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

2024/05/08 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 1,250.46
+1.83/+0.15%
売買高 770,524,300 株
（前日比 +39.93%）
売買高（相対取引を含む） 932,719,672 株
（前日比 +40.04%）
値上がり銘柄数 165
値下がり銘柄数 163
変わらず銘柄数 87
総銘柄数 415
売買代金 19,192,368 百万VND
（前日比 +27.67%）
売買代金（相対取引を含む） 23,260,411 百万VND
（前日比 +26.56%）
前日終値 1248.63 (05/07) 
始値 1243.61
高値 1251.60
安値 1234.76
年初来高値 1,290.18 (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) 71,335,840 107,608,350 -36,272,510
VN30 1,284.85 0.00 0% VN100 1,278.35 +1.43 +0.11% VNFIN Lead 2,014.04 -4.27 -0.21%
VNMID 1,875.88 +6.93 +0.37% VNALL 1,287.60 +1.95 +0.15% VNFIN Select 2,086.90 -3.97 -0.19%
VNSML 1,445.05 +10.74 +0.75% VN Diamond 2,188.72 -2.48 -0.11% VNX Allshare 2,049.95 +2.38 +0.12%
産業トレンド
+0.50 +0.28 +0.69 +0.08 +0.97 +1.24
+1.76 +0.50 -0.07 +0.10 +0.11 - -
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（2024/05/08 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 10.65 10.7 10.6 10.75 10.45 +50 +0.47% 1,821,900 4,090,337 249.41 14.13 40,000 81,800
AAM 9 8.9 9 9 8.9 -100 -1.11% 1,600 93,016 5.67 222.50 0 0
AAT 4.81 4.75 4.94 4.94 4.73 -60 -1.25% 114,700 336,391 20.51 3.41 8,500 200
ABR 14.45 15.25 15.35 15.35 15.15 +800 +5.54% 48,200 305,000 18.60 9.85 0 15,600
ABS 5.18 5.18 5.23 5.23 5.11 0 0.00% 246,500 414,400 25.27 52.86 0 0
ABT 34.35 0 0 0.00% - 404,549 24.67 - 0 0
ACB 27.65 27.55 27.5 27.65 27.3 -100 -0.36% 4,037,700 107,005,587 6,524.73 6.73 3,000,000 3,000,000
ACC 13.95 13.85 14 14 13.8 -100 -0.72% 6,700 1,454,250 88.67 20.92 0 0
ACG 38.9 39.4 38.9 39.45 38.5 +500 +1.29% 24,200 5,941,045 362.26 13.60 400 0
ACL 12.45 12.35 12.45 12.45 12.35 -100 -0.80% 10,200 619,464 37.77 63.01 0 0
ADG 16.4 16.3 16.35 16.35 16.3 -100 -0.61% 1,700 348,502 21.25 17.36 0 1,100
ADP 26.8 26.8 27 27 26.1 0 0.00% 3,000 617,468 37.65 15.42 0 0
ADS 12.75 12.95 12.6 13 12.45 +200 +1.57% 613,700 756,212 46.11 11.56 19,100 4,500
AGG 24.05 24.5 23.8 24.5 23.55 +450 +1.87% 1,684,900 3,065,400 186.91 17.48 296,100 54,700
AGM 4.65 4.97 4.65 4.97 4.65 +320 +6.88% 386,700 90,454 5.52 - 0 0
AGR 18.55 18.85 18.35 19.1 18.25 +300 +1.62% 2,645,900 4,060,125 247.57 27.76 1,000 88,000
ANV 30.2 30.7 30.25 31.3 29.9 +500 +1.66% 1,441,000 4,087,026 249.21 104.78 14,800 222,600
APG 14.85 15.2 15.5 15.5 14.7 +350 +2.36% 542,700 2,335,054 142.38 18.67 7,900 17,800
APH 8.48 8.5 8.48 8.5 8.33 +20 +0.24% 1,176,100 2,073,016 126.40 60.71 48,000 0
ASG 19.9 19.7 19.7 19.7 19.7 -200 -1.01% 200 1,788,458 109.05 371.70 0 0
ASM 11.6 11.45 11.6 11.8 11.3 -150 -1.29% 4,748,300 3,853,231 234.95 19.74 0 562,100
ASP 4.07 4.2 4.12 4.3 4.12 +130 +3.19% 32,100 156,826 9.56 - 0 0
AST 63 62.4 63 63 59 -600 -0.95% 39,800 2,808,000 171.22 25.23 0 200
BAF 28.45 28.4 28.4 28.65 27.95 -50 -0.18% 4,235,500 4,075,968 248.53 154.35 56,000 45,100
BBC 48.65 51 51 51 51 +2,350 +4.83% 400 956,387 58.32 10.47 0 0
BCE 5.77 5.87 5.85 5.97 5.79 +100 +1.73% 88,700 205,450 12.53 266.82 0 0
BCG 8.42 8.57 8.35 8.72 8.27 +150 +1.78% 8,458,700 4,571,818 278.77 77.21 236,700 162,600
BCM 54.8 54.5 54.8 54.8 53.6 -300 -0.55% 510,400 56,407,500 3,439.48 24.92 17,100 12,300
BFC 31.9 33.8 31.5 33.9 31.5 +1,900 +5.96% 1,239,000 1,932,278 117.82 14.48 137,800 9,500
BHN 37.25 0 0 0.00% - 8,634,550 526.50 - 0 0
BIC 30.7 30.85 30.7 31.2 30.35 +150 +0.49% 112,600 3,617,992 220.61 9.85 37,500 1,600
BID 50 49.8 50.1 50.8 49.8 -200 -0.40% 1,057,600 251,914,486 15,360.64 15.03 48,500 484,620
BKG 4.14 4.12 4.14 4.15 4.09 -20 -0.48% 201,600 280,984 17.13 26.58 14,300 200
BMC 17.65 18 17.65 18.35 17.65 +350 +1.98% 85,400 223,067 13.60 9.22 0 1,500
BMI 24.1 23.75 23.7 23.95 23.15 -350 -1.45% 50,700 2,863,903 174.63 9.19 0 3,300
BMP 117 115.3 117 117 115.3 -1,700 -1.45% 228,400 9,438,566 575.52 9.07 4,600 117,900
BRC 13.7 13.7 13.7 13.7 13.7 0 0.00% 2,100 169,537 10.34 8.73 0 0
BSI 55.6 55.6 54.8 56.7 54.5 0 0.00% 1,018,400 11,246,627 685.77 26.41 74,500 66,300
BTP 14.1 14.2 14.35 14.35 14.1 +100 +0.71% 108,000 858,896 52.37 11.96 0 1,200
BTT 32.7 0 0 0.00% - 441,450 26.92 - 0 0
