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

2021/07/23 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 1,268.83
-24.84/-1.92%
売買高 544,429,400 株
（前日比 +11.80%）
売買高（相対取引を含む） 573,870,150 株
（前日比 +8.85%）
値上がり銘柄数 87
値下がり銘柄数 247
変わらず銘柄数 60
総銘柄数 394
売買代金 17,938,180 百万VND
（前日比 +20.08%）
売買代金（相対取引を含む） 19,097,951 百万VND
（前日比 +14.48%）
前日終値 1293.67 (07/22) 
始値 1288.83
高値 1295.63
安値 1268.83
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) 26,706,415 30,719,611 -4,013,196
金額 (百万VND) 1,334,218 1,544,629 -210,411
VN30 1,401.53 -26.95 -1.89% VN100 1,302.16 -25.79 -1.94% VNFIN Lead 1,984.44 -41.13 -2.03%
VNMID 1,525.48 -29.41 -1.89% VNALL 1,300.70 -25.03 -1.89% VNFIN Select 1,925.38 -44.87 -2.28%
VNSML 1,287.61 -12.26 -0.94% VN Diamond 1,700.14 -32.68 -1.89% VNX Allshare 2,097.62 -39.18 -1.83%
産業トレンド
-0.86 -0.61 -0.03 -1.02 -0.95 -0.68
-0.29 -0.53 -1.83 +0.30 -0.67 - -
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（2021/07/23 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 15.95 15.55 15.60 16.00 15.50 -400 -2.51% 5,311,200 83,644,950 4,614,618 221.86 5.78 2,600 198,400
AAM 10.85 10.80 10.75 10.80 10.60 -50 -0.46% 900 9,620 112,873 5.43 15.43 - -
AAT 18.10 17.80 18.05 18.10 17.50 -300 -1.66% 339,600 5,992,310 619,440 29.78 29.28 3,000 -
ABS 20.00 19.50 19.70 20.00 18.75 -500 -2.50% 483,800 9,321,120 1,560,000 75.00 17.00 - -
ACB 34.10 33.00 33.90 34.15 33.00 -1,100 -3.23% 7,433,000 250,801,870 89,164,286 4,286.74 9.09 - -
ACC 14.30 14.15 14.30 14.40 13.80 -150 -1.05% 68,300 953,990 424,500 20.41 4.17 - 34,400
ACL 11.65 11.55 11.65 11.70 11.55 -100 -0.86% 7,400 85,760 579,337 27.85 1.86 - -
ADG 45.40 45.40 45.40 45.40 44.90 0 0.00% 91,500 4,147,330 817,215 39.29 8.09 100 -
ADS 28.45 28.30 28.35 28.35 27.70 -150 -0.53% 694,900 19,436,860 794,365 38.19 94.02 18,900 -
AGG 51.10 50.60 51.10 51.30 50.60 -500 -0.98% 2,272,000 115,705,890 4,187,179 201.31 11.00 91,500 -
AGM 31.15 32.70 33.30 33.30 32.00 +1,550 +4.98% 27,900 915,850 595,140 28.61 14.78 - -
AGR 12.50 12.20 12.25 12.50 12.20 -300 -2.40% 1,635,400 20,149,410 2,576,639 123.88 37.77 33,900 26,400
AMD 3.99 3.93 4.00 4.00 3.90 -60 -1.50% 1,359,100 5,369,360 642,574 30.89 20.15 64,100 6,000
ANV 27.05 26.50 26.95 27.50 26.50 -550 -2.03% 411,400 11,096,160 3,368,889 161.97 4.78 4,800 11,300
APC 20.80 20.60 20.80 20.80 20.35 -200 -0.96% 7,500 153,780 410,044 19.71 4.67 - -
APG 9.71 9.48 9.50 9.74 9.45 -230 -2.37% 1,166,900 11,128,210 322,594 15.51 13.00 19,900 5,400
APH 46.20 45.40 46.20 46.40 44.40 -800 -1.73% 801,300 36,336,440 8,857,878 425.86 13.22 1,300 2,200
ASM 13.20 13.40 13.90 14.00 13.35 +200 +1.52% 5,050,800 69,314,530 3,468,829 166.77 5.34 6,200 11,700
ASP 7.16 7.09 7.18 7.20 6.80 -70 -0.98% 15,700 109,050 264,737 12.73 6.66 3,000 -
AST 49.00 48.50 48.60 48.60 48.20 -500 -1.02% 38,900 1,884,070 2,182,500 104.93 11.44 20,100 28,000
BCE 10.75 10.60 10.85 10.85 10.55 -150 -1.40% 45,800 489,440 371,000 17.84 10.30 300 1,100
BCG 12.00 12.10 12.35 12.50 12.05 +100 +0.83% 1,823,700 22,397,750 3,600,200 173.09 11.43 15,600 15,000
BCM 41.50 41.65 42.40 43.00 41.50 +150 +0.36% 101,700 4,295,520 43,107,750 2,072.49 17.86 400 -
BFC 26.60 27.40 26.60 27.65 26.60 +800 +3.01% 214,700 5,859,410 1,566,403 75.31 23.52 100 1,600
BHN 52.00 51.90 52.00 52.00 51.50 -100 -0.19% 2,500 129,530 12,030,420 578.39 22.75 - 100
BIC 24.20 23.10 24.90 24.90 23.10 -1,100 -4.55% 142,400 3,401,950 2,709,096 130.25 14.56 31,000 61,600
BID 41.00 40.20 40.90 41.50 40.20 -800 -1.95% 1,823,500 74,422,600 161,685,125 7,773.32 18.59 17,600 10,300
BKG 10.35 10.25 10.40 10.40 10.25 -100 -0.97% 168,500 1,735,110 328,000 15.77 16.75 3,200 -
BMC 14.10 14.00 14.10 14.10 13.85 -100 -0.71% 60,900 853,320 173,497 8.34 10.79 6,400 -
BMI 40.95 40.75 40.80 41.95 40.20 -200 -0.49% 566,400 23,383,260 3,722,677 178.97 24.34 76,000 113,700
BMP 56.30 56.40 56.40 56.70 56.00 +100 +0.18% 15,500 874,990 4,616,957 221.97 10.92 13,000 6,100
BRC 13.00 12.95 13.00 13.00 12.95 -50 -0.38% 5,000 64,950 160,256 7.70 8.19 - -
BTP 16.00 16.30 16.50 16.50 15.60 +300 +1.88% 300,200 4,953,190 985,915 47.40 5.40 - -
BTT 53.00 53.00 53.00 0.00 0.00 0 0.00% - - 715,500 34.40 14.91 - -
BVH 50.80 50.40 50.60 51.50 50.40 -400 -0.79% 1,060,900 53,816,990 37,413,067 1,798.71 29.84 296,000 199,700
BWE 38.40 37.90 38.40 38.55 37.90 -500 -1.30% 523,700 20,007,960 7,311,668 351.52 14.92 4,700 50,200
C32 22.45 22.55 22.45 22.70 22.45 +100 +0.45% 48,300 1,089,700 338,930 16.29 4.78 - 4,600
C47 10.50 10.50 10.35 10.50 10.35 0 0.00% 27,300 283,910 196,583 9.45 29.09 - 1,000
CCI 19.90 19.05 19.90 20.50 19.05 -850 -4.27% 17,900 356,960 334,158 16.07 13.43 - -
