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

※株価のデータが更新されない場合はこちらから直接ご覧ください。
https://banggia-hn.vndirect.com.vn/chung-khoan/hose
2020/09/18 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
900.95
+6.91/+0.77%
売買高 292,809,860 株
(前日比 -18.81%)
売買高(相対取引を含む) 349,988,370 株
(前日比 -8.80%)
値上がり銘柄数 184
値下がり銘柄数 125
変わらず銘柄数 82
総銘柄数 391
売買代金 5,195,522 百万VND
(前日比 -11.42%)
売買代金(相対取引を含む) 6,550,797 百万VND
(前日比 +2.32%)
VN30 841.26 +9.42 +1.13%
VNMID 982.43 +9.42 +0.97%
VNSML 831.10 +3.10 +0.37%
VN100 819.16 +8.36 +1.03%
VNALL 821.24 +8.06 +0.99%
VN Diamond 918.88 +15.95 +1.77%
VNFIN Lead 973.53 +17.50 +1.83%
VNFIN Select 961.64 +16.41 +1.74%
VNX Allshare 1,306.13 +12.32 +0.95%
前日終値 894.04 (09/17) 
始値 896.08
高値 902.11
安値 895.82
年初来高値 991.46 (01/22) 
年初来安値 659.21 (03/24) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 0 0 0
金額 (百万VND) 0 0 0
産業トレンド
+0.29 +0.69 +0.72 +1.11 +0.26 -0.35
-0.35 +0.20 +0.43 -0.88 +0.41 - -
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(2020/09/18 15:00VNT)
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 12.30 12.25 12.30 12.35 12.25 -50 -0.41% 1,345,380 16,517,040 2,587,200 116.54 8.46 - -
AAM 11.60 11.00 11.50 11.50 11.00 -600 -5.17% 1,010 11,170 114,963 5.18 80.47 - -
ABS 11.50 11.35 11.50 11.50 11.10 -150 -1.30% 251,200 2,833,170 424,943 19.14 12.94 - -
ABT 33.50 33.50 33.50 0.00 0.00 0 0.00% - - 385,158 17.35 11.75 - -
ACC 19.45 19.20 19.30 19.45 19.20 -250 -1.29% 1,510 29,300 192,000 8.65 3.79 - -
ACL 15.50 15.45 15.45 15.50 15.40 -50 -0.32% 61,220 945,120 352,255 15.87 9.62 - -
ADS 9.00 9.02 8.99 9.02 8.82 +20 +0.22% 19,510 175,230 253,186 11.40 - - -
AGG 29.25 29.50 29.30 29.75 29.30 +250 +0.85% 511,220 15,085,510 2,210,295 99.56 4.86 - -
AGM 13.45 13.40 13.45 13.50 13.20 -50 -0.37% 47,220 628,290 243,880 10.99 7.92 - -
AGR 4.92 5.02 4.92 5.05 4.81 +100 +2.03% 1,166,030 5,771,660 1,060,224 47.76 13.30 - -
AMD 2.59 2.58 2.60 2.60 2.58 -10 -0.39% 1,145,770 2,967,450 421,843 19.00 16.34 - -
ANV 19.50 19.40 19.40 19.65 19.35 -100 -0.51% 251,090 4,894,210 2,466,281 111.09 5.82 - -
APC 21.40 21.50 21.50 21.60 21.00 +100 +0.47% 29,480 629,720 427,958 19.28 5.89 - -
APG 10.80 10.60 10.60 10.80 10.60 -200 -1.85% 624,220 6,653,420 360,706 16.25 13.60 - -
APH 75.00 74.80 75.00 75.00 74.50 -200 -0.27% 204,480 15,286,190 - - - - -
ASM 8.36 8.25 8.57 8.71 8.01 -110 -1.32% 8,052,140 67,876,300 2,135,660 96.20 3.64 - -
ASP 6.30 6.21 6.30 6.35 6.21 -90 -1.43% 52,200 329,850 231,879 10.44 7.92 - -
AST 51.20 50.90 51.00 51.20 50.70 -300 -0.59% 51,230 2,608,570 2,290,500 103.18 26.09 - -
ATG 0.66 0.62 0.65 0.66 0.62 -40 -6.06% 601,170 373,700 9,436 0.43 109.46 - -
BBC 49.50 50.20 50.00 50.20 49.50 +700 +1.41% 160 7,940 774,123 34.87 6.33 - -
BCE 7.92 7.93 7.87 7.99 7.75 +10 +0.13% 87,510 692,680 237,900 10.72 6.53 - -
BCG 7.89 8.24 8.10 8.38 8.10 +350 +4.44% 1,239,210 10,193,520 1,120,687 50.48 12.48 - -
BCM 41.80 41.70 41.70 42.30 41.55 -100 -0.24% 70,160 2,925,010 - - 23 - -
BFC 16.95 16.80 16.95 16.95 16.70 -150 -0.88% 287,060 4,845,230 960,422 43.26 8.08 - -
BHN 59.00 59.60 58.50 59.60 58.50 +600 +1.02% 1,410 83,320 13,815,280 622.31 34.87 - -
BIC 20.25 20.25 20.25 20.35 20.00 0 0.00% 81,240 1,637,920 2,374,857 106.98 10.78 - -
BID 40.50 41.00 40.60 41.00 40.50 +500 +1.23% 1,401,990 57,185,470 164,902,740 7,428.05 18.87 - -
BMC 10.95 11.00 10.60 11.20 10.60 +50 +0.46% 16,470 176,390 136,319 6.14 9.47 - -
BMI 25.35 25.35 25.35 25.65 25.20 0 0.00% 206,680 5,235,330 2,315,825 104.32 13.07 - -
BMP 58.60 61.00 60.00 61.20 59.30 +2,400 +4.10% 396,850 24,029,150 4,993,517 224.93 10.14 - -
BRC 10.90 10.55 10.55 10.55 10.55 -350 -3.21% 880 9,280 130,556 5.88 6.84 - -
BSI 8.30 8.39 8.29 8.50 8.29 +90 +1.08% 134,140 1,122,910 1,019,978 45.94 11.04 - -
BTP 14.25 14.30 14.25 14.35 14.25 +50 +0.35% 22,980 328,800 864,944 38.96 4 - -
BTT 36.00 36.00 33.60 37.95 33.60 0 0.00% 730 24,620 486,000 21.89 13.01 - -
BVH 48.40 48.70 48.65 49.20 48.60 +300 +0.62% 950,600 46,358,040 36,151,119 1,628.43 32.74 - -
BWE 26.15 26.20 26.30 26.40 26.00 +50 +0.19% 192,790 5,050,310 3,930,000 177.03 7.58 - -
C32 25.25 25.50 25.15 25.85 25.15 +250 +0.99% 251,690 6,436,920 383,269 17.26 4.26 - -
