会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2024/04/17 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 1,193.01
-22.67/-1.86%
売買高 707,868,800 株
（前日比 -38.07%）
売買高（相対取引を含む） 800,949,249 株
（前日比 -37.60%）
値上がり銘柄数 109
値下がり銘柄数 240
変わらず銘柄数 68
総銘柄数 417
売買代金 16,991,082 百万VND
（前日比 -37.56%）
売買代金（相対取引を含む） 19,072,402 百万VND
（前日比 -37.00%）
VN30 1,210.74 -21.96 -1.78%
VNMID 1,772.50 -32.23 -1.79%
VNSML 1,385.08 -13.72 -0.98%
VN100 1,205.61 -21.89 -1.78%
VNALL 1,215.58 -21.43 -1.73%
VNX Allshare 1,938.42 -33.29 -1.69%
前日終値 1215.68 (04/16) 
始値 1221.47
高値 1221.47
安値 1193.01
年初来高値 1290.18 (03/28) 
年初来安値 1131.72 (01/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 47,376,040 90,170,360 -42,794,320
-0.26 -1.15 +0.06 -1.77 -0.54 -0.93
-1.72 -0.43 -0.93 +0.31 -0.61 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2024/04/17 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
HSG 20.75 20 21 21 20 -750 -3.61% 7,273,900 - 12,319,646 742.15 425.53 461,620 902,660
MWG 49.9 49.4 50.4 50.4 48.95 -500 -1.00% 6,951,200 - 72,234,862 4,351.50 429.57 2,220,210 1,649,440
TYA 9.8 9.7 10 10 9.7 -100 -1.02% 6,700 - 297,602 17.93 323.33 300 0
AAM 9 9 9 9 9 0 0.00% 3,500 - 94,061 5.67 225.00 0 0
MSN 66.1 66.8 66.4 68.9 65.5 +700 +1.06% 7,216,500 - 95,580,340 5,757.85 227.21 810,970 1,812,880
CTD 66 64 66.4 66.4 64 -2,000 -3.03% 783,700 - 6,349,870 382.52 90.52 15,500 10,000
HRC 46.2 46.2 0 0.00% - - 1,395,546 84.07 82.21 0 0
ST8 8.24 7.98 8.26 8.35 7.9 -260 -3.16% 388,300 - 205,253 12.36 55.42 0 0
DXG 17.65 16.7 17.8 17.85 16.7 -950 -5.38% 17,736,000 - 10,187,526 613.71 61.17 705,700 1,131,740
SVC 26.35 27.45 26.65 27.45 26.65 +1,100 +4.17% 1,100 - 1,828,721 110.16 63.84 1,000 1,000
GEX 20.85 20 21.05 21.15 20 -850 -4.08% 15,112,200 - 17,029,916 1,025.90 51.55 327,300 557,840
SJS 69.7 69.4 68.8 69.9 67.5 -300 -0.43% 216,700 - 7,904,485 476.17 42.66 20,700 19,170
D2D 43.5 43.85 43.8 45 43.6 +350 +0.80% 36,700 - 1,326,890 79.93 58.78 0 1,800
TNC 56.9 56.9 0 0.00% - - 1,095,325 65.98 40.88 0 0
HAX 15 15.3 15.3 16 15.1 +300 +2.00% 1,353,700 - 1,429,442 86.11 40.80 5,600 140,900
CSM 16 15.7 16 16 15.5 -300 -1.88% 12,200 - 1,626,917 98.01 40.89 0 300
TCM 41.6 41.35 41.6 41.6 40.7 -250 -0.60% 479,500 - 3,828,897 230.66 34.15 3,100 32,600
STK 28.85 28.8 29 29.3 28.5 -50 -0.17% 27,900 - 2,739,943 165.06 30.87 3,300 0
NLG 39.3 38 39.4 39.4 38 -1,300 -3.31% 2,793,700 - 14,621,544 880.82 32.01 381,200 660,150
DPM 32.75 32.5 33 33.15 32.5 -250 -0.76% 1,430,400 - 12,718,363 766.17 31.55 3,800 23,340
CII 16.9 16.35 17 17.1 16.35 -550 -3.25% 5,070,200 - 5,205,265 313.57 28.04 46,800 15,500
AGR 20.5 19.65 20.7 20.9 19.65 -850 -4.15% 2,930,600 - 4,232,438 254.97 28.94 185,900 167,700
FIR 7.43 7.05 7.41 7.41 6.95 -380 -5.11% 640,100 - 452,929 27.28 23.74 100 10,000
TCO 10.3 10.2 10.3 10.3 10.2 -100 -0.97% 8,300 - 190,852 11.50 27.42 0 0
FTS 57 53.1 58 58 53.1 -3,900 -6.84% 1,645,000 - 11,393,401 686.35 25.60 61,100 125,200
SRC 30.5 30 30 30 30 -500 -1.64% 1,000 - 841,901 50.72 28.63 0 0
SZC 38.5 39.2 38.6 40.1 38.2 +700 +1.82% 2,430,400 - 4,703,998 283.37 24.18 24,100 17,600
PDR 29.15 28 29.2 29.25 28 -1,150 -3.95% 11,289,400 - 20,686,704 1,246.19 27.92 165,800 661,120
FPT 113 111.8 113.1 113.1 111.6 -1,200 -1.06% 1,943,300 - 141,982,520 8,553.16 23.99 972,500 983,430
TDG 3.42 3.42 3.49 3.64 3.42 0 0.00% 70,400 - 66,243 3.99 20.85 0 0
TNT 5.36 5.25 5.36 5.49 5.22 -110 -2.05% 193,900 - 267,750 16.13 17.50 0 32,100
VGC 51.7 51.2 52.2 53 51.1 -500 -0.97% 756,500 - 22,955,520 1,382.86 18.84 231,600 8,200
VCA 9.5 9.35 9.5 9.5 9.35 -150 -1.58% 6,000 - 142,001 8.55 19.48 0 0
TBC 38.8 39 38.7 39 38.7 +200 +0.52% 5,300 - 2,476,500 149.19 19.70 0 5,200
TTA 8 7.9 8 8.09 7.9 -100 -1.25% 181,700 - 1,343,455 80.93 18.81 0 0
EVF 13.4 13.55 13.8 13.85 13.5 +150 +1.12% 5,841,400 - 9,513,835 573.12 15.96 1,414,900 176,480
CCI 19.15 20.45 20.45 20.45 20.45 +1,300 +6.79% 300 - 358,716 21.61 16.73 0 0
DCM 31.65 31.25 31.95 32 31.1 -400 -1.26% 1,694,400 - 16,543,750 996.61 17.39 500 31,720
VNM 64 64.2 64.4 64.9 64.2 +200 +0.31% 4,589,800 - 134,175,140 8,082.84 16.91 3,039,700 1,395,300
VPS 9.3 8.73 9.3 9.4 8.73 -570 -6.13% 1,000 - 213,543 12.86 15.73 0 0
