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

2024/12/20 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 1,257.50
+2.83/+0.23%
売買高 427,910,500 株
（前日比 -31.92%）
売買高（相対取引を含む） 549,766,602 株
（前日比 -26.23%）
値上がり銘柄数 210
値下がり銘柄数 118
変わらず銘柄数 86
総銘柄数 414
売買代金 10,532,700 百万VND
（前日比 -31.46%）
売買代金（相対取引を含む） 13,521,021 百万VND
（前日比 -23.97%）
前日終値 1254.67 (12/19) 
始値 1255.60
高値 1259.00
安値 1253.90 
年初来高値 1,301.51 (06/13) 
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) 72,901,030 81,537,080 -8,636,050
VN30 1,317.77 +3.61 +0.27% VN100 1,306.81 +1.69 +0.13% VNFIN Lead 2,070.77 +1.14 +0.06%
VNMID 1,883.39 -4.31 -0.23% VNALL 1,314.62 +2.34 +0.18% VNFIN Select 2,176.48 +0.43 +0.02%
VNSML 1,448.64 +12.78 +0.89% VN Diamond 2,254.93 +8.08 +0.36% VNX Allshare 2,087.04 +3.80 +0.18%
産業トレンド
+0.76 +0.39 +0.98 -0.20 -0.12 +2.16
+0.78 +0.26 +0.75 -0.88 +1.36 - -
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（2024/12/20 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 8.57 8.67 8.56 8.7 8.56 +100 +1.17% 1,583,500 3,314,320 211.10 11.45 319,500 600
AAM 7.3 7.03 7.5 7.6 7 -270 -3.70% 15,600 73,472 4.68 175.75 0 0
AAT 3.39 3.4 3.39 3.62 3.39 +10 +0.29% 51,600 240,785 15.34 - 0 0
ABR 13.4 13.4 13.4 13.4 13.4 0 0.00% 200 268,000 17.07 8.65 0 0
ABS 4.84 4.94 4.84 5.09 4.84 +100 +2.07% 686,000 395,200 25.17 50.41 0 0
ABT 39.1 39.1 39.1 39.3 39.1 0 0.00% 2,000 460,491 29.33 7.98 0 0
ACB 24.8 24.8 24.85 24.9 24.75 0 0.00% 4,724,000 110,773,116 7,055.61 6.06 36,900 36,900
ACC 14 14.15 13.9 14.2 13.7 +150 +1.07% 232,400 1,485,750 94.63 21.37 0 50
ACG 42.3 42.1 42.2 42.2 41.75 -200 -0.47% 4,500 6,348,173 404.34 14.54 0 0
ACL 11.8 11.85 11.9 11.95 11.6 +50 +0.42% 10,800 594,384 37.86 60.46 0 100
ADG 10.7 10.6 10.7 10.7 10.6 -100 -0.93% 1,100 226,634 14.44 11.29 0 1,000
ADP 29 28.3 29 29 28.3 -700 -2.41% 1,600 652,028 41.53 11.06 0 100
ADS 8.7 8.85 8.9 8.9 8.7 +150 +1.72% 58,500 676,093 43.06 7.90 0 400
AGG 15.6 15.75 15.5 15.75 15.3 +150 +0.96% 305,500 2,559,817 163.05 11.23 42,300 6,900
AGM 3.4 3.37 3.4 3.42 3.33 -30 -0.88% 155,600 61,334 3.91 - 0 0
AGR 17.1 17 17.1 17.2 17 -100 -0.58% 278,900 3,661,651 233.23 25.04 0 6,700
ANV 20.6 20.35 20.65 21.2 20.3 -250 -1.21% 3,977,100 5,418,305 345.11 69.45 200,400 78,400
APG 8.68 8.39 8.67 8.68 8.17 -290 -3.34% 941,200 1,876,188 119.50 10.31 10,500 0
APH 6.85 6.82 6.95 7 6.82 -30 -0.44% 540,000 1,663,291 105.94 48.71 16,900 6,000
ASG 18.5 18.45 18.55 18.55 18.45 -50 -0.27% 900 1,674,977 106.69 348.11 0 0
ASM 8.61 8.63 8.61 8.68 8.56 +20 +0.23% 466,600 3,194,638 203.48 14.88 2,000 47,300
ASP 4.01 3.99 4.01 4.01 3.92 -20 -0.50% 1,500 148,985 9.49 - 0 0
AST 53.8 53.6 53.9 54 53.6 -200 -0.37% 3,300 2,412,000 153.63 21.67 700 100
BAF 26.4 26.3 26.55 26.6 26 -100 -0.38% 2,441,900 6,286,269 400.40 142.93 2,000 188,100
BBC 51 51 0 0.00% - 956,387 60.92 10.47 0 0
BCE 7.33 7.34 7.01 7.5 7.01 +10 +0.14% 411,800 256,900 16.36 333.64 0 0
BCG 6.32 6.35 6.31 6.36 6.28 +30 +0.47% 5,719,000 5,589,338 356.01 57.21 2,110 0
BCM 66.5 67.7 66.5 67.7 66.3 +1,200 +1.8% 163,900 70,069,500 4,463.03 30.96 68,400 300
BFC 38 38.3 38.1 38.75 37.8 +300 +0.79% 432,000 2,189,534 139.46 16.41 5,000 18,200
BHN 36.5 37.25 37.25 37.25 37.25 +750 +2.05% 200 8,634,550 549.97 26.12 0 0
BIC 33.85 34.45 33.7 34.45 33.7 +600 +1.77% 2,700 4,040,189 257.34 11.00 0 0
BID 46.45 46.45 46.5 46.7 46.35 0 0.00% 2,993,400 264,785,248 16,865.30 14.02 40,200 982,500
BKG 3.2 3.27 3.24 3.28 3.21 +70 +2.19% 88,300 234,161 14.91 21.10 100 0
BMC 19.4 19.55 19.7 19.85 19.55 +150 +0.77% 32,600 242,276 15.43 10.01 0 0
BMI 20.9 21.4 20.9 21.4 20.75 +500 +2.39% 200,600 2,838,556 180.80 8.28 600 9,900
BMP 125 125 125 125.8 124.2 0 0.00% 149,100 10,232,617 651.76 9.83 17,100 19,300
BRC 14 13.9 14 14 13.75 -100 -0.71% 36,100 172,012 10.96 8.86 0 0
BSI 47.8 48 48.2 48.2 47.4 +200 +0.42% 393,000 10,706,914 681.97 22.80 157,400 0
BTP 11.9 11.95 11.9 11.95 11.8 +50 +0.42% 9,100 722,803 46.04 10.07 0 0
BTT 35 35 0 0.00% - 472,500 30.10 9.55 0 0
BVH 52.4 51.2 52 52.8 51.1 -1,200 -2.29% 1,322,900 38,006,926 2,420.82 21.30 102,230 332,790