BVH 41.4 41.1 40.95 41.55 40.8 -300 -0.72% 332,400 30,509,466 1,860.33 17.10 23,000 9,170
BWE 45.9 45.4 45.5 46.1 44.9 -500 -1.09% 601,400 8,758,568 534.06 15.64 54,700 25,500
C32 17.4 17.4 17.2 17.4 17.2 0 0.00% 11,600 261,525 15.95 - 0 0
C47 5.8 5.8 5.76 5.85 5.72 0 0.00% 42,500 191,627 11.68 11.96 0 0
CAV 70.5 72 72.8 72.9 71.3 +1,500 +2.13% 21,500 4,139,239 252.39 9.94 800 30
CCI 20.2 20.5 20.5 20.5 20.5 +300 +1.49% 100 359,593 21.93 16.78 0 0
CCL 7.68 7.84 7.66 7.9 7.6 +160 +2.08% 349,000 467,118 28.48 - 18,400 0
CDC 19.75 19.75 19.75 19.85 19.4 0 0.00% 541,400 434,277 26.48 50.77 113,600 16,000
CHP 30.35 30.7 30.3 30.7 30.3 +350 +1.15% 22,400 4,510,219 275.01 13.38 0 0
CIG 4.3 4.27 4.35 4.35 4.25 -30 -0.70% 272,100 134,676 8.21 - 0 0
CII 17 17 16.9 17 16.65 0 0.00% 4,664,700 5,412,202 330.01 29.16 53,500 86,600
CKG 20.1 19.7 19.7 20.1 19.2 -400 -1.99% 26,000 1,876,609 114.43 13.06 0 0
CLC 42.6 42.5 42.5 42.5 42 -100 -0.23% 800 1,113,822 67.92 8.82 0 0
CLL 39 38.9 40.65 40.65 38.3 -100 -0.26% 5,400 1,322,600 80.65 14.35 0 700
CLW 42.6 0 0 0.00% - 553,800 33.77 - 0 0
CMG 48.45 51.8 48.45 51.8 47.55 +3,350 +6.91% 1,000,000 7,799,937 475.61 25.38 19,700 58,050
CMV 9.23 0 0 0.00% - 167,579 10.22 - 0 0
CMX 8.35 8.5 8.35 8.5 8.23 +150 +1.8% 287,100 866,141 52.81 17.75 34,100 0
CNG 31.4 31.95 31.4 32.5 30.65 +550 +1.75% 499,600 1,121,423 68.38 11.50 56,400 79,900
COM 31.3 0 0 0.00% - 441,976 26.95 - 0 0
CRC 6.03 6.07 6.04 6.39 6.04 +40 +0.66% 49,000 182,100 11.10 6.32 0 0
CRE 8.27 8.15 8.27 8.3 8.1 -120 -1.45% 175,300 3,778,979 230.43 2,037.50 0 3,200
CSM 14.9 14.75 14.9 14.9 14.7 -150 -1.01% 11,000 1,528,473 93.20 38.41 300 1,100
CSV 60.4 62.9 60 63.2 59.1 +2,500 +4.14% 913,400 2,780,180 169.52 15.10 66,600 27,300
CTD 68.7 68.4 68.7 68.7 67.3 -300 -0.44% 726,500 6,786,424 413.81 96.75 2,300 19,000
CTF 30.5 30.5 30.5 30.5 30.25 0 0.00% 228,200 2,726,592 166.26 58.99 8,100 0
CTG 32.8 32.6 32.65 33 32.35 -200 -0.61% 8,398,000 156,667,470 9,552.89 8.80 62,710 1,448,700
CTI 15.8 16.15 15.7 16.45 15.6 +350 +2.22% 1,127,300 885,020 53.96 12.01 21,100 2,200
CTR 128.9 129.5 128.7 132 126.5 +600 +0.47% 370,500 14,812,971 903.23 28.71 18,200 19,500
CTS 37.95 38.8 37.8 39.25 37.2 +850 +2.24% 2,767,400 5,769,612 351.81 30.79 71,200 69,600
CVT 28.95 29.15 29.15 29.15 29.15 +200 +0.69% 100 1,069,539 65.22 26.33 0 0
D2D 44.3 44.35 44.45 44.45 44 +50 +0.11% 38,600 1,342,020 81.83 59.45 200 400
DAG 2.75 2.75 2.8 2.8 2.75 0 0.00% 113,200 165,858 10.11 22.18 0 0
DAH 4 3.95 3.94 4 3.9 -50 -1.25% 184,900 332,590 20.28 87.78 0 0
DAT 9.45 9.45 9.45 9.45 9.45 0 0.00% 800 594,737 36.26 7.89 0 0
DBC 29.5 29.3 29.1 29.45 28.85 -200 -0.68% 7,709,500 7,090,654 432.36 284.47 200,300 1,202,000
DBD 52.7 53 53 53 52.7 +300 +0.57% 33,600 3,966,704 241.87 17.14 1,500 0
DBT 12.7 12.7 12.7 12.85 12.7 0 0.00% 17,500 207,334 12.64 14.22 0 0
DC4 10.8 10.65 10.7 10.8 10.55 -150 -1.39% 155,600 559,122 34.09 5.21 900 52,500
DCL 27 28.1 27 28.5 26.7 +1,100 +4.07% 963,800 2,052,453 125.15 33.25 0 0
DCM 33.3 34.15 33 34.6 32.55 +850 +2.55% 6,823,700 18,079,010 1,102.38 19.00 1,140,200 66,000
DGC 122.5 123.5 121 123.5 120.4 +1,000 +0.82% 3,332,600 46,902,634 2,859.92 16.10 405,380 316,000
DGW 61.1 61.5 60.1 63 59.8 +400 +0.65% 2,338,900 10,273,776 626.45 28.46 305,700 485,700
DHA 43.4 44.95 43.4 45 43 +1,550 +3.57% 80,500 661,937 40.36 13.17 6,600 6,700
DHC 38.95 39 39 39.2 38.7 +50 +0.13% 370,600 3,139,229 191.42 10.36 10,200 9,400
DHG 113 112.6 113 114.4 112.3 -400 -0.35% 7,400 14,722,008 897.68 14.47 400 1,200
DHM 10 10.2 9.51 10.25 9.51 +200 +2% 10,600 320,241 19.53 53.68 0 0
DIG 27.85 28.6 27.4 29 26.9 +750 +2.69% 28,545,700 17,441,767 1,063.52 146.67 1,305,600 164,900
DLG 2.01 2 1.98 2.01 1.96 -10 -0.50% 997,100 598,619 36.50 - 35,700 5,700
DMC 65.8 65 65.7 65.7 65 -800 -1.22% 400 2,257,285 137.64 14.49 0 100
DPG 44.9 48 44.5 48 44.1 +3,100 +6.9% 2,248,900 3,023,979 184.39 14.89 93,200 44,800
DPM 33.55 34.1 33.15 34.4 33 +550 +1.64% 2,624,300 13,344,498 813.69 33.11 211,700 29,700
DPR 39.35 39.7 39.2 40.2 38.6 +350 +0.89% 540,700 3,449,372 210.33 9.53 38,500 0
