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

2024/07/26 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 1,242.11
+8.92/+0.72%
売買高 383,636,800 株
（前日比 +0.27%）
売買高（相対取引を含む） 425,144,090 株
（前日比 -4.67%）
値上がり銘柄数 234
値下がり銘柄数 93
変わらず銘柄数 88
総銘柄数 415
売買代金 10,095,672 百万VND
（前日比 +4.85%）
売買代金（相対取引を含む） 11,831,380 百万VND
（前日比 +1.20%）
前日終値 1233.19 (07/25) 
始値 1235.21
高値 1242.11
安値 1234.05 
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) 42,724,850 42,059,860 664,990
VN30 1,281.84 +9.66 +0.76% VN100 1,280.12 +8.73 +0.69% VNFIN Lead 1,990.38 +9.39 +0.47%
VNMID 1,894.87 +9.92 +0.53% VNALL 1,290.35 +8.74 +0.68% VNFIN Select 2,099.65 +4.31 +0.21%
VNSML 1,464.58 +8.67 +0.6% VN Diamond 2,234.57 +23.97 +1.08% VNX Allshare 2,053.90 +13.48 +0.66%
産業トレンド
+0.34 +0.72 +0.87 +0.48 +0.55 +1.60
+1.83 +0.62 -0.01 +0.96 +0.68 - -
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（2024/07/26 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 11.45 11.7 11.45 11.7 11.45 +250 +2.18% 2,441,900 4,472,612 284.88 15.46 166,500 76,700
AAM 8.05 8 8.01 8.04 8 -50 -0.62% 4,600 83,609 5.33 200.00 0 0
AAT 3.88 3.92 3.88 3.95 3.85 +40 +1.03% 18,200 277,611 17.68 - 0 0
ABR 12.8 13 12.8 13 12.8 +200 +1.56% 2,100 260,000 16.56 8.39 0 0
ABS 4.77 4.82 4.78 4.94 4.78 +50 +1.05% 147,800 385,600 24.56 49.18 0 0
ABT 37.9 39.9 38.5 40.55 38.5 +2,000 +5.28% 6,800 469,913 29.93 8.14 4,200 200
ACB 24.05 24.1 24.1 24.15 24 +50 +0.21% 3,447,400 107,646,456 6,856.46 5.89 0 0
ACC 13.7 13.9 13.35 13.9 13.2 +200 +1.46% 10,400 1,459,500 92.96 21.00 0 0
ACG 43.95 44.05 43.6 44.1 43.2 +100 +0.23% 15,700 6,642,209 423.07 15.21 0 400
ACL 12.6 12.7 12.8 12.8 12.55 +100 +0.79% 16,700 637,020 40.57 64.80 0 0
ADG 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 295,051 18.79 14.70 0 0
ADP 32.8 32.9 33.3 34 32.8 +100 +0.3% 2,300 758,011 48.28 12.86 500 0
ADS 11.4 11.5 11.4 11.55 11.4 +100 +0.88% 198,000 878,539 55.96 10.27 3,700 30,300
AGG 23.65 24 23.65 24.15 23.65 +350 +1.48% 573,700 3,002,841 191.26 17.12 57,700 7,500
AGM 3.53 3.53 3.52 3.58 3.5 0 0.00% 59,200 64,246 4.09 - 0 0
AGR 17.5 17.6 17.65 17.65 17.45 +100 +0.57% 430,000 3,790,886 241.46 25.92 100 700
ANV 33.65 33.75 33.5 33.75 33.45 +100 +0.3% 1,001,000 4,493,066 286.18 115.19 67,600 19,900
APG 10.95 10.9 10.45 11 10.45 -50 -0.46% 39,500 2,437,479 155.25 13.39 300 7,200
APH 8.7 8.9 8.7 8.9 8.7 +200 +2.3% 733,100 2,170,570 138.25 63.57 30,900 11,000
ASG 19.45 19.45 19.45 19.45 19.45 0 0.00% 100 1,765,762 112.47 366.98 0 0
ASM 9.67 9.79 9.67 9.8 9.67 +120 +1.24% 501,200 3,294,597 209.85 16.88 2,000 10,100
ASP 4.5 4.58 4.56 4.58 4.5 +80 +1.78% 48,600 171,015 10.89 - 0 0
AST 60 59.9 58.6 60 58.6 -100 -0.17% 2,200 2,695,500 171.69 24.22 0 0
BAF 18.55 18.8 18.55 18.8 18.3 +250 +1.35% 1,316,000 3,156,859 201.07 102.17 3,700 291,000
BBC 51 51 0 0.00% - 956,387 60.92 10.47 0 0
BCE 5.79 6.05 5.79 6.19 5.79 +260 +4.49% 96,300 211,750 13.49 275.00 45,500 0
BCG 7.63 7.81 7.72 7.81 7.68 +180 +2.36% 3,019,800 6,249,536 398.06 70.36 34,800 14,300
BCM 69.1 72.5 69.1 73 69.1 +3,400 +4.92% 1,909,300 75,037,500 4,779.46 33.15 469,500 19,300
BFC 43.95 44.5 44.1 45 43.45 +550 +1.25% 365,200 2,543,976 162.04 19.07 0 76,900
BHN 38 38.5 38 38.5 38 +500 +1.32% 1,100 8,924,300 568.43 27.00 0 0
BIC 37.5 37.45 37.5 37.5 36.5 -50 -0.13% 14,500 4,392,020 279.75 11.95 5,600 100
BID 46 46.25 46.3 46.55 45.85 +250 +0.54% 1,238,300 263,645,160 16,792.69 13.96 1,902,000 370,900
BKG 3.88 3.86 3.88 3.9 3.82 -20 -0.52% 617,200 263,252 16.77 24.90 0 2,100
BMC 17.85 18 17.6 18 17.6 +150 +0.84% 20,900 223,067 14.21 9.22 0 1,700
BMI 24.1 24.35 24.45 24.45 24.2 +250 +1.04% 97,900 2,936,255 187.02 9.43 19,800 5,200
BMP 93.2 94.4 94 94.4 93.2 +1,200 +1.29% 98,100 7,727,673 492.21 7.42 13,400 25,400
BRC 14.15 14.1 14.05 14.1 14 -50 -0.35% 22,400 174,487 11.11 8.99 500 0
BSI 43 42.85 42.9 43.85 42.3 -150 -0.35% 277,500 8,689,257 553.46 20.36 100 48,800
BTP 13.15 13.15 13.25 13.25 13.1 0 0.00% 34,600 795,386 50.66 11.08 0 0
BTT 34 34 0 0.00% - 459,000 29.24 9.28 0 0
BVH 43.2 43.2 43 43.2 42.7 0 0.00% 430,600 32,068,343 2,042.57 17.97 12,800 35,030