C47 9.22 9.68 9.29 9.72 9.22 +460 +4.99% 259,550 2,444,080 164,755 7.42 11.02 - -
CAV 72.00 72.50 72.50 72.50 72.50 +500 +0.69% 150 10,880 4,167,984 187.75 9.27 - -
CCI 14.70 14.70 14.70 0.00 0.00 0 0.00% - - 257,854 11.62 8.10 - -
CCL 7.90 7.85 8.00 8.15 7.82 -50 -0.63% 242,920 1,926,210 372,874 16.80 7.93 - -
CDC 27.20 26.50 26.55 26.55 26.50 -700 -2.57% 10,000 265,010 416,220 18.75 11.59 - -
CEE 16.00 16.00 16.00 0.00 0.00 0 0.00% - - 632,000 28.47 - - -
CHP 19.30 19.80 19.75 19.80 19.30 +500 +2.59% 320 6,240 2,908,871 131.03 17.96 - -
CIG 1.88 1.85 1.98 1.98 1.85 -30 -1.60% 6,760 13,330 58,349 2.63 - - -
CII 18.65 18.65 18.70 18.80 18.50 0 0.00% 1,316,590 24,479,390 4,454,334 200.65 4.89 - -
CKG 10.45 10.70 10.45 10.90 10.45 +250 +2.39% 465,270 4,956,720 561,748 25.30 5.20 - -
CLC 28.50 28.50 28.50 28.50 28.20 0 0.00% 230 6,540 746,916 33.64 5.48 - -
CLG 1.25 1.25 1.25 1.25 1.20 0 0.00% 54,980 66,780 26,438 1.19 - - -
CLL 28.00 28.40 28.00 28.60 28.00 +400 +1.43% 3,790 106,730 965,600 43.50 11.17 - -
CLW 24.50 24.00 24.00 24.00 24.00 -500 -2.04% 100 2,400 312,000 14.05 18.02 - -
CMG 35.20 35.10 35.20 35.60 35.00 -100 -0.28% 63,160 2,216,010 3,509,995 158.11 20.69 - -
CMV 13.10 13.10 13.10 13.10 13.10 0 0.00% 90 1,180 158,561 7.14 10.73 - -
CMX 16.65 16.65 16.60 16.85 16.40 0 0.00% 706,180 11,708,110 440,267 19.83 2.62 - -
CNG 21.80 21.90 21.90 21.90 21.80 +100 +0.46% 34,390 751,560 591,293 26.63 10.46 - -
COM 50.00 47.20 49.95 49.95 47.20 -2,800 -5.60% 5,510 273,820 666,494 30.02 24.08 - -
CRC 12.15 12.20 12.20 12.25 12.15 +50 +0.41% 99,330 1,210,530 183,000 8.24 30.59 - -
CRE 23.70 24.60 23.50 24.70 23.50 +900 +3.80% 1,727,550 41,759,740 1,967,997 88.65 5.61 - -
CSM 16.00 15.90 16.00 16.00 15.90 -100 -0.63% 4,970 79,050 1,647,642 74.22 21.67 - -
CSV 26.60 26.80 26.50 27.10 26.50 +200 +0.75% 551,820 14,790,760 1,184,560 53.36 5.13 - -
CTD 73.20 73.30 73.20 73.90 73.00 +100 +0.14% 317,260 23,300,740 5,592,246 251.90 8.21 - -
CTF 21.40 21.35 21.35 21.40 21.00 -50 -0.23% 207,710 4,403,930 972,278 43.80 - - -
CTG 25.30 25.80 25.50 25.85 25.40 +500 +1.98% 4,213,030 108,267,790 96,063,838 4,327.20 8.45 - -
CTI 14.70 14.60 14.65 14.70 14.55 -100 -0.68% 348,330 5,093,620 800,080 36.04 8.96 - -
CTS 7.46 7.68 7.46 7.69 7.40 +220 +2.95% 486,420 3,658,170 817,149 36.81 12.61 - -
CVT 19.05 19.05 19.05 19.20 18.95 0 0.00% 113,690 2,166,240 698,961 31.48 4.61 - -
D2D 68.20 67.70 67.70 68.20 67.40 -500 -0.73% 161,840 10,945,010 1,442,685 64.99 3.15 - -
DAG 7.12 7.08 7.10 7.12 7.00 -40 -0.56% 217,460 1,535,570 366,700 16.52 11.55 - -
DAH 5.06 5.05 4.96 5.05 4.92 -10 -0.20% 812,950 4,046,010 172,710 7.78 - - -
DAT 40.00 40.00 41.90 41.90 38.00 0 0.00% 3,170 128,970 1,840,217 82.89 34.31 - -
DBC 46.40 46.90 46.25 47.20 46.25 +500 +1.08% 972,770 45,544,470 4,913,427 221.33 4.26 - -
DBD 45.50 45.00 45.50 45.50 44.35 -500 -1.10% 40,200 1,814,490 2,357,051 106.17 16.20 - -
DCL 19.90 20.80 19.80 20.80 19.80 +900 +4.52% 174,660 3,586,580 1,182,123 53.25 9.58 - -
DCM 10.05 10.25 10.00 10.35 9.98 +200 +1.99% 2,271,970 22,995,890 5,426,350 244.43 10.89 - -
DGC 40.30 40.65 40.15 40.70 40.15 +350 +0.87% 566,520 22,895,500 6,047,341 272.40 7.10 - -
DGW 52.90 53.00 52.90 54.00 52.60 +100 +0.19% 250,130 13,274,570 2,279,015 102.66 11.39 - -
DHA 38.55 39.90 38.60 41.10 38.60 +1,350 +3.50% 85,990 3,407,710 587,570 26.47 7.47 - -
DHC 46.80 46.40 46.80 46.80 46.35 -400 -0.85% 445,270 20,720,180 2,598,204 117.04 8.38 - -
DHG 106.00 105.60 107.40 107.40 105.50 -400 -0.38% 3,170 336,740 13,806,785 621.93 20.20 - -
DHM 7.61 7.63 7.59 7.65 7.59 +20 +0.26% 215,130 1,639,030 239,553 10.79 50.06 - -
DIG 14.25 14.55 14.30 14.80 14.10 +300 +2.11% 1,617,820 23,447,750 4,513,950 203.33 9.92 - -
DLG 1.42 1.41 1.41 1.43 1.41 -10 -0.70% 2,577,350 3,644,960 422,027 19.01 - - -
DMC 60.10 61.30 60.10 61.30 59.80 +1,200 +2.00% 112,660 6,791,810 2,128,794 95.89 8.96 - -
DPG 25.10 25.60 25.10 25.80 25.10 +500 +1.99% 414,700 10,605,600 1,113,595 50.16 5.03 - -
DPM 16.85 16.90 16.80 16.95 16.80 +50 +0.30% 2,316,090 39,030,920 6,613,549 297.91 9.39 - -
DPR 40.00 40.00 40.00 40.05 40.00 0 0.00% 16,790 671,650 1,604,992 72.30 11.17 - -
DQC 16.00 16.50 16.00 16.80 15.95 +500 +3.13% 84,620 1,375,820 454,708 20.48 26.05 - -
