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

2024/11/22 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 1,228.10
-0.23/-0.02%
売買高 415,947,500 株
（前日比 +7.93%）
売買高（相対取引を含む） 496,642,755 株
（前日比 +12.83%）
値上がり銘柄数 124
値下がり銘柄数 181
変わらず銘柄数 108
総銘柄数 413
売買代金 10,494,170 百万VND
（前日比 -0.27%）
売買代金（相対取引を含む） 12,729,334 百万VND
（前日比 +4.68%）
前日終値 1228.33 (11/21) 
始値 1228.95
高値 1233.42
安値 1226.33 
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) 45,373,870 46,809,480 -1,435,610
VN30 1,286.07 -0.60 -0.05% VN100 1,270.87 -1.97 -0.15% VNFIN Lead 2,023.11 -3.35 -0.17%
VNMID 1,826.35 -8.28 -0.45% VNALL 1,276.54 -1.91 -0.15% VNFIN Select 2,126.37 -2.98 -0.14%
VNSML 1,375.45 -1.07 -0.08% VN Diamond 2,171.73 -2.70 -0.12% VNX Allshare 2,024.72 -2.49 -0.12%
産業トレンド
+0.01 +0.13 +0.16 -0.32 -0.29 -0.39
-0.40 +0.21 -0.16 -0.20 +0.41 - -
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（2024/11/22 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 8.4 8.36 8.4 8.42 8.35 -40 -0.48% 874,300 3,195,815 203.56 11.04 67,100 4,510
AAM 7 6.9 7 7 6.56 -100 -1.43% 8,200 72,113 4.59 172.50 0 0
AAT 3.34 3.31 3.33 3.34 3.31 -30 -0.90% 15,300 234,411 14.93 - 0 0
ABR 13.1 13.1 0 0.00% - 262,000 16.69 8.46 0 0
ABS 3.86 3.86 3.87 3.93 3.84 0 0.00% 49,000 308,800 19.67 39.39 0 0
ABT 39.55 39.55 39.55 39.55 39.55 0 0.00% 100 465,791 29.67 8.07 0 0
ACB 24.85 24.95 24.85 24.95 24.65 +100 +0.4% 5,693,800 111,443,115 7,098.29 6.10 153,600 153,610
ACC 13.5 14.1 13.4 14.2 13.4 +600 +4.44% 22,400 1,480,500 94.30 21.30 0 0
ACG 40.5 39.75 40.3 40.3 39.75 -750 -1.85% 32,800 5,993,821 381.77 13.73 0 0
ACL 11.45 11.3 11.5 11.5 11.15 -150 -1.31% 12,700 566,797 36.10 57.65 0 0
ADG 11.15 11.15 0 0.00% - 238,393 15.18 11.87 0 0
ADP 28.9 28.8 28.8 28.8 28.8 -100 -0.35% 1,900 663,548 42.26 11.26 0 0
ADS 8.8 8.78 8.8 8.85 8.73 -20 -0.23% 86,100 670,746 42.72 7.84 1,000 0
AGG 14.8 14.65 14.8 14.9 14.65 -150 -1.01% 83,000 2,381,036 151.66 10.45 0 16,800
AGM 3.35 3.39 3.45 3.45 3.36 +40 +1.19% 29,300 61,698 3.93 - 0 0
AGR 17.05 16.9 17.05 17.1 16.85 -150 -0.88% 275,400 3,640,112 231.85 24.89 0 900
ANV 17.9 17.7 17.85 17.9 17.65 -200 -1.12% 736,200 39,912 2.54 60.41 46,400 32,100
APG 9.17 9.16 9.14 9.17 9.01 -10 -0.11% 96,900 2,048,377 130.47 11.25 0 0
APH 6.32 6.34 6.32 6.36 6.32 +20 +0.32% 457,700 1,546,226 98.49 45.29 7,600 3,780
ASG 18.85 18.7 18.8 18.85 18.65 -150 -0.80% 1,100 1,697,673 108.13 352.83 100 0
ASM 8.61 8.56 8.65 8.65 8.55 -50 -0.58% 286,900 3,168,726 201.83 14.76 3,400 0
ASP 4.14 4.09 4.11 4.11 4.08 -50 -1.21% 5,800 152,719 9.73 - 0 0
AST 53.4 54.3 54 54.3 54 +900 +1.69% 1,400 2,443,500 155.64 21.96 0 100
BAF 24.45 24.4 24.2 24.55 24.2 -50 -0.20% 3,248,900 5,832,128 371.47 132.61 221,300 242,400
BBC 50 50 50 50 50 0 0.00% 800 937,634 59.72 10.26 0 800
BCE 6.57 6.79 6.55 6.88 6.5 +220 +3.35% 128,300 237,650 15.14 308.64 0 45,000
BCG 6.27 6.27 6.29 6.42 6.27 0 0.00% 5,750,500 5,518,921 351.52 56.49 70,900 237,080
BCM 65.5 65.8 65 65.8 64.8 +300 +0.46% 125,300 68,103,000 4,337.77 30.09 53,600 4,700
BFC 38.2 39.25 38.4 39.45 38.3 +1,050 +2.75% 1,339,800 2,243,844 142.92 16.82 219,100 99,000
BHN 38.35 38.35 0 0.00% - 8,889,530 566.21 26.89 0 0
BIC 32.9 32.8 32.9 32.9 32.45 -100 -0.30% 10,700 3,846,682 245.01 10.47 5,000 300
BID 45.35 45.7 45.8 45.8 45.25 +350 +0.77% 1,874,700 260,509,921 16,592.99 13.79 896,200 730,020
BKG 3.22 3.24 3.22 3.25 3.21 +20 +0.62% 27,200 232,013 14.78 20.90 0 0
BMC 19.9 19.55 19.8 19.8 19.1 -350 -1.76% 27,700 242,276 15.43 10.01 0 0
BMI 20.2 20.15 20.4 20.45 20.15 -50 -0.25% 23,700 2,672,753 170.24 7.80 100 1,000
BMP 120 119.5 122 122 119 -500 -0.42% 50,400 9,782,382 623.08 9.40 3,300 14,200
BRC 14.1 14.1 14.1 14.1 14 0 0.00% 58,000 174,487 11.11 8.99 0 0
BSI 44.55 43.85 44.15 44.6 43.8 -700 -1.57% 423,600 9,781,212 623.01 20.83 0 158,600
BTP 11.7 11.4 11.75 11.75 11.4 -300 -2.56% 83,600 689,536 43.92 9.60 20,000 17,300
BTT 35 35 35 35 35 0 0.00% 100 472,500 30.10 9.55 0 0