DQC 14.75 15.05 14.75 15.1 14.75 +300 +2.03% 33,800 414,749 25.29 - 200 200
DRC 32 32.2 31.25 32.2 31.25 +200 +0.63% 1,083,800 3,825,122 233.24 15.53 106,800 72,400
DRH 3.8 3.76 3.8 3.84 3.75 -40 -1.05% 669,600 465,142 28.36 3,760.00 0 2,800
DRL 66 65.3 66 66 65.1 -700 -1.06% 4,900 620,350 37.83 11.37 0 0
DSN 55.4 55.6 55.4 55.9 55.1 +200 +0.36% 7,800 671,815 40.96 7.02 100 5,900
DTA 4.2 4.24 4.2 4.24 4.01 +40 +0.95% 8,200 76,574 4.67 57.30 0 0
DTL 14.1 14 14 14 14 -100 -0.71% 100 848,834 51.76 - 0 0
DTT 20.9 0 0 0.00% - 170,373 10.39 - 0 0
DVP 75 75.8 75 75.9 75 +800 +1.07% 800 3,032,000 184.88 9.17 0 0
DXG 17 16.9 16.8 17.15 16.5 -100 -0.59% 12,069,500 10,309,533 628.63 61.90 161,600 1,676,070
DXS 7.2 7.11 7.2 7.25 7.01 -90 -1.25% 789,700 4,081,873 248.89 - 136,050 27,500
DXV 7.5 7.25 7.25 7.9 6.98 -250 -3.33% 260,800 71,775 4.38 - 0 0
E1VFVN30 22.08 22.08 22.08 22.08 21.84 0 0.00% 1,562,500 - - - 3,285,100 4,660,460
EIB 17.75 18 17.8 18.4 17.8 +250 +1.41% 13,181,700 31,335,591 1,910.71 14.47 288,750 564,100
ELC 23.05 24 23.1 24.25 23.05 +950 +4.12% 2,275,400 1,410,692 86.02 39.67 191,700 41,800
EVE 14 13.95 14.05 14.05 13.9 -50 -0.36% 117,900 585,618 35.71 32.82 200 13,100
EVF 14.3 14.3 14 14.4 13.95 0 0.00% 6,666,300 10,040,431 612.22 16.84 616,000 273,100
EVG 4.97 4.9 4.97 4.97 4.86 -70 -1.41% 1,070,300 1,054,724 64.31 34.75 0 48,800
FCM 4.14 4.14 4.1 4.14 4.07 0 0.00% 24,100 186,714 11.38 12.03 900 0
FCN 15.45 15.4 15.2 15.4 15 -50 -0.32% 521,700 2,424,561 147.84 61.11 27,500 65,300
FDC 11.5 12 12 12 12 +500 +4.35% 100 463,482 28.26 631.58 0 0
FIR 6.92 6.75 6.85 6.97 6.5 -170 -2.46% 519,500 433,656 26.44 22.73 100 138,500
FIT 4.48 4.48 4.49 4.5 4.44 0 0.00% 457,700 1,522,900 92.86 - 0 0
FMC 51.7 51.8 51.2 52 51.2 +100 +0.19% 71,800 3,387,144 206.53 12.57 400 800
FPT 131.3 131 130.1 131 129.3 -300 -0.23% 3,017,800 166,365,923 10,144.26 28.11 806,800 806,800
FRT 164 162.5 163.2 164.3 161.7 -1,500 -0.91% 581,600 22,139,388 1,349.96 - 62,600 171,220
FTS 59 59.9 58.5 60.6 58.1 +900 +1.53% 2,155,200 12,852,443 783.69 28.88 154,650 253,900
FUCTVGF3 14.5 0 0 0.00% - - - - 0 0
FUCTVGF4 14 0 0 0.00% - - - - 0 0
FUCTVGF5 11.1 0 0 0.00% - - - - 0 0
FUCVREIT 7.33 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 11.69 11.56 11.56 11.6 11.41 -130 -1.11% 19,900 - - - 1,800 2,200
FUEFCV50 12.19 12.2 11.74 12.2 11.7 +10 +0.08% 4,900 - - - 0 0
FUEIP100 7.8 7.64 7.35 7.65 7.35 -160 -2.05% 400 - - - 0 0
FUEKIV30 8.38 8.43 8.36 8.43 8.33 +50 +0.6% 42,200 - - - 5,842,100 5,840,000
FUEKIVFS 11.89 0 0 0.00% - - - - 0 0
FUEKIVND 11.62 11.7 11.7 11.7 11.7 +80 +0.69% 5,200 - - - 0 5,200
FUEMAV30 15.18 15.18 15.2 15.2 15.1 0 0.00% 13,700 - - - 13,200 10,200
FUEMAVND 13.34 13.27 13.27 13.27 13.27 -70 -0.52% 10,100 - - - 10,000 10,100
FUESSV30 15.71 15.65 15.71 15.71 15.53 -60 -0.38% 7,300 - - - 800 2,400
FUESSV50 18.76 18.87 18.8 18.95 18.8 +110 +0.59% 7,400 - - - 5,200 600
FUESSVFL 20.34 20.25 20.3 20.3 20.1 -90 -0.44% 2,118,200 - - - 818,700 2,100,100
FUEVFVND 31.35 31.3 31.3 31.35 31.07 -50 -0.16% 650,700 - - - 137,900 642,310
FUEVN100 17 17 17 17 16.84 0 0.00% 108,100 - - - 7,200 75,400
GAS 76.3 77.4 76.4 77.6 75.2 +1,100 +1.44% 1,383,100 177,767,664 10,839.49 15.57 4,000 157,400
GDT 25.9 27.2 25.65 27.25 25.6 +1,300 +5.02% 137,900 575,753 35.11 16.51 53,400 0
GEG 12.85 13 12.85 13.2 12.7 +150 +1.17% 486,400 4,436,242 270.50 60.75 101,600 600
GEX 21.9 21.85 21.7 21.95 21.5 -50 -0.23% 10,553,500 18,605,183 1,134.46 56.31 216,000 408,800
GIL 33.4 33.95 32.8 35 32.6 +550 +1.65% 1,031,800 2,376,476 144.91 81.03 600 24,200
GMC 9.17 9.18 9.19 9.19 9 +10 +0.11% 12,100 302,490 18.44 - 0 0
GMD 84.7 84.9 84 85.9 83.5 +200 +0.24% 1,888,600 26,360,343 1,607.34 11.78 1,500 518,900
GMH 9.02 9.03 9.03 9.03 9.03 +10 +0.11% 900 148,995 9.09 10.88 0 0
GSP 12.6 12.85 12.7 13 12.3 +250 +1.98% 947,600 717,023 43.72 9.11 0 0
GTA 11.55 11.9 11.3 11.9 11.3 +350 +3.03% 2,400 116,977 7.13 11.35 0 0
GVR 31.45 31.7 31 32.15 30.5 +250 +0.79% 5,303,200 126,800,000 7,731.71 65.36 351,400 509,920
