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

2022/09/30 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 1,132.11
+6.04/+0.54%
売買高 580,630,200 株
（前日比 +47.90%）
売買高（相対取引を含む） 697,850,143 株
（前日比 +49.10%）
値上がり銘柄数 145
値下がり銘柄数 183
変わらず銘柄数 85
総銘柄数 413
売買代金 13,027,821 百万VND
（前日比 +42.40%）
売買代金（相対取引を含む） 17,125,963 百万VND
（前日比 +52.61%）
前日終値 1126.07 (09/29) 
始値 1115.20
高値 1135.47
安値 1099.44
年初来高値 1,528.57 (01/06) 
年初来安値 1126.07 (09/29) 
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
VN30 1,152.01 +4.57 +0.4% VN100 1,109.45 +3.60 +0.33% VNFIN Lead 1,515.56 +11.76 +0.78%
VNMID 1,510.82 +2.30 +0.15% VNALL 1,123.09 +3.83 +0.34% VNFIN Select 1,581.78 +0.65 +0.04%
VNSML 1,350.63 +7.28 +0.54% VN Diamond 1,724.61 +3.59 +0.21% VNX Allshare 1,809.48 +5.77 +0.32%
産業トレンド
-0.30 -1.38 -0.13 +0.65 +0.52 +0.43
+0.79 -0.25 +0.05 -0.62 -0.45 - -
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（2022/09/30 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 10.05 9.89 10.00 10.00 9.55 -160 -1.59% 3,574,300 35,044,090 3,780,695 227.75 3.68 - -
AAM 11.85 11.65 11.40 11.65 11.10 -200 -1.69% 4,400 49,670 121,756 7.33 16.64 - -
AAT 9.50 9.50 9.50 9.50 8.87 0 0.00% 1,367,900 12,576,880 606,114 36.51 15.63 - -
ABR 11.70 10.95 11.05 11.05 10.95 -750 -6.41% 300 3,300 219,000 13.19 6.83 - -
ABS 10.40 10.60 10.05 10.70 9.90 +200 +1.92% 610,900 6,292,600 848,000 51.08 9.24 - -
ABT 34.40 34.00 34.00 34.00 34.00 -400 -1.16% 500 17,000 400,427 24.12 8.03 - -
ACB 22.00 22.20 22.00 22.45 21.85 +200 +0.91% 4,219,300 93,388,560 74,979,059 4,516.81 6.11 - -
ACC 16.15 16.20 16.20 16.20 15.60 +50 +0.31% 90,100 1,428,970 1,701,000 102.47 4.77 - -
ACL 15.30 14.80 15.00 15.05 14.30 -500 -3.27% 205,600 3,018,190 742,353 44.72 2.38 - -
ADG 41.70 42.10 41.60 42.10 41.10 +400 +0.96% 88,400 3,667,050 837,331 50.44 7.50 - -
ADS 13.20 13.70 13.00 13.70 12.45 +500 +3.79% 566,300 7,242,800 599,773 36.13 45.51 - -
AGG 36.00 36.00 35.80 36.00 35.00 0 0.00% 207,400 7,427,130 4,021,675 242.27 7.82 - -
AGM 16.30 15.40 15.30 16.00 15.20 -900 -5.52% 194,000 2,974,930 280,280 16.88 6.96 - -
AGR 9.80 9.80 9.70 9.80 9.30 0 0.00% 524,000 5,037,270 2,069,760 124.68 30.34 - -
AMD 1.78 1.73 1.76 1.79 1.66 -50 -2.81% 1,354,900 2,327,790 282,863 17.04 8.87 - -
ANV 38.35 39.20 38.35 39.20 36.00 +850 +2.22% 1,135,600 42,144,670 4,983,413 300.21 7.07 - -
APC 16.50 16.10 16.80 17.15 16.10 -400 -2.42% 8,400 137,200 320,471 19.31 3.65 - -
APG 6.08 6.12 6.02 6.15 5.75 +40 +0.66% 1,860,200 11,061,480 895,396 53.94 8.40 - -
APH 10.85 10.85 10.80 10.95 10.20 0 0.00% 2,156,300 22,749,030 2,646,144 159.41 3.16 - -
ASG 27.00 26.60 27.00 27.00 26.60 -400 -1.48% 700 18,830 2,012,394 121.23 9.13 - -
ASM 14.30 14.80 14.40 14.80 13.30 +500 +3.50% 8,092,700 113,545,790 4,980,596 300.04 5.90 - -
ASP 6.81 6.85 6.75 6.85 6.64 +40 +0.59% 117,500 789,160 255,776 15.41 6.44 - -
AST 56.40 57.00 56.30 57.00 56.30 +600 +1.06% 48,800 2,748,070 2,565,000 154.52 13.45 - -
BAF 22.60 22.45 23.20 23.20 21.55 -150 -0.66% 2,116,500 47,194,410 3,222,024 194.10 17.32 - -
BBC 60.50 60.50 60.50 0.00 0.00 0 0.00% - - 1,134,538 68.35 10.37 - -
BCE 8.58 8.50 8.60 8.62 8.05 -80 -0.93% 108,800 916,520 297,500 17.92 8.26 - -
BCG 12.10 12.30 12.05 12.40 11.35 +200 +1.65% 5,943,200 69,557,110 6,561,652 395.28 11.61 - -
BCM 84.70 90.60 83.00 90.60 80.00 +5,900 +6.97% 464,400 38,969,090 93,771,000 5,648.86 38.85 - -
BFC 22.75 23.10 22.25 23.10 22.25 +350 +1.54% 221,000 4,989,850 1,320,581 79.55 19.83 - -
BHN 51.00 51.00 51.00 52.50 51.00 0 0.00% 500 25,650 11,821,800 712.16 22.36 - -
BIC 27.95 27.05 26.70 27.85 26.10 -900 -3.22% 37,400 999,220 3,172,340 191.10 17.04 - -
BID 33.50 33.90 32.80 33.90 32.30 +400 +1.19% 1,817,900 59,766,300 171,483,957 10,330.36 15.67 - -
BKG 6.00 6.00 5.90 6.00 5.73 0 0.00% 133,300 777,900 372,000 22.41 9.80 - -
BMC 17.20 16.95 16.90 17.00 16.00 -250 -1.45% 163,400 2,680,520 210,055 12.65 13.07 - -
BMI 28.10 28.00 27.50 28.30 26.35 -100 -0.36% 762,900 20,872,640 3,069,472 184.91 16.73 - -
BMP 57.50 57.60 56.60 57.60 55.00 +100 +0.17% 64,100 3,598,240 4,715,190 284.05 11.15 - -
BRC 12.55 11.95 11.95 12.00 11.95 -600 -4.78% 600 7,180 147,881 8.91 7.55 - -
BSI 29.60 30.00 29.10 30.00 27.85 +400 +1.35% 1,310,000 38,329,520 5,619,020 338.50 30.74 - -
BTP 17.50 17.50 17.50 17.60 16.90 0 0.00% 44,600 767,100 1,058,498 63.76 5.80 - -
BTT 46.75 43.65 43.65 43.65 43.65 -3,100 -6.63% 100 4,370 589,275 35.50 12.28 - -
BVH 53.50 53.50 53.50 54.40 51.60 0 0.00% 1,718,500 91,146,860 39,714,268 2,392.43 31.68 - -