TDM 45.3 46.4 45.3 46.5 45.3 +1,100 +2.43% 4,000 - 5,104,000 307.47 17.79 0 0
LGC 59.4 59.4 0 0.00% - - 11,455,573 690.09 16.67 0 0
SMA 9.06 9.06 0 0.00% - - 184,397 11.11 15.43 0 0
SCS 78.8 78.3 78 78.9 77.7 -500 -0.63% 121,300 - 7,429,651 447.57 16.88 31,500 69,400
TRC 39.5 40.1 40.5 40.5 40 +600 +1.52% 2,800 - 1,167,913 70.36 17.28 0 0
SSB 22.15 22.2 22.2 22.6 21.85 +50 +0.23% 2,151,900 - 54,472,140 3,281.45 15.28 95,800 359,300
DRC 29.65 29.35 29.8 30.1 29.2 -300 -1.01% 692,300 - 3,486,563 210.03 14.15 139,700 48,600
NT2 21.6 21.65 22 22 21.65 +50 +0.23% 421,600 - 6,232,516 375.45 14.00 1,200 25,210
PDN 114.5 114.6 114.5 114.6 114.5 +100 +0.09% 200 - 4,245,232 255.74 15.62 0 0
CLW 42.6 42.6 0 0.00% - - 553,800 33.36 20.32 0 0
DGC 113.5 111.1 114.3 114.5 111.1 -2,400 -2.11% 1,552,300 - 42,193,382 2,541.77 14.48 58,900 55,770
HMC 11.75 11.9 11.8 11.95 11.75 +150 +1.28% 28,900 - 324,870 19.57 15.35 0 0
PGD 37.25 37.2 35.15 37.2 35.15 -50 -0.13% 8,000 - 3,682,700 221.85 14.56 0 7,510
GAS 76 75.1 76.2 76.5 75.1 -900 -1.18% 650,100 - 172,485,163 10,390.67 15.10 82,480 60,700
BWE 42 41.55 41.9 42 40.75 -450 -1.07% 316,400 - 8,015,826 482.88 14.32 52,500 231,540
HTV 8.95 8.93 8.95 8.95 8.8 -20 -0.22% 2,900 - 117,019 7.05 14.59 0 0
CLL 39.7 39.35 41.8 41.8 39.35 -350 -0.88% 3,500 - 1,337,900 80.60 14.51 0 0
COM 33.9 33.9 0 0.00% - - 478,689 28.84 13.89 0 0
PJT 10.8 10.8 0 0.00% - - 248,840 14.99 14.88 0 0
CSV 59 57 59.9 59.9 57 -2,000 -3.39% 379,300 - 2,519,400 151.77 13.68 8,100 56,300
DHG 114.6 114.4 112.2 114.6 112 -200 -0.17% 3,600 - 14,957,351 901.05 14.70 200 0
PHR 56 54.3 56.7 56.7 54.3 -1,700 -3.04% 298,400 - 7,357,606 443.23 12.60 22,500 52,000
VDS 19.7 19.5 19.8 20.1 19.3 -200 -1.02% 1,931,900 - 4,095,000 246.69 12.50 22,600 310,800
LM8 13.5 13.5 0 0.00% - - 126,747 7.64 13.39 0 0
LHG 32.5 32.35 32.6 32.75 32.3 -150 -0.46% 109,100 - 1,617,889 97.46 12.02 23,300 10,600
SZL 39.1 39.3 39.4 39.4 39 +200 +0.51% 8,400 - 1,074,640 64.74 12.95 0 4,200
GTA 11.6 11.8 11.2 11.8 11.05 +200 +1.72% 2,500 - 115,994 6.99 11.26 0 0
HAH 38.25 38.35 38.4 38.9 38.15 +100 +0.26% 1,602,100 - 4,046,572 243.77 11.57 43,300 6,750
HPX 6.41 6.3 6.48 6.48 6.11 -110 -1.72% 1,648,200 - 1,916,262 115.44 15.04 100 0
VIX 17.85 17 18 18.05 17 -850 -4.76% 32,305,000 - 11,380,560 685.58 11.77 826,700 160,970
SHP 33.4 33.45 33.5 33.5 33.4 +50 +0.15% 13,900 - 3,385,352 203.94 12.72 0 0
LIX 68 67.1 69 69 67.1 -900 -1.32% 6,400 - 2,174,040 130.97 12.74 1,000 1,700
BFC 28.5 28.6 27.9 28.95 27.65 +100 +0.35% 214,500 - 1,635,005 98.49 12.25 3,600 33,400
TIX 34.5 34.5 0 0.00% - - 1,035,000 62.35 11.45 0 0
CNG 33.5 31.95 32.65 33.35 31.65 -1,550 -4.63% 1,595,400 - 1,121,423 67.56 11.50 312,800 110,500
SBA 32.35 32.35 31.55 32.35 31.55 0 0.00% 2,100 - 1,956,795 117.88 11.16 0 0
S4A 39.1 39.1 0 0.00% - - 1,650,020 99.40 12.01 0 0
SFG 13 12.5 13.6 13.6 12.5 -500 -3.85% 3,500 - 598,717 36.07 10.54 0 0
MIG 16.9 16.8 16.9 17.05 16.7 -100 -0.59% 57,600 - 2,900,898 174.75 10.34 1,200 27,800
REE 60.4 60 60.8 61.2 60 -400 -0.66% 675,800 - 24,522,381 1,477.25 11.21 0 0
NCT 89.4 88.7 89.5 89.5 88.7 -700 -0.78% 9,700 - 2,320,900 139.81 11.26 4,600 5,400
VCF 215.2 215.8 215.3 227.9 215.2 +600 +0.28% 1,400 - 5,735,777 345.53 12.75 0 400
PGI 23.8 25.25 25.25 25.25 25.25 +1,450 +6.09% 100 - 2,800,144 168.68 12.22 0 0
DRL 67 67.1 67 67.1 66.5 +100 +0.15% 2,000 - 637,450 38.40 11.69 0 0
SGN 71.9 71.9 71.5 71.9 71.4 0 0.00% 1,800 - 2,411,065 145.24 11.27 0 1,200
NNC 16.8 16.8 16.8 16.8 16.6 0 0.00% 4,000 - 368,256 22.18 10.74 0 0
VOS 10.4 10.2 10.5 10.65 10.2 -200 -1.92% 535,700 - 1,428,000 86.02 9.19 600 18,400
CAV 69.3 69.5 69.5 69.6 69.5 +200 +0.29% 2,000 - 3,995,515 240.69 9.60 1,000 0
BMC 17.95 17.8 18.25 18.45 17.8 -150 -0.84% 25,800 - 220,589 13.29 9.11 400 0
TIP 22.4 22.05 22.65 22.85 22.05 -350 -1.56% 413,800 - 1,433,423 86.35 8.24 24,100 1,300
VAF 12.75 12.75 0 0.00% - - 480,233 28.93 7.60 0 0
SFC 21.3 22.65 22.65 22.65 22.65 +1,350 +6.34% 100 - 254,469 15.33 10.18 0 0
SC5 20 20 20 20 20 0 0.00% 10,800 - 299,670 18.05 9.14 0 8,200
PVT 25.1 24.7 25.2 25.3 24.5 -400 -1.59% 2,488,500 - 7,994,186 481.58 8.73 381,900 488,570
HHS 8.83 8.6 8.9 8.9 8.6 -230 -2.60% 1,635,800 - 2,985,582 179.85 8.25 282,600 243,600