CCL 12.10 11.85 12.20 12.40 11.85 -250 -2.07% 517,100 6,260,430 562,874 27.06 14.59 1,300 11,400
CDC 13.00 13.75 13.30 13.75 12.85 +750 +5.77% 7,300 97,540 302,345 14.54 6.35 - -
CEE 12.60 12.10 12.60 12.60 11.80 -500 -3.97% 7,000 83,230 477,950 22.98 - - -
CHP 17.80 17.70 17.95 17.95 17.70 -100 -0.56% 6,300 112,190 2,600,354 125.02 11.35 - -
CIG 6.20 6.63 6.50 6.63 6.50 +430 +6.94% 22,800 150,750 209,110 10.05 1657.50 - -
CII 16.30 16.20 16.35 16.70 16.20 -100 -0.61% 1,554,000 25,510,120 3,869,851 186.05 21.57 32,100 63,400
CKG 16.60 16.55 16.60 16.75 16.15 -50 -0.30% 1,592,800 26,286,990 1,365,371 65.64 11.45 17,800 44,600
CLC 31.90 32.30 32.35 32.35 31.75 +400 +1.25% 5,000 159,050 846,505 40.70 6.63 - 4,500
CLL 31.00 30.90 30.00 31.00 29.60 -100 -0.32% 3,200 95,320 1,050,600 50.51 12.73 100 -
CLW 30.00 30.00 30.00 0.00 0.00 0 0.00% - - 390,000 18.75 27.08 - -
CMG 36.00 35.90 36.00 36.20 35.50 -100 -0.28% 27,200 975,040 3,589,995 172.60 25.77 1,400 100
CMV 14.85 13.90 14.80 14.80 13.90 -950 -6.40% 2,100 29,290 252,367 12.13 11.36 - -
CMX 13.45 13.30 13.55 13.55 13.30 -150 -1.12% 91,700 1,229,760 404,436 19.44 4.27 - -
CNG 24.25 24.25 23.80 24.40 23.80 0 0.00% 81,100 1,956,760 654,742 31.48 9.26 1,500 -
COM 42.75 42.75 42.75 0.00 0.00 0 0.00% - - 603,657 29.02 11.83 - -
CRC 9.15 9.15 9.12 9.20 9.00 0 0.00% 145,700 1,328,970 137,250 6.60 25.49 6,900 1,600
CRE 47.80 47.90 48.50 48.90 47.50 +100 +0.21% 1,116,500 53,975,850 4,598,390 221.08 9.86 3,900 4,000
CSM 16.50 16.10 16.70 16.70 16.00 -400 -2.42% 9,900 162,000 1,668,367 80.21 31.82 - -
CSV 27.55 28.40 26.75 28.40 26.60 +850 +3.09% 682,200 19,012,300 1,255,280 60.35 5.65 - 142,700
CTD 60.20 60.00 60.40 60.40 58.70 -200 -0.33% 194,400 11,567,140 4,431,568 213.06 6.77 300 35,100
CTF 20.25 20.30 20.30 20.30 19.65 +50 +0.25% 282,900 5,706,860 1,386,490 66.66 22.26 5,300 -
CTG 33.50 32.50 33.15 33.70 32.50 -1,000 -2.99% 16,262,300 538,030,650 156,186,895 7,508.99 15.90 557,000 794,000
CTI 14.00 14.10 14.00 14.20 13.95 +100 +0.71% 405,500 5,702,280 772,680 37.15 11.84 6,500 -
CTS 20.40 20.20 20.30 21.00 20.20 -200 -0.98% 1,900,900 39,124,710 2,149,272 103.33 18.72 206,700 23,800
CVT 40.95 40.00 40.90 40.90 39.70 -950 -2.32% 2,500 100,410 1,467,635 70.56 9.38 - 500
D2D 50.80 50.30 51.10 51.10 50.20 -500 -0.98% 78,100 3,946,780 1,522,065 73.18 3.32 1,400 700
DAG 5.31 5.30 5.40 5.40 5.24 -10 -0.19% 83,400 439,650 315,679 15.18 5.17 1,500 2,600
DAH 7.30 7.81 7.74 7.81 7.40 +510 +6.99% 195,100 1,517,550 267,102 12.84 433.89 - 400
DAT 19.30 19.30 19.30 19.30 19.30 0 0.00% 200 3,860 887,904 42.69 13.86 - -
DBC 52.20 51.50 52.00 52.50 51.50 -700 -1.34% 1,202,600 62,506,080 5,934,831 285.33 15.38 10,700 9,300
DBD 41.60 41.80 41.85 41.90 41.80 +200 +0.48% 12,000 501,680 2,406,525 115.70 17.10 - -
DBT 13.50 13.40 13.50 13.50 13.00 -100 -0.74% 88,000 1,161,530 190,349 9.15 8.02 - -
DC4 13.50 13.50 13.50 13.80 13.40 0 0.00% 7,500 101,930 453,593 21.81 7.67 - -
DCL 41.20 40.00 41.00 41.20 40.00 -1,200 -2.91% 158,200 6,377,570 2,273,313 109.29 25.69 - 2,300
DCM 18.20 18.40 18.20 18.65 18.00 +200 +1.10% 3,972,200 72,842,770 9,740,960 468.32 30.92 - 123,500
DGC 86.40 92.40 86.50 92.40 86.00 +6,000 +6.94% 5,362,400 487,904,610 15,807,763 759.99 21.79 859,500 1,400
DGW 141.40 138.00 141.40 143.30 138.00 -3,400 -2.40% 305,700 42,847,570 6,099,638 293.25 34.84 8,900 5,400
DHA 41.40 41.40 42.00 42.00 41.00 0 0.00% 10,800 445,970 609,659 29.31 9.81 3,000 -
DHC＊＊ 99.80 80.80 84.00 84.00 80.40 -19,000 -19.04% 139,100 11,263,410 4,524,459 217.52 23.88 - 13,900
DHG 93.50 92.80 92.70 93.50 92.70 -700 -0.75% 4,900 455,530 12,133,235 583.33 19.88 - 900
DHM 11.50 11.60 11.50 11.70 11.25 +100 +0.87% 256,300 2,931,460 364,196 17.51 86.57 4,600 2,000
DIG 23.50 23.50 23.70 24.50 23.45 0 0.00% 7,180,600 171,803,740 9,632,438 463.10 18.27 3,500 4,900
DLG 2.90 2.88 2.90 2.92 2.85 -20 -0.69% 2,533,900 7,289,120 862,012 41.44 - 24,900 12,900
DMC 48.40 48.10 48.35 48.50 47.90 -300 -0.62% 43,400 2,090,240 1,670,391 80.31 7.18 14,900 6,600
DPG 32.65 31.80 32.00 32.70 31.75 -850 -2.60% 909,200 29,296,670 1,430,994 68.80 7.57 7,700 15,700
DPM 22.10 22.05 22.10 22.40 22.00 -50 -0.23% 2,175,600 48,329,240 8,628,920 414.85 25.55 10,100 36,700
DPR 60.50 60.40 60.50 61.00 60.40 -100 -0.17% 137,900 8,370,270 2,597,200 124.87 13.25 2,500 45,200
DQC 18.35 18.40 18.75 18.75 18.35 +50 +0.27% 9,700 178,930 507,068 24.38 18.16 - -
DRC 29.10 28.60 29.15 29.85 28.60 -500 -1.72% 2,791,000 81,691,060 3,397,469 163.34 13.56 40,600 115,800
DRH 8.70 8.52 8.66 8.75 8.52 -180 -2.07% 504,100 4,332,540 514,216 24.72 11.17 4,700 12,000