BWE 45.75 46.2 45.75 46.5 45.7 +450 +0.98% 47,700 10,160,703 647.18 15.92 0 2,100
C32 17.3 17.25 16.95 17.25 16.95 -50 -0.29% 7,900 259,270 16.51 - 0 0
C47 6.03 6.03 5.97 6.1 5.9 0 0.00% 61,100 219,144 13.96 12.43 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCI 22.7 23.4 24 24.1 21.6 +700 +3.08% 8,600 410,462 26.14 19.15 0 0
CCL 8.99 9.16 9 9.25 9 +170 +1.89% 696,300 545,766 34.76 - 24,600 0
CDC 16.6 16.65 16.6 16.65 16.45 +50 +0.3% 151,800 366,112 23.32 42.80 0 17,000
CHP 33 33.3 33.1 33.3 33 +300 +0.91% 3,100 4,892,192 311.60 14.52 0 0
CIG 8.39 8.34 8.33 8.54 8.2 -50 -0.60% 430,500 263,043 16.75 - 0 0
CII 14.35 14.3 14.35 14.45 14.3 -50 -0.35% 1,386,700 4,572,460 291.24 24.53 500 7,300
CKG 22.4 22.8 22.35 22.85 22.3 +400 +1.79% 13,900 2,171,913 138.34 15.12 0 0
CLC 53.2 53.8 53.8 53.8 53.8 +600 +1.13% 700 1,409,968 89.81 11.16 700 0
CLL 36.25 36.25 36.4 36.4 36.25 0 0.00% 4,200 1,232,500 78.50 13.37 0 0
CLW 42.35 42.35 0 0.00% - 550,550 35.07 20.21 0 0
CMG 56.5 56.5 56.8 57.3 56.3 0 0.00% 2,137,600 10,757,459 685.19 37.39 17,300 44,830
CMV 9 9.63 9.4 9.63 9.4 +630 +7% 2,200 174,841 11.14 11.66 0 0
CMX 7.8 7.83 7.76 7.9 7.76 +30 +0.38% 116,400 797,869 50.82 16.35 0 4,300
CNG 30.3 30.15 30.3 30.3 30.1 -150 -0.50% 91,500 1,058,244 67.40 10.85 0 4,500
COM 27.65 27.65 0 0.00% - 390,435 24.87 11.33 0 0
CRC 6.81 6.8 6.81 6.85 6.76 -10 -0.15% 233,900 408,000 25.99 7.08 0 0
CRE 7.38 7.31 7.4 7.4 7.27 -70 -0.95% 145,400 3,389,489 215.89 1,827.50 1,500 400
CSM 14.45 14.7 14.45 14.8 14.3 +250 +1.73% 1,768,000 1,523,291 97.02 38.28 0 163,500
CSV 43 45 43.4 45 42.8 +2,000 +4.65% 4,048,700 4,972,496 316.72 10.80 298,500 114,200
CTD 66.2 67.3 66.1 67.6 66.1 +1,100 +1.66% 592,800 6,725,290 428.36 95.19 0 1,330
CTF 22 22.05 22.05 22.05 21.75 +50 +0.23% 32,100 2,109,168 134.34 42.65 0 0
CTG 36.2 36.15 36 36.15 35.7 -50 -0.14% 3,418,200 194,125,202 12,364.66 9.75 1,009,000 1,177,100
CTI 19.6 19.9 19.8 20.5 19.65 +300 +1.53% 1,107,200 1,090,520 69.46 14.80 18,700 54,800
CTR 122.2 122.5 122.4 124 122 +300 +0.25% 819,600 14,012,270 892.50 27.16 30,100 102,500
CTS 35.55 35.4 35.7 35.7 35.4 -150 -0.42% 346,000 5,265,336 335.37 28.10 0 0
CVT 25.75 25.75 0 0.00% - 944,790 60.18 23.26 0 0
D2D 32.45 32.25 32.3 32.6 32.25 -200 -0.62% 21,100 975,877 62.16 43.23 400 900
DAH 3.05 3.05 3.05 3.06 3.02 0 0.00% 36,600 256,810 16.36 67.78 0 0
DAT 7.19 7.45 7.45 7.47 7.45 +260 +3.62% 600 515,751 32.85 6.22 0 0
DBC 28.35 28.4 28.05 28.6 28.05 +50 +0.18% 4,092,500 9,504,604 605.39 275.73 65,360 98,200
DBD 58.9 59.8 59 60.1 58.4 +900 +1.53% 997,100 5,594,515 356.34 19.34 164,500 47,500
DBT 12 12.25 12 12.25 11.9 +250 +2.08% 4,900 240,230 15.30 13.72 0 0
DC4 14.05 14.05 14.05 14.5 13.95 0 0.00% 928,900 811,377 51.68 6.87 0 73,700
DCL 26.6 26.5 26.6 26.7 26.1 -100 -0.38% 130,600 1,935,587 123.29 31.36 0 0
DCM 36.35 36.25 36.35 36.55 36.25 -100 -0.28% 2,108,300 19,190,750 1,222.34 20.17 55,700 389,400
DGC 116 115.4 116 116.3 115.3 -600 -0.52% 1,269,000 43,826,429 2,791.49 15.04 180,950 313,330
DGW 41.1 41.35 41.1 41.5 41 +250 +0.61% 789,000 8,979,926 571.97 19.13 50,000 104,190
DHA 42.8 43.5 42.95 43.5 42.9 +700 +1.64% 32,000 640,584 40.80 7.36 100 0
DHC 35.25 35.8 35 35.9 35 +550 +1.56% 359,700 2,881,651 183.54 9.51 75,600 0
DHG 110.9 110.1 110.9 111.4 109.5 -800 -0.72% 29,700 14,395,142 916.89 14.15 1,100 2,500
DHM 8.39 8.41 8.3 8.45 8.3 +20 +0.24% 1,100 290,445 18.50 44.26 0 0
DIG 19.55 19 19.4 19.5 19 -550 -2.81% 5,919,200 11,587,188 738.04 97.44 110,900 852,140
DLG 1.93 1.97 1.94 2.02 1.94 +40 +2.07% 1,942,300 589,640 37.56 - 0 10,000
DMC 64.5 64.5 0 0.00% - 2,239,921 142.67 14.37 0 0
DPG 50.7 51 50.8 51 50.3 +300 +0.59% 525,600 3,212,977 204.65 15.82 8,900 72,100
DPM 35.2 35.1 35.4 35.4 35.05 -100 -0.28% 1,578,800 13,735,833 874.89 34.08 866,090 424,640
DPR 37.95 38 37.95 38.2 37.95 +50 +0.13% 171,500 3,301,665 210.30 9.12 0 41,000
DQC 12.7 12.95 12.8 13 12.8 +250 +1.97% 10,600 356,877 22.73 - 0 200
DRC 29 29.45 28.8 29.55 28.75 +450 +1.55% 608,200 3,498,442 222.83 14.20 85,800 700