BWE 49.10 49.00 49.00 49.00 46.00 -100 -0.20% 475,200 22,815,360 9,453,080 569.46 19.29 - -
C32 23.80 23.35 23.70 23.70 23.00 -450 -1.89% 59,400 1,393,310 350,954 21.14 4.95 - -
C47 11.40 11.65 11.50 11.70 10.70 +250 +2.19% 232,400 2,589,900 320,719 19.32 32.27 - -
CAV 54.50 54.50 54.50 0.00 0.00 0 0.00% - - 3,133,174 188.75 6.73 - -
CCI 26.70 24.85 26.60 26.60 24.85 -1,850 -6.93% 35,100 880,640 435,896 26.26 17.52 - -
CCL 8.16 7.83 8.15 8.15 7.59 -330 -4.04% 133,300 1,030,470 416,553 25.09 9.64 - -
CDC 17.85 18.15 17.85 18.15 17.75 +300 +1.68% 143,100 2,567,040 399,095 24.04 8.38 - -
CHP 25.05 25.05 25.00 25.05 24.60 0 0.00% 29,200 724,680 3,680,162 221.70 16.07 - -
CIG 7.55 7.30 7.40 7.60 7.03 -250 -3.31% 409,600 2,921,580 230,242 13.87 1825.00 - -
CII 19.60 19.35 19.25 19.60 18.25 -250 -1.28% 6,477,800 122,349,880 4,880,360 294.00 25.77 - -
CKG 27.50 27.90 27.00 28.45 27.00 +400 +1.45% 1,039,300 28,621,130 2,416,134 145.55 19.29 - -
CLC 35.50 35.45 35.20 35.45 35.10 -50 -0.14% 1,100 38,740 929,059 55.97 7.28 - -
CLL 30.55 29.60 30.20 30.20 28.50 -950 -3.11% 48,600 1,422,340 1,006,400 60.63 12.20 - -
CLW 37.00 37.00 37.00 0.00 0.00 0 0.00% - - 481,000 28.98 33.39 - -
CMG 44.60 45.80 44.60 45.90 43.55 +1,200 +2.69% 68,700 3,046,490 6,870,066 413.86 32.88 - -
CMV 11.00 10.45 10.55 10.90 10.25 -550 -5.00% 4,000 41,220 189,729 11.43 8.54 - -
CMX 11.45 11.40 11.25 11.45 10.65 -50 -0.44% 1,885,700 20,553,150 1,161,648 69.98 3.66 - -
CNG 35.50 35.40 35.50 35.50 33.10 -100 -0.28% 254,000 8,683,790 955,788 57.58 13.51 - -
COM 40.00 40.00 40.00 40.00 40.00 0 0.00% 800 32,000 564,825 34.03 11.07 - -
CRC 6.01 6.09 6.01 6.18 5.80 +80 +1.33% 170,400 1,018,740 182,700 11.01 16.96 - -
CRE 14.80 14.50 14.75 14.75 13.95 -300 -2.03% 174,600 2,501,480 2,923,192 176.10 2.98 - -
CSM 15.60 15.60 15.65 15.65 15.60 0 0.00% 5,400 84,250 1,616,554 97.38 30.83 - -
CSV 39.80 40.25 39.00 40.25 37.55 +450 +1.13% 521,700 20,224,670 1,779,050 107.17 8.01 - -
CTD 58.40 57.70 57.10 58.00 54.40 -700 -1.20% 908,200 50,476,820 4,261,692 256.73 6.51 - -
CTF 23.00 23.05 23.00 23.05 22.60 +50 +0.22% 305,600 6,976,490 1,752,204 105.55 25.27 - -
CTG 22.60 23.20 22.65 23.25 22.45 +600 +2.65% 5,377,300 122,361,450 111,493,414 6,716.47 11.35 - -
CTI 13.85 13.40 13.40 13.80 12.95 -450 -3.25% 695,200 9,206,010 734,320 44.24 11.25 - -
CTR 62.20 60.00 62.00 62.40 58.00 -2,200 -3.54% 908,800 54,239,040 6,863,153 413.44 20.13 - -
CTS 15.60 16.45 15.20 16.65 14.65 +850 +5.45% 804,000 12,356,340 2,446,137 147.36 15.25 - -
CVT 42.55 42.00 42.00 42.00 42.00 -550 -1.29% 100 4,200 1,541,017 92.83 9.85 - -
D2D 33.20 32.00 33.00 33.10 31.00 -1,200 -3.61% 75,500 2,411,400 968,312 58.33 2.11 - -
DAG 5.37 5.40 5.35 5.40 5.19 +30 +0.56% 193,900 1,019,390 321,635 19.38 5.26 - -
DAH 6.59 6.65 6.50 6.67 6.20 +60 +0.91% 193,500 1,244,880 559,930 33.73 369.44 - -
DAT 14.10 14.10 14.10 0.00 0.00 0 0.00% - - 887,385 53.46 10.13 - -
DBC 20.55 21.35 20.30 21.45 19.95 +800 +3.89% 4,205,700 86,337,420 5,166,740 311.25 6.38 - -
DBD 42.45 41.95 42.00 42.00 41.10 -500 -1.18% 18,600 766,870 3,139,684 189.14 17.16 - -
DBT 13.25 13.00 12.95 13.00 12.80 -250 -1.89% 20,500 264,840 184,667 11.12 7.78 - -
DC4 9.40 8.99 9.39 9.39 8.75 -410 -4.36% 77,700 683,110 471,973 28.43 5.11 - -
DCL 24.00 23.85 23.50 24.10 23.00 -150 -0.63% 76,700 1,815,190 1,742,029 104.94 15.32 - -
DCM 32.25 33.70 32.05 34.00 30.50 +1,450 +4.50% 7,104,300 225,430,300 17,840,780 1,074.75 56.64 - -
DGC 72.60 77.60 70.90 77.60 69.00 +5,000 +6.89% 5,658,300 415,545,510 29,470,805 1,775.35 18.30 - -
DGW 63.40 64.40 62.80 64.40 59.90 +1,000 +1.58% 949,000 58,785,920 10,502,061 632.65 16.26 - -
DHA 36.35 36.00 35.80 36.00 35.00 -350 -0.96% 43,500 1,545,110 530,139 31.94 8.53 - -
DHC 57.80 57.80 56.40 57.80 56.40 0 0.00% 112,500 6,426,520 4,045,678 243.72 17.09 - -
DHG 86.50 85.50 86.50 86.60 85.00 -1,000 -1.16% 11,100 951,570 11,178,789 673.42 18.32 - -
DHM 10.95 11.15 10.90 11.15 10.85 +200 +1.83% 375,200 4,112,920 350,067 21.09 83.21 - -
DIG 30.00 29.70 29.50 29.70 27.90 -300 -1.00% 13,026,800 372,087,300 18,112,604 1,091.12 23.09 - -
DLG 3.06 2.99 2.96 3.01 2.88 -70 -2.29% 1,721,200 5,100,090 894,936 53.91 - - -
DMC 45.90 45.55 46.00 46.00 45.55 -350 -0.76% 2,000 91,650 1,581,836 95.29 6.80 - -
DPG 36.50 37.00 36.50 37.05 33.95 +500 +1.37% 1,187,300 41,547,160 2,330,983 140.42 8.81 - -
DPM 45.05 46.85 45.05 47.90 43.50 +1,800 +4.00% 4,030,800 182,444,300 18,334,010 1,104.46 54.29 - -
DPR 65.10 65.50 65.10 65.50 60.60 +400 +0.61% 122,200 7,811,790 2,816,500 169.67 14.37 - -
