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

2023/02/03 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 1,077.15
-0.44/-0.04%
売買高 487,829,200 株
(前日比 -14.05%)
売買高(相対取引を含む) 545,568,515 株
(前日比 -10.50%)
値上がり銘柄数 159
値下がり銘柄数 162
変わらず銘柄数 96
総銘柄数 417
売買代金 9,200,685 百万VND
(前日比 -7.17%)
売買代金(相対取引を含む) 10,782,884 百万VND
(前日比 -2.34%)
前日終値 1077.59 (02/02) 
始値 1078.80
高値 1081.89
安値 1070.46
年初来高値 1,117.10 (01/27) 
年初来安値 1043.90 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 32,404,900 13,671,100 18,733,800
金額 (百万VND) 882,908 385,676 497,232
VN30 1,085.70 -7.78 -0.71% VN100 1,026.48 -7.45 -0.72% VNFIN Lead 1,547.75 -18.21 -1.16%
VNMID 1,337.47 -9.59 -0.71% VNALL 1,030.98 -6.65 -0.64% VNFIN Select 1,603.96 -15.24 -0.94%
VNSML 1,125.63 +4.60 +0.41% VN Diamond 1,636.93 -35.54 -2.13% VNX Allshare 1,652.44 -9.76 -0.59%
産業トレンド
-0.02 +0.99 -0.05 -0.53 -0.47 +0.33
+0.46 +0.10 +0.47 -1.11 +0.43 - -
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2023/02/03 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 8.30 8.10 8.41 8.50 8.06 -200 -2.41% 4,343,500 35,989,790 3,096,423 172.98 3.01 14,300 17,000
AAM 11.40 11.45 11.45 11.45 11.45 +50 +0.44% 1,000 11,450 119,666 6.69 16.36 - -
AAT 5.47 5.45 5.50 5.64 5.37 -20 -0.37% 1,156,300 6,292,320 347,718 19.43 8.96 - 20,300
ABR 10.70 10.70 10.70 0.00 0.00 0 0.00% - - 214,000 11.96 6.67 - -
ABS 6.04 6.05 6.10 6.10 5.90 +10 +0.17% 571,100 3,429,040 484,000 27.04 5.27 - -
ABT 37.15 34.55 34.55 34.55 34.55 -2,600 -7.00% 1,100 38,010 406,904 22.73 8.16 - 1,100
ACB 25.00 24.50 25.00 25.25 24.40 -500 -2.00% 9,532,100 234,843,390 82,747,160 4,622.75 6.75 - -
ACC 13.15 13.20 13.15 13.60 13.15 +50 +0.38% 41,100 549,460 1,386,000 77.43 3.89 - -
ACG 45.20 45.60 45.40 45.90 44.50 +400 +0.88% 18,700 848,830 6,194,583 346.07 - - -
ACL 11.80 11.70 11.90 11.90 11.50 -100 -0.85% 51,100 595,120 586,861 32.79 1.88 15,000 -
ADG 27.80 28.80 29.40 29.40 25.90 +1,000 +3.60% 4,200 109,840 615,759 34.40 5.13 - -
ADS 10.85 10.85 10.85 11.20 10.65 0 0.00% 105,400 1,136,080 475,003 26.54 36.05 - 5,600
AGG 29.55 29.60 29.50 29.60 29.35 +50 +0.17% 88,300 2,602,430 3,703,504 206.90 6.43 - 1,500
AGM 6.47 6.43 6.47 6.54 6.40 -40 -0.62% 124,200 803,830 117,026 6.54 2.91 - -
AGR 8.09 8.06 8.12 8.22 7.97 -30 -0.37% 581,500 4,689,600 1,702,272 95.10 24.95 - 23,600
AMD 1.15 1.18 1.15 1.18 1.15 +30 +2.61% 569,900 663,840 192,936 10.78 6.05 500 27,900
ANV 29.60 29.20 29.70 30.30 28.90 -400 -1.35% 632,200 18,589,310 3,712,134 207.38 5.27 21,400 100
APC 13.90 13.60 13.00 13.70 12.95 -300 -2.16% 6,400 86,000 270,708 15.12 3.08 - -
APG 5.94 5.81 5.94 5.95 5.75 -130 -2.19% 473,400 2,762,250 850,041 47.49 7.97 300 92,100
APH 7.55 7.50 7.60 7.70 7.42 -50 -0.66% 903,000 6,847,720 1,829,132 102.19 2.18 600 50,700
ASG 24.00 25.00 24.00 25.00 24.00 +1,000 +4.17% 11,700 285,060 1,891,347 105.66 8.58 - -
ASM 8.80 8.73 8.85 8.95 8.69 -70 -0.80% 2,248,300 19,823,310 2,937,879 164.13 3.48 24,200 42,600
ASP 5.85 5.80 5.71 6.00 5.71 -50 -0.85% 185,500 1,078,170 216,569 12.10 5.45 - -
AST 55.30 56.00 56.80 56.80 55.80 +700 +1.27% 25,200 1,413,520 2,520,000 140.78 13.21 18,100 -
BAF 18.40 18.90 18.70 19.05 18.05 +500 +2.72% 4,709,600 87,200,420 2,712,528 151.54 14.58 - -
BBC 52.40 53.00 53.00 53.00 53.00 +600 +1.15% 700 37,100 993,892 55.52 9.09 700 -
BCE 6.39 6.35 6.39 6.44 6.20 -40 -0.63% 42,900 271,600 222,250 12.42 6.17 - -
BCG 7.15 7.10 7.15 7.32 6.90 -50 -0.70% 3,536,600 25,121,550 3,787,620 211.60 6.70 35,500 834,700
BCM 84.00 84.00 84.80 84.80 84.00 0 0.00% 80,400 6,758,440 86,940,000 4,856.98 36.02 3,900 40,000
BFC 16.75 16.80 16.75 17.00 16.65 +50 +0.30% 64,700 1,084,960 960,422 53.65 14.42 2,700 7,100
BHN 46.60 45.90 45.90 45.90 45.70 -700 -1.50% 1,000 45,760 10,639,620 594.39 20.12 - -
BIC 27.90 26.80 27.00 27.00 26.80 -1,100 -3.94% 7,800 210,110 3,143,021 175.59 16.89 - 2,900
BID 43.15 43.35 43.50 43.80 43.15 +200 +0.46% 1,377,900 59,734,400 219,287,007 12,250.67 20.04 473,300 415,800
BKG 3.83 3.82 3.84 3.90 3.74 -10 -0.26% 77,800 299,870 260,524 14.55 6.24 - -
BMC 13.30 13.30 13.50 13.50 13.05 0 0.00% 18,700 248,700 164,822 9.21 10.25 500 600
BMI 24.85 25.00 24.85 25.00 24.00 +150 +0.60% 257,900 6,374,930 2,740,600 153.11 14.93 20,100 28,800
BMP 60.00 59.60 60.10 60.10 59.50 -400 -0.67% 267,900 15,991,410 4,878,912 272.56 11.54 16,900 143,700
BRC 10.25 10.10 10.30 10.30 10.10 -150 -1.46% 3,700 37,600 124,987 6.98 6.38 - -
BSI 18.85 18.65 19.00 19.05 18.45 -200 -1.06% 352,600 6,584,240 3,493,157 195.15 19.11 20,200 1,500
BTP 13.75 13.75 13.85 13.85 13.10 0 0.00% 4,800 63,910 831,677 46.46 4.56 600 -
BTT 35.65 35.65 35.65 0.00 0.00 0 0.00% - - 481,275 26.89 10.03 - -