BRC 13.35 12.75 13.4 13.4 12.75 -600 -4.49% 500 - 157,781 9.50 8.13 100 0
BTT 32 31.1 31.1 31.1 31.1 -900 -2.81% 2,600 - 419,850 25.29 8.49 0 0
GSP 12 11.9 12 12.1 11.9 -100 -0.83% 124,200 - 664,013 40.00 8.43 0 0
DVP 72.5 73.9 72.6 74.5 72.6 +1,400 +1.93% 7,800 - 2,956,000 178.07 8.94 0 0
SFI 35.5 35.5 35.3 35.5 35.3 0 0.00% 300 - 784,054 47.23 8.18 100 100
SMB 37.5 37.4 37.3 37.5 36.7 -100 -0.27% 19,600 - 1,116,265 67.24 8.57 0 0
SSC 30.8 30.85 30.8 30.85 30.8 +50 +0.16% 1,500 - 409,435 24.66 8.14 0 1,300
CLC 38.5 41 38.5 41.15 38.5 +2,500 +6.49% 42,000 - 1,074,511 64.73 8.51 0 0
BIC 27.9 28.4 28.25 28.6 28 +500 +1.79% 35,200 - 3,330,664 200.64 9.06 26,000 0
PVP 14.8 14.65 14.9 15.2 14.65 -150 -1.01% 1,229,600 - 1,381,129 83.20 7.81 0 0
DSN 55.5 56 55.5 56.3 55.5 +500 +0.90% 31,700 - 676,649 40.76 7.07 15,000 15,100
L10 22.75 22.75 0 0.00% - - 222,723 13.42 8.60 0 0
LAF 13.95 13.8 13.9 13.95 13.8 -150 -1.08% 13,600 - 203,247 12.24 7.10 0 0
VIB 21.9 21.5 22.3 22.35 21.5 -400 -1.83% 7,517,500 - 54,541,362 3,285.62 6.45 0 0
ACB 27.15 26.75 27.2 27.25 26.75 -400 -1.47% 10,479,700 - 103,898,347 6,258.94 6.54 2,112,510 2,112,500
VHM 42.7 41.8 43 43.05 41.55 -900 -2.11% 10,862,100 - 182,012,561 10,964.61 5.45 109,810 3,556,130
AAA 9.9 9.9 9.95 10.2 9.82 0 0.00% 2,107,900 - 3,784,518 227.98 13.08 106,600 6,000
AAT 4.6 4.66 4.62 4.79 4.6 +60 +1.30% 99,500 - 330,017 19.88 3.34 0 0
ABR 12.9 12.85 12.85 12.85 12.85 -50 -0.39% 100 - 257,000 15.48 8.30 0 0
ABS 5.13 5.12 5.13 5.24 5.12 -10 -0.19% 323,700 - 409,600 24.67 52.24 0 0
ABT 33.65 33.6 33.6 33.6 33.6 -50 -0.15% 900 - 395,716 23.84 6.86 0 0
ACC 14.55 14.25 14.45 14.55 14.25 -300 -2.06% 34,400 - 1,496,250 90.14 21.53 0 0
ACG 38.65 39.2 38.7 39.5 38.5 +550 +1.42% 6,700 - 5,910,887 356.08 13.54 0 0
ACL 12.4 12.35 12.65 12.7 12.2 -50 -0.40% 5,500 - 619,464 37.32 63.01 100 400
ADG 18.55 18 18 18 18 -550 -2.96% 100 - 384,849 23.18 19.17 0 0
ADP 23.6 24 24 24 24 +400 +1.69% 4,000 - 552,956 33.31 13.81 0 0
ADS 12.6 12.5 12.75 12.75 12 -100 -0.79% 796,100 - 729,934 43.97 11.16 0 21,600
AGG 20.9 20.4 21.25 21.25 20.4 -500 -2.39% 430,500 - 2,552,415 153.76 14.55 1,300 500
AGM 4.72 4.65 4.72 4.9 4.5 -70 -1.48% 117,200 - 84,630 5.10 - 0 0
ANV 30.05 29.55 30.45 30.45 29.55 -500 -1.66% 877,400 - 3,933,929 236.98 100.85 37,500 53,100
APC 6.81 7.11 6.5 7.11 6.45 +300 +4.41% 14,900 - 141,525 8.53 - 0 0
APG 15 14.5 14.85 15.05 13.95 -500 -3.33% 200,500 - 2,227,518 134.19 17.81 0 49,200
APH 7.2 7.54 7.21 7.7 7.2 +340 +4.72% 1,233,700 - 1,838,887 110.78 53.86 0 6,000
ASG 20.8 20.8 0 0.00% - - 1,888,321 113.75 392.45 0 0
ASM 11.35 10.95 11.5 11.5 10.9 -400 -3.52% 2,699,600 - 3,684,968 221.99 18.88 42,400 158,300
ASP 4.2 4.24 4.23 4.47 4.19 +40 +0.95% 54,000 - 158,320 9.54 - 0 0
AST 55.8 55.8 55.9 56 55.8 0 0.00% 7,300 - 2,511,000 151.27 112.73 200 0
BAF 26 26.2 25.85 26.3 25.7 +200 +0.77% 3,312,200 - 3,760,224 226.52 142.39 49,400 9,600
BBC 50.1 50.1 50.3 50.3 50.1 0 0.00% 1,000 - 939,510 56.60 10.28 0 0
BCE 5.96 5.93 5.96 5.96 5.9 -30 -0.50% 24,600 - 207,550 12.50 269.55 0 0
BCG 7.85 7.7 7.91 7.98 7.68 -150 -1.91% 4,560,800 - 4,107,701 247.45 69.37 2,700 0
BCM 55.6 54.3 56.2 56.2 54.3 -1,300 -2.34% 522,600 - 56,200,500 3,385.57 24.83 13,400 4,400
BHN 39 38.3 39 39 38.3 -700 -1.79% 1,300 - 8,877,940 534.82 26.86 300 0
BID 50.3 48.1 50.9 51 48 -2,200 -4.37% 1,973,200 - 243,314,996 14,657.53 14.51 127,220 322,850
BKG 4.24 4.22 4.24 4.3 4.21 -20 -0.47% 306,000 - 287,804 17.34 27.23 0 8,300
BMI 22.4 22.6 22.7 22.75 22.5 +200 +0.89% 86,400 - 2,725,230 164.17 8.75 1,000 6,330
BMP 116.9 113.2 118.4 118.4 113.1 -3,700 -3.17% 306,700 - 9,266,658 558.23 8.90 2,600 70,000
BSI 57 53.5 58.2 58.2 53.5 -3,500 -6.14% 871,500 - 10,821,844 651.92 25.42 17,100 214,200
BTP 14.1 14.1 14.1 14.4 14.1 0 0.00% 43,900 - 852,847 51.38 11.88 0 200
BVH 39.35 38.6 39.45 40 38.55 -750 -1.91% 779,300 - 28,653,659 1,726.12 16.06 104,600 379,800
C32 17.1 17.25 17.4 17.5 17.05 +150 +0.88% 2,800 - 259,270 15.62 - 0 0
C47 5.7 5.75 5.99 5.99 5.66 +50 +0.88% 79,300 - 189,975 11.44 11.86 0 0
CCL 7.84 7.4 7.9 8.01 7.4 -440 -5.61% 560,300 - 440,902 26.56 - 41,800 1,600
CDC 19.8 19.8 19.75 19.9 19.55 0 0.00% 500,100 - 435,377 26.23 50.90 2,600 8,900