DRC 19.55 19.60 19.55 19.80 19.35 +50 +0.26% 593,430 11,599,210 2,328,335 104.88 9.37 - -
DRH 7.70 7.66 7.75 7.90 7.61 -40 -0.52% 636,190 4,901,790 462,311 20.82 7.25 - -
DRL 54.30 54.00 54.00 54.00 54.00 -300 -0.55% 40 2,160 513,000 23.11 11.09 - -
DSN 45.35 44.80 45.35 45.35 44.60 -550 -1.21% 21,690 972,040 541,319 24.38 16.03 - -
DTA 4.44 4.60 4.25 4.60 4.25 +160 +3.60% 51,860 230,250 83,075 3.74 37.96 - -
DTL 8.59 8.59 8.59 8.59 8.59 0 0.00% 1,400 12,030 520,820 23.46 - - -
DTT 10.30 9.60 9.60 9.60 9.60 -700 -6.80% 10 100 78,257 3.53 9.65 - -
DVP 41.95 41.60 42.00 42.50 41.50 -350 -0.83% 16,340 682,560 1,664,000 74.95 6.81 - -
DXG 10.35 10.60 10.35 10.60 10.30 +250 +2.42% 4,736,790 49,573,610 5,493,844 247.47 30 - -
DXV 3.80 3.82 3.54 3.82 3.54 +20 +0.53% 3,110 11,830 37,818 1.70 12.44 - -
E1VFVN30 14.00 14.20 14.04 14.20 14.00 +200 +1.43% 1,377,340 19,347,620 - - - - -
EIB 17.00 17.00 16.80 17.00 16.75 0 0.00% 398,930 6,757,750 20,900,359 941.46 30.01 - -
ELC 7.56 7.45 7.56 7.60 7.41 -110 -1.46% 326,780 2,454,150 377,109 16.99 9.06 - -
EMC 15.40 16.45 16.45 16.45 16.45 +1,050 +6.82% 80 1,320 251,641 11.34 134.24 - -
EVE 9.91 10.00 10.05 10.05 9.90 +90 +0.91% 5,390 53,510 380,480 17.14 6.80 - -
EVG 4.79 4.83 4.78 4.88 4.78 +40 +0.84% 790,550 3,815,380 289,800 13.05 13.91 - -
FCM 6.20 6.18 6.15 6.19 6.10 -20 -0.32% 5,840 35,670 253,380 11.41 6.71 - -
FCN 10.75 10.70 10.75 10.80 10.65 -50 -0.47% 674,270 7,231,420 1,262,914 56.89 6.34 - -
FDC 15.15 14.95 15.20 15.20 14.25 -200 -1.32% 1,840 26,430 577,421 26.01 812.14 - -
FIR 30.60 30.80 30.60 30.80 30.50 +200 +0.65% 66,140 2,031,100 640,640 28.86 8.83 - -
FIT 9.08 9.14 8.94 9.18 8.94 +60 +0.66% 175,670 1,594,400 2,328,234 104.88 26.24 - -
FLC 3.07 3.07 3.07 3.09 3.06 0 0.00% 4,481,500 13,760,830 2,179,693 98.18 - - -
FMC 32.85 32.90 32.80 33.90 32.50 +50 +0.15% 290,410 9,599,060 1,613,548 72.68 6.81 - -
FPT 50.00 51.20 50.10 51.40 50.00 +1,200 +2.40% 3,306,720 168,558,960 40,135,942 1,807.93 10.36 - -
FRT 24.90 24.90 24.80 24.95 24.80 0 0.00% 374,600 9,310,770 1,966,647 88.59 27.02 - -
FTM 1.48 1.48 1.49 1.50 1.48 0 0.00% 280,970 416,120 74,000 3.33 - - -
FTS 14.20 14.10 14.10 14.30 14.05 -100 -0.70% 206,590 2,919,070 1,864,967 84.01 54.78 - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 9.54 9.54 9.54 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 5.80 5.50 5.50 5.50 5.50 -300 -5.17% 80 440 - - - - -
FUESSV30 10.35 10.44 10.37 10.44 10.37 +90 +0.87% 425,670 4,422,750 - - - - -
FUESSV50 12.30 12.40 12.30 12.40 12.30 +100 +0.81% 90,060 1,111,240 - - - - -
FUESSVFL 9.70 9.90 9.79 9.90 9.79 +200 +2.06% 304,610 2,986,400 - - - - -
FUEVFVND 12.90 13.01 12.91 13.06 12.90 +110 +0.85% 622,760 8,111,020 - - - - -
FUEVN100 10.94 11.07 10.94 11.07 10.94 +130 +1.19% 4,590 50,370 - - - - -
GAB 151.80 152.60 154.30 154.30 152.00 +800 +0.53% 69,220 10,536,740 2,105,880 94.86 178.34 - -
GAS 71.70 72.50 72.20 72.70 71.60 +800 +1.12% 373,220 26,912,540 138,761,375 6,250.51 13.73 - -
GDT 34.90 34.90 35.45 35.45 34.90 0 0.00% 15,870 555,160 589,339 26.55 8.32 - -
GEG 18.60 16.95 16.20 16.95 16.20 -1,650 -8.87% 721,160 12,145,030 3,455,964 155.67 15.64 - -
GEX 24.40 24.10 24.50 24.60 24.10 -300 -1.23% 8,336,570 202,327,780 11,326,254 510.19 17.35 - -
GIL 25.70 25.55 25.80 25.80 25.40 -150 -0.58% 188,550 4,830,400 919,800 41.43 3.34 - -
GMC 16.75 16.70 16.75 16.75 16.50 -50 -0.30% 7,740 128,170 446,677 20.12 5.57 - -
GMD 23.50 24.05 23.50 24.30 23.50 +550 +2.34% 1,098,050 26,277,730 7,141,045 321.67 15.77 - -
GSP 10.45 10.50 10.50 10.50 10.05 +50 +0.48% 8,230 84,430 378,000 17.03 5.94 - -
GTA 11.35 11.60 11.60 11.60 11.60 +250 +2.20% 30 350 114,028 5.14 7.68 - -
GTN 26.20 26.50 26.10 26.50 26.00 +300 +1.15% 1,304,130 34,247,510 6,598,500 297.23 - - -
GVR 12.75 12.75 12.75 12.80 12.70 0 0.00% 959,790 12,226,630 51,000,000 2,297.30 16.33 - -
HAG 4.72 4.64 4.72 4.75 4.62 -80 -1.69% 6,114,910 28,526,160 4,303,133 193.83 - - -
HAH 13.10 13.35 13.10 13.50 12.90 +250 +1.91% 355,350 4,714,020 632,694 28.50 5.20 - -
HAI 2.73 2.74 2.73 2.75 2.71 +10 +0.37% 1,593,090 4,347,490 500,551 22.55 - - -
HAP 6.00 6.00 5.96 6.20 5.96 0 0.00% 635,630 3,839,780 332,827 14.99 26.64 - -