BVH 49.95 49.70 50.00 50.50 49.10 -250 -0.50% 471,600 23,387,710 36,893,441 2,061.09 29.43 30,200 34,500
BWE 47.00 46.80 47.20 47.20 46.05 -200 -0.43% 28,300 1,322,780 9,028,656 504.39 18.43 18,300 7,300
C32 18.70 18.70 18.50 18.75 18.45 0 0.00% 37,200 690,250 281,064 15.70 3.96 - -
C47 7.90 7.93 7.91 8.10 7.88 +30 +0.38% 97,200 770,570 218,309 12.20 21.97 - -
CAV 55.20 55.20 55.20 0.00 0.00 0 0.00% - - 3,173,417 177.29 6.81 - -
CCI 26.45 26.45 26.45 0.00 0.00 0 0.00% - - 463,962 25.92 18.65 - -
CCL 5.48 5.50 5.46 5.57 5.46 +20 +0.36% 39,000 215,000 292,598 16.35 6.77 - -
CDC 18.60 18.40 18.60 18.60 18.20 -200 -1.08% 245,000 4,524,820 404,592 22.60 8.49 - 3,600
CHP 24.35 24.00 24.30 24.30 24.00 -350 -1.44% 4,200 100,910 3,525,904 196.98 15.39 - -
CIG 3.88 3.82 3.72 3.87 3.70 -60 -1.55% 35,300 132,510 120,483 6.73 955.00 - -
CII 13.85 13.95 14.10 14.40 13.85 +100 +0.72% 2,461,400 34,521,420 3,518,499 196.56 18.58 48,500 191,400
CKG 20.45 20.00 20.90 20.90 19.70 -450 -2.20% 420,800 8,512,500 1,905,187 106.44 13.83 - -
CLC 35.65 35.65 35.65 0.00 0.00 0 0.00% - - 934,300 52.20 7.32 - -
CLL 27.65 27.85 27.85 27.90 27.85 +200 +0.72% 23,400 652,010 946,900 52.90 11.48 14,700 -
CLW 22.05 22.05 22.05 0.00 0.00 0 0.00% - - 286,650 16.01 19.90 - -
CMG 42.40 43.00 42.00 43.00 41.85 +600 +1.42% 40,200 1,709,090 6,475,629 361.77 30.87 17,700 7,200
CMV 9.88 9.88 9.88 9.88 9.68 0 0.00% 2,100 20,520 179,380 10.02 8.07 - -
CMX 8.60 8.74 8.60 8.74 8.30 +140 +1.63% 1,358,900 11,678,460 890,597 49.75 2.81 - 68,700
CNG 26.95 26.95 27.30 27.30 26.85 0 0.00% 64,900 1,752,110 727,641 40.65 10.29 8,200 4,100
COM 33.15 33.15 33.15 0.00 0.00 0 0.00% - - 468,099 26.15 9.17 - -
CRC 5.78 5.77 5.70 5.84 5.70 -10 -0.17% 4,900 28,240 173,100 9.67 16.07 - -
CRE 8.50 8.20 8.50 8.59 8.20 -300 -3.53% 220,700 1,865,820 3,802,163 212.41 1.69 800 21,700
CSM 14.30 14.30 13.90 14.30 13.90 0 0.00% 8,800 125,410 1,481,841 82.78 28.26 - -
CSV 30.90 30.90 31.00 31.20 30.15 0 0.00% 215,200 6,622,460 1,365,780 76.30 6.15 26,600 21,200
CTD 36.75 36.90 36.90 37.60 36.55 +150 +0.41% 160,000 5,921,200 2,908,857 162.51 4.17 - -
CTF 33.60 34.50 33.80 34.50 33.55 +900 +2.68% 812,800 27,622,080 2,622,605 146.51 37.83 8,300 -
CTG 29.20 29.05 29.20 29.40 29.05 -150 -0.51% 3,617,300 105,589,190 139,607,055 7,799.28 14.21 996,600 99,400
CTI 13.15 13.35 13.10 13.70 13.05 +200 +1.52% 370,900 4,935,210 731,580 40.87 11.21 - 12,200
CTR 61.20 61.80 61.00 61.80 61.00 +600 +0.98% 159,300 9,749,560 7,069,047 394.92 20.74 9,900 12,200
CTS 13.55 13.50 13.80 13.90 13.25 -50 -0.37% 948,800 12,875,450 2,007,468 112.15 12.51 - -
CVT 37.90 38.65 38.50 38.90 36.15 +750 +1.98% 1,800 69,560 1,418,103 79.22 9.07 - -
D2D 23.90 23.50 24.30 24.30 23.20 -400 -1.67% 60,000 1,403,760 711,104 39.73 1.55 - -
DAG 4.12 4.01 4.09 4.19 4.00 -110 -2.67% 376,600 1,523,410 238,844 13.34 3.91 2,500 -
DAH 4.85 4.80 4.85 4.90 4.76 -50 -1.03% 93,900 452,990 404,160 22.58 266.67 - -
DAT 10.00 10.00 9.95 10.00 9.95 0 0.00% 2,900 28,930 629,351 35.16 7.18 - -
DBC 14.80 14.90 14.80 15.20 14.75 +100 +0.68% 3,233,100 48,389,580 3,605,828 201.44 4.45 300,400 1,600
DBD 41.00 41.00 41.00 41.20 40.40 0 0.00% 344,400 13,994,300 3,068,582 171.43 16.78 - 500
DBT 10.85 10.70 10.85 10.85 10.60 -150 -1.38% 8,900 95,650 151,995 8.49 6.40 - -
DC4 6.92 6.92 7.24 7.24 6.80 0 0.00% 6,900 48,420 363,298 20.30 3.93 - -
DCL 24.40 24.30 24.45 24.45 24.00 -100 -0.41% 91,600 2,226,050 1,774,897 99.16 15.61 - -
DCM 26.75 26.65 26.75 27.20 26.40 -100 -0.37% 1,922,200 51,581,460 14,108,510 788.18 44.79 110,000 359,300
DGC 59.10 58.80 59.80 59.80 58.00 -300 -0.51% 1,831,400 107,294,710 22,330,971 1,247.54 13.86 103,900 43,200
DGW 40.50 41.30 40.90 41.50 40.50 +800 +1.98% 438,300 17,908,190 6,735,017 376.26 10.43 105,000 46,400
DHA 37.00 37.00 37.65 37.65 36.90 0 0.00% 25,000 927,150 544,865 30.44 8.76 8,500 -
DHC 36.85 37.00 36.85 37.45 36.80 +150 +0.41% 100,100 3,700,340 2,589,794 144.68 10.94 19,100 -
DHG 93.80 96.60 93.70 96.60 93.70 +2,800 +2.99% 20,200 1,930,180 12,630,070 705.59 20.69 2,700 100
DHM 11.75 11.75 11.60 11.75 11.00 0 0.00% 321,100 3,661,750 368,905 20.61 87.69 - -
DIG 15.60 15.65 15.90 16.05 15.30 +50 +0.32% 9,380,200 147,424,650 9,544,184 533.19 12.17 145,900 415,100
DLG 2.29 2.24 2.29 2.32 2.20 -50 -2.18% 1,329,200 2,980,220 670,454 37.46 - 100 29,400
DMC 45.60 45.60 45.60 46.20 45.20 0 0.00% 4,300 195,460 1,583,572 88.47 6.81 100 -
DPG 31.35 31.85 31.85 32.60 31.30 +500 +1.59% 707,800 22,521,140 2,006,536 112.10 7.58 20,100 40,600
DPM 42.60 42.80 42.60 43.25 42.60 +200 +0.47% 1,472,500 63,306,010 16,749,106 935.70 49.59 436,600 150,000
DPR 56.00 56.00 56.00 56.80 55.70 0 0.00% 82,000 4,595,300 2,408,000 134.53 12.29 - 7,300