DQC 18.85 18.30 18.00 18.30 17.55 -550 -2.92% 166,200 2,971,620 504,313 30.38 18.07 - -
DRC 27.60 28.20 28.00 28.20 26.45 +600 +2.17% 1,123,700 30,595,730 3,349,951 201.80 13.37 - -
DRH 7.35 7.25 7.34 7.34 6.95 -100 -1.36% 887,500 6,290,440 896,882 54.03 9.50 - -
DRL 69.50 68.40 69.50 69.50 68.20 -1,100 -1.58% 5,300 366,550 649,800 39.14 12.38 - -
DSN 51.90 52.80 51.20 52.80 51.20 +900 +1.73% 6,100 315,440 637,983 38.43 7.88 - -
DTA 9.21 9.77 9.21 9.77 9.00 +560 +6.08% 10,100 92,890 176,445 10.63 26.69 - -
DTL 25.50 25.00 25.00 25.00 25.00 -500 -1.96% 300 7,500 1,515,775 91.31 - - -
DTT 12.65 12.65 12.65 12.65 12.65 0 0.00% 200 2,530 103,121 6.21 13.90 - -
DVP 51.40 51.40 50.50 51.40 49.60 0 0.00% 12,600 631,580 2,056,000 123.86 8.30 - -
DXG 20.00 20.30 20.20 20.50 18.70 +300 +1.50% 13,242,500 259,009,350 12,383,640 746.00 7.60 - -
DXS 15.50 14.45 15.50 15.50 14.45 -1,050 -6.77% 801,900 11,697,400 5,952,390 358.58 3.37 - -
DXV 4.75 5.00 4.74 5.00 4.53 +250 +5.26% 2,300 10,890 49,500 2.98 - - -
E1VFVN30 19.90 19.92 20.00 20.00 19.21 +20 +0.10% 2,073,700 40,214,250 - - - - -
EIB 36.75 34.20 36.00 36.40 34.20 -2,550 -6.94% 1,091,500 38,199,130 42,046,605 2,532.93 48.58 - -
ELC 11.60 11.70 11.10 11.70 11.00 +100 +0.86% 312,400 3,522,030 595,860 35.90 19.83 - -
EMC 17.40 17.40 17.40 0.00 0.00 0 0.00% - - 266,174 16.03 187.10 - -
EVE 14.30 14.50 14.30 14.50 13.85 +200 +1.40% 90,400 1,275,050 595,828 35.89 7.68 - -
EVF 9.85 9.76 9.83 9.94 9.60 -90 -0.91% 205,500 2,005,550 3,426,385 206.41 10.63 - -
EVG 6.34 6.09 6.34 6.34 5.90 -250 -3.94% 79,600 481,570 1,310,872 78.97 21.29 - -
FCM 5.01 4.90 5.01 5.01 4.66 -110 -2.20% 148,200 706,020 220,990 13.31 5.21 - -
FCN 13.80 13.65 13.10 13.70 12.85 -150 -1.09% 4,121,200 53,883,290 2,149,042 129.46 7.33 - -
FDC 21.20 21.20 21.20 0.00 0.00 0 0.00% - - 818,818 49.33 12.45 - -
FIR 46.70 47.50 46.70 47.80 46.50 +800 +1.71% 359,600 16,960,620 2,119,213 127.66 6.69 - -
FIT 5.70 5.64 5.69 5.69 5.31 -60 -1.05% 1,401,500 7,670,630 1,917,222 115.50 20.43 - -
FLC 3.57 3.57 3.57 0.00 0.00 0 0.00% - - 2,534,692 152.69 8.24 - -
FMC 45.80 46.00 44.90 47.00 42.60 +200 +0.44% 149,000 6,524,720 3,007,889 181.20 8.41 - -
FPT 77.00 80.50 77.00 80.80 76.90 +3,500 +4.55% 2,109,900 164,667,240 88,310,639 5,319.92 19.08 - -
FRT 71.00 73.30 70.00 73.50 66.30 +2,300 +3.24% 2,320,800 160,257,630 8,684,037 523.13 28.06 - -
FTS 29.70 31.70 29.90 31.70 29.10 +2,000 +6.73% 1,404,900 42,541,170 6,183,400 372.49 17.79 - -
FUCTVGF3 12.55 13.25 13.25 13.25 13.25 +700 +5.58% 100 1,330 - - - - -
FUCTVGF4 13.50 14.40 14.40 14.40 14.40 +900 +6.67% 100 1,440 - - - - -
FUCVREIT 7.25 7.25 7.25 0.00 0.00 0 0.00% - - - - - - -
FUEDCMID 10.00 10.00 9.72 10.00 9.39 0 0.00% 144,900 1,367,220 - - - - -
FUEIP100 8.35 8.37 8.22 8.37 8.13 +20 +0.24% 65,800 543,410 - - - - -
FUEKIV30 7.68 7.44 7.60 7.60 7.41 -240 -3.13% 4,000 29,920 - - - - -
FUEMAV30 13.55 13.74 13.54 13.74 13.20 +190 +1.40% 79,200 1,063,870 - - - - -
FUESSV30 14.18 14.49 14.21 14.49 14.10 +310 +2.19% 9,000 127,580 - - - - -
FUESSV50 19.01 19.00 19.00 19.17 18.80 -10 -0.05% 9,500 180,660 - - - - -
FUESSVFL 15.55 15.53 15.15 15.53 14.90 -20 -0.13% 74,300 1,122,710 - - - - -
FUEVFVND 24.72 25.50 24.90 25.50 23.99 +780 +3.16% 1,819,200 44,237,090 - - - - -
FUEVN100 15.05 15.00 15.02 15.02 14.52 -50 -0.33% 81,300 1,195,210 - - - - -
GAB 196.40 196.40 196.40 0.00 0.00 0 0.00% - - 2,927,143 176.33 180.02 - -
GAS 105.00 110.00 102.00 112.00 101.40 +5,000 +4.76% 719,100 75,415,040 210,534,500 12,682.80 17.91 - -
GDT 39.00 38.70 38.95 38.95 38.70 -300 -0.77% 8,100 313,670 749,427 45.15 9.05 - -
GEG 18.40 18.20 18.40 18.40 17.40 -200 -1.09% 1,075,700 19,172,090 5,859,252 352.97 15.88 - -
GEX 18.20 19.00 18.10 19.00 17.00 +800 +4.40% 11,814,500 210,395,920 16,178,420 974.60 14.33 - -
GIL 33.45 32.10 32.50 33.20 31.15 -1,350 -4.04% 987,500 31,212,760 2,214,877 133.43 4.08 - -
GMC 16.85 16.20 16.80 16.80 15.75 -650 -3.86% 9,500 152,970 533,806 32.16 2.77 - -
GMD 47.35 48.00 47.15 48.10 47.10 +650 +1.37% 1,357,900 64,568,630 14,466,142 871.45 29.96 - -
GMH 14.60 14.55 14.20 14.55 13.65 -50 -0.34% 3,700 52,070 240,075 14.46 18.90 - -
GSP 10.70 10.55 10.50 10.70 10.45 -150 -1.40% 36,500 384,640 588,684 35.46 7.71 - -
GTA 16.25 16.00 15.30 16.00 15.30 -250 -1.54% 2,000 30,680 157,280 9.47 8.60 - -
GVR 20.90 20.90 20.30 20.95 19.50 0 0.00% 1,585,200 32,171,950 83,600,000 5,036.14 25.71 - -
HAG 12.40 13.25 12.55 13.25 12.25 +850 +6.85% 31,444,800 401,479,180 12,288,040 740.24 - - -
HAH 42.10 41.50 41.30 42.10 39.20 -600 -1.43% 5,175,800 206,729,610 2,834,276 170.74 17.67 - -