BWE 42.3 42.95 42.3 43 42.2 +650 +1.54% 202,500 9,445,935 601.65 14.80 2,200 20,000
C32 17.4 17.15 17.4 17.6 17.15 -250 -1.44% 23,000 257,767 16.42 - 0 0
C47 6.05 6.04 6.02 6.1 6.02 -10 -0.17% 12,400 219,507 13.98 12.45 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCI 20.55 21 20.95 21 20.95 +450 +2.19% 3,000 368,363 23.46 17.18 0 0
CCL 9.78 9.78 9.78 9.85 9.63 0 0.00% 232,600 582,706 37.12 - 600 30,800
CDC 19.2 19.35 19.2 19.35 19.15 +150 +0.78% 513,500 425,482 27.10 49.74 9,000 900
CHP 34.9 34.9 34.9 34.9 34.6 0 0.00% 3,200 5,127,252 326.58 15.21 0 0
CIG 5.04 5.06 5.04 5.07 5.01 +20 +0.4% 55,900 159,592 10.17 - 0 0
CII 15.2 15.35 15.45 15.45 15.25 +150 +0.99% 1,874,800 4,893,244 311.67 26.33 17,000 10,910
CKG 24.1 24.1 24.65 24.65 24 0 0.00% 230,900 2,295,751 146.23 15.98 0 0
CLC 47 46.95 46 46.95 46 -50 -0.11% 2,800 1,230,446 78.37 9.74 0 0
CLL 40.25 41.1 40.25 41.1 40.25 +850 +2.11% 400 1,397,400 89.01 15.16 0 0
CLW 46 46 0 0.00% - 598,000 38.09 21.95 0 0
CMG 53.4 56.5 54 56.5 53.9 +3,100 +5.81% 1,103,700 10,759,820 685.34 37.39 64,300 103,800
CMV 9.53 9.53 0 0.00% - 173,025 11.02 11.54 0 0
CMX 10.35 10.4 10.45 10.5 10.1 +50 +0.48% 365,100 1,059,749 67.50 21.71 2,000 56,500
CNG 38 39.2 38 39.6 37.2 +1,200 +3.16% 647,900 1,375,892 87.64 14.11 48,900 16,600
COM 29.45 29.45 0 0.00% - 415,852 26.49 12.07 0 0
CRC 6.41 6.49 6.28 6.58 6.28 +80 +1.25% 32,000 389,400 24.80 6.75 0 0
CRE 6.75 6.85 6.89 6.89 6.8 +100 +1.48% 51,100 3,176,197 202.31 1,712.50 0 1,600
CSM 13.55 13.85 14 14 13.55 +300 +2.21% 479,800 1,435,210 91.41 36.07 0 3,100
CSV 37.3 38.2 37.9 38.4 36.65 +900 +2.41% 948,900 1,688,440 107.54 9.17 145,800 12,000
CTD 66.5 67.2 67.2 67.2 66.2 +700 +1.05% 398,300 6,715,297 427.73 95.05 17,400 600
CTF 31.2 31.2 31.2 31.25 30.7 0 0.00% 116,000 2,789,170 177.65 60.35 27,200 4,400
CTG 31.55 32.05 31.55 32.15 31.55 +500 +1.58% 3,281,100 172,108,236 10,962.31 8.65 582,300 52,500
CTI 16.5 16.7 16.6 16.75 16.5 +200 +1.21% 85,700 915,160 58.29 12.42 4,000 0
CTR 129 133 128 133.9 126.4 +4,000 +3.1% 455,500 15,213,322 969.00 29.49 189,300 66,900
CTS 35.7 35.15 35.7 36.05 35.1 -550 -1.54% 1,257,300 5,228,152 333.00 27.90 0 438,400
CVT 28.95 27.9 27.05 27.9 27.05 -1,050 -3.63% 3,200 1,023,676 65.20 25.20 100 0
D2D 45 44.9 44.6 45 44.2 -100 -0.22% 13,300 1,358,662 86.54 60.19 100 300
DAG 1.92 1.89 1.92 1.92 1.79 -30 -1.56% 706,400 113,990 7.26 15.24 0 0
DAH 3.62 3.6 3.66 3.66 3.6 -20 -0.55% 59,900 303,120 19.31 80.00 0 0
DAT 8.25 8.25 8.25 8.26 8.25 0 0.00% 1,600 519,215 33.07 6.89 0 0
DBC 26.6 28.1 26.75 28.1 26.65 +1,500 +5.64% 6,916,900 6,800,252 433.14 272.82 414,900 597,000
DBD 42.45 42.4 42.3 42.65 42 -50 -0.12% 18,100 3,173,363 202.13 13.71 0 1,000
DBT 12 12.25 12 12.4 11.9 +250 +2.08% 2,300 199,987 12.74 13.72 0 0
DC4 10.35 10.3 10.4 10.45 10.3 -50 -0.48% 53,700 540,747 34.44 5.04 0 4,000
DCL 28.1 28.35 28.35 28.35 27.75 +250 +0.89% 146,100 2,070,713 131.89 33.55 0 0
DCM 35.75 36.3 36 36.45 35.65 +550 +1.54% 2,917,300 19,217,220 1,224.03 20.20 48,200 232,400
DGC 111 113.2 111.4 113.9 111 +2,200 +1.98% 2,595,600 42,990,916 2,738.27 14.75 76,810 847,700
DGW 59.7 60.3 59.8 60.7 59.4 +600 +1.01% 1,724,900 10,073,312 641.61 27.90 532,700 378,360
DHA 40.9 41.5 41 41.5 40.9 +600 +1.47% 25,800 611,132 38.93 12.16 1,000 300
DHC 38.55 38.7 38.55 38.8 38.5 +150 +0.39% 41,600 3,115,081 198.41 10.28 500 0
DHG 111.9 112 111.9 112.1 111.1 +100 +0.09% 23,000 14,643,560 932.71 14.40 200 500
DHM 8.78 9.39 8.52 9.39 8.52 +610 +6.95% 24,700 294,810 18.78 49.42 0 0
DIG 24.3 24.3 24.3 24.3 23.7 0 0.00% 5,500,900 14,819,403 943.91 124.62 23,820 270,200
DLG 1.79 1.81 1.79 1.82 1.78 +20 +1.12% 690,700 541,751 34.51 - 0 0
DMC 66 70 65.3 70 65.3 +4,000 +6.06% 1,800 2,430,923 154.84 15.60 0 0
DPG 50.4 51.7 50.4 51.9 50.1 +1,300 +2.58% 824,900 3,257,077 207.46 16.04 1,600 138,200
DPM 35 35.3 34.95 35.4 34.95 +300 +0.86% 908,700 13,814,099 879.88 34.27 20,000 76,250
DPR 41.5 42 41.5 42.1 41.5 +500 +1.2% 259,300 3,649,209 232.43 10.08 50,300 11,020
