.12 0 500
SHP 35.2 35.25 35.3 35.3 35.25 +50 +0.14% 7,300 3,567,524 227.23 13.41 0 0
SIP 74.2 74.2 73.6 74.4 73 0 0.00% 235,900 15,621,579 995.01 16.22 46,300 21,800
SJD 15.8 15.8 15.8 15.9 15.8 0 0.00% 68,000 1,090,178 69.44 8.40 0 17,000
SJF 1.79 1.79 0 0.00% - 141,768 9.03 - 0 0
SJS 70.3 70 67.2 70 67.1 -300 -0.43% 42,200 7,972,824 507.82 43.02 200 500
SKG 12.3 12.65 12.2 12.9 12.2 +350 +2.85% 555,500 841,196 53.58 11.49 33,700 27,200
SMA 10.1 10.1 10.1 10.1 10.1 0 0.00% 2,500 205,564 13.09 17.21 0 0
SMB 37.9 37.95 38 38 37.9 +50 +0.13% 8,800 1,132,680 72.15 8.70 0 300
SMC 10.2 10.3 10.1 10.3 10 +100 +0.98% 550,300 758,150 48.29 - 11,400 2,000
SPM 10.9 11.15 10.35 11.2 10.35 +250 +2.29% 400 153,536 9.78 12.67 0 0
SRC 29.1 31 29.1 31 28.5 +1,900 +6.53% 2,900 869,964 55.41 29.58 0 0
SRF 9.6 8.94 9.2 9.5 8.93 -660 -6.88% 47,400 302,054 19.24 113.16 0 0
SSB 18.5 18 18.55 18.55 18 -500 -2.70% 1,715,300 51,030,000 3,250.32 12.39 210,900 72,100
SSC 34.5 34.5 0 0.00% - 457,877 29.16 9.10 0 0
SSI 33.1 33.4 33.1 33.4 32.8 +300 +0.91% 9,538,100 50,405,232 3,210.52 21.82 2,122,100 1,673,300
ST8 7.78 7.85 7.8 7.89 7.78 +70 +0.9% 114,000 201,909 12.86 54.51 0 0
STB 29.6 29.9 29.55 29.9 29.5 +300 +1.01% 8,550,100 56,367,950 3,590.32 7.30 2,468,300 522,000
STG 42.95 44.45 43.1 44.45 43.1 +1,500 +3.49% 1,500 4,367,362 278.18 30.70 0 0
STK 25.35 25.25 25.65 25.65 25 -100 -0.39% 42,500 2,440,082 155.42 27.06 900 3,500
SVC 26.9 26.9 0 0.00% - 1,792,080 114.15 62.56 0 0
SVD 2.86 2.84 2.85 2.86 2.84 -20 -0.70% 10,000 78,401 4.99 - 0 0
SVI 68 68 0 0.00% - 872,606 55.58 6.59 0 0
SVT 13.6 13.65 13.5 13.7 13.45 +50 +0.37% 86,000 236,295 15.05 8.29 0 0
SZC 36.8 36.3 36.65 37.2 36.15 -500 -1.36% 801,500 6,533,487 416.15 22.39 2,800 129,600
SZL 42.9 42.9 42.9 42.9 42.5 0 0.00% 9,700 1,173,081 74.72 14.14 0 0
TBC 40.5 40.5 40.5 40.5 40.5 0 0.00% 5,000 2,571,750 163.81 20.45 0 0
TCB 22.8 22.8 22.8 22.95 22.65 0 0.00% 12,161,700 160,626,493 10,230.99 4.47 2,613,800 643,100
TCD 5.06 5.02 5.06 5.09 5 -40 -0.79% 373,000 1,685,820 107.38 10.89 2,100 2,400
TCH 18.3 18.25 18.15 18.25 17.85 -50 -0.27% 5,683,100 12,194,939 776.75 16.40 796,800 398,800
TCI 8.83 8.8 8.83 8.83 8.74 -30 -0.34% 38,300 1,017,464 64.81 15.25 0 6,300
TCL 34.95 35.1 34.75 35.3 34.7 +150 +0.43% 8,200 1,058,561 67.42 9.51 0 1,000
TCM 46 46.8 46 46.8 45.6 +800 +1.74% 1,523,900 4,766,815 303.62 38.65 79,100 1,700
TCO 14.5 14.6 14.6 14.65 14.3 +100 +0.69% 239,600 273,181 17.40 39.25 0 0
TCR 3.3 3.4 3.3 3.4 3.3 +100 +3.03% 300 154,445 9.84 - 0 0
TCT 18 18.2 18.1 18.2 18 +200 +1.11% 6,000 232,742 14.82 12.68 0 0
TDC 10.9 11.25 10.9 11.3 10.8 +350 +3.21% 589,200 1,125,000 71.66 - 123,800 34,600
TDG 5.08 5.08 5.19 5.19 4.98 0 0.00% 41,400 98,395 6.27 30.98 0 0
TDH 2.83 2.86 2.84 2.86 2.79 +30 +1.06% 82,400 322,187 20.52 - 2,600 0
TDM 49.6 49.2 49.2 49.6 49.2 -400 -0.81% 1,800 5,412,000 344.71 18.87 100 0