HAG 13.2 13.5 13.15 13.5 12.9 +300 +2.27% 19,367,600 12,519,890 763.41 - 468,700 556,260
HAH 42.4 42.55 42.35 43.45 41.9 +150 +0.35% 2,915,500 4,489,743 273.76 12.84 48,700 125,000
HAP 4.69 4.7 4.69 4.75 4.67 +10 +0.21% 150,100 521,429 31.79 29.38 0 0
HAR 4.36 4.4 4.43 4.45 4.33 +40 +0.92% 360,400 421,010 25.67 11.70 1,800 23,400
HAS 10.3 9.58 9.6 9.6 9.58 -720 -6.99% 600 74,724 4.56 233.66 0 10
HAX 15.95 16.55 15.95 16.9 15.75 +600 +3.76% 3,108,000 1,546,226 94.28 44.13 527,800 458,000
HBC 7.5 7.45 7.5 7.5 7.31 -50 -0.67% 765,100 2,042,293 124.53 - 28,900 200
HCD 9.85 9.86 9.85 9.89 9.7 +10 +0.1% 470,300 364,414 22.22 7.03 42,300 5,400
HCM 27.85 28.15 27.5 28.4 27.45 +300 +1.08% 7,405,000 19,816,787 1,208.34 19.08 343,900 262,500
HDB 24.3 24.1 24.25 24.3 23.85 -200 -0.82% 6,259,500 70,192,470 4,280.03 6.92 36,360 683,700
HDC 28.8 29.35 28.5 29.7 28.2 +550 +1.91% 1,493,000 3,965,328 241.79 27.20 122,100 44,500
HDG 26.9 27.4 26.8 27.8 26.7 +500 +1.86% 2,003,900 8,377,737 510.84 12.60 44,500 16,580
HHP 9.27 9.3 9.14 9.35 9.14 +30 +0.32% 281,500 576,821 35.17 34.44 300 0
HHS 10.1 10.05 10 10.25 9.81 -50 -0.50% 3,353,200 3,488,965 212.74 9.64 583,840 10,000
HHV 13.1 12.85 13 13 12.8 -250 -1.91% 7,681,500 4,232,152 258.06 12.72 75,100 1,534,400
HID 3.22 3.16 3.05 3.2 3.01 -60 -1.86% 596,300 242,550 14.79 - 0 0
HII 5.62 5.52 5.62 5.65 5.52 -100 -1.78% 73,900 406,620 24.79 5.87 0 0
HMC 11.8 11.75 11.4 11.8 11.4 -50 -0.42% 29,500 320,775 19.56 15.16 0 0
HNA 22.6 22.55 22.55 22.55 22.55 -50 -0.22% 2,100 - - 22.44 0 0
HNG 4.07 4.07 4.06 4.12 4.04 0 0.00% 2,758,900 4,511,814 275.11 - 26,500 267,400
HPG 30.15 30.7 30.15 31 29.75 +550 +1.82% 34,289,800 178,513,921 10,885.00 27.48 6,432,800 3,703,880
HPX 6.07 6.03 6.05 6.13 6 -40 -0.66% 3,136,900 1,834,137 111.84 14.39 392,500 40,000
HQC 3.89 3.83 3.84 3.88 3.8 -60 -1.54% 3,543,100 1,825,375 111.30 348.18 51,200 14,100
HRC 47.9 0 0 0.00% - 1,446,897 88.23 - 0 0
HSG 20.5 20.65 20.4 20.95 20.1 +150 +0.73% 7,918,100 12,720,035 775.61 439.36 242,600 1,072,960
HSL 4.95 5.29 4.98 5.29 4.93 +340 +6.87% 238,700 187,179 11.41 15.93 3,000 5,300
HT1 12.15 11.9 12.15 12.15 11.5 -250 -2.06% 227,000 4,540,920 276.89 258.70 51,800 8,700
HTG 32.4 32.9 32.35 33.1 32.35 +500 +1.54% 60,400 1,184,489 72.22 7.40 0 0
HTI 18.2 18.2 17.85 18.2 17.8 0 0.00% 8,800 454,075 27.69 8.21 100 2,000
HTL 15.65 15.8 15.8 15.8 15.7 +150 +0.96% 4,700 189,600 11.56 4.95 0 0
HTN 13.25 13.1 13.1 13.3 12.8 -150 -1.13% 423,700 1,167,425 71.18 20.06 17,700 0
HTV 8.9 0 0 0.00% - 116,626 7.11 - 0 0
HU1 5.87 5.9 5.87 5.9 5.87 +30 +0.51% 1,600 59,000 3.60 - 0 0
HUB 18.2 18.2 18.05 18.2 18.05 0 0.00% 6,200 478,632 29.18 8.29 0 0
HVH 5.49 5.5 5.5 5.51 5.41 +10 +0.18% 156,400 223,547 13.63 20.45 0 0
HVN 20.45 19.7 20.45 20.65 19.5 -750 -3.67% 4,620,300 43,623,565 2,659.97 - 1,199,500 36,970
HVX 2.94 2.87 2.94 3.09 2.87 -70 -2.38% 17,700 119,177 7.27 - 0 0
ICT 12.05 12.1 12.25 12.25 12.1 +50 +0.41% 14,000 389,439 23.75 26.08 0 500
IDI 11.2 11.5 11.35 11.7 11.25 +300 +2.68% 2,506,000 2,617,913 159.63 45.28 26,900 115,700
IJC 13.95 14.25 13.95 14.5 13.75 +300 +2.15% 2,609,900 5,382,914 328.23 9.77 63,300 149,500
ILB 32.6 32.3 32.6 32.6 32 -300 -0.92% 800 791,423 48.26 9.74 0 300
IMP 66.6 66.6 66.6 66.9 66.1 0 0.00% 12,100 4,662,310 284.29 18.31 0 900
ITA 5.02 5 5 5 4.92 -20 -0.40% 1,393,400 4,691,608 286.07 - 58,400 60,100
ITC 10.3 10.4 10.2 10.45 10.15 +100 +0.97% 333,700 997,725 60.84 12.79 0 0
ITD 10.2 10.3 10.05 10.35 10 +100 +0.98% 45,100 251,952 15.36 56.28 0 0
JVC 3.25 3.27 3.23 3.27 3.23 +20 +0.62% 283,200 367,876 22.43 6.99 0 0
KBC 30.2 30.05 30 30.2 29.6 -150 -0.50% 4,423,300 23,066,523 1,406.50 11.36 218,100 300,800
KDC 63.5 63.8 63.5 64 63.1 +300 +0.47% 822,900 16,410,892 1,000.66 115.16 41,000 9,600
KDH 36.1 36 35.65 36.05 35.35 -100 -0.28% 2,292,200 28,775,231 1,754.59 42.86 553,300 372,000
KHG 5.51 5.48 5.47 5.48 5.39 -30 -0.54% 3,132,000 2,462,905 150.18 97.86 0 900
KHP 9.31 9.26 9.31 9.32 9.22 -50 -0.54% 168,600 545,469 33.26 9.24 0 0
KMR 3.5 3.48 3.4 3.49 3.4 -20 -0.57% 19,500 197,935 12.07 22.03 0 0