DRH 1.9 1.9 0 0.00% - 235,045 14.97 1,900.00 0 0
DRL 57.2 57.7 57.9 57.9 57.5 +500 +0.87% 6,600 548,150 34.91 10.05 0 0
DSC 17.15 17.1 18.2 18.2 17.05 -50 -0.29% 32,000 3,502,746 223.10 21.01 600 0
DSE 26 25.95 26.1 26.65 25.8 -50 -0.19% 283,300 8,563,500 545.45 34.01 3,100 61,900
DSN 55.1 55.2 55.2 55.2 55 +100 +0.18% 7,600 666,982 42.48 6.97 100 0
DTA 4.1 4.11 4.1 4.14 4 +10 +0.24% 57,200 74,226 4.73 55.54 13,000 0
DTL 9.9 9.9 9.95 9.95 9.9 0 0.00% 600 600,247 38.23 - 0 0
DTT 17 17 0 0.00% - 138,581 8.83 16.30 0 0
DVP 81 79.9 80.6 80.8 79.8 -1,100 -1.36% 41,200 3,196,000 203.57 9.66 200 40,000
DXG 17.85 17.85 17.85 17.95 17.75 0 0.00% 6,079,600 12,864,556 819.40 65.38 848,100 1,104,020
DXS 8.03 7.9 8.05 8.1 7.81 -130 -1.62% 1,481,300 4,574,915 291.40 - 3,800 201,800
DXV 3.77 3.77 3.8 3.8 3.76 0 0.00% 8,200 37,323 2.38 - 0 0
E1VFVN30 23.05 23.06 23.04 23.06 22.95 +10 +0.04% 78,000 - - - 214,900 235,960
EIB 19.15 19 19.2 19.2 18.95 -150 -0.78% 3,858,200 35,391,692 2,254.25 15.27 67,300 1,297,430
ELC 27.75 27.95 27.9 28.3 27.6 +200 +0.72% 1,161,900 2,327,958 148.28 21.45 8,100 61,900
EVE 10.15 10.2 10.15 10.2 10.05 +50 +0.49% 11,800 428,194 27.27 24.00 0 2,000
EVF 9.84 9.72 9.87 9.87 9.67 -120 -1.22% 7,047,300 7,392,700 470.87 11.45 12,000 855,890
EVG 6.25 6.25 6.25 6.33 6.22 0 0.00% 1,973,500 1,345,311 85.69 44.33 9,400 78,400
FCM 3.03 3.08 3.02 3.14 3.02 +50 +1.65% 25,300 142,378 9.07 8.95 0 0
FCN 12.9 12.9 12.9 12.95 12.8 0 0.00% 154,100 2,030,963 129.36 - 1,200 0
FDC 16 17.1 14.9 17.1 14.9 +1,100 +6.88% 3,000 660,462 42.07 900.00 0 0
FIR 5.97 5.99 6.05 6.05 5.94 +20 +0.34% 378,700 384,829 24.51 20.17 10 4,400
FIT 4.18 4.19 4.19 4.2 4.17 +10 +0.24% 269,600 1,424,319 90.72 - 0 0
FMC 46.5 46.9 46.5 46.9 46.25 +400 +0.86% 39,400 3,066,739 195.33 11.38 500 7,450
FPT 148.1 149.5 148.5 150.6 148.3 +1,400 +0.95% 3,538,900 219,924,843 14,007.95 32.07 2,967,810 2,385,810
FRT 184.2 184 183 184 182 -200 -0.11% 373,800 25,068,600 1,596.73 - 191,500 92,980
FTS 42.95 42.6 43.2 43.2 42.6 -350 -0.81% 1,042,500 13,032,165 830.07 20.54 6,900 319,110
FUCTVGF3 15.65 15.65 0 0.00% - - - - 0 0
FUCTVGF4 15.5 15.5 0 0.00% - - - - 0 0
FUCTVGF5 11.35 11.35 0 0.00% - - - - 0 0
FUCVREIT 5.7 5.82 5.7 5.89 5.7 +120 +2.11% 500 - - - 0 0
FUEABVND 10.2 10.2 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 11.75 11.73 11.75 11.75 11.7 -20 -0.17% 6,900 - - - 600 5,600
FUEFCV50 11.69 11.45 11.68 11.68 11.32 -240 -2.05% 6,700 - - - 0 0
FUEIP100 8.81 8.2 8.79 8.79 8.2 -610 -6.92% 600 - - - 0 0
FUEKIV30 8.77 8.8 8.8 8.8 8.8 +30 +0.34% 500 - - - 0 500
FUEKIVFS 12.6 12.6 0 0.00% - - - - 0 0
FUEKIVND 12.35 12.35 0 0.00% - - - - 0 0
FUEMAV30 15.92 15.96 15.92 15.96 15.75 +40 +0.25% 1,800 - - - 300 0
FUEMAVND 13.85 13.9 13.79 13.9 13.79 +50 +0.36% 500 - - - 400 400
FUESSV30 16.41 16.37 16.41 16.41 16.31 -40 -0.24% 3,400 - - - 1,000 500
FUESSV50 19.56 19.71 19.87 19.87 19.66 +150 +0.77% 19,700 - - - 16,800 8,000
FUESSVFL 21.14 21.16 21.38 21.38 21.07 +20 +0.09% 119,200 - - - 79,100 41,500
FUEVFVND 32.84 32.98 33 33 32.84 +140 +0.43% 267,800 - - - 172,100 318,600
FUEVN100 17.65 17.63 17.65 17.65 17.59 -20 -0.11% 43,800 - - - 400 5,900
GAS 68.5 68.6 68.5 68.8 68.4 +100 +0.15% 341,700 160,707,362 10,236.14 13.80 49,070 38,330
GDT 26.25 26.25 26.25 26.25 26.15 0 0.00% 27,300 619,420 39.45 15.94 0 0
GEE 31.9 32.8 32.9 33.2 32.25 +900 +2.82% 329,600 9,840,000 626.75 13.20 1,200 6,000
GEG 11.25 11.5 11.35 11.6 11.35 +250 +2.22% 775,700 4,120,546 262.46 53.74 10,200 600
GEX 19.2 19.45 19.15 19.5 19.1 +250 +1.3% 3,992,200 16,715,909 1,064.71 50.13 198,200 514,180
GIL 21.8 22.7 21.8 22.75 21.8 +900 +4.13% 2,654,200 2,306,234 146.89 54.18 380,800 0
GMC 7.15 7.25 7.4 7.45 7.02 +100 +1.4% 7,900 238,895 15.22 - 0 0
GMD 65.1 65 65.1 66.1 64.7 -100 -0.15% 774,000 26,908,870 1,713.94 9.02 50,510 267,200
GMH 7.8 8 8.01 8.01 8 +200 +2.56% 700 132,000 8.41 9.64 0 0
GSP 14.5 14.8 14.5 15.2 14.35 +300 +2.07% 1,322,000 908,413 57.86 10.49 0 0
GTA 10.45 10.5 10.9 10.9 10.5 +50 +0.48% 600 103,215 6.57 10.02 0 0
GVR 30.9 30.9 31 31.2 30.85 0 0.00% 956,600 123,600,000 7,872.61 63.71 6,150 36,700