HAI 1.58 1.58 1.58 0.00 0.00 0 0.00% - - 288,639 17.39 19.04 - -
HAP 6.85 6.70 6.84 6.85 6.41 -150 -2.19% 138,200 911,500 743,313 44.78 18.87 - -
HAR 4.70 4.50 4.70 4.70 4.38 -200 -4.26% 806,600 3,567,400 430,578 25.94 68.18 - -
HAS 10.30 10.30 10.30 0.00 0.00 0 0.00% - - 80,340 4.84 15.54 - -
HAX 20.95 21.60 20.95 21.60 19.50 +650 +3.10% 1,223,500 24,678,400 1,229,978 74.10 15.12 - -
HBC 17.00 16.35 16.55 16.75 15.85 -650 -3.82% 3,956,600 63,994,870 4,297,463 258.88 9.52 - -
HCD 7.32 7.30 7.30 7.30 6.82 -20 -0.27% 142,400 994,410 230,606 13.89 10.03 - -
HCM 24.55 24.50 24.55 24.90 22.85 -50 -0.20% 12,376,900 291,252,920 11,201,693 674.80 15.35 - -
HDB 19.15 19.15 18.55 19.40 18.55 0 0.00% 2,310,500 43,893,370 38,533,805 2,321.31 5.21 - -
HDC 37.85 40.45 38.20 40.45 36.00 +2,600 +6.87% 2,671,000 102,405,550 4,372,066 263.38 15.23 - -
HDG 40.00 40.70 38.75 41.50 37.20 +700 +1.75% 2,690,600 105,644,280 9,955,460 599.73 5.18 - -
HHP 9.10 9.20 9.08 9.24 8.51 +100 +1.10% 59,000 533,090 276,642 16.67 10.28 - -
HHS 5.90 5.91 5.76 5.99 5.60 +10 +0.17% 1,941,000 11,176,680 1,899,759 114.44 7.76 - -
HHV 14.10 13.60 13.65 14.00 13.15 -500 -3.55% 3,863,500 51,852,230 3,636,424 219.06 1.63 - -
HID 4.92 4.71 4.90 4.92 4.58 -210 -4.27% 356,800 1,671,370 361,522 21.78 - - -
HII 6.63 6.60 6.63 6.65 6.30 -30 -0.45% 140,200 908,550 486,176 29.29 3.99 - -
HMC 13.45 13.45 13.40 13.50 13.10 0 0.00% 63,500 842,550 367,185 22.12 24.77 - -
HNG 5.45 5.62 5.36 5.70 5.13 +170 +3.12% 7,503,800 40,249,410 6,230,073 375.31 - - -
HOT 29.00 27.15 27.15 27.15 27.15 -1,850 -6.38% 100 2,720 217,198 13.08 18.53 - -
HPG 21.65 21.20 21.50 21.65 20.70 -450 -2.08% 23,369,500 494,431,480 123,273,457 7,426.11 7.78 - -
HPX 26.00 25.70 25.30 25.95 25.30 -300 -1.15% 269,000 6,888,070 7,817,133 470.91 11.69 - -
HQC 3.70 3.59 3.66 3.68 3.45 -110 -2.97% 5,620,700 19,825,430 1,710,991 103.07 41.74 - -
HRC 57.00 57.00 57.00 0.00 0.00 0 0.00% - - 1,721,777 103.72 222.66 - -
HSG 14.80 14.80 14.75 14.90 13.90 0 0.00% 7,236,100 103,893,790 8,851,214 533.21 18.05 - -
HSL 6.00 6.28 6.00 6.28 5.60 +280 +4.67% 168,100 1,006,180 222,208 13.39 2.33 - -
HT1 14.10 13.80 14.00 14.00 13.30 -300 -2.13% 460,600 6,325,600 5,265,941 317.23 7.11 - -
HTI 16.20 16.35 16.30 16.35 16.20 +150 +0.93% 46,100 750,170 407,919 24.57 5.84 - -
HTL 18.45 18.45 18.45 0.00 0.00 0 0.00% - - 221,400 13.34 10.73 - -
HTN 27.00 27.10 25.80 27.20 25.30 +100 +0.37% 232,600 6,076,630 2,415,055 145.49 5.00 - -
HTV 12.70 12.00 12.65 12.70 12.00 -700 -5.51% 10,100 123,220 157,248 9.47 5.38 - -
HU1 8.82 8.25 8.82 8.90 8.25 -570 -6.46% 900 7,900 82,500 4.97 9.93 - -
HU3 7.47 6.96 7.10 7.10 6.96 -510 -6.83% 600 4,190 69,600 4.19 4.17 - -
HUB 26.50 25.80 25.10 26.00 25.00 -700 -2.64% 21,700 546,290 491,679 29.62 6.15 - -
HVH 6.50 6.50 6.58 6.58 6.40 0 0.00% 129,900 839,510 240,175 14.47 2.84 - -
HVN 13.60 13.35 13.50 13.60 12.80 -250 -1.84% 1,111,200 14,589,420 29,562,162 1,780.85 8.07 - -
HVX 3.94 3.81 3.90 3.91 3.67 -130 -3.30% 41,600 154,050 158,211 9.53 31.23 - -
IBC 18.85 18.90 18.80 18.90 18.60 +50 +0.27% 155,900 2,913,160 1,571,547 94.67 35.53 - -
ICT 17.00 17.00 16.90 17.00 16.90 0 0.00% 16,800 284,630 547,145 32.96 6.10 - -
IDI 14.45 14.50 14.45 14.70 13.45 +50 +0.35% 7,003,800 96,431,690 3,300,847 198.85 9.32 - -
IJC 16.40 16.70 16.10 16.70 15.30 +300 +1.83% 2,524,900 40,089,700 3,625,525 218.41 8.94 - -
ILB 34.35 34.25 33.00 34.25 33.00 -100 -0.29% 4,700 155,350 839,202 50.55 16.33 - -
IMP 62.00 62.00 61.50 62.10 61.50 0 0.00% 15,100 935,810 4,133,637 249.01 21.44 - -
ITA 5.28 5.20 5.28 5.28 4.93 -80 -1.52% 3,307,500 16,674,900 4,879,272 293.93 24.07 - -
ITC 13.20 11.85 11.90 12.30 11.20 -1,350 -10.23% 969,700 11,263,220 1,033,487 62.26 6.97 - -
ITD 9.49 9.50 9.50 9.50 9.01 +10 +0.11% 191,400 1,792,680 202,079 12.17 10.70 - -
JVC 4.43 4.74 4.33 4.74 4.12 +310 +7.00% 1,200,600 5,164,870 533,251 32.12 189.60 - -
KBC 27.55 29.00 27.30 29.00 25.65 +1,450 +5.26% 8,119,600 222,218,740 22,260,538 1,341.00 14.83 - -
KDC 62.90 62.50 62.70 62.70 61.90 -400 -0.64% 839,400 52,170,640 16,076,501 968.46 220.07 - -
KDH 28.95 28.05 28.75 29.25 26.95 -900 -3.11% 4,391,200 122,119,780 20,107,081 1,211.27 16.60 - -
KHG 7.75 7.72 7.65 7.75 7.21 -30 -0.39% 1,480,800 11,007,340 3,421,166 206.09 90.82 - -
KHP 9.50 9.22 9.13 9.60 9.13 -280 -2.95% 119,400 1,103,890 543,113 32.72 11.35 - -
KMR 3.70 3.70 3.69 3.75 3.50 0 0.00% 79,700 291,390 210,448 12.68 60.66 - -
KOS 35.60 35.65 35.40 35.70 35.00 +50 +0.14% 234,400 8,302,640 7,717,560 464.91 184.72 - -