KOS 37.4 37.8 37.4 37.8 36.5 +400 +1.07% 310,500 8,182,994 498.96 389.69 0 15,700
KPF 3.3 3.35 3.34 3.36 3.26 +50 +1.52% 128,900 203,905 12.43 197.06 0 0
KSB 21.8 22.6 21.45 22.9 21.1 +800 +3.67% 4,447,000 2,586,428 157.71 28.18 293,100 66,100
L10 22.75 0 0 0.00% - 222,723 13.58 - 0 0
LAF 14.25 14.25 14.25 14.25 14.25 0 0.00% 2,900 209,874 12.80 7.33 0 0
LBM 43.7 43 42.8 43.5 42.65 -700 -1.60% 14,600 860,000 52.44 6.88 500 12,500
LCG 11.8 11.9 11.75 11.9 11.55 +100 +0.85% 3,733,800 2,256,726 137.61 22.93 190,700 2,200
LDG 2.7 2.66 2.7 2.7 2.62 -40 -1.48% 2,001,200 681,512 41.56 - 88,100 43,400
LEC 6.04 6.03 6.04 6.04 6.03 -10 -0.17% 200 157,383 9.60 - 0 0
LGC 57 0 0 0.00% - 10,992,722 670.29 - 0 0
LGL 3.39 3.36 3.59 3.6 3.16 -30 -0.88% 332,100 173,030 10.55 11.31 3,000 13,000
LHG 34.1 33.95 34.1 34.1 33.3 -150 -0.44% 115,400 1,697,908 103.53 12.62 4,700 8,900
LIX 68.4 68.5 68 68.5 68 +100 +0.15% 5,000 2,219,400 135.33 13.00 0 100
LM8 13.8 0 0 0.00% - 129,564 7.90 - 0 0
LPB 20.4 20.3 20.4 20.9 20.3 -100 -0.49% 3,564,200 51,919,613 3,165.83 7.50 1,600 801,900
LSS 10.9 10.9 10.9 10.95 10.7 0 0.00% 360,100 812,573 49.55 27.46 0 0
MBB 22.75 22.55 22.4 22.7 22.3 -200 -0.88% 21,437,700 119,223,745 7,269.74 5.69 2,281,400 2,308,480
MCP 29.4 29 29.4 29.4 29 -400 -1.36% 17,800 436,526 26.62 25.02 0 0
MDG 12 0 0 0.00% - 123,897 7.55 - 0 0
MHC 9.14 8.98 9.14 9.2 8.95 -160 -1.75% 47,900 371,833 22.67 14.53 200 1,400
MIG 17.45 17.3 17.35 17.45 17.1 -150 -0.86% 79,600 2,987,234 182.15 10.65 3,400 3,550
MSB 14.15 14.15 14.1 14.2 13.9 0 0.00% 4,631,600 28,300,000 1,725.61 6.09 10,460,000 10,816,600
MSH 46 49.2 45.8 49.2 45 +3,200 +6.96% 724,500 3,690,694 225.04 15.09 72,400 16,900
MSN 71.2 72.3 70.9 73.2 70.2 +1,100 +1.54% 6,123,100 103,449,978 6,307.93 245.92 1,253,320 615,300
MWG 59.3 59.1 58.6 59.3 58.2 -200 -0.34% 8,126,500 86,418,631 5,269.43 513.91 2,891,200 1,738,690
NAB 16.8 16.55 16.75 16.75 16.3 -250 -1.49% 1,465,500 - - 6.68 24,200 25,000
NAF 18.8 18.6 18.65 19.15 18.55 -200 -1.06% 376,700 940,492 57.35 8.57 19,300 9,900
NBB 24.2 24.45 23.85 24.45 23.85 +250 +1.03% 84,900 2,448,907 149.32 1,358.33 0 0
NCT 91.3 91 91.2 91.2 91 -300 -0.33% 2,800 2,381,082 145.19 11.55 0 0
NHA 20.4 21.8 20.3 21.8 19.8 +1,400 +6.86% 1,547,800 919,405 56.06 155.71 128,700 9,500
NHH 17.2 17 17 17.2 16.7 -200 -1.16% 104,900 1,238,960 75.55 13.03 10,400 4,100
NHT 11.75 12.25 11.8 12.25 11.8 +500 +4.26% 9,600 294,045 17.93 - 0 0
NKG 23.55 23.75 23.5 24.15 22.95 +200 +0.85% 8,649,400 6,252,848 381.27 53.25 558,900 766,900
NLG 41.2 41 40.5 41 39.9 -200 -0.49% 2,522,200 15,775,876 961.94 34.54 846,600 658,700
NNC 16.9 16.9 16.8 16.9 16.8 0 0.00% 18,000 370,448 22.59 10.81 200 0
NO1 7.03 6.95 7.05 7.05 6.85 -80 -1.14% 612,500 166,800 10.17 9.86 21,800 800
NSC 75 75.1 75 75.6 74.5 +100 +0.13% 7,600 1,319,846 80.48 5.93 100 0
NT2 22.25 22.25 22.25 22.4 22 0 0.00% 516,300 6,405,242 390.56 14.39 3,500 31,800
NTL 43.85 45.3 43.5 45.85 43.25 +1,450 +3.31% 1,783,000 2,762,845 168.47 27.89 68,700 45,400
NVL 14.6 13.6 13.6 14 13.6 -1,000 -6.85% 70,287,400 26,521,422 1,617.16 43.73 770,800 41,220
NVT 8.05 8.05 8.04 8.05 8.04 0 0.00% 5,700 728,525 44.42 129.84 0 0
OCB 14.1 14.05 14.05 14.05 13.85 -50 -0.35% 1,059,000 28,870,281 1,760.38 8.81 5,800 186,300
OGC 5.99 5.9 5.99 5.99 5.88 -90 -1.50% 252,500 1,770,000 107.93 20.56 500 1,000
OPC 25.6 25.5 24.7 25.55 24.7 -100 -0.39% 6,400 1,633,298 99.59 15.61 0 0
ORS 14.85 14.7 14.7 14.9 14.6 -150 -1.01% 1,844,800 4,410,000 268.90 12.86 62,900 138,600
PAC 32.5 32 32 32 32 -500 -1.54% 22,000 1,487,095 90.68 14.34 0 0
PAN 22.3 22.4 22.05 22.6 21.8 +100 +0.45% 1,117,200 4,679,242 285.32 11.53 181,200 35,300
PC1 26.8 26.85 26.4 26.95 26.4 +50 +0.19% 1,897,700 8,350,231 509.16 66.30 5,400 9,800
PDN 119 119 119 119 119 0 0.00% 100 4,408,225 268.79 16.22 0 0
PDR 27.6 27.15 27 27.6 26.65 -450 -1.63% 11,296,200 20,058,714 1,223.09 27.07 217,740 1,330,900
PET 25.1 25.1 25.1 25.95 24.8 0 0.00% 501,200 2,678,725 163.34 24.78 0 0
PGC 14.5 14.5 14.5 14.6 14.5 0 0.00% 20,100 874,920 53.35 11.74 0 100
PGD 36 37.3 36 37.3 36 +1,300 +3.61% 2,700 3,692,600 225.16 14.60 0 0