CHP 29.85 29.6 29.5 29.6 29.5 -250 -0.84% 69,900 - 4,348,615 261.96 8.52 0 9,300
CIG 4.69 4.78 4.8 5.01 4.55 +90 +1.92% 98,500 - 150,761 9.08 - 0 0
CKG 19.85 20 19.25 20.5 19.25 +150 +0.76% 22,600 - 1,905,187 114.77 13.26 0 0
CMG 45.85 44.15 45.8 46.3 43.9 -1,700 -3.71% 683,500 - 6,648,016 400.48 21.63 226,200 78,140
CMV 9.26 9.26 0 0.00% - - 168,123 10.13 11.21 0 0
CMX 8.01 7.94 8.02 8.2 7.94 -70 -0.87% 336,800 - 809,078 48.74 16.58 8,000 42,200
CRC 6.45 6.33 6.38 6.45 6.11 -120 -1.86% 62,300 - 189,900 11.44 6.59 0 0
CRE 8.48 8.23 8.48 8.55 8.2 -250 -2.95% 198,900 - 3,816,073 229.88 2,057.50 0 51,600
CTF 29.5 29.5 29.5 29.9 29.4 0 0.00% 89,200 - 2,637,196 158.87 57.06 0 200
CTG 34.05 32.7 34.25 34.25 32.65 -1,350 -3.96% 19,095,700 - 157,148,045 9,466.75 8.82 1,237,310 2,313,280
CTI 14.4 14.15 14.65 14.65 14.15 -250 -1.74% 314,500 - 775,420 46.71 10.52 600 12,300
CTR 119.5 118.7 120 120.8 118 -800 -0.67% 284,700 - 13,577,604 817.93 26.32 21,300 59,920
CTS 39.75 37.45 40.6 40.6 37.45 -2,300 -5.79% 2,692,200 - 5,568,866 335.47 29.72 49,500 467,200
CVT 31.75 30.35 29.55 30.35 29.55 -1,400 -4.41% 300 - 1,113,568 67.08 27.42 0 0
DAG 2.9 2.84 2.97 2.97 2.83 -60 -2.07% 117,100 - 171,286 10.32 22.90 0 0
DAH 3.87 3.89 3.82 3.94 3.82 +20 +0.52% 173,200 - 327,538 19.73 86.44 0 0
DAT 9.45 9.45 0 0.00% - - 594,737 35.83 7.89 0 0
DBC 27.4 27.65 27.7 28.1 27.35 +250 +0.91% 7,648,800 - 6,691,351 403.09 268.45 300,400 88,400
DBD 52.9 52.9 52.9 53.1 52.7 0 0.00% 6,900 - 3,959,220 238.51 17.11 0 1,900
DBT 12.35 12.35 12.4 12.4 12.35 0 0.00% 3,300 - 201,620 12.15 13.83 0 0
DC4 10.95 10.8 10.95 11.3 10.65 -150 -1.37% 218,000 - 566,997 34.16 5.28 5,600 11,800
DCL 27.8 26 27.5 27.8 26 -1,800 -6.47% 394,300 - 1,899,067 114.40 30.77 0 0
DGW 59 55.6 59.3 59.3 55.6 -3,400 -5.76% 1,732,000 - 9,288,162 559.53 25.73 45,610 268,900
DHA 43.3 43 44.05 44.05 42.85 -300 -0.69% 66,800 - 633,221 38.15 12.60 800 0
DHC 39.3 38.6 39.5 39.75 38.2 -700 -1.78% 234,600 - 3,107,032 187.17 10.25 5,200 56,900
DHM 10.1 9.8 10.05 10.1 9.8 -300 -2.97% 16,500 - 307,683 18.54 51.58 0 0
DIG 30.1 28.8 30.3 30.45 28.8 -1,300 -4.32% 26,638,200 - 17,563,737 1,058.06 147.69 1,217,500 1,292,690
DLG 1.8 1.81 1.83 1.83 1.75 +10 +0.56% 1,403,600 - 541,751 32.64 - 14,800 0
DMC 64 64 0 0.00% - - 2,222,558 133.89 14.26 0 0
DPG 49.8 46.35 49.8 50.5 46.35 -3,450 -6.93% 1,216,400 - 2,920,029 175.91 14.38 28,900 121,000
DPR 38.05 36.5 38.05 38.15 36.5 -1,550 -4.07% 697,200 - 3,171,337 191.04 8.76 14,500 29,300
DQC 15 15.1 15 15.1 14.85 +100 +0.67% 27,800 - 416,127 25.07 - 100 100
DRH 3.95 3.93 3.95 4.01 3.93 -20 -0.51% 555,900 - 486,172 29.29 3,930.00 0 65,500
DTA 4.54 4.26 4.52 4.52 4.23 -280 -6.17% 45,000 - 76,935 4.63 57.57 0 0
DTL 14 13.6 13.6 13.6 13.6 -400 -2.86% 300 - 824,581 49.67 - 0 0
DTT 20.9 20.9 0 0.00% - - 170,373 10.26 20.04 0 0
DXS 6.75 6.65 6.82 6.88 6.61 -100 -1.48% 1,260,700 - 3,817,786 229.99 - 33,500 339,020
DXV 6.03 5.61 5.61 5.61 5.61 -420 -6.97% 13,400 - 55,539 3.35 - 0 0
EIB 16.95 16.85 17.2 17.2 16.8 -100 -0.59% 8,584,700 - 29,333,595 1,767.08 13.55 68,600 262,920
ELC 21 21.2 21.6 21.6 21.1 +200 +0.95% 508,600 - 1,246,111 75.07 35.04 98,100 13,000
EVE 14.2 14 14 14.4 13.95 -200 -1.41% 20,100 - 587,717 35.40 32.94 6,100 600
EVG 4.79 4.72 4.83 4.88 4.71 -70 -1.46% 1,113,700 - 1,015,979 61.20 33.48 0 39,900
FCM 4.11 4.11 4.11 4.2 4.1 0 0.00% 29,000 - 185,361 11.17 11.95 2,000 0
FCN 13.95 13.75 14.1 14.25 13.75 -200 -1.43% 667,000 - 2,164,786 130.41 54.56 46,600 52,200
FDC 13.1 13.1 0 0.00% - - 505,968 30.48 689.47 0 0
FIT 4.31 4.37 4.31 4.42 4.3 +60 +1.39% 936,200 - 1,485,507 89.49 - 0 0
FMC 47.45 49 50.5 50.5 47.5 +1,550 +3.27% 30,400 - 3,204,056 193.02 11.89 0 5,100
FRT 141 141 140 141.4 138 0 0.00% 414,000 - 19,210,177 1,157.24 - 104,240 75,200
FUCTVGF3 14.5 14.5 0 0.00% - - - - - 0 0
FUCTVGF4 14 14 0 0.00% - - - - - 0 0
FUCTVGF5 11.5 11.5 11.5 11.5 11.5 0 0.00% 86,600 - - - - 0 0
FUCVREIT 7 7 7 7 7 0 0.00% 3,000 - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - - 0 0
FUEDCMID 11.5 11.5 11.9 11.9 11 0 0.00% 384,200 - - - - 341,300 48,800
FUEFCV50 12.19 11.95 12.45 12.45 11.9 -240 -1.97% 5,400 - - - - 0 0
