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

2024/03/01 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 1,258.28
+5.55/+0.44%
売買高 821,780,000 株
(前日比 -12.03%)
売買高(相対取引を含む) 893,093,211 株
(前日比 -11.78%)
値上がり銘柄数 223
値下がり銘柄数 110
変わらず銘柄数 81
総銘柄数 414
売買代金 21,979,668 百万VND
(前日比 -9.73%)
売買代金(相対取引を含む) 23,664,857 百万VND
(前日比 -9.20%)
前日終値 1252.73 (02/29) 
始値 1256.72
高値 1260.02
安値 1247.87
年初来高値 1,258.28 (03/01) 
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) 79,750,680 67,522,520 12,228,160
VN30 1,267.07 +1.32 +0.1% VN100 1,264.44 +6.35 +0.5% VNFIN Lead 2,072.71 +3.59 +0.17%
VNMID 1,868.17 +26.25 +1.43% VNALL 1,275.47 +6.68 +0.53% VNFIN Select 2,123.51 +0.63 +0.03%
VNSML 1,463.04 +12.24 +0.84% VN Diamond 2,060.52 +29.33 +1.44% VNX Allshare 2,033.10 +10.37 +0.51%
産業トレンド
+0.09 +0.83 -0.08 +0.73 -0.10 +1.39
+1.07 +0.24 +0.57 -0.09 +0.83 - -
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2024/03/01 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 11.3 11.25 11.4 11.4 11.1 -50 -0.44% 3,427,700 4,300,588 260.64 21.45 152,100 460,200
AAM 9.33 9.53 9.58 9.58 9.33 +200 +2.14% 1,200 99,600 6.04 7.42 0 0
AAT 5.31 5.38 5.32 5.4 5.31 +70 +1.32% 64,900 381,007 23.09 3.57 0 0
ABR 12.85 12.55 12.85 12.85 12.55 -300 -2.33% 1,400 251,000 15.21 6.12 0 0
ABS 5.95 5.95 5.99 5.99 5.92 0 0.00% 386,100 476,000 28.85 21.38 0 0
ABT 35 36.2 36 36.2 36 +1,200 +3.43% 3,700 426,337 25.84 5.98 0 100
ACB 28 27.8 28 28 27.55 -200 -0.71% 10,193,800 107,976,600 6,544.04 5.46 1,000,000 1,000,000
ACC 12.1 12.2 12.15 12.3 12.15 +100 +0.83% 10,300 1,281,000 77.64 15.99 0 0
ACG 40.25 41.3 41.75 41.75 40.5 +1,050 +2.61% 16,900 6,227,542 377.43 8.78 0 500
ACL 13.2 13.2 13.3 13.3 12.9 0 0.00% 17,700 662,099 40.13 5.10 0 100
ADG 19.95 19.4 20 20 19.4 -550 -2.76% 1,400 414,782 25.14 15.58 0 1,020
ADP 23.55 24 23.6 24 23.6 +450 +1.91% 3,100 552,956 33.51 10.59 0 0
ADS 12.9 13 12.95 13.05 12.8 +100 +0.78% 358,900 759,131 46.01 7.30 0 1,110
AGG 24.05 24.1 24.2 24.2 23.9 +50 +0.21% 612,500 3,015,353 182.75 177.36 1,000 4,400
AGM 6.28 6.28 0 0.00% - 114,296 6.93 - 0 0
AGR 17.45 18.1 17.65 18.5 17.5 +650 +3.72% 3,489,000 3,898,582 236.28 13.61 571,000 93,800
ANV 34.6 34.4 34.95 34.95 34.2 -200 -0.58% 1,665,200 4,579,599 277.55 6.58 85,800 43,800
APC 8 7.98 7.78 7.98 7.78 -20 -0.25% 500 158,842 9.63 - 0 0
APG 14.35 14.5 14.35 14.7 14.35 +150 +1.05% 256,800 2,227,518 135.00 - 0 1,800
APH 8.53 8.57 8.55 8.57 8.46 +40 +0.47% 367,800 2,090,088 126.67 - 24,600 17,900
ASG 21.25 21.25 21.35 21.35 21.25 0 0.00% 2,000 1,607,645 97.43 19.73 0 0
ASM 11.6 11.7 11.7 11.7 11.45 +100 +0.86% 2,266,300 3,937,363 238.63 4.37 0 63,920
ASP 5.01 5.01 4.94 5.01 4.94 0 0.00% 31,700 187,071 11.34 142.44 0 0
AST 58 57.7 58.3 58.3 57.4 -300 -0.52% 41,900 2,596,500 157.36 115.15 0 6,400
BAF 26.85 27 27 27.2 26.45 +150 +0.56% 5,508,900 3,875,040 234.85 8.02 244,300 54,000
BBC 52 52 0 0.00% - 975,140 59.10 5.83 0 0
BCE 5.99 6.1 6.15 6.15 5.99 +110 +1.84% 66,400 213,500 12.94 - 0 0
BCG 8.47 8.61 8.48 8.62 8.41 +140 +1.65% 8,931,500 4,593,156 278.37 12.25 128,300 25,430
BCM 63.3 63.6 63.4 64 63.1 +300 +0.47% 851,900 65,826,000 3,989.45 54.39 18,100 351,900
BFC 27 27.2 27.05 27.5 26.7 +200 +0.74% 352,700 1,554,969 94.24 7.77 12,300 24,800
BHN 39 38.8 39 39 38.8 -200 -0.51% 1,500 8,993,840 545.08 22.80 0 0
BIC 28.2 28.3 28 28.4 28 +100 +0.35% 36,900 3,318,936 201.15 14.75 15,000 2,500
BID 53 53.5 53.3 54.3 52.4 +500 +0.94% 1,246,100 270,631,024 16,401.88 12.35 631,200 440,430
BKG 4.66 4.98 4.98 4.98 4.98 +320 +6.87% 363,500 339,636 20.58 7.98 0 0
BMC 19.6 19.6 19.6 19.6 19.35 0 0.00% 18,000 242,896 14.72 7.61 0 0
BMI 23 23.15 23 23.15 22.8 +150 +0.65% 120,500 2,791,552 169.18 9.40 20,400 6,000
BMP 117 115 116.8 116.8 114 -2,000 -1.71% 207,100 9,414,008 570.55 7.07 2,400 51,500
BRC 13.65 13.65 13.3 13.65 13.3 0 0.00% 5,900 168,919 10.24 7.31 600 0
BSI 54.4 58.2 54.9 58.2 54.8 +3,800 +6.99% 2,384,200 11,772,549 713.49 21.45 390,800 33,700
BTP 18 18.35 18.2 18.35 18.05 +350 +1.94% 302,600 1,109,911 67.27 11.28 0 3,600
BTT 31.5 31.5 0 0.00% - 425,250 25.77 21.83 0 0