DQC 14.4 14.4 14.3 14.4 14 0 0.00% 11,600 396,836 25.28 - 0 300
DRC 34.45 34.5 34.5 34.55 34.25 +50 +0.15% 242,500 4,098,345 261.04 16.63 25,300 7,700
DRH 2.87 2.77 2.87 2.87 2.7 -100 -3.48% 474,000 342,671 21.83 2,770.00 0 0
DRL 64.4 64.5 64.4 64.5 64.4 +100 +0.16% 1,100 612,750 39.03 11.23 0 0
DSE 25.15 25.65 25.15 25.65 25.15 +500 +1.99% 342,500 - - 33.62 21,400 0
DSN 55.5 55.5 55.5 55.5 55 0 0.00% 10,600 670,607 42.71 7.01 1,000 0
DTA 4.15 4.05 4.15 4.15 4 -100 -2.41% 12,200 73,142 4.66 54.73 0 0
DTL 13.3 13.4 13.4 13.4 13.4 +100 +0.75% 300 812,455 51.75 - 0 0
DTT 19.55 19.55 0 0.00% - 159,368 10.15 18.74 0 0
DVP 73.3 74.6 73.3 74.6 73.3 +1,300 +1.77% 2,700 2,984,000 190.06 9.02 100 0
DXG 14.3 14.1 14.3 14.35 13.85 -200 -1.40% 6,920,700 10,161,918 647.26 51.65 6,000 2,408,400
DXS 5.68 5.6 5.68 5.68 5.5 -80 -1.41% 630,200 3,242,977 206.56 - 26,300 5,300
DXV 4.97 4.95 4.69 4.95 4.63 -20 -0.40% 14,500 49,005 3.12 - 0 0
E1VFVN30 22.26 22.42 22.4 22.5 22.25 +160 +0.72% 139,100 - - - 203,300 223,000
EIB 18.3 18.45 18.3 18.5 18.2 +150 +0.82% 2,212,500 32,118,980 2,045.79 14.83 53,700 117,500
ELC 23.6 23.55 23.6 23.7 23.4 -50 -0.21% 418,400 1,961,481 124.94 18.07 200 45,600
EVE 14 14 13.8 14.1 13.8 0 0.00% 17,900 587,717 37.43 32.94 6,400 700
EVF 13 13.1 13.15 13.15 12.95 +100 +0.77% 1,930,800 9,225,653 587.62 15.43 5,000 26,200
EVG 6.44 6.49 6.44 6.54 6.41 +50 +0.78% 1,163,200 1,396,971 88.98 46.03 3,000 119,300
FCM 3.68 3.75 3.7 3.75 3.63 +70 +1.9% 56,100 169,125 10.77 10.90 500 6,500
FCN 13.15 13.15 13.15 13.25 13.15 0 0.00% 67,600 2,070,323 131.87 52.18 0 0
FDC 14 14 0 0.00% - 540,729 34.44 736.84 0 0
FIR 6.8 6.77 6.8 6.81 6.7 -30 -0.44% 169,700 434,941 27.70 22.79 0 0
FIT 4.32 4.36 4.36 4.37 4.33 +40 +0.93% 243,100 1,482,108 94.40 - 0 0
FMC 48.6 48.9 49.65 49.65 48.5 +300 +0.62% 14,900 3,197,517 203.66 11.87 0 2,200
FPT 125 128 125.9 128 124.4 +3,000 +2.4% 3,951,100 186,937,352 11,906.84 27.46 2,447,310 2,088,690
FRT 172 169.1 171.3 171.9 169 -2,900 -1.69% 231,000 23,038,588 1,467.43 - 38,310 117,000
FTS 38.3 38.1 38.3 38.6 37.95 -200 -0.52% 940,400 11,655,528 742.39 18.37 6,800 128,200
FUCTVGF3 11.3 12.05 12.05 12.05 12.05 +750 +6.64% 100 - - - 0 0
FUCTVGF4 12.2 12.85 12.85 12.85 12.85 +650 +5.33% 100 - - - 0 0
FUCTVGF5 10.45 10.75 10.75 10.75 10.75 +300 +2.87% 100 - - - 0 0
FUCVREIT 6.39 6.39 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 11.76 11.79 11.79 11.8 11.71 +30 +0.26% 15,100 - - - 0 12,500
FUEFCV50 11.91 12.01 12.03 12.04 11.91 +100 +0.84% 4,900 - - - 0 0
FUEIP100 8.97 8.5 8.92 8.92 8.5 -470 -5.24% 300 - - - 0 0
FUEKIV30 8.52 8.52 0 0.00% - - - - 0 0
FUEKIVFS 12.13 12.18 12.16 12.18 12.16 +50 +0.41% 600 - - - 300 600
FUEKIVND 12.11 12.11 0 0.00% - - - - 0 0
FUEMAV30 15.29 15.33 15.29 15.33 15.29 +40 +0.26% 1,800 - - - 1,400 800
FUEMAVND 13.6 13.7 13.6 13.7 13.6 +100 +0.74% 700 - - - 400 100
FUESSV30 15.84 15.97 15.99 15.99 15.9 +130 +0.82% 19,700 - - - 200 18,100
FUESSV50 19.17 19.24 19.27 19.83 19.24 +70 +0.37% 11,000 - - - 500 10,400
FUESSVFL 20.44 20.58 20.74 20.74 20.32 +140 +0.68% 21,000 - - - 1,000 500
FUEVFVND 32.3 32.69 32.34 32.69 32.24 +390 +1.21% 534,200 - - - 62,900 337,660
FUEVN100 17.34 17.26 17.35 17.36 17.22 -80 -0.46% 144,700 - - - 2,000 135,600
GAS 76.8 77.2 76.6 77.2 76.5 +400 +0.52% 545,800 177,308,316 11,293.52 15.53 5,900 8,050
GDT 29.9 30 29.5 30 29.5 +100 +0.33% 35,100 643,562 40.99 18.21 3,000 100
GEG 14.9 15.25 14.75 15.4 14.75 +350 +2.35% 1,184,600 5,204,053 331.47 71.26 0 32,300
GEX 22.4 22.6 22.6 22.6 22.3 +200 +0.89% 4,889,200 19,243,805 1,225.72 58.25 6,500 104,000
GIL 30.7 31.3 30.95 31.3 30.65 +600 +1.95% 190,900 2,189,413 139.45 74.70 1,000 700
GMC 8.56 8.56 0 0.00% - 282,061 17.97 - 0 10
GMD 77.7 79 77.7 79 77.4 +1,300 +1.67% 643,300 24,528,470 1,562.32 10.96 330,400 90,000
GMH 8.68 8.6 8.8 8.8 8.6 -80 -0.92% 300 141,900 9.04 10.36 0 0
GSP 12.85 12.85 12.9 12.95 12.7 0 0.00% 473,500 717,023 45.67 9.11 0 0
GTA 10.45 10.85 10.85 10.85 10.8 +400 +3.83% 1,600 106,656 6.79 10.35 0 0
GVR 33 33.1 33.05 33.85 32.9 +100 +0.3% 2,930,200 132,400,000 8,433.12 68.25 61,700 410,020