BVH 44.2 44.2 44.25 44.3 43.5 0 0.00% 282,300 32,810,666 2,089.85 18.39 3,200 92,800
BWE 44.95 44.6 44.65 45 44.5 -350 -0.78% 75,900 9,808,818 624.77 15.37 600 28,230
C32 17.2 17.2 17.05 17.2 17 0 0.00% 6,500 258,518 16.47 - 0 0
C47 6.09 6 6.08 6.08 6 -90 -1.48% 9,500 218,054 13.89 12.37 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCI 21.4 22.65 21.3 22.65 21.3 +1,250 +5.84% 400 397,306 25.31 18.54 0 0
CCL 7.38 7.31 7.38 7.43 7.31 -70 -0.95% 135,200 435,540 27.74 - 4,100 700
CDC 17.25 17.25 17.3 17.3 17.05 0 0.00% 270,900 379,305 24.16 44.34 45,600 300
CHP 33 33.1 33 33.1 33 +100 +0.3% 5,700 4,862,809 309.73 14.43 0 0
CIG 7.55 8.02 7.5 8.07 7.5 +470 +6.23% 484,300 252,950 16.11 - 0 0
CII 14.25 14.15 14.15 14.3 14.1 -100 -0.70% 1,944,800 4,524,497 288.18 24.27 2,200 131,900
CKG 24.25 23.15 24.35 24.35 23.15 -1,100 -4.54% 3,200 2,205,254 140.46 15.35 0 0
CLC 48.7 48.65 48.05 48.65 48.05 -50 -0.10% 1,600 1,274,999 81.21 10.09 0 0
CLL 37.1 37 37.1 37.1 37 -100 -0.27% 6,400 1,258,000 80.13 13.65 200 3,800
CLW 42.35 42.35 0 0.00% - 550,550 35.07 20.21 0 0
CMG 54 53.3 54.4 55.5 53.1 -700 -1.30% 2,129,900 10,145,959 646.24 35.27 120,900 633,600
CMV 9.1 8.7 9.1 9.1 8.7 -400 -4.40% 2,100 157,956 10.06 10.53 0 0
CMX 7.74 7.71 7.74 7.76 7.7 -30 -0.39% 91,400 785,641 50.04 16.10 11,600 0
CNG 30.6 31.35 30.6 31.7 30.6 +750 +2.45% 116,900 1,100,363 70.09 11.29 300 2,800
COM 28.9 29.55 28.95 29.55 28.8 +650 +2.25% 1,000 417,265 26.58 12.11 0 0
CRC 6.71 6.69 6.72 6.72 6.68 -20 -0.30% 88,500 401,400 25.57 6.96 0 0
CRE 6.93 6.84 6.93 6.93 6.8 -90 -1.30% 57,000 3,171,560 202.01 1,710.00 0 100
CSM 11.9 12.7 11.9 12.7 11.85 +800 +6.72% 2,156,600 1,316,041 83.82 33.07 192,800 7,700
CSV 37.05 37.25 37.1 38.1 37.05 +200 +0.54% 2,149,800 4,116,122 262.17 8.94 19,200 273,400
CTD 65.4 65.3 65.4 66.5 64.8 -100 -0.15% 634,300 6,525,430 415.63 92.36 600 0
CTF 22.85 23.1 23.9 23.9 22.95 +250 +1.09% 91,800 2,065,058 131.53 44.68 19,000 3,400
CTG 35 35 34.9 35.2 34.7 0 0.00% 6,181,600 187,949,711 11,971.32 9.44 1,583,750 102,500
CTI 16.65 16.55 16.6 16.9 16.4 -100 -0.60% 438,700 906,940 57.77 12.30 0 5,300
CTR 119.6 118.9 120.3 121.9 118.7 -700 -0.59% 722,700 13,600,481 866.27 26.36 130,700 137,000
CTS 35.15 34.8 35.2 35.3 34.6 -350 -1.00% 583,200 5,176,093 329.69 27.62 100 89,900
CVT 24.65 25.65 24.65 25.65 24.65 +1,000 +4.06% 3,700 941,121 59.94 23.17 0 0
D2D 32.05 32.4 32.1 32.8 32 +350 +1.09% 34,000 980,416 62.45 43.43 1,500 2,400
DAH 3.08 3.06 3.08 3.09 3.06 -20 -0.65% 49,500 257,652 16.41 68.00 0 0
DAT 7.15 7.15 0 0.00% - 494,983 31.53 5.97 0 0
DBC 26.55 26.25 26.65 26.7 26.2 -300 -1.13% 2,208,700 8,785,065 559.56 254.85 1,800 57,600
DBD 47.3 49.2 47.5 49.6 47.35 +1,900 +4.02% 389,900 3,682,299 234.54 15.91 23,500 13,300
DBT 12.15 12.15 12.15 12.3 12.15 0 0.00% 8,300 226,119 14.40 13.61 0 0
DC4 13 12.8 13 13.05 12.75 -200 -1.54% 215,800 739,191 47.08 6.26 0 100
DCL 26.75 26.8 26.75 26.85 26.6 +50 +0.19% 253,100 1,957,500 124.68 31.72 0 0
DCM 37.4 37.9 37.4 38.2 37.35 +500 +1.34% 6,638,300 20,064,260 1,277.98 21.09 919,900 798,000
DGC 107 105.9 107.4 107.7 105.9 -1,100 -1.03% 938,900 40,218,534 2,561.69 13.80 24,000 90,200
DGW 41.45 41.45 41.3 41.55 41 0 0.00% 843,100 9,001,643 573.35 19.18 50,200 241,700
DHA 40.5 40.35 40.8 40.8 40.35 -150 -0.37% 35,000 594,197 37.85 6.83 0 600
DHC 34.45 34.55 34.55 35 34.45 +100 +0.29% 63,200 2,781,035 177.14 9.17 4,900 0
DHG 99.6 100 99.7 100.5 99.6 +400 +0.4% 8,900 13,074,607 832.78 12.85 100 400
DHM 8.8 8.72 8.65 8.78 8.33 -80 -0.91% 9,000 273,775 17.44 45.89 0 0
DIG 20.75 20.5 20.9 20.9 20.45 -250 -1.20% 4,521,000 12,501,966 796.30 105.13 415,600 251,500
DLG 1.87 1.9 1.87 1.95 1.87 +30 +1.6% 848,200 568,688 36.22 - 1,200 66,800
DMC 65.9 64 64 64 64 -1,900 -2.88% 400 2,222,558 141.56 14.26 0 0
DPG 51.8 52 51.8 52.4 51.2 +200 +0.39% 477,600 3,275,977 208.66 16.13 15,300 0
DPM 34.85 35.5 34.85 35.6 34.7 +650 +1.87% 5,767,900 13,892,366 884.86 34.47 982,500 49,700
DPR 37.45 37.3 37.5 37.55 37.2 -150 -0.40% 175,600 3,240,845 206.42 8.95 0 900