BVH 42.9 42.8 42.85 43.2 42.7 -100 -0.23% 399,700 31,771,414 1,925.54 22.31 11,100 2,500
BWE 43 42.5 43 43 42.5 -500 -1.16% 276,600 8,199,100 496.92 15.49 73,200 202,450
C32 18.6 18.75 18.1 18.8 18.05 +150 +0.81% 64,700 281,815 17.08 14.95 400 300
C47 6.79 6.69 6.84 6.84 6.67 -100 -1.47% 333,400 221,031 13.40 14.26 0 0
CAV 70.2 70.5 71 71 70 +300 +0.43% 23,200 4,053,005 245.64 8.85 500 0
CCI 22.55 23.4 23.4 23.4 23.4 +850 +3.77% 100 410,462 24.88 24.98 0 0
CCL 9.3 9.11 9.3 9.3 9.07 -190 -2.04% 318,900 542,787 32.90 5.43 1,700 10,200
CDC 20 20.15 20 20.2 19.9 +150 +0.75% 613,300 443,073 26.85 158.47 3,900 23,700
CHP 28.95 29.1 28.5 29.1 28.5 +150 +0.52% 73,700 4,275,159 259.10 7.11 0 100
CIG 6.11 6.1 6.15 6.15 6 -10 -0.16% 133,500 192,394 11.66 - 0 0
CII 18.5 18.95 18.6 19 18.5 +450 +2.43% 10,474,000 6,033,013 365.64 5.40 362,400 31,100
CKG 20.8 20.9 20.6 20.9 20.6 +100 +0.48% 22,800 1,990,921 120.66 16.14 0 0
CLC 38.5 38.5 38.5 38.5 38.5 0 0.00% 1,500 1,008,992 61.15 7.17 0 1,300
CLL 41.8 41.5 41.8 42 41.1 -300 -0.72% 22,600 1,411,000 85.52 11.57 0 100
CLW 35 35 0 0.00% - 455,000 27.58 22.89 0 0
CMG 39.95 41.2 39.95 41.7 39.95 +1,250 +3.13% 260,600 6,203,811 375.99 23.00 66,400 28,340
CMV 9 9 9 9 9 0 0.00% 200 163,403 9.90 8.31 0 0
CMX 8.9 8.88 8.99 8.99 8.84 -20 -0.22% 381,500 904,863 54.84 13.07 0 5,910
CNG 29.2 29.2 29.4 29.45 28.95 0 0.00% 135,800 1,024,900 62.12 6.94 0 6,000
COM 35.05 35.05 35.05 35.05 35.05 0 0.00% 100 494,928 30.00 552.78 0 0
CRC 7.19 7.21 7.3 7.33 7.2 +20 +0.28% 167,100 216,300 13.11 6.09 0 0
CRE 8.6 8.65 8.7 8.75 8.6 +50 +0.58% 421,100 4,010,818 243.08 11.71 5,000 300
CSM 12.9 12.8 12.9 12.9 12.7 -100 -0.78% 27,000 1,326,403 80.39 25.09 0 0
CSV 58.1 58.5 58.2 59 57.6 +400 +0.69% 636,400 2,585,700 156.71 3.88 34,000 22,500
CTD 66.7 69 66.8 69 66.8 +2,300 +3.45% 4,060,400 6,845,954 414.91 190.36 441,800 38,000
CTF 30 29.75 30 30 29.75 -250 -0.83% 118,100 2,659,545 161.18 24.45 0 4,600
CTG 35.55 35.6 35.7 35.7 35 +50 +0.14% 9,179,700 171,084,722 10,368.77 7.81 343,400 70,960
CTI 15.95 16.15 15.95 16.35 15.75 +200 +1.25% 460,400 885,020 53.64 7.50 8,300 43,600
CTR 105 105 106 106 104 0 0.00% 203,900 12,010,517 727.91 13.02 4,420 49,600
CTS 32.15 33.25 32.5 34 32.5 +1,100 +3.42% 3,078,400 4,944,320 299.66 34.31 236,500 233,600
CVT 30.75 30.85 30.85 30.85 30.85 +100 +0.33% 900 1,131,914 68.60 15.15 0 0
D2D 35.4 35.55 35.55 35.6 35.2 +150 +0.42% 110,600 1,075,734 65.20 54.63 0 0
DAG 3.18 3.17 3.18 3.18 3.15 -10 -0.31% 342,400 191,189 11.59 31.53 0 0
DAH 4.36 4.37 4.37 4.4 4.32 +10 +0.23% 320,900 367,954 22.30 7.49 0 0
DAT 9.66 9.65 9.65 9.65 9.65 -10 -0.10% 500 607,324 36.81 6.91 0 0
DBC 29.9 29.7 30 30.1 29.5 -200 -0.67% 9,046,900 7,187,455 435.60 671.43 0 11,220
DBD 55.5 55.7 55.7 55.7 54.7 +200 +0.36% 233,500 4,168,782 252.65 14.54 600 0
DBT 12.3 12.35 12.3 12.65 11.5 +50 +0.41% 39,100 201,620 12.22 4.87 0 30,000
DC4 11.3 11.3 11.25 11.35 11.05 0 0.00% 112,100 593,247 35.95 - 400 3,700
DCL 24.6 24.55 24.55 24.55 24.55 -50 -0.20% 15,000 1,793,157 108.68 14.11 0 0
DCM 33.75 34.2 33.7 34.25 33.4 +450 +1.33% 6,312,500 18,105,480 1,097.30 3.44 71,100 1,013,900
DGC 112 114 113 115.3 112.3 +2,000 +1.79% 2,998,500 43,294,739 2,623.92 4.28 1,081,550 800,210
DGW 55.8 59.2 55.8 59.5 55.7 +3,400 +6.09% 7,835,900 9,890,720 599.44 8.95 1,535,600 619,560
DHA 49.5 50.3 49.7 50.6 49.2 +800 +1.62% 113,000 740,721 44.89 10.81 0 2,100
DHC 41.8 42.1 41.8 42.1 41.7 +300 +0.72% 362,000 3,388,757 205.38 8.85 1,500 114,000
DHG 109 108.9 109.9 109.9 108 -100 -0.09% 23,000 14,238,247 862.92 11.60 0 0
DHM 10.5 10.55 11.2 11.2 10.4 +50 +0.48% 134,300 331,230 20.07 232.50 0 0
DIG 27.3 27.55 27.5 27.7 27.3 +250 +0.92% 13,412,300 16,801,422 1,018.27 60.59 444,800 201,410
DLG 2.3 2.32 2.3 2.33 2.28 +20 +0.87% 1,741,700 694,399 42.08 - 91,600 0
DMC 56.2 56.2 0 0.00% - 1,951,684 118.28 7.66 0 0
DPG 40.2 41.3 40 41.3 39.8 +1,100 +2.74% 1,291,500 2,601,882 157.69 4.80 47,500 46,400
DPM 34.75 35.1 34.75 35.3 34.55 +350 +1.01% 2,764,300 13,735,833 832.47 3.09 9,800 45,510