DRL 58.00 58.00 58.00 0.00 0.00 0 0.00% - - 551,000 26.49 10.49 - -
DSN 40.70 40.90 40.80 41.00 40.80 +200 +0.49% 9,100 372,730 494,195 23.76 6.10 600 -
DTA 9.00 8.70 8.99 8.99 8.70 -300 -3.33% 13,100 115,560 157,121 7.55 23.77 - -
DTL 35.30 35.10 35.30 35.30 35.10 -200 -0.57% 7,000 246,470 2,128,148 102.31 - - -
DTT 14.30 14.20 14.20 14.20 14.20 -100 -0.70% 500 7,100 115,756 5.57 15.60 - -
DVP 49.75 49.75 49.00 50.50 49.00 0 0.00% 26,200 1,294,570 1,990,000 95.67 8.04 100 15,000
DXG 21.95 20.70 21.90 22.10 20.70 -1,250 -5.69% 6,128,200 131,217,270 10,728,545 515.80 7.75 101,300 592,800
DXV 4.00 3.78 3.83 3.83 3.78 -220 -5.50% 7,600 28,870 37,422 1.80 - - -
E1VFVN30 24.00 23.82 24.00 24.05 23.75 -180 -0.75% 412,300 9,849,370 - - - 242,300 116,600
EIB 27.00 26.00 26.05 27.00 26.00 -1,000 -3.70% 360,700 9,504,340 31,965,256 1,536.79 36.93 800 121,200
ELC 13.95 13.70 13.90 14.00 13.70 -250 -1.79% 215,200 2,981,580 693,475 33.34 23.22 - 71,300
EMC 17.00 17.00 17.00 0.00 0.00 0 0.00% - - 260,055 12.50 182.80 - -
EVE 12.80 12.60 12.50 12.75 12.50 -200 -1.56% 11,700 146,500 479,404 23.05 6.67 300 -
EVG 9.30 9.15 9.30 9.30 8.92 -150 -1.61% 1,094,700 10,052,160 960,750 46.19 31.99 - -
FCM 6.30 6.28 6.30 6.30 6.15 -20 -0.32% 6,000 37,050 257,480 12.38 6.67 - -
FCN 11.10 10.80 10.95 11.10 10.75 -300 -2.70% 857,400 9,324,230 1,354,741 65.13 5.80 1,800 1,700
FDC 11.10 11.15 11.15 11.15 11.15 +50 +0.45% 200 2,230 430,652 20.70 6.55 - -
FIR 34.10 34.60 34.30 34.80 34.30 +500 +1.47% 199,500 6,898,300 935,579 44.98 4.87 1,700 -
FIT 15.00 14.85 14.80 15.00 14.55 -150 -1.00% 5,186,400 76,680,090 3,782,744 181.86 53.80 - -
FLC 11.00 10.60 10.90 11.05 10.60 -400 -3.64% 12,337,300 133,671,260 7,525,977 361.83 24.48 118,700 356,400
FMC 35.30 35.30 35.30 36.50 35.30 0 0.00% 319,300 11,381,820 2,077,405 99.88 6.46 200 21,800
FPT 89.40 90.50 89.40 92.90 88.70 +1,100 +1.23% 6,755,700 615,896,520 82,125,969 3,948.36 21.45 994,600 996,300
FRT 33.50 33.80 33.30 34.85 32.50 +300 +0.90% 3,779,200 127,354,770 2,669,585 128.35 12.94 212,800 40,500
FTM 2.86 2.82 2.94 2.94 2.82 -40 -1.40% 156,000 446,970 141,000 6.78 - 2,000 2,400
FTS 34.00 33.00 34.00 34.00 33.00 -1,000 -2.94% 365,400 12,273,330 4,869,684 234.12 18.52 6,600 10,200
FUCTVGF2 10.80 10.80 10.80 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 11.30 11.90 12.00 12.00 10.80 +600 +5.31% 12,100 143,130 - - - 400 -
FUEMAV30 16.80 16.61 16.80 16.80 16.61 -190 -1.13% 9,500 158,230 - - - 500 9,000
FUESSV30 17.88 19.13 17.65 19.13 17.60 +1,250 +6.99% 8,800 157,400 - - - 4,000 6,900
FUESSV50 20.60 20.55 20.70 20.90 20.55 -50 -0.24% 20,100 415,730 - - - 3,600 500
FUESSVFL 21.80 21.10 21.29 21.29 20.33 -700 -3.21% 80,200 1,651,000 - - - 35,300 68,300
FUEVFVND 24.75 24.30 24.75 24.75 24.30 -450 -1.82% 1,452,600 35,589,340 - - - 1,107,400 570,100
FUEVN100 17.95 17.72 17.95 17.95 17.71 -230 -1.28% 43,500 773,110 - - - 40,200 32,200
GAB 193.90 193.70 193.80 193.80 193.70 -200 -0.10% 200 38,750 2,673,060 128.51 177.54 - 100
GAS 89.40 88.00 89.30 89.90 88.00 -1,400 -1.57% 356,400 31,552,120 168,427,600 8,097.48 14.33 6,800 15,300
GDT 54.40 53.10 54.20 54.40 53.00 -1,300 -2.39% 86,100 4,621,380 895,681 43.06 12.42 100 2,300
GEG 16.15 15.80 16.15 16.15 15.75 -350 -2.17% 701,600 11,139,290 4,284,568 205.99 13.79 6,100 -
GEX 21.40 21.35 21.35 21.90 21.25 -50 -0.23% 2,806,300 60,224,940 16,678,415 801.85 16.10 27,500 5,100
GIL 62.00 64.50 63.50 64.90 63.40 +2,500 +4.03% 870,100 55,985,020 2,322,000 111.63 8.21 8,400 6,200
GMC 28.25 29.85 29.00 29.85 29.00 +1,600 +5.66% 400 11,690 894,187 42.99 5.10 - -
GMD 43.60 42.50 43.50 43.70 42.50 -1,100 -2.52% 2,891,100 124,450,140 12,808,563 615.80 26.53 59,300 109,200
GSP 11.65 11.55 11.65 11.70 11.55 -100 -0.86% 22,800 265,040 415,800 19.99 8.44 - -
GTA 14.25 14.50 14.50 14.50 14.35 +250 +1.75% 7,600 110,140 142,535 6.85 7.79 - -
GTN 16.50 16.35 16.40 16.75 16.20 -150 -0.91% 255,300 4,207,360 4,087,500 196.51 - 5,300 1,300
GVR 31.50 31.00 31.10 32.35 30.95 -500 -1.59% 6,441,700 204,376,390 124,000,000 5,961.54 38.13 1,000 144,700
HAG 5.05 4.90 5.05 5.05 4.90 -150 -2.97% 1,153,300 5,719,170 4,544,256 218.47 - 5,100 64,500
HAH 39.55 39.40 39.40 40.10 39.00 -150 -0.38% 1,251,700 49,505,920 1,867,276 89.77 16.78 3,500 44,700
HAI 3.40 3.27 3.35 3.41 3.27 -130 -3.82% 1,337,800 4,477,690 597,373 28.72 39.40 58,000 500
HAR 4.37 4.27 4.31 4.40 4.25 -100 -2.29% 245,400 1,061,160 408,571 19.64 64.70 1,100 1,200
HAS 12.85 12.85 12.85 0.00 0.00 0 0.00% - - 100,230 4.82 19.38 - -
HAX 19.35 19.00 19.60 19.90 19.00 -350 -1.81% 495,300 9,653,970 907,573 43.63 13.30 12,400 134,200