DQC 12.65 12.4 12.5 12.6 12.25 -250 -1.98% 7,800 341,720 21.77 - 0 0
DRC 27.45 28.15 27.35 28.3 27.35 +700 +2.55% 960,000 3,344,012 212.99 13.57 156,200 8,600
DRH 1.9 1.9 0 0.00% - 235,045 14.97 1,900.00 0 0
DRL 60.4 60.2 60.4 60.4 60 -200 -0.33% 7,600 571,900 36.43 10.49 0 0
DSC 18 18 18.2 18.2 17.85 0 0.00% 29,200 3,687,101 234.85 22.11 500 0
DSE 23.3 23.4 23.3 23.55 23.25 +100 +0.43% 422,900 7,722,000 491.85 30.67 51,200 3,300
DSN 54.1 54.4 54.5 54.5 54.4 +300 +0.55% 1,800 657,316 41.87 6.87 0 300
DTA 4.11 4.18 4.11 4.2 4.11 +70 +1.7% 500 75,490 4.81 56.49 0 0
DTL 10.4 10.2 10.5 10.5 10.2 -200 -1.92% 1,600 618,436 39.39 - 0 0
DTT 22.45 20.9 20.9 20.9 20.9 -1,550 -6.90% 200 170,373 10.85 20.04 0 0
DVP 78 77.1 78 78 77.1 -900 -1.15% 4,200 3,084,000 196.43 9.33 500 1,300
DXG 17.25 16.8 17.2 17.3 16.7 -450 -2.61% 21,133,400 12,107,818 771.20 61.54 445,100 1,026,900
DXS 7.5 7.48 7.49 7.5 7.34 -20 -0.27% 1,898,600 4,331,691 275.90 - 19,100 18,000
DXV 3.89 3.71 4.1 4.1 3.7 -180 -4.63% 3,500 36,729 2.34 - 0 0
E1VFVN30 22.5 22.5 22.5 22.57 22.45 0 0.00% 377,700 - - - 237,900 71,500
EIB 18.05 18 18.05 18.05 17.85 -50 -0.28% 2,671,300 33,528,971 2,135.60 14.47 9,300 881,600
ELC 25.15 25.2 24.85 25.25 24.85 +50 +0.2% 256,000 2,098,910 133.69 19.34 1,200 53,100
EVE 10.45 10.45 10.4 10.45 10.4 0 0.00% 6,800 438,689 27.94 24.59 0 0
EVF 10.35 10.2 10.3 10.35 10.2 -150 -1.45% 3,112,000 7,757,771 494.13 12.01 61,500 251,200
EVG 5.84 5.8 5.85 5.97 5.7 -40 -0.68% 992,900 1,248,449 79.52 41.13 62,700 1,100
FCM 3.17 3.18 3.17 3.2 3.16 +10 +0.32% 13,900 143,418 9.13 9.24 0 0
FCN 12.55 12.4 12.5 12.55 12.3 -150 -1.20% 497,000 1,952,244 124.35 - 2,600 2,400
FDC 16 16 16 16 16 0 0.00% 100 617,976 39.36 842.11 0 0
FIR 5.02 5.13 5.03 5.32 5.03 +110 +2.19% 808,100 329,578 20.99 17.27 6,900 100
FIT 4.16 4.15 4.2 4.2 4.15 -10 -0.24% 286,700 1,410,722 89.85 - 0 0
FMC 45.85 46 45.7 46.2 45.7 +150 +0.33% 43,500 3,007,889 191.59 11.16 0 8,400
FPT 133 133.9 132.9 134.4 132.5 +900 +0.68% 2,915,900 196,976,164 12,546.25 28.73 695,240 245,640
FRT 169.9 173.2 170.9 173.8 169.8 +3,300 +1.94% 1,204,100 23,597,182 1,503.01 - 131,410 194,350
FTS 41.9 41.25 41.7 41.8 41.15 -650 -1.55% 1,291,400 12,619,174 803.77 19.89 900 168,800
FUCTVGF3 14.3 14.3 0 0.00% - - - - 0 0
FUCTVGF4 14.2 14.2 0 0.00% - - - - 0 0
FUCTVGF5 11.35 11.35 0 0.00% - - - - 0 0
FUCVREIT 5.84 5.5 5.55 5.55 5.5 -340 -5.82% 1,500 - - - 0 0
FUEABVND 9.8 9.8 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 11.41 11.38 11.42 11.52 11.38 -30 -0.26% 57,300 - - - 50,500 5,500
FUEFCV50 12.09 11.87 12.09 12.1 11.85 -220 -1.82% 6,300 - - - 0 0
FUEIP100 8.35 8.35 0 0.00% - - - - 0 0
FUEKIV30 8.61 8.66 8.61 8.66 8.54 +50 +0.58% 162,800 - - - 391,900 430,800
FUEKIVFS 12.4 12.4 0 0.00% - - - - 0 0
FUEKIVND 11.92 11.92 0 0.00% - - - - 0 0
FUEMAV30 15.48 15.52 15.77 15.77 15.5 +40 +0.26% 500 - - - 100 0
FUEMAVND 13.32 13.37 13.32 13.37 13.24 +50 +0.38% 800 - - - 200 600
FUESSV30 15.93 16.08 16.11 16.11 16 +150 +0.94% 34,400 - - - 15,900 15,900
FUESSV50 19.15 19.15 19.31 19.31 19.15 0 0.00% 8,900 - - - 300 8,300
FUESSVFL 20.74 20.73 20.8 20.8 20.67 -10 -0.05% 21,800 - - - 6,800 0
FUEVFVND 31.73 31.74 31.98 31.98 31.7 +10 +0.03% 579,800 - - - 37,100 510,300
FUEVN100 17.11 17.19 17.27 17.31 17.18 +80 +0.47% 73,200 - - - 38,000 11,700
GAS 68.2 69.2 68.6 70.6 68.6 +1,000 +1.47% 1,015,100 162,112,966 10,325.67 13.92 223,000 83,600
GDT 26.25 26.25 26 26.3 26 0 0.00% 1,500 570,641 36.35 15.94 0 200
GEE 33 32.95 32.5 33 32.5 -50 -0.15% 14,300 9,885,000 629.62 13.26 0 0
GEG 10.7 10.7 10.65 10.85 10.65 0 0.00% 164,300 4,520,840 287.95 50.00 0 20,800
GEX 18.1 18.05 18.1 18.15 17.8 -50 -0.28% 9,497,500 15,512,708 988.07 46.52 283,900 489,500
GIL 21.05 20.8 21 21.1 20.75 -250 -1.19% 365,500 2,113,201 134.60 49.64 12,600 19,700
GMC 8 7.7 8 8 7.7 -300 -3.75% 1,300 253,723 16.16 - 0 0
GMD 65 64.1 64.7 64.7 63.8 -900 -1.38% 554,400 19,902,214 1,267.66 8.89 247,700 97,600