DPR 34.8 35.2 34.85 35.35 34.7 +400 +1.15% 591,600 3,058,385 185.36 8.93 1,400 16,800
DQC 16.4 16.4 16.2 16.6 15.95 0 0.00% 22,800 451,952 27.39 38.08 0 0
DRC 32.8 32.7 32.8 33.4 32.6 -100 -0.30% 900,800 3,884,518 235.43 8.55 9,400 24,400
DRH 4.72 4.78 4.72 4.79 4.7 +60 +1.27% 951,400 591,324 35.84 4880.00 58,500 0
DRL 66.9 66.6 66.6 66.6 66.6 -300 -0.45% 600 632,700 38.35 10.79 0 0
DSN 54.9 55 54.9 55 54.6 +100 +0.18% 32,800 664,565 40.28 7.76 0 0
DTA 5.2 5.19 5.2 5.2 4.84 -10 -0.19% 53,100 93,731 5.68 11.12 0 0
DTL 14.6 14.8 14.8 14.8 14.7 +200 +1.37% 2,300 897,339 54.38 - 0 0
DTT 21 21 0 0.00% - 171,188 10.38 11.32 0 0
DVP 69.2 71 70 71 69 +1,800 +2.60% 18,800 2,840,000 172.12 7.11 0 1,000
DXG 18.25 18.45 18.3 18.5 18.15 +200 +1.10% 9,354,500 11,255,081 682.13 35.92 602,500 1,006,740
DXS 7 7.01 7 7.03 6.94 +10 +0.14% 947,100 4,024,463 243.91 8.29 5,000 157,500
DXV 3.73 3.73 3.73 3.75 3.73 0 0.00% 21,300 36,927 2.24 191.00 0 0
E1VFVN30 21.85 21.87 21.9 21.9 21.74 +20 +0.09% 198,800 - - - 272,500 474,400
EIB 18.1 18.25 18.2 18.25 18.05 +150 +0.83% 9,288,700 31,770,807 1,925.50 11.67 80,400 135,220
ELC 21.7 22.6 21.7 22.9 21.5 +900 +4.15% 1,386,300 1,328,402 80.51 22.40 174,500 220,800
EVE 14.2 14.45 14.2 14.45 14.1 +250 +1.76% 160,400 606,608 36.76 6.70 101,300 700
EVF 19.2 19.25 19.2 19.5 18.65 +50 +0.26% 11,391,400 13,515,965 819.15 8.52 293,260 1,153,200
EVG 5.28 5.31 5.28 5.37 5.25 +30 +0.57% 1,940,700 1,142,977 69.27 28.43 0 26,500
FCM 4.6 4.6 4.58 4.62 4.56 0 0.00% 113,200 207,460 12.57 9.71 0 0
FCN 14.15 14.55 14.25 14.6 14 +400 +2.83% 4,118,600 2,290,738 138.83 44.84 526,900 119,000
FDC 14.9 14.9 0 0.00% - 575,490 34.88 - 0 0
FIR 9.96 9.84 9.9 9.97 9.79 -120 -1.20% 2,150,100 632,174 38.31 16.28 12,000 77,700
FIT 4.94 4.97 4.94 5 4.91 +30 +0.61% 1,297,100 1,689,467 102.39 30.72 0 0
FMC 47.8 47.8 48.2 48.2 47.8 0 0.00% 87,400 3,125,589 189.43 8.47 4,700 600
FPT 109 110.8 109.2 111.4 109.1 +1,800 +1.65% 4,019,400 140,712,551 8,528.03 17.36 942,000 942,000
FRT 145 141 144.8 151.6 140 -4,000 -2.76% 834,200 19,210,177 1,164.25 20.94 25,900 306,950
FTS 57 58 57 59.5 56.1 +1,000 +1.75% 1,716,100 12,444,769 754.23 15.26 47,080 223,220
FUCTVGF3 14.5 14.5 0 0.00% - - - - 0 0
FUCTVGF4 14 14 0 0.00% - - - - 0 0
FUCTVGF5 11 11 0 0.00% - - - - 0 0
FUCVREIT 7.71 7.69 7.18 7.69 7.18 -20 -0.26% 600 - - - 100 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 11.4 11.55 11.42 11.55 11.42 +150 +1.32% 57,300 - - - 38,800 15,400
FUEFCV50 12.52 12.46 12.47 12.62 12 -60 -0.48% 6,000 - - - 10 0
FUEIP100 8.07 8 8 8 8 -70 -0.87% 500 - - - 200 0
FUEKIV30 8.32 8.36 8.34 8.36 8.32 +40 +0.48% 21,100 - - - 20,600 20,000
FUEKIVFS 12.02 12.1 11.94 12.1 11.94 +80 +0.67% 4,100 - - - 4,100 0
FUEMAV30 14.99 15 14.99 15 14.89 +10 +0.07% 2,200 - - - 1,600 0
FUEMAVND 12.23 12.45 12.34 12.45 12.34 +220 +1.80% 400 - - - 100 0
FUESSV30 15.56 15.6 15.75 15.75 15.54 +40 +0.26% 24,100 - - - 11,900 12,300
FUESSV50 17.97 17.97 18 18 17.8 0 0.00% 12,900 - - - 200 0
FUESSVFL 20.87 20.98 20.9 20.98 20.77 +110 +0.53% 227,900 - - - 4,900 213,200
FUEVFVND 29.22 29 29.21 29.66 29 -220 -0.75% 7,121,500 - - - 444,910 7,184,130
FUEVN100 16.85 16.89 16.85 16.89 16.8 +40 +0.24% 142,400 - - - 80,500 25,700
GAS 77.4 77.6 77.8 77.8 77.3 +200 +0.26% 991,000 178,227,012 10,801.64 13.27 29,200 218,800
GDT 25.65 25.65 25.65 25.95 25.3 0 0.00% 32,100 542,943 32.91 8.66 2,000 28,690
GEG 13.2 13.2 13.2 13.25 13.15 0 0.00% 363,200 4,504,492 273.00 18.18 0 3,300
GEX 22.3 23.2 22.4 23.2 22.25 +900 +4.04% 36,709,900 19,754,702 1,197.25 28.64 3,895,000 143,750
GIL 31.95 31.95 31.7 32 31.3 0 0.00% 666,500 2,236,477 135.54 3.54 28,700 0
GMC 8.99 9.1 9.23 9.23 8.6 +110 +1.22% 11,300 299,854 18.17 - 0 0
GMD 76 80.5 76.4 81.2 75.2 +4,500 +5.92% 2,990,100 24,624,834 1,492.41 14.96 314,300 335,200
GMH 9.74 9.75 9.73 9.77 9.69 +10 +0.10% 19,100 160,875 9.75 6.50 0 0
GSP 11.9 12 11.9 12 11.9 +100 +0.84% 103,400 669,593 40.58 7.90 0 0
GTA 13.5 13.4 13.35 13.4 13.35 -100 -0.74% 1,000 131,722 7.98 12.79 0 0
GVR 28.6 29.15 28.6 29.25 28 +550 +1.92% 4,188,200 116,600,000 7,066.67 17.10 73,400 7,500