HBC 13.05 12.75 13.10 13.30 12.75 -300 -2.30% 3,510,400 45,782,950 2,943,661 141.52 7.43 46,500 49,700
HCD 6.55 6.40 6.39 6.60 6.35 -150 -2.29% 867,500 5,570,470 172,800 8.31 8.79 8,700 23,700
HCM 46.65 45.25 46.40 46.70 45.25 -1,400 -3.00% 4,128,800 190,007,020 13,803,143 663.61 28.35 28,100 104,100
HDB 32.40 32.35 32.30 33.20 32.25 -50 -0.15% 4,378,800 142,393,260 51,558,372 2,478.77 8.80 697,000 389,500
HDC 58.50 58.10 58.50 59.50 58.10 -400 -0.68% 691,400 40,603,310 4,830,659 232.24 21.88 5,200 13,600
HDG 53.50 52.70 53.00 54.40 52.00 -800 -1.50% 2,382,400 127,292,950 8,623,392 414.59 6.71 36,500 6,100
HHP 10.30 10.15 10.30 10.30 10.00 -150 -1.46% 138,500 1,409,270 203,709 9.79 11.34 10,700 1,500
HHS 5.93 5.90 5.93 6.00 5.85 -30 -0.51% 1,359,600 8,084,010 1,620,990 77.93 7.74 44,200 300
HID 5.60 5.66 5.52 5.75 5.50 +60 +1.07% 507,700 2,838,110 332,578 15.99 - 13,800 3,600
HII 17.75 15.90 15.70 16.50 15.70 -1,850 -10.42% 681,300 10,960,320 509,237 24.48 9.60 3,000 46,300
HMC 24.50 24.50 24.70 24.80 24.20 0 0.00% 203,100 4,977,050 514,500 24.74 45.12 2,900 -
HNG 8.44 8.25 8.35 8.45 8.25 -190 -2.25% 3,691,300 30,714,610 9,145,570 439.69 - 17,800 -
HOT 28.75 30.75 30.75 30.75 30.75 +2,000 +6.96% 100 3,080 245,998 11.83 20.99 - -
HPG 47.20 45.80 46.80 47.00 45.80 -1,400 -2.97% 28,904,400 1,343,448,210 204,859,860 9,849.03 16.80 3,088,700 3,963,200
HPX 31.50 30.50 31.40 31.40 30.50 -1,000 -3.17% 360,400 11,218,190 8,067,085 387.84 13.87 - 8,900
HQC 3.15 3.08 3.10 3.15 3.06 -70 -2.22% 4,734,100 14,682,270 1,467,926 70.57 35.81 24,700 59,100
HRC 64.20 64.20 64.20 0.00 0.00 0 0.00% - - 1,939,265 93.23 250.78 - -
HSG 36.30 34.95 35.95 36.25 34.90 -1,350 -3.72% 13,506,700 480,128,250 17,093,412 821.80 42.62 37,900 1,075,900
HSL 6.68 6.59 6.67 6.67 6.35 -90 -1.35% 36,100 234,370 113,131 5.44 2.45 - -
HT1 15.00 15.00 15.00 15.45 14.90 0 0.00% 493,600 7,483,780 5,723,129 275.15 7.73 1,000 5,400
HTI 15.40 15.30 15.40 15.40 15.15 -100 -0.65% 23,100 352,090 381,723 18.35 5.46 2,400 -
HTL 17.20 17.20 17.20 0.00 0.00 0 0.00% - - 206,400 9.92 10.01 - -
HTN 33.60 33.40 33.60 34.00 33.15 -200 -0.60% 26,500 887,490 1,653,607 79.50 6.16 1,400 400
HTV 13.85 13.80 13.85 13.85 13.80 -50 -0.36% 400 5,530 180,835 8.69 6.19 - -
HU1 8.90 8.29 8.29 8.29 8.29 -610 -6.85% 600 4,970 82,900 3.99 9.98 - -
HU3 8.10 8.10 8.10 0.00 0.00 0 0.00% - - 81,000 3.89 4.86 - -
HUB 23.85 23.80 24.85 24.85 23.30 -50 -0.21% 12,000 286,120 453,564 21.81 5.67 100 -
HVH 8.45 8.88 8.45 8.90 8.36 +430 +5.09% 2,049,600 17,729,000 328,116 15.77 3.88 100 2,700
HVN 25.20 24.50 25.00 25.00 24.50 -700 -2.78% 668,500 16,468,890 34,748,126 1,670.58 14.81 19,300 317,500
HVX 4.96 4.90 4.96 4.96 4.89 -60 -1.21% 3,200 15,700 203,474 9.78 40.16 - -
IBC 21.60 21.60 21.45 21.60 21.30 0 0.00% 91,700 1,966,180 1,762,338 84.73 40.60 - -
ICT 16.95 16.55 16.90 16.90 16.55 -400 -2.36% 46,300 776,670 532,662 25.61 5.93 - -
IDI 5.82 5.75 5.82 5.89 5.75 -70 -1.20% 503,400 2,927,550 1,308,956 62.93 3.70 2,000 10,900
IJC 23.95 23.95 24.20 24.90 23.90 0 0.00% 7,993,300 194,982,730 5,199,481 249.98 12.82 23,900 69,700
ILB 27.30 29.20 29.10 29.20 28.30 +1,900 +6.96% 558,700 16,288,900 715,466 34.40 13.92 - -
IMP 71.60 71.10 71.00 72.40 71.00 -500 -0.70% 1,700 120,890 4,740,349 227.90 24.59 - -
ITA 6.19 6.04 6.12 6.20 6.03 -150 -2.42% 5,141,100 31,395,690 5,667,462 272.47 27.96 139,100 251,600
ITC 13.00 12.70 13.00 13.00 12.70 -300 -2.31% 6,700 85,360 1,006,931 48.41 7.47 - -
ITD 17.35 17.35 17.55 17.80 17.10 0 0.00% 95,600 1,660,710 329,522 15.84 19.54 - -
JVC 4.06 3.88 4.00 4.00 3.83 -180 -4.43% 1,163,200 4,533,250 436,501 20.99 155.20 49,900 -
KBC 33.10 32.10 32.95 33.40 32.10 -1,000 -3.02% 8,391,600 274,634,530 15,079,302 724.97 16.42 95,600 587,800
KDC 61.00 61.00 61.00 61.00 60.50 0 0.00% 1,509,500 91,754,530 13,953,695 670.85 214.79 45,200 52,900
KDH 39.20 38.40 39.25 40.50 38.40 -800 -2.04% 6,483,500 255,974,350 23,926,519 1,150.31 22.72 173,400 2,070,000
KHP 6.44 6.34 6.48 6.48 6.33 -100 -1.55% 56,600 359,810 355,490 17.09 7.81 - -
KMR 7.89 7.79 7.89 7.89 7.50 -100 -1.27% 249,300 1,905,430 443,078 21.30 127.70 1,000 7,700
KOS 28.55 28.60 28.40 28.90 28.20 +50 +0.18% 264,800 7,563,480 4,719,896 226.92 148.19 - -
KPF 10.00 9.90 10.00 10.00 9.90 -100 -1.00% 1,600 15,890 573,892 27.59 5.98 - -
KSB 24.20 23.45 24.10 24.20 23.45 -750 -3.10% 668,200 15,878,320 1,562,546 75.12 4.44 200 -
L10 15.25 15.25 15.25 0.00 0.00 0 0.00% - - 149,298 7.18 8.53 - -
LBM 61.00 61.40 63.80 63.80 59.20 +400 +0.66% 1,000 59,880 614,000 29.52 9.90 200 800
LCG 12.00 11.75 12.00 12.05 11.75 -250 -2.08% 1,374,900 16,303,890 1,354,166 65.10 7.03 2,500 13,300