KPF 12.35 12.30 12.00 12.30 11.50 -50 -0.40% 49,500 585,240 748,667 45.10 7.43 - -
KSB 24.10 24.10 23.50 24.10 22.45 0 0.00% 2,138,800 48,937,440 1,838,729 110.77 4.56 - -
L10 20.05 20.05 20.05 0.00 0.00 0 0.00% - - 196,290 11.82 11.21 - -
LAF 15.50 15.50 15.50 0.00 0.00 0 0.00% - - 228,284 13.75 12.77 - -
LBM 43.00 43.00 43.85 44.00 42.50 0 0.00% 1,900 82,890 860,000 51.81 6.93 - -
LCG 10.25 9.90 10.00 10.25 9.54 -350 -3.41% 6,532,900 63,652,680 1,877,444 113.10 5.92 - -
LDG 7.80 8.00 7.79 8.00 7.28 +200 +2.56% 2,840,100 21,666,400 1,915,578 115.40 3.09 - -
LEC 13.60 14.55 14.55 14.55 12.65 +950 +6.99% 24,500 352,600 379,755 22.88 - - -
LGC 48.95 48.95 48.95 0.00 0.00 0 0.00% - - 9,440,241 568.69 27.58 - -
LGL 5.50 5.40 5.50 5.79 5.12 -100 -1.82% 131,500 690,460 278,084 16.75 4.93 - -
LHG 26.10 25.10 25.10 25.80 24.30 -1,000 -3.83% 759,300 18,843,820 1,255,301 75.62 9.83 - -
LIX 44.15 44.05 44.00 44.05 44.00 -100 -0.23% 1,800 79,210 1,427,220 85.98 8.89 - -
LM8 11.40 11.20 11.30 11.65 11.20 -200 -1.75% 3,300 37,230 105,153 6.33 14.05 - -
LPB 12.90 12.90 12.80 13.00 12.15 0 0.00% 5,090,100 63,879,370 19,396,259 1,168.45 8.12 - -
LSS 9.55 9.80 9.31 9.80 9.13 +250 +2.62% 166,800 1,575,050 686,000 41.33 77.78 - -
MBB 19.80 20.00 19.70 20.00 19.30 +200 +1.01% 7,530,200 148,161,070 90,679,723 5,462.63 5.56 - -
MCG 3.34 3.25 3.15 3.29 3.11 -90 -2.69% 85,800 270,950 169,163 10.19 14.91 - -
MCP 20.10 20.50 20.50 20.50 20.50 +400 +1.99% 100 2,050 308,579 18.59 310.61 - -
MDG 15.70 16.75 16.00 16.75 15.05 +1,050 +6.69% 700 11,450 172,940 10.42 14.65 - -
MHC 5.95 5.80 5.99 5.99 5.54 -150 -2.52% 71,300 398,780 240,160 14.47 24.79 - -
MIG 19.85 19.50 19.50 19.80 18.50 -350 -1.76% 1,569,900 29,814,440 3,206,775 193.18 16.12 - -
MSB 16.90 16.55 16.85 16.90 16.20 -350 -2.07% 964,700 16,007,340 25,280,125 1,522.90 17.04 - -
MSH 35.45 34.20 34.45 35.00 33.10 -1,250 -3.53% 113,700 3,853,110 2,565,482 154.55 3.75 - -
MSN 100.00 99.00 98.20 103.20 98.20 -1,000 -1.00% 893,200 90,393,610 140,948,754 8,490.89 20.77 - -
MWG 64.00 64.00 63.70 64.20 61.70 0 0.00% 4,371,100 275,158,970 93,667,319 5,642.61 7.39 - -
NAF 11.85 12.20 11.40 12.20 11.40 +350 +2.95% 209,100 2,478,050 616,882 37.16 19.58 - -
NBB 19.45 19.40 19.45 19.70 18.35 -50 -0.26% 1,059,600 20,159,950 1,943,100 117.05 5.59 - -
NCT 89.40 89.70 89.40 89.70 86.00 +300 +0.34% 15,000 1,328,340 2,347,066 141.39 11.15 - -
NHA 21.00 21.00 21.00 21.00 19.55 0 0.00% 246,700 4,949,230 885,665 53.35 5.37 - -
NHH 12.80 12.90 12.85 12.90 12.00 +100 +0.78% 301,300 3,736,140 940,152 56.64 7.78 - -
NHT 22.20 21.35 21.00 21.35 20.75 -850 -3.83% 12,700 264,540 394,215 23.75 4.42 - -
NKG 18.30 18.30 18.20 18.50 17.05 0 0.00% 8,762,200 155,195,750 4,817,984 290.24 70.38 - -
NLG 31.20 30.30 31.90 31.90 29.10 -900 -2.88% 4,256,800 127,318,890 11,603,082 698.98 6.76 - -
NNC 18.70 19.50 18.00 19.50 17.90 +800 +4.28% 54,600 1,054,200 427,440 25.75 3.79 - -
NSC 82.30 81.90 80.60 81.90 80.50 -400 -0.49% 12,500 1,020,260 1,439,353 86.71 7.13 - -
NT2 27.55 28.45 26.70 29.00 25.90 +900 +3.27% 2,103,000 56,665,420 8,190,073 493.38 11.20 - -
NTL 24.50 24.60 24.50 24.80 23.00 +100 +0.41% 499,900 11,870,920 1,500,353 90.38 6.90 - -
NVL 84.80 84.90 84.90 85.50 83.90 +100 +0.12% 4,674,700 396,680,140 165,540,890 9,972.34 23.72 - -
NVT 12.00 12.00 12.00 12.00 11.20 0 0.00% 57,400 644,100 1,086,000 65.42 40.54 - -
OCB 15.30 15.30 15.10 15.30 14.80 0 0.00% 965,900 14,545,030 20,959,208 1,262.60 4.69 - -
OGC 14.00 14.50 14.00 14.80 13.35 +500 +3.57% 1,472,700 20,694,960 4,350,000 262.05 58.23 - -
OPC 23.25 23.30 22.80 23.30 22.80 +50 +0.22% 43,200 997,360 1,492,386 89.90 6.85 - -
ORS 12.20 11.90 12.00 12.05 11.35 -300 -2.46% 939,400 10,906,650 2,380,000 143.37 8.16 - -
PAC 35.00 35.00 34.80 35.50 34.00 0 0.00% 12,500 436,840 1,626,510 97.98 10.84 - -
PAN 22.15 22.30 21.75 22.55 20.75 +150 +0.68% 3,191,500 68,687,110 4,658,353 280.62 14.99 - -
PC1 33.00 32.50 33.00 33.50 30.80 -500 -1.52% 2,475,900 78,666,730 7,642,689 460.40 14.47 - -
PDN 117.40 110.00 110.00 110.00 110.00 -7,400 -6.30% 100 11,000 2,037,415 122.74 17.04 - -
PDR 50.80 51.10 50.70 51.20 50.30 +300 +0.59% 1,823,600 92,391,900 34,321,122 2,067.54 20.17 - -
PET 31.40 32.40 31.00 32.50 29.80 +1,000 +3.18% 1,872,700 57,512,710 2,910,733 175.35 24.49 - -
PGC 18.00 18.60 18.50 18.60 17.70 +600 +3.33% 33,600 611,100 1,122,311 67.61 8.37 - -
PGD 31.00 30.50 30.95 30.95 29.90 -500 -1.61% 9,900 299,340 2,744,941 165.36 12.36 - -
PGI 27.20 27.20 27.20 27.20 27.05 0 0.00% 27,400 743,970 3,016,393 181.71 15.98 - -