HAG 12.8 12.7 12.85 12.9 12.65 -100 -0.78% 6,677,400 11,777,971 713.82 - 32,400 493,900
HAH 41.95 42.9 41.95 43.5 41.65 +950 +2.26% 4,339,900 4,526,674 274.34 3.02 48,900 172,410
HAP 4.88 4.87 4.87 4.88 4.84 -10 -0.20% 100,400 540,289 32.74 66.77 0 0
HAR 4.23 4.27 4.23 4.27 4.2 +40 +0.95% 391,200 408,571 24.76 - 0 300
HAS 7.5 7 7 7 7 -500 -6.67% 1,000 54,600 3.31 87.10 0 0
HAX 14.45 14.6 14.6 14.6 14.4 +150 +1.04% 180,700 1,364,042 82.67 4.21 500 10,000
HBC 8.58 8.6 8.59 8.65 8.57 +20 +0.23% 1,611,500 2,357,546 142.88 - 76,600 12,760
HCD 9.99 9.85 9.99 9.99 9.83 -140 -1.40% 604,400 364,044 22.06 5.42 0 32,300
HCM 27.95 28.3 28.35 29 28.1 +350 +1.25% 9,258,800 12,939,098 784.19 13.67 461,300 646,050
HDB 23.3 23.3 23.3 23.35 22.95 0 0.00% 6,105,500 67,396,429 4,084.63 5.18 904,800 795,400
HDC 30.9 31.05 31 31.1 30.75 +150 +0.49% 1,720,500 4,195,007 254.24 7.61 12,500 5,800
HDG 26.55 28.4 26.75 28.4 26.5 +1,850 +6.97% 6,856,600 8,683,494 526.27 6.97 514,400 24,400
HHP 10.35 10.4 10.35 10.45 10.25 +50 +0.48% 370,900 645,048 39.09 10.54 5,200 0
HHS 8.49 8.56 8.5 8.59 8.48 +70 +0.82% 1,912,800 2,971,696 180.10 6.43 96,700 31,800
HHV 15.35 15.7 15.4 15.75 15.3 +350 +2.28% 10,184,000 5,170,801 313.38 13.09 227,600 72,400
HID 2.99 3.01 2.99 3.01 2.99 +20 +0.67% 133,800 231,037 14.00 - 0 0
HII 6.12 6.15 6.12 6.16 6.07 +30 +0.49% 118,500 453,028 27.46 - 21,500 1,200
HMC 12.2 12.3 12.3 12.35 12.25 +100 +0.82% 10,200 335,790 20.35 89.13 0 0
HNA 22.4 22.1 22.4 22.5 22.1 -300 -1.34% 14,000 - - 7.46 0 0
HNG 4.12 4.11 4.12 4.16 4.1 -10 -0.24% 2,419,400 4,556,157 276.13 - 17,100 88,000
HPG 31 30.85 31.2 31.2 30.65 -150 -0.48% 26,958,700 179,386,139 10,871.89 12.40 4,820,460 7,702,230
HPX 5.46 5.46 0 0.00% - 1,660,760 100.65 - 0 0
HQC 4.17 4.22 4.18 4.22 4.16 +50 +1.20% 6,902,700 2,011,249 121.89 124.87 2,400 5,000
HRC 47.7 47.7 0 0.00% - 1,440,856 87.32 157.74 0 0
HSG 22.75 23.05 22.7 23.1 22.65 +300 +1.32% 9,527,600 14,198,392 860.51 28.52 230,490 117,300
HSL 6.28 6.2 6.21 6.3 6.2 -80 -1.27% 155,400 219,378 13.30 12.22 0 0
HT1 13.25 13.3 13.25 13.45 13.15 +50 +0.38% 233,400 5,075,146 307.58 15.33 0 3,200
HTG 32.9 33 32.75 33.2 32.75 +100 +0.30% 34,800 1,188,089 72.01 3.64 0 0
HTI 17 17.15 17.25 17.3 17 +150 +0.88% 14,300 427,879 25.93 7.58 0 400
HTL 15.5 15.05 15.5 15.5 15 -450 -2.90% 4,800 180,600 10.95 5.84 1,400 0
HTN 14.85 15 14.85 15.15 14.85 +150 +1.01% 677,800 1,336,746 81.01 18.22 0 19,300
HTV 9.4 9.4 9.4 9.4 9.4 0 0.00% 1,100 123,178 7.47 7.84 0 1,100
HU1 6.15 6.3 6.05 6.3 6.05 +150 +2.44% 7,900 63,000 3.82 19.05 0 7,300
HUB 18.2 18.65 18.2 18.7 18.2 +450 +2.47% 116,100 490,466 29.73 6.23 0 0
HVH 5.27 5.28 5.28 5.29 5.25 +10 +0.19% 111,700 214,605 13.01 10.68 0 0
HVN 12.65 12.75 12.7 12.9 12.7 +100 +0.79% 458,700 28,233,526 1,711.12 - 1,300 2,000
HVX 2.95 2.94 2.95 2.95 2.92 -10 -0.34% 3,800 122,084 7.40 65.56 0 0
ICT 11.65 11.8 11.8 11.85 11.7 +150 +1.29% 27,400 379,783 23.02 40.98 0 0
IDI 12.5 12.6 12.65 12.65 12.4 +100 +0.80% 2,916,800 2,868,322 173.84 4.95 76,900 222,200
IJC 14.75 15.2 14.85 15.25 14.5 +450 +3.05% 5,447,500 3,827,854 231.99 6.79 110,300 969,900
ILB 30.7 30.7 30.3 30.7 30.3 0 0.00% 3,400 752,219 45.59 10.02 100 0
IMP 66.2 66.8 65.9 66.8 65.5 +600 +0.91% 10,000 4,676,311 283.41 16.67 200 310
ITA 6.08 6.16 6.08 6.16 6.03 +80 +1.32% 4,666,400 5,780,061 350.31 - 17,800 43,100
ITC 11 11.3 11.1 11.3 10.95 +300 +2.73% 432,400 1,084,066 65.70 5.08 0 0
ITD 9.95 9.99 9.91 10.3 9.51 +40 +0.40% 53,600 244,369 14.81 64.48 0 1,000
JVC 3.7 3.68 3.71 3.73 3.64 -20 -0.54% 494,500 414,001 25.09 18.03 32,700 0
KBC 31 31.2 31.2 31.25 30.85 +200 +0.65% 5,968,600 23,949,268 1,451.47 12.14 435,870 224,300
KDC 63.2 63.4 63.4 63.4 62.8 +200 +0.32% 684,900 16,308,002 988.36 41.35 10,900 8,400
KDH 34.65 34.95 34.9 35.2 34.5 +300 +0.87% 4,662,900 27,935,953 1,693.09 18.40 485,100 1,293,300
KHG 6.12 6.14 6.12 6.14 6.06 +20 +0.33% 3,304,400 2,759,532 167.24 4.79 0 113,900
KHP 9.64 9.65 9.64 9.65 9.6 +10 +0.10% 119,100 568,443 34.45 8.68 0 0
KMR 3.56 3.56 3.57 3.57 3.52 0 0.00% 50,100 202,485 12.27 9.73 0 0