HAG 11.75 12.05 11.75 12.15 11.75 +300 +2.55% 9,029,700 12,741,661 811.57 - 873,300 118,200
HAH 43 43.1 42.95 43.75 42.7 +100 +0.23% 2,585,300 4,547,778 289.67 13.00 660 492,320
HAP 4.36 4.32 4.45 4.45 4.23 -40 -0.92% 76,400 479,271 30.53 27.00 9,900 0
HAR 3.83 3.87 3.84 3.87 3.84 +40 +1.04% 64,800 370,297 23.59 10.29 1,900 3,100
HAS 9 9 0 0.00% - 70,200 4.47 219.51 0 0
HAX 15.45 15.4 15.45 15.6 15.25 -50 -0.32% 423,300 1,654,571 105.39 41.07 0 39,100
HBC 7.29 7.25 7.29 7.33 7.22 -40 -0.55% 475,100 1,987,466 126.59 - 8,400 76,040
HCD 10.15 10.25 10.15 10.25 10.1 +100 +0.99% 161,600 378,828 24.13 7.31 24,100 3,500
HCM 25.05 25.4 25.2 25.45 25.05 +350 +1.4% 2,428,300 17,880,866 1,138.91 17.22 18,700 66,230
HDB 25.05 25.1 25.05 25.3 24.95 +50 +0.2% 5,576,500 73,105,020 4,656.37 7.21 1,617,400 1,066,370
HDC 28.35 28.3 28.05 28.55 28.05 -50 -0.18% 688,400 3,823,468 243.53 26.23 4,700 21,900
HDG 28.5 28.8 28.7 28.85 28.15 +300 +1.05% 3,769,200 9,686,348 616.96 13.24 639,000 440,700
HHP 9.49 9.6 9.42 9.98 9.42 +110 +1.16% 194,600 830,922 52.92 35.56 7,300 0
HHS 10.35 10.4 10.35 10.45 10.1 +50 +0.48% 701,600 3,610,471 229.97 9.98 53,700 89,700
HHV 11.2 11.35 11.3 11.4 11.25 +150 +1.34% 1,374,900 4,672,570 297.62 11.24 9,800 0
HID 2.9 2.92 2.94 2.94 2.88 +20 +0.69% 74,100 224,128 14.28 39.46 0 0
HII 6.05 6.08 6.12 6.12 6.04 +30 +0.5% 33,900 447,871 28.53 6.46 0 0
HMC 12.2 12.15 12.2 12.2 11.9 -50 -0.41% 8,700 331,695 21.13 15.68 0 0
HNA 26.7 26.8 26.7 26.8 26.7 +100 +0.37% 2,000 6,304,223 401.54 26.67 0 0
HNG 4.64 4.66 4.71 4.71 4.59 +20 +0.43% 1,952,400 5,165,861 329.04 - 482,800 147,200
HPG 27.35 27.45 27.35 27.65 27.35 +100 +0.37% 8,806,900 175,577,068 11,183.25 24.57 1,267,630 3,259,990
HPX 5.6 5.59 5.6 5.65 5.5 -10 -0.18% 889,700 1,700,302 108.30 13.34 0 9,800
HQC 3.45 3.44 3.5 3.5 3.44 -10 -0.29% 2,034,800 1,983,502 126.34 312.73 0 118,700
HRC 45.4 45.35 42.7 45.35 42.7 -50 -0.11% 200 1,369,870 87.25 80.69 0 0
HSG 22.85 23.15 23 23.15 22.85 +300 +1.31% 4,702,500 14,259,990 908.28 492.55 186,600 2,800
HSL 5.22 5.2 5.31 5.31 5.12 -20 -0.38% 76,700 183,994 11.72 15.66 0 0
HT1 12.9 13.1 12.9 13.1 12.8 +200 +1.55% 213,800 4,998,828 318.40 284.78 3,500 7,710
HTG 43 44.1 43 45 43 +1,100 +2.56% 65,800 1,587,719 101.13 9.92 0 0
HTI 16.1 16.1 16 16.2 16 0 0.00% 9,700 401,682 25.58 7.01 6,800 0
HTL 17.75 17.8 18.25 18.25 17.8 +50 +0.28% 1,000 213,600 13.61 5.57 0 0
HTN 10.4 10.35 10.45 10.5 10.2 -50 -0.48% 263,000 922,355 58.75 15.85 0 14,600
HTV 9.88 9.87 9.88 9.88 9.5 -10 -0.10% 800 129,336 8.24 16.13 0 0
HU1 6.6 6.6 0 0.00% - 66,000 4.20 - 0 0
HUB 18.1 18.1 18.15 18.15 17.9 0 0.00% 36,300 476,002 30.32 8.24 0 0
HVH 8.5 9.09 8.5 9.09 8.5 +590 +6.94% 1,649,900 369,462 23.53 33.79 306,100 10,900
HVN 20.2 20.9 20 21.25 19.1 +700 +3.47% 9,684,700 46,280,838 2,947.82 - 1,526,900 1,021,200
HVX 2.7 2.74 2.69 2.74 2.69 +40 +1.48% 8,000 113,779 7.25 - 0 0
ICT 13.05 13.4 13.1 13.4 13.05 +350 +2.68% 46,300 431,279 27.47 28.88 0 100
IDI 9.33 9.37 9.33 9.37 9.29 +40 +0.43% 556,500 2,133,030 135.86 36.89 5,400 8,500
IJC 14.95 15.3 14.95 15.5 14.95 +350 +2.34% 3,264,400 5,779,550 368.12 10.49 21,800 113,100
ILB 35.8 35 35.7 35.7 34.75 -800 -2.23% 1,600 857,579 54.62 10.55 0 0
IMP 81.1 85.3 83 85.3 81.5 +4,200 +5.18% 226,800 6,568,482 418.37 23.45 41,300 125,040
ITA 3.8 3.77 3.8 3.8 3.72 -30 -0.79% 466,600 3,537,472 225.32 - 4,300 30,100
ITC 11.8 12.2 11.8 12.25 11.75 +400 +3.39% 1,144,500 1,170,408 74.55 15.01 0 0
ITD 14.05 13.95 14.15 14.15 13.8 -100 -0.71% 72,000 341,237 21.73 - 7,500 9,600
JVC 3.49 3.48 3.54 3.54 3.45 -10 -0.29% 75,800 391,501 24.94 7.44 80 4,700
KBC 27.75 28 27.75 28 27.45 +250 +0.9% 1,524,100 21,492,933 1,368.98 10.58 379,300 70,300
KDC 56.2 58 56.2 58 55.7 +1,800 +3.2% 719,800 16,808,766 1,070.62 104.69 8,627,990 328,600
KDH 36 36 35.9 36.1 35.85 0 0.00% 1,009,500 28,775,231 1,832.82 42.86 165,100 101,100
KHG 5.38 5.38 5.38 5.43 5.31 0 0.00% 2,655,400 2,417,961 154.01 96.07 150,200 43,900
KHP 9.84 9.79 9.84 9.85 9.16 -50 -0.51% 63,100 576,689 36.73 10.52 0 0