DQC 17.30 17.70 17.50 17.75 17.45 +400 +2.31% 48,100 847,660 487,778 27.25 17.47 - -
DRC 21.90 22.70 22.05 22.75 22.00 +800 +3.65% 369,300 8,292,680 2,696,592 150.65 10.76 250,000 4,900
DRH 5.19 5.46 5.20 5.55 5.20 +270 +5.20% 3,599,400 19,411,780 675,445 37.73 7.16 - 31,400
DRL 65.20 65.20 65.20 0.00 0.00 0 0.00% - - 619,400 34.60 11.80 - -
DSN 53.90 53.30 53.00 53.90 53.00 -600 -1.11% 4,000 213,020 644,024 35.98 7.96 - -
DTA 5.18 5.28 5.18 5.28 5.00 +100 +1.93% 10,900 54,590 95,356 5.33 14.43 - -
DTL 27.20 27.30 27.30 27.30 27.30 +100 +0.37% 300 8,190 1,655,226 92.47 - - -
DTT 12.20 12.20 12.20 0.00 0.00 0 0.00% - - 99,452 5.56 13.41 - -
DVP 47.90 47.50 47.80 47.90 47.00 -400 -0.84% 8,800 417,600 1,900,000 106.15 7.67 5,300 4,900
DXG 13.45 13.40 13.50 13.90 13.25 -50 -0.37% 6,046,500 81,957,100 8,174,422 456.67 5.01 190,700 -
DXS 7.00 7.02 7.00 7.29 6.82 +20 +0.29% 2,281,500 16,019,480 3,180,919 177.70 1.64 13,500 30,300
DXV 4.20 4.20 3.93 4.43 3.93 0 0.00% 1,200 5,130 41,580 2.32 - - -
E1VFVN30 18.55 18.49 18.69 18.70 18.44 -60 -0.32% 132,700 2,465,880 - - - - -
EIB 25.30 25.30 25.50 25.90 25.30 0 0.00% 1,576,100 40,199,080 31,104,652 1,737.69 35.94 56,900 9,200
ELC 12.40 12.40 12.45 12.45 12.05 0 0.00% 176,300 2,155,090 728,858 40.72 21.02 2,000 -
EMC 12.90 12.00 12.00 12.00 12.00 -900 -6.98% 500 6,000 183,568 10.26 129.03 - -
EVE 13.90 13.70 13.85 14.10 13.70 -200 -1.44% 148,100 2,047,260 575,123 32.13 7.25 30,100 67,500
EVF 8.36 8.20 8.50 8.50 8.20 -160 -1.91% 202,800 1,682,020 2,878,725 160.82 8.93 - 5,600
EVG 3.53 3.55 3.50 3.58 3.45 +20 +0.57% 1,051,500 3,701,290 764,137 42.69 12.41 - 23,700
FCM 4.20 4.29 4.21 4.32 4.20 +90 +2.14% 62,900 265,720 193,479 10.81 4.56 - -
FCN 11.15 11.70 11.40 11.90 11.35 +550 +4.93% 2,893,200 33,588,630 1,842,036 102.91 6.28 300 6,300
FDC 22.40 22.40 22.40 0.00 0.00 0 0.00% - - 865,166 48.33 13.15 - -
FIR 48.90 48.80 48.50 49.20 48.20 -100 -0.20% 286,400 13,958,360 2,177,213 121.63 6.87 - 1,100
FIT 4.10 4.04 4.15 4.15 4.02 -60 -1.46% 1,448,500 5,930,240 1,373,329 76.72 14.64 - -
FLC 3.57 3.57 3.57 0.00 0.00 0 0.00% - - 2,534,692 141.60 8.24 - -
FMC 36.80 36.75 36.50 36.85 36.50 -50 -0.14% 14,200 520,590 2,403,042 134.25 6.72 100 1,400
FPT 81.90 80.10 82.00 82.00 80.10 -1,800 -2.20% 1,729,000 139,208,570 87,871,828 4,909.04 18.98 1,200 -
FRT 70.60 71.40 71.40 71.40 70.00 +800 +1.13% 1,259,500 89,237,840 8,458,939 472.57 27.34 29,400 30,900
FTS 20.00 19.70 20.00 20.25 19.45 -300 -1.50% 1,152,200 22,847,340 3,842,681 214.67 11.05 200 73,400
FUCTVGF3 16.80 16.80 16.80 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF4 14.85 14.85 14.85 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 7.48 7.48 7.98 7.98 7.48 0 0.00% 200 1,550 - - - - -
FUEDCMID 8.42 8.50 8.53 8.54 8.48 +80 +0.95% 2,100 17,880 - - - - -
FUEIP100 7.57 7.62 7.69 7.69 7.58 +50 +0.66% 29,700 226,980 - - - - -
FUEKIV30 7.10 7.06 7.10 7.11 7.06 -40 -0.56% 51,300 364,210 - - - - -
FUEKIVFS 9.13 9.12 9.18 9.18 9.12 -10 -0.11% 50,100 459,910 - - - - -
FUEMAV30 12.85 12.80 12.85 12.85 12.74 -50 -0.39% 8,500 108,780 - - - - -
FUESSV30 13.30 13.40 13.30 13.53 13.30 +100 +0.75% 6,200 83,360 - - - - -
FUESSV50 15.90 16.00 15.85 17.01 15.85 +100 +0.63% 22,800 380,010 - - - - -
FUESSVFL 15.63 15.64 15.70 15.81 15.64 +10 +0.06% 479,900 7,574,490 - - - - -
FUEVFVND 23.60 23.56 23.63 23.81 23.56 -40 -0.17% 906,100 21,480,510 - - - - -
FUEVN100 14.04 13.91 14.05 14.34 13.85 -130 -0.93% 65,300 909,960 - - - - -
GAB 196.40 196.40 196.40 0.00 0.00 0 0.00% - - 2,927,143 163.53 180.02 - -
GAS 107.00 105.20 106.80 107.00 105.20 -1,800 -1.68% 258,900 27,431,510 201,347,540 11,248.47 17.13 116,100 86,800
GDT 30.00 29.80 30.00 30.00 29.80 -200 -0.67% 12,000 359,090 577,078 32.24 6.97 - 5,800
GEG 14.75 14.60 14.80 15.00 14.50 -150 -1.02% 934,200 13,762,030 4,700,279 262.59 12.74 900 600
GEX 13.55 13.60 13.65 13.90 13.40 +50 +0.37% 7,048,200 96,079,150 11,580,343 646.95 10.26 149,500 1,800
GIL 20.75 20.70 21.00 21.25 20.30 -50 -0.24% 574,800 11,949,020 1,428,285 79.79 2.63 100 5,700
GMC 10.30 10.20 10.30 10.30 10.20 -100 -0.97% 1,500 15,380 336,100 18.78 1.74 - -
GMD 53.00 54.60 53.10 54.60 51.50 +1,600 +3.02% 3,204,300 173,354,230 16,455,236 919.29 34.08 - 150,000
GMH 10.45 10.50 10.30 10.50 10.15 +50 +0.48% 2,700 27,870 173,250 9.68 13.64 - -
GSP 10.00 10.25 10.00 10.25 9.98 +250 +2.50% 44,000 443,390 571,944 31.95 7.49 - -
GTA 11.80 11.80 11.80 11.80 11.80 0 0.00% 500 5,900 115,994 6.48 6.34 - -
GVR 15.25 15.40 15.25 15.50 15.05 +150 +0.98% 1,556,300 23,769,610 61,600,000 3,441.34 18.94 30,500 13,200
HAG 8.55 8.61 8.56 8.70 8.50 +60 +0.70% 9,406,000 81,178,240 7,984,908 446.08 - 69,200 -
HAH 37.30 38.30 37.30 38.35 37.30 +1,000 +2.68% 1,131,700 42,827,230 2,694,201 150.51 16.31 - 83,300