TDP 35 35.5 36 36.5 35.5 +500 +1.43% 96,500 3,131,890 199.48 63.28 1,800 0
TDW 55.6 55.6 0 0.00% - 472,600 30.10 8.77 0 0
TEG 8.93 8.68 8.81 8.93 8.68 -250 -2.80% 93,100 1,048,601 66.79 9.26 2,500 0
THG 45 44.7 44.15 44.9 44.15 -300 -0.67% 20,100 1,159,602 73.86 9.36 15,500 0
TIP 23.25 23.15 23.25 23.25 23 -100 -0.43% 273,100 1,504,932 95.86 8.65 6,800 0
TIX 35.5 35.5 35.5 35.5 35.5 0 0.00% 1,000 1,065,000 67.83 11.78 0 0
TLD 5.15 5.2 5.13 5.21 5.13 +50 +0.97% 83,500 404,255 25.75 78.79 0 10
TLG 53 53.8 53 54.5 52.7 +800 +1.51% 372,300 4,228,382 269.32 12.97 226,200 1,000
TLH 5.67 5.66 5.65 5.7 5.63 -10 -0.18% 294,900 635,731 40.49 161.71 17,500 1,300
TMP 68.9 68.3 68.2 68.3 65.2 -600 -0.87% 2,800 4,781,000 304.52 10.51 0 0
TMS 49 51.4 51.4 51.4 51.4 +2,400 +4.9% 100 8,134,508 518.12 59.42 0 0
TMT 7.39 7.25 7.39 7.39 7.15 -140 -1.89% 13,000 267,365 17.03 94.16 0 0
TN1 11.15 11.15 11.15 11.15 11 0 0.00% 3,200 609,151 38.80 10.87 0 0
TNA 4.14 4.18 4.42 4.42 4.01 +40 +0.97% 37,700 205,787 13.11 16.08 0 0
TNC 38.5 38.5 0 0.00% - 741,125 47.21 27.66 0 0
TNH 24.5 24 24.1 24.25 23.7 -500 -2.04% 574,200 2,644,190 168.42 16.77 3,800 1,500
TNI 2.37 2.35 2.37 2.38 2.34 -20 -0.84% 88,200 123,375 7.86 470.00 0 0
TNT 4.4 4.39 4.28 4.4 4.28 -10 -0.23% 84,600 223,890 14.26 14.63 0 5,700
TPB 17.6 17.7 17.65 17.9 17.55 +100 +0.57% 7,407,100 38,968,940 2,482.10 8.73 3,102,300 20,200
TPC 6.3 6.3 6.3 6.3 6.3 0 0.00% 1,800 141,857 9.04 - 0 0
TRA 77.9 77.9 77.9 77.9 77.9 0 0.00% 300 3,228,997 205.67 14.07 0 200
TRC 39.15 39.3 39.3 39.3 39.3 +150 +0.38% 500 1,144,613 72.91 16.93 0 0
TSC 2.65 2.63 2.68 2.68 2.6 -20 -0.75% 222,400 517,739 32.98 - 0 0
TTA 11.05 10.9 11 11.25 10.9 -150 -1.36% 840,100 1,853,628 118.07 25.95 1,100 78,700
TTE 14 14 14 14 14 0 0.00% 100 398,866 25.41 - 0 0
TTF 3.48 3.46 3.5 3.5 3.44 -20 -0.57% 367,400 1,361,622 86.73 - 0 1,300
TV2 30.75 31 30.75 31.5 30.5 +250 +0.81% 212,700 2,093,311 133.33 39.39 13,700 8,700
TVB 9.54 9.36 9.54 9.56 9.36 -180 -1.89% 370,300 1,049,228 66.83 16.60 4,000 6,200
TVS 23.45 23.6 23.45 23.6 23.1 +150 +0.64% 533,800 3,941,088 251.02 14.20 92,700 264,900
TVT 16.15 16 16.1 16.1 16 -150 -0.93% 400 336,000 21.40 28.73 0 0
TYA 12.7 12.95 12.7 12.95 12.5 +250 +1.97% 2,400 397,314 25.31 431.67 0 300
UIC 37.7 37.7 0 0.00% - 301,600 19.21 6.26 0 0
VAF 13 13 0 0.00% - 489,650 31.19 7.75 0 0
VCA 8.57 8.6 8.6 8.6 8.6 +30 +0.35% 100 130,611 8.32 17.92 0 0
VCB 90.1 90.2 90.2 90.8 89.8 +100 +0.11% 784,800 504,136,032 32,110.58 16.55 726,900 781,520
VCF 250.2 244.9 254.5 254.5 232.7 -5,300 -2.12% 5,600 6,509,230 414.60 14.47 0 0
VCG 18.95 19 18.95 19.25 18.95 +50 +0.26% 2,375,200 10,154,845 646.81 25.27 37,980 76,100
VCI 45 45.5 44.9 45.5 44.5 +500 +1.11% 3,653,800 20,106,450 1,280.67 40.37 608,600 893,900
VDP 35.5 34.3 34.3 34.3 34.3 -1,200 -3.38% 1,000 757,460 48.25 7.20 0 0
VDS 20.8 20.8 20.5 20.8 20.2 0 0.00% 1,361,400 5,054,400 321.94 13.33 199,900 74,900