KMR 3.45 3.57 3.56 3.61 3.45 +120 +3.48% 114,100 203,054 12.93 22.59 0 10
KOS 39.4 39.5 39.55 39.7 39.45 +100 +0.25% 340,600 8,551,013 544.65 407.22 8,700 0
KPF 2.58 2.64 2.58 2.69 2.58 +60 +2.33% 33,600 160,690 10.24 155.29 0 0
KSB 18.8 18.9 18.8 19.2 18.8 +100 +0.53% 606,600 2,162,986 137.77 23.57 3,100 19,500
L10 17.55 17.55 0 0.00% - 171,815 10.94 6.63 0 0
LAF 16.7 16.7 16.5 16.7 16.5 0 0.00% 300 245,958 15.67 8.59 0 0
LBM 30 30 29.7 30.5 28.45 0 0.00% 53,700 600,000 38.22 4.80 6,200 0
LCG 10.85 11.05 10.95 11.15 10.9 +200 +1.84% 1,381,300 2,133,654 135.90 21.29 57,600 14,700
LDG 2.41 2.25 2.25 2.25 2.25 -160 -6.64% 611,100 576,467 36.72 - 0 0
LEC 6.29 5.85 5.85 5.85 5.85 -440 -7.00% 200 152,685 9.73 - 0 0
LGC 60 60 0 0.00% - 11,571,286 737.02 16.84 0 0
LGL 2.88 2.92 2.88 2.92 2.84 +40 +1.39% 57,200 150,372 9.58 9.83 0 0
LHG 41.5 41.7 41.7 41.7 40.8 +200 +0.48% 287,500 2,085,501 132.83 15.50 18,200 7,700
LIX 39.8 39.7 39.8 40 38.7 -100 -0.25% 26,000 1,286,280 81.93 7.54 5,200 1,700
LM8 16 16 0 0.00% - 150,219 9.57 15.87 0 0
LPB 30.4 29.4 30.3 30.3 28.95 -1,000 -3.29% 14,354,300 75,193,923 4,789.42 10.87 1,052,750 100,300
LSS 12.3 12.45 12.3 12.5 12.15 +150 +1.22% 378,700 997,681 63.55 31.36 0 0
MBB 23.95 24.3 23.9 24.35 23.85 +350 +1.46% 12,160,400 128,943,674 8,212.97 6.13 2,000 2,570
MCM 36.75 36.75 36.65 37.2 36.65 0 0.00% 35,500 4,042,500 257.48 12.00 0 0
MCP 28.1 28.1 28.1 28.1 28.1 0 0.00% 5,300 422,978 26.94 24.25 0 0
MDG 11.7 11.7 0 0.00% - 120,800 7.69 - 0 0
MHC 8.25 8.39 8.39 8.39 8.25 +140 +1.7% 7,100 347,403 22.13 13.58 0 100
MIG 19.75 19.7 19.55 19.75 19.4 -50 -0.25% 342,700 3,401,648 216.67 12.12 4,400 19,400
MSB 14.55 14.7 14.6 14.7 14.45 +150 +1.03% 2,758,000 29,400,000 1,872.61 6.33 18,200 0
MSH 44.6 46.1 45 46.1 44.65 +1,500 +3.36% 46,200 3,458,150 220.26 14.14 0 3,400
MSN 71 74 71 74 71 +3,000 +4.23% 7,229,400 111,956,678 7,131.00 251.70 1,172,000 251,440
MWG 61 61 60.5 61 60.4 0 0.00% 4,384,000 89,196,895 5,681.33 530.43 410,900 1,801,400
NAB 14.45 14.4 14.85 14.85 14.35 -50 -0.35% 1,450,800 15,235,799 970.43 5.81 188,300 24,800
NAF 17.4 17.45 17.7 17.7 17.3 +50 +0.29% 26,900 882,343 56.20 8.04 5,300 1,100
NBB 23.8 23 23.9 24.1 23 -800 -3.36% 29,400 2,303,675 146.73 1,277.78 1,100 0
NCT 94.9 95.5 94.5 96.1 94.5 +600 +0.63% 7,600 2,498,827 159.16 12.12 4,900 2,400
NHA 28.2 28.6 28.6 28.6 27.65 +400 +1.42% 727,600 1,206,191 76.83 204.29 12,800 34,800
NHH 16.75 16.85 16.95 16.95 16.75 +100 +0.6% 43,100 1,228,028 78.22 12.91 0 1,800
NHT 11.6 12.25 11.65 12.25 11.6 +650 +5.6% 3,600 294,045 18.73 - 500 0
NKG 23.2 23.35 23.45 23.45 23.1 +150 +0.65% 1,534,800 6,147,537 391.56 52.35 12,200 540
NLG 41.55 41.75 41.9 41.95 41.35 +200 +0.48% 612,000 16,064,459 1,023.21 35.17 53,500 1,100
NNC 22.05 22.4 22.1 22.4 22.05 +350 +1.59% 31,200 491,008 31.27 14.32 0 100
NO1 7.05 6.96 6.97 7.05 6.96 -90 -1.28% 103,200 167,040 10.64 9.87 200 0
NSC 75.5 76 75.5 76 75.5 +500 +0.66% 3,000 1,335,663 85.07 6.00 0 0
NT2 20 20.5 20.3 20.5 19.9 +500 +2.5% 703,000 5,901,459 375.89 13.26 63,700 100
NTL 26.3 26.4 26.7 26.7 25.9 +100 +0.38% 1,034,700 1,610,135 102.56 4.75 106,300 85,800
NVL 11.3 11.05 11.3 11.4 10.9 -250 -2.21% 9,048,700 21,548,655 1,372.53 35.53 70,610 523,000
NVT 8.65 8.8 8.06 8.93 8.05 +150 +1.73% 22,400 796,400 50.73 141.94 0 100
OCB 14.55 14.8 14.5 14.8 14.45 +250 +1.72% 2,371,500 30,411,400 1,937.03 9.28 17,400 564,400
OGC 5.36 5.37 5.48 5.48 5.33 +10 +0.19% 155,700 1,611,000 102.61 18.71 19,800 0
OPC 23.8 23.45 23.75 23.8 23.45 -350 -1.47% 8,400 1,501,993 95.67 14.35 0 0
ORS 12.7 12.85 12.75 12.9 12.75 +150 +1.18% 832,200 3,855,000 245.54 11.24 41,300 49,300
PAC 42.8 43.4 42.8 43.4 42.25 +600 +1.4% 13,800 2,016,872 128.46 19.45 100 3,300
PAN 22.2 23.1 22.7 23.4 22.6 +900 +4.05% 1,248,000 4,825,469 307.35 11.89 13,400 44,800
PC1 28.4 28.95 28.65 28.95 28.55 +550 +1.94% 1,809,500 9,003,321 573.46 71.48 380,750 125,300
PDN 114 115 115 115 115 +1,000 +0.88% 200 4,260,049 271.34 15.67 0 0
PDR 20.05 19.85 20.05 20.05 19.7 -200 -1.00% 2,774,400 17,331,831 1,103.94 19.79 59,100 303,200