HAR 3.60 3.67 3.62 3.70 3.58 +70 +1.94% 522,170 1,906,850 364,006 16.40 42.97 - -
HAS 8.65 8.65 8.65 0.00 0.00 0 0.00% - - 67,470 3.04 16.40 - -
HAX 12.60 12.70 12.80 12.80 12.60 +100 +0.79% 25,070 318,510 464,949 20.94 14.02 - -
HBC 10.50 10.45 10.45 10.60 10.35 -50 -0.48% 3,384,730 35,423,950 2,412,648 108.68 8.81 - -
HCD 2.99 3.01 2.99 3.02 2.98 +20 +0.67% 278,420 835,580 81,270 3.66 10.10 - -
HCM 20.30 20.70 20.30 20.75 20.20 +400 +1.97% 3,192,360 65,408,230 6,314,366 284.43 12.63 - -
HDB 29.60 29.75 29.60 29.90 29.60 +150 +0.51% 1,007,690 29,932,430 28,736,158 1,294.42 6.99 - -
HDC 21.50 21.00 21.50 21.75 21.00 -500 -2.33% 1,376,680 29,354,620 1,383,375 62.31 6.82 - -
HDG 24.70 24.60 24.75 24.80 24.45 -100 -0.40% 1,019,810 25,080,280 3,794,363 170.92 2.96 - -
HHS 4.90 4.89 4.90 4.96 4.85 -10 -0.20% 1,161,250 5,666,910 1,343,498 60.52 4.10 - -
HID 2.86 2.82 2.86 2.86 2.82 -40 -1.40% 218,780 620,300 165,701 7.46 - - -
HII 17.50 17.35 16.70 17.50 16.70 -150 -0.86% 208,700 3,567,500 483,198 21.77 12.75 - -
HMC 15.00 15.00 15.00 15.40 14.65 0 0.00% 8,090 123,900 315,000 14.19 - - -
HNG 12.15 12.25 12.15 12.35 12.05 +100 +0.82% 1,995,970 24,280,430 13,579,785 611.70 - - -
HOT 44.50 44.50 44.50 44.50 44.50 0 0.00% 20 890 355,997 16.04 - - -
HPG 25.40 25.70 25.55 25.70 25.50 +300 +1.18% 12,475,700 319,186,780 85,151,364 3,835.65 8.06 - -
HPX 27.40 27.45 27.40 27.45 27.30 +50 +0.18% 448,400 12,272,300 6,313,377 284.39 13.78 - -
HQC 1.75 1.75 1.74 1.76 1.74 0 0.00% 6,660,870 11,654,460 834,049 37.57 30.10 - -
HRC 53.00 53.00 53.00 0.00 0.00 0 0.00% - - 1,600,951 72.11 192.94 - -
HSG 13.45 14.20 13.45 14.20 13.45 +750 +5.58% 11,800,110 162,766,490 6,309,601 284.22 7.25 - -
HSL 5.25 5.25 5.24 5.27 5.20 0 0.00% 72,740 379,360 82,687 3.72 2.31 - -
HT1 15.60 15.55 15.60 15.70 15.45 -50 -0.32% 720,230 11,191,670 5,932,977 267.25 8 - -
HTI 12.00 11.95 12.00 12.00 11.95 -50 -0.42% 850 10,180 298,143 13.43 4.63 - -
HTL 14.50 14.50 14.50 0.00 0.00 0 0.00% - - 174,000 7.84 22.06 - -
HTN 25.00 26.00 25.15 26.00 25.00 +1,000 +4.00% 96,700 2,466,980 859,618 38.72 3.52 - -
HTV 12.50 12.50 12.60 12.70 12.20 0 0.00% 13,370 166,150 163,800 7.38 6.35 - -
HU1 6.00 6.40 6.00 6.42 6.00 +400 +6.67% 100 610 64,000 2.88 6.58 - -
HU3 7.80 7.28 7.80 8.00 7.28 -520 -6.67% 6,240 49,850 72,800 3.28 7.65 - -
HUB 21.80 23.00 21.80 23.00 21.80 +1,200 +5.50% 55,140 1,216,570 350,658 15.80 5.19 - -
HVH 8.13 8.17 8.13 8.25 8.10 +40 +0.49% 128,170 1,043,980 175,246 7.89 3.78 - -
HVN 26.80 26.85 26.80 26.90 26.75 +50 +0.19% 375,150 10,059,570 38,081,109 1,715.37 - - -
HVX 3.30 3.30 3.07 3.40 3.07 0 0.00% 560 1,810 137,033 6.17 17.54 - -
IBC 21.90 22.00 21.90 22.10 21.90 +100 +0.46% 217,550 4,765,920 1,794,974 80.85 - - -
ICT 20.60 20.70 20.80 20.95 20.60 +100 +0.49% 8,400 173,290 666,230 30.01 5.99 - -
IDI 5.29 5.14 5.34 5.39 5.02 -150 -2.84% 2,428,380 12,657,420 1,170,093 52.71 9.03 - -
IJC 12.40 12.30 12.45 12.45 12.15 -100 -0.81% 372,490 4,588,090 1,686,297 75.96 6.58 - -
ILB 17.00 17.00 17.20 17.20 16.90 0 0.00% 38,610 652,770 416,538 18.76 6.92 - -
IMP 49.40 49.15 49.90 49.90 49.15 -250 -0.51% 125,260 6,175,610 3,155,542 142.14 13.41 - -
ITA 4.60 4.61 4.62 4.74 4.60 +10 +0.22% 14,189,280 66,355,030 4,325,662 194.85 144.41 - -
ITC 15.00 15.00 15.00 0.00 0.00 0 0.00% - - 1,081,177 48.70 7.31 - -
ITD 10.00 10.00 9.80 10.00 9.80 0 0.00% 950 9,440 189,926 8.56 11.05 - -
JVC 5.18 5.16 5.15 5.27 5.15 -20 -0.39% 648,730 3,359,170 580,501 26.15 - - -
KBC 13.65 13.65 13.60 13.70 13.55 0 0.00% 1,883,560 25,667,300 6,412,227 288.84 12.33 - -
KDC 36.65 36.65 37.00 37.20 36.35 0 0.00% 1,183,770 43,411,360 7,537,481 339.53 109.37 - -
KDH 24.10 24.30 24.15 24.35 24.15 +200 +0.83% 329,490 7,994,760 13,579,000 611.67 11.78 - -
KHP 6.39 6.38 6.36 6.45 6.35 -10 -0.16% 143,950 919,030 255,527 11.51 - - -
KMR 2.25 2.25 2.21 2.26 2.21 0 0.00% 46,690 104,520 127,975 5.76 - - -
KOS 31.30 31.50 31.60 32.00 31.20 +200 +0.64% 538,790 16,961,210 - - 148.31 - -
KPF 13.90 13.90 14.80 14.80 13.90 0 0.00% 30 430 250,449 11.28 8.60 - -
KSB 30.50 31.30 30.80 31.40 30.70 +800 +2.62% 961,730 29,890,300 1,676,014 75.50 4.78 - -
L10 15.05 15.05 15.05 0.00 0.00 0 0.00% - - 147,340 6.64 8.77 - -
LAF 10.50 10.50 10.50 0.00 0.00 0 0.00% - - 154,644 6.97 9.54 - -