HAI 1.58 1.58 1.58 0.00 0.00 0 0.00% - - 288,639 16.13 19.04 - -
HAP 4.56 4.55 4.52 4.59 4.50 -10 -0.22% 206,900 935,860 504,787 28.20 12.82 60,400 -
HAR 3.98 3.97 3.98 3.98 3.93 -10 -0.25% 88,300 349,110 379,866 21.22 60.15 - -
HAS 6.41 6.85 6.85 6.85 6.85 +440 +6.86% 500 3,430 53,430 2.98 10.33 - -
HAX 17.35 17.80 17.40 17.95 17.35 +450 +2.59% 498,900 8,830,860 1,013,593 56.63 12.46 5,000 -
HBC 9.47 9.63 9.46 9.98 9.41 +160 +1.69% 2,092,400 20,171,950 2,639,903 147.48 5.61 1,000 60,900
HCD 7.37 7.25 7.44 7.44 7.12 -120 -1.63% 182,100 1,312,770 229,026 12.79 9.96 800 -
HCM 23.50 23.60 23.60 24.00 23.20 +100 +0.43% 2,419,700 56,996,460 10,790,202 602.80 14.79 22,600 51,000
HDB 18.35 18.55 18.50 18.55 17.80 +200 +1.09% 2,494,000 45,689,580 46,658,099 2,606.60 5.05 1,172,800 200,200
HDC 30.70 30.60 30.80 31.40 30.50 -100 -0.33% 734,200 22,713,960 3,307,422 184.77 11.52 - -
HDG 32.00 32.20 32.15 32.75 31.80 +200 +0.63% 1,162,000 37,430,410 7,876,310 440.02 4.10 181,500 12,400
HHP 8.60 8.60 8.60 8.86 8.40 0 0.00% 8,000 68,920 275,405 15.39 9.61 - -
HHS 4.10 4.09 4.10 4.13 4.05 -10 -0.24% 776,000 3,180,000 1,314,723 73.45 5.37 - 25,900
HHV 12.20 13.05 12.45 13.05 12.30 +850 +6.97% 9,564,400 122,295,200 4,016,848 224.40 1.57 1,600 804,100
HID 3.08 3.10 3.19 3.19 3.05 +20 +0.65% 107,300 331,330 237,945 13.29 - - -
HII 4.40 4.41 4.45 4.45 4.34 +10 +0.23% 101,800 446,370 324,854 18.15 2.66 - -
HMC 10.20 10.30 10.20 10.45 10.15 +100 +0.98% 25,300 258,620 281,190 15.71 18.97 - -
HNG 4.33 4.31 4.35 4.39 4.27 -20 -0.46% 2,517,600 10,913,110 4,777,867 266.92 - 85,700 153,100
HOT 21.35 20.25 20.25 20.25 20.25 -1,100 -5.15% 100 2,030 161,999 9.05 13.82 - -
HPG 21.30 21.10 21.45 21.55 21.00 -200 -0.94% 20,956,300 446,133,680 122,691,978 6,854.30 7.74 5,375,100 361,100
HPX 5.24 5.24 5.25 5.34 5.10 0 0.00% 8,490,700 44,394,970 1,593,843 89.04 2.38 5,100 259,000
HQC 2.78 2.81 2.84 2.85 2.78 +30 +1.08% 3,472,000 9,761,330 1,339,244 74.82 32.67 - 197,400
HRC 55.00 55.00 55.00 0.00 0.00 0 0.00% - - 1,661,364 92.81 214.84 - -
HSG 14.50 14.70 14.55 15.00 14.40 +200 +1.38% 10,211,800 149,781,980 8,791,408 491.14 17.93 221,100 6,000
HSL 5.00 5.00 4.94 5.00 4.94 0 0.00% 1,500 7,440 176,918 9.88 1.86 - -
HT1 13.20 13.70 13.30 13.80 13.20 +500 +3.79% 647,700 8,711,460 5,227,782 292.05 7.06 - 5,500
HTI 16.80 16.50 16.80 16.80 16.50 -300 -1.79% 15,200 253,860 411,662 23.00 5.89 - 400
HTL 15.95 15.95 15.95 0.00 0.00 0 0.00% - - 191,400 10.69 9.28 - -
HTN 13.55 13.80 13.60 14.10 13.45 +250 +1.85% 151,300 2,078,560 1,229,806 68.70 2.55 3,800 17,900
HTV 10.75 10.75 10.75 0.00 0.00 0 0.00% - - 140,868 7.87 4.82 - -
HU1 7.56 7.56 7.56 0.00 0.00 0 0.00% - - 75,600 4.22 9.10 - -
HU3 5.77 5.90 5.90 5.90 5.90 +130 +2.25% 1,000 5,900 59,000 3.30 3.54 - -
HUB 15.20 15.35 15.60 15.60 15.20 +150 +0.99% 18,600 285,190 351,030 19.61 3.66 - -
HVH 5.16 5.13 5.24 5.25 5.11 -30 -0.58% 116,500 602,510 189,553 10.59 2.24 3,000 -
HVN 13.10 12.40 12.70 12.90 12.40 -700 -5.34% 3,603,100 45,438,090 27,458,488 1,533.99 7.50 17,500 106,800
HVX 3.20 3.13 3.05 3.13 3.00 -70 -2.19% 18,800 57,360 129,974 7.26 25.66 300 -
IBC 3.14 3.06 3.11 3.19 3.04 -80 -2.55% 1,525,300 4,718,540 254,441 14.21 5.75 11,100 -
ICT 13.65 13.80 14.55 14.60 13.80 +150 +1.10% 600 8,660 444,153 24.81 4.95 - -
IDI 12.00 11.75 12.10 12.35 11.75 -250 -2.08% 2,787,100 33,322,090 2,674,824 149.43 7.56 115,500 2,200
IJC 13.45 11.70 12.00 12.05 11.65 -1,750 -13.01% 1,335,600 15,852,460 2,540,039 141.90 6.26 200 48,800
ILB 31.00 32.10 31.00 32.40 31.00 +1,100 +3.55% 48,200 1,543,890 786,522 43.94 15.31 5,300 300
IMP 57.50 57.50 57.50 0.00 0.00 0 0.00% - - 3,833,615 214.17 19.88 - -
ITA 4.24 4.20 4.24 4.35 4.15 -40 -0.94% 2,617,900 11,101,610 3,940,951 220.16 19.44 1,000 75,000
ITC 7.72 7.75 7.77 7.90 7.62 +30 +0.39% 196,500 1,523,740 743,497 41.54 4.56 - -
ITD 13.20 13.50 13.20 13.50 13.20 +300 +2.27% 42,100 560,890 287,165 16.04 15.20 300 -
JVC 3.22 3.22 3.22 3.25 3.17 0 0.00% 311,800 1,003,790 362,251 20.24 128.80 100 13,800
KBC 23.00 24.00 23.20 24.00 23.20 +1,000 +4.35% 4,331,900 102,800,000 18,422,514 1,029.19 12.28 1,217,000 35,000
KDC 60.10 59.80 60.00 60.60 58.80 -300 -0.50% 799,800 47,565,930 15,381,996 859.33 210.56 23,700 211,700
KDH 26.60 26.95 26.80 27.00 26.45 +350 +1.32% 2,075,200 55,693,640 19,318,568 1,079.25 15.95 462,400 86,200
KHG 5.00 5.35 5.10 5.35 5.06 +350 +7.00% 9,000,700 47,948,240 2,404,478 134.33 62.94 50,800 23,700
KHP 8.21 8.25 8.23 8.45 8.22 +40 +0.49% 35,800 297,290 485,974 27.15 10.16 - -
KMR 3.15 3.14 3.17 3.20 3.11 -10 -0.32% 50,900 160,930 178,596 9.98 51.48 100 -
KOS 36.00 36.30 36.00 36.30 35.90 +300 +0.83% 466,300 16,804,130 7,858,272 439.01 188.08 12,000 10,700