VFG 70.8 70.7 70.8 70.8 70.2 -100 -0.14% 4,500 2,949,082 187.84 11.37 0 1,600
VGC 42.5 42.65 42.5 42.75 42.15 +150 +0.35% 702,300 19,122,128 1,217.97 15.70 44,900 292,400
VHC 71.5 70.4 71.5 71.8 70.1 -1,100 -1.54% 870,000 15,801,502 1,006.47 14.09 86,400 439,500
VHM 43.75 43.9 44 44 43.25 +150 +0.34% 10,230,400 191,156,733 12,175.59 5.73 1,802,200 10,254,100
VIB 18.15 18.1 18.2 18.25 18.1 -50 -0.28% 2,085,200 53,922,213 3,434.54 5.43 0 0
VIC 45.05 44.65 45.35 45.35 44.6 -400 -0.89% 2,501,900 170,292,223 10,846.64 79.03 86,500 448,120
VID 5.49 5.46 5.4 5.5 5.4 -30 -0.55% 17,100 222,965 14.20 10.58 0 0
VIP 12.75 12.65 12.75 12.85 12.55 -100 -0.78% 138,900 866,157 55.17 11.72 0 1,300
VIX 11.9 11.8 11.9 11.95 11.65 -100 -0.84% 17,922,300 7,899,448 503.15 8.17 29,300 146,300
VJC 103.8 103.8 104 104.8 102.9 0 0.00% 772,000 56,219,256 3,580.84 243.66 58,000 85,010
VMD 18.4 18.1 17.8 18.4 17.8 -300 -1.63% 600 279,469 17.80 10.42 0 0
VND 15.25 15.2 15.25 15.4 15.15 -50 -0.33% 9,007,900 23,138,959 1,473.82 9.15 1,023,000 962,500
VNE 4.36 4.28 4.47 4.47 4.28 -80 -1.83% 37,400 351,196 22.37 - 1,500 0
VNG 8.45 8.31 8.45 8.79 8.3 -140 -1.66% 7,900 808,369 51.49 244.41 200 100
VNL 17 16.95 16.8 16.95 16.75 -50 -0.29% 5,400 239,681 15.27 6.55 0 0
VNM 74.7 75.4 74.9 75.5 74.8 +700 +0.94% 3,641,800 157,582,641 10,037.11 19.86 1,367,220 266,790
VNS 10.35 10.35 10.35 10.35 10.3 0 0.00% 2,400 702,343 44.74 4.68 0 0
VOS 16.5 16.55 16.45 16.55 16.25 +50 +0.3% 943,500 2,317,000 147.58 14.91 25,000 115,200
VPB 18.3 18.45 18.3 18.45 18.2 +150 +0.82% 15,016,900 146,380,890 9,323.62 12.88 1,198,200 3,236,200
VPD 27.2 28 27.2 28 26.9 +800 +2.94% 1,200 2,984,510 190.10 15.67 0 0
VPG 13.4 13.35 13.3 13.4 13 -50 -0.37% 506,500 1,180,350 75.18 60.68 0 27,100
VPH 9.03 9 9.05 9.14 8.92 -30 -0.33% 118,300 858,220 54.66 - 1,300 1,000
VPI 56.9 57.4 57.1 57.4 56.8 +500 +0.88% 999,600 16,668,925 1,061.71 27.99 600 7,100
VPS 9.6 9.6 9.6 9.6 9.6 0 0.00% 100 234,824 14.96 17.30 0 0
VRC 8.32 8.34 8.4 8.4 8.02 +20 +0.24% 5,200 417,000 26.56 2,085.00 0 0
VRE 19.7 20.1 19.75 20.1 19.4 +400 +2.03% 11,269,400 45,673,600 2,909.15 10.36 2,326,100 679,120
VSC 18.45 18.6 18.55 18.65 18.45 +150 +0.81% 2,304,900 4,962,318 316.07 22.04 146,300 15,640
VSH 50.1 50.2 49 50.3 47 +100 +0.2% 31,700 11,859,311 755.37 11.93 2,600 0
VSI 19.2 19.2 0 0.00% - 253,440 16.14 9.65 0 0
VTB 10.3 10.25 10.2 10.25 10.2 -50 -0.49% 200 110,746 7.05 10.25 0 0
VTO 13.3 13.2 13.2 13.3 13.1 -100 -0.75% 186,800 1,054,240 67.15 18.70 0 15,700
VTP 74.4 75.2 74.5 75.2 74 +800 +1.08% 273,400 9,158,085 583.32 28.36 100 700
YBM 11 10.8 10.8 10.8 10.8 -200 -1.82% 300 154,439 9.84 11.53 0 0
YEG 9.11 9.08 9.19 9.19 9.08 -30 -0.33% 358,700 1,243,973 79.23 16.07 0 0
合計 5,199,115,242 331,153.84 93,692,370 89,187,970
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

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

ページトップへ