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

2025/12/02 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 1,717.06
+15.39/+0.90%
売買高（相対取引を含む） 686,810,004 株
（前日比 +8.41%）
値上がり銘柄数 155
値下がり銘柄数 151
変わらず銘柄数 111
総銘柄数 417
売買代金（相対取引を含む） 20,774,943 百万VND
（前日比 -1.27%）
前日終値 1701.67 (12/01) 
始値 1704.84
高値 1719.03
安値 1690.36
年初来高値 1,766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 80,469,630 76,236,680 4,232,950
VN30 1,950.12 +16.56 +0.86% VN100 1,847.40 +12.84 +0.7% VNFIN Lead 2,882.62 +20.39 +0.71%
VNMID 2,285.96 +3.49 +0.15% VNALL 1,828.49 +12.23 +0.67% VNFIN Select 2,927.59 +16.04 +0.55%
VNSML 1,507.54 +1.99 +0.13% VN Diamond 2,545.71 +0.34 +0.01% VNX Allshare 2,891.36 +19.11 +0.67%
VNDIVIDEND 959.18 +0.47 +0.05% VNMITECH 1,000.87 +9.33 +0.94% VN50Growth 1,030.15 +6.73 +0.66%
産業トレンド
-0.14 +0.09 -0.02 +0.59 -0.07 +0.35
-0.76 +0.29 -0.20 +1.03 +0.15 - -
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（2025/12/02 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 8.4 8.4 8.44 8.45 8.32 0 0.00% 1,561,900 3,307,439 195.71 8.71 79,400 178,000
AAM 7.01 7.08 7.01 7.1 7.01 +70 +1% 1,700 73,994 4.38 - 0 0
AAT 3.47 3.4 3.49 3.49 3.39 -70 -2.02% 41,100 240,785 14.25 - 0 0
ABR 12.7 13.05 12.7 13.05 12.7 +350 +2.76% 400 261,000 15.44 13.22 0 200
ABS 3.62 3.48 3.63 3.63 3.41 -140 -3.87% 218,100 278,400 16.47 116.00 0 0
ABT 72.1 72.1 72.1 73 72 0 0.00% 4,500 849,140 50.24 9.46 0 0
ACB 24 23.95 24.05 24.15 23.85 -50 -0.21% 15,503,200 123,022,926 7,279.46 6.53 802,200 3,923,800
ACC 13.3 13.2 13.2 13.2 13 -100 -0.75% 15,100 1,386,000 82.01 26.51 0 0
ACG 35.55 35.4 34.6 35.4 34.25 -150 -0.42% 7,600 5,337,893 315.85 12.71 0 0
ACL 14.9 15.55 15.5 15.85 15.2 +650 +4.36% 96,800 779,973 46.15 72.33 100 800
ADG 9.24 9 8.9 9 8.9 -240 -2.60% 300 192,425 11.39 10.82 0 0
ADP 23 23 23.2 23.2 23 0 0.00% 12,200 529,917 31.36 6.21 0 0
ADS 8.19 8.18 8.2 8.2 8.1 -10 -0.12% 20,400 624,909 36.98 12.26 0 100
AGG 15.7 15.8 15.7 15.8 15.4 +100 +0.64% 365,800 2,567,944 151.95 8.63 0 53,400
AGR 15.25 15.25 15.25 15.35 15.05 0 0.00% 388,300 3,481,755 206.02 24.32 6,900 0
ANV 29.5 28.8 29.5 29.5 28.25 -700 -2.37% 2,539,200 7,668,166 453.74 160.89 10,400 277,200
APG 10.8 10.8 10.85 10.85 10.6 0 0.00% 288,300 2,415,117 142.91 - 5,100 6,000
APH 6.66 6.63 6.66 6.69 6.56 -30 -0.45% 268,000 1,616,953 95.68 13.59 0 3,800
ASG 16.8 0 0 0.00% - 1,525,182 90.25 - 0 0
ASM 6.89 6.9 6.9 6.9 6.81 +10 +0.15% 268,600 2,554,230 151.14 13.35 0 900
ASP 4.69 4.69 4.5 4.7 4.5 0 0.00% 34,100 175,122 10.36 24.55 0 0
AST 74.2 74.2 73.6 74.2 73 0 0.00% 700 3,339,000 197.57 23.34 0 200
BAF 32.2 32.8 32.15 33 32.15 +600 +1.86% 2,024,100 9,971,910 590.05 21.08 152,100 179,400
BBC 76 0 0 0.00% - 1,425,204 84.33 - 0 0
BCE 11.15 11.15 11.1 11.2 11.05 0 0.00% 27,800 390,250 23.09 5.23 15,000 2,700
BCG 2.53 0 0 0.00% - 2,226,933 131.77 - 0 0
BCM 65.6 66.3 65.6 66.3 64.6 +700 +1.07% 234,900 68,620,500 4,060.38 32.99 57,100 101,900
BFC 44.2 43.9 44.2 44.2 43.25 -300 -0.68% 89,000 2,509,675 148.50 7.81 300 33,000
BHN 31.7 31.6 31.7 31.7 31.2 -100 -0.32% 1,200 7,324,880 433.42 19.76 0 0
BIC 21.9 22.35 21.9 22.35 21.6 +450 +2.05% 145,000 2,621,139 155.10 5.25 7,000 29,300
BID 36.95 36.85 36.95 37.05 36.65 -100 -0.27% 1,590,300 258,737,187 15,309.89 11.50 236,300 649,390
BKG 2.94 2.95 2.95 2.95 2.91 +10 +0.34% 67,200 211,247 12.50 14.18 0 0
BMC 16 15.8 15.8 15.85 15.5 -200 -1.25% 31,700 195,804 11.59 8.52 300 1,200
BMI 18.35 18.35 18.35 18.35 18.2 0 0.00% 471,200 2,433,996 144.02 11.73 17,800 24,800
BMP 158 158.8 157.8 161.5 157.2 +800 +0.51% 103,600 12,999,517 769.20 13.12 14,000 46,200
BRC 12.8 12.25 12.9 12.9 12.25 -550 -4.30% 1,400 151,594 8.97 6.97 0 0
BSI 39.1 39.05 39.1 39.25 38.2 -50 -0.13% 478,200 9,581,540 566.96 21.09 35,800 0
BSR 15.4 15.25 15.4 15.45 14.9 -150 -0.97% 5,151,400 47,282,619 2,797.79 75.12 1,400 789,700
BTP 9.51 9.5 9.52 9.59 9.5 -10 -0.11% 20,100 574,613 34.00 13.42 0 0
BTT 37.5 0 0 0.00% - 506,250 29.96 - 0 0
BVH 51.5 51.7 51.4 52.3 50.4 +200 +0.39% 496,700 38,378,087 2,270.89 18.19 141,510 271,310