HAG 12.35 12.25 12.4 12.6 12.25 -100 -0.81% 6,816,600 12,953,141 825.04 - 185,530 1,438,230
HAH 48.5 49.3 48.5 49.85 48.4 +800 +1.65% 2,328,500 5,982,214 381.03 14.87 203,500 70,500
HAP 4.36 4.37 4.36 4.38 4.28 +10 +0.23% 105,800 484,818 30.88 27.31 0 0
HAR 3.36 3.31 3.38 3.38 3.31 -50 -1.49% 55,700 316,714 20.17 8.80 300 3,000
HAS 8 8 0 0.00% - 62,400 3.97 195.12 0 0
HAX 17.2 17.25 17.2 17.5 17.1 +50 +0.29% 762,300 1,853,334 118.05 46.00 58,900 21,400
HCD 8.87 8.93 8.87 8.93 8.84 +60 +0.68% 55,200 330,042 21.02 6.36 0 500
HCM 29.5 29.3 29.5 29.55 29.3 -200 -0.68% 3,564,300 21,095,154 1,343.64 19.86 60,300 370,400
HDB 23.5 23.4 23.5 23.6 23.15 -100 -0.43% 7,031,200 81,784,421 5,209.20 6.72 329,600 1,224,500
HDC 26.05 26.15 26.05 26.35 26 +100 +0.38% 1,161,800 4,663,982 297.07 24.24 55,900 25,500
HDG 30.15 30.2 30.25 30.8 30.15 +50 +0.17% 3,620,200 10,157,212 646.96 13.89 420,400 542,700
HHP 8.4 8.25 8.39 8.39 8.1 -150 -1.79% 210,400 714,073 45.48 30.56 0 600
HHS 7.35 7.34 7.37 7.39 7.31 -10 -0.14% 758,000 2,701,017 172.04 7.04 0 131,700
HHV 10.9 10.9 10.95 11 10.85 0 0.00% 1,225,800 4,711,585 300.10 10.79 0 73,500
HID 2.68 2.63 2.68 2.68 2.63 -50 -1.87% 25,000 201,869 12.86 35.54 0 0
HII 4.46 4.49 4.44 4.5 4.44 +30 +0.67% 22,800 330,747 21.07 4.77 0 0
HMC 11.4 11.5 11.4 11.6 11.4 +100 +0.88% 24,400 313,950 20.00 14.84 0 0
HNA 25 25 25 25 25 0 0.00% 2,000 5,880,805 374.57 24.88 0 0
HPG 26.85 26.7 26.85 26.95 26.7 -150 -0.56% 13,746,900 170,779,880 10,877.70 23.90 540,040 3,896,870
HPX 4.67 4.69 4.64 4.74 4.61 +20 +0.43% 1,473,600 1,426,551 90.86 11.19 0 270,900
HQC 3.11 3.1 3.12 3.14 3.1 -10 -0.32% 1,620,900 1,787,458 113.85 281.82 0 0
HRC 37.05 37.1 37.2 37.2 37.1 +50 +0.13% 500 1,120,666 71.38 66.01 0 0
HSG 18.95 18.75 18.95 18.95 18.75 -200 -1.06% 2,418,600 11,643,418 741.62 398.94 368,700 354,800
HSL 4.02 4.04 4.03 4.08 4.03 +20 +0.5% 32,800 155,812 9.92 12.17 0 0
HT1 11.65 11.65 11.7 11.7 11.55 0 0.00% 103,500 4,445,522 283.15 253.26 0 26,600
HTG 47.35 47.65 47.35 47.9 47.35 +300 +0.63% 28,900 1,715,529 109.27 10.72 0 0
HTI 16.15 16.5 16.15 16.5 16.15 +350 +2.17% 6,400 411,662 26.22 7.18 200 0
HTL 27.95 28.3 27.95 28.5 27.95 +350 +1.25% 8,000 339,600 21.63 8.86 3,100 300
HTN 9.59 9.75 9.61 9.79 9.56 +160 +1.67% 549,400 868,885 55.34 14.93 6,100 2,100
HTV 9.2 9.5 9.5 9.5 9.5 +300 +3.26% 100 124,488 7.93 15.52 0 0
HU1 6.2 6.2 0 0.00% - 62,000 3.95 - 0 0
HUB 18.3 18.4 18.25 18.45 18.25 +100 +0.55% 17,000 483,891 30.82 8.38 0 0
HVH 10.5 10.55 10.6 10.9 10.25 +50 +0.48% 1,560,700 428,803 27.31 39.22 89,300 2,000
HVN 27.4 29.3 27.7 29.3 27.5 +1,900 +6.93% 6,492,000 64,881,749 4,132.60 - 359,900 122,500
HVX 2.58 2.54 2.58 2.58 2.54 -40 -1.55% 11,900 105,474 6.72 - 0 0
ICT 13.65 14.1 13.75 14.4 13.75 +450 +3.3% 281,400 453,809 28.91 30.39 0 2,000
IDI 8.2 8.25 8.2 8.35 8.2 +50 +0.61% 393,000 2,253,675 143.55 32.48 100 33,800
IJC 13.7 13.85 13.65 14.1 13.55 +150 +1.09% 1,972,100 5,231,815 333.24 9.50 52,000 32,100
ILB 34.5 34.5 34.5 34.5 34.5 0 0.00% 100 845,327 53.84 10.40 0 0
IMP 47.7 48.3 47.8 48.3 47.35 +600 +1.26% 209,300 7,438,633 473.80 13.28 28,900 5,900
ITA 2.35 2.35 0 0.00% - 2,205,056 140.45 - 0 0
ITC 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 272,600 1,026,505 65.38 13.16 0 0
ITD 13.1 13.7 13.1 13.75 13.1 +600 +4.58% 54,700 335,121 21.35 - 2,900 0
JVC 3.7 3.77 3.75 3.81 3.45 +70 +1.89% 736,400 424,126 27.01 8.06 1,000 2,200
KBC 27.6 27.6 27.6 27.85 27.6 0 0.00% 2,096,100 21,185,891 1,349.42 10.43 1,231,500 213,600
KDC 59.2 59.1 59.2 59.6 58.9 -100 -0.17% 735,300 17,127,553 1,090.93 106.68 86,000 21,280
KDH 35.6 35.85 35.55 35.95 35.45 +250 +0.7% 5,112,500 36,249,461 2,308.88 42.68 3,227,650 1,615,500
KHG 5.59 5.63 5.62 5.65 5.5 +40 +0.72% 10,644,700 2,530,320 161.17 100.54 332,300 503,700
KHP 12.9 13.75 12.95 13.8 12.85 +850 +6.59% 1,596,500 830,180 52.88 14.77 0 1,330
KMR 3.22 3.23 3.18 3.23 3.18 +10 +0.31% 9,400 183,715 11.70 20.44 0 0
KOS 38.55 38.4 38.7 38.7 38.4 -150 -0.39% 287,900 8,312,883 529.48 395.88 0 18,900