PGI 23.8 24.75 24.75 24.75 24.75 +950 +3.99% 100 2,744,696 167.36 11.98 0 0
PGV 20.45 20.5 19.9 20.5 19.8 +50 +0.24% 14,600 23,031,095 1,404.34 21.62 400 0
PHC 6.79 6.9 6.7 6.95 6.69 +110 +1.62% 170,500 349,705 21.32 38.98 0 5,500
PHR 59.3 58.9 59.1 59.3 57.6 -400 -0.67% 425,600 7,980,903 486.64 13.67 8,000 147,600
PIT 6.3 6.3 6.35 6.35 6.3 0 0.00% 600 89,524 5.46 - 0 0
PJT 10 10 10.2 10.2 10 0 0.00% 400 230,407 14.05 13.77 0 0
PLP 4.55 4.6 4.26 4.6 4.26 +50 +1.1% 60,400 321,999 19.63 29.11 700 2,500
PLX 38.7 40 38.7 40.4 38.1 +1,300 +3.36% 2,984,800 50,823,689 3,099.01 23.45 81,800 55,660
PMG 7.39 7.4 7.39 7.8 7.3 +10 +0.14% 1,000 342,888 20.91 142.31 0 0
PNC 8.99 8.98 8.98 8.98 8.98 -10 -0.11% 100 96,978 5.91 5.78 0 0
PNJ 98 97.6 98 98.1 96.8 -400 -0.41% 1,033,800 32,012,764 1,952.00 17.95 416,900 469,500
POM 2.82 2.82 2.82 2.88 2.77 0 0.00% 1,280,100 785,493 47.90 - 230,200 68,800
POW 11.1 11.15 11.1 11.25 10.95 +50 +0.45% 6,351,700 26,111,868 1,592.19 25.17 236,400 170,900
PPC 15.2 15.5 15 16 14.9 +300 +1.97% 1,798,200 4,969,502 303.02 13.07 24,000 176,200
PSH 4.65 4.97 4.71 4.97 4.65 +320 +6.88% 2,006,100 627,064 38.24 12.33 0 0
PTB 70.3 70.9 70.1 71 69 +600 +0.85% 440,200 4,745,933 289.39 16.44 15,000 13,300
PTC 5.89 5.83 5.81 5.83 5.51 -60 -1.02% 189,500 187,677 11.44 18.75 0 0
PTL 3.81 3.84 3.83 3.88 3.8 +30 +0.79% 152,100 379,642 23.15 153.60 0 0
PVD 30.55 31.6 30.55 32.4 30.2 +1,050 +3.44% 9,617,700 17,565,808 1,071.09 39.01 191,900 2,468,100
PVP 16.8 16.7 16.7 17.5 16.4 -100 -0.60% 2,310,600 1,574,393 96.00 8.91 0 0
PVT 26.3 28.1 26.5 28.1 26.1 +1,800 +6.84% 7,953,600 9,094,600 554.55 9.93 298,300 29,200
QBS 1.35 1.38 1.36 1.39 1.34 +30 +2.22% 800,900 95,675 5.83 - 0 0
QCG 16.9 17.2 16.45 17.5 16.45 +300 +1.78% 714,100 4,732,221 288.55 637.04 104,100 60,400
QNP 32.8 32.8 31.55 32.8 31.5 0 0.00% 8,400 1,325,446 80.82 11.51 0 0
RAL 133 132.9 133 133 131.6 -100 -0.08% 8,400 3,129,452 190.82 5.29 500 500
RDP 5.29 5.5 5.5 5.62 5.32 +210 +3.97% 497,200 269,884 16.46 33.74 18,100 5,000
REE 65 66.4 65.6 66.6 64.7 +1,400 +2.15% 3,576,700 27,138,101 1,654.76 12.40 0 0
S4A 40.5 40.5 40.5 40.5 40.5 0 0.00% 100 1,709,100 104.21 12.44 0 0
SAB 57.7 58.9 57.6 60 57 +1,200 +2.08% 2,243,700 75,542,924 4,606.28 18.81 896,200 292,100
SAM 6.25 6.2 6.27 6.27 6.16 -50 -0.80% 247,600 2,355,758 143.64 129.17 1,700 1,430
SAV 15.1 15.2 14.75 15.2 14.7 +100 +0.66% 193,900 327,721 19.98 - 600 1,000
SBA 32.35 32.55 32.3 32.6 32.1 +200 +0.62% 2,700 1,968,893 120.05 11.23 0 0
SBG 16.35 16.2 16.35 16.35 16 -150 -0.92% 125,500 405,000 24.70 12.55 0 0
SBT 11.45 11.3 11.4 11.5 11.15 -150 -1.31% 2,595,800 8,367,661 510.22 19.82 200 60,800
SBV 10.95 10.95 10.95 11 10.3 0 0.00% 5,200 299,198 18.24 138.61 0 0
SC5 20 0 0 0.00% - 299,670 18.27 - 0 0
SCR 6.86 6.8 6.81 6.81 6.69 -60 -0.87% 1,346,400 2,690,500 164.05 309.09 80,300 8,800
SCS 88.2 87.5 87.9 87.9 86.5 -700 -0.79% 115,400 8,302,611 506.26 18.87 4,600 15,800
SFC 21.35 0 0 0.00% - 239,863 14.63 - 0 0
SFG 13 12.5 12.3 13 12.3 -500 -3.85% 9,200 598,717 36.51 10.54 0 0
SFI 34.1 33.8 35.3 35.3 33.8 -300 -0.88% 1,700 746,508 45.52 7.79 100 500
SGN 74.5 74.5 73.5 74.5 72.7 0 0.00% 19,200 2,498,253 152.33 11.68 100 1,100
SGR 20.55 20.9 20.55 21.85 20 +350 +1.7% 28,500 1,254,000 76.46 12.29 600 0
SGT 12.65 12.45 12.3 12.45 12.2 -200 -1.58% 31,200 1,842,640 112.36 43.08 0 0
SHA 4.51 4.5 4.47 4.67 4.47 -10 -0.22% 9,500 150,510 9.18 12.16 0 0
SHB 11.65 11.9 11.6 12.1 11.5 +250 +2.15% 59,796,500 43,064,933 2,625.91 5.88 1,911,230 3,513,400
SHI 14.75 14.75 14.7 14.75 14.6 0 0.00% 677,500 2,387,399 145.57 144.61 0 300
SHP 33.7 33.65 33.7 33.8 33.6 -50 -0.15% 12,400 3,405,594 207.66 12.80 0 0
SIP 87.6 85.8 87 87.2 81.5 -1,800 -2.05% 162,500 15,599,120 951.17 18.76 1,500 2,300
SJD 14.9 14.95 14.9 14.95 14.9 +50 +0.34% 41,800 1,031,529 62.90 7.94 0 1,500
SJF 1.79 0 0 0.00% - 141,768 8.64 - 0 0
SJS 67.5 66 67.6 68.3 66 -1,500 -2.22% 131,200 7,517,234 458.37 40.57 15,600 5,700
SKG 14.4 14.35 14.4 14.45 14.15 -50 -0.35% 578,600 908,810 55.42 - 62,200 0