BWE 46.75 47.2 46.8 47.2 46.8 +450 +0.96% 45,000 10,380,632 614.24 19.58 0 11,500
C32 26 26 26 26.5 25.6 0 0.00% 32,900 390,758 23.12 48.06 200 1,000
C47 9.92 9.89 9.92 9.92 9.7 -30 -0.30% 23,700 359,425 21.27 91.57 0 0
CCC 13.55 13.15 13.55 13.55 13.15 -400 -2.95% 44,500 529,288 31.32 12.52 0 0
CCI 27.3 25.5 27.3 27.3 25.5 -1,800 -6.59% 18,700 447,298 26.47 15.45 0 0
CCL 6.23 6.28 6.29 6.29 6.21 +50 +0.8% 78,400 374,171 22.14 9.81 0 4,000
CDC 26.6 25.5 26.3 26.3 24.95 -1,100 -4.14% 617,800 1,121,425 66.36 23.31 8,100 82,900
CHP 31.8 31.65 31.75 31.75 31.5 -150 -0.47% 28,600 4,649,786 275.14 14.82 0 5,300
CIG 9.16 9.26 9.65 9.65 9.01 +100 +1.09% 61,300 472,630 27.97 5.36 0 0
CII 26.2 26.6 26.15 26.6 25.6 +400 +1.53% 15,791,100 16,623,378 983.63 36.79 495,500 860,800
CKG 11.35 11.2 11.35 11.35 11.15 -150 -1.32% 73,200 1,280,283 75.76 8.69 0 2,500
CLC 54.9 0 0 0.00% - 1,438,796 85.14 - 0 0
CLL 30.7 30.5 30.65 30.65 30.5 -200 -0.65% 3,600 1,037,000 61.36 11.20 0 200
CLW 43.5 44.5 45 45 44.5 +1,000 +2.3% 1,900 578,500 34.23 10.73 0 0
CMG 37.35 36.55 37.4 37.4 36.15 -800 -2.14% 606,900 7,739,284 457.95 25.60 3,710 186,480
CMV 8.48 0 0 0.00% - 153,962 9.11 - 0 0
CMX 6.85 6.69 6.8 6.8 6.69 -160 -2.34% 85,800 681,704 40.34 12.19 0 5,500
CNG 25 24.9 25.1 25.1 24.9 -100 -0.40% 20,800 873,973 51.71 11.31 100 0
COM 29 29 29 29 29 0 0.00% 100 409,498 24.23 22.04 0 0
CRC 9.71 9.72 9.71 9.74 9.55 +10 +0.1% 786,300 664,847 39.34 7.64 31,200 49,800
CRE 9.6 9.45 9.6 9.6 9.4 -150 -1.56% 504,500 4,381,761 259.28 106.18 22,600 30,000
CRV 30.15 30.4 28.25 30.4 28.25 +250 +0.83% 200 20,441,466 1,209.55 44.25 0 0
CSM 12.9 13 12.9 13.1 12.8 +100 +0.78% 496,700 1,347,128 79.71 30.02 20,900 37,600
CSV 30.45 30.6 30.4 30.6 30.1 +150 +0.49% 221,100 3,381,297 200.08 15.53 6,150 6,000
CTD 84.4 83.9 84.1 84.8 81 -500 -0.59% 651,500 8,509,978 503.55 25.27 11,070 25,700
CTF 19.6 19.5 19.65 19.65 19.4 -100 -0.51% 268,400 1,865,250 110.37 37.57 0 4,600
CTG 48.4 49.05 48.95 49.2 48.4 +650 +1.34% 8,947,700 263,398,095 15,585.69 10.39 1,111,000 1,373,600
CTI 23.55 23.85 23.55 23.9 23.3 +300 +1.27% 268,800 1,502,550 88.91 13.19 22,800 16,900
CTR 87.5 87 86.2 87 86 -500 -0.57% 138,500 9,951,571 588.85 18.49 500 1,300
CTS 33.55 34.3 33.55 34.35 33 +750 +2.24% 905,000 7,295,385 431.68 22.07 168,000 59,400
CVT 26.65 0 0 0.00% - 977,812 57.86 - 0 0
D2D 35.5 35.3 35.5 35.5 35.2 -200 -0.56% 19,300 1,068,169 63.21 14.55 0 2,700
DAH 3.79 3.79 3.79 3.79 3.76 0 0.00% 37,900 319,118 18.88 46.79 0 0
DAT 8.8 8.8 8.95 9.15 8.8 0 0.00% 10,100 609,209 36.05 9.80 0 0
DBC 27.5 27.55 27.6 27.7 27.2 +50 +0.18% 3,416,900 10,603,077 627.40 10.49 47,610 308,200
DBD 50.5 50.4 50.5 50.5 49.8 -100 -0.20% 10,900 4,762,259 281.79 19.92 0 300
DBT 11.35 11.3 11.05 11.35 11.05 -50 -0.44% 5,300 231,996 13.73 14.64 0 0
DC4 11.3 11.35 11.3 11.35 11.2 +50 +0.44% 392,800 983,181 58.18 5.43 0 101,300
DCL 38.6 38.9 37.3 40 37.3 +300 +0.78% 1,247,600 2,841,296 168.12 53.07 0 0
DCM 33.7 33.85 33.7 33.9 33.2 +150 +0.45% 1,192,600 17,920,190 1,060.37 14.14 137,200 8,200
DGC 95 96.8 95 96.8 94.2 +1,800 +1.89% 2,029,100 36,762,550 2,175.30 13.10 320,800 181,900
DGW 43.6 43.1 43.6 43.9 42.7 -500 -1.15% 1,847,300 9,532,371 564.05 21.52 417,800 262,660
DHA 59.3 59.3 59.2 59.3 57.8 0 0.00% 74,600 872,960 51.65 16.88 11,800 15,100
DHC 32.75 32.05 32.95 32.95 32 -700 -2.14% 578,200 2,579,802 152.65 10.88 47,200 107,900
DHG 103.5 103 102.6 103.5 102.6 -500 -0.48% 7,100 13,466,845 796.85 17.87 0 1,290
DHM 6.13 6.11 6.05 6.11 6.05 -20 -0.33% 600 211,013 12.49 69.43 0 0
DIG 20.2 20 20.2 20.2 19.5 -200 -0.99% 11,349,800 12,928,624 765.01 106.38 266,700 1,654,100
DLG 2.75 2.75 2.75 2.82 2.72 0 0.00% 1,727,200 823,102 48.70 3.96 30,300 186,700
DMC 60 0 0 0.00% - 2,083,648 123.29 - 0 0
DPG 43.2 42.8 43.05 43.2 42.3 -400 -0.93% 650,300 4,314,199 255.28 12.05 14,400 82,400
DPM 23.1 23 23.1 23.25 22.9 -100 -0.43% 3,064,400 15,638,275 925.34 21.34 261,000 80,500
DPR 38 38.45 38.05 38.5 37.8 +450 +1.18% 572,100 3,340,764 197.68 12.82 57,400 35,800
DQC 10.4 10.75 10.4 10.75 10.4 +350 +3.37% 200 296,249 17.53 - 0 0