LCM 2.55 2.67 2.55 2.67 2.40 +120 +4.71% 158,100 412,080 65,770 3.16 - - -
LDG 6.03 5.97 5.95 6.09 5.89 -60 -1.00% 2,237,000 13,409,690 1,429,500 68.73 2.31 43,000 43,400
LEC 11.00 11.15 10.50 11.15 10.50 +150 +1.36% 900 9,630 291,015 13.99 - - -
LGC 53.40 53.40 53.40 0.00 0.00 0 0.00% - - 10,298,444 495.12 30.08 - -
LGL 6.18 6.07 6.01 6.30 5.87 -110 -1.78% 62,900 372,580 312,587 15.03 5.54 - -
LHG 48.90 48.40 48.70 49.10 48.00 -500 -1.02% 664,700 32,332,930 2,420,581 116.37 18.95 1,800 88,000
LIX 57.30 57.10 56.70 59.00 56.70 -200 -0.35% 42,500 2,428,670 1,850,040 88.94 11.52 1,900 7,800
LM8 9.90 9.80 9.80 9.80 9.80 -100 -1.01% 700 6,860 92,009 4.42 12.30 - -
LPB 23.50 23.60 23.10 24.60 23.10 +100 +0.43% 7,177,800 170,349,080 25,361,478 1,219.30 14.86 5,600 187,100
LSS 9.80 9.50 9.50 9.76 9.49 -300 -3.06% 256,400 2,459,570 642,904 30.91 75.40 9,600 4,100
MBB 28.35 27.75 28.10 28.40 27.75 -600 -2.12% 11,847,700 332,709,540 104,848,429 5,040.79 7.72 1,255,100 1,369,100
MCG 2.95 2.90 2.91 2.95 2.80 -50 -1.69% 9,300 26,780 150,945 7.26 13.30 - -
MCP 23.90 24.50 24.50 24.50 24.50 +600 +2.51% 200 4,900 368,789 17.73 371.21 - -
MDG 11.55 12.25 12.25 12.25 12.25 +700 +6.06% 100 1,230 126,479 6.08 10.72 - -
MHC 8.90 9.21 8.79 9.40 8.71 +310 +3.48% 1,240,100 11,202,890 381,357 18.33 39.36 23,600 28,700
MIG 18.20 17.80 18.20 18.45 17.80 -400 -2.20% 303,700 5,494,960 2,545,400 122.38 14.71 7,800 14,500
MSB 28.00 28.15 27.80 28.60 27.80 +150 +0.54% 15,238,000 430,025,480 33,076,250 1,590.20 28.99 4,592,500 4,000
MSH 62.00 63.30 62.50 64.40 62.00 +1,300 +2.10% 144,000 9,188,580 3,165,595 152.19 6.95 38,800 2,600
MSN 122.90 119.00 121.10 122.20 119.00 -3,900 -3.17% 1,647,400 198,014,400 140,483,628 6,754.02 24.97 183,600 268,900
MWG 165.20 161.70 163.10 165.20 161.00 -3,500 -2.12% 1,223,900 198,830,680 76,857,708 3,695.08 18.66 812,415 812,315
NAF 28.50 28.80 28.20 29.00 27.80 +300 +1.05% 1,171,900 33,468,250 1,369,952 65.86 46.23 40,200 -
NBB 26.50 26.50 27.80 27.80 26.50 0 0.00% 16,900 454,730 2,073,623 99.69 7.63 - -
NCT 71.10 70.70 71.10 71.10 70.60 -400 -0.56% 2,900 205,800 1,849,917 88.94 8.79 200 -
NHA 24.00 24.00 24.00 24.10 23.70 0 0.00% 90,300 2,158,930 674,797 32.44 6.13 - -
NHH 51.80 49.90 52.00 52.00 49.90 -1,900 -3.67% 208,900 10,610,580 1,818,356 87.42 30.10 - 800
NKG 32.00 31.50 31.80 32.00 31.20 -500 -1.56% 6,524,900 206,070,300 5,732,996 275.62 121.15 85,500 94,600
NLG 40.00 39.60 40.00 40.95 39.60 -400 -1.00% 3,444,500 138,892,970 11,296,718 543.11 8.84 827,200 47,500
NNC 23.65 23.65 23.65 23.95 23.65 0 0.00% 16,300 386,580 518,408 24.92 4.59 12,700 -
NT2 18.55 18.40 18.65 18.80 18.40 -150 -0.81% 238,300 4,423,170 5,296,919 254.66 7.24 3,200 103,700
NTL 27.00 26.30 27.00 27.60 26.30 -700 -2.59% 2,073,300 56,012,880 1,604,036 77.12 7.38 9,300 49,300
NVL 104.90 103.00 104.80 104.80 103.00 -1,900 -1.81% 1,917,800 198,739,350 151,781,379 7,297.18 28.78 373,300 417,900
NVT 9.36 9.05 9.01 9.05 8.71 -310 -3.31% 11,700 103,130 819,025 39.38 30.57 - -
OCB 28.55 28.30 28.35 28.60 28.00 -250 -0.88% 3,123,800 88,717,430 31,014,150 1,491.06 8.67 - -
OGC 5.23 5.18 5.28 5.28 5.16 -50 -0.96% 137,900 717,370 1,554,000 74.71 20.80 100 1,300
OPC 57.00 56.90 56.10 56.90 56.00 -100 -0.18% 5,500 309,600 1,512,247 72.70 16.73 - -
PAC 37.30 37.00 37.10 37.10 37.00 -300 -0.80% 2,100 77,810 1,719,453 82.67 11.46 - -
PC1 25.30 24.90 25.30 25.50 24.90 -400 -1.58% 209,500 5,277,010 4,760,574 228.87 11.09 - 30,000
PDN 88.70 88.70 88.70 0.00 0.00 0 0.00% - - 1,642,897 78.99 13.74 - -
PDR 90.10 88.60 90.00 90.50 88.60 -1,500 -1.66% 2,658,700 238,702,190 43,127,992 2,073.46 34.96 19,900 114,300
PET 20.25 19.70 19.90 20.50 19.70 -550 -2.72% 1,633,600 32,754,410 1,646,339 79.15 14.89 2,000 16,900
PGC 16.70 16.60 16.60 16.60 16.50 -100 -0.60% 1,500 24,840 1,001,632 48.16 7.47 - -
PGD 28.50 29.00 29.00 29.00 29.00 +500 +1.75% 2,200 63,800 2,609,944 125.48 11.76 - -
PGI 20.80 22.25 21.00 22.25 20.80 +1,450 +6.97% 54,700 1,194,020 1,973,970 94.90 13.07 - -
PHC 18.85 18.60 18.85 19.40 18.55 -250 -1.33% 953,100 18,075,190 478,918 23.02 6.91 6,400 6,100
PHR 49.75 49.20 49.90 50.00 49.10 -550 -1.11% 307,500 15,205,040 6,666,561 320.51 17.18 4,500 10,400
PIT 5.78 5.78 5.78 5.78 5.78 0 0.00% 13,800 79,760 82,135 3.95 12.27 3,000 -
PJT 13.00 11.40 11.95 11.95 11.40 -1,600 -12.31% 25,600 302,320 175,109 8.42 6.04 - 5,900
PLP 10.15 9.80 10.15 10.20 9.70 -350 -3.45% 643,500 6,402,920 391,999 18.85 4.45 2,100 15,200
PLX 50.90 50.20 50.60 50.90 50.10 -700 -1.38% 1,002,500 50,561,560 62,439,424 3,001.90 15.86 73,800 88,400