PET 25.65 26.4 25.95 26.4 25.9 +750 +2.92% 602,900 2,817,464 179.46 26.06 0 0
PGC 14.55 14.6 14.55 14.6 14.55 +50 +0.34% 16,900 880,954 56.11 11.82 200 0
PGD 34 34.05 34.8 35 33.7 +50 +0.15% 5,000 3,370,858 214.70 13.33 200 2,000
PGI 24.5 24.55 24.55 24.55 24.55 +50 +0.2% 100 2,722,516 173.41 11.88 0 0
PGV 22.9 23 22.8 23.1 22.7 +100 +0.44% 35,500 25,839,765 1,645.84 24.26 0 0
PHC 6.27 6.29 6.27 6.34 6.2 +20 +0.32% 74,300 318,789 20.31 35.54 800 0
PHR 56.1 57.6 56.1 57.6 56.1 +1,500 +2.67% 97,800 7,804,754 497.12 13.37 4,000 11,300
PIT 5.85 6.08 5.8 6.1 5.75 +230 +3.93% 13,400 86,398 5.50 - 0 0
PJT 11 11 11 11 11 0 0.00% 300 253,448 16.14 15.15 0 0
PLP 4.87 4.92 4.87 4.95 4.73 +50 +1.03% 19,300 344,399 21.94 31.14 0 600
PLX 46.35 47.8 46.35 48.15 46.35 +1,450 +3.13% 3,342,100 60,734,309 3,868.43 28.02 509,700 273,100
PMG 7.98 7.98 0 0.00% - 369,763 23.55 153.46 0 0
PNC 9.88 9.9 9.88 9.9 9.88 +20 +0.2% 700 106,914 6.81 6.37 0 0
PNJ 94.8 96.2 95.3 96.2 94.9 +1,400 +1.48% 608,300 32,184,636 2,049.98 17.70 253,000 251,400
POW 12.9 13.55 13 13.6 13 +650 +5.04% 12,849,200 31,732,360 2,021.17 30.59 712,000 593,900
PPC 13.75 13.65 13.8 13.8 13.65 -100 -0.73% 283,100 4,376,368 278.75 11.51 27,200 127,400
PSH 5.43 5.65 5.35 5.69 5.16 +220 +4.05% 1,234,900 712,859 45.41 14.02 0 0
PTB 68.2 68.2 67.7 69.1 67.7 0 0.00% 131,700 4,565,199 290.78 15.81 3,300 600
PTC 5.6 5.5 5.4 5.5 5.25 -100 -1.79% 5,500 177,054 11.28 17.68 0 0
PTL 3.48 3.43 3.47 3.51 3.42 -50 -1.44% 73,500 339,107 21.60 137.20 0 0
PVD 27.7 27.95 27.9 28 27.65 +250 +0.9% 2,440,600 15,536,846 989.61 34.51 324,400 418,000
PVP 15.1 15.4 15.2 15.55 15.1 +300 +1.99% 750,900 1,451,835 92.47 8.21 0 0
PVT 27.6 28.45 27.75 28.45 27.7 +850 +3.08% 2,234,000 10,128,560 645.13 10.06 3,100 154,100
QCG 6.8 6.33 6.33 6.33 6.33 -470 -6.91% 124,300 1,741,567 110.93 234.44 0 0
QNP 38.9 38.9 0 0.00% - 1,571,947 100.12 13.65 0 0
RAL 151.5 151.5 151.5 151.5 148 0 0.00% 13,900 3,567,434 227.23 6.03 400 0
RDP 2.76 2.57 2.6 2.78 2.57 -190 -6.88% 1,044,100 126,109 8.03 - 0 0
REE 70.5 71 70.5 71.5 70.4 +500 +0.71% 1,051,100 33,370,389 2,125.50 13.26 100,000 100,000
S4A 42.8 42.8 0 0.00% - 1,806,160 115.04 13.14 0 0
SAB 54 55 54.7 55.7 54.5 +1,000 +1.85% 1,302,400 70,540,930 4,493.05 17.56 518,100 486,800
SAM 6.35 6.37 6.34 6.37 6.27 +20 +0.31% 256,300 2,420,351 154.16 132.71 15,800 3,260
SAV 22.5 22.65 22.6 22.8 22 +150 +0.67% 317,100 561,589 35.77 - 200 0
SBA 32 32 31.95 32 31.95 0 0.00% 14,300 1,935,624 123.29 11.04 0 0
SBG 12.85 12.9 12.85 13 12.8 +50 +0.39% 166,500 322,500 20.54 9.99 0 0
SBT 13.1 13.1 13.15 13.3 13.05 0 0.00% 1,654,100 9,700,563 617.87 22.98 1,304,000 54,500
SBV 10.9 10.9 10.9 10.9 10.8 0 0.00% 1,500 297,831 18.97 137.97 0 200
SC5 18.55 17.85 18.05 18.05 17.85 -700 -3.77% 3,200 267,455 17.04 8.16 200 0
SCR 6.24 6.23 6.25 6.3 6.19 -10 -0.16% 1,321,000 2,464,973 157.00 283.18 9,800 25,500
SCS 85.5 86 86 86.4 85.3 +500 +0.58% 172,600 8,160,280 519.76 18.54 66,770 62,200
SFC 21.3 21.3 0 0.00% - 239,302 15.24 9.57 0 0
SFG 11.45 11.45 11.5 11.5 11.45 0 0.00% 8,800 548,424 34.93 9.65 0 0
SFI 32.2 32.2 32.2 32.2 32.2 0 0.00% 1,000 745,656 47.49 7.42 0 0
SGN 83.4 83.5 83.4 84 83.1 +100 +0.12% 24,900 2,800,055 178.35 13.09 12,000 5,800
SGR 28.1 28.2 28.7 28.7 27.45 +100 +0.36% 69,400 1,692,000 107.77 16.59 3,300 6,800
SGT 13.2 13.15 13.1 13.2 12.7 -50 -0.38% 20,800 1,946,242 123.96 45.50 0 1,000
SHA 4.54 4.49 4.32 4.49 4.32 -50 -1.10% 1,800 150,176 9.57 12.14 0 0
SHB 11.05 11.1 11.05 11.1 11 +50 +0.45% 8,538,200 40,652,777 2,589.35 5.48 246,040 417,700
SHI 14.85 14.8 14.8 14.8 14.7 -50 -0.34% 202,000 2,395,492 152.58 145.10 0 0
SHP 35.35 36 35.2 36 33.1 +650 +1.84% 30,900 3,643,429 232.07 13.69 0 0
SIP 77.8 78.4 77.8 78.5 76 +600 +0.77% 213,300 14,253,741 907.88 17.14 11,100 21,700
SJD 15.95 16.05 15.85 16.1 15.85 +100 +0.63% 51,600 1,107,428 70.54 8.53 0 23,000
SJF 1.79 1.79 0 0.00% - 141,768 9.03 - 0 0
SJS 63.1 64.7 63.5 64.9 63.5 +1,600 +2.54% 8,000 7,369,167 469.37 39.77 500 1,000
SKG 11.85 11.95 11.9 12 11.8 +100 +0.84% 121,900 756,814 48.20 10.85 4,700 0