DRC 15.4 15.35 15.6 15.6 15.3 -50 -0.32% 207,500 2,370,489 140.27 7.87 0 0
DRH 2.31 2.33 2.3 2.33 2.27 +20 +0.87% 405,200 288,239 17.06 - 31,400 5,300
DRL 50.1 50.2 50.3 50.3 50.2 +100 +0.2% 800 476,900 28.22 11.44 0 0
DSC 14.7 15 14.4 15.4 14.4 +300 +2.04% 46,600 4,124,999 244.08 17.38 0 0
DSE 25.5 26.3 25.5 26.3 25.3 +800 +3.14% 495,300 9,010,380 533.16 47.30 89,500 12,600
DSN 43.95 43.95 43.95 43.95 43.5 0 0.00% 10,700 531,048 31.42 6.74 0 700
DTA 4.5 4.45 4.79 4.79 4.45 -50 -1.11% 1,300 80,366 4.76 53.61 0 0
DTL 12.5 12.5 12.5 12.8 12.5 0 0.00% 3,100 757,887 44.85 178.57 0 0
DTT 15.8 15.8 15.8 15.8 15.8 0 0.00% 300 128,799 7.62 11.28 0 0
DVP 67.9 67.9 67.9 68 67.8 0 0.00% 48,100 2,716,000 160.71 8.08 300 38,300
DXG 18.4 18.4 18.35 18.45 17.9 0 0.00% 14,567,400 18,747,469 1,109.32 52.27 2,292,600 2,679,310
DXS 9.91 10.05 9.91 10.05 9.79 +140 +1.41% 1,095,400 5,819,986 344.38 42.58 320,300 147,300
DXV 3.89 3.81 3.83 4.04 3.81 -80 -2.06% 23,800 37,719 2.23 - 0 0
E1VFVN30 34.1 34.4 34.2 34.4 34 +300 +0.88% 140,100 - - - 64,950 18,800
EIB 21.75 22.25 21.7 22.4 21.65 +500 +2.3% 4,943,300 41,445,534 2,452.40 12.46 1,198,600 411,160
ELC 20.7 20.5 20.7 20.7 20.35 -200 -0.97% 361,600 2,048,922 121.24 17.83 21,300 1,700
EVE 11.3 11.25 11.3 11.3 11.1 -50 -0.44% 8,900 472,272 27.95 - 800 0
EVF 11.95 11.9 11.95 12 11.75 -50 -0.42% 1,831,100 9,050,733 535.55 16.90 7,800 149,400
EVG 8.25 8.11 8.28 8.28 8.05 -140 -1.70% 594,800 1,745,676 103.29 55.55 1,500 135,400
FCM 3.62 3.62 3.63 3.63 3.6 0 0.00% 29,700 167,340 9.90 116.77 1,000 0
FCN 14.65 14.75 14.7 14.8 14.5 +100 +0.68% 469,200 2,322,225 137.41 250.00 85,400 68,400
FDC 15 0 0 0.00% - 579,450 34.29 - 0 0
FIR 8.14 8.15 8.1 8.15 7.96 +10 +0.12% 107,100 575,957 34.08 815.00 300 23,600
FIT 5.11 5.18 5.38 5.38 5.15 +70 +1.37% 4,021,700 1,760,853 104.19 14.76 0 0
FMC 36.3 36.2 36.2 36.25 36 -100 -0.28% 42,100 2,367,078 140.06 7.74 12,400 3,900
FPT 96.6 96.6 96.8 97.3 95.4 0 0.00% 5,560,800 164,558,788 9,737.21 19.54 1,628,850 565,780
FRT 145 145 144.2 145 142.5 0 0.00% 446,000 24,693,759 1,461.17 63.24 24,720 172,900
FTS 32.2 32.3 32.6 32.6 31.75 +100 +0.31% 778,600 10,869,260 643.15 17.28 22,150 10,400
FUCTVGF3 14.3 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 16.9 16.9 16.9 16.9 0 0.00% 100 - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - 0 0
FUCVREIT 7.91 8.3 7.91 8.3 7.91 +390 +4.93% 5,200 - - - 1,000 200
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.93 14.95 14.93 14.95 14.93 +20 +0.13% 2,200 - - - 0 400
FUEFCV50 14.92 14.96 15 15 14.95 +40 +0.27% 1,500 - - - 0 0
FUEIP100 12.26 12.99 13.1 13.1 12.99 +730 +5.95% 7,400 - - - 0 7,100
FUEKIV30 13.09 13.1 13 13.1 13 +10 +0.08% 6,400 - - - 5,800 6,200
FUEKIVFS 17.19 16.98 16.98 16.98 16.98 -210 -1.22% 100 - - - 0 100
FUEKIVND 14 0 0 0.00% - - - - 0 0
FUEMAV30 23.48 23.8 23.37 23.8 23.37 +320 +1.36% 1,100 - - - 900 400
FUEMAVND 15.78 15.78 15.6 15.78 15.6 0 0.00% 700 - - - 400 0
FUESSV30 24.25 24.15 24.25 24.25 24 -100 -0.41% 9,900 - - - 5,000 3,900
FUESSV50 28.09 28.49 28.5 28.5 28.48 +400 +1.42% 1,300 - - - 100 800
FUESSVFL 29.62 29.65 29.62 29.65 29.3 +30 +0.1% 54,600 - - - 4,200 26,300
FUETCC50 14.2 14.2 14.68 14.68 14.06 0 0.00% 7,000 - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEVFVND 37.67 37.89 37.67 38 37.2 +220 +0.58% 179,800 - - - 86,300 11,300
FUEVN100 25.65 25.66 25.65 25.7 25.6 +10 +0.04% 27,700 - - - 300 0
GAS 65.4 66.1 65.4 66.1 64.8 +700 +1.07% 1,960,300 154,850,680 9,162.76 15.18 501,400 107,930
GDT 20.7 20.7 20.6 20.7 20.6 0 0.00% 30,700 510,687 30.22 9.55 0 0
GEE 210.7 223 212.8 225.4 212 +12,300 +5.84% 1,207,800 81,617,990 4,829.47 1,281.61 93,800 84,100
GEG 14.15 14.25 14.2 14.35 14.05 +100 +0.71% 243,300 6,020,744 356.26 81.90 100 4,100
GEX 46.65 46 46.75 46.75 44.65 -650 -1.39% 9,917,600 39,533,770 2,339.28 24.08 704,900 1,585,770
GIL 14.75 14.65 14.4 14.75 14.35 -100 -0.68% 234,700 1,488,385 88.07 39.17 10,200 4,800
GMD 63.5 62.7 62.8 62.8 61.9 -800 -1.26% 1,273,000 26,741,243 1,582.32 14.66 217,900 275,500
GMH 8.48 8.64 8.1 8.64 7.9 +160 +1.89% 2,600 142,560 8.44 23.93 100 0