PGV 23.40 23.00 23.40 24.40 22.60 -400 -1.71% 19,700 452,900 25,839,765 1,556.61 23.19 - -
PHC 7.24 7.10 6.83 7.20 6.83 -140 -1.93% 406,200 2,853,190 359,842 21.68 2.64 - -
PHR 55.10 55.10 54.50 55.30 52.50 0 0.00% 618,800 33,178,710 7,466,006 449.76 19.25 - -
PIT 5.01 4.80 5.00 5.00 4.70 -210 -4.19% 14,400 69,160 68,209 4.11 10.19 - -
PJT 10.25 10.25 10.25 0.00 0.00 0 0.00% - - 236,167 14.23 5.43 - -
PLP 6.92 6.75 6.92 6.92 6.52 -170 -2.46% 194,700 1,303,710 472,499 28.46 3.06 - -
PLX 34.35 32.90 33.70 34.05 32.45 -1,450 -4.22% 2,003,200 66,347,770 41,802,485 2,518.22 10.39 - -
PMG 10.80 10.75 10.75 10.75 10.75 -50 -0.46% 9,800 105,350 498,115 30.01 7.62 - -
PNC 9.40 9.40 9.40 0.00 0.00 0 0.00% - - 101,514 6.12 7.25 - -
PNJ 111.00 107.00 111.00 111.00 104.10 -4,000 -3.60% 1,142,400 121,092,740 26,322,221 1,585.68 21.85 - -
POM 6.00 5.95 6.00 6.10 5.74 -50 -0.83% 125,600 742,070 1,657,334 99.84 - - -
POW 12.55 12.35 12.50 12.55 11.95 -200 -1.59% 11,444,100 140,045,170 28,922,114 1,742.30 12.01 - -
PPC 16.65 16.50 16.95 16.95 16.20 -150 -0.90% 524,500 8,648,500 5,290,115 318.68 4.20 - -
PSH 8.85 8.79 8.60 8.82 8.30 -60 -0.68% 275,400 2,349,740 1,109,032 66.81 10.84 - -
PTB 53.00 52.00 52.90 52.90 50.60 -1,000 -1.89% 200,500 10,304,830 3,537,997 213.13 5.71 - -
PTC 9.00 9.03 9.00 9.50 8.40 +30 +0.33% 93,500 830,100 290,690 17.51 2.35 - -
PTL 6.70 6.52 6.70 6.70 6.29 -180 -2.69% 252,600 1,633,020 644,600 38.83 724.44 - -
PVD 18.80 19.80 18.50 20.10 17.90 +1,000 +5.32% 12,072,300 227,248,010 11,006,424 663.04 65.13 - -
PVT 19.10 19.60 19.00 19.60 18.10 +500 +2.62% 2,427,700 45,337,690 6,343,564 382.14 8.45 - -
QBS 3.02 2.90 2.99 2.99 2.82 -120 -3.97% 375,700 1,082,190 201,057 12.11 - - -
QCG 7.00 6.63 7.00 7.00 6.57 -370 -5.29% 244,500 1,652,830 1,824,106 109.89 30.98 - -
RAL 83.90 84.00 83.80 84.00 82.00 +100 +0.12% 30,800 2,570,630 1,927,583 116.12 7.72 - -
RDP 8.59 8.45 8.01 8.45 7.99 -140 -1.63% 5,600 45,750 414,640 24.98 7.30 - -
REE 75.00 77.00 73.80 77.00 73.70 +2,000 +2.67% 571,400 42,765,000 27,365,998 1,648.55 14.57 - -
S4A 36.90 36.90 36.90 0.00 0.00 0 0.00% - - 1,557,180 93.81 13.72 - -
SAB 182.80 185.00 178.00 186.50 178.00 +2,200 +1.20% 95,200 17,430,180 118,637,019 7,146.81 24.74 - -
SAM 10.50 10.25 10.40 10.50 9.77 -250 -2.38% 3,861,000 38,343,470 3,744,869 225.59 33.17 - -
SAV 17.60 17.50 17.15 17.50 16.90 -100 -0.57% 10,100 171,680 314,430 18.94 9.10 - -
SBA 24.80 24.80 23.50 25.00 23.50 0 0.00% 25,400 606,510 1,495,072 90.06 15.28 - -
SBT 16.15 16.20 16.05 16.20 15.65 +50 +0.31% 1,858,900 29,728,080 10,192,244 613.99 37.07 - -
SBV 12.10 12.10 12.10 12.20 11.50 0 0.00% 11,800 139,180 330,620 19.92 5.80 - -
SC5 20.10 18.70 18.70 18.70 18.70 -1,400 -6.97% 300 5,610 280,191 16.88 8.30 - -
SCD 20.00 20.00 20.00 0.00 0.00 0 0.00% - - 169,553 10.21 11.36 - -
SCR 9.15 9.14 9.07 9.21 8.55 -10 -0.11% 3,095,300 27,481,750 3,348,497 201.72 12.20 - -
SCS 73.70 75.80 70.50 75.80 70.50 +2,100 +2.85% 82,500 6,057,020 7,116,042 428.68 8.15 - -
SFC 22.20 22.20 22.20 22.40 22.20 0 0.00% 2,400 53,700 249,413 15.02 11.63 - -
SFG 12.00 12.40 12.00 12.40 11.40 +400 +3.33% 10,900 127,960 593,927 35.78 387.50 - -
SFI 41.95 41.95 41.50 41.95 39.25 0 0.00% 14,800 601,760 882,390 53.16 13.41 - -
SGN 68.00 67.90 68.10 68.10 65.10 -100 -0.15% 4,800 319,620 2,276,931 137.16 6.73 - -
SGR 18.80 18.85 19.60 19.60 18.10 +50 +0.27% 44,200 828,930 1,131,000 68.13 9.64 - -
SGT 18.00 17.70 17.30 17.70 16.80 -300 -1.67% 26,800 458,270 1,309,828 78.91 119.59 - -
SHA 5.43 5.38 5.19 5.45 5.19 -50 -0.92% 43,300 228,990 179,943 10.84 4.88 - -
SHB 12.40 12.45 12.45 12.55 12.15 +50 +0.40% 6,963,700 86,136,680 33,202,576 2,000.16 6.59 - -
SHI 14.90 14.90 14.70 14.90 14.55 0 0.00% 318,400 4,687,450 2,233,049 134.52 13.12 - -
SHP 28.20 28.20 27.80 28.30 27.70 0 0.00% 17,800 496,380 2,854,019 171.93 12.71 - -
SII 13.35 14.20 14.20 14.20 14.20 +850 +6.37% 300 4,260 916,640 55.22 18.73 - -
SJD 16.80 17.25 16.80 17.25 16.55 +450 +2.68% 209,200 3,506,460 1,190,226 71.70 7.74 - -
SJF 5.29 5.40 5.27 5.40 4.93 +110 +2.08% 1,175,200 5,972,910 427,680 25.76 84.38 - -
SJS 64.40 64.00 64.00 64.30 60.00 -400 -0.62% 31,800 1,996,350 7,289,439 439.12 69.49 - -
SKG 16.80 17.55 17.00 17.55 16.35 +750 +4.46% 3,051,800 50,635,880 1,111,472 66.96 11.00 - -
SMA 7.50 6.98 7.01 7.04 6.98 -520 -6.93% 18,600 130,070 142,063 8.56 10.33 - -
SMB 41.80 41.80 41.40 41.80 41.00 0 0.00% 12,800 526,700 1,247,590 75.16 6.47 - -
SMC 16.90 16.75 16.70 16.90 15.75 -150 -0.89% 314,400 5,028,650 1,224,540 73.77 11.12 - -
SPM 16.15 16.15 16.15 0.00 0.00 0 0.00% - - 222,385 13.40 24.81 - -