GMH 8.04 8.06 8.06 8.06 8.06 +20 +0.25% 100 132,990 8.47 9.71 0 0
GSP 12.8 12.8 12.8 12.8 12.75 0 0.00% 64,100 785,655 50.04 9.07 0 0
GTA 10.6 10.6 0 0.00% - 104,198 6.64 10.11 0 0
GVR 31.2 30.9 31.1 31.3 30.85 -300 -0.96% 1,785,700 123,600,000 7,872.61 63.71 5,200 142,500
HAG 11.65 11.7 11.65 12.3 11.55 +50 +0.43% 11,087,100 12,371,572 788.00 - 548,500 1,838,600
HAH 46.4 46.4 46.25 47.2 46.25 0 0.00% 2,267,000 5,630,319 358.62 14.00 206,880 52,020
HAP 4.25 4.25 4.24 4.25 4.2 0 0.00% 26,700 471,505 30.03 26.56 0 0
HAR 3.31 3.29 3.31 3.31 3.27 -20 -0.60% 92,100 314,801 20.05 8.75 13,400 0
HAS 8 8 0 0.00% - 64,000 4.08 195.12 0 0
HAX 16 15.9 16 16 15.8 -100 -0.63% 188,300 1,708,291 108.81 42.40 0 50,800
HCD 8.61 8.59 8.68 8.68 8.59 -20 -0.23% 21,600 317,476 20.22 6.12 0 3,600
HCM 28.05 27.7 28.05 28.2 27.65 -350 -1.25% 4,715,300 19,500,000 1,242.04 18.78 523,700 154,900
HDB 24.8 24.7 24.8 24.9 24.65 -100 -0.40% 7,859,300 71,940,000 4,582.17 7.09 812,200 1,868,500
HDC 24.85 24.65 24.85 25.05 24.6 -200 -0.80% 1,122,300 4,396,450 280.03 22.85 17,700 60
HDG 28.25 28.25 28.3 28.35 27.85 0 0.00% 2,365,300 9,501,366 605.18 12.99 8,751,400 139,900
HHP 8.7 8.68 8.7 8.7 8.55 -20 -0.23% 115,100 751,292 47.85 32.15 0 200
HHS 7.47 7.41 7.49 7.54 7.39 -60 -0.80% 871,800 2,726,776 173.68 7.11 38,500 29,500
HHV 10.9 11 10.85 11.2 10.85 +100 +0.92% 4,318,400 4,754,811 302.85 10.89 571,400 229,700
HID 2.66 2.64 2.6 2.65 2.58 -20 -0.75% 39,900 202,637 12.91 35.68 0 0
HII 4.45 4.46 4.46 4.48 4.4 +10 +0.22% 177,400 328,537 20.93 4.74 1,900 0
HMC 10.95 10.8 10.7 11 10.7 -150 -1.37% 27,700 294,840 18.78 13.94 0 0
HNA 25.3 26.5 26.5 26.5 26.5 +1,200 +4.74% 200 6,233,654 397.05 26.37 0 0
HPG 25.85 26.1 25.9 26.25 25.85 +250 +0.97% 17,266,400 166,942,130 10,633.26 23.37 630,700 2,840,360
HPX 4.67 4.68 4.68 4.76 4.67 +10 +0.21% 1,508,700 1,423,509 90.67 11.17 190,700 13,500
HQC 3.14 3.12 3.13 3.15 3.11 -20 -0.64% 1,238,300 1,798,990 114.59 283.64 3,000 7,100
HRC 43.4 43.4 0 0.00% - 1,310,967 83.50 77.22 0 0
HSG 18.8 18.8 18.75 19.05 18.7 0 0.00% 4,651,400 11,674,467 743.60 400.00 409,000 72,000
HSL 4.07 4.06 4.18 4.18 4.06 -10 -0.25% 5,400 156,583 9.97 12.23 0 0
HT1 11.65 11.55 11.65 11.65 11.55 -100 -0.86% 86,600 4,407,363 280.72 251.09 600 200
HTG 45.35 46 46 46.5 46 +650 +1.43% 38,900 1,656,125 105.49 10.35 0 0
HTI 15.95 15.95 15.95 15.95 15.95 0 0.00% 10,000 397,940 25.35 6.94 0 10,000
HTL 29.35 31.25 29.55 31.4 29.3 +1,900 +6.47% 90,800 375,000 23.89 9.78 4,900 4,300
HTN 7.3 7.28 7.3 7.35 7.2 -20 -0.27% 401,300 648,767 41.32 11.15 1,300 5,100
HTV 9.68 9.68 0 0.00% - 126,847 8.08 15.82 0 0
HU1 6.01 6.01 6.01 6.01 6.01 0 0.00% 2,200 60,100 3.83 - 0 0
HUB 18.3 18.25 18.45 18.45 18.25 -50 -0.27% 21,900 479,946 30.57 8.31 0 0
HVH 8.23 8.23 8.24 8.28 8.15 0 0.00% 294,600 334,507 21.31 30.59 2,700 0
HVN 26.55 27.45 26.8 28.4 26.7 +900 +3.39% 3,711,200 60,785,120 3,871.66 - 217,700 228,380
HVX 2.47 2.5 2.47 2.5 2.47 +30 +1.21% 1,300 103,813 6.61 - 0 0
ICT 12.75 12.8 12.8 12.8 12.5 +50 +0.39% 26,400 411,968 26.24 27.59 0 0
IDI 8.2 8.16 8.2 8.24 8.15 -40 -0.49% 464,800 2,229,089 141.98 32.13 1,700 7,500
IJC 13.25 13.3 13.3 13.4 13.2 +50 +0.38% 1,000,500 5,024,054 320.00 9.12 38,600 0
ILB 31.8 31.8 31.8 31.85 31.8 0 0.00% 900 779,171 49.63 9.59 0 0
IMP 41.4 41.35 41.4 41.6 41.2 -50 -0.12% 152,200 6,368,271 405.62 11.37 8,800 5,700
ITA 2.35 2.35 0 0.00% - 2,205,056 140.45 - 0 0
ITC 10.85 10.65 10.85 10.85 10.65 -200 -1.84% 172,100 1,021,708 65.08 13.10 0 0
ITD 12.8 12.8 12.85 13.1 12.8 0 0.00% 33,000 313,106 19.94 - 500 0
JVC 3.03 2.97 3.03 3.05 2.97 -60 -1.98% 198,200 334,126 21.28 6.35 0 800
KBC 26.9 27 26.9 27.2 26.75 +100 +0.37% 3,676,300 20,725,328 1,320.08 10.20 325,700 778,800
KDC 50.1 50 49.9 50.1 49.6 -100 -0.20% 618,600 14,490,316 922.95 90.25 2,200 27,000
KDH 32.8 32.6 32.6 32.65 32.1 -200 -0.61% 2,003,300 32,963,248 2,099.57 38.81 673,300 1,064,150
KHG 5.24 5.28 5.22 5.32 5.2 +40 +0.76% 4,146,500 2,373,018 151.15 94.29 436,800 162,700