KPF 1.62 1.59 1.62 1.63 1.59 -30 -1.85% 109,700 96,779 6.16 93.53 0 0
KSB 17.45 17.6 17.55 17.9 17.45 +150 +0.86% 908,000 2,014,209 128.29 21.95 0 3,700
L10 19.1 19.1 0 0.00% - 186,989 11.91 7.22 0 0
LAF 17.55 17.85 18 18 17.85 +300 +1.71% 2,200 271,820 17.31 9.19 0 0
LBM 27.1 27.3 27.1 27.3 26.85 +200 +0.74% 13,600 1,092,000 69.55 4.37 1,500 0
LCG 9.99 9.98 9.98 10.05 9.96 -10 -0.10% 992,900 1,927,047 122.74 19.23 200 10,500
LDG 1.85 1.85 1.84 1.88 1.84 0 0.00% 1,141,400 473,984 30.19 - 100 12,900
LEC 5.77 5.77 0 0.00% - 150,597 9.59 - 0 0
LGC 68.4 68.4 0 0.00% - 13,191,266 840.21 19.19 0 0
LGL 2.42 2.41 2.43 2.43 2.39 -10 -0.41% 60,800 124,108 7.90 8.11 0 0
LHG 35.9 36.4 35.95 36.45 35.95 +500 +1.39% 167,200 1,820,437 115.95 13.53 23,100 0
LIX 34.8 33.65 34.8 35 33.6 -1,150 -3.30% 145,300 2,180,520 138.89 6.39 1,100 2,200
LM8 13.5 13.5 0 0.00% - 126,747 8.07 13.39 0 0
LPB 33.4 33.4 33.4 33.55 33.05 0 0.00% 971,400 85,424,388 5,441.04 12.35 130 188,000
LSS 11.55 11.7 11.7 11.7 11.55 +150 +1.3% 283,900 937,580 59.72 29.47 0 0
MBB 23.85 24 23.85 24 23.8 +150 +0.63% 4,123,400 127,351,777 8,111.58 6.05 831,920 625,100
MCM 34.6 34.6 34.6 34.7 34.5 0 0.00% 10,700 3,806,000 242.42 11.30 0 0
MCP 30.9 30.9 30.9 30.9 30.8 0 0.00% 6,000 511,626 32.59 26.66 0 0
MDG 11.5 11.5 0 0.00% - 118,735 7.56 - 0 0
MHC 6.5 6.8 6.65 6.82 6.65 +300 +4.62% 56,200 281,567 17.93 11.00 1,000 600
MIG 18.05 18.15 18.25 18.5 18.1 +100 +0.55% 555,300 3,134,006 199.62 11.17 41,000 85,900
MSB 11.3 11.3 11.3 11.35 11.25 0 0.00% 2,271,100 29,380,000 1,871.34 4.87 100,000 0
MSH 52 52.9 52.1 53.1 51.6 +900 +1.73% 258,500 3,968,246 252.75 16.23 12,000 6,000
MSN 70.4 70.3 70.5 70.6 70 -100 -0.14% 2,753,800 106,358,845 6,774.45 239.12 130,560 239,610
MWG 59.8 60.6 60 60.8 59.6 +800 +1.34% 3,751,400 88,611,997 5,644.08 526.96 1,757,030 1,168,100
NAB 15.6 15.5 15.6 16.05 15.5 -100 -0.64% 2,447,600 20,499,534 1,305.70 6.26 1,222,800 993,810
NAF 19.6 19.55 19.4 19.55 19.3 -50 -0.26% 205,700 1,087,377 69.26 9.01 4,600 11,000
NBB 22.35 22.05 21.6 22.05 21.6 -300 -1.34% 11,200 2,208,523 140.67 1,225.00 500 400
NCT 113.3 114.7 113.6 116 113.6 +1,400 +1.24% 9,700 3,001,209 191.16 14.56 0 1,500
NHA 29 29.55 29 30.05 28.85 +550 +1.9% 975,900 1,305,357 83.14 211.07 71,400 59,600
NHH 13.1 13.15 13.2 13.55 13 +50 +0.38% 102,800 958,372 61.04 10.08 400 1,900
NHT 10.9 10.95 10.95 10.95 10.4 +50 +0.46% 6,000 262,840 16.74 - 0 0
NKG 14.75 14.75 14.95 14.95 14.7 0 0.00% 1,880,500 3,883,348 247.35 33.07 46,960 600
NLG 36.4 36.35 36.45 36.65 36.35 -50 -0.14% 1,068,400 13,986,661 890.87 30.62 500 450,800
NNC 22.4 22.7 22.4 22.7 22 +300 +1.34% 31,600 497,584 31.69 14.51 1,300 0
NO1 10.65 10.85 10.7 11 10.7 +200 +1.88% 147,200 260,400 16.59 15.39 11,400 2,400
NSC 77.6 78 77.7 78.8 77.7 +400 +0.52% 2,200 1,370,812 87.31 6.16 500 1,200
NT2 19.8 19.95 19.8 20.1 19.8 +150 +0.76% 221,800 5,743,127 365.80 12.90 11,700 6,200
NTL 18.9 19.65 18.95 19.8 18.8 +750 +3.97% 4,444,400 2,396,905 152.67 3.54 492,000 74,500
NVL 10.45 10.1 10.5 10.55 10.1 -350 -3.35% 12,855,800 19,696,056 1,254.53 32.48 1,305,200 8,182,410
NVT 7.9 7.7 7.9 7.9 7.7 -200 -2.53% 1,200 696,850 44.39 124.19 200 0
OCB 10.75 10.7 10.75 10.75 10.65 -50 -0.47% 1,913,300 26,383,944 1,680.51 6.71 155,710 222,100
OGC 4.02 4.3 4.02 4.3 4.01 +280 +6.97% 347,800 1,290,000 82.17 14.98 32,400 100
OPC 23.55 23.65 23.7 23.7 23.65 +100 +0.42% 1,300 1,514,804 96.48 14.47 0 0
ORS 14.6 14.5 14.6 14.65 14.45 -100 -0.68% 3,625,800 4,871,996 310.32 12.69 169,700 80,000
PAC 44.9 44 45.5 45.8 43.7 -900 -2.00% 472,900 2,044,755 130.24 19.72 2,300 1,000
PAN 23.5 23.6 23.45 23.85 23.4 +100 +0.43% 1,384,700 4,929,916 314.01 12.15 191,300 9,000
PC1 22.65 22.8 22.7 23.1 22.7 +150 +0.66% 949,100 8,154,240 519.38 56.30 154,700 0
PDN 107.5 107.5 0 0.00% - 3,982,220 253.64 14.65 0 0
PDR 21.05 21 20.95 21.15 20.85 -50 -0.24% 5,673,400 18,335,942 1,167.89 20.94 416,800 1,128,680
PET 25 25.05 25.25 25.35 25 +50 +0.2% 254,300 2,673,389 170.28 24.73 0 0
PGC 14.9 15 14.95 15 14.95 +100 +0.67% 2,300 905,089 57.65 12.15 0 0