GSP 10.4 10.4 10.4 10.4 10.3 0 0.00% 73,300 638,344 37.77 6.90 0 0
GTA 9.4 0 0 0.00% - 92,402 5.47 - 0 0
GVR 26.7 27.75 26.4 27.8 26.4 +1,050 +3.93% 2,666,600 111,000,000 6,568.05 32.61 188,700 53,510
HAG 17.45 17.55 17.5 17.65 17.15 +100 +0.57% 8,855,800 22,242,857 1,316.15 - 1,171,400 65,520
HAH 60.8 61 60.5 61.4 59.5 +200 +0.33% 1,679,400 10,300,534 609.50 12.07 245,600 70,810
HAP 7.6 8.01 7.76 8.02 7.54 +410 +5.39% 470,500 888,648 52.58 8.74 4,000 8,400
HAR 3.97 3.98 3.96 4.02 3.94 +10 +0.25% 161,000 380,823 22.53 38.64 0 12,300
HAS 8.4 7.83 8 8 7.83 -570 -6.79% 1,600 61,074 3.61 - 1,300 0
HAX 10.75 10.85 10.75 10.9 10.7 +100 +0.93% 498,800 1,165,721 68.98 9.33 73,500 0
HCD 7.81 7.8 7.66 7.8 7.65 -10 -0.13% 1,600 288,279 17.06 9.55 0 0
HCM 22.1 22.3 22.15 22.5 22 +200 +0.9% 7,069,200 24,083,034 1,425.03 13.62 658,600 1,466,920
HDB 31.5 32 31.5 32 30.95 +500 +1.59% 14,736,300 123,501,307 7,307.77 8.72 1,922,800 2,110,300
HDC 26.7 26.8 26.55 26.8 26 +100 +0.37% 2,186,900 5,353,423 316.77 61.75 353,000 190,900
HDG 31.2 31.1 31.2 31.45 30.25 -100 -0.32% 2,414,600 11,505,850 680.82 28.72 224,100 383,320
HHP 11.9 11.6 11.9 12 11.6 -300 -2.52% 763,200 1,004,030 59.41 58.88 39,000 15,300
HHS 13.95 13.9 13.85 14 13.75 -50 -0.36% 1,596,000 6,004,605 355.30 13.93 21,600 52,800
HHV 14.25 14.25 14.2 14.3 14 0 0.00% 3,190,300 7,088,420 419.43 13.90 156,700 240,000
HID 8.01 8.57 8.19 8.57 8.05 +560 +6.99% 1,450,900 657,802 38.92 120.70 1,100 11,000
HII 7.06 7.06 7.06 7.19 7.05 0 0.00% 490,800 520,061 30.77 168.10 17,600 19,600
HMC 11.65 11.6 11.55 11.75 11.4 -50 -0.43% 24,600 316,680 18.74 12.38 0 1,300
HNA 22.35 21.5 21.6 21.6 21.5 -850 -3.80% 600 5,057,493 299.26 18.74 0 0
HPG 26.5 26.5 26.55 26.65 26.2 0 0.00% 26,073,200 203,399,845 12,035.49 15.13 4,132,400 3,795,480
HPX 4.53 4.51 4.58 4.58 4.46 -20 -0.44% 1,251,500 1,371,800 81.17 24.25 1,200 240,100
HQC 3.13 3.11 3.12 3.13 3.08 -20 -0.64% 5,047,900 1,793,224 106.11 53.62 77,800 175,700
HRC 27.5 0 0 0.00% - 830,682 49.15 - 0 0
HSG 16.5 16.5 16.5 16.55 16.25 0 0.00% 3,278,400 10,246,208 606.28 20.57 34,200 192,380
HSL 8.98 8.8 8.81 9.08 8.77 -180 -2.00% 217,500 339,393 20.08 50.29 0 24,700
HT1 15.6 15.75 15.6 15.75 15.5 +150 +0.96% 274,200 6,010,041 355.62 99.68 132,500 17,600
HTG 46.9 46.95 47.3 47.3 46.5 +50 +0.11% 14,400 1,690,327 100.02 7.08 0 0
HTI 24.15 24 24.15 24.15 23.75 -150 -0.62% 33,400 598,781 35.43 9.74 0 1,300
HTL 23.6 23.75 24 24 23.75 +150 +0.64% 200 285,000 16.86 12.31 0 0
HTN 9.1 9.1 9.15 9.15 8.92 0 0.00% 297,700 810,959 47.99 32.97 300 33,900
HTV 12.4 12.35 12.5 12.5 11.65 -50 -0.40% 400 161,834 9.58 17.64 0 0
HU1 6.4 6.6 6.2 6.6 6.2 +200 +3.13% 1,200 66,000 3.91 17.14 0 0
HUB 15.8 15.7 15.7 15.7 15.55 -100 -0.63% 6,300 474,813 28.10 6.61 0 0
HVH 13.4 13.4 13.45 13.45 13.35 0 0.00% 104,600 582,757 34.48 18.03 0 3,000
HVN 28.05 28.15 28 29 27.95 +100 +0.36% 1,688,800 62,335,196 3,688.47 - 188,200 1,028,700
HVX 2.67 2.65 2.67 2.7 2.65 -20 -0.75% 8,100 110,042 6.51 - 0 0
ICT 22 21.1 22.4 22.4 20.5 -900 -4.09% 94,700 679,104 40.18 21.84 0 0
IDI 7.21 7.21 7.27 7.27 7.14 0 0.00% 315,600 1,969,575 116.54 29.07 4,400 20,800
IJC 11.8 11.85 11.8 11.9 11.7 +50 +0.42% 1,442,900 7,460,531 441.45 12.73 600 100,300
ILB 26.15 0 0 0.00% - 998,917 59.11 - 0 0
IMP 49.3 50.4 49.45 50.6 49.45 +1,100 +2.23% 97,800 7,762,052 459.29 26.09 44,300 1,850
ITC 14 13.95 14 14 13.75 -50 -0.36% 88,100 1,338,294 79.19 41.64 0 0
ITD 14.3 15.3 14.3 15.3 14.3 +1,000 +6.99% 248,000 400,444 23.69 8.31 0 900
JVC 6.6 6.56 6.65 6.65 6.5 -40 -0.61% 123,700 738,001 43.67 18.27 3,400 4,600
KBC 34.65 34.6 34.75 34.75 33.75 -50 -0.14% 3,473,500 32,584,715 1,928.09 69.48 837,300 417,830
KDC 52.4 51.3 52.4 52.4 51.3 -1,100 -2.10% 273,100 14,867,064 879.71 369.06 6,500 20,600
KDH 34.15 33.55 34.25 34.25 33.05 -600 -1.76% 7,782,800 37,650,310 2,227.83 41.94 1,434,300 2,002,330
KHG 7.5 7.44 7.52 7.52 7.3 -60 -0.80% 9,145,900 3,343,798 197.86 60.98 58,500 670,100
KHP 12.35 12.65 12.8 12.8 12.4 +300 +2.43% 3,900 763,766 45.19 13.22 0 0