FUEIP100 7.82 7.3 7.32 7.32 7.3 -520 -6.65% 1,100 - - - - 0 0
FUEKIV30 8.4 8.45 8.38 8.45 8.38 +50 +0.60% 3,800 - - - - 3,600 100
FUEKIVFS 12.08 11.69 11.69 11.69 11.69 -390 -3.23% 100 - - - - 100 0
FUEMAV30 14.66 14.44 14.61 14.66 14.44 -220 -1.50% 5,100 - - - - 1,600 2,900
FUEMAVND 12.49 12.37 12.49 12.49 12.35 -120 -0.96% 1,000 - - - - 0 1,000
FUESSV30 15.29 14.95 15.3 15.3 14.89 -340 -2.22% 15,400 - - - - 600 10,700
FUESSV50 19.07 18.56 19 19.02 18.5 -510 -2.67% 4,400 - - - - 0 0
FUESSVFL 19.81 19.6 19.9 20.08 19.6 -210 -1.06% 143,200 - - - - 41,300 101,500
FUEVFVND 29.57 29.18 29.85 29.85 29.01 -390 -1.32% 9,140,300 - - - - 2,504,230 14,030,500
FUEVN100 16.42 16.26 16.88 17.1 16.16 -160 -0.97% 149,200 - - - - 0 130,900
GDT 25.35 26.3 25.3 26.3 25.25 +950 +3.75% 16,300 - 556,702 33.54 15.97 2,000 0
GEG 12.85 12.8 12.85 13.05 12.7 -50 -0.39% 506,700 - 4,367,992 263.13 59.81 2,100 89,800
GIL 32 31 32.1 32.6 31 -1,000 -3.13% 484,300 - 2,169,978 130.72 73.99 23,200 26,700
GMC 8.89 8.92 8.9 8.92 8.28 +30 +0.34% 3,500 - 293,923 17.71 - 0 1,910
GMD 78.4 80.5 79 81.3 78.9 +2,100 +2.68% 3,455,800 - 24,994,200 1,505.67 11.17 917,200 146,400
GMH 9.85 9.79 9.9 9.93 9.75 -60 -0.61% 81,800 - 161,535 9.73 11.80 0 1,400
GVR 30.35 28.65 30.7 30.7 28.65 -1,700 -5.60% 4,711,100 - 114,600,000 6,903.61 59.07 257,100 918,400
HAG 12.6 11.85 12.6 12.65 11.85 -750 -5.95% 20,545,600 - 10,989,682 662.03 - 75,600 112,510
HAP 4.65 4.67 4.69 4.7 4.61 +20 +0.43% 74,900 - 518,101 31.21 29.19 0 900
HAR 4.11 4.12 4.12 4.2 4.1 +10 +0.24% 479,000 - 394,218 23.75 10.96 21,200 45,000
HAS 7.25 6.85 6.85 6.85 6.85 -400 -5.52% 600 - 53,430 3.22 167.07 0 0
HBC 7.22 7.3 7.24 7.36 7.24 +80 +1.11% 817,900 - 2,001,173 120.55 - 58,900 13,200
HCD 9.76 9.76 9.95 9.98 9.6 0 0.00% 273,900 - 360,718 21.73 6.96 3,300 6,700
HCM 27.35 26.1 27.6 27.6 26.1 -1,250 -4.57% 5,981,000 - 18,373,646 1,106.85 17.69 180,800 916,940
HDB 23.5 23 23.55 23.55 22.4 -500 -2.13% 8,715,000 - 66,988,664 4,035.46 6.61 1,952,500 3,488,980
HDC 31.2 30.8 31.25 31.4 30.5 -400 -1.28% 1,968,900 - 4,161,230 250.68 28.54 10,000 134,700
HDG 26.5 26 26.55 26.7 26 -500 -1.89% 1,821,700 - 7,949,678 478.90 11.95 85,300 21,990
HHP 9.8 9.7 9.6 9.9 9.6 -100 -1.02% 58,100 - 601,631 36.24 35.93 700 7,000
HHV 13.45 13.15 13.55 13.7 13.15 -300 -2.23% 6,370,300 - 4,330,957 260.90 13.02 15,500 865,800
HID 2.7 2.7 2.72 2.77 2.65 0 0.00% 27,900 - 207,242 12.48 - 0 0
HII 5.44 5.5 5.58 5.58 5.42 +60 +1.10% 46,800 - 405,147 24.41 5.84 0 3,000
HNA 22.4 22.45 21 22.5 21 +50 +0.22% 18,400 - - - 22.34 0 0
HNG 3.92 3.91 3.93 3.99 3.91 -10 -0.26% 1,868,600 - 4,334,446 261.11 - 3,000 4,700
HPG 28.35 28 28.5 28.55 27.9 -350 -1.23% 15,575,000 - 162,814,000 9,808.07 25.07 1,794,750 2,000,700
HQC 3.76 3.74 3.8 3.83 3.74 -20 -0.53% 4,680,100 - 1,782,481 107.38 340.00 112,900 0
HSL 5.05 4.99 5.1 5.1 4.99 -60 -1.19% 153,500 - 176,564 10.64 15.03 7,600 3,900
HT1 11.8 11.65 11.9 11.9 11.4 -150 -1.27% 386,000 - 4,445,522 267.80 17.26 32,700 17,100
HTG 32.3 32.2 32.4 32.4 32.2 -100 -0.31% 14,000 - 1,159,287 69.84 7.25 0 0
HTI 17.2 17.25 17.25 17.25 17.05 +50 +0.29% 2,200 - 430,374 25.93 7.78 0 0
HTL 15.4 15.75 15.75 15.75 15.75 +350 +2.27% 100 - 189,000 11.39 4.93 0 0
HTN 13.5 13.2 13.7 13.75 13.2 -300 -2.22% 563,400 - 1,176,337 70.86 20.21 1,100 17,600
HU1 5.91 5.8 5.91 5.91 5.8 -110 -1.86% 1,000 - 58,000 3.49 - 0 0
HUB 18.4 18.3 18.2 18.55 18.2 -100 -0.54% 90,800 - 481,261 28.99 8.33 0 0
HVH 4.99 4.97 5 5 4.95 -20 -0.40% 95,100 - 202,005 12.17 18.48 0 0
HVN 16.5 15.95 16.5 16.75 15.8 -550 -3.33% 2,445,000 - 35,319,587 2,127.69 - 22,800 437,500
HVX 2.91 2.91 3.06 3.06 2.89 0 0.00% 8,700 - 120,838 7.28 - 0 0
ICT 11.85 11.9 11.95 11.95 11.9 +50 +0.42% 25,200 - 383,002 23.07 25.65 1,300 0
IDI 11.05 11 11.25 11.25 11 -50 -0.45% 1,473,300 - 2,504,091 150.85 43.31 400 2,100
IJC 14 13.55 14.25 14.25 13.55 -450 -3.21% 1,535,500 - 5,118,491 308.34 9.29 30,600 113,000
ILB 31.7 32.85 32.85 32.85 32.85 +1,150 +3.63% 100 - 804,899 48.49 9.90 0 0
IMP 69.3 71 71.4 71.4 70 +1,700 +2.45% 48,500 - 4,970,330 299.42 19.52 0 2,300
ITA 5.03 5.01 5.1 5.14 5.01 -20 -0.40% 1,532,000 - 4,700,991 283.19 - 30,200 0
ITC 10.15 10.05 10.3 10.3 10.05 -100 -0.99% 499,600 - 964,147 58.08 12.36 0 0