PGD 31.6 31.9 31.6 31.9 31.6 +300 +0.95% 3,900 3,158,014 201.15 12.49 0 2,800
PGI 22.8 22.8 0 0.00% - 2,528,447 161.05 11.04 0 0
PGV 19.05 19.05 19 19.1 19 0 0.00% 16,700 21,402,066 1,363.19 20.09 0 0
PHC 5.38 5.45 5.38 5.45 5.38 +70 +1.3% 25,200 276,217 17.59 30.79 0 0
PHR 53.5 53.8 53.6 54.1 53.3 +300 +0.56% 164,900 7,289,857 464.32 12.49 1,000 80,100
PIT 5.32 5.3 5.32 5.32 5.27 -20 -0.38% 17,400 75,314 4.80 - 0 0
PJT 11.2 11.2 10.5 11.2 10.45 0 0.00% 38,200 278,687 17.75 15.43 0 0
PLP 4.58 4.43 4.43 4.58 4.42 -150 -3.28% 13,600 310,099 19.75 28.04 200 0
PLX 39.4 39 39.6 39.75 38.65 -400 -1.02% 592,000 49,553,097 3,156.25 22.86 13,600 226,300
PMG 8.21 8.21 0 0.00% - 380,421 24.23 157.88 0 0
PNC 18.5 18.5 18.5 18.5 18.5 0 0.00% 100 199,788 12.73 11.90 0 0
PNJ 97.4 97 97.2 97.4 96.8 -400 -0.41% 180,800 32,776,806 2,087.69 17.84 34,000 34,000
POW 12.4 12.2 12.5 12.5 12.2 -200 -1.61% 7,568,400 28,570,834 1,819.80 27.54 643,800 2,554,520
PPC 11.35 11.35 11.35 11.4 11.3 0 0.00% 156,700 3,638,958 231.78 9.57 6,000 73,300
PSH 3.58 3.41 3.58 3.59 3.4 -170 -4.75% 393,400 430,239 27.40 8.46 0 0
PTB 63.8 63.9 63.7 64.7 63.5 +100 +0.16% 110,100 4,277,364 272.44 14.82 1,600 52,300
PTC 4.58 4.65 4.66 4.66 4.63 +70 +1.53% 1,200 149,691 9.53 14.95 0 0
PTL 2.7 2.78 2.8 2.8 2.67 +80 +2.96% 33,000 274,845 17.51 111.20 0 0
PVD 24.2 23.9 24.2 24.2 23.85 -300 -1.24% 2,328,700 13,285,532 846.21 29.51 2,300 841,510
PVP 17.65 18 17.55 18.4 17.55 +350 +1.98% 1,214,600 1,866,644 118.89 9.60 21,700 11,600
PVT 27.55 27.8 27.7 28.25 27.6 +250 +0.91% 2,691,000 9,897,151 630.39 9.83 4,100 128,500
QCG 12.45 12 12.45 12.5 11.85 -450 -3.61% 1,426,800 3,301,550 210.29 444.44 200 18,300
QNP 35.85 35.6 34.5 35.6 34.5 -250 -0.70% 1,700 1,438,594 91.63 12.49 0 0
RAL 119.8 120.1 119.5 121 119.5 +300 +0.25% 20,200 2,828,045 180.13 4.78 0 0
RDP 1.31 1.31 0 0.00% - 64,281 4.09 - 0 0
REE 67.3 67.7 67.3 68.2 67.2 +400 +0.59% 582,200 31,887,607 2,031.06 12.64 0 0
RYG 15.4 14.7 15.3 15.3 14.7 -700 -4.55% 28,800 661,500 42.13 - 0 0
S4A 35.5 36 36 36 36 +500 +1.41% 1,000 1,519,200 96.76 11.06 0 0
SAB 56.9 56.5 56.9 57.1 56.4 -400 -0.70% 778,600 72,464,774 4,615.59 18.04 28,510 475,400
SAM 7.32 7.35 7.49 7.5 7.2 +30 +0.41% 1,106,600 2,792,713 177.88 153.13 28,400 5,100
SAV 21.35 21 20.6 21.25 20.5 -350 -1.64% 44,900 520,678 33.16 - 1,100 0
SBA 29.8 29.8 29.7 29.8 29.7 0 0.00% 400 1,802,550 114.81 10.28 0 0
SBG 10.05 10.1 10.05 10.15 10 +50 +0.5% 160,300 505,000 32.17 7.82 10,500 0
SBT 12.8 12.8 12.65 12.85 12.65 0 0.00% 1,520,800 9,478,413 603.72 22.46 58,000 715,700
SBV 9.94 9.88 9.88 9.88 9.88 -60 -0.60% 300 269,961 17.19 125.06 0 0
SC5 20.1 20.1 0 0.00% - 301,168 19.18 9.19 0 0
SCR 5.67 5.7 5.71 5.88 5.68 +30 +0.53% 1,934,400 2,454,392 156.33 259.09 79,800 64,620
SCS 79.2 79.7 79.3 80.2 79.3 +500 +0.63% 248,300 7,562,492 481.69 17.18 22,600 21,200
SFC 20.6 21.4 21.4 21.4 21.4 +800 +3.88% 100 240,425 15.31 9.61 0 0
SFG 10.1 10.2 10.2 10.2 10 +100 +0.99% 1,800 488,553 31.12 8.60 0 0
SFI 31.15 30.2 31.25 31.25 30.2 -950 -3.05% 300 699,342 44.54 6.96 200 0
SGN 83.1 83 83 83.2 83 -100 -0.12% 10,900 2,783,288 177.28 13.02 0 0
SGR 37.5 37.9 37.5 38.1 37 +400 +1.07% 245,200 2,274,000 144.84 22.29 0 2,800
SGT 16.95 16.75 17.2 17.2 15.8 -200 -1.18% 141,400 2,479,054 157.90 57.96 0 0
SHA 4.22 4.08 4.1 4.1 4.08 -140 -3.32% 1,000 136,462 8.69 11.03 0 0
SHB 10.2 10.15 10.2 10.25 10.15 -50 -0.49% 13,996,400 37,173,485 2,367.74 5.01 2,007,640 2,429,200
SHI 14.8 14.8 14.6 14.85 14.6 0 0.00% 647,500 2,395,492 152.58 145.10 1,100 400
SHP 34.35 34.3 34.4 34.45 34.2 -50 -0.15% 3,900 3,471,378 221.11 13.05 0 0
SIP 83 84.4 83 84.4 82.3 +1,400 +1.69% 2,324,200 17,769,019 1,131.78 18.45 1,896,400 879,300
SJD 14.15 14.15 14.15 14.2 14.1 0 0.00% 95,200 976,330 62.19 7.52 1,600 4,900
SJS 64 67.4 65.4 67.4 65.4 +3,400 +5.31% 64,400 7,676,690 488.96 41.43 0 860
SKG 10.95 11.05 10.9 11.15 10.85 +100 +0.91% 44,200 734,800 46.80 10.04 1,400 1,100
SMA 11.4 11.4 11.3 11.4 11.3 0 0.00% 1,900 232,022 14.78 19.42 0 0
SMB 41.3 42 41.25 42 41.25 +700 +1.69% 18,200 1,253,559 79.84 9.63 12,300 500