KMR 2.97 2.97 2.94 2.97 2.94 0 0.00% 46,600 168,927 10.00 28.83 0 0
KOS 39.05 39.25 39.4 39.4 39.05 +200 +0.51% 418,200 8,496,892 502.77 396.46 19,200 0
KSB 18.5 18.3 18.45 18.45 18.05 -200 -1.08% 704,000 2,094,320 123.92 38.36 100 47,700
L10 24.95 0 0 0.00% - 244,261 14.45 - 0 0
LAF 19 19.05 19.05 19.05 19.05 +50 +0.26% 100 290,094 17.17 7.45 0 0
LBM 39.5 38.25 39.5 39.8 37.8 -1,250 -3.16% 144,300 1,530,000 90.53 18.56 900 0
LCG 10.1 10.05 10.15 10.2 10 -50 -0.50% 1,865,500 1,940,563 114.83 16.67 39,000 58,100
LDG 4.4 4.3 4.4 4.44 4.3 -100 -2.27% 1,671,400 1,099,148 65.04 - 100,800 84,200
LGC 64 0 0 0.00% - 12,342,705 730.34 - 0 0
LGL 6 5.79 5.92 6 5.67 -210 -3.50% 484,900 298,168 17.64 - 8,700 8,700
LHG 29.6 29.45 29.65 29.65 29.25 -150 -0.51% 133,700 1,472,854 87.15 9.19 0 0
LIX 34.8 34.75 34.8 34.8 34.75 -50 -0.14% 3,000 2,251,800 133.24 12.44 0 0
LM8 13.8 0 0 0.00% - 129,564 7.67 - 0 0
LPB 47.9 47.5 48.1 48.5 47.3 -400 -0.84% 1,242,000 141,895,900 8,396.21 14.60 147,200 298,700
LSS 9.45 9.42 9.46 9.49 9.4 -30 -0.32% 157,800 807,686 47.79 6.96 0 0
MBB 23.2 23.55 23.2 23.6 23 +350 +1.51% 19,166,400 189,695,248 11,224.57 6.32 6,811,710 1,484,820
MCM 26.8 26.65 26.75 26.8 26.6 -150 -0.56% 22,600 2,931,500 173.46 14.81 0 0
MCP 28.65 28.3 28.65 28.65 28.1 -350 -1.22% 11,800 562,276 33.27 16.98 0 0
MDG 21.5 0 0 0.00% - 221,983 13.14 - 0 0
MHC 13.4 13.15 13.35 13.4 13.1 -250 -1.87% 163,800 571,712 33.83 48.52 200 200
MIG 17.2 17.15 16.9 17.15 16.9 -50 -0.29% 82,900 3,454,582 204.41 13.24 0 200
MSB 12.9 12.7 12.85 12.9 12.55 -200 -1.55% 12,083,700 39,624,000 2,344.62 5.98 236,400 69,800
MSH 35.15 33.8 35.05 35.05 33.7 -1,350 -3.84% 849,300 3,803,210 225.04 6.15 200 46,700
MSN 78.8 78.6 78.9 79.5 78 -200 -0.25% 4,648,900 119,510,665 7,071.64 58.44 1,086,100 1,028,560
MWG 80 80 79.8 80.1 79.3 0 0.00% 3,953,000 118,276,541 6,998.61 31.42 1,185,900 480,700
NAB 14.3 14.35 14.3 14.45 14.3 +50 +0.35% 1,257,900 19,696,100 1,165.45 5.31 281,400 26,110
NAF 32.3 32.4 32.25 32.5 32 +100 +0.31% 463,800 229,519 13.58 15.51 87,000 25,000
NBB 19.55 19.85 19.5 19.85 19.3 +300 +1.53% 47,400 1,988,172 117.64 2,835.71 0 2,500
NCT 96 94 95.4 95.7 94 -2,000 -2.08% 28,100 2,459,579 145.54 10.25 410 3,700
NHA 18.05 17.9 18.1 18.1 17.75 -150 -0.83% 129,000 869,792 51.47 12.20 300 25,400
NHH 12.1 12 12.15 12.15 11.9 -100 -0.83% 152,300 1,355,568 80.21 10.17 2,300 0
NHT 10.4 10.4 10.5 10.5 10.4 0 0.00% 1,700 249,638 14.77 11.06 0 0
NKG 16 15.95 16.2 16.2 15.6 -50 -0.31% 5,231,300 7,138,756 422.41 11.12 248,600 485,200
NLG 35.65 35.2 35.6 35.65 34.8 -450 -1.26% 1,936,700 13,554,651 802.05 27.39 6,690 166,500
NNC 57.6 58 57.6 59 56.1 +400 +0.69% 42,200 1,271,360 75.23 22.07 0 2,700
NO1 6.59 6.61 6.59 6.61 6.54 +20 +0.3% 87,700 158,640 9.39 8.80 0 500
NSC 78.4 78.5 77.6 78.5 77.6 +100 +0.13% 1,300 1,379,600 81.63 6.70 0 0
NT2 23.6 23.65 23.45 23.85 23.4 +50 +0.21% 550,400 6,808,268 402.86 85.69 8,900 31,900
NTC 158.5 158.5 158.5 158.5 158.1 0 0.00% 10,600 3,803,997 225.09 13.00 0 0
NTL 18.15 18.15 18.15 18.25 17.85 0 0.00% 439,200 2,213,935 131.00 3.84 3,800 102,200
NVL 14.75 14.85 14.75 14.9 14.25 +100 +0.68% 10,767,400 30,407,005 1,799.23 - 1,366,700 1,647,300
NVT 8.3 0 0 0.00% - 751,150 44.45 - 0 0
OCB 12.3 12.3 12.3 12.35 12.2 0 0.00% 1,418,300 30,329,207 1,794.63 9.63 172,800 47,660
OGC 4.14 4.17 4.14 4.24 4.02 +30 +0.72% 618,300 1,251,000 74.02 10.48 13,600 21,200
OPC 22.1 21.85 21.85 21.85 21.85 -250 -1.13% 100 1,399,512 82.81 15.38 0 0
ORS 13.55 13.65 13.55 13.75 13.45 +100 +0.74% 919,500 4,586,396 271.38 12.03 0 2,000
PAC 23.55 24.3 23.6 24.3 23.55 +750 +3.18% 406,500 1,693,888 100.23 9.91 3,000 95,750
PAN 27.95 27.8 27.8 27.85 27.2 -150 -0.54% 614,400 5,807,274 343.63 10.28 59,900 52,700
PC1 21.7 23.2 21.6 23.2 21.6 +1,500 +6.91% 8,674,600 8,297,297 490.96 19.71 640,530 438,550
PDN 102 101.7 101 101.9 101 -300 -0.29% 300 3,767,365 222.92 11.67 0 0
PDR 21.9 22 21.95 22 21.05 +100 +0.46% 10,794,200 21,555,806 1,275.49 119.57 226,400 2,301,990
PDV 10.85 11 10.6 11.05 10.6 +150 +1.38% 60,300 - - 2.68 0 0