SMA 10.1 10.1 10.1 10.1 10.1 0 0.00% 600 205,564 13.09 17.21 0 0
SMB 37 37.45 37.7 37.7 37 +450 +1.22% 15,400 1,117,757 71.19 8.59 200 0
SMC 14.3 13.95 14.25 14.35 13.6 -350 -2.45% 2,303,600 1,026,815 65.40 - 2,800 11,200
SPM 11.5 11.5 0 0.00% - 158,355 10.09 13.07 0 0
SRC 35.45 33.15 33.2 35.45 33.15 -2,300 -6.49% 6,400 930,301 59.25 31.63 0 0
SRF 9.26 9.26 0 0.00% - 312,866 19.93 117.22 0 0
SSB 21.9 21.95 22 22 21.6 +50 +0.23% 2,276,500 54,780,615 3,489.21 15.11 57,400 100,900
SSC 35 35 35 35 35 0 0.00% 6,000 464,512 29.59 9.23 900 0
SSI 31.9 32.1 32.1 32.3 31.9 +200 +0.63% 6,997,600 48,443,351 3,085.56 20.97 148,500 2,439,900
ST8 7.76 7.66 7.9 7.9 7.66 -100 -1.29% 188,500 197,022 12.55 53.19 0 0
STB 28.8 29.1 28.8 29.1 28.75 +300 +1.04% 5,366,200 54,859,777 3,494.25 7.11 802,500 562,190
STG 43.85 43.85 0 0.00% - 4,308,410 274.42 30.28 0 0
STK 28 27.35 28.35 28.35 27.15 -650 -2.32% 260,300 2,643,020 168.35 29.31 0 102,700
SVC 29.65 29.65 0 0.00% - 1,975,285 125.81 68.95 0 0
SVD 2.93 2.9 2.89 2.93 2.89 -30 -1.02% 18,100 80,057 5.10 - 1,100 0
SVI 69 68 68 68 68 -1,000 -1.45% 100 872,606 55.58 6.59 0 0
SVT 13.05 13 12.9 13 12.8 -50 -0.38% 3,300 225,043 14.33 7.89 0 0
SZC 37.65 38.5 38 38.5 37.95 +850 +2.26% 1,004,500 6,929,456 441.37 23.75 14,800 0
SZL 44 44.3 44 44.3 44 +300 +0.68% 2,600 1,211,363 77.16 14.60 0 0
TBC 42.1 41.2 41.2 41.2 41.2 -900 -2.14% 1,400 2,616,200 166.64 20.81 0 0
TCB 22.75 22.75 22.7 22.85 22.6 0 0.00% 6,322,500 80,137,121 5,104.28 4.46 1,069,200 1,583,900
TCD 5.54 5.6 5.55 5.61 5.54 +60 +1.08% 220,900 1,709,646 108.89 12.15 400 700
TCH 17.75 17.9 17.8 17.95 17.5 +150 +0.85% 5,322,300 11,961,064 761.85 16.08 80,000 586,800
TCI 9.65 9.5 9.58 9.6 9.41 -150 -1.55% 111,500 1,098,399 69.96 16.46 0 60,300
TCL 34.5 34.85 34.85 34.9 34.6 +350 +1.01% 85,400 1,051,021 66.94 9.44 100 51,400
TCM 49.1 49.85 49.1 50.3 49.1 +750 +1.53% 1,714,100 5,077,473 323.41 41.16 0 2,600
TCO 13.6 13.6 13.3 13.65 13.3 0 0.00% 163,500 254,470 16.21 36.56 0 0
TCR 3.4 3.3 3.3 3.3 3.3 -100 -2.94% 300 149,903 9.55 - 0 0
TCT 19.8 19.9 19.8 20 19.6 +100 +0.51% 1,600 254,481 16.21 13.87 0 0
TDC 11.2 11.4 11.4 11.6 11.05 +200 +1.79% 1,711,900 1,140,000 72.61 - 26,100 26,100
TDG 5 5.3 5.05 5.3 5.05 +300 +6% 198,900 102,657 6.54 32.32 0 0
TDH 3.01 3.05 3.15 3.15 3.02 +40 +1.33% 16,000 343,591 21.88 - 0 0
TDM 50 48.8 49.3 50 48.5 -1,200 -2.40% 600 5,368,000 341.91 18.71 100 100
TDP 33.6 34.9 34.9 34.9 33.6 +1,300 +3.87% 66,000 2,799,057 178.28 62.21 600 0
TDW 49.4 52 52 52 52 +2,600 +5.26% 100 442,000 28.15 8.20 100 0
TEG 9.28 9.3 9.27 9.3 9 +20 +0.22% 138,300 1,123,501 71.56 9.93 600 0
THG 44.45 44 42.9 46 42.9 -450 -1.01% 48,700 1,010,147 64.34 9.21 39,200 200
TIP 25 24.9 25.1 25.2 24.7 -100 -0.40% 527,100 1,618,696 103.10 9.30 0 80,000
TIX 34.9 34.9 0 0.00% - 1,047,000 66.69 11.58 0 0
TLD 5.16 5.13 5.16 5.16 5.13 -30 -0.58% 6,400 398,813 25.40 77.73 0 0
TLG 53.8 53.8 53.8 54.4 53.4 0 0.00% 4,400 4,228,382 269.32 12.97 200 200
TLH 7.25 7.38 7.3 7.38 7.23 +130 +1.79% 629,800 828,922 52.80 210.86 39,400 0
TMP 68.5 68.5 68.3 68.5 68.3 0 0.00% 1,700 4,795,000 305.41 10.54 100 900
TMS 50 50 0 0.00% - 7,912,945 504.01 57.80 0 0
TMT 10.1 10.15 10.15 10.15 10 +50 +0.5% 8,000 374,311 23.84 131.82 0 0
TN1 13.35 13.3 13.35 13.35 13.3 -50 -0.37% 800 660,557 42.07 12.96 0 0
TNA 4.68 4.68 4.67 4.68 4.66 0 0.00% 215,400 230,403 14.68 18.00 0 0
TNC 37.75 36.05 36.05 36.05 36.05 -1,700 -4.50% 100 693,963 44.20 25.90 0 0
TNH 24.4 24.5 24.4 24.5 23.95 +100 +0.41% 479,100 2,699,277 171.93 17.12 7,400 8,800
TNI 2.48 2.48 2.5 2.5 2.45 0 0.00% 20,600 130,200 8.29 496.00 0 0
TNT 4.52 4.54 4.52 4.58 4.48 +20 +0.44% 117,100 231,540 14.75 15.13 13,000 2,000
TPB 17.8 17.85 17.9 18 17.8 +50 +0.28% 5,556,100 39,299,185 2,503.13 8.81 201,000 70,200
TPC 6.5 6.5 0 0.00% - 146,360 9.32 - 0 0
TRA 79.2 79.5 79 79.5 77.8 +300 +0.38% 400 3,295,318 209.89 14.36 100 0
TRC 40.4 40 40.75 40.75 39.3 -400 -0.99% 2,200 1,165,000 74.20 17.23 0 200
TSC 2.85 2.85 2.85 2.89 2.83 0 0.00% 107,600 561,048 35.74 - 0 0