SMC 8.02 8.04 8.02 8.31 7.96 +20 +0.25% 812,600 591,799 37.69 - 0 2,300
SPM 11 11 11 11 11 0 0.00% 2,000 151,470 9.65 12.50 0 0
SRC 25.5 25.5 25.5 25.5 25.5 0 0.00% 100 715,616 45.58 24.33 0 0
SRF 8.35 8.25 8.08 8.3 8.08 -100 -1.20% 7,100 278,741 17.75 104.43 0 0
SSB 16.5 16.7 16.8 16.9 16.5 +200 +1.21% 1,581,500 47,344,500 3,015.57 11.49 20,700 243,700
SSC 34 34 0 0.00% - 451,241 28.74 8.97 0 0
SSI 26.2 26.25 26.1 26.25 25.9 +50 +0.19% 12,287,800 51,499,152 3,280.20 17.15 5,528,120 4,168,630
ST8 7.15 7.35 7.22 7.39 7.22 +200 +2.8% 518,100 189,049 12.04 51.04 0 0
STB 33.9 33.85 33.75 33.95 33.5 -50 -0.15% 7,578,900 63,814,552 4,064.62 8.27 690,010 624,000
STG 37.6 37.6 0 0.00% - 3,694,326 235.31 25.97 0 0
STK 24.35 24.6 24.35 24.65 24.3 +250 +1.03% 28,800 2,377,268 151.42 26.37 0 0
SVC 20.15 20.9 20.15 20.9 20.15 +750 +3.72% 5,000 1,392,359 88.69 48.60 0 0
SVD 3.28 3.3 3.35 3.35 3.28 +20 +0.61% 30,900 91,099 5.80 - 0 0
SVI 62 62 0 0.00% - 795,611 50.68 6.01 0 0
SVT 12.25 12.5 12.35 12.7 12.35 +250 +2.04% 45,300 216,387 13.78 7.59 0 0
SZC 43 42.7 42.85 43 42.45 -300 -0.70% 1,026,300 7,685,396 489.52 26.34 88,200 37,000
SZL 41.75 43.85 41.8 43.9 41.8 +2,100 +5.03% 34,100 1,199,058 76.37 14.45 0 0
TBC 39.9 41.45 41.45 41.45 41.45 +1,550 +3.88% 100 2,632,075 167.65 20.93 0 0
TCB 23.75 23.8 23.85 23.95 23.8 +50 +0.21% 4,594,100 167,671,515 10,679.71 4.66 3,477,100 3,449,400
TCD 4.57 4.56 4.55 4.6 4.51 -10 -0.22% 314,600 1,531,342 97.54 9.89 0 8,400
TCH 15.1 15 15.1 15.2 15 -100 -0.66% 2,492,500 10,023,238 638.42 13.48 0 768,090
TCI 8.99 8.8 8.99 9.05 8.72 -190 -2.11% 110,400 1,017,464 64.81 15.25 0 5,900
TCL 34.85 34.85 34.85 35.1 34.8 0 0.00% 34,500 1,051,021 66.94 9.44 2,100 17,900
TCM 47.1 48.05 47.1 48.25 47 +950 +2.02% 3,737,500 4,894,134 311.73 39.68 356,000 4,200
TCO 12.55 13 12.65 13.3 12.45 +450 +3.59% 245,500 407,168 25.93 34.95 0 0
TCR 3.29 3.3 3.34 3.34 3.3 +10 +0.3% 200 149,903 9.55 - 0 0
TCT 17 16.7 16.65 16.7 16.65 -300 -1.76% 800 213,560 13.60 11.64 0 0
TDC 11.15 11.3 11.2 11.6 11.05 +150 +1.35% 1,477,700 1,130,000 71.97 - 4,900 9,500
TDG 3.55 3.53 3.58 3.58 3.44 -20 -0.56% 18,900 82,047 5.23 21.52 0 0
TDH 2.23 2.38 2.38 2.38 2.38 +150 +6.73% 189,900 268,114 17.08 - 0 0
TDM 50.9 47.6 50.8 50.9 47.6 -3,300 -6.48% 13,300 5,236,000 333.50 18.25 4,360 0
TDP 32.7 33.2 32.7 33.2 32.55 +500 +1.53% 105,400 2,928,979 186.56 59.18 0 1,500
TDW 50.7 50.7 50.7 50.7 50.7 0 0.00% 3,500 430,950 27.45 7.99 0 0
TEG 7.4 7.5 7.45 7.73 7.4 +100 +1.35% 108,000 906,049 57.71 8.00 500 0
THG 45.5 45.7 45.9 45.9 45.15 +200 +0.44% 17,600 1,185,544 75.51 9.57 8,100 0
TIP 21.25 21.45 21.25 21.45 21.25 +200 +0.94% 80,300 1,394,419 88.82 8.02 0 2,600
TIX 37 37 37 37 37 0 0.00% 700 1,110,000 70.70 12.28 0 0
TLD 5.98 5.99 6.04 6.09 5.98 +10 +0.17% 132,500 465,671 29.66 90.76 0 0
TLG 68.5 68 67 69 66.8 -500 -0.73% 173,500 5,878,843 374.45 16.40 23,300 23,700
TLH 4.55 4.58 4.5 4.6 4.5 +30 +0.66% 211,100 514,426 32.77 130.86 0 400
TMP 67.5 69.5 69 69.5 67 +2,000 +2.96% 9,000 4,865,000 309.87 10.69 2,200 1,300
TMS 42.85 41.35 42 42.8 41.35 -1,500 -3.50% 1,300 7,002,057 445.99 47.80 0 0
TMT 6.9 7.07 7.08 7.08 7.05 +170 +2.46% 39,100 260,727 16.61 91.82 0 0
TN1 10.95 10.95 0 0.00% - 598,224 38.10 10.67 0 0
TNC 32.85 31.05 31.05 31.05 31.05 -1,800 -5.48% 100 597,713 38.07 22.31 0 0
TNH 17.25 17.25 17.25 17.35 17.2 0 0.00% 234,800 2,487,127 158.42 12.05 4,200 10,900
TNI 2.25 2.25 2.25 2.26 2.24 0 0.00% 98,900 118,125 7.52 450.00 0 0
TNT 4.22 4.26 4.24 4.35 4.21 +40 +0.95% 54,800 217,260 13.84 14.20 0 0
TPB 16 15.9 16.05 16.05 15.9 -100 -0.63% 5,572,800 42,007,104 2,675.61 7.84 520 13,200
TPC 7.65 7.7 7.7 7.7 7.7 +50 +0.65% 100 173,381 11.04 - 0 0
TRA 79.1 78.1 79 79 78 -1,000 -1.26% 2,600 3,237,287 206.20 14.11 0 0
TRC 51.9 52.6 52 52.9 51.6 +700 +1.35% 84,200 1,531,975 97.58 22.66 10,400 700
TSC 2.47 2.47 2.47 2.48 2.45 0 0.00% 258,100 486,242 30.97 - 0 0
TTA 13.05 13.25 13.15 13.3 12.95 +200 +1.53% 926,300 2,253,263 143.52 31.55 52,400 40,300
TTE 33.35 33.35 0 0.00% - 950,155 60.52 - 0 0