ITD 9.96 9.9 9.9 10.2 9.9 -60 -0.60% 20,100 - 242,168 14.59 54.10 0 0
JVC 3.25 3.22 3.25 3.28 3.2 -30 -0.92% 133,400 - 362,251 21.82 6.88 0 0
KBC 30.6 29.5 30.95 30.95 29.5 -1,100 -3.59% 5,382,300 - 22,644,340 1,364.12 11.15 95,310 581,090
KDC 62.6 62.4 62.3 62.6 61.5 -200 -0.32% 766,100 - 16,050,778 966.91 112.64 300 26,360
KDH 34.25 34 34.4 34.4 34 -250 -0.73% 1,880,100 - 27,176,607 1,637.15 40.48 186,700 290,900
KHG 5.61 5.47 5.69 5.69 5.41 -140 -2.50% 2,646,100 - 2,458,411 148.10 97.68 1,500 20,000
KHP 9.05 9.05 9.12 9.12 8.7 0 0.00% 33,700 - 533,099 32.11 9.03 0 0
KMR 3.45 3.4 3.44 3.48 3.4 -50 -1.45% 21,600 - 193,385 11.65 21.52 0 0
KOS 37.4 37.4 37.4 37.4 36 0 0.00% 345,100 - 8,096,402 487.74 385.57 200 111,000
KPF 2.91 3.11 2.91 3.11 2.91 +200 +6.87% 139,500 - 189,297 11.40 182.94 200 0
KSB 21.95 21.4 22.15 22.2 21.35 -550 -2.51% 958,800 - 2,449,095 147.54 26.68 0 0
LBM 41.5 41.8 41.5 42.95 41.5 +300 +0.72% 26,400 - 836,000 50.36 6.68 500 0
LCG 11.8 11.25 12 12 11.25 -550 -4.66% 3,085,000 - 2,133,459 128.52 21.68 208,600 23,300
LDG 2.7 2.67 2.7 2.73 2.65 -30 -1.11% 1,332,200 - 684,074 41.21 - 0 10,100
LEC 6.39 6.39 0 0.00% - - 166,779 10.05 - 0 0
LGL 3.41 3.42 3.49 3.49 3.41 +10 +0.29% 35,300 - 176,120 10.61 32.57 0 0
LPB 19.45 20.1 19.7 20.1 19.15 +650 +3.34% 15,295,600 - 51,408,090 3,096.87 7.43 322,800 1,211,880
LSS 10.45 10.2 10.5 10.5 10 -250 -2.39% 371,300 - 760,390 45.81 25.69 0 0
MBB 23.9 23.1 24 24.05 23.1 -800 -3.35% 23,979,900 - 122,131,642 7,357.33 5.82 7,526,320 7,526,320
MCP 30 29.9 30 30 29.8 -100 -0.33% 4,600 - 450,073 27.11 25.80 0 0
MDG 11.9 12.4 11.1 12.4 11.1 +500 +4.20% 3,200 - 128,027 7.71 - 0 0
MHC 8.97 8.91 8.97 9 8.8 -60 -0.67% 108,400 - 368,935 22.22 14.42 0 32,200
MSB 13.6 13.2 13.65 13.75 13.2 -400 -2.94% 7,897,800 - 26,400,000 1,590.36 - 43,300 3,203,900
MSH 42.7 42.1 42.7 42.7 41.8 -600 -1.41% 75,700 - 3,158,094 190.25 12.91 26,400 7,400
NAB 15.7 15.8 15.8 15.8 15.35 +100 +0.64% 591,500 - - - 6.38 0 200
NAF 16.6 16.9 16.6 16.9 16.3 +300 +1.81% 57,300 - 854,533 51.48 7.79 400 0
NBB 23.3 23.4 22.55 23.4 22.5 +100 +0.43% 17,800 - 2,343,739 141.19 1,300.00 0 100
NHA 20.2 19.8 20.35 20.95 19.8 -400 -1.98% 822,600 - 835,055 50.30 141.43 11,600 0
NHH 16.35 16.4 16.4 16.55 16.3 +50 +0.31% 301,900 - 1,195,232 72.00 12.57 100 4,800
NHT 11.3 12.05 12 12.05 12 +750 +6.64% 500 - 289,245 17.42 - 0 0
NKG 23.65 23 23.8 24.1 23 -650 -2.75% 8,457,100 - 6,055,390 364.78 51.57 723,900 599,400
NO1 7.6 7.6 7.6 7.6 7.1 0 0.00% 340,500 - 182,400 10.99 10.78 0 0
NSC 77.1 77.9 77.9 77.9 77.9 +800 +1.04% 100 - 1,369,055 82.47 6.15 0 100
NTL 41 38.55 40.85 41 38.55 -2,450 -5.98% 876,400 - 2,351,163 141.64 23.74 156,300 73,100
NVL 15.75 15.05 15.9 16.1 15.05 -700 -4.44% 30,710,900 - 29,349,073 1,768.02 48.39 568,100 195,700
NVT 7.9 7.7 7.7 7.7 7.7 -200 -2.53% 500 - 696,850 41.98 124.19 0 0
OCB 13.65 13.75 13.85 14.05 13.65 +100 +0.73% 2,770,200 - 28,253,834 1,702.04 8.63 600 382,200
OGC 5.61 6 5.7 6 5.7 +390 +6.95% 583,900 - 1,800,000 108.43 20.91 0 0
OPC 25 24.9 25 25 24.9 -100 -0.40% 700 - 1,594,867 96.08 15.24 0 0
ORS 14.95 14.2 15.1 15.1 14.2 -750 -5.02% 2,789,200 - 4,260,000 256.63 12.42 123,100 899,500
PAC 32 32 32 32 32 0 0.00% 1,600 - 1,487,095 89.58 10.46 0 0
PAN 21.6 21.55 21.7 21.85 21.35 -50 -0.23% 1,424,800 - 4,501,682 271.19 11.09 170,400 33,400
PC1 26.6 25.95 26.9 26.9 25.95 -650 -2.44% 2,878,000 - 8,070,335 486.16 64.07 3,500 72,200
PET 25.5 24.5 25.5 25.5 24.5 -1,000 -3.92% 325,300 - 2,614,692 157.51 24.19 0 1,500
PGC 14.45 14.45 14.5 14.65 14.45 0 0.00% 29,100 - 871,903 52.52 8.59 0 0
PGV 20.55 20.45 20.8 20.85 20.45 -100 -0.49% 2,300 - 22,974,922 1,384.03 21.57 10 600
PHC 6.18 6.13 6.18 6.28 6.13 -50 -0.81% 47,800 - 310,680 18.72 34.63 0 12,900
PIT 6.2 6 6.18 6.18 6 -200 -3.23% 5,600 - 85,261 5.14 - 0 0
PLP 4.45 4.42 4.25 4.6 4.2 -30 -0.67% 24,900 - 309,399 18.64 27.97 0 800
PLX 35.95 35.3 36 36 35.2 -650 -1.81% 448,800 - 44,851,906 2,701.92 20.69 8,800 74,500
PMG 8.4 8.4 0 0.00% - - 389,225 23.45 161.54 0 0
PNC 8.5 8.7 9 9 8.7 +200 +2.35% 300 - 93,954 5.66 5.60 0 0
PNJ 95.9 92.5 96.8 96.8 92.1 -3,400 -3.55% 1,763,000 - 30,339,966 1,827.71 17.02 0 169,000