KPF 11.65 11.55 11.40 11.60 11.20 -100 -0.86% 24,000 274,840 703,017 39.27 6.98 - -
KSB 22.05 23.10 22.40 23.55 22.30 +1,050 +4.76% 2,157,200 49,656,760 1,762,433 98.46 4.37 1,000 -
L10 26.00 26.00 26.00 0.00 0.00 0 0.00% - - 254,540 14.22 14.54 - -
LAF 13.00 13.00 13.00 13.00 13.00 0 0.00% 100 1,300 191,464 10.70 10.71 - -
LBM 42.30 42.00 43.40 43.40 42.00 -300 -0.71% 20,100 851,930 840,000 46.93 6.77 - -
LCG 9.80 10.45 9.99 10.45 9.88 +650 +6.63% 10,791,700 111,253,850 1,981,747 110.71 6.25 2,000 5,900
LDG 4.31 4.35 4.30 4.42 4.25 +40 +0.93% 1,948,300 8,449,470 1,041,595 58.19 1.68 - 45,700
LEC 5.74 5.70 5.74 5.74 5.70 -40 -0.70% 2,000 11,440 148,770 8.31 - - -
LGC 57.00 57.00 57.00 0.00 0.00 0 0.00% - - 10,992,722 614.12 32.11 - -
LGL 3.74 3.69 3.75 3.79 3.63 -50 -1.34% 68,800 254,300 190,024 10.62 3.37 - -
LHG 22.55 22.80 22.60 23.00 22.35 +250 +1.11% 99,700 2,247,410 1,140,274 63.70 8.93 16,100 4,400
LIX 41.00 41.00 41.20 41.20 40.80 0 0.00% 1,300 53,190 1,328,400 74.21 8.27 - 300
LM8 9.90 9.90 9.90 0.00 0.00 0 0.00% - - 92,948 5.19 12.42 - -
LPB 13.65 13.90 13.85 13.90 13.70 +250 +1.83% 7,651,200 105,738,180 24,034,565 1,342.71 8.75 87,300 4,800
LSS 7.12 7.61 7.15 7.61 7.15 +490 +6.88% 1,162,900 8,830,140 567,310 31.69 60.40 - -
MBB 18.95 18.60 18.95 19.10 18.60 -350 -1.85% 10,022,600 188,501,340 84,332,142 4,711.29 5.17 - 20,800
MCG 3.00 2.85 2.93 3.17 2.85 -150 -5.00% 165,400 483,240 148,343 8.29 13.07 - -
MCP 15.85 15.85 15.85 0.00 0.00 0 0.00% - - 238,584 13.33 240.15 - -
MDG 12.70 12.70 12.70 0.00 0.00 0 0.00% - - 131,125 7.33 11.11 - -
MHC 3.97 4.00 4.00 4.01 3.93 +30 +0.76% 29,400 117,120 165,627 9.25 17.09 - -
MIG 15.55 15.25 15.55 15.75 15.25 -300 -1.93% 508,400 7,861,840 2,507,863 140.10 12.60 - 52,800
MSB 12.90 12.15 12.90 12.90 12.15 -750 -5.81% 9,567,500 117,905,440 24,300,000 1,357.54 12.51 226,000 41,900
MSH 34.00 33.75 34.05 34.05 33.30 -250 -0.74% 40,900 1,376,220 2,531,726 141.44 3.70 - 2,900
MSN 96.70 96.50 95.60 96.70 93.60 -200 -0.21% 567,900 54,043,030 137,389,442 7,675.39 20.25 167,600 299,800
MWG 49.90 47.80 48.05 48.60 47.80 -2,100 -4.21% 6,219,600 298,060,270 69,949,407 3,907.79 5.52 - -
NAF 10.45 10.50 10.45 10.55 10.20 +50 +0.48% 101,400 1,053,150 530,923 29.66 16.85 - 13,500
NBB 12.90 13.00 12.95 13.10 12.50 +100 +0.78% 292,000 3,719,760 1,302,077 72.74 3.74 3,100 5,300
NCT 87.60 87.20 87.50 87.50 87.10 -400 -0.46% 1,300 113,370 2,281,652 127.47 10.84 400 200
NHA 12.10 12.10 12.10 12.40 11.95 0 0.00% 84,600 1,028,960 510,312 28.51 3.09 - 900
NHH 15.25 15.00 15.30 15.50 15.00 -250 -1.64% 270,300 4,105,740 1,093,200 61.07 9.05 100 9,800
NHT 14.25 14.25 14.25 14.45 14.25 0 0.00% 6,900 98,700 342,053 19.11 2.95 - 3,800
NKG 14.10 14.10 14.20 14.55 13.70 0 0.00% 8,193,200 115,974,180 3,712,217 207.39 54.23 89,100 6,200
NLG 27.80 27.70 27.95 28.20 27.60 -100 -0.36% 297,100 8,289,390 10,639,024 594.36 6.18 138,900 2,500
NNC 19.10 19.20 18.10 19.20 18.10 +100 +0.52% 8,600 160,270 420,864 23.51 3.73 - 2,500
NO1 8.70 8.95 8.80 8.95 8.80 +250 +2.87% 20,400 180,970 214,800 12.00 - - -
NSC 71.00 69.60 69.70 69.70 69.50 -1,400 -1.97% 900 62,610 1,223,186 68.33 6.06 - -
NT2 26.90 27.05 27.00 27.35 26.50 +150 +0.56% 371,900 10,021,780 7,787,047 435.03 10.65 112,000 84,600
NTL 17.10 17.25 17.10 17.45 17.10 +150 +0.88% 311,900 5,407,310 1,052,077 58.78 4.84 9,700 -
NVL 14.20 14.95 14.45 14.95 14.30 +750 +5.28% 20,302,600 296,176,300 29,154,063 1,628.72 4.18 2,975,100 555,900
NVT 8.59 8.14 8.05 8.70 8.05 -450 -5.24% 5,100 41,530 736,670 41.15 27.50 - -
OCB 18.80 19.40 18.65 19.40 18.30 +600 +3.19% 3,001,900 57,238,680 26,575,728 1,484.68 5.94 100,500 58,300
OGC 7.49 7.56 7.52 7.70 7.50 +70 +0.93% 615,500 4,662,450 2,268,000 126.70 30.36 - -
OPC 25.50 25.50 25.50 25.50 25.50 0 0.00% 800 20,400 1,633,298 91.25 7.50 - -
ORS 9.20 9.15 9.20 9.20 8.81 -50 -0.54% 2,150,000 19,458,490 1,830,000 102.23 6.28 200 25,400
PAC 31.05 31.90 31.05 31.90 31.05 +850 +2.74% 700 22,250 1,482,447 82.82 9.88 - -
PAN 16.35 16.10 16.40 16.55 16.00 -250 -1.53% 1,154,100 18,774,910 3,363,205 187.89 10.82 100 140,000
PC1 23.55 23.30 23.60 24.50 23.30 -250 -1.06% 1,967,600 47,025,430 6,301,089 352.02 10.37 433,300 5,200
PDN 139.00 139.00 139.00 0.00 0.00 0 0.00% - - 2,574,552 143.83 21.53 - -
PDR 13.75 13.70 13.95 13.95 13.40 -50 -0.36% 8,786,300 120,481,230 9,201,553 514.05 5.41 122,500 240,700
PET 20.90 20.80 21.10 21.30 20.45 -100 -0.48% 453,100 9,434,000 1,868,618 104.39 15.72 - -
PGC 16.00 16.00 16.00 16.00 16.00 0 0.00% 1,300 20,800 965,429 53.93 7.20 - -
PGD 30.00 30.00 30.00 30.50 30.00 0 0.00% 2,200 66,050 2,699,942 150.83 12.16 - -
PGI 26.90 26.90 26.90 26.90 26.90 0 0.00% 500 13,450 2,983,124 166.65 15.80 - 400