PME 84.00 84.00 84.00 0.00 0.00 0 0.00% - - 6,300,977 302.93 19.76 - -
PMG 14.50 14.60 14.50 14.70 14.50 +100 +0.69% 5,500 80,540 676,510 32.52 10.35 - -
PNC 8.75 8.80 8.80 8.80 8.80 +50 +0.57% 200 1,760 95,034 4.57 6.79 - -
PNJ 93.10 91.00 93.90 94.00 91.00 -2,100 -2.26% 584,600 53,830,390 20,690,357 994.73 18.59 28,500 -
POM 13.65 13.40 13.30 13.65 13.30 -250 -1.83% 186,100 2,494,460 3,732,484 179.45 - 2,700 200
POW 10.35 10.50 10.40 10.75 10.40 +150 +1.45% 12,222,200 129,179,110 24,589,652 1,182.19 10.21 267,000 149,100
PPC 23.05 22.85 23.10 23.10 22.85 -200 -0.87% 62,700 1,438,160 7,326,008 352.21 5.81 12,800 18,100
PSH 21.50 22.30 21.50 22.40 20.00 +800 +3.72% 3,527,400 71,223,080 2,813,153 135.25 27.50 - -
PTB 91.40 92.00 91.30 94.00 91.00 +600 +0.66% 769,500 71,361,150 4,471,149 214.96 10.10 3,000 367,800
PTC 10.10 9.80 10.10 10.10 9.80 -300 -2.97% 500 5,020 158,606 7.63 2.55 - -
PTL 5.70 6.00 5.71 6.00 5.36 +300 +5.26% 62,700 366,140 593,190 28.52 666.67 - -
PVD 17.90 17.20 17.90 18.25 17.20 -700 -3.91% 4,213,900 74,886,480 7,243,432 348.24 56.58 18,800 117,700
PVT 18.15 17.60 18.00 18.25 17.60 -550 -3.03% 2,282,500 41,071,370 5,696,262 273.86 7.59 309,200 66,000
PXI 3.07 2.95 3.24 3.24 2.90 -120 -3.91% 21,900 64,350 88,500 4.25 - - -
PXS 5.65 5.55 5.80 5.80 5.55 -100 -1.77% 46,200 259,030 333,000 16.01 - 2,800 -
QCG 6.20 6.15 6.20 6.35 6.05 -50 -0.81% 201,000 1,246,860 1,692,044 81.35 28.74 1,700 4,100
RAL 172.40 168.50 172.90 172.90 168.50 -3,900 -2.26% 31,600 5,380,290 2,034,638 97.82 15.48 4,500 200
RDP 9.51 9.60 9.55 9.60 9.51 +90 +0.95% 15,400 147,540 457,350 21.99 8.29 - -
REE 52.80 51.50 52.80 53.20 51.00 -1,300 -2.46% 650,100 33,918,860 15,916,123 765.20 9.74 5,200 5,200
RIC 18.00 17.90 17.90 17.90 17.80 -100 -0.56% 3,300 58,860 1,259,601 60.56 - - -
ROS 5.00 4.86 4.98 5.00 4.85 -140 -2.80% 9,599,000 47,226,820 2,758,527 132.62 15.48 338,300 191,000
S4A 27.00 27.00 27.00 0.00 0.00 0 0.00% - - 1,139,400 54.78 10.04 - -
SAB 156.30 153.60 156.00 157.90 153.60 -2,700 -1.73% 256,800 39,860,550 98,500,790 4,735.61 20.54 37,300 214,100
SAM 9.08 9.10 9.01 9.20 8.80 +20 +0.22% 212,500 1,905,390 3,184,974 153.12 29.45 400 5,400
SAV 24.80 24.10 25.00 25.00 24.00 -700 -2.82% 12,300 297,020 376,543 18.10 12.53 2,000 -
SBA 15.70 15.90 15.90 15.90 15.90 +200 +1.27% 200 3,180 958,534 46.08 9.80 - -
SBT 18.45 18.15 18.45 18.65 18.15 -300 -1.63% 2,249,100 41,391,850 11,593,666 557.39 41.53 37,500 61,200
SBV 13.60 13.40 13.60 13.70 13.40 -200 -1.47% 40,800 551,640 366,141 17.60 6.42 - -
SC5 19.45 20.00 20.00 20.00 20.00 +550 +2.83% 100 2,000 299,670 14.41 8.87 - -
SCD 20.00 19.50 19.40 19.50 19.40 -500 -2.50% 1,400 27,260 165,314 7.95 11.07 - -
SCR 9.64 9.64 9.80 10.25 9.50 0 0.00% 11,705,400 116,000,490 3,531,675 169.79 12.87 30,500 770,800
SCS 134.90 134.90 134.80 134.90 133.60 0 0.00% 6,500 871,550 6,845,595 329.12 14.50 1,400 2,400
SFC 21.60 21.60 21.60 0.00 0.00 0 0.00% - - 242,672 11.67 11.31 - -
SFG 9.39 9.35 9.35 9.35 9.35 -40 -0.43% 400 3,740 447,840 21.53 292.19 - -
SFI 37.50 37.50 36.40 37.50 36.40 0 0.00% 4,800 175,040 525,865 25.28 11.98 - -
SGN 68.00 68.00 67.00 68.00 67.00 0 0.00% 500 33,790 2,280,284 109.63 6.74 - -
SGR 20.80 21.00 20.80 21.00 20.70 +200 +0.96% 15,300 319,180 1,260,000 60.58 10.74 - -
SGT 18.20 18.20 18.00 19.00 17.00 0 0.00% 1,028,900 17,726,420 1,346,829 64.75 122.97 16,900 4,000
SHA 5.79 5.68 5.80 5.85 5.65 -110 -1.90% 204,500 1,167,410 180,931 8.70 5.15 - -
SHI 19.00 18.60 19.00 19.20 18.55 -400 -2.11% 362,100 6,874,880 1,864,033 89.62 16.37 - 4,100
SHP 21.40 21.20 21.30 21.30 21.20 -200 -0.93% 5,100 108,230 1,986,656 95.51 9.55 - -
SII 17.20 18.40 16.05 18.40 16.05 +1,200 +6.98% 500 8,590 1,187,759 57.10 24.27 - -
SJD 17.10 17.10 17.10 17.10 17.00 0 0.00% 16,000 273,280 1,179,876 56.72 7.68 1,000 -
SJF 3.19 3.11 3.10 3.20 3.10 -80 -2.51% 298,900 939,330 246,312 11.84 48.59 - 16,500
SJS 61.40 62.50 61.50 64.00 61.50 +1,100 +1.79% 357,700 22,533,090 7,118,593 342.24 67.86 10,400 2,000
SKG 10.55 10.60 10.55 10.60 10.30 +50 +0.47% 86,900 910,810 671,316 32.27 6.64 35,200 1,600
SMA 9.69 9.90 10.15 10.15 9.69 +210 +2.17% 9,900 100,090 201,493 9.69 14.64 - -
SMB 41.90 41.70 40.55 41.70 40.55 -200 -0.48% 1,800 74,110 1,244,605 59.84 6.45 - -
SMC 40.10 40.70 39.40 41.25 39.00 +600 +1.50% 1,863,700 75,527,040 2,479,564 119.21 27.03 125,900 8,200
SPM 13.10 13.10 13.10 0.00 0.00 0 0.00% - - 180,387 8.67 20.12 - -
SRC 17.30 17.30 17.20 17.40 17.20 0 0.00% 700 12,110 485,496 23.34 11.74 - -
SRF 12.90 12.70 12.90 12.90 12.65 -200 -1.55% 700 8,940 390,086 18.75 7.58 - -
SSB＊ 41.00 37.55 39.00 39.00 37.30 -3,450 -8.41% 1,460,500 55,494,230 45,388,345 2,182.13 28.36 - -