KOS 40.05 40.15 40.05 40.15 40.05 +100 +0.25% 316,800 8,691,726 526.77 380.00 10,900 5,600
KPF 4.59 4.62 4.6 4.72 4.59 +30 +0.65% 372,700 281,207 17.04 7.68 1,400 0
KSB 25.7 26.8 25.8 26.95 25.5 +1,100 +4.28% 4,196,600 2,044,727 123.92 14.56 432,100 42,600
L10 21.25 21.25 0 0.00% - 208,038 12.61 11.04 0 0
LAF 15.9 15.9 15.9 16.1 15.8 0 0.00% 24,700 234,176 14.19 6.69 300 0
LBM 43.7 43.6 43.6 43.65 43.45 -100 -0.23% 24,600 872,000 52.85 6.82 0 12,800
LCG 13 13.9 13.1 13.9 12.95 +900 +6.92% 21,746,500 2,636,008 159.76 14.25 2,723,400 84,910
LDG 2.9 2.96 2.9 3 2.89 +60 +2.07% 3,080,900 758,374 45.96 258.24 700 200
LEC 6.2 6.2 0 0.00% - 161,820 9.81 - 0 0
LGC 57.8 57.8 0 0.00% - 11,147,005 675.58 40.30 0 0
LGL 3.93 3.93 3.93 3.93 3.89 0 0.00% 44,900 202,384 12.27 30.10 0 0
LHG 35.1 35 35.1 35.2 34.65 -100 -0.28% 168,400 1,750,420 106.09 6.20 0 8,300
LIX 65 65 65.8 65.8 64.5 0 0.00% 5,600 2,106,000 127.64 7.10 0 900
LM8 13.9 13.9 0 0.00% - 130,503 7.91 8.26 0 0
LPB 17.1 17.05 17.1 17.25 17 -50 -0.29% 3,419,700 43,607,360 2,642.87 4.9 248,000 406,660
LSS 12.15 12.15 12.25 12.4 12.05 0 0.00% 1,014,400 905,758 54.89 27.46 0 0
MBB 24.15 24 24.1 24.15 23.8 -150 -0.62% 20,474,600 125,138,017 7,584.12 4.43 6,946,500 6,955,320
MCP 40 40 40 40 40 0 0.00% 400 602,105 36.49 27.77 0 0
MDG 12.3 12.9 12.8 12.9 12.8 +600 +4.88% 500 133,190 8.07 7.91 0 0
MHC 9.19 9.2 9.15 9.26 9.05 +10 +0.11% 337,700 380,943 23.09 - 14,100 0
MIG 18.1 18.1 18.1 18.25 17.9 0 0.00% 241,400 3,125,372 189.42 14.18 147,800 400
MSB 15.9 15.75 15.9 16 15.6 -150 -0.94% 10,551,000 31,500,000 1,909.09 5.55 6,850,900 6,089,700
MSH 40 40.35 40.2 40.5 40 +350 +0.88% 123,700 3,026,819 183.44 6.70 7,300 2,000
MSN 70.4 70.5 70.4 71.2 70 +100 +0.14% 3,757,800 100,874,460 6,113.60 37.04 200,650 652,780
MWG 46.2 46.6 46.55 47.3 46.1 +400 +0.87% 15,362,500 68,147,765 4,130.17 15.27 4,226,500 1,253,300
NAF 15.2 15.1 15.2 15.2 15.05 -100 -0.66% 72,900 763,518 46.27 7.80 0 16,600
NBB 21 21.4 20.8 21.7 20.8 +400 +1.90% 168,100 2,143,420 129.90 235.96 7,300 0
NCT 91.2 90.8 90.6 90.8 90.4 -400 -0.44% 8,700 2,375,848 143.99 10.33 0 0
NHA 17.1 17.2 17.35 17.35 17 +100 +0.58% 203,700 725,402 43.96 272.00 0 0
NHH 19.35 19.25 19.4 19.5 19 -100 -0.52% 720,300 1,402,940 85.03 6.97 9,700 19,000
NHT 11.45 11.4 11.45 11.5 11.4 -50 -0.44% 4,500 273,642 16.58 5.07 0 0
NKG 23.95 24.15 24 24.2 23.8 +200 +0.84% 5,937,500 6,358,159 385.34 - 9,700 25,600
NLG 39.6 39.9 39.8 39.95 39.3 +300 +0.76% 3,456,200 15,352,621 930.46 23.05 529,970 633,400
NNC 17.8 17.7 17.8 17.8 17.7 -100 -0.56% 30,700 387,984 23.51 10.63 0 0
NO1 9.9 10.1 9.9 10.1 9.85 +200 +2.02% 269,000 242,400 14.69 5.31 0 2,600
NSC 73.5 74.1 73.5 74.2 73.5 +600 +0.82% 9,500 1,302,272 78.93 5.62 3,000 0
NT2 25.65 26 25.7 26 25.6 +350 +1.36% 743,300 7,484,777 453.62 9.64 6,600 55,800
NTL 33.7 33.4 34 34 33.3 -300 -0.89% 1,021,200 2,037,064 123.46 14.66 0 218,200
NVL 17.1 17.3 17.15 17.4 17.05 +200 +1.17% 21,864,700 33,736,809 2,044.66 12.59 738,600 80,440
NVT 7.98 7.97 7.55 7.98 7.51 -10 -0.13% 1,900 721,285 43.71 - 0 0
OCB 15.15 15.15 15.15 15.25 15.05 0 0.00% 2,735,400 31,130,588 1,886.70 7.09 400 309,800
OGC 7.21 7.26 7.21 7.27 7.2 +50 +0.69% 345,700 2,178,000 132.00 59.26 0 3,000
OPC 23.15 23.25 23.25 23.25 23.1 +100 +0.43% 15,300 1,489,183 90.25 11.68 0 0
ORS 16.85 17 17 17.5 16.95 +150 +0.89% 5,818,100 3,400,000 206.06 22.35 0 11,600
PAC 30.55 30.3 30.55 30.55 30.2 -250 -0.82% 13,400 1,408,093 85.34 9.97 0 0
PAN 23.45 23.5 23.5 23.9 23.15 +50 +0.21% 1,734,400 4,909,027 297.52 10.11 87,700 440,400
PC1 27.75 28.4 27.75 28.4 27.6 +650 +2.34% 8,796,800 8,832,274 535.29 13.30 26,500 89,500
PDN 112.5 112.5 112.4 112.5 112.4 0 0.00% 2,200 4,167,440 252.57 13.23 0 0
PDR 29 29 29.25 29.25 28.85 0 0.00% 7,276,900 21,425,514 1,298.52 8.20 424,500 559,060
PET 25 25.8 25 25.95 25 +800 +3.20% 1,416,800 2,753,431 166.87 20.81 0 0
PGC 14.4 14.4 14.5 14.5 14.4 0 0.00% 2,200 868,886 52.66 - 0 0
PGD 37 37 37 37.2 37 0 0.00% 7,000 3,662,901 221.99 7.23 0 0
PGI 24 24 24 24 24 0 0.00% 1,400 2,661,523 161.30 13.60 0 0