POM 3.03 2.94 2.83 3.2 2.83 -90 -2.97% 4,797,000 - 818,918 49.33 - 92,500 478,560
POW 10.9 10.95 10.9 11.1 10.85 +50 +0.46% 6,553,700 - 25,643,494 1,544.79 24.72 92,400 204,310
PPC 13 13.45 13.8 13.8 13.45 +450 +3.46% 320,100 - 4,312,246 259.77 11.34 4,700 69,400
PSH 4.39 4.69 4.09 4.69 4.09 +300 +6.83% 20,084,700 - 591,736 35.65 11.64 0 0
PTB 62.5 61.2 63.5 63.5 61.2 -1,300 -2.08% 356,600 - 4,096,630 246.78 14.19 28,000 131,200
PTC 5.69 5.5 5.5 5.67 5.33 -190 -3.34% 22,900 - 177,054 10.67 17.68 0 16,600
PTL 3.6 3.64 3.7 3.8 3.6 +40 +1.11% 230,900 - 359,869 21.68 145.60 0 0
PVD 30.8 29.35 31 31 29.35 -1,450 -4.71% 4,591,700 - 16,315,078 982.84 36.23 62,300 297,390
QBS 1.31 1.4 1.4 1.4 1.38 +90 +6.87% 1,485,800 - 97,062 5.85 - 0 0
QCG 15.65 16.7 16 16.7 16 +1,050 +6.71% 1,396,300 - 4,594,657 276.79 618.52 14,300 63,500
QNP 32.4 32.4 32.4 32.4 32.4 0 0.00% 3,000 - 1,309,282 78.87 11.37 0 0
RAL 136 136.2 136 136.6 134 +200 +0.15% 2,100 - 3,207,158 193.20 5.42 700 0
RDP 5.16 5.17 5.16 5.34 5.1 +10 +0.19% 219,100 - 253,691 15.28 31.72 9,800 1,100
SAB 54.8 54 54.8 54.9 54 -800 -1.46% 364,800 - 69,258,368 4,172.19 17.24 111,900 76,870
SAM 6.3 6.24 6.3 6.3 6.1 -60 -0.95% 424,100 - 2,370,956 142.83 130.00 2,100 25,000
SAV 15.3 15.25 15.2 15.25 15 -50 -0.33% 15,600 - 328,799 19.81 - 0 0
SBG 16.15 16.15 16.15 16.25 16.1 0 0.00% 137,800 - 403,750 24.32 12.51 0 0
SBT 11.5 11.3 11.7 11.7 11.3 -200 -1.74% 2,504,500 - 8,367,661 504.08 19.82 155,800 528,750
SBV 10.75 10.8 10.75 10.8 10.75 +50 +0.47% 700 - 295,099 17.78 136.71 0 0
SCD 11.65 12.2 11.65 12.4 11.65 +550 +4.72% 2,200 - 103,427 6.23 - 0 0
SCR 6.8 6.68 6.81 6.84 6.66 -120 -1.76% 2,030,800 - 2,643,021 159.22 303.64 200 4,600
SGR 20 19.9 19.6 20 19.6 -100 -0.50% 10,100 - 1,194,000 71.93 11.71 0 1,900
SGT 12 11.85 11.7 12.05 11.7 -150 -1.25% 17,900 - 1,753,838 105.65 41.00 0 0
SHA 4.58 4.4 4.57 4.57 4.4 -180 -3.93% 25,300 - 147,165 8.87 11.89 0 0
SHB 11.5 11.1 11.65 11.65 11.1 -400 -3.48% 32,443,000 - 40,169,811 2,419.87 - 193,370 8,606,350
SHI 14.95 14.95 15 15 14.7 0 0.00% 174,000 - 2,419,771 145.77 146.57 0 5,200
SIP 78.2 77.6 79.5 80 77.1 -600 -0.77% 312,200 - 14,108,295 849.90 16.97 11,000 12,750
SJD 14.85 14.75 14.8 14.85 14.7 -100 -0.67% 107,900 - 1,017,730 61.31 7.84 500 14,400
SJF 1.79 1.79 0 0.00% - - 141,768 8.54 - 0 0
SKG 15.7 15.3 15.7 15.9 15.3 -400 -2.55% 1,184,400 - 968,976 58.37 - 351,300 102,800
SMC 10.7 11.4 10.95 11.4 10.9 +700 +6.54% 2,997,400 - 839,118 50.55 - 0 0
SPM 11.5 10.9 10.9 10.9 10.9 -600 -5.22% 100 - 150,093 9.04 12.39 0 0
SRF 9.87 9.68 9.8 9.87 9.42 -190 -1.93% 26,700 - 327,056 19.70 - 0 400
SSI 35.2 34.4 35.45 35.5 34.4 -800 -2.27% 13,931,600 - 51,638,877 3,110.78 22.47 1,490,070 817,180
STB 27.3 26.8 27.6 27.6 26.8 -500 -1.83% 12,961,400 - 50,523,781 3,043.60 6.55 705,100 877,890
STG 46.85 46.85 0 0.00% - - 4,603,170 277.30 32.35 0 0
SVD 2.49 2.66 2.56 2.66 2.55 +170 +6.83% 105,100 - 73,432 4.42 - 0 0
SVI 70 70 70 70 70 0 0.00% 400 - 898,271 54.11 6.78 0 0
SVT 11.2 11.2 11.2 11.2 10.95 0 0.00% 3,300 - 193,883 11.68 6.80 0 0
TCB 45.5 44.85 45.5 45.6 44.65 -650 -1.43% 7,454,000 - 157,984,610 9,517.15 8.79 200,000 200,000
TCD 6.6 6.51 6.7 6.74 6.5 -90 -1.36% 822,200 - 1,840,252 110.86 14.12 38,600 11,500
TCH 15.8 15.6 15.95 16.25 15.35 -200 -1.27% 17,313,000 - 10,424,167 627.96 42.39 1,747,300 2,758,840
TCI 11.15 11 11.15 11.3 10.9 -150 -1.35% 269,200 - - - 19.06 11,100 0
TCL 38.2 37.8 38.2 38.2 37.8 -400 -1.05% 34,900 - 1,139,989 68.67 10.24 0 10,100
TCR 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 100 - 163,531 9.85 109.09 0 0
TCT 25.45 24.5 25.4 25.4 24.5 -950 -3.73% 3,000 - 313,306 18.87 17.07 0 0
TDC 8 8.08 8.05 8.38 8.03 +80 +1.00% 302,500 - 808,000 48.67 33.67 6,700 900
TDH 3.53 3.75 3.53 3.77 3.53 +220 +6.23% 660,300 - 422,448 25.45 - 8,600 1,200
TDP 33.7 33.35 33.1 33.6 33.1 -350 -1.04% 68,200 - 2,674,743 161.13 23.99 0 0
TDW 46.6 46.6 0 0.00% - - 396,100 23.86 7.35 0 0
TEG 8.79 8.75 8.78 8.79 8.35 -40 -0.46% 47,700 - 637,057 38.38 9.34 1,500 0
THG 41.3 41.35 41.05 41.6 41.05 +50 +0.12% 18,700 - 949,309 57.19 8.66 0 0
TLD 4.29 4.29 4.4 4.4 4.28 0 0.00% 27,600 - 320,689 19.32 65.00 0 2,700
TLG 46.95 47.55 47.2 48.2 47.05 +600 +1.28% 75,900 - 3,737,166 225.13 11.47 20,800 400