PET 32.2 34.4 32.65 34.4 32.3 +2,200 +6.83% 2,995,600 3,671,241 217.23 25.88 0 0
PGC 13.55 13.55 13.45 13.55 13.3 0 0.00% 22,500 817,597 48.38 9.56 1,900 0
PGD 24 23.65 23.6 23.65 23.6 -350 -1.46% 1,500 2,341,286 138.54 10.00 0 0
PGI 20.7 20.6 20.5 20.6 20.5 -100 -0.48% 800 2,284,474 135.18 9.84 0 0
PGV 19.5 19.7 19.45 19.7 19.15 +200 +1.03% 10,600 22,132,321 1,309.60 - 0 300
PHC 5 5.03 5.09 5.09 5 +30 +0.6% 22,000 254,930 15.08 52.40 0 0
PHR 55.2 57 55.6 57.3 55.1 +1,800 +3.26% 314,100 7,723,454 457.01 18.30 13,800 2,400
PIT 6.55 7 6.99 7 6.99 +450 +6.87% 35,100 99,472 5.89 34.83 0 0
PJT 8.38 8.96 8.38 8.96 8.38 +580 +6.92% 1,600 222,950 13.19 8.54 0 0
PLP 7.82 7.8 8.1 8.2 7.45 -20 -0.26% 679,200 545,999 32.31 61.90 800 3,900
PLX 34.45 34.85 34.4 34.9 34.2 +400 +1.16% 1,938,700 44,280,139 2,620.13 19.72 349,400 105,400
PMG 6.99 0 0 0.00% - 323,891 19.17 - 0 0
PNC 22.8 21.9 21.9 21.9 21.9 -900 -3.95% 200 236,506 13.99 23.15 0 0
PNJ 91.6 91.6 91.1 91.6 89.1 0 0.00% 444,000 31,249,258 1,849.07 16.03 235,450 69,130
POW 14.9 14.9 14.95 15.2 14.7 0 0.00% 9,647,400 34,893,887 2,064.73 31.37 3,058,310 169,100
PPC 10 9.99 10 10 9.98 -10 -0.10% 249,800 3,202,924 189.52 7.50 3,300 2,800
PTB 51.2 51.4 50.9 51.4 50.8 +200 +0.39% 61,100 3,440,634 203.59 9.33 11,200 200
PTC 7.06 7.3 7.27 7.3 7.27 +240 +3.4% 5,300 234,999 13.91 12.15 0 0
PTL 3.03 3.02 2.95 3.03 2.95 -10 -0.33% 45,300 302,000 17.87 - 0 0
PVD 26 26.4 25.9 26.45 25.75 +400 +1.54% 4,833,800 14,675,232 868.36 26.40 1,355,800 429,000
PVP 14.5 14.45 14.65 14.65 14.35 -50 -0.34% 178,200 1,498,500 88.67 7.70 0 0
PVT 18.75 19.2 18.85 19.4 18.8 +450 +2.4% 5,564,800 9,022,680 533.89 6.67 614,400 433,900
QCG 13.6 13.55 13.55 13.7 13.4 -50 -0.37% 201,000 3,728,000 220.59 44.87 0 32,500
QNP 31.35 29.9 30 30 29.55 -1,450 -4.63% 12,000 1,208,258 71.49 9.43 0 0
RAL 92.5 93 92.1 93 92.1 +500 +0.54% 2,500 2,189,910 129.58 3.69 0 0
REE 64.6 63.1 64.6 64.8 63 -1,500 -2.32% 475,800 34,178,629 2,022.40 14.89 0 0
RYG 10.7 10.5 10.65 10.65 10 -200 -1.87% 822,800 472,500 27.96 7.00 1,000 600
S4A 34.05 0 0 0.00% - 1,436,910 85.02 - 0 0
SAB 49 52.4 49 52.4 48.85 +3,400 +6.94% 5,646,800 67,206,268 3,976.70 15.92 674,500 501,900
SAM 7.25 7.25 7.25 7.3 7.18 0 0.00% 142,300 2,754,717 163.00 32.95 6,500 12,700
SAV 13.8 0 0 0.00% - 342,160 20.25 - 0 0
SBA 28.6 28.85 28.85 28.85 28.75 +250 +0.87% 700 1,745,086 103.26 15.37 0 0
SBG 14.9 15.05 14.95 15.2 14.65 +150 +1.01% 544,200 752,499 44.53 13.95 32,300 43,200
SBT 24.9 24.9 24.85 24.9 24.75 0 0.00% 851,700 20,820,294 1,231.97 29.93 0 20,700
SBV 8.05 8.05 7.51 8.05 7.51 0 0.00% 400 219,958 13.02 - 0 0
SC5 16.7 0 0 0.00% - 250,224 14.81 - 0 0
SCR 8.17 8.12 8.19 8.19 8.02 -50 -0.61% 2,578,800 3,496,432 206.89 1,160.00 8,700 258,300
SCS 54.2 54 54.2 54.3 53.6 -200 -0.37% 316,700 5,512,157 326.16 8.25 1,700 26,800
SFC 19.7 0 0 0.00% - 222,442 13.16 - 0 0
SFG 10.35 0 0 0.00% - 495,737 29.33 - 0 0
SFI 25.8 25.85 26.3 26.3 25.8 +50 +0.19% 6,200 628,466 37.19 7.50 0 0
SGN 60.3 59.9 60.3 60.3 59.9 -400 -0.66% 2,400 2,006,566 118.73 8.24 0 0
SGR 19.9 20.05 19.55 20.05 19.45 +150 +0.75% 204,400 1,400,994 82.90 20.31 0 9,600
SGT 16.35 16.3 16 16.3 16 -50 -0.31% 17,900 2,412,452 142.75 18.54 0 0
SHA 4.05 3.95 4.05 4.05 3.95 -100 -2.47% 5,100 132,114 7.82 9.78 0 0
SHB 17 17 16.9 17 16.8 0 0.00% 63,698,600 78,092,965 4,620.89 7.37 2,386,700 1,778,800
SHI 14.6 14.6 14.45 14.65 14.45 0 0.00% 633,700 2,481,263 146.82 30.67 8,600 0
SHP 34.95 34.8 34.95 34.95 34.7 -150 -0.43% 6,800 3,521,981 208.40 12.33 0 0
SIP 56 55.8 55.8 55.9 54.9 -200 -0.36% 313,400 13,509,902 799.40 10.86 4,500 6,100
SJD 14.1 14.05 14.05 14.1 14 -50 -0.35% 93,600 969,431 57.36 6.80 2,000 6,000
SJS 58.3 58.3 57.9 58.4 57.8 0 0.00% 25,400 17,342,782 1,026.20 24.73 100 1,400
SKG 10 10.1 10.1 10.15 9.91 +100 +1% 53,700 671,627 39.74 19.77 0 7,800
SMA 8.8 0 0 0.00% - 179,105 10.60 - 0 0
SMB 40.35 40.35 40.35 40.35 40.25 0 0.00% 12,400 1,204,312 71.26 7.80 100 0
SMC 12.65 12.9 12.5 13 12.5 +250 +1.98% 245,800 949,528 56.19 32.49 57,600 5,900
SPM 11 0 0 0.00% - 151,470 8.96 - 0 0