LBM 33.90 33.05 33.05 33.05 33.05 -850 -2.51% 130 4,300 330,500 14.89 5.26 - -
LCG 8.79 8.76 8.94 8.94 8.75 -30 -0.34% 821,460 7,221,580 1,009,574 45.48 5.08 - -
LCM 0.82 0.77 0.80 0.80 0.77 -50 -6.10% 12,310 9,680 18,967 0.85 11.11 - -
LDG 6.96 7.10 7.31 7.41 7.08 +140 +2.01% 6,832,060 49,606,140 1,702,739 76.70 4.09 - -
LEC 15.65 16.00 16.00 16.00 14.70 +350 +2.24% 1,340 20,440 417,600 18.81 - - -
LGC 47.30 48.50 43.60 48.50 43.60 +1,200 +2.54% 2,610 123,250 9,353,456 421.33 30.17 - -
LGL 4.75 4.79 4.75 4.80 4.75 +40 +0.84% 57,740 274,820 246,671 11.11 - - -
LHG 27.70 27.60 27.75 27.75 27.50 -100 -0.36% 219,460 6,052,100 1,380,331 62.18 8.37 - -
LIX 58.10 58.10 57.60 58.20 57.10 0 0.00% 111,710 6,430,730 1,882,440 84.79 9.08 - -
LM8 11.95 11.90 11.60 11.95 11.50 -50 -0.42% 1,100 12,890 111,725 5.03 20.05 - -
LSS 5.85 6.24 6.20 6.24 5.90 +390 +6.67% 300,590 1,837,740 418,048 18.83 15.58 - -
MBB 18.10 18.75 18.20 18.80 18.15 +650 +3.59% 11,784,520 218,132,610 45,214,251 2,036.68 5.18 - -
MCG 1.75 1.82 1.72 1.82 1.72 +70 +4.00% 7,070 12,170 94,731 4.27 7.31 - -
MCP 34.90 34.70 34.70 34.70 34.70 -200 -0.57% 20 690 522,326 23.53 49.14 - -
MDG 11.00 11.00 11.00 0.00 0.00 0 0.00% - - 113,573 5.12 9.33 - -
MHC 7.30 6.83 7.29 7.29 6.79 -470 -6.44% 1,221,870 8,416,260 282,809 12.74 - - -
MSH 31.75 31.65 31.75 31.75 31.40 -100 -0.31% 52,150 1,645,900 1,582,798 71.30 4.48 - -
MSN 54.00 54.20 54.00 54.60 54.00 +200 +0.37% 1,122,350 60,873,490 63,667,832 2,867.92 16.64 - -
MWG 94.20 94.50 94.20 94.80 94.00 +300 +0.32% 615,740 58,108,430 42,778,237 1,926.95 11.27 - -
NAF 22.35 22.10 22.35 22.40 22.10 -250 -1.12% 17,780 395,950 1,324,381 59.66 13.80 - -
NBB 19.80 20.00 20.00 20.40 19.70 +200 +1.01% 84,670 1,683,810 1,866,425 84.07 8.34 - -
NCT 71.00 70.90 71.00 71.20 70.60 -100 -0.14% 55,540 3,936,100 1,855,150 83.57 9.06 - -
NHH 55.80 55.60 55.80 56.00 55.20 -200 -0.36% 172,770 9,579,180 1,914,864 86.26 34.18 - -
NKG 7.95 8.01 7.95 8.05 7.94 +60 +0.75% 2,404,360 19,179,190 1,377,719 62.06 20.05 - -
NLG 28.20 28.50 28.20 28.50 28.10 +300 +1.06% 545,370 15,433,470 7,116,523 320.56 7.94 - -
NNC 47.35 47.85 47.00 47.95 47.00 +500 +1.06% 6,750 319,860 1,048,872 47.25 8.43 - -
NSC 73.00 73.80 73.00 74.00 72.50 +800 +1.10% 35,050 2,564,870 1,296,999 58.42 7.06 - -
NT2 23.85 23.50 23.85 23.90 23.45 -350 -1.47% 277,740 6,542,830 6,765,087 304.73 8.58 - -
NTL 17.10 17.10 17.10 17.20 17.00 0 0.00% 229,580 3,932,710 1,042,928 46.98 6.17 - -
NVL 63.40 63.90 63.40 64.60 63.30 +500 +0.79% 1,575,390 100,752,890 62,048,245 2,794.97 15.79 - -
NVT 4.66 4.66 4.66 4.87 4.66 0 0.00% 6,520 30,580 421,730 19.00 20.27 - -
OGC 6.18 5.90 5.75 6.15 5.75 -280 -4.53% 5,935,090 34,426,560 1,770,000 79.73 16.74 - -
OPC 55.00 57.00 57.00 57.00 57.00 +2,000 +3.64% 10 570 1,514,905 68.24 13.81 - -
PAC 23.70 23.80 23.80 23.80 23.30 +100 +0.42% 20,580 486,030 1,106,027 49.82 7.45 - -
PAN 21.00 20.60 20.80 21.00 20.50 -400 -1.90% 310,780 6,432,220 4,325,150 194.83 19.13 - -
PC1 20.90 21.00 20.90 21.50 20.70 +100 +0.48% 571,790 12,106,700 3,345,793 150.71 9.64 - -
PDN 73.30 74.70 73.30 74.70 72.00 +1,400 +1.91% 1,710 123,650 1,383,590 62.32 9.56 - -
PDR 37.60 38.10 37.60 38.10 37.50 +500 +1.33% 2,284,120 86,244,910 14,106,635 635.43 13.73 - -
PET 9.45 9.37 9.46 9.49 9.37 -80 -0.85% 761,840 7,167,130 783,056 35.27 6.82 - -
PGC 18.00 17.90 17.75 18.00 17.50 -100 -0.56% 58,530 1,028,160 1,080,073 48.65 8.54 - -
PGD 27.20 27.00 27.15 27.15 27.00 -200 -0.74% 2,190 59,300 2,429,948 109.46 14.87 - -
PGI 20.20 19.90 20.20 20.20 19.90 -300 -1.49% 3,520 70,500 1,765,484 79.53 9.12 - -
PHC 10.40 10.40 10.50 10.50 10.05 0 0.00% 75,320 780,400 267,782 12.06 7.12 - -
PHR 58.00 57.90 58.10 58.20 57.70 -100 -0.17% 577,420 33,459,640 7,845,404 353.40 9.29 - -
PIT 4.70 4.70 4.70 0.00 0.00 0 0.00% - - 66,788 3.01 13.78 - -
PJT 10.50 10.40 10.40 10.40 10.20 -100 -0.95% 1,270 13,090 159,749 7.20 5.31 - -
PLP 7.97 7.85 7.98 7.99 7.80 -120 -1.51% 196,790 1,555,440 196,250 8.84 3.78 - -
PLX 50.00 50.40 50.00 50.60 50.00 +400 +0.80% 518,560 26,072,780 61,428,187 2,767.04 53.15 - -
PME 69.30 69.80 69.30 69.80 69.20 +500 +0.72% 210 14,600 5,235,811 235.85 16.70 - -