SSI 52.20 50.60 51.80 52.40 50.60 -1,600 -3.07% 12,283,900 632,928,940 33,138,680 1,593.21 30.43 416,300 1,184,100
ST8 10.30 10.20 9.60 10.20 9.60 -100 -0.97% 600 6,060 262,353 12.61 12.77 - -
STB 28.00 28.70 28.30 29.95 27.90 +700 +2.50% 63,584,600 1,857,393,190 51,764,853 2,488.69 25.65 1,133,100 2,503,500
STG 16.55 16.70 16.50 16.80 16.10 +150 +0.91% 4,900 81,470 1,640,831 78.89 15.22 - -
STK 39.80 42.10 41.00 42.55 39.80 +2,300 +5.78% 94,000 3,849,470 2,870,601 138.01 13.31 43,100 200
SVC 73.50 75.00 68.70 75.00 68.50 +1,500 +2.04% 7,200 493,890 2,497,535 120.07 13.55 - 6,900
SVD 7.63 7.64 7.79 7.79 7.64 +10 +0.13% 33,200 254,770 98,556 4.74 0.71 2,700 -
SVI 74.00 74.00 74.00 0.00 0.00 0 0.00% - - 949,600 45.65 7.64 - -
SVT 16.00 15.10 15.10 15.10 15.10 -900 -5.63% 1,000 15,100 174,852 8.41 15.25 - -
SZC 39.55 38.80 39.50 40.00 38.70 -750 -1.90% 1,009,600 39,620,010 3,880,000 186.54 34.04 35,600 5,300
SZL 50.70 50.20 50.70 51.80 49.30 -500 -0.99% 1,400 70,720 913,183 43.90 11.09 - -
TAC 57.90 57.50 57.60 58.00 56.00 -400 -0.69% 2,400 137,580 1,947,879 93.65 14.30 600 -
TBC 27.50 27.50 27.50 27.50 27.50 0 0.00% 600 16,500 1,746,250 83.95 13.78 - -
TCB 51.10 49.50 50.60 51.10 49.50 -1,600 -3.13% 20,067,800 1,009,382,660 173,492,858 8,341.00 17.24 - 2,200
TCD 11.50 12.30 11.55 12.30 11.55 +800 +6.96% 170,100 2,062,190 1,072,673 51.57 6.46 - -
TCH 19.15 18.50 19.00 19.10 18.50 -650 -3.39% 2,982,900 55,981,950 7,384,751 355.04 10.35 15,700 119,000
TCL 32.00 31.85 32.00 32.80 31.50 -150 -0.47% 244,000 7,824,080 960,546 46.18 9.15 7,000 51,800
TCM 82.50 78.90 82.50 83.40 78.80 -3,600 -4.36% 198,800 15,986,050 5,622,442 270.31 24.92 1,100 200
TCO 16.75 17.90 17.30 17.90 16.75 +1,150 +6.87% 264,500 4,593,050 299,433 14.40 18.82 - -
TCR 3.86 3.90 3.86 3.90 3.86 +40 +1.04% 9,200 35,590 177,158 8.52 21.79 - -
TCT 26.10 26.05 26.10 26.30 26.05 -50 -0.19% 13,900 363,750 333,127 16.02 4.96 - -
TDC 17.70 17.40 17.70 18.20 17.40 -300 -1.69% 360,600 6,354,230 1,740,000 83.65 13.52 - 12,000
TDG 3.87 3.84 3.76 3.93 3.76 -30 -0.78% 646,100 2,477,870 64,397 3.10 17.70 20,900 -
TDH 6.46 6.35 6.40 6.50 6.33 -110 -1.70% 335,100 2,146,900 715,345 34.39 4.98 1,700 106,900
TDM 30.50 29.90 30.40 30.50 29.90 -600 -1.97% 616,500 18,606,600 2,990,000 143.75 15.17 52,100 300
TDP 27.00 27.90 27.30 28.40 27.30 +900 +3.33% 44,300 1,245,720 1,499,899 72.11 14.67 100 -
TDW 31.90 31.90 31.90 0.00 0.00 0 0.00% - - 271,150 13.04 13.92 - -
TEG 14.50 14.00 14.50 14.55 14.00 -500 -3.45% 167,000 2,378,520 453,371 21.80 114.75 - 4,900
TGG 12.90 12.30 12.90 12.90 12.30 -600 -4.65% 181,700 2,287,290 335,790 16.14 439.29 12,000 9,300
THG 68.00 68.90 69.00 69.00 68.00 +900 +1.32% 22,500 1,540,070 1,100,423 52.90 9.07 10,100 -
TIP 38.30 37.45 37.70 38.00 37.20 -850 -2.22% 20,200 755,900 973,818 46.82 11.23 - -
TIX 33.50 31.20 31.20 31.20 31.20 -2,300 -6.87% 100 3,120 936,000 45.00 9.65 - -
TLD 5.34 5.30 5.31 5.38 5.26 -40 -0.75% 54,000 287,030 211,769 10.18 7.32 1,400 -
TLG 37.70 37.75 37.70 37.95 37.65 +50 +0.13% 41,800 1,580,020 2,936,741 141.19 9.24 300 6,100
TLH 14.75 14.25 14.50 14.70 14.20 -500 -3.39% 1,142,100 16,442,500 1,434,271 68.96 - 13,400 -
TMP 40.50 41.00 41.50 41.50 40.35 +500 +1.23% 4,600 190,290 2,870,000 137.98 7.65 3,500 -
TMS 58.70 56.10 58.70 60.00 56.10 -2,600 -4.43% 39,300 2,314,630 4,568,297 219.63 - 1,200 -
TMT 8.65 8.80 8.80 8.80 8.79 +150 +1.73% 600 5,280 324,526 15.60 83.81 - -
TN1 63.00 42.95 43.15 43.15 42.50 -20,050 -31.83% 11,600 495,460 1,002,273 48.19 5.10 - -
TNA 11.60 11.55 11.50 11.65 11.50 -50 -0.43% 62,900 728,520 454,907 21.87 3.17 4,500 -
TNC 23.50 23.50 23.50 0.00 0.00 0 0.00% - - 452,375 21.75 15.48 - -
TNH 27.60 26.70 27.90 27.90 26.60 -900 -3.26% 361,200 9,829,660 1,108,050 53.27 12.47 - -
TNI 3.27 3.20 3.27 3.27 3.19 -70 -2.14% 316,600 1,019,950 168,000 8.08 9.07 3,000 300
TNT 8.80 8.79 8.80 8.80 8.60 -10 -0.11% 33,400 290,900 224,145 10.78 - - 2,000
TPB 33.85 33.00 33.30 33.75 33.00 -850 -2.51% 6,293,200 209,638,040 35,365,167 1,700.25 8.94 500 -
TPC 8.82 8.82 8.82 0.00 0.00 0 0.00% - - 198,600 9.55 8.92 - -
TRA 73.40 72.50 74.00 74.20 72.50 -900 -1.23% 3,300 243,650 3,005,164 144.48 22.18 - -
TRC 35.65 36.00 36.00 36.20 36.00 +350 +0.98% 4,600 165,860 1,048,500 50.41 12.58 - -
TS4 3.63 3.63 3.63 0.00 0.00 0 0.00% - - 58,267 2.80 - - -
TSC 9.68 9.50 9.74 9.75 9.40 -180 -1.86% 873,900 8,352,240 1,402,657 67.44 1055.56 - -
TTA 13.70 13.70 13.75 13.75 13.55 0 0.00% 1,077,800 14,696,440 1,849,500 88.92 - 14,300 -
TTB 5.24 5.12 5.27 5.27 5.11 -120 -2.29% 375,600 1,937,520 263,729 12.68 7.26 - 6,400