SRC 53.5 52.8 53.5 53.5 49.8 -700 -1.31% 5,700 1,481,746 87.68 9.77 0 0
SRF 7.69 7.8 7.67 7.8 7.67 +110 +1.43% 2,200 263,537 15.59 150.00 0 0
SSB 17.2 17.25 17.2 17.25 17.05 +50 +0.29% 2,774,500 49,076,250 2,903.92 10.47 296,300 34,600
SSC 32 0 0 0.00% - 424,697 25.13 - 0 0
SSI 32 32.3 31.7 32.45 31.7 +300 +0.94% 31,339,700 67,052,048 3,967.58 20.79 6,808,050 5,387,050
ST8 5.48 5.58 5.43 5.69 5.43 +100 +1.82% 251,200 143,523 8.49 6.48 0 0
STB 49 49.4 49 49.65 49 +400 +0.82% 5,477,800 93,129,656 5,510.63 9.23 1,921,500 409,300
STG 34.9 0 0 0.00% - 3,429,042 202.90 - 0 0
STK 16.6 16.6 16.8 16.8 16.3 0 0.00% 9,300 1,604,173 94.92 127.69 0 3,380
SVC 22.9 22.8 22.9 22.9 22.7 -100 -0.44% 6,200 1,518,937 89.88 15.25 100 30
SVD 6 6 5.71 6 5.71 0 0.00% 50,000 165,635 9.80 12.20 0 0
SVI 41.1 38.25 41 41 38.25 -2,850 -6.93% 20,500 490,841 29.04 6.46 0 17,560
SVT 10.95 10.9 10.9 10.9 10.9 -50 -0.46% 700 188,690 11.17 6.84 0 0
SZC 30.75 30.75 30.6 30.9 30.2 0 0.00% 456,000 5,534,565 327.49 19.03 7,600 18,600
SZL 46.3 46.3 46 46.3 46 0 0.00% 5,600 1,266,052 74.91 15.14 0 0
TAL 45.85 46.5 45.15 46.7 45.15 +650 +1.42% 392,100 14,501,025 858.05 21.66 145,300 21,300
TBC 38 0 0 0.00% - 2,413,000 142.78 - 0 0
TCB 33.2 34.2 33.2 34.3 33.15 +1,000 +3.01% 14,025,300 242,349,422 14,340.20 11.22 3,905,750 11,000
TCD 1.89 0 0 0.00% - 634,701 37.56 - 0 0
TCH 20.3 20.2 20.05 20.2 19.6 -100 -0.49% 4,415,400 13,497,960 798.70 15.78 100,100 371,450
TCI 9.97 9.96 9.99 9.99 9.88 -10 -0.10% 127,000 1,151,585 68.14 20.29 0 15,600
TCL 34.35 34.5 34.35 34.5 34.35 +150 +0.44% 3,600 1,040,466 61.57 8.48 0 300
TCM 28.05 28 28.05 28.05 27.6 -50 -0.18% 1,133,300 3,137,085 185.63 10.99 8,300 20,300
TCO 9.55 9.47 9.51 9.51 9.4 -80 -0.84% 42,800 296,606 17.55 13.95 0 0
TCR 2.89 2.8 2.89 2.89 2.76 -90 -3.11% 800 29,024 1.72 - 0 0
TCT 20.25 0 0 0.00% - 258,957 15.32 - 0 0
TCX 46.15 46.75 46.15 46.75 45.1 +600 +1.3% 1,905,100 97,247,387 5,754.28 5.36 1,140,500 419,300
TDC 11.8 11.75 11.8 11.8 11.5 -50 -0.42% 122,700 1,175,000 69.53 2.83 0 14,200
TDG 3.09 3.1 3.05 3.1 3.04 +10 +0.32% 19,000 75,055 4.44 10.95 0 0
TDH 4.79 4.74 4.75 4.8 4.73 -50 -1.04% 113,700 533,974 31.60 - 0 0
TDM 58 59.8 59.8 59.8 59.8 +1,800 +3.1% 100 6,578,000 389.23 34.35 0 0
TDP 30.55 32.2 31.5 32.2 31.4 +1,650 +5.4% 243,800 2,840,756 168.09 29.62 8,500 100
TDW 50.5 50.5 50.5 50.5 50.5 0 0.00% 600 429,250 25.40 7.65 0 100
TEG 6.3 6.29 6.2 6.29 6.2 -10 -0.16% 12,600 759,873 44.96 149.76 0 0
THG 46.65 46.7 46.65 46.8 46.4 +50 +0.11% 17,100 1,453,767 86.02 9.09 1,400 3,900
TIP 18.35 18.35 18.45 18.45 18.25 0 0.00% 44,300 1,192,894 70.59 6.54 0 700
TIX 47 0 0 0.00% - 1,410,000 83.43 - 0 0
TLD 8.18 8.19 8.3 8.3 8.16 +10 +0.12% 103,200 636,702 37.67 45.25 0 0
TLG 59.3 63.4 61 63.4 60.7 +4,100 +6.91% 1,860,800 5,563,577 329.21 13.19 63,920 179,200
TLH 5.21 5.2 5.18 5.23 5 -10 -0.19% 94,800 584,064 34.56 - 0 5,300
TMP 62 0 0 0.00% - 4,340,000 256.80 - 0 0
TMS 40.7 40.7 39.3 40.7 39.3 0 0.00% 5,100 6,891,989 407.81 34.03 0 200
TMT 14 14.1 14 14.8 13.7 +100 +0.71% 104,000 519,980 30.77 - 0 200
TN1 14.9 14.75 15.4 15.4 14.4 -150 -1.01% 26,200 886,408 52.45 15.83 0 0
TNC 31.55 29.4 29.35 31.55 29.35 -2,150 -6.81% 1,900 565,950 33.49 19.03 0 0
TNH 11.65 11.5 11.7 11.7 11.5 -150 -1.29% 136,700 19,066,993 1,128.22 33.24 5,300 0
TNI 5.4 5.1 5.4 5.4 5.1 -300 -5.56% 67,300 267,750 15.84 - 4,400 100
TNT 8.3 7.83 8.34 8.34 7.83 -470 -5.66% 33,100 399,330 23.63 1,118.57 0 1,300
TPB 17 17.1 17 17.15 16.85 +100 +0.59% 6,543,900 45,177,451 2,673.22 7.44 765,030 349,500
TPC 12.1 12.1 12.1 12.1 12.1 0 0.00% 4,200 272,455 16.12 22.87 0 0
TRA 68.3 68.5 68.2 68.5 68 +200 +0.29% 11,700 2,839,362 168.01 13.73 100 0
TRC 77.5 78.3 77.5 78.8 77.1 +800 +1.03% 76,800 2,280,488 134.94 10.31 600 9,200
TSC 3.25 3.22 3.29 3.35 3.22 -30 -0.92% 1,731,100 633,886 37.51 644.00 0 0
TTA 11.2 11.2 11.2 11.25 11 0 0.00% 24,600 1,904,645 112.70 9.67 0 100
TTE 36.5 0 0 0.00% - 1,039,900 61.53 - 0 0
TTF 3.21 3.28 3.2 3.28 3.11 +70 +2.18% 2,390,200 1,348,729 79.81 218.67 34,760 300
TV2 35.55 36.55 35.75 36.6 35.3 +1,000 +2.81% 177,800 2,468,081 146.04 38.15 9,200 27,700