PMG 12.50 12.50 12.35 12.55 12.35 0 0.00% 2,390 29,980 579,203 26.09 16.81 - -
PNC 9.50 9.50 8.84 9.50 8.84 0 0.00% 480 4,260 102,594 4.62 - - -
PNJ 59.80 60.40 59.80 60.40 59.80 +600 +1.00% 268,900 16,177,240 13,597,491 612.50 12.97 - -
POM 5.30 5.30 5.30 5.30 5.17 0 0.00% 22,400 117,680 1,476,281 66.50 - - -
POW 10.00 10.00 10.05 10.10 9.99 0 0.00% 7,011,680 70,200,860 23,418,716 1,054.90 10.82 - -
PPC 23.95 23.95 23.95 24.10 23.95 0 0.00% 194,180 4,659,740 7,678,683 345.89 6.99 - -
PSH 18.90 18.95 18.90 18.95 18.80 +50 +0.26% 423,400 7,997,940 2,391,429 107.72 - - -
PTB 53.30 53.80 53.30 54.40 53.30 +500 +0.94% 262,320 14,178,000 2,477,984 111.62 6.46 - -
PTC 8.50 9.08 8.01 9.08 8.01 +580 +6.82% 300 2,510 147,187 6.63 2.87 - -
PTL 5.70 5.64 5.33 5.64 5.31 -60 -1.05% 13,980 74,810 557,599 25.12 202.80 - -
PVD 11.20 11.25 11.30 11.30 11.20 +50 +0.45% 2,512,120 28,304,380 4,737,710 213.41 18.56 - -
PVT 12.40 12.45 12.40 12.45 12.30 +50 +0.40% 1,358,210 16,814,660 3,503,930 157.83 5.91 - -
PXI 4.46 4.49 4.20 4.60 4.15 +30 +0.67% 150,160 636,420 134,700 6.07 - - -
PXS 5.59 5.26 5.59 5.59 5.24 -330 -5.90% 285,340 1,532,610 315,600 14.22 - - -
PXT 1.62 1.61 1.61 1.62 1.56 -10 -0.62% 26,300 41,660 32,200 1.45 - - -
QBS 2.36 2.42 2.36 2.42 2.30 +60 +2.54% 137,490 321,100 167,778 7.56 - - -
QCG 6.30 6.45 6.10 6.45 6.10 +150 +2.38% 306,910 1,927,090 1,774,583 79.94 24.75 - -
RAL 104.90 103.80 104.00 104.90 103.80 -1,100 -1.05% 7,370 765,960 1,193,700 53.77 7.24 - -
RDP 7.85 7.83 7.83 7.83 7.70 -20 -0.25% 1,020 7,860 292,346 13.17 4.91 - -
REE 39.90 40.30 40.20 40.35 39.90 +400 +1.00% 289,520 11,616,430 12,495,052 562.84 8.35 - -
RIC 5.15 4.91 4.91 4.91 4.91 -240 -4.66% 100 490 345,511 15.56 - - -
ROS 2.17 2.16 2.17 2.18 2.16 -10 -0.46% 4,491,590 9,731,060 1,226,012 55.23 - - -
S4A 27.15 28.95 28.95 28.95 28.95 +1,800 +6.63% 100 2,900 1,221,690 55.03 14 - -
SAB 188.20 188.80 188.20 190.50 188.20 +600 +0.32% 45,640 8,618,750 121,073,888 5,453.78 28.33 - -
SAM 10.90 11.00 10.80 11.05 10.80 +100 +0.92% 44,120 485,840 2,821,550 127.10 39.32 - -
SAV 11.60 11.65 11.55 11.65 11.50 +50 +0.43% 38,210 442,170 165,478 7.45 6.81 - -
SBA 15.45 15.50 15.45 15.50 15.45 +50 +0.32% 52,920 819,740 934,420 42.09 21 - -
SBT 14.25 14.25 14.30 14.55 14.25 0 0.00% 3,661,030 52,648,730 8,361,053 376.62 22.35 - -
SBV 11.25 11.30 11.15 11.30 11.15 +50 +0.44% 43,540 488,480 308,563 13.90 4.76 - -
SC5 18.25 18.25 18.25 0.00 0.00 0 0.00% - - 273,449 12.32 15.19 - -
SCD 23.00 22.90 23.00 23.00 22.50 -100 -0.43% 100 2,270 194,138 8.74 20.20 - -
SCR 6.28 6.20 6.27 6.32 6.20 -80 -1.27% 1,742,850 10,890,400 2,271,409 102.32 10.02 - -
SCS 125.30 125.00 125.00 125.40 124.00 -300 -0.24% 21,090 2,635,880 6,343,213 285.73 13.02 - -
SFC 22.50 23.35 23.10 23.35 23.10 +850 +3.78% 30 700 262,333 11.82 12.31 - -
SFG 6.82 7.15 7.00 7.29 6.82 +330 +4.84% 257,010 1,813,910 342,466 15.43 - - -
SFI 20.30 20.30 20.20 20.50 20.00 0 0.00% 4,120 83,190 271,112 12.21 6.13 - -
SGN 67.70 67.70 67.70 67.80 67.70 0 0.00% 10,820 732,620 2,270,224 102.26 8.63 - -
SGR 23.80 24.00 23.80 24.00 23.80 +200 +0.84% 4,590 109,360 1,092,958 49.23 7.24 - -
SGT 5.89 5.70 5.85 5.85 5.48 -190 -3.23% 7,560 41,740 421,809 19.00 - - -
SHA 4.49 4.48 4.54 4.54 4.41 -10 -0.22% 29,530 130,910 135,910 6.12 4.78 - -
SHI 9.38 9.35 9.38 9.38 9.24 -30 -0.32% 765,360 7,090,020 811,293 36.54 9.46 - -
SHP 23.40 23.50 23.50 23.50 23.50 +100 +0.43% 27,960 657,060 2,202,190 99.20 10.36 - -
SII 17.00 17.00 17.00 17.00 17.00 0 0.00% 100 1,700 1,097,386 49.43 - - -
SJD 18.55 18.40 18.40 18.60 18.35 -150 -0.81% 58,010 1,071,410 1,269,575 57.19 9.02 - -
SJF 2.32 2.43 2.35 2.44 2.25 +110 +4.74% 1,872,190 4,411,860 192,456 8.67 - - -
SJS 24.60 24.65 24.50 24.75 24.50 +50 +0.20% 113,540 2,797,960 2,807,573 126.47 26.57 - -
SKG 9.30 9.30 9.36 9.37 9.30 0 0.00% 126,420 1,177,550 588,985 26.53 13.95 - -
SMA 10.95 11.00 11.00 11.00 11.00 +50 +0.46% 1,000 11,000 209,236 9.43 48.72 - -
SMB 33.80 33.80 33.80 33.80 33.60 0 0.00% 3,610 121,870 1,008,817 45.44 6.24 - -
SMC 10.50 10.50 10.60 10.60 10.25 0 0.00% 70,290 728,630 639,691 28.81 7.81 - -
SPM 12.20 12.65 11.40 12.65 11.40 +450 +3.69% 350 4,260 174,191 7.85 18.11 - -