TTE 8.84 9.00 8.23 9.00 8.23 +160 +1.81% 900 7,480 256,414 12.33 24.32 - -
TTF 7.22 7.04 7.15 7.23 7.03 -180 -2.49% 2,820,200 20,021,940 2,190,833 105.33 - 35,700 63,700
TV2 43.75 44.60 43.75 45.00 43.75 +850 +1.94% 184,300 8,161,530 1,606,267 77.22 4.20 2,900 4,900
TVS 25.70 25.30 25.90 25.90 24.25 -400 -1.56% 97,600 2,458,170 2,485,350 119.49 18.06 50,000 1,900
TVT 24.00 24.00 24.00 0.00 0.00 0 0.00% - - 504,000 24.23 6.51 - -
TYA 14.75 14.55 14.70 14.70 14.50 -200 -1.36% 9,900 144,210 446,402 21.46 5.02 4,600 -
UDC 6.15 6.07 5.81 6.11 5.75 -80 -1.30% 7,800 45,480 210,665 10.13 1517.50 - 3,000
UIC 46.55 46.90 46.55 47.20 46.00 +350 +0.75% 3,900 179,860 375,200 18.04 7.41 200 600
VAF 10.15 10.80 10.80 10.80 10.80 +650 +6.40% 100 1,080 406,786 19.56 33.96 - -
VCA 13.50 13.35 13.50 13.50 13.35 -150 -1.11% 21,300 287,140 202,751 9.75 8.02 - -
VCB 100.30 97.00 99.30 99.80 97.00 -3,300 -3.29% 1,700,300 167,356,740 359,761,112 17,296.21 21.65 389,800 152,900
VCF 250.50 250.50 250.50 0.00 0.00 0 0.00% - - 6,658,073 320.10 9.78 - -
VCG 45.00 44.80 45.40 45.50 44.50 -200 -0.44% 406,000 18,212,350 19,650,518 944.74 28.94 15,000 -
VCI 49.50 47.40 49.00 49.45 47.40 -2,100 -4.24% 5,806,800 281,374,750 15,784,200 758.86 11.18 275,000 261,500
VDP 36.25 36.25 36.25 36.25 34.65 0 0.00% 300 10,720 581,795 27.97 10.40 - -
VDS 22.85 22.20 22.85 22.85 22.00 -650 -2.84% 530,700 11,893,970 2,222,218 106.84 64.16 - 22,000
VGC 30.10 29.85 30.00 30.10 29.50 -250 -0.83% 54,400 1,625,650 13,383,248 643.43 20.54 7,200 3,600
VHC 40.55 39.75 40.50 40.80 39.75 -800 -1.97% 1,123,100 45,149,460 7,232,355 347.71 3.17 6,800 37,400
VHM 111.00 107.60 110.00 111.50 107.60 -3,400 -3.06% 2,635,200 289,187,530 353,951,698 17,016.91 16.55 333,800 459,900
VIB 41.70 40.20 41.40 41.50 40.20 -1,500 -3.60% 1,449,500 59,207,090 62,436,348 3,001.75 10.32 4,700 200
VIC 106.20 104.00 106.20 108.80 104.00 -2,200 -2.07% 3,088,800 328,407,450 351,772,781 16,912.15 42.75 778,600 2,545,396
VID 9.89 9.84 9.89 9.89 9.20 -50 -0.51% 300 2,890 349,426 16.80 317.42 - -
VIP 8.00 8.15 8.00 8.20 8.00 +150 +1.88% 342,900 2,785,760 533,588 25.65 27.35 700 4,100
VIS 16.45 16.60 16.80 16.80 16.40 +150 +0.91% 11,600 192,360 1,225,585 58.92 - - -
VIX 20.35 21.75 20.35 21.75 20.00 +1,400 +6.88% 6,588,500 140,943,400 2,777,888 133.55 20.95 99,000 1,400
VJC 114.00 113.40 113.90 113.90 110.80 -600 -0.53% 554,400 62,360,820 61,418,725 2,952.82 15.96 85,400 21,100
VMD 25.95 25.60 25.90 25.90 24.40 -350 -1.35% 7,100 178,140 395,271 19.00 12.36 1,300 -
VNE 8.09 7.90 8.09 8.10 7.83 -190 -2.35% 208,500 1,652,990 647,279 31.12 65.29 5,200 10,900
VNG 11.55 11.55 11.55 11.65 11.40 0 0.00% 202,600 2,332,150 1,123,545 54.02 61.11 - -
VNL 18.70 18.30 18.70 18.70 18.30 -400 -2.14% 1,900 34,850 164,700 7.92 8.92 - -
VNM 86.80 87.60 86.80 89.80 86.10 +800 +0.92% 4,126,700 360,746,120 183,080,097 8,801.93 15.99 1,622,800 401,500
VNS 8.80 8.80 8.80 8.80 8.80 0 0.00% 100 880 597,161 28.71 5.53 - -
VOS 7.64 7.31 7.68 7.80 7.30 -330 -4.32% 2,028,000 15,229,250 1,023,400 49.20 20.03 12,400 147,400
VPB 60.80 58.50 60.70 61.00 58.50 -2,300 -3.78% 11,176,300 671,239,650 143,602,779 6,903.98 17.33 - 600
VPD 14.30 14.10 14.10 14.10 14.10 -200 -1.40% 11,400 160,740 1,502,914 72.26 - - -
VPG 45.60 44.65 45.20 45.40 44.10 -950 -2.08% 1,092,800 48,721,240 1,925,294 92.56 20.26 - 12,600
VPH 5.00 5.00 4.94 5.03 4.91 0 0.00% 62,700 311,640 476,789 22.92 15.58 - -
VPI 36.00 35.95 35.90 36.50 34.70 -50 -0.14% 1,237,200 44,576,850 7,189,996 345.67 11.36 - 15,900
VPS 16.10 15.40 15.60 15.60 15.00 -700 -4.35% 25,900 395,140 376,696 18.11 28.00 - -
VRC 6.95 6.78 7.16 7.16 6.78 -170 -2.45% 159,000 1,118,660 339,000 16.30 14.13 300 6,000
VRE 28.20 27.00 27.80 28.00 27.00 -1,200 -4.26% 4,945,800 135,692,400 61,352,597 2,949.64 22.02 1,175,900 1,633,700
VSC 65.50 64.20 65.60 65.60 63.80 -1,300 -1.98% 29,900 1,924,170 3,538,884 170.14 16.78 100 1,300
VSH 20.50 20.60 20.70 20.70 20.55 +100 +0.49% 22,800 469,580 4,866,570 233.97 27.65 700 -
VSI 19.40 19.40 19.40 0.00 0.00 0 0.00% - - 256,080 12.31 10.80 - -
VTB 11.20 11.20 11.25 11.25 11.20 0 0.00% 300 3,370 121,011 5.82 9.67 - -
VTO 8.98 8.77 8.99 8.99 8.61 -210 -2.34% 92,800 816,410 691,661 33.25 8.73 5,000 -
YBM 6.72 6.71 6.73 6.73 6.71 -10 -0.15% 9,100 61,170 95,952 4.61 10.42 - -
YEG 16.35 16.10 16.35 16.35 15.95 -250 -1.53% 35,500 571,110 503,607 24.21 - 1,200 16,800
合計 4,753,131,466 228,515.94 26,706,415 30,719,611
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
(千ドン) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

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

ページトップへ