KHP 12.05 12.05 12.05 12.15 11.9 0 0.00% 104,700 709,817 45.21 12.94 0 2,700
KMR 3.22 3.22 3.22 3.23 3.19 0 0.00% 3,500 183,147 11.67 20.38 0 0
KOS 38.5 38.55 38.55 38.55 38.35 +50 +0.13% 350,900 8,345,355 531.55 397.42 0 0
KPF 1.69 1.68 1.66 1.72 1.62 -10 -0.59% 175,300 102,257 6.51 98.82 0 0
KSB 17.45 17.45 17.45 17.6 17.25 0 0.00% 1,146,200 1,997,043 127.20 21.76 21,700 8,400
L10 19.8 21.15 21.15 21.15 21.15 +1,350 +6.82% 800 207,059 13.19 7.99 0 0
LAF 17.7 17.7 17.6 17.7 17.5 0 0.00% 12,000 269,536 17.17 9.11 700 0
LBM 27.2 27 27.2 27.25 26.9 -200 -0.74% 22,200 1,080,000 68.79 4.32 300 0
LCG 10.05 10.05 10.05 10.25 9.99 0 0.00% 1,202,400 1,940,563 123.60 19.36 1,000 9,740
LDG 1.87 1.85 1.87 1.89 1.85 -20 -1.07% 864,100 473,984 30.19 - 0 10,800
LEC 5.77 5.77 0 0.00% - 150,597 9.59 - 0 0
LGC 62 62 62 62 62 0 0.00% 200 11,956,995 761.59 17.40 0 200
LGL 2.48 2.44 2.48 2.49 2.44 -40 -1.61% 10,200 125,653 8.00 8.22 0 0
LHG 35.95 36.45 35.55 36.5 35.55 +500 +1.39% 142,700 1,822,938 116.11 13.55 36,100 400
LIX 31.7 31.7 31.65 31.7 31 0 0.00% 15,400 2,054,160 130.84 6.02 100 0
LM8 14.45 14.45 15.05 15.1 14.45 0 0.00% 1,300 135,666 8.64 14.34 0 0
LPB 31.7 31.85 31.75 31.9 31.65 +150 +0.47% 767,600 81,460,083 5,188.54 11.77 59,500 100
LSS 11.8 11.75 11.9 11.95 11.7 -50 -0.42% 166,200 941,587 59.97 29.60 0 0
MBB 24 24 23.95 24.2 23.9 0 0.00% 7,345,500 127,351,777 8,111.58 6.05 1,712,120 401,500
MCM 34.55 34.5 34.55 34.55 34.3 -50 -0.14% 2,600 - - 11.26 0 0
MCP 33 33 33 33 30.7 0 0.00% 16,700 496,736 31.64 28.47 0 0
MDG 13 13 0 0.00% - 134,222 8.55 - 0 0
MHC 6.55 6.55 6.56 6.58 6.51 0 0.00% 10,200 271,215 17.27 10.60 500 0
MIG 16.7 16.75 16.75 16.8 16.6 +50 +0.3% 135,300 2,892,264 184.22 10.31 2,200 2,200
MSB 11.5 11.45 11.5 11.55 11.35 -50 -0.43% 7,392,500 29,770,000 1,896.18 4.93 413,800 16,800
MSH 51.8 52.9 51.8 53.5 51.5 +1,100 +2.12% 266,200 3,968,246 252.75 16.23 51,100 11,400
MSN 71.3 71 71.3 71.6 70.8 -300 -0.42% 3,658,600 107,417,894 6,841.90 241.50 1,379,610 1,360,040
MWG 58.7 59 58.7 59.4 58.4 +300 +0.51% 5,804,700 86,272,406 5,495.06 513.04 1,590,310 861,000
NAB 15.55 15.75 15.6 15.8 15.55 +200 +1.29% 638,600 16,664,155 1,061.41 6.36 13,900 8,260
NAF 19.7 19.4 19.7 19.7 19.2 -300 -1.52% 179,100 1,266,902 80.69 8.94 200 13,600
NBB 24.6 24.6 24.2 24.6 24.15 0 0.00% 28,500 2,463,931 156.94 1,366.67 0 0
NCT 111.6 111.6 111.6 111.9 110.7 0 0.00% 2,800 2,920,096 185.99 14.17 0 0
NHA 26.5 26.2 26.5 27.2 26.1 -300 -1.13% 1,417,800 1,157,372 73.72 187.14 64,600 103,800
NHH 13.1 13.15 13.25 13.25 13.05 +50 +0.38% 47,500 958,372 61.04 10.08 0 100
NHT 10.95 10.9 10.9 11 10.9 -50 -0.46% 300 261,640 16.66 - 0 0
NKG 19.3 19.35 19.3 19.5 19.3 +50 +0.26% 1,750,300 5,094,426 324.49 43.39 1,700 100
NLG 37.9 37.55 38.2 38.2 37.5 -350 -0.92% 773,500 14,448,394 920.28 31.63 1,800 10,400
NNC 21.15 21.15 20.55 21.15 20.55 0 0.00% 29,300 463,608 29.53 13.52 600 400
NO1 12.9 13.3 12.9 13.3 12.6 +400 +3.1% 642,700 319,200 20.33 18.87 47,600 55,100
NSC 79.4 79.4 78 79.4 78 0 0.00% 400 1,395,417 88.88 6.27 0 0
NT2 19.1 19.1 19 19.15 18.95 0 0.00% 111,200 5,498,432 350.22 12.35 20,900 1,900
NTL 18.6 18.2 18.6 18.65 18.2 -400 -2.15% 1,709,800 2,220,034 141.40 3.28 100 243,300
NVL 11.25 11 11.25 11.25 11 -250 -2.22% 8,313,000 21,451,150 1,366.32 35.37 1,582,700 357,100
NVT 7.89 7.88 7.89 7.89 7.56 -10 -0.13% 500 713,140 45.42 127.10 0 0
OCB 10.45 10.4 10.45 10.5 10.4 -50 -0.48% 2,438,000 25,644,207 1,633.39 6.52 53,400 1,060
OGC 3.9 3.88 3.91 3.99 3.88 -20 -0.51% 80,500 1,164,000 74.14 13.52 0 2,900
OPC 23.3 23 23.3 23.3 23 -300 -1.29% 2,300 1,473,171 93.83 14.08 0 0
ORS 13.5 13.2 13.35 13.65 13.15 -300 -2.22% 3,458,100 4,435,197 282.50 11.55 35,300 455,600
PAC 36 36.4 36.3 37.2 36.1 +400 +1.11% 6,700 1,691,570 107.74 16.32 0 0
PAN 22.45 22.7 22.45 22.85 22.3 +250 +1.11% 1,499,800 4,741,911 302.03 11.68 112,300 435,700
PC1 22.4 22.3 22.35 22.5 22.3 -100 -0.45% 1,070,900 7,975,419 507.99 55.06 481,500 586,600