PGV 18.70 18.80 18.70 18.85 18.50 +100 +0.53% 6,500 121,330 21,121,199 1,179.96 18.95 - -
PHC 6.29 6.26 6.29 6.30 6.20 -30 -0.48% 159,400 1,000,480 317,269 17.72 2.33 - -
PHR 43.45 43.45 43.80 43.80 43.00 0 0.00% 342,100 14,849,510 5,887,440 328.91 15.18 56,000 46,300
PIT 5.03 5.00 4.70 5.00 4.70 -30 -0.60% 900 4,360 71,051 3.97 10.62 - -
PJT 9.30 9.30 9.30 0.00 0.00 0 0.00% - - 214,279 11.97 4.93 - -
PLP 4.79 4.64 4.83 4.85 4.62 -150 -3.13% 86,200 406,490 324,799 18.15 2.11 - -
PLX 36.20 37.30 36.50 37.30 36.10 +1,100 +3.04% 800,900 29,608,610 47,393,090 2,647.66 11.78 361,100 14,700
PMG 10.65 10.65 10.65 0.00 0.00 0 0.00% - - 493,481 27.57 7.55 - -
PNC 10.00 10.00 10.00 0.00 0.00 0 0.00% - - 107,994 6.03 7.72 - -
PNJ 85.50 82.10 85.80 85.90 82.10 -3,400 -3.98% 2,089,000 173,026,860 20,196,769 1,128.31 16.77 - -
POM 5.45 5.50 5.45 5.57 5.31 +50 +0.92% 99,400 542,190 1,531,990 85.59 - - -
POW 12.00 12.15 12.15 12.20 11.85 +150 +1.25% 6,477,100 78,081,980 28,453,740 1,589.59 11.82 680,000 266,000
PPC 14.25 14.30 14.25 14.30 14.15 +50 +0.35% 36,000 512,800 4,584,767 256.13 3.64 5,500 -
PSH 5.29 5.52 5.22 5.60 5.22 +230 +4.35% 534,700 2,860,350 696,457 38.91 6.81 - -
PTB 44.90 45.40 44.75 45.40 44.00 +500 +1.11% 156,600 7,019,680 3,088,943 172.57 4.98 14,900 -
PTC 5.23 5.23 5.35 5.48 5.11 0 0.00% 57,500 298,190 168,362 9.41 1.36 - -
PTL 3.78 4.04 3.80 4.04 3.79 +260 +6.88% 129,000 515,820 399,415 22.31 448.89 - -
PVD 19.65 19.30 19.85 19.90 19.20 -350 -1.78% 2,524,700 49,222,550 10,728,484 599.36 63.49 94,100 -
PVP 11.60 11.80 11.60 12.15 11.60 +200 +1.72% 86,300 1,022,430 - - - - -
PVT 19.00 19.30 19.10 19.40 18.65 +300 +1.58% 1,853,700 35,196,340 6,246,469 348.96 8.32 93,400 300,000
QBS 2.03 2.03 2.03 2.08 2.00 0 0.00% 452,900 918,340 140,740 7.86 - - -
QCG 4.25 4.20 4.25 4.35 4.20 -50 -1.18% 27,500 116,720 1,155,542 64.56 19.63 - -
RAL 95.20 94.60 95.20 96.50 94.00 -600 -0.63% 8,100 766,150 2,170,826 121.28 8.69 2,200 600
RDP 6.75 6.80 6.88 6.89 6.60 +50 +0.74% 5,800 38,450 333,675 18.64 5.87 100 -
REE 72.40 70.50 72.50 72.90 70.50 -1,900 -2.62% 1,211,800 85,898,300 25,055,881 1,399.77 13.34 - -
S4A 34.75 35.00 33.00 35.00 33.00 +250 +0.72% 500 16,700 1,477,000 82.51 13.02 100 100
SAB 187.50 192.80 185.80 192.80 185.80 +5,300 +2.83% 105,300 19,944,570 123,639,013 6,907.21 25.79 64,700 73,300
SAM 6.14 6.10 6.25 6.25 5.80 -40 -0.65% 794,000 4,781,170 2,317,762 129.48 19.74 100 25,300
SAV 14.85 14.95 14.75 14.95 14.70 +100 +0.67% 22,000 324,480 268,613 15.01 7.77 10,000 17,800
SBA 24.30 24.30 24.30 24.30 24.30 0 0.00% 2,400 58,320 1,469,865 82.12 14.97 - -
SBT 15.75 16.10 15.70 16.45 15.40 +350 +2.22% 4,487,400 71,512,450 10,838,336 605.49 36.84 81,500 36,300
SBV 10.95 10.70 10.90 10.95 10.70 -250 -2.28% 9,800 106,650 292,367 16.33 5.12 2,200 -
SC5 23.40 24.00 23.40 24.00 23.40 +600 +2.56% 3,600 85,300 359,604 20.09 10.65 - 200
SCD 15.10 16.15 16.15 16.15 16.15 +1,050 +6.95% 100 1,620 136,914 7.65 9.17 - -
SCR 5.86 6.00 5.91 6.12 5.89 +140 +2.39% 2,756,500 16,468,340 2,373,971 132.62 8.01 200 72,400
SCS 72.90 74.90 72.90 74.90 72.90 +2,000 +2.74% 71,300 5,260,810 7,031,551 392.82 8.05 50,800 16,100
SFC 18.60 18.60 18.60 0.00 0.00 0 0.00% - - 208,968 11.67 9.74 - -
SFG 8.92 8.92 8.61 8.92 8.57 0 0.00% 2,400 20,970 427,244 23.87 278.75 - -
SFI 39.40 40.60 39.40 41.00 39.40 +1,200 +3.05% 9,600 389,280 896,693 50.09 12.98 - -
SGN 66.00 67.90 67.00 67.90 66.50 +1,900 +2.88% 5,800 391,750 2,276,931 127.20 6.73 1,400 200
SGR 13.65 13.55 13.75 13.75 13.30 -100 -0.73% 2,700 36,430 813,000 45.42 6.93 - -
SGT 13.25 13.00 13.20 13.25 12.70 -250 -1.89% 13,100 168,310 1,924,042 107.49 87.84 - -
SHA 4.05 4.05 4.05 4.06 4.00 0 0.00% 10,300 41,520 135,459 7.57 3.67 - -
SHB 10.45 10.45 10.50 10.65 10.40 0 0.00% 10,096,500 106,059,800 32,048,969 1,790.45 5.53 316,100 271,300
SHI 15.70 15.50 15.70 15.70 15.45 -200 -1.27% 694,100 10,755,660 2,508,793 140.16 13.64 600 45,600
SHP 27.40 27.50 27.50 27.70 27.50 +100 +0.36% 6,700 184,330 2,783,175 155.48 12.39 - -
SII 13.50 13.30 13.30 13.30 12.90 -200 -1.48% 1,500 19,750 858,543 47.96 17.55 100 -
SJD 15.35 15.35 15.35 15.35 15.20 0 0.00% 36,600 560,280 1,059,129 59.17 6.89 3,000 16,500
SJF 3.42 3.43 3.42 3.45 3.39 +10 +0.29% 186,500 637,560 271,656 15.18 53.59 - 7,100
SJS 46.50 46.90 46.00 47.30 45.15 +400 +0.86% 61,800 2,900,660 5,341,792 298.42 50.92 700 -
SKG 14.70 14.60 14.65 14.80 14.50 -100 -0.68% 204,200 2,985,450 924,643 51.66 9.15 8,000 -
SMA 7.45 7.05 7.10 7.10 7.05 -400 -5.37% 600 4,250 143,487 8.02 10.43 - -
SMB 42.00 42.00 42.50 42.50 41.50 0 0.00% 5,000 209,720 1,253,559 70.03 6.50 100 -