SRC 15.45 15.75 15.60 15.80 15.60 +300 +1.94% 26,900 422,130 441,998 26.63 10.69 - -
SRF 12.00 12.00 12.00 12.00 11.70 0 0.00% 28,600 337,650 405,441 24.42 7.16 - -
SSB 30.55 30.60 30.45 30.60 30.25 +50 +0.16% 1,152,000 35,057,620 60,615,487 3,651.54 23.11 - -
SSC 38.00 36.05 36.05 36.05 36.05 -1,950 -5.13% 200 7,210 478,448 28.82 7.11 - -
SSI 19.30 19.80 19.15 19.80 18.30 +500 +2.59% 20,628,400 392,042,560 29,484,960 1,776.20 11.91 - -
ST8 11.80 12.10 11.80 12.10 11.60 +300 +2.54% 59,900 706,600 311,223 18.75 15.14 - -
STB 19.70 20.60 19.60 20.80 19.50 +900 +4.57% 16,490,500 331,301,740 38,835,444 2,339.48 18.41 - -
STG 27.00 26.90 26.90 27.40 26.90 -100 -0.37% 3,100 83,640 2,643,015 159.22 24.52 - -
STK 40.60 40.60 40.00 40.60 40.00 0 0.00% 3,500 140,670 2,768,323 166.77 12.84 - -
SVC 104.90 104.90 104.90 0.00 0.00 0 0.00% - - 3,494,222 210.50 18.95 - -
SVD 5.48 5.47 5.48 5.48 5.10 -10 -0.18% 104,100 548,610 141,126 8.50 0.51 - -
SVI 65.00 65.00 65.00 0.00 0.00 0 0.00% - - 834,108 50.25 6.71 - -
SVT 12.50 11.95 12.45 12.50 11.95 -550 -4.40% 1,100 13,310 179,888 10.84 12.07 - -
SZC 40.10 40.90 39.50 40.90 37.55 +800 +2.00% 777,400 30,487,800 4,090,000 246.39 35.88 - -
SZL 51.00 51.50 51.00 51.60 50.10 +500 +0.98% 3,500 177,870 936,831 56.44 11.37 - -
TBC 31.00 31.00 30.50 31.00 30.20 0 0.00% 3,500 107,350 1,968,500 118.58 15.53 - -
TCB 33.00 32.50 33.00 33.20 32.20 -500 -1.52% 5,240,200 171,269,730 114,310,252 6,886.16 11.32 - -
TCD 11.05 11.20 10.50 11.20 10.30 +150 +1.36% 854,600 9,050,050 2,513,485 151.41 5.88 - -
TCH 10.85 11.30 10.85 11.30 10.30 +450 +4.15% 7,665,300 82,813,460 7,550,839 454.87 6.32 - -
TCL 33.80 33.50 33.30 34.35 32.95 -300 -0.89% 73,400 2,441,010 1,010,308 60.86 9.62 - -
TCM 42.00 43.20 41.95 43.20 39.10 +1,200 +2.86% 947,600 38,590,290 3,540,096 213.26 13.64 - -
TCO 9.90 9.90 9.90 9.90 9.60 0 0.00% 49,500 484,760 185,239 11.16 10.41 - -
TCR 3.96 3.90 3.80 3.90 3.80 -60 -1.52% 1,200 4,660 177,158 10.67 21.79 - -
TCT 37.90 38.00 38.95 38.95 36.30 +100 +0.26% 4,000 151,330 485,944 29.27 7.24 - -
TDC 18.10 19.00 17.85 19.00 16.85 +900 +4.97% 1,112,000 19,860,210 1,900,000 114.46 14.76 - -
TDG 5.07 4.99 5.08 5.08 4.72 -80 -1.58% 128,900 628,490 83,682 5.04 23.00 - -
TDH 5.25 5.25 5.25 5.25 4.89 0 0.00% 96,300 484,980 591,427 35.63 4.11 - -
TDM 38.70 38.55 38.50 39.70 38.00 -150 -0.39% 521,800 20,488,520 3,855,000 232.23 19.56 - -
TDP 30.40 30.20 30.20 30.20 30.20 -200 -0.66% 100 3,020 1,818,369 109.54 15.88 - -
TDW 43.25 43.25 43.25 0.00 0.00 0 0.00% - - 367,625 22.15 18.87 - -
TEG 9.50 10.15 9.49 10.15 9.30 +650 +6.84% 528,800 5,122,430 665,756 40.11 83.20 - -
TGG 4.21 4.16 4.20 4.20 3.92 -50 -1.19% 1,024,800 4,082,500 113,568 6.84 148.57 - -
THG 47.95 48.30 47.85 48.40 47.10 +350 +0.73% 38,000 1,822,010 964,256 58.09 6.36 - -
THI 26.00 26.00 26.00 0.00 0.00 0 0.00% - - 1,268,800 76.43 7.15 - -
TIP 23.50 23.05 23.50 23.50 22.00 -450 -1.91% 179,700 4,070,110 1,498,431 90.27 6.91 - -
TIX 32.00 32.00 32.00 0.00 0.00 0 0.00% - - 960,000 57.83 9.89 - -
TLD 5.58 5.50 5.40 5.58 5.28 -80 -1.43% 124,300 671,940 411,139 24.77 7.60 - -
TLG 52.60 54.60 52.00 55.20 50.80 +2,000 +3.80% 805,500 42,544,980 4,247,577 255.88 13.37 - -
TLH 8.90 8.75 8.90 8.90 8.29 -150 -1.69% 482,500 4,136,630 893,468 53.82 - - -
TMP 53.90 52.50 54.10 54.50 52.50 -1,400 -2.60% 5,300 281,560 3,675,000 221.39 9.80 - -
TMS 63.00 65.50 62.00 66.60 62.00 +2,500 +3.97% 26,900 1,765,970 6,933,825 417.70 - - -
TMT 14.90 14.90 14.25 14.90 14.00 0 0.00% 14,400 206,490 549,482 33.10 141.90 - -
TN1 24.70 24.65 24.70 24.70 24.50 -50 -0.20% 3,000 73,870 1,064,586 64.13 2.92 - -
TNA 9.35 9.50 9.40 9.75 9.15 +150 +1.60% 188,600 1,799,470 467,697 28.17 2.61 - -
TNC 70.00 70.00 70.00 0.00 0.00 0 0.00% - - 1,347,500 81.17 46.11 - -
TNH 38.50 38.45 38.65 39.50 36.20 -50 -0.13% 255,300 9,485,690 1,994,594 120.16 17.96 - -
TNI 4.00 3.95 3.88 4.00 3.72 -50 -1.25% 730,000 2,774,150 207,375 12.49 11.19 - -
TNT 6.38 6.35 5.95 6.35 5.94 -30 -0.47% 170,900 1,025,880 323,850 19.51 - - -
TPB 24.70 25.00 24.50 25.10 23.95 +300 +1.21% 2,074,800 50,924,600 39,543,887 2,382.16 6.77 - -
TPC 9.70 9.12 9.70 9.70 9.12 -580 -5.98% 200 1,880 205,355 12.37 9.22 - -
TRA 99.00 95.50 98.90 100.00 95.50 -3,500 -3.54% 10,100 1,008,640 3,958,527 238.47 29.21 - -
TRC 39.95 38.85 37.30 38.85 37.30 -1,100 -2.75% 5,400 205,080 1,131,506 68.16 13.57 - -
TSC 5.70 5.70 5.69 5.80 5.34 0 0.00% 1,426,900 7,941,600 1,122,096 67.60 633.33 - -
TTA 11.30 11.40 11.30 11.50 10.90 +100 +0.88% 640,600 7,163,100 1,795,077 108.14 - - -