PGV 22.75 22.3 22.5 22.85 22.3 -450 -1.98% 21,800 25,053,337 1,518.38 8.06 0 0
PHC 7.13 7.2 7.13 7.2 7.12 +70 +0.98% 137,400 364,910 22.12 14.35 7,000 0
PHR 55.7 56.4 55.6 56.5 55.5 +700 +1.26% 566,400 7,642,155 463.16 6.29 126,900 11,200
PIT 6.1 6 6.12 6.12 6 -100 -1.64% 10,300 85,261 5.17 19.60 0 0
PJT 10.6 10.9 10.9 10.9 10.9 +300 +2.83% 100 251,144 15.22 10.99 0 0
PLP 5.19 5.23 5.18 5.25 5.15 +40 +0.77% 176,100 366,099 22.19 8.64 0 0
PLX 35.85 35.9 36 36.1 35.7 +50 +0.14% 717,600 45,614,261 2,764.50 30.60 24,700 69,700
PMG 8.4 8.4 8.4 8.4 8.4 0 0.00% 1,000 389,225 23.59 55.56 0 100
PNC 9.2 9 9 9 9 -200 -2.17% 5,000 97,194 5.89 7.62 0 0
PNJ 90.4 95.7 90.4 96.4 90.3 +5,300 +5.86% 4,273,800 31,389,564 1,902.40 17.21 250,100 245,430
POM 5.31 5.26 5.35 5.4 5.16 -50 -0.94% 2,219,800 1,465,139 88.80 - 40,000 84,400
POW 11.65 11.75 11.65 11.75 11.6 +100 +0.86% 4,801,200 27,516,991 1,667.70 12.23 66,500 62,560
PPC 13.7 13.75 13.7 13.8 13.7 +50 +0.36% 185,000 4,408,429 267.18 9.16 0 100
PSH 8.18 8.1 8.2 8.3 8.03 -80 -0.98% 803,800 1,021,975 61.94 - 0 0
PTB 57.6 59.8 57.9 60 57.9 +2,200 +3.82% 1,392,200 4,002,916 242.60 6.12 126,700 57,200
PTC 5.93 5.92 5.93 5.98 5.81 -10 -0.17% 20,800 190,574 11.55 - 0 100
PTL 4.1 4.09 4.1 4.15 4.06 -10 -0.24% 96,800 404,358 24.51 - 0 0
PVD 30.9 31.8 30.9 31.9 30.6 +900 +2.91% 7,434,600 17,676,984 1,071.33 - 320,700 389,930
PVP 13.8 13.8 13.8 13.85 13.7 0 0.00% 560,900 1,300,995 78.85 5.35 0 0
PVT 26.8 27.1 26.7 27.15 26.65 +300 +1.12% 2,444,000 8,770,949 531.57 8.80 35,900 53,500
QBS 2.19 2.17 2.2 2.2 2.17 -20 -0.91% 415,800 150,446 9.12 - 0 0
QCG 9.13 9.16 9.17 9.17 9.07 +30 +0.33% 470,600 2,520,183 152.74 51.83 34,600 0
QNP 34.7 35.5 34.7 35.5 34 +800 +2.31% 16,400 1,434,553 86.94 33.44 0 0
RAL 126.1 126.5 125 126.5 125 +400 +0.32% 17,500 2,978,749 180.53 3.51 1,600 100
RDP 8.98 8.98 9.1 9.23 8.5 0 0.00% 1,014,800 440,647 26.71 39.02 1,000 3,100
REE 61.2 62.3 61.2 62.9 61.2 +1,100 +1.80% 1,217,900 25,462,405 1,543.18 9.44 0 0
S4A 38 36.8 39.2 39.2 36.7 -1,200 -3.16% 19,300 1,552,960 94.12 8.43 0 0
SAB 58.5 58.6 58.8 58.9 58.1 +100 +0.17% 847,400 75,158,155 4,555.04 20.91 50,800 130,600
SAM 6.58 6.57 6.61 6.65 6.55 -10 -0.15% 394,400 2,496,344 151.29 840.00 0 8,500
SAV 15.1 15.35 15.2 15.4 14.7 +250 +1.66% 191,900 330,955 20.06 4.59 0 0
SBA 33.15 33 33 33 31.15 -150 -0.45% 13,900 1,996,113 120.98 6.04 0 0
SBG 16.9 16.6 16.8 16.95 16.3 -300 -1.78% 155,300 415,000 25.15 7.03 0 0
SBT 13.3 13.4 13.3 13.4 13.25 +100 +0.75% 1,986,400 9,922,713 601.38 25.44 42,300 19,610
SBV 10.95 10.95 10.5 11 10.5 0 0.00% 6,100 299,198 18.13 22.55 200 0
SC5 21.8 20.3 20.3 20.5 20.3 -1,500 -6.88% 1,600 304,165 18.43 15.83 100 0
SCD 14.5 14.5 14.5 14.5 14.5 0 0.00% 500 122,926 7.45 - 0 0
SCR 7.19 7.22 7.25 7.25 7.2 +30 +0.42% 1,605,400 2,856,678 173.13 55.83 0 0
SCS 75.1 76 75 76.2 75 +900 +1.20% 193,800 7,172,818 434.72 11.53 6,400 104,500
SFC 20.1 20.1 20.1 20.1 20.1 0 0.00% 200 225,820 13.69 12.32 0 0
SFG 14.1 15.05 14.6 15.05 13.85 +950 +6.74% 183,100 720,855 43.69 8.62 0 0
SFI 34.8 35.2 35 35.3 34.8 +400 +1.15% 18,900 777,428 47.12 3.65 11,300 2,500
SGN 71.3 72 71.3 72 70.9 +700 +0.98% 19,300 2,414,419 146.33 18.74 5,400 560
SGR 20.4 20.3 20.3 20.4 20.3 -100 -0.49% 18,300 1,218,000 73.82 4.72 0 0
SGT 11.95 11.9 12 12.25 11.9 -50 -0.42% 12,200 1,761,238 106.74 12.59 0 0
SHA 4.72 4.67 4.62 4.72 4.62 -50 -1.06% 7,100 156,196 9.47 7.54 0 0
SHB 11.8 11.9 11.85 11.9 11.75 +100 +0.85% 27,245,500 43,064,933 2,610.00 3.95 1,016,740 821,980
SHI 15 14.9 14.95 15 14.65 -100 -0.67% 351,500 2,411,678 146.16 35.08 5,600 9,600
SHP 33.3 33.4 34.85 34.85 33.4 +100 +0.30% 7,000 3,380,292 204.87 8.87 0 0
SIP 84 85 84.5 85 83.4 +1,000 +1.19% 205,000 15,453,673 936.59 6.46 7,200 50,000
SJD 15.2 15.2 15.2 15.25 15.1 0 0.00% 95,700 1,048,779 63.56 6.68 0 0
SJF 1.79 1.79 0 0.00% - 141,768 8.59 - 0 0
SJS 75.4 75.5 76.4 76.4 74 +100 +0.13% 169,500 8,599,260 521.17 41.86 10,000 10,100
SKG 14.75 15.15 14.7 15.25 14.65 +400 +2.71% 877,600 959,476 58.15 - 20,000 18,700
SMA 8.91 8.91 8.91 8.91 8.91 0 0.00% 3,700 181,344 10.99 4.78 0 0