SRC 15.30 15.40 15.25 15.40 15.10 +100 +0.65% 9,310 142,180 432,176 19.47 8.19 - -
SRF 13.00 12.85 13.00 13.00 12.80 -150 -1.15% 13,840 177,170 394,693 17.78 6.32 - -
SSC 57.60 57.60 57.60 0.00 0.00 0 0.00% - - 764,455 34.43 16.42 - -
SSI 16.00 16.30 16.00 16.45 15.95 +300 +1.88% 7,903,190 128,676,580 9,795,263 441.23 8.31 - -
ST8 9.95 9.90 9.90 9.90 9.90 -50 -0.50% 1,260 12,470 254,637 11.47 16.65 - -
STB 11.45 11.65 11.45 11.65 11.45 +200 +1.75% 8,721,320 101,022,430 21,012,562 946.51 8.49 - -
STG 15.00 14.80 15.00 15.00 14.20 -200 -1.33% 17,670 259,070 1,454,150 65.50 42.71 - -
STK 15.20 15.15 15.20 15.40 15.05 -50 -0.33% 69,910 1,062,510 1,033,007 46.53 6.69 - -
SVC 68.00 68.00 68.50 68.50 68.00 0 0.00% 30 2,050 2,264,432 102.00 16.05 - -
SVI 63.00 64.00 62.90 64.00 62.90 +1,000 +1.59% 40 2,540 821,276 36.99 5.24 - -
SVT 14.50 13.55 14.45 14.45 13.50 -950 -6.55% 1,410 19,260 142,640 6.43 17.51 - -
SZC 27.25 27.25 27.25 27.45 27.05 0 0.00% 851,820 23,171,410 2,725,000 122.75 12.88 - -
SZL 51.30 51.40 51.00 51.70 51.00 +100 +0.19% 31,230 1,608,340 935,012 42.12 8.97 - -
TAC 46.70 44.20 46.20 46.20 43.70 -2,500 -5.35% 100,070 4,461,280 1,497,326 67.45 10.15 - -
TBC 24.40 24.15 24.45 24.50 24.05 -250 -1.02% 5,510 133,370 1,533,525 69.08 14.93 - -
TCB 21.30 21.80 21.40 21.80 21.35 +500 +2.35% 5,334,940 115,487,010 76,303,051 3,437.07 6.87 - -
TCD 9.99 9.90 9.50 9.90 9.50 -90 -0.90% 1,680 16,350 468,216 21.09 5.64 - -
TCH 20.50 20.75 20.55 20.75 20.45 +250 +1.22% 4,061,250 83,587,710 7,330,385 330.20 9.38 - -
TCL 28.30 28.50 28.30 28.50 28.10 +200 +0.71% 109,360 3,099,050 859,515 38.72 8.08 - -
TCM 23.40 23.15 23.20 23.45 23.15 -250 -1.07% 611,600 14,226,820 1,434,557 64.62 5.75 - -
TCO 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 200,737 9.04 12.31 - -
TCR 3.23 3.11 3.44 3.45 3.11 -120 -3.72% 5,120 17,620 141,272 6.36 3.88 - -
TCT 29.40 28.60 28.90 28.90 27.80 -800 -2.72% 61,610 1,744,150 365,737 16.47 196.29 - -
TDC 9.15 9.17 9.15 9.20 9.14 +20 +0.22% 156,750 1,436,830 917,000 41.31 5.46 - -
TDG 2.16 2.31 2.10 2.31 2.09 +150 +6.94% 863,920 1,905,820 38,739 1.74 - - -
TDH 8.00 7.92 8.00 8.00 7.91 -80 -1.00% 1,400,660 11,117,020 743,517 33.49 6.37 - -
TDM 23.85 23.85 23.70 24.50 23.70 0 0.00% 176,700 4,219,890 2,282,445 102.81 10.83 - -
TDW 23.00 23.00 23.00 23.00 21.50 0 0.00% 5,280 115,650 195,500 8.81 7.86 - -
TEG 5.00 5.15 5.00 5.20 5.00 +150 +3.00% 48,650 248,570 166,776 7.51 - - -
TGG 1.20 1.19 1.19 1.20 1.17 -10 -0.83% 372,100 442,420 32,487 1.46 - - -
THG 52.30 54.00 52.30 55.90 52.10 +1,700 +3.25% 27,850 1,476,360 784,056 35.32 4.55 - -
THI 35.85 35.85 35.85 35.85 35.85 0 0.00% 350 12,550 1,577,400 71.05 10.12 - -
TIP 27.00 27.10 27.00 27.30 26.95 +100 +0.37% 120,040 3,247,230 704,685 31.74 7.27 - -
TIX 31.00 31.00 31.00 0.00 0.00 0 0.00% - - 930,000 41.89 9.97 - -
TLD 16.10 16.10 16.10 16.25 15.95 0 0.00% 349,990 5,629,680 612,671 27.60 17.84 - -
TLG 35.10 35.20 35.30 35.30 35.05 +100 +0.28% 53,460 1,877,370 2,685,565 120.97 14.76 - -
TLH 3.85 3.86 3.85 3.90 3.80 +10 +0.26% 94,410 365,240 388,511 17.50 - - -
TMP 41.10 41.10 41.20 41.20 41.10 0 0.00% 410 16,870 2,877,000 129.59 8.77 - -
TMS 30.60 31.95 30.25 32.70 30.25 +1,350 +4.41% 12,710 396,660 2,250,384 101.37 7 - -
TMT 5.43 5.39 5.08 5.42 5.05 -40 -0.74% 1,830 9,510 198,772 8.95 50.86 - -
TN1 50.00 49.50 49.00 49.50 49.00 -500 -1.00% 1,760 86,640 869,021 39.15 6.36 - -
TNA 16.35 16.40 16.30 16.45 16.30 +50 +0.31% 206,750 3,381,780 645,929 29.10 4.25 - -
TNC 24.80 26.50 24.90 26.50 24.90 +1,700 +6.85% 50,810 1,270,370 510,125 22.98 9.47 - -
TNI 3.17 3.25 3.12 3.36 3.11 +80 +2.52% 1,410,540 4,479,300 170,625 7.69 14.25 - -
TNT 1.57 1.58 1.53 1.59 1.53 +10 +0.64% 32,410 50,000 40,290 1.81 - - -
TPB 22.95 23.75 22.95 23.95 22.85 +800 +3.49% 2,844,100 66,697,180 19,393,612 873.59 5.52 - -
TPC 7.64 7.90 7.99 7.99 7.90 +260 +3.40% 410 3,260 177,884 8.01 7.31 - -
TRA 57.50 57.70 56.50 57.80 56.50 +200 +0.35% 9,530 547,900 2,391,696 107.73 14.11 - -
TRC 34.50 34.50 33.90 34.50 33.90 0 0.00% 800 27,420 1,004,813 45.26 11.62 - -
TS4 3.61 3.61 3.65 3.65 3.61 0 0.00% 5,900 21,340 57,946 2.61 - - -
TSC 2.97 2.95 2.97 2.97 2.90 -20 -0.67% 621,560 1,826,580 435,562 19.62 458.39 - -