TLH 7.36 7.3 7.4 7.5 7.3 -60 -0.82% 529,100 - 819,936 49.39 208.57 11,000 19,600
TMP 68 68 65.1 68 65.1 0 0.00% 300 - 4,760,000 286.75 10.46 0 0
TMS 58 57 57.4 58 54.7 -1,000 -1.72% 26,400 - 9,020,758 543.42 65.90 0 0
TMT 11.9 11.95 11.4 12 11.4 +50 +0.42% 2,300 - 440,692 26.55 155.19 100 0
TN1 13.75 13.7 13.75 13.75 13.7 -50 -0.36% 2,000 - 680,424 40.99 13.35 0 0
TNA 5.61 5.58 5.63 5.63 5.49 -30 -0.53% 43,500 - 274,711 16.55 21.46 4,800 0
TNH 20.75 20.8 20.85 21.45 20.75 +50 +0.24% 293,600 - 1,994,192 120.13 14.54 16,600 16,430
TNI 2.55 2.55 2.6 2.67 2.55 0 0.00% 123,400 - 133,875 8.06 510.00 0 0
TPB 17.6 17 17.7 17.7 17 -600 -3.41% 6,196,500 - 37,427,795 2,254.69 8.39 151,600 671,000
TPC 6.04 5.63 5.65 5.65 5.63 -410 -6.79% 3,300 - 126,770 7.64 8.48 0 0
TRA 81 84.2 85.8 85.8 80.2 +3,200 +3.95% 3,200 - 3,490,135 210.25 14.80 0 0
TSC 2.78 2.85 2.83 2.85 2.77 +70 +2.52% 759,200 - 561,048 33.80 - 0 0
TTE 9.38 10 10 10 10 +620 +6.61% 100 - 284,904 17.16 - 0 0
TTF 3.83 3.85 3.89 3.89 3.8 +20 +0.52% 1,069,500 - 1,515,100 91.27 - 0 20,500
TV2 36.95 37.5 37.2 37.7 36.95 +550 +1.49% 746,100 - 2,532,231 152.54 47.65 310,000 19,200
TVB 7.1 7 7.1 7.3 7 -100 -1.41% 333,500 - 784,679 47.27 12.41 20,500 36,400
TVS 22.1 21.9 22.1 22.4 21.85 -200 -0.90% 53,100 - 3,324,741 200.29 53.68 900 10,000
TVT 16 16.1 16.2 16.2 16.1 +100 +0.63% 3,300 - 338,100 20.37 28.90 0 0
UIC 37.8 39.45 39.6 39.6 39.4 +1,650 +4.37% 1,300 - 315,600 19.01 6.55 0 0
VCB 91 90.5 91.2 92.1 89.5 -500 -0.55% 1,452,600 - 505,812,759 30,470.65 16.61 566,400 555,090
VCG 21.95 21.6 22.2 22.25 21.6 -350 -1.59% 4,420,900 - 11,544,455 695.45 13.44 2,100 538,110
VCI 47.8 45.1 48.4 48.4 45.1 -2,700 -5.65% 6,900,500 - 19,731,250 1,188.63 40.02 138,800 795,180
VDP 41 40 41 41 38.5 -1,000 -2.44% 1,300 - 736,116 44.34 8.39 0 0
VFG 57.3 61.3 61.3 61.3 61.3 +4,000 +6.98% 17,100 - 2,556,983 154.04 9.86 0 0
VHC 70.1 70 70.4 71.8 69.8 -100 -0.14% 636,700 - 13,093,115 788.74 6.82 132,300 143,200
VIC 46.4 45 46.5 46.5 44.5 -1,400 -3.02% 3,009,600 - 171,627,100 10,338.98 19.01 267,600 1,727,300
VID 5.8 5.88 5.8 5.88 5.8 +80 +1.38% 2,000 - 240,116 14.46 11.40 0 0
VIP 10.95 11.05 10.95 11.05 10.9 +100 +0.91% 215,400 - 756,604 45.58 10.24 0 3,000
VJC 106 103.4 106.1 106.1 101.9 -2,600 -2.45% 1,099,000 - 56,002,612 3,373.65 242.72 131,200 220,400
VMD 16.3 16.4 16.3 16.9 16.3 +100 +0.61% 1,700 - 253,220 15.25 9.44 0 0
VND 20.1 19.35 20.1 20.25 19.35 -750 -3.73% 12,319,000 - 23,565,282 1,419.60 20.94 235,500 328,580
VNE 4.48 4.6 4.4 4.65 4.4 +120 +2.68% 269,100 - 377,454 22.74 25.99 8,500 0
VNG 8.85 8.8 8.85 8.85 8.6 -50 -0.56% 1,700 - 856,034 51.57 258.82 0 900
VNL 13.9 13.9 14 14.1 13.9 0 0.00% 4,100 - 196,553 11.84 5.38 0 0
VNS 12.9 12.9 12.95 12.95 12.9 0 0.00% 2,700 - 875,384 52.73 5.83 0 100
VPB 18.75 18.15 18.95 19.05 18.15 -600 -3.20% 13,194,900 - 144,000,713 8,674.74 12.67 1,108,400 1,843,000
VPD 27.3 27 27.3 27.3 26.8 -300 -1.10% 8,200 - 2,877,920 173.37 10.13 0 0
VPG 14.7 14.3 14.8 14.8 14.2 -400 -2.72% 584,800 - 1,204,161 72.54 65.00 0 0
VPH 6.67 6.6 6.95 6.95 6.6 -70 -1.05% 119,200 - 629,361 37.91 - 0 17,800
VPI 55.7 56.3 55.8 56.3 55.5 +600 +1.08% 723,200 - 13,624,578 820.76 27.45 200 21,320
VRC 11.15 10.85 11.15 11.15 10.6 -300 -2.69% 24,500 - 542,500 32.68 2,712.50 0 0
VRE 22.2 22 22.4 22.75 21.85 -200 -0.90% 7,302,500 - 49,991,005 3,011.51 11.34 309,300 2,604,210
VSC 20.2 20 20.45 20.5 20 -200 -0.99% 1,995,400 - 2,667,913 160.72 23.70 200 52,800
VSH 48 48.2 48.35 48.35 48 +200 +0.42% 400 - 11,386,828 685.95 9.00 100 0
VSI 18.1 18.1 0 0.00% - - 238,920 14.39 9.80 0 0
VTB 9.94 9.94 10 10.35 9.9 0 0.00% 23,300 - 107,397 6.47 5.77 0 0
VTO 10.7 10.55 10.75 10.8 10.55 -150 -1.40% 251,700 - 842,593 50.76 15.22 0 9,800
VTP 72.5 68.2 71.8 72 68.2 -4,300 -5.93% 1,934,700 - - - 34.87 6,100 164,100
YBM 9.6 9.55 9.55 9.55 9.55 -50 -0.52% 100 - 136,564 8.23 13.84 0 0
YEG 9.48 9.36 9.48 9.48 9.15 -120 -1.27% 425,900 - 713,981 43.01 26.82 3,000 0
合計 4,755,046,907 286,448.61 47,376,040 90,170,360

※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。
※配当や株式分割、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150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