SMB 36.6 36.65 36.7 36.7 36.5 +50 +0.14% 4,100 1,093,880 66.30 7.81 0 2,700
SMC 10.4 10.6 10.4 10.6 10.4 +200 +1.92% 271,700 780,232 47.29 - 0 0
SPM 11.55 11.2 11.1 11.2 11.1 -350 -3.03% 1,000 154,224 9.35 7.26 0 100
SRC 31.5 29.95 29.5 29.95 29.4 -1,550 -4.92% 5,500 840,498 50.94 22.75 0 0
SRF 8.69 8.46 8.6 8.99 8.4 -230 -2.65% 8,700 285,836 17.32 - 0 0
SSB 22.9 22.95 22.7 22.95 22.65 +50 +0.22% 1,385,500 56,312,415 3,412.87 17.42 250,700 54,900
SSC 32.6 32.6 0 0.00% - 432,660 26.22 8.83 0 0
SSI 37 37.35 37.4 37.7 37 +350 +0.95% 21,490,800 56,067,211 3,398.01 12.36 5,432,510 1,982,480
ST8 12.15 11.8 12.45 12.5 11.8 -350 -2.88% 1,696,600 303,507 18.39 2.37 28,400 61,400
STB 31.55 31.95 31.75 32.2 31.7 +400 +1.27% 27,190,200 60,232,642 3,650.46 8.41 3,610,150 249,600
STG 47.85 46.8 46.8 46.8 46.8 -1,050 -2.19% 1,500 4,598,257 278.68 20.40 0 400
STK 27.6 28.2 27.6 28.5 27.05 +600 +2.17% 121,700 2,653,487 160.82 8.44 2,800 54,000
SVC 28.5 28.5 28.5 28.5 28.5 0 0.00% 200 1,898,672 115.07 7.71 0 0
SVD 2.52 2.45 2.54 2.54 2.45 -70 -2.78% 30,000 67,634 4.10 - 0 0
SVI 64.8 65 64.8 65 64.8 +200 +0.31% 200 834,108 50.55 6.93 0 0
SVT 11.5 11.3 11.5 11.65 11.3 -200 -1.74% 23,900 195,614 11.86 7.27 0 0
SZC 43.15 43.55 43.15 44.55 42.4 +400 +0.93% 2,610,000 5,225,998 316.73 17.89 4,500 566,000
SZL 41.2 41.2 41 41.2 41 0 0.00% 1,900 1,126,595 68.28 12.12 0 0
TBC 39 39.5 39.5 39.5 39.5 +500 +1.28% 300 2,508,250 152.02 6.65 0 0
TCB 42.2 41.85 41.7 41.85 41.25 -350 -0.83% 9,291,100 147,417,077 8,934.37 4.52 79,000 79,000
TCD 9.2 8.95 9.18 9.18 8.88 -250 -2.72% 2,727,600 2,529,993 153.33 5.36 44,000 254,570
TCH 13.1 13.2 13.05 13.3 13 +100 +0.76% 5,464,900 8,820,449 534.57 24.16 14,500 155,100
TCI 13.1 13.15 13.2 13.4 13.15 +50 +0.38% 350,500 1,327,887 80.48 - 0 0
TCL 38.4 38.7 38.4 38.7 38.4 +300 +0.78% 11,600 1,167,131 70.74 10.65 4,800 0
TCM 43.15 43.45 43 43.45 42.55 +300 +0.70% 1,022,800 4,023,351 243.84 17.46 31,500 47,210
TCO 9.35 9.4 9.3 9.4 9.29 +50 +0.53% 17,500 175,883 10.66 3.21 0 0
TCR 3.53 3.53 0 0.00% - 160,351 9.72 101.52 0 0
TCT 25.5 25.55 25.5 25.7 25.4 +50 +0.20% 23,300 326,733 19.80 11.92 0 0
TDC 9.09 9.07 9.09 9.1 9.02 -20 -0.22% 114,100 907,000 54.97 45.00 0 600
TDG 4.1 4.12 4.1 4.15 4.08 +20 +0.49% 33,700 79,801 4.84 5.28 0 0
TDH 4.1 4.12 4.1 4.17 4.07 +20 +0.49% 155,600 464,129 28.13 - 13,400 0
TDM 43.3 42.15 43 43.75 42.15 -1,150 -2.66% 4,700 4,215,000 255.45 18.02 0 0
TDP 32.3 30.2 32 32.9 30.2 -2,100 -6.50% 100,600 2,280,945 138.24 23.67 0 0
TDW 45.65 45.65 0 0.00% - 388,025 23.52 7.66 0 0
TEG 9.1 9.03 9 9.09 9 -70 -0.77% 108,600 657,443 39.85 13.56 0 0
THG 42 41.8 41.6 41.9 41.45 -200 -0.48% 28,200 959,640 58.16 6.71 4,300 0
TIP 27.15 27.3 27.35 27.75 27.15 +150 +0.55% 630,500 1,774,714 107.56 7.58 18,300 93,400
TIX 37 36.8 36.8 36.8 36.8 -200 -0.54% 500 1,104,000 66.91 10.61 0 0
TLD 5.35 5.35 5.35 5.36 5.33 0 0.00% 152,700 399,926 24.24 13.31 0 7,200
TLG 46.85 47.05 46.85 47.9 46.85 +200 +0.43% 153,200 3,697,869 224.11 10.92 100 100
TLH 8.04 8.08 8.1 8.1 8.01 +40 +0.50% 733,700 907,546 55.00 134.53 0 17,800
TMP 74.9 74.7 74.9 74.9 72.8 -200 -0.27% 600 5,229,000 316.91 6.24 0 0
TMS 55 52.9 55 55 52.5 -2,100 -3.82% 6,000 8,371,896 507.39 9.43 0 0
TMT 14.6 14.45 14.6 14.6 14.3 -150 -1.03% 12,200 532,887 32.30 14.35 1,700 0
TN1 13.85 13.6 13.8 13.8 13.6 -250 -1.81% 300 675,457 40.94 13.49 0 0
TNA 6.23 6.16 6.2 6.26 6.14 -70 -1.12% 78,500 303,265 18.38 20.12 100 300
TNC 62.5 58.2 58.2 58.2 58.2 -4,300 -6.88% 100 1,120,350 67.90 30.76 0 0
TNH 21.6 22.15 21.7 22.2 21.7 +550 +2.55% 1,037,600 2,123,623 128.70 13.51 180,200 151,700
TNI 2.78 2.83 2.94 2.94 2.83 +50 +1.80% 274,300 148,575 9.00 50.94 0 0
TNT 5.68 5.67 5.68 5.88 5.57 -10 -0.18% 601,400 289,170 17.53 28.16 58,500 16,000
TPB 19.85 19.85 19.85 19.95 19.55 0 0.00% 14,281,200 43,702,455 2,648.63 5.32 644,600 88,030
TPC 5.82 5.81 5.5 5.81 5.45 -10 -0.17% 1,800 130,824 7.93 10.02 0 0
TRA 82 80.1 79.2 80.2 79.2 -1,900 -2.32% 1,000 3,320,188 201.22 15.34 0 100
TRC 37.8 36.9 37.6 37.6 36.9 -900 -2.38% 2,100 1,074,713 65.13 14.77 100 0