PDN 111.7 111.7 0 0.00% - 4,137,805 263.55 15.22 0 0
PDR 21.05 20.75 21 21.1 20.6 -300 -1.43% 6,158,300 18,117,657 1,153.99 20.69 162,620 227,100
PET 24.9 24.75 25 25.25 24.65 -150 -0.60% 330,100 2,641,373 168.24 24.43 0 0
PGC 14.85 14.75 14.85 14.85 14.7 -100 -0.67% 49,100 890,004 56.69 11.94 0 0
PGD 31.2 31.2 31.1 31.2 31.1 0 0.00% 300 3,088,716 196.73 12.21 0 0
PGI 23 23.5 23.5 23.5 23.5 +500 +2.17% 3,500 2,606,075 165.99 11.37 3,500 0
PGV 19.05 19.05 19 19.1 19 0 0.00% 23,500 21,402,066 1,363.19 20.09 0 0
PHC 5.55 5.43 5.5 5.55 5.43 -120 -2.16% 6,900 275,203 17.53 30.68 0 400
PHR 55.9 57.2 55.9 57.2 55.9 +1,300 +2.33% 221,500 7,750,554 493.67 13.27 19,000 200
PIT 5.28 5.28 5.25 5.28 5.25 0 0.00% 2,200 75,030 4.78 - 0 0
PJT 10 10 0 0.00% - 248,828 15.85 13.77 0 0
PLP 4.52 4.67 4.67 4.67 4.67 +150 +3.32% 100 326,899 20.82 29.56 0 0
PLX 39.05 39.15 39.35 39.35 38.9 +100 +0.26% 309,800 49,743,686 3,168.39 22.95 15,600 56,410
PMG 8.2 8.2 0 0.00% - 379,957 24.20 157.69 0 0
PNC 17.8 17.8 0 0.00% - 192,228 12.24 11.45 0 0
PNJ 94 92.9 94.1 94.1 92.3 -1,100 -1.17% 379,700 31,391,395 1,999.45 17.09 1,000,000 1,041,700
POW 11.45 11.4 11.45 11.5 11.3 -50 -0.44% 3,114,200 26,697,336 1,700.47 25.73 87,600 169,100
PPC 11.15 11.05 11.15 11.25 11.05 -100 -0.90% 229,900 3,542,774 225.65 9.32 46,100 30,400
PSH 3.36 3.45 3.36 3.58 3.25 +90 +2.68% 519,100 435,286 27.73 8.56 0 0
PTB 62.4 62 62.5 62.5 61.8 -400 -0.64% 70,400 4,150,181 264.34 14.38 15,600 900
PTC 4.69 4.67 4.66 4.71 4.5 -20 -0.43% 12,400 150,335 9.58 15.02 0 0
PTL 2.63 2.78 2.63 2.81 2.53 +150 +5.7% 98,600 274,845 17.51 111.20 0 0
PVD 23.6 23.55 23.5 23.95 23.5 -50 -0.21% 2,749,600 13,090,974 833.82 29.07 101,500 368,100
PVP 15.9 16 15.9 16 15.75 +100 +0.63% 221,900 1,659,239 105.68 8.53 0 400
PVT 27.05 27.3 27.2 27.3 27 +250 +0.92% 1,276,100 9,719,145 619.05 9.65 202,300 142,200
QCG 12.2 11.75 12.2 12.45 11.7 -450 -3.69% 642,800 3,232,767 205.91 435.19 10,000 58,500
QNP 35.8 36 34.15 36 34.15 +200 +0.56% 1,900 1,454,758 92.66 12.63 0 0
RAL 122.6 122.6 123 123 122.6 0 0.00% 2,800 2,886,914 183.88 4.88 0 900
RDP 1.47 1.39 1.47 1.47 1.37 -80 -5.44% 1,056,400 68,207 4.34 - 100 0
REE 65 64.7 65 65.2 64.3 -300 -0.46% 446,600 30,474,567 1,941.06 12.08 0 0
S4A 40 37.2 37.2 40.9 37.2 -2,800 -7.00% 600 1,569,840 99.99 11.43 0 0
SAB 55.3 55.4 55.3 56 55.3 +100 +0.18% 382,400 71,053,955 4,525.73 17.69 40,700 107,440
SAM 6.39 6.39 6.31 6.39 6.27 0 0.00% 395,400 2,427,951 154.65 133.13 6,700 1,000
SAV 20.4 20.5 20.5 20.5 20.3 +100 +0.49% 6,200 508,281 32.37 - 1,400 10
SBA 30.45 30.4 30.25 30.4 29.7 -50 -0.16% 25,600 1,838,843 117.12 10.49 0 0
SBG 10.2 10.15 10.15 10.2 10.05 -50 -0.49% 154,400 507,500 32.32 7.86 600 0
SBT 11.85 11.8 11.85 12 11.8 -50 -0.42% 690,900 8,737,912 556.55 20.70 6,200 275,900
SBV 9.62 9.62 0 0.00% - 262,857 16.74 121.77 0 0
SC5 19 20.3 20.3 20.3 20.3 +1,300 +6.84% 2,400 304,165 19.37 9.28 0 0
SCR 5.3 5.25 5.3 5.3 5.18 -50 -0.94% 888,100 2,260,624 143.99 238.64 59,700 4,500
SCS 77.8 77.5 77.6 78.1 77 -300 -0.39% 183,700 7,353,741 468.39 16.71 17,400 19,100
SFC 22.3 22.7 22 22.7 22 +400 +1.79% 600 255,030 16.24 10.20 0 0
SFG 10.6 10.85 10.6 10.95 10.6 +250 +2.36% 21,000 519,686 33.10 9.15 0 0
SFI 30.15 30.2 30.2 30.25 30.2 +50 +0.17% 500 699,342 44.54 6.96 200 300
SGN 76.7 81.8 77 81.9 77 +5,100 +6.65% 63,900 2,743,048 174.72 12.83 30,600 0
SGR 37.35 37.4 37.35 38 36.9 +50 +0.13% 148,600 2,244,000 142.93 22.00 0 3,800
SGT 14.65 14.65 14.7 14.7 14.2 0 0.00% 14,600 2,168,247 138.10 50.69 0 0
SHA 4.25 4.29 4.41 4.41 4.29 +40 +0.94% 300 143,486 9.14 11.59 0 0
SHB 10.25 10.25 10.25 10.3 10.2 0 0.00% 5,395,100 37,539,727 2,391.07 5.06 94,900 412,900
SHI 14.6 14.6 14.6 14.6 14.55 0 0.00% 101,700 2,363,121 150.52 143.14 0 0
SHP 34.05 34.95 34.1 34.95 34.05 +900 +2.64% 49,300 3,537,162 225.30 13.29 0 0
SIP 75.7 75.5 75.5 76.1 74.5 -200 -0.26% 412,100 15,895,272 1,012.44 16.51 70,200 18,700