TTF 3.02 3.03 3.02 3.1 3.02 +10 +0.33% 800,500 1,245,883 79.36 - 44,500 3,900
TV2 31 30.85 31 31.2 30.8 -150 -0.48% 178,100 2,083,182 132.69 39.20 1,700 8,000
TVB 8.37 8.39 8.37 8.43 8.34 +20 +0.24% 75,700 940,494 59.90 14.88 0 9,300
TVS 19.15 19.25 18.85 19.25 18.8 +100 +0.52% 25,000 3,214,659 204.76 11.58 0 200
TVT 15.6 16.55 16.4 16.6 15.75 +950 +6.09% 19,600 347,550 22.14 29.71 0 0
TYA 13.4 13.4 13.4 13.4 13.4 0 0.00% 400 411,120 26.19 446.67 0 0
UIC 39.5 39.1 39.1 39.1 39.1 -400 -1.01% 500 312,800 19.92 6.49 0 0
VAF 13.15 12.5 13.2 13.2 12.5 -650 -4.94% 4,100 470,817 29.99 7.45 0 0
VCA 14.2 14.2 14.9 14.9 13.85 0 0.00% 70,600 215,660 13.74 29.58 0 200
VCB 92.4 92.5 92.4 92.9 92.3 +100 +0.11% 1,245,900 516,990,942 32,929.36 16.98 1,284,100 1,472,120
VCF 210.1 210.3 210.2 210.3 210.2 +200 +0.1% 1,600 5,589,592 356.02 12.42 0 1,400
VCG 17.4 17.3 17.4 17.5 17.25 -100 -0.57% 2,257,400 10,355,667 659.60 23.01 37,700 76,400
VCI 34.4 34.15 34.1 34.2 33.9 -250 -0.73% 3,726,800 24,523,097 1,561.98 30.30 1,195,610 900,560
VDP 33.9 33.6 33.55 33.75 33.55 -300 -0.88% 27,700 742,002 47.26 7.05 0 0
VDS 20.85 21.05 20.85 21.3 20.6 +200 +0.96% 1,678,800 5,115,150 325.81 13.49 317,500 42,700
VFG 78.7 81.2 78.8 81.2 78.2 +2,500 +3.18% 29,000 3,387,064 215.74 13.06 1,000 0
VGC 43.4 43.7 43.4 44.35 43.4 +300 +0.69% 853,000 19,592,895 1,247.96 16.08 128,000 11,700
VHC 73.2 73.3 73.1 74.9 73.1 +100 +0.14% 951,600 16,452,417 1,047.92 14.67 79,100 296,700
VHM 40.2 40.35 40.4 40.45 40.2 +150 +0.37% 3,475,300 165,734,074 10,556.31 5.26 668,070 1,920,390
VIB 18.9 18.95 18.85 19 18.85 +50 +0.26% 3,273,300 56,454,472 3,595.83 5.69 40 10
VIC 40.3 40.5 40.3 40.5 40.25 +200 +0.5% 1,569,200 154,858,293 9,863.59 71.68 280,320 660,490
VID 5 4.99 4.9 4.99 4.9 -10 -0.20% 300 203,772 12.98 9.67 0 0
VIP 14 14.75 14 14.95 14 +750 +5.36% 988,700 1,009,946 64.33 13.67 5,300 104,100
VIX 10.2 10.3 10.25 10.3 10.1 +100 +0.98% 28,825,900 15,022,686 956.86 7.13 19,068,300 8,883,600
VJC 100 99.2 100 100.9 99.2 -800 -0.80% 1,007,700 53,727,844 3,422.16 232.86 36,500 281,630
VMD 16.9 16.9 16.9 17 16.9 0 0.00% 16,700 260,941 16.62 9.73 500 9,800
VND 12.95 12.7 13 13.05 12.7 -250 -1.93% 8,038,000 19,333,209 1,231.41 7.65 606,080 3,329,320
VNE 3.54 3.55 3.61 3.61 3.54 +10 +0.28% 72,000 291,296 18.55 - 0 44,300
VNG 9.1 8.9 8.66 8.9 8.66 -200 -2.20% 14,300 865,762 55.14 261.76 0 0
VNL 16.1 16.5 16.1 17 16.1 +400 +2.48% 44,700 233,318 14.86 6.38 0 500
VNM 63.9 65 64 65 64 +1,100 +1.72% 3,799,600 135,847,104 8,652.68 17.12 3,123,000 1,180,560
VNS 10.05 10.1 10.15 10.15 10.1 +50 +0.5% 1,900 685,378 43.65 4.57 700 500
VOS 15.75 16.85 15.7 16.85 15.7 +1,100 +6.98% 7,288,900 2,359,000 150.25 15.18 362,300 47,700
VPB 18.8 18.9 18.8 18.9 18.65 +100 +0.53% 6,638,600 149,951,156 9,551.03 13.19 2,331,980 2,371,500
VPD 25.95 27 26.2 27 26.2 +1,050 +4.05% 15,500 2,877,920 183.31 15.11 0 0
VPG 11.95 12 12 12.1 11.9 +50 +0.42% 152,600 1,060,989 67.58 54.55 0 6,500
VPH 7.18 7.1 7.18 7.25 7.1 -80 -1.11% 171,400 677,040 43.12 - 0 0
VPI 58.3 56.5 58.3 58.8 56.5 -1,800 -3.09% 2,807,300 18,082,801 1,151.77 27.55 1,056,130 688,900
VPS 8.45 8.5 8.5 8.5 8.5 +50 +0.59% 1,500 207,917 13.24 15.32 0 0
VRC 11.7 12.2 12.2 12.25 11.55 +500 +4.27% 67,500 610,000 38.85 3,050.00 0 100
VRE 17.05 17.05 17.05 17.15 17 0 0.00% 3,568,200 38,743,029 2,467.71 8.79 1,893,430 2,030,710
VSC 15.5 15.8 15.55 16.15 15.55 +300 +1.94% 5,241,500 4,531,390 288.62 18.72 352,000 36,400
VSH 50.1 50.5 50.1 50.5 50.1 +400 +0.8% 300 11,930,183 759.88 12.00 0 0
VSI 17.1 17.1 0 0.00% - 225,720 14.38 8.59 0 0
VTB 10.7 10.7 10.65 10.7 10.6 0 0.00% 6,100 115,608 7.36 10.70 0 0
VTO 14.2 15.15 14.35 15.15 14.2 +950 +6.69% 2,288,300 1,209,980 77.07 21.46 93,800 200
VTP 139.8 142 140.2 144.5 140 +2,200 +1.57% 1,225,400 17,293,192 1,101.48 53.54 447,890 246,180
YBM 9.92 9.92 0 0.00% - 141,855 9.04 10.59 0 0
YEG 17.8 19 18.45 19 17.85 +1,200 +6.74% 3,916,900 2,603,028 165.80 33.63 92,200 360,200
合計 5,175,175,191 329,628.99 72,901,030 81,537,080
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