TTB 4.26 4.07 4.24 4.24 3.97 -190 -4.46% 319,500 1,292,930 413,144 24.89 5.77 - -
TTE 10.80 10.80 10.80 0.00 0.00 0 0.00% - - 307,696 18.54 29.19 - -
TTF 6.72 6.31 6.65 6.70 6.25 -410 -6.10% 3,443,900 21,886,240 2,483,190 149.59 - - -
TV2 42.80 42.80 42.15 42.80 40.60 0 0.00% 58,900 2,448,180 1,926,776 116.07 4.03 - -
TVB 6.19 6.21 6.01 6.21 5.93 +20 +0.32% 574,900 3,482,340 696,122 41.94 9.00 - -
TVS 32.00 31.70 31.90 31.90 30.60 -300 -0.94% 29,200 915,860 3,394,281 204.47 22.63 - -
TVT 28.40 27.60 28.15 28.15 27.60 -800 -2.82% 1,400 38,920 579,600 34.92 7.49 - -
TYA 14.45 14.45 14.25 14.45 13.50 0 0.00% 44,200 627,730 443,334 26.71 4.98 - -
UDC 7.37 7.33 7.35 7.35 7.00 -40 -0.54% 54,700 391,450 254,395 15.32 1832.50 - -
UIC 44.00 44.00 44.00 0.00 0.00 0 0.00% - - 352,000 21.20 6.95 - -
VAF 12.05 12.05 12.05 12.05 12.05 0 0.00% 600 7,230 453,867 27.34 37.89 - -
VCA 14.10 15.00 15.00 15.00 15.00 +900 +6.38% 100 1,500 227,810 13.72 9.01 - -
VCB 74.00 73.20 73.20 74.30 72.40 -800 -1.08% 1,262,400 92,656,910 346,420,213 20,868.69 16.34 - -
VCF 250.00 233.10 233.10 233.10 233.10 -16,900 -6.76% 100 23,310 6,195,596 373.23 9.10 - -
VCG 22.35 21.35 21.30 21.95 20.80 -1,000 -4.47% 12,303,000 258,922,960 10,373,535 624.91 13.79 - -
VCI 28.80 29.40 28.50 29.65 27.00 +600 +2.08% 6,727,900 189,321,970 9,849,000 593.31 6.93 - -
VDP 34.50 34.50 34.50 34.50 34.50 0 0.00% 4,100 141,450 580,701 34.98 9.90 - -
VDS 11.00 11.25 11.00 11.25 10.40 +250 +2.27% 291,100 3,140,160 1,182,427 71.23 32.51 - -
VFG 38.95 38.45 39.95 39.95 36.60 -500 -1.28% 800 30,720 1,603,850 96.62 9.65 - -
VGC 49.50 51.40 48.60 51.50 47.95 +1,900 +3.84% 1,096,700 54,295,520 23,045,190 1,388.26 35.38 - -
VHC 80.00 84.90 78.50 85.60 75.50 +4,900 +6.13% 874,900 70,019,760 15,568,704 937.87 6.76 - -
VHM 50.80 50.70 50.00 52.00 48.00 -100 -0.20% 4,399,000 218,486,430 220,766,432 13,299.18 7.80 - -
VIB 22.15 22.00 22.10 22.25 21.10 -150 -0.68% 2,095,300 45,434,190 46,368,805 2,793.30 5.65 - -
VIC 54.60 55.00 53.30 56.40 53.30 +400 +0.73% 1,724,300 95,610,800 212,787,152 12,818.50 22.61 - -
VID 7.05 6.90 6.99 7.00 6.65 -150 -2.13% 73,100 496,380 281,769 16.97 222.58 - -
VIP 6.93 6.90 6.94 6.94 6.62 -30 -0.43% 298,400 2,005,550 472,449 28.46 23.15 - -
VIX 9.30 9.80 9.25 9.80 8.79 +500 +5.38% 9,100,500 83,529,660 5,382,066 324.22 9.44 - -
VJC 110.10 110.90 110.00 113.00 109.90 +800 +0.73% 409,900 45,737,160 60,064,697 3,618.36 15.60 - -
VMD 22.20 22.15 22.20 22.20 20.70 -50 -0.23% 9,300 197,000 342,002 20.60 10.69 - -
VND 17.40 17.50 17.40 17.70 16.40 +100 +0.57% 21,992,300 373,081,440 21,311,879 1,283.85 9.54 - -
VNE 10.20 10.20 10.00 10.20 9.68 0 0.00% 535,700 5,322,990 835,727 50.35 84.30 - -
VNG 9.95 10.00 9.89 10.00 9.84 +50 +0.50% 23,400 233,220 972,766 58.60 52.91 - -
VNL 23.00 23.00 23.40 23.40 21.40 0 0.00% 14,000 310,080 216,821 13.06 11.21 - -
VNM 72.70 72.30 71.90 73.30 71.90 -400 -0.55% 2,345,100 169,892,970 151,103,779 9,102.64 13.20 - -
VNS 18.90 18.05 18.50 19.60 17.85 -850 -4.50% 14,500 263,580 1,224,858 73.79 11.35 - -
VOS 14.30 13.85 14.20 14.20 13.30 -450 -3.15% 1,102,300 14,952,590 1,939,000 116.81 37.95 - -
VPB 18.00 18.00 18.20 18.25 17.10 0 0.00% 15,853,300 281,337,000 80,018,521 4,820.39 5.33 - -
VPD 25.90 25.30 24.60 25.50 24.20 -600 -2.32% 16,500 408,750 2,696,718 162.45 - - -
VPG 23.05 22.95 22.90 23.00 22.10 -100 -0.43% 850,600 19,156,910 1,840,552 110.88 10.41 - -
VPH 7.00 7.30 7.00 7.30 6.57 +300 +4.29% 196,500 1,338,620 696,112 41.93 22.74 - -
VPI 59.90 59.90 59.90 60.00 58.90 0 0.00% 1,042,800 61,890,390 14,495,777 873.24 18.93 - -
VPS 11.30 12.05 12.05 12.05 12.05 +750 +6.64% 30,900 372,350 294,753 17.76 21.91 - -
VRC 9.84 9.60 9.84 9.84 9.36 -240 -2.44% 21,800 207,250 480,000 28.92 20.00 - -
VRE 27.20 28.00 26.90 28.00 26.90 +800 +2.94% 1,800,300 49,507,840 63,624,915 3,832.83 22.84 - -
VSC 33.55 35.35 33.10 35.35 32.45 +1,800 +5.37% 1,252,700 43,180,430 4,286,873 258.25 9.24 - -
VSH 36.40 36.60 35.00 37.40 34.10 +200 +0.55% 365,000 12,902,400 8,646,430 520.87 49.13 - -
VSI 20.30 20.50 21.70 21.70 20.50 +200 +0.99% 2,000 41,120 270,600 16.30 11.41 - -
VTB 12.00 11.90 11.90 11.90 11.90 -100 -0.83% 1,000 11,900 128,574 7.75 10.28 - -
VTO 7.65 7.55 7.65 7.65 7.42 -100 -1.31% 312,700 2,355,290 602,993 36.32 7.51 - -
YBM 7.01 7.00 6.71 7.08 6.69 -10 -0.14% 9,700 67,040 100,099 6.03 10.87 - -
YEG 19.70 19.00 19.60 19.60 18.40 -700 -3.55% 139,900 2,612,960 594,319 35.80 - - -
合計 4,446,622,670 267,868.84 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）。

ページトップへ