SJD 14.1 13.95 14.1 14.2 13.95 -150 -1.06% 235,800 962,531 61.31 7.41 50,300 8,000
SJS 62.5 62 62.3 62.3 62 -500 -0.80% 10,300 7,061,644 449.79 38.11 300 0
SKG 10.6 10.55 10.6 10.7 10.45 -50 -0.47% 73,900 701,551 44.68 9.58 6,000 0
SMA 10.75 10.75 0 0.00% - 218,793 13.94 18.31 0 0
SMB 38.1 38.7 38.2 38.7 38.2 +600 +1.57% 3,200 1,155,065 73.57 8.87 1,600 0
SMC 6.95 6.82 6.9 6.95 6.81 -130 -1.87% 205,300 501,999 31.97 - 0 5,400
SPM 11.2 11.2 0 0.00% - 154,224 9.82 12.73 0 0
SRC 24 24 25.55 25.55 24 0 0.00% 600 673,521 42.90 22.90 0 0
SRF 8.33 8.33 8.29 8.35 7.96 0 0.00% 35,000 281,444 17.93 105.44 0 3,500
SSB 16.9 16.9 16.85 16.9 16.7 0 0.00% 1,697,400 47,911,500 3,051.69 11.63 83,500 51,200
SSC 36.5 36.5 36.5 36.5 36.5 0 0.00% 100 484,420 30.85 9.63 0 0
SSI 24.6 24.35 24.5 24.6 24.25 -250 -1.02% 12,804,200 44,096,841 2,808.72 15.90 1,088,040 5,427,640
ST8 6.99 6.95 6.98 7.04 6.95 -40 -0.57% 139,500 178,760 11.39 48.26 0 0
STB 33.05 32.65 33 33.15 32.6 -400 -1.21% 5,610,500 61,552,293 3,920.53 7.98 85,700 1,283,460
STG 42.8 45.75 45 45.75 42.8 +2,950 +6.89% 700 4,495,091 286.31 31.60 0 0
STK 24.5 24.5 24.5 24.5 24.25 0 0.00% 40,400 2,367,605 150.80 26.26 0 4,500
SVC 24.75 24.75 0 0.00% - 1,648,847 105.02 57.56 0 0
SVD 3.13 3.16 3.17 3.3 3.14 +30 +0.96% 115,200 87,235 5.56 - 0 0
SVI 62.3 62.3 62.3 62.3 62.3 0 0.00% 100 799,461 50.92 6.04 0 0
SVT 11.5 11.2 11.45 11.45 11.2 -300 -2.61% 10,000 193,883 12.35 6.80 0 9,500
SZC 39.9 39.75 39.95 40.3 39.35 -150 -0.38% 1,648,600 7,154,438 455.70 24.52 37,800 156,400
SZL 41.95 41.7 41.2 41.9 41.2 -250 -0.60% 900 1,140,267 72.63 13.74 0 0
TBC 39.7 40 41 41 40 +300 +0.76% 300 2,540,000 161.78 20.20 0 0
TCB 23.2 23.5 23.2 23.55 23.15 +300 +1.29% 14,405,800 165,558,008 10,545.10 4.60 5,386,600 875,400
TCD 4.64 4.64 4.64 4.68 4.6 0 0.00% 249,900 1,558,208 99.25 10.07 400 4,600
TCH 15.75 15.5 15.7 15.7 15.2 -250 -1.59% 6,173,400 10,357,346 659.70 13.93 109,910 685,200
TCI 7.84 7.84 7.96 7.96 7.75 0 0.00% 42,100 906,468 57.74 13.59 0 800
TCL 35 35 34.95 35.05 34.9 0 0.00% 28,200 1,055,545 67.23 9.48 0 0
TCM 46.25 46.2 46.2 46.5 45.95 -50 -0.11% 1,906,800 4,705,702 299.73 38.15 600 0
TCO 21.25 21.8 21.9 22.4 21.25 +550 +2.59% 352,900 407,900 25.98 58.60 0 0
TCR 3.45 3.46 3.46 3.46 3.46 +10 +0.29% 100 157,171 10.01 - 0 0
TCT 17.1 16.8 17.2 17.2 16.8 -300 -1.75% 5,900 214,838 13.68 11.71 0 0
TDC 10.35 10.3 10.35 10.35 10.15 -50 -0.48% 225,700 1,030,000 65.61 - 2,400 44,900
TDG 3.49 3.5 3.49 3.52 3.42 +10 +0.29% 21,100 81,350 5.18 21.34 0 0
TDH 2.36 2.36 2.41 2.41 2.34 0 0.00% 41,500 265,861 16.93 - 0 700
TDM 49.5 49.5 49.5 49.5 49.5 0 0.00% 100 5,445,000 346.82 18.98 0 0
TDP 33.5 33.8 33.5 33.8 33.25 +300 +0.9% 104,400 2,981,912 189.93 60.25 0 900
TDW 53.5 56.7 50.2 56.7 50.2 +3,200 +5.98% 700 481,950 30.70 8.94 500 100
TEG 8.02 8 8.02 8.05 7.91 -20 -0.25% 3,800 966,452 61.56 8.54 0 0
THG 44.2 43.5 43.8 43.8 43 -700 -1.58% 54,400 1,128,472 71.88 9.11 0 0
TIP 21.6 21.7 21.6 21.7 21.5 +100 +0.46% 47,400 1,410,670 89.85 8.11 0 0
TIX 36.5 36.5 36.5 37 36.5 0 0.00% 24,200 1,095,000 69.75 12.11 0 0
TLD 5.79 5.8 5.78 5.8 5.7 +10 +0.17% 135,100 450,900 28.72 87.88 0 500
TLG 58.8 61.7 59.4 62.8 58.6 +2,900 +4.93% 519,300 5,334,186 339.76 14.88 66,700 130,500
TLH 4.42 4.43 4.44 4.54 4.42 +10 +0.23% 164,700 497,578 31.69 126.57 0 300
TMP 69.9 69.6 69.9 69.9 69.6 -300 -0.43% 300 4,872,000 310.32 10.71 0 100
TMS 41.4 41.4 40.55 41.4 40.55 0 0.00% 400 6,551,919 417.32 47.86 0 0
TMT 6.95 7 6.95 7.19 6.95 +50 +0.72% 3,000 258,146 16.44 90.91 0 0
TN1 10.2 10.2 0 0.00% - 557,250 35.49 9.94 0 0
TNC 36.25 36.25 0 0.00% - 697,813 44.45 26.04 0 0
TNH 20.1 20 19.9 20.25 19.9 -100 -0.50% 274,400 2,507,532 159.72 13.98 2,500 86,000
TNI 2.26 2.23 2.26 2.26 2.23 -30 -1.33% 18,400 117,075 7.46 446.00 0 0
TNT 4.05 4.04 4.05 4.15 3.97 -10 -0.25% 323,700 206,040 13.12 13.47 0 0
TPB 16.25 16.1 16.2 16.3 16.1 -150 -0.92% 6,826,400 42,535,495 2,709.27 7.94 4,580 0
TPC 6.74 7.21 6.83 7.21 6.83 +470 +6.97% 151,800 162,347 10.34 - 0 0