SMC 10.10 10.00 10.15 10.20 9.91 -100 -0.99% 261,100 2,613,940 736,068 41.12 6.64 - -
SPM 14.05 14.00 14.00 14.00 14.00 -50 -0.36% 100 1,400 192,780 10.77 21.51 - -
SRC 22.90 22.90 22.90 22.90 22.90 0 0.00% 2,600 59,540 642,651 35.90 15.54 - -
SRF 10.35 11.05 10.35 11.05 9.63 +700 +6.76% 37,100 359,030 373,344 20.86 6.60 - -
SSB 33.45 31.80 33.35 33.45 31.80 -1,650 -4.93% 1,200,000 39,201,010 64,881,485 3,624.66 24.02 2,900 900
SSC 30.65 28.65 30.65 30.65 28.65 -2,000 -6.53% 200 5,930 380,237 21.24 5.65 - -
SSI 20.15 19.75 20.10 20.30 19.60 -400 -1.99% 13,217,100 263,536,690 29,410,489 1,643.04 11.88 1,624,300 593,100
ST8 11.10 10.55 11.10 11.60 10.55 -550 -4.95% 319,200 3,439,930 271,356 15.16 13.20 - -
STB 26.15 26.05 26.35 27.15 26.05 -100 -0.38% 30,634,000 814,849,450 49,109,869 2,743.57 23.28 7,132,900 702,100
STG 40.80 39.10 40.70 40.70 39.10 -1,700 -4.17% 9,900 402,290 3,841,706 214.62 35.64 - -
STK 30.45 30.40 30.50 30.65 29.90 -50 -0.16% 34,000 1,035,730 2,487,394 138.96 9.61 28,000 -
SVC 56.80 53.70 52.90 53.70 52.90 -3,100 -5.46% 5,700 302,930 1,788,749 99.93 9.70 200 3,500
SVD 2.95 3.00 3.09 3.10 2.96 +50 +1.69% 24,500 74,150 82,818 4.63 0.28 - -
SVI 66.60 66.60 66.60 0.00 0.00 0 0.00% - - 854,640 47.75 6.88 - -
SVT 11.50 11.60 11.60 11.60 11.60 +100 +0.87% 100 1,160 174,619 9.76 11.72 - -
SZC 29.10 29.20 29.10 29.40 28.45 +100 +0.34% 787,400 22,780,150 2,920,000 163.13 25.61 21,900 97,500
SZL 48.00 48.05 48.00 48.50 48.00 +50 +0.10% 19,300 926,510 874,073 48.83 10.61 - -
TBC 31.50 31.50 31.50 31.50 31.40 0 0.00% 8,500 267,600 2,000,250 111.75 15.78 2,400 -
TCB 28.00 27.10 28.10 28.20 27.10 -900 -3.21% 6,448,000 177,114,600 95,317,164 5,324.98 9.44 - -
TCD 6.81 6.80 6.81 7.00 6.78 -10 -0.15% 383,900 2,634,720 1,662,044 92.85 3.57 3,400 16,200
TCH 7.30 7.35 7.35 7.44 7.22 +50 +0.68% 3,642,200 26,660,440 4,911,386 274.38 4.11 140,000 35,900
TCL 34.45 34.50 34.40 34.55 34.40 +50 +0.15% 26,400 909,140 1,040,466 58.13 9.91 21,200 -
TCM 47.45 47.90 47.00 48.80 46.60 +450 +0.95% 1,079,500 51,812,790 3,925,246 219.29 15.13 - -
TCO 8.39 8.30 8.26 8.36 8.20 -90 -1.07% 5,300 43,760 155,301 8.68 8.73 - -
TCR 3.30 3.30 3.40 3.40 3.30 0 0.00% 500 1,690 149,903 8.37 18.44 - -
TCT 34.95 34.10 34.80 34.90 34.05 -850 -2.43% 10,100 348,100 436,071 24.36 6.49 - -
TDC 10.05 10.15 10.35 10.40 10.00 +100 +1.00% 626,100 6,382,530 1,015,000 56.70 7.89 - 68,800
TDG 3.74 3.80 3.67 3.80 3.67 +60 +1.60% 53,200 198,120 63,726 3.56 17.51 - -
TDH 3.10 3.12 3.11 3.14 3.07 +20 +0.65% 37,200 115,250 351,477 19.64 2.45 - -
TDM 37.65 37.50 37.80 38.00 37.40 -150 -0.40% 27,800 1,045,180 3,750,000 209.50 19.03 - 600
TDP 32.10 31.70 30.10 32.10 30.10 -400 -1.25% 129,200 4,132,280 2,137,719 119.43 16.67 - -
TDW 44.05 41.05 41.05 41.05 41.05 -3,000 -6.81% 100 4,110 348,925 19.49 17.91 - 100
TEG 8.89 9.29 8.92 9.40 8.92 +400 +4.50% 90,900 830,170 609,348 34.04 76.15 - -
TGG 3.78 3.76 3.72 3.99 3.72 -20 -0.53% 275,800 1,044,540 102,648 5.73 134.29 - -
THG 43.10 43.80 42.50 43.80 42.50 +700 +1.62% 11,600 503,530 874,419 48.85 5.77 - -
THI 23.95 24.95 23.30 24.95 23.05 +1,000 +4.18% 1,100 25,790 1,217,560 68.02 6.86 - -
TIP 17.40 17.65 17.75 17.75 17.10 +250 +1.44% 77,800 1,348,890 1,147,389 64.10 5.29 - -
TIX 33.00 33.00 33.00 0.00 0.00 0 0.00% - - 990,000 55.31 10.20 - -
TLD 3.35 3.34 3.32 3.41 3.30 -10 -0.30% 145,000 484,880 249,674 13.95 4.61 - -
TLG 52.00 52.70 52.70 52.70 51.20 +700 +1.35% 77,000 4,002,680 4,099,768 229.04 12.90 57,700 4,700
TLH 6.89 6.82 6.90 7.00 6.71 -70 -1.02% 611,500 4,154,540 696,394 38.90 - - 42,200
TMP 54.50 54.50 53.00 54.50 52.50 0 0.00% 700 37,200 3,815,000 213.13 10.17 200 -
TMS 54.40 52.90 53.00 53.90 52.90 -1,500 -2.76% 74,500 3,949,550 5,599,990 312.85 - - 1,500
TMT 12.00 12.60 11.90 12.80 11.90 +600 +5.00% 20,400 249,780 464,663 25.96 120.00 100 -
TN1 17.25 17.25 17.25 17.40 17.25 0 0.00% 1,700 29,340 744,995 41.62 2.05 - -
TNA 6.20 6.24 6.10 6.28 6.02 +40 +0.65% 14,000 85,460 307,203 17.16 1.71 - -
TNC 55.60 55.60 55.60 0.00 0.00 0 0.00% - - 1,070,300 59.79 36.63 - -
TNH 37.90 37.90 38.00 38.00 36.90 0 0.00% 68,500 2,561,820 1,966,062 109.84 17.70 900 4,400
TNI 3.08 3.10 3.06 3.13 3.04 +20 +0.65% 199,900 616,300 162,750 9.09 8.78 - -
TNT 3.60 3.53 3.64 3.64 3.51 -70 -1.94% 160,300 574,220 180,030 10.06 - - -
TPB 23.90 24.00 24.00 24.00 23.55 +100 +0.42% 5,938,200 141,899,800 37,962,132 2,120.79 6.50 400 30,000
TPC 7.09 7.09 7.09 7.09 7.09 0 0.00% 100 710 159,645 8.92 7.17 - -
TRA 90.40 90.40 90.40 0.00 0.00 0 0.00% - - 3,747,129 209.34 27.65 - -
TRC 29.85 30.80 29.80 30.80 29.80 +950 +3.18% 400 12,220 897,050 50.11 10.76 - -
TSC 3.40 3.47 3.47 3.55 3.40 +70 +2.06% 1,033,100 3,563,120 683,100 38.16 385.56 - -