TTA 0.00 21.60 21.60 21.60 21.60 +21,600 +0.00% 5,484,500 118,465,200 2,916,000 131.35 - - -
TTB 5.43 5.78 5.45 5.81 5.43 +350 +6.45% 3,177,110 17,866,600 270,660 12.19 21.90 - -
TTE 11.20 11.30 11.30 11.30 11.30 +100 +0.89% 370 4,180 321,942 14.50 - - -
TTF 4.70 4.79 4.65 4.81 4.56 +90 +1.91% 2,708,530 12,834,300 1,490,638 67.15 - - -
TV2 48.30 48.30 48.20 48.35 47.70 0 0.00% 164,690 7,895,520 1,159,689 52.24 5.35 - -
TVB 7.80 8.10 7.82 8.10 7.82 +300 +3.85% 621,400 4,951,760 393,455 17.72 7.63 - -
TVS 10.50 10.60 10.50 10.70 10.45 +100 +0.95% 1,560 16,360 955,322 43.03 9.63 - -
TVT 20.20 20.30 20.30 20.30 20.30 +100 +0.50% 1,300 26,390 426,300 19.20 6.05 - -
TYA 13.05 13.10 13.15 13.15 13.00 +50 +0.38% 30,700 399,770 401,916 18.10 5.63 - -
UDC 5.50 5.65 5.54 5.65 5.45 +150 +2.73% 16,760 94,360 196,089 8.83 - - -
UIC 39.50 38.50 39.45 40.85 38.20 -1,000 -2.53% 2,920 112,790 308,000 13.87 5.33 - -
VAF 11.10 10.35 10.35 10.35 10.35 -750 -6.76% 10 100 389,836 17.56 32.80 - -
VCB 82.50 82.90 82.40 83.00 82.40 +400 +0.48% 1,188,400 98,445,510 307,465,940 13,849.82 16.78 - -
VCF 208.00 208.00 208.00 0.00 0.00 0 0.00% - - 5,528,460 249.03 8.14 - -
VCI 28.40 29.30 28.40 29.50 28.20 +900 +3.17% 760,340 21,826,570 4,848,534 218.40 6.91 - -
VDP 33.00 32.70 32.70 32.70 32.70 -300 -0.91% 10 330 416,909 18.78 8.93 - -
VDS 6.55 6.54 6.99 6.99 6.54 -10 -0.15% 5,130 35,800 654,653 29.49 29.24 - -
VFG 47.70 46.00 48.00 48.00 45.90 -1,700 -3.56% 52,350 2,469,730 1,475,996 66.49 11.97 - -
VGC 22.85 23.40 23.00 23.50 22.70 +550 +2.41% 692,540 16,076,770 10,491,390 472.59 16.75 - -
VHC 41.25 42.30 40.85 42.45 40.85 +1,050 +2.55% 816,310 34,313,250 7,696,317 346.68 6.89 - -
VHM 76.70 76.90 77.00 77.20 76.70 +200 +0.26% 1,791,160 137,842,790 252,963,620 11,394.76 11.70 - -
VIC 94.00 94.00 95.00 95.40 93.50 0 0.00% 1,089,310 102,584,910 317,948,475 14,322.00 41.69 - -
VID 9.00 9.48 9.48 9.48 9.48 +480 +5.33% 400 3,790 266,141 11.99 45.98 - -
VIP 6.15 6.22 6.24 6.30 6.18 +70 +1.14% 117,220 731,150 407,229 18.34 3.11 - -
VIS 13.20 13.10 13.00 13.25 12.55 -100 -0.76% 1,550 20,290 967,178 43.57 - - -
VJC 105.90 106.00 105.30 106.10 105.30 +100 +0.09% 356,340 37,736,870 55,526,891 2,501.21 24.42 - -
VMD 21.00 21.00 21.00 0.00 0.00 0 0.00% - - 324,246 14.61 9.71 - -
VND 12.65 12.95 12.65 13.10 12.65 +300 +2.37% 2,251,700 28,977,270 2,700,345 121.64 5.81 - -
VNE 5.87 5.89 5.89 5.95 5.83 +20 +0.34% 88,230 518,370 482,591 21.74 93.86 - -
VNG 15.00 15.15 15.00 15.25 14.90 +150 +1.00% 206,560 3,119,670 1,473,741 66.38 33.66 - -
VNL 17.50 17.50 17.50 0.00 0.00 0 0.00% - - 157,500 7.09 6.83 - -
VNM 124.50 126.40 124.60 126.40 124.20 +1,900 +1.53% 1,224,030 153,548,440 220,110,141 9,914.87 20.21 - -
VNS 10.75 11.20 10.80 11.20 10.80 +450 +4.19% 70 770 760,023 34.24 - - -
VOS 1.48 1.50 1.48 1.51 1.48 +20 +1.35% 129,380 194,080 210,000 9.46 136.95 - -
VPB 22.85 23.25 22.90 23.25 22.90 +400 +1.75% 3,514,770 81,280,860 56,677,650 2,553.05 5.54 - -
VPD 14.60 15.00 14.60 15.00 14.60 +400 +2.74% 2,630 39,130 1,598,844 72.02 45.65 - -
VPG 12.90 13.20 12.80 13.20 12.80 +300 +2.33% 925,760 12,082,640 517,438 23.31 10.19 - -
VPH 4.70 4.63 4.57 4.70 4.57 -70 -1.49% 41,490 190,810 441,507 19.89 22.31 - -
VPI 41.05 41.15 41.05 41.30 40.90 +100 +0.24% 623,770 25,634,530 6,584,000 296.58 12.66 - -
VPS 13.90 13.90 13.90 14.00 13.25 0 0.00% 4,100 56,780 340,005 15.32 29.31 - -
VRC 6.85 7.20 6.89 7.29 6.80 +350 +5.11% 185,440 1,302,280 360,000 16.22 112.34 - -
VRE 28.30 28.50 28.25 28.50 28.20 +200 +0.71% 4,092,340 115,898,190 64,761,075 2,917.17 26.74 - -
VSC 34.40 34.80 34.60 34.90 34.35 +400 +1.16% 153,710 5,328,530 1,918,273 86.41 7.19 - -
VSH 19.20 19.10 18.80 19.15 18.50 -100 -0.52% 8,610 161,880 3,939,208 177.44 89.66 - -
VSI 18.70 18.70 18.65 18.70 18.40 0 0.00% 12,740 234,750 246,840 11.12 10.05 - -
VTB 9.80 9.85 9.85 9.90 9.85 +50 +0.51% 4,530 44,640 106,425 4.79 9.76 - -
VTO 6.90 6.88 6.90 6.90 6.88 -20 -0.29% 1,550 10,690 542,603 24.44 7.60 - -
YBM 4.64 4.49 4.51 4.62 4.41 -150 -3.23% 14,650 65,730 64,206 2.89 7.60 - -
YEG 49.40 49.20 49.40 49.40 49.00 -200 -0.40% 11,800 580,390 1,451,677 65.39 - - -
合計 3,132,824,022 141,118.20 0 0
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)。