SMA 10.25 0 0 0.00% - 208,617 12.72 - 0 0
SMB 37.5 37.75 37.5 38.4 37.5 +250 +0.67% 25,900 1,126,711 68.70 8.65 0 0
SMC 12.1 12.05 12 12.1 11.5 -50 -0.41% 914,300 886,962 54.08 - 0 0
SPM 11.5 0 0 0.00% - 158,355 9.66 - 0 0
SRC 29.05 31.05 31.05 31.05 31.05 +2,000 +6.88% 4,600 871,368 53.13 29.63 0 0
SRF 9.59 9.59 9.3 9.59 9.3 0 0.00% 8,700 324,015 19.76 - 0 0
SSB 22.05 21.9 22.05 22.1 21.75 -150 -0.68% 2,727,000 53,736,030 3,276.59 15.07 242,600 94,700
SSC 31.95 31.95 31.95 31.95 31.95 0 0.00% 100 424,034 25.86 8.43 0 0
SSI 35.55 35.65 35.2 35.9 35.1 +100 +0.28% 13,710,900 53,515,289 3,263.13 23.29 602,500 364,190
ST8 9.09 9.72 9.58 9.72 9.11 +630 +6.93% 2,098,300 250,007 15.24 67.50 70,900 81,600
STB 28.3 27.95 28.3 28.35 27.85 -350 -1.24% 9,179,100 52,691,779 3,212.91 6.83 468,000 1,554,200
STG 46.75 45.9 45.9 45.9 45.9 -850 -1.82% 2,200 4,509,829 274.99 31.70 0 100
STK 29.4 31.45 29.4 31.45 28.95 +2,050 +6.97% 259,900 2,992,056 182.44 33.71 0 0
SVC 25.75 0 0 0.00% - 1,715,467 104.60 - 0 0
SVD 2.7 2.54 2.65 2.65 2.52 -160 -5.93% 142,400 70,119 4.28 - 0 0
SVI 70 0 0 0.00% - 898,271 54.77 - 0 0
SVT 12.4 12.5 12.05 12.5 12.05 +100 +0.81% 7,800 216,387 13.19 7.59 0 0
SZC 42.1 42 41.5 42.35 41 -100 -0.24% 1,810,900 5,039,998 307.32 25.91 144,800 40,600
SZL 40 40 39.6 40 39.6 0 0.00% 7,800 1,093,782 66.69 13.18 0 0
TBC 39 39 38.8 39 38.8 0 0.00% 3,000 2,476,500 151.01 19.70 0 0
TCB 47.9 48.2 47.9 49.2 47.3 +300 +0.63% 15,386,300 169,785,021 10,352.75 9.44 441,760 4,971,800
TCD 6.98 7.09 6.98 7.2 6.88 +110 +1.58% 1,079,200 2,004,207 122.21 15.38 29,000 42,900
TCH 18.05 18.35 17.9 18.75 17.75 +300 +1.66% 19,327,800 12,261,761 747.67 49.86 3,642,400 594,000
TCI 12.4 12.3 12.5 12.5 12.1 -100 -0.81% 208,800 - - 21.32 24,200 38,100
TCL 36.9 36.75 36.9 36.9 36.7 -150 -0.41% 10,700 1,108,323 67.58 9.96 300 2,000
TCM 42.85 44 42.5 44 42.5 +1,150 +2.68% 1,619,100 4,074,280 248.43 36.33 78,710 1,000
TCO 10.65 10.5 10.7 10.7 10.5 -150 -1.41% 8,900 196,466 11.98 28.23 0 0
TCR 3.67 3.43 3.43 3.43 3.43 -240 -6.54% 1,000 155,808 9.50 103.94 0 0
TCT 20.95 20.95 20.95 20.95 20.9 0 0.00% 40,500 267,909 16.34 14.60 0 0
TDC 8.4 8.45 8.31 8.47 8.3 +50 +0.6% 330,500 845,000 51.52 35.21 21,400 0
TDG 3.6 3.64 3.61 3.65 3.55 +40 +1.11% 113,000 70,504 4.30 22.20 0 0
TDH 3.82 3.81 3.77 3.81 3.72 -10 -0.26% 106,900 429,207 26.17 - 1,100 5,400
TDM 46.8 46.85 46.8 47.6 46.8 +50 +0.11% 8,200 5,153,500 314.24 17.96 0 1,700
TDP 33.1 31.8 31.7 32.95 31.55 -1,300 -3.93% 55,300 2,550,430 155.51 22.88 3,000 4,300
TDW 47 0 0 0.00% - 399,500 24.36 - 0 0
TEG 8.74 8.73 8.21 8.8 8.21 -10 -0.11% 53,100 635,601 38.76 9.32 0 0
THG 42.95 42.95 43.85 43.85 42.65 0 0.00% 10,000 986,042 60.12 8.99 0 0
TIP 23.9 23.85 23.8 24.6 23.6 -50 -0.21% 197,100 1,550,437 94.54 8.91 4,100 3,300
TIX 34.5 0 0 0.00% - 1,035,000 63.11 - 0 0
TLD 4.74 4.75 4.74 4.81 4.65 +10 +0.21% 54,200 355,075 21.65 71.97 2,900 5,100
TLG 49.8 50 49.8 50 49.35 +200 +0.4% 96,300 3,929,723 239.62 12.06 70,100 27,600
TLH 7.36 7.42 7.37 7.5 7.1 +60 +0.82% 693,400 833,415 50.82 212.00 43,800 600
TMP 66.1 69.9 69.9 69.9 69.9 +3,800 +5.75% 400 4,893,000 298.35 10.75 0 0
TMS 55 55 55 55 55 0 0.00% 300 8,704,240 530.75 63.58 0 0
TMT 11 11.6 10.5 11.6 10.5 +600 +5.45% 6,400 427,785 26.08 150.65 100 0
TN1 13 13.4 13.3 13.5 13 +400 +3.08% 2,600 665,524 40.58 13.06 0 0
TNA 5.78 5.64 5.7 5.74 5.61 -140 -2.42% 34,600 277,665 16.93 21.69 0 0
TNC 60.8 64.9 64.9 64.9 64.9 +4,100 +6.74% 100 1,249,325 76.18 46.62 0 0
TNH 20.4 20.2 20.2 20.5 20.05 -200 -0.98% 360,100 1,936,667 118.09 14.12 28,800 10,330
TNI 2.37 2.36 2.37 2.38 2.34 -10 -0.42% 106,700 123,900 7.55 472.00 0 0
TNT 5.36 5.33 5.36 5.36 5.23 -30 -0.56% 260,200 271,830 16.58 17.77 19,700 0
TPB 17.75 17.75 17.7 17.8 17.55 0 0.00% 4,167,200 39,079,021 2,382.87 8.76 19,470 754,400
TPC 5.98 0 0 0.00% - 134,651 8.21 - 0 0
TRA 81.6 81.5 81.5 81.5 81.5 -100 -0.12% 100 3,378,219 205.99 14.32 0 0
TRC 42.35 42 42 42 42 -350 -0.83% 1,000 1,223,250 74.59 18.10 0 0
TSC 3 3.02 3 3.02 2.97 +20 +0.67% 345,300 594,514 36.25 - 0 0