TSC 3.69 3.7 3.69 3.71 3.67 +10 +0.27% 397,300 728,378 44.14 - 0 0
TTA 8.35 8.28 8.35 8.35 8.23 -70 -0.84% 200,100 1,408,077 85.34 9.09 0 15,600
TTE 10.7 10.7 0 0.00% - 304,847 18.48 13.44 0 0
TTF 4.7 4.7 4.68 4.75 4.66 0 0.00% 2,306,100 1,849,603 112.10 - 0 0
TV2 39.6 40.9 39.95 41.2 39.3 +1,300 +3.28% 792,400 2,761,820 167.38 30.72 49,100 2,600
TVB 7.5 7.68 7.52 7.7 7.52 +180 +2.40% 917,800 860,905 52.18 34.16 31,200 1,000
TVS 22.9 23.45 22.75 23.9 22.75 +550 +2.40% 233,900 3,548,329 215.05 55.15 33,500 300
TVT 16.75 16.75 16.7 16.75 16.7 0 0.00% 6,800 351,750 21.32 9.55 0 0
TYA 10.05 10 10 10 10 -50 -0.50% 3,700 306,806 18.59 11.29 0 3,600
UIC 36.8 36.8 36.75 36.8 36.5 0 0.00% 1,600 294,400 17.84 5.81 0 0
VAF 13.4 13.7 13.7 13.7 13.7 +300 +2.24% 100 516,015 31.27 9.50 0 0
VCA 9.11 9.11 9.11 9.11 9.11 0 0.00% 200 138,357 8.39 - 0 0
VCB 97.3 97.3 98.2 98.2 94.9 0 0.00% 2,379,600 543,818,580 32,958.70 13.74 794,400 656,960
VCF 186.1 186.4 186.4 186.4 186.4 +300 +0.16% 100 4,954,351 300.26 17.90 0 0
VCG 24.4 25.1 24.45 25.2 24.4 +700 +2.87% 10,020,400 13,415,084 813.04 10.73 726,900 96,300
VCI 45.6 46.85 46.1 47.65 46 +1,250 +2.74% 8,593,000 20,496,875 1,242.23 11.63 1,809,700 68,970
VDP 40.2 40.25 40.25 40.25 40.25 +50 +0.12% 800 740,717 44.89 9.41 0 0
VDS 20.2 20.8 20.45 20.9 20.3 +600 +2.97% 1,646,800 4,368,000 264.73 - 57,600 97,400
VFG 55.6 56.1 55.8 58 55 +500 +0.90% 34,400 2,340,078 141.82 7.68 2,500 200
VGC 55.4 55.5 55.6 56 54.7 +100 +0.18% 1,422,900 24,883,425 1,508.09 8.77 86,300 217,500
VHC 73.5 73.6 74 74 72.5 +100 +0.14% 981,500 13,766,475 834.33 6.80 53,900 193,400
VHM 43.4 43.95 43.7 44.2 43.3 +550 +1.27% 6,873,900 191,374,451 11,598.45 7.25 879,000 1,821,410
VIB 21.9 21.9 21.85 21.9 21.55 0 0.00% 4,829,300 55,556,085 3,367.04 4.78 0 87,900
VIC 45 45.25 45 45.6 44.85 +250 +0.56% 2,982,700 172,580,584 10,459.43 22.73 242,100 327,240
VID 5.63 5.5 5.6 5.6 5.38 -130 -2.31% 10,500 224,598 13.61 8.01 0 2,000
VIP 11.2 11.2 11.15 11.2 11.05 0 0.00% 256,100 766,875 46.48 3.38 3,900 17,000
VIX 18.3 18.9 18.35 18.95 18.35 +600 +3.28% 38,393,700 12,652,505 766.82 12.30 7,027,000 213,170
VJC 103.1 103.3 103.8 104.3 103.2 +200 +0.19% 650,700 55,948,451 3,390.82 - 57,310 152,710
VMD 17.15 17.25 17.25 17.6 17.25 +100 +0.58% 11,200 266,345 16.14 11.13 0 0
VND 22.65 23.2 22.9 23.45 22.85 +550 +2.43% 42,616,000 28,253,981 1,712.36 14.61 3,543,400 220,040
VNE 6.31 6.31 6.3 6.35 6.28 0 0.00% 212,100 517,769 31.38 58.19 0 52,000
VNG 8.91 9.05 8.9 9.05 8.9 +140 +1.57% 8,100 880,353 53.35 325.93 600 0
VNL 14.35 14.75 14.6 14.8 14.5 +400 +2.79% 53,800 208,572 12.64 4.56 0 0
VNM 72 71.5 72.1 72.1 71.2 -500 -0.69% 4,397,700 149,431,814 9,056.47 20.95 262,800 2,149,540
VNS 13 13.05 13 13.2 13 +50 +0.38% 19,100 885,562 53.67 6.32 300 800
VOS 11.9 12.1 11.9 12.15 11.85 +200 +1.68% 1,332,700 1,694,000 102.67 2.67 2,000 29,100
VPB 19.9 19.65 19.9 19.9 19.65 -250 -1.26% 9,758,900 155,901,599 9,448.58 6.59 1,064,000 1,275,800
VPD 25.3 25.25 25.2 25.3 25.2 -50 -0.20% 10,500 2,691,388 163.11 9.83 3,000 0
VPG 16.9 16.95 17.05 17.05 16.75 +50 +0.30% 731,100 1,427,310 86.50 17.61 0 0
VPH 7.9 7.9 7.9 7.95 7.8 0 0.00% 456,300 753,327 45.66 21.55 11,200 0
VPI 58 57.9 57.9 58.5 57.8 -100 -0.17% 892,800 14,011,778 849.20 24.13 4,100 15,800
VPS 9.7 9.74 9.68 9.74 9.63 +40 +0.41% 2,000 238,248 14.44 13.12 0 0
VRC 7.89 7.84 7.6 7.84 7.6 -50 -0.63% 4,700 392,000 23.76 24.56 200 0
VRE 26.5 26.65 26.6 26.8 25.85 +150 +0.57% 13,628,700 60,557,286 3,670.14 21.52 1,772,900 3,216,890
VSC 22.5 22.8 22.5 22.9 22.35 +300 +1.33% 3,566,500 3,041,421 184.33 12.04 4,500 1,610
VSH 49.9 49.5 49.8 49.9 49 -400 -0.80% 9,900 11,693,942 708.72 5.90 0 400
VSI 18.05 18.05 0 0.00% - 238,260 14.44 8.86 0 0
VTB 10.45 10.5 10.3 10.5 10.3 +50 +0.48% 300 113,447 6.88 6.85 0 10
VTO 10.3 10.35 10.35 10.45 10.3 +50 +0.49% 216,200 826,620 50.10 14.86 0 0
YBM 9.19 9.19 0 0.00% - 131,416 7.96 9.70 0 0
YEG 10.8 10.75 10.8 10.85 10.55 -50 -0.46% 975,500 820,010 49.70 31.23 8,200 300
合計 4,998,397,703 302,933.19 79,750,680 67,522,520
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)。