TTA 10.7 10.8 10.9 11 10.55 +100 +0.93% 904,600 1,836,622 116.98 25.71 12,800 117,100
TTE 13.7 13.7 0 0.00% - 390,318 24.86 - 0 0
TTF 3.77 3.79 3.77 3.82 3.76 +20 +0.53% 578,600 1,491,488 95.00 - 0 0
TV2 32.9 34.6 33 34.8 32.9 +1,700 +5.17% 574,400 2,336,405 148.82 43.96 21,300 61,700
TVB 8.6 8.64 8.6 8.68 8.56 +40 +0.47% 144,300 968,518 61.69 15.32 8,400 7,900
TVS 21.15 21.3 21.2 21.35 20.95 +150 +0.71% 247,100 3,556,999 226.56 12.82 1,000 48,900
TVT 16.5 16.4 16.4 16.4 16.3 -100 -0.61% 11,500 344,400 21.94 29.44 0 0
TYA 13 12.45 12.5 12.5 12.25 -550 -4.23% 18,900 381,973 24.33 415.00 0 6,700
UIC 38.95 38.95 0 0.00% - 311,600 19.85 6.47 0 0
VAF 13 13 0 0.00% - 489,650 31.19 7.75 0 0
VCA 9.59 9.59 0 0.00% - 145,646 9.28 19.98 0 0
VCB 87.3 87.3 87.3 87.7 87.2 0 0.00% 903,300 487,927,667 31,078.20 16.02 1,731,030 503,700
VCF 217.1 217.2 217.1 217.2 217.1 +100 +0.05% 400 5,772,988 367.71 12.83 0 0
VCG 18.1 18.3 18.25 18.3 18.15 +200 +1.1% 1,057,300 9,780,719 622.98 24.34 3,400 46,000
VCI 44.6 45.05 44.65 45.05 44.6 +450 +1.01% 1,506,000 19,709,375 1,255.37 39.97 182,700 100,700
VDP 37.5 37.5 37.5 37.5 37.5 0 0.00% 400 690,109 43.96 7.87 0 0
VDS 21.3 21.3 21.45 21.45 20.7 0 0.00% 1,070,200 5,175,900 329.68 13.65 124,600 289,600
VFG 76.3 76.4 76.5 77 76 +100 +0.13% 17,800 3,186,844 202.98 12.29 0 2,800
VGC 49.4 48.85 49.5 49.7 48.8 -550 -1.11% 379,600 21,901,898 1,395.03 17.98 500 10,200
VHC 70.5 71.5 70.3 71.6 70.3 +1,000 +1.42% 329,300 16,048,401 1,022.19 14.31 1,100 89,000
VHM 37.8 37.75 37.8 37.9 37.5 -50 -0.13% 3,908,300 164,377,373 10,469.90 4.93 144,100 1,091,980
VIB 20.8 20.9 20.9 21 20.8 +100 +0.48% 1,464,000 53,019,277 3,377.02 6.27 0 100
VIC 41.6 41.6 41.9 42.15 41.25 0 0.00% 1,376,600 158,659,719 10,105.71 73.63 69,000 510,760
VID 6.13 6.15 6.1 6.18 6.09 +20 +0.33% 25,400 251,142 16.00 11.92 0 200
VIP 13.55 13.8 13.5 14 13.5 +250 +1.85% 479,400 944,899 60.18 12.79 31,600 61,400
VIX 14.05 13.8 14.2 14.2 13.65 -250 -1.78% 20,236,800 9,238,337 588.43 9.56 1,492,250 3,047,020
VJC 107.9 107.8 107.6 107.9 106.5 -100 -0.09% 631,700 58,385,702 3,718.83 253.05 16,210 74,100
VMD 18.05 18.5 18.4 18.5 18.4 +450 +2.49% 2,800 285,645 18.19 10.65 0 100
VND 15.7 15.75 15.75 15.9 15.65 +50 +0.32% 4,694,100 19,181,043 1,221.72 9.48 553,000 205,500
VNE 4.79 4.79 4.79 4.8 4.71 0 0.00% 25,600 393,045 25.03 - 0 0
VNG 8.36 8.4 8.36 8.49 8.36 +40 +0.48% 8,300 817,124 52.05 247.06 0 0
VNL 16.15 16.1 16.15 16.15 16 -50 -0.31% 1,400 227,662 14.50 6.23 0 0
VNM 65.6 65.8 65.4 66.2 65.4 +200 +0.3% 2,975,400 137,519,068 8,759.18 17.33 1,622,300 1,093,120
VNS 10.95 10.8 10.9 10.9 10.8 -150 -1.37% 42,100 732,879 46.68 4.88 0 500
VOS 17.35 17.35 17.4 17.45 17.1 0 0.00% 1,742,600 2,429,000 154.71 15.63 21,000 240,500
VPB 18.35 18.4 18.4 18.5 18.3 +50 +0.27% 7,748,600 145,984,194 9,298.36 12.84 428,700 1,638,000
VPD 27.15 27.55 27.15 27.6 27.1 +400 +1.47% 11,500 2,936,544 187.04 15.42 0 0
VPG 13.75 13.75 13.75 13.8 13.55 0 0.00% 346,400 1,157,847 73.75 62.50 600 600
VPH 8.33 8.63 8.43 8.63 8.42 +300 +3.6% 178,600 822,938 52.42 - 8,700 1,600
VPI 57.7 57.6 57.6 57.7 56.7 -100 -0.17% 1,526,000 13,939,178 887.85 28.08 4,000 254,900
VPS 9.69 9.9 9.9 9.9 9.9 +210 +2.17% 100 242,162 15.42 17.84 0 0
VRC 7.6 8.03 7.62 8.12 7.62 +430 +5.66% 17,700 401,500 25.57 2,007.50 0 600
VRE 19.7 19.3 19.8 19.85 19.2 -400 -2.03% 14,275,800 43,855,745 2,793.36 9.95 245,430 860,610
VSC 19.9 20 19.9 20 19.8 +100 +0.5% 1,049,400 5,335,826 339.86 23.70 100 34,260
VSH 51.8 51.8 51.8 51.8 51.8 0 0.00% 100 12,237,297 779.45 12.31 0 0
VSI 18 18 18 18 18 0 0.00% 600 237,600 15.13 9.05 100 0
VTB 11.2 11.2 0 0.00% - 121,011 7.71 11.20 0 0
VTO 15 15.05 15.15 15.2 14.8 +50 +0.33% 1,267,300 1,201,993 76.56 21.32 600,000 112,600
VTP 76 78.3 76.5 78.7 76.2 +2,300 +3.03% 584,300 9,535,612 607.36 29.52 23,200 25,200
YBM 10.8 10.8 0 0.00% - 154,439 9.84 11.53 0 0
YEG 9.5 9.65 9.6 9.7 9.51 +150 +1.58% 797,300 1,267,559 80.74 17.08 35,200 66,500
合計 4,968,558,563 316,468.70 42,724,850 42,059,860
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