TVB 8.39 8.27 8.39 8.39 8.15 -120 -1.43% 100,200 927,042 54.85 7.35 0 0
TVS 16.4 16.4 16.35 16.4 16.05 0 0.00% 24,500 2,738,722 162.05 9.74 0 3,200
TVT 17.4 0 0 0.00% - 365,400 21.62 - 0 0
TYA 18 17.9 17.8 18 17.75 -100 -0.56% 7,000 109,645 6.49 7.30 0 100
UIC 54 54.4 54.2 54.4 54.2 +400 +0.74% 1,100 451,955 26.74 7.73 0 0
VAB 10.8 10.75 10.8 10.85 10.7 -50 -0.46% 319,100 8,775,877 519.28 6.69 0 400
VAF 18.25 18.9 19.45 19.45 18.9 +650 +3.56% 8,900 711,875 42.12 11.69 0 0
VCA 8.21 8.5 8.5 8.5 8.5 +290 +3.53% 1,300 129,092 7.64 125.00 0 0
VCB 57.5 57.6 57.5 57.8 57.2 +100 +0.17% 3,185,600 481,286,885 28,478.51 10.34 798,700 1,594,350
VCF 287.3 290 299.9 299.9 290 +2,700 +0.94% 300 7,707,949 456.09 17.26 0 0
VCG 23.75 23.7 23.7 23.75 23.3 -50 -0.21% 4,412,500 15,321,300 906.59 15.31 300,200 955,480
VCI 33.4 34 33.4 34.2 33.3 +600 +1.8% 11,385,700 24,568,400 1,453.75 22.08 1,539,800 2,960,100
VDP 44 45 45 45 45 +1,000 +2.27% 6,000 993,753 58.80 13.84 0 0
VDS 18.1 18.2 18.1 18.4 17.8 +100 +0.55% 918,000 4,950,400 292.92 14.97 7,800 76,800
VFG 53.5 53.1 53.1 53.5 53 -400 -0.75% 9,500 2,214,940 131.06 5.24 0 400
VGC 43.8 43.3 43.9 43.9 42.6 -500 -1.14% 644,700 19,413,555 1,148.73 17.57 15,900 183,300
VHC 57.5 57 57.5 57.5 56.7 -500 -0.87% 863,700 12,793,830 757.03 10.41 5,620 1,280
VHM 105.7 106.8 105.9 106.8 103.6 +1,100 +1.04% 4,533,700 438,671,602 25,956.90 14.53 1,068,820 1,031,070
VIB 18.35 18.45 18.4 18.5 18.25 +100 +0.54% 3,006,800 62,803,905 3,716.21 7.74 59,380 20,080
VIC 269.9 275 270 277.5 263 +5,100 +1.89% 4,093,500 1,059,579,266 62,697.00 90.31 1,252,370 701,020
VID 5.01 5.01 5.05 5.05 5.01 0 0.00% 2,700 204,589 12.11 29.47 0 2,100
VIP 12.4 12.4 12.35 12.45 12.3 0 0.00% 90,200 849,040 50.24 11.36 1,700 0
VIX 24.5 24.45 24.55 24.55 23.6 -50 -0.20% 40,952,900 37,443,460 2,215.59 36.12 3,511,300 5,878,700
VJC 203.9 217.9 204 218.1 201.6 +14,000 +6.87% 3,559,400 118,017,110 6,983.26 84.10 1,334,800 275,300
VMD 16.55 16.9 17.25 17.25 16.55 +350 +2.11% 5,200 260,941 15.44 11.66 0 0
VND 18.2 18.7 18.25 18.9 18.2 +500 +2.75% 13,453,100 28,467,008 1,684.44 16.56 2,698,200 897,470
VNE 6.06 6.27 6.15 6.36 6.1 +210 +3.47% 103,300 514,486 30.44 - 6,100 2,400
VNG 7.16 7.16 7.16 7.16 7.16 0 0.00% 300 696,501 41.21 286.40 0 0
VNL 22.9 22.9 22.9 22.9 22.7 0 0.00% 8,200 323,817 19.16 7.27 0 0
VNM 64.9 65 64.8 65.6 64.5 +100 +0.15% 6,764,300 135,847,104 8,038.29 16.16 2,956,100 1,220,860
VNS 9.11 9.11 9.11 9.11 9.11 0 0.00% 200 618,197 36.58 7.41 0 0
VOS 12.7 12.8 12.85 12.85 12.55 +100 +0.79% 511,000 1,792,000 106.04 5.34 7,800 40,000
VPB 29.3 28.9 29.25 29.25 28.7 -400 -1.37% 10,412,200 229,290,392 13,567.48 14.53 1,022,900 1,957,420
VPD 25.8 25.8 25.85 26.2 25.8 0 0.00% 1,800 2,750,012 162.72 12.96 0 0
VPG 6.2 6.08 6.2 6.2 5.94 -120 -1.94% 308,500 537,568 31.81 5.73 100 27,300
VPH 4.88 4.89 4.94 4.95 4.6 +10 +0.2% 41,200 466,300 27.59 3.60 0 0
VPI 55.1 55 54.7 55.1 54.4 -100 -0.18% 2,589,800 17,602,727 1,041.58 49.46 54,500 967,300
VPL 101.6 103.8 108.7 108.7 103 +2,200 +2.17% 2,995,400 186,144,579 11,014.47 68.65 85,410 51,300
VPS 9.06 9.69 9.29 9.69 9.29 +630 +6.95% 44,200 237,025 14.03 9.90 0 0
VRC 13.15 0 0 0.00% - 657,500 38.91 - 0 0
VRE 34.9 34.9 34.9 34.9 33.6 0 0.00% 10,035,200 79,303,913 4,692.54 19.36 1,610,100 3,058,240
VSC 22.1 22 22.3 22.3 21.45 -100 -0.45% 8,466,700 8,236,148 487.35 15.79 707,900 1,388,700
VSH 44 43.9 43.9 44 43.5 -100 -0.23% 5,800 10,370,991 613.67 23.13 0 500
VSI 23.7 23.9 24.3 24.3 22.55 +200 +0.84% 14,500 315,480 18.67 13.79 0 0
VTB 20.45 21.85 21.85 21.85 21 +1,400 +6.85% 105,900 236,079 13.97 20.46 2,100 100
VTO 11.55 11.55 11.6 11.6 11.45 0 0.00% 151,500 922,460 54.58 10.27 0 22,400
VTP 101.6 99.8 101.2 102 99.5 -1,800 -1.77% 268,000 12,153,948 719.17 42.11 800 37,800
YBM 10.75 11 10.9 11 10.1 +250 +2.33% 1,300 157,299 9.31 11.80 0 0
YEG 11.9 12.25 12 12.3 11.9 +350 +2.94% 1,166,600 2,349,575 139.03 13.34 39,200 158,240
合計 7,517,056,238 444,796.23 80,469,630 76,236,680
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