TTA 7.99 7.99 7.97 8.05 7.95 0 0.00% 550,500 1,358,760 82.85 19.02 31,500 2,900
TTE 11.3 0 0 0.00% - 321,942 19.63 - 0 0
TTF 4.04 4.03 4.04 4.08 3.95 -10 -0.25% 1,015,100 1,585,936 96.70 - 26,800 0
TV2 36.2 36.15 36.4 36.4 35.6 -50 -0.14% 294,300 2,441,071 148.85 45.93 22,400 9,900
TVB 8.1 8.2 8.19 8.4 8.01 +100 +1.23% 457,900 919,196 56.05 14.54 55,200 500
TVS 24.25 23.85 24.2 24.25 23.85 -400 -1.65% 103,700 3,620,780 220.78 14.35 32,000 42,000
TVT 16.45 16.5 16.45 16.5 16.45 +50 +0.3% 3,700 346,500 21.13 29.62 0 0
TYA 10 10 9.9 10 9.8 0 0.00% 3,700 306,806 18.71 333.33 0 0
UIC 38.4 38.9 38.2 38.9 38.2 +500 +1.3% 500 311,200 18.98 6.46 0 0
VAF 14.7 14.65 14.7 14.7 14.65 -50 -0.34% 500 551,797 33.65 8.73 0 0
VCA 9.29 9.25 9.29 9.29 9.2 -40 -0.43% 6,500 140,483 8.57 19.27 0 0
VCB 92.9 93 92.7 93.2 92.1 +100 +0.11% 1,246,000 519,785,487 31,694.24 17.07 766,800 519,470
VCF 220 0 0 0.00% - 5,847,410 356.55 - 0 0
VCG 22.9 22.85 22.9 22.95 22.45 -50 -0.22% 4,366,100 12,212,537 744.67 30.39 168,550 546,890
VCI 48 48.5 47.4 48.95 47.4 +500 +1.04% 5,317,000 21,218,750 1,293.83 43.03 156,000 236,600
VDP 37.95 0 0 0.00% - 698,390 42.58 - 0 0
VDS 19.35 19.7 19.1 19.85 18.95 +350 +1.81% 1,410,600 4,137,000 252.26 12.63 77,100 124,800
VFG 68.7 67.2 68.7 68.7 66.8 -1,500 -2.18% 217,300 2,803,088 170.92 10.81 4,800 120,000
VGC 53.4 53.3 53.3 53.7 52.3 -100 -0.19% 448,000 23,897,055 1,457.14 19.62 17,300 4,300
VHC 76.4 76.9 75.7 77 74.7 +500 +0.65% 1,132,300 14,383,722 877.06 15.39 31,600 199,000
VHM 41.05 40.9 41 41 40.5 -150 -0.37% 6,625,700 178,093,630 10,859.37 5.34 1,300,330 23,833,600
VIB 21.7 21.55 21.5 21.65 21.35 -150 -0.69% 4,433,900 54,668,202 3,333.43 6.47 0 0
VIC 45 45.4 45.1 45.4 44.3 +400 +0.89% 1,713,400 173,152,674 10,558.09 80.35 614,400 62,390
VID 5.87 5.8 5.87 5.88 5.8 -70 -1.19% 5,000 236,849 14.44 11.24 0 0
VIP 11.5 11.75 11.5 11.9 11.4 +250 +2.17% 714,900 804,534 49.06 10.89 9,600 3,300
VIX 17.5 17.5 17.3 17.75 17.15 0 0.00% 22,962,200 11,715,283 714.35 12.12 441,540 465,200
VJC 118.6 117.4 117.9 117.9 115.6 -1,200 -1.01% 1,226,200 63,585,171 3,877.14 275.59 323,800 226,000
VMD 16.25 16.25 16.2 16.25 16.2 0 0.00% 1,200 250,904 15.30 9.36 200 0
VND 20.95 20.9 20.8 21.05 20.45 -50 -0.24% 9,642,300 25,452,940 1,552.01 12.58 483,600 1,028,890
VNE 5.02 4.95 5.02 5.06 4.91 -70 -1.39% 106,600 406,173 24.77 - 3,600 700
VNG 8.56 8.5 8.56 8.85 8.13 -60 -0.70% 9,400 826,851 50.42 250.00 600 6,300
VNL 14.2 14.15 14.35 14.35 14.15 -50 -0.35% 16,100 200,088 12.20 5.47 0 0
VNM 68 67.9 68 68 67.1 -100 -0.15% 2,964,400 141,907,975 8,652.93 17.89 669,250 418,600
VNS 13 12.95 13 13 12.95 -50 -0.38% 352,300 878,777 53.58 5.85 1,000 296,100
VOS 11.15 11.9 11.2 11.9 11 +750 +6.73% 5,995,400 1,666,000 101.59 10.72 448,300 35,100
VPB 18.8 18.55 18.65 18.8 18.5 -250 -1.33% 10,945,500 147,174,283 8,974.04 12.94 519,300 2,414,700
VPD 26 25.9 26 26 25.9 -100 -0.38% 1,200 2,760,671 168.33 14.49 0 0
VPG 14.55 14.95 14.55 14.95 14.4 +400 +2.75% 899,800 1,258,896 76.76 67.95 6,600 0
VPH 6.8 6.78 6.82 6.86 6.65 -20 -0.29% 64,400 646,526 39.42 - 1,600 1,000
VPI 59.2 58.5 59.2 59.3 58.4 -700 -1.18% 1,276,800 14,156,978 863.23 28.52 0 24,600
VPS 9.09 9.35 9.3 9.39 8.7 +260 +2.86% 1,700 228,708 13.95 16.85 0 0
VRC 11 10.65 11 11 10.45 -350 -3.18% 70,000 532,500 32.47 2,662.50 200 1,900
VRE 23.35 23.2 23.3 23.35 22.85 -150 -0.64% 7,711,400 52,717,787 3,214.50 11.96 468,300 2,673,910
VSC 21.2 21.3 20.9 21.7 20.8 +100 +0.47% 3,346,700 2,841,327 173.25 25.24 0 59,300
VSH 47.8 47.7 46.6 47.8 46.6 -100 -0.21% 6,900 11,268,707 687.12 11.34 0 100
VSI 18 18 18 18.2 18 0 0.00% 5,400 237,600 14.49 9.75 0 0
VTB 10.2 10.2 10.2 10.3 10.15 0 0.00% 9,700 110,206 6.72 5.92 0 0
VTO 11.9 11.9 11.9 12.4 11.75 0 0.00% 1,054,400 950,413 57.95 17.17 22,200 100
VTP 80.1 79.9 79.2 80.8 78.6 -200 -0.25% 1,161,200 - - 40.85 32,600 78,200
YBM 10.4 10.4 10.4 10.6 10.4 0 0.00% 4,200 148,719 9.07 15.07 0 0
YEG 9.74 9.55 9.74 9.74 9.46 -190 -1.95% 741,500 728,474 44.42 16.90 16,100 9,840
合計 4,983,502,282 303,872.09 71,335,840 107,608,350
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