TTA 9.69 9.60 9.69 9.70 9.45 -90 -0.93% 373,600 3,564,810 1,511,644 84.45 - - 27,300
TTB 3.80 3.80 3.98 4.06 3.75 0 0.00% 169,400 655,350 385,736 21.55 5.39 - -
TTE 11.95 11.95 11.95 0.00 0.00 0 0.00% - - 340,460 19.02 32.30 - -
TTF 4.48 4.46 4.48 4.56 4.41 -20 -0.45% 1,251,900 5,601,890 1,755,155 98.05 - - 126,100
TV2 23.20 23.50 23.20 23.50 22.80 +300 +1.29% 53,200 1,227,870 1,586,865 88.65 2.21 200 1,800
TVB 3.99 4.00 3.99 4.06 3.98 +10 +0.25% 289,700 1,159,110 448,388 25.05 5.80 100 100
TVS 23.35 22.60 23.05 23.50 22.60 -750 -3.21% 13,000 297,270 2,419,898 135.19 16.13 - 5,000
TVT 23.50 23.00 23.00 23.00 23.00 -500 -2.13% 7,000 161,000 483,000 26.98 6.24 - -
TYA 12.85 12.70 12.40 12.85 12.40 -150 -1.17% 7,400 93,540 389,643 21.77 4.38 600 -
UDC 5.07 5.07 5.07 5.07 4.72 0 0.00% 101,500 489,800 175,959 9.83 1267.50 - -
UIC 36.50 36.90 36.50 36.90 35.75 +400 +1.10% 2,300 84,110 295,200 16.49 5.83 - -
VAF 10.35 10.30 10.30 10.30 10.30 -50 -0.48% 200 2,060 387,953 21.67 32.39 - -
VCA 11.05 11.00 11.00 11.00 11.00 -50 -0.45% 700 7,700 167,061 9.33 6.61 700 500
VCB 90.60 93.00 90.30 93.00 89.10 +2,400 +2.65% 893,400 82,069,250 440,124,041 24,587.94 20.75 429,900 94,700
VCF 240.80 240.80 240.80 0.00 0.00 0 0.00% - - 6,400,256 357.56 9.40 - -
VCG 19.85 20.60 20.00 21.00 20.00 +750 +3.78% 6,982,100 143,525,210 10,009,125 559.17 13.31 87,100 8,700
VCI 27.50 27.20 27.70 28.15 26.95 -300 -1.09% 3,437,300 94,627,600 11,845,597 661.77 6.42 283,400 26,400
VDP 35.30 37.75 34.00 37.75 33.00 +2,450 +6.94% 500 18,030 635,404 35.50 10.83 - -
VDS 7.82 7.72 7.65 8.18 7.65 -100 -1.28% 126,800 991,720 1,621,200 90.57 22.31 - 6,400
VFG 39.40 39.40 39.40 39.40 39.40 0 0.00% 200 7,880 1,643,477 91.81 9.88 - 200
VGC 37.40 36.95 37.90 37.90 36.50 -450 -1.20% 607,800 22,523,910 16,566,533 925.50 25.43 2,100 38,000
VHC 67.00 68.00 67.00 68.20 66.80 +1,000 +1.49% 277,500 18,723,650 12,469,633 696.63 5.41 104,100 3,900
VHM 47.90 48.10 48.00 48.50 47.50 +200 +0.42% 1,246,200 59,777,940 209,445,076 11,700.84 7.40 672,400 633,000
VIB 23.60 24.30 23.80 24.30 23.55 +700 +2.97% 4,288,000 102,597,940 51,216,453 2,861.25 6.24 6,000 -
VIC 55.80 56.00 56.00 56.00 55.00 +200 +0.36% 1,199,400 66,499,990 216,656,009 12,103.69 23.02 503,400 79,200
VID 5.88 5.90 5.87 5.97 5.87 +20 +0.34% 7,700 45,330 240,933 13.46 190.32 - -
VIP 9.63 9.63 9.84 9.84 9.59 0 0.00% 496,900 4,785,350 659,375 36.84 32.32 54,600 -
VIX 7.25 7.33 7.30 7.41 7.21 +80 +1.10% 7,248,900 53,118,460 4,267,080 238.38 7.06 109,100 40,000
VJC 112.00 109.10 112.10 113.40 109.10 -2,900 -2.59% 166,100 18,345,270 59,089,797 3,301.11 15.35 61,700 32,700
VMD 19.85 19.75 18.75 19.75 18.60 -100 -0.50% 12,600 238,250 304,945 17.04 9.53 100 -
VND 15.10 15.10 15.15 15.40 14.85 0 0.00% 14,082,500 212,606,730 18,389,102 1,027.32 8.23 344,500 446,700
VNE 9.58 9.53 9.73 9.73 9.36 -50 -0.52% 436,900 4,145,640 780,831 43.62 78.76 - 11,500
VNG 9.74 9.73 9.68 9.73 9.11 -10 -0.10% 26,500 250,120 946,501 52.88 51.48 800 20,100
VNL 19.70 19.70 20.35 20.35 19.55 0 0.00% 4,300 84,570 185,712 10.37 9.61 - -
VNM 76.70 76.00 77.00 77.10 75.90 -700 -0.91% 1,855,200 141,656,780 158,836,614 8,873.55 13.87 632,300 733,400
VNS 18.35 18.35 18.35 18.35 18.35 0 0.00% 200 3,670 1,245,216 69.57 11.53 200 -
VOS 10.40 10.60 10.70 10.70 10.30 +200 +1.92% 759,700 7,971,980 1,484,000 82.91 29.04 - -
VPB 18.40 18.25 18.50 18.55 18.05 -150 -0.82% 20,039,600 366,311,050 122,515,973 6,844.47 5.41 - 1,500
VPD 24.80 24.50 24.15 25.00 24.15 -300 -1.21% 6,700 163,370 2,611,446 145.89 - 1,400 -
VPG 13.65 13.35 13.65 13.75 13.10 -300 -2.20% 2,068,100 27,711,680 1,070,648 59.81 6.06 - 12,700
VPH 4.13 4.20 4.33 4.33 4.04 +70 +1.69% 56,300 235,370 400,503 22.37 13.08 - -
VPI 53.00 52.80 53.00 53.00 52.80 -200 -0.38% 731,300 38,673,210 12,777,580 713.83 16.69 24,600 5,500
VPS 9.08 8.55 9.04 9.05 8.55 -530 -5.84% 1,200 10,370 209,140 11.68 15.55 - -
VRC 9.18 8.96 9.18 9.50 8.54 -220 -2.40% 64,100 550,250 448,000 25.03 18.67 - -
VRE 28.85 29.20 28.85 29.20 28.60 +350 +1.21% 1,095,800 31,733,400 66,351,698 3,706.80 23.82 610,200 127,600
VSC 30.20 30.05 30.20 30.20 29.95 -150 -0.50% 266,400 8,008,220 3,644,145 203.58 7.85 600 -
VSH 37.10 36.75 37.10 37.70 36.50 -350 -0.94% 37,400 1,378,640 8,681,866 485.02 49.33 - 800
VSI 17.80 17.80 17.80 0.00 0.00 0 0.00% - - 234,960 13.13 9.91 - -
VTB 16.20 16.20 16.20 0.00 0.00 0 0.00% - - 175,033 9.78 13.99 - -
VTO 7.70 7.70 7.70 7.83 7.65 0 0.00% 156,500 1,205,030 614,973 34.36 7.66 - -
YBM 5.79 5.70 5.62 5.78 5.39 -90 -1.55% 5,400 29,790 81,509 4.55 8.85 - -
YEG 9.33 9.48 9.34 9.58 8.90 +150 +1.61% 59,500 561,600 296,534 16.57 - - -
合計 4,289,138,978 239,616.70 32,404,900 13,671,100
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)。