TRA 75.5 75.5 75.5 75.5 75.5 0 0.00% 3,300 3,129,516 199.33 13.64 0 0
TRC 47.3 46.1 47.3 47.3 46 -1,200 -2.54% 78,800 1,342,663 85.52 19.86 400 5,500
TSC 2.48 2.47 2.48 2.5 2.45 -10 -0.40% 235,900 486,242 30.97 - 0 0
TTA 10.4 10.45 10.45 10.5 10.35 +50 +0.48% 500,100 1,777,102 113.19 24.88 198,100 0
TTE 33.2 34.75 34.75 34.75 34.75 +1,550 +4.67% 100 990,041 63.06 - 0 0
TTF 3.01 3 3.02 3.06 3 -10 -0.33% 531,900 1,180,597 75.20 - 0 400
TV2 29.65 29.8 29.5 29.85 29.5 +150 +0.51% 109,300 2,012,280 128.17 37.87 31,500 40
TVB 8.58 8.6 8.76 8.76 8.55 +20 +0.23% 60,200 964,034 61.40 15.25 0 7,500
TVS 20.05 20 20.05 20.3 20 -50 -0.25% 36,300 3,339,905 212.73 12.03 100 200
TVT 15.6 15.85 15.6 15.85 15.55 +250 +1.6% 6,000 332,850 21.20 28.46 0 0
TYA 13.6 13.5 14 14 13.5 -100 -0.74% 3,800 414,314 26.39 450.00 0 0
UIC 40.1 40 40 40 40 -100 -0.25% 500 320,000 20.38 6.64 0 0
VAF 13.9 13.9 0 0.00% - 523,548 33.35 8.28 0 0
VCA 8.5 8.5 0 0.00% - 129,092 8.22 17.71 0 0
VCB 90.5 90.6 91 91.3 90.6 +100 +0.11% 1,729,700 506,371,668 32,252.97 16.63 499,600 1,404,780
VCF 209.6 210.8 199.3 212 199.3 +1,200 +0.57% 1,300 5,602,882 356.87 12.45 0 0
VCG 17.35 17.45 17.35 17.85 17.3 +100 +0.58% 4,168,900 9,326,423 594.04 23.20 173,700 172,990
VCI 33.2 33 33.2 33.5 32.9 -200 -0.60% 5,118,300 23,697,283 1,509.38 29.28 8,400 366,800
VDP 35 35 0 0.00% - 772,919 49.23 7.34 0 0
VDS 17.95 17.7 17.95 18.05 17.65 -250 -1.39% 928,000 4,301,100 273.96 11.35 0 119,100
VFG 86 83.2 85.5 85.9 83 -2,800 -3.26% 28,300 3,470,489 221.05 13.38 100 2,200
VGC 41.2 41.15 41.4 41.5 40.8 -50 -0.12% 813,300 18,449,603 1,175.13 15.15 151,000 88,200
VHC 71.9 71.6 72.3 72.3 71.3 -300 -0.42% 592,300 16,070,846 1,023.62 14.33 185,900 299,100
VHM 43.3 41.6 42.65 42.75 41.6 -1,700 -3.93% 9,091,600 181,141,688 11,537.69 5.43 649,500 668,900
VIB 18.3 18.2 18.35 18.4 18.2 -100 -0.55% 4,951,100 54,220,126 3,453.51 5.46 0 480,300
VIC 40.35 40.45 40.35 40.85 40.3 +100 +0.25% 1,336,300 154,273,693 9,826.35 71.59 69,900 357,980
VID 5.1 5.12 4.82 5.19 4.82 +20 +0.39% 2,100 209,081 13.32 9.92 0 400
VIP 13.6 13.4 13.75 13.8 13.4 -200 -1.47% 130,400 917,511 58.44 12.42 100 0
VIX 9.87 9.72 9.86 9.88 9.72 -150 -1.52% 13,558,800 14,176,748 902.98 6.73 14,400 436,800
VJC 101.7 101.7 101.7 102.4 101 0 0.00% 604,800 55,081,873 3,508.40 238.73 35,500 84,700
VMD 20.3 19.9 20.4 20.4 19.85 -400 -1.97% 41,600 307,261 19.57 11.46 0 300
VND 13.9 13.7 13.9 14 13.7 -200 -1.44% 5,629,500 20,855,509 1,328.38 8.25 175,200 541,200
VNE 3.69 3.63 3.69 3.69 3.6 -60 -1.63% 35,400 297,860 18.97 - 3,300 100
VNG 7.95 7.72 7.6 7.72 7.6 -230 -2.89% 3,100 750,975 47.83 227.06 0 0
VNL 16.2 16.05 16 16.15 16 -150 -0.93% 2,200 226,955 14.46 6.21 0 0
VNM 63.9 64.3 63.9 64.8 63.9 +400 +0.63% 2,176,700 134,384,135 8,559.50 16.94 884,800 637,230
VNS 10.1 10.1 10.1 10.1 10.05 0 0.00% 3,800 685,378 43.65 4.57 0 0
VOS 15.1 14.8 15 15.3 14.8 -300 -1.99% 1,597,800 2,072,000 131.97 13.33 52,600 118,700
VPB 19.2 19.05 19.2 19.3 19.05 -150 -0.78% 18,059,300 151,141,245 9,626.83 13.29 1,012,200 3,451,000
VPD 26.9 26.9 26.55 26.9 26.5 0 0.00% 4,700 2,867,261 182.63 15.05 100 0
VPG 12.25 11.95 12.25 12.25 11.95 -300 -2.45% 218,100 1,056,568 67.30 54.32 7,400 14,000
VPH 6.97 7.16 6.97 7.16 6.97 +190 +2.73% 107,700 682,762 43.49 - 13,700 600
VPI 59 58.9 58.5 59.1 57.8 -100 -0.17% 1,376,100 18,850,920 1,200.70 28.72 71,800 47,200
VPS 8.2 8.39 8.2 8.39 8.1 +190 +2.32% 3,100 205,226 13.07 15.12 0 0
VRC 11.75 12.5 12.5 12.55 11.7 +750 +6.38% 418,800 625,000 39.81 3,125.00 1,100 900
VRE 18.2 18.1 18.2 18.3 18.1 -100 -0.55% 5,011,100 41,128,963 2,619.68 9.33 381,400 1,236,800
VSC 15.9 15.75 15.9 16 15.6 -150 -0.94% 3,477,600 4,517,050 287.71 18.66 28,000 257,500
VSH 51 51 51 51 50.5 0 0.00% 1,100 12,048,304 767.41 12.12 0 100
VSI 17.8 17.85 17.85 17.85 17.85 +50 +0.28% 100 235,620 15.01 8.97 0 0
VTB 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,500 114,528 7.29 10.60 0 0
VTO 13.15 12.95 13.15 13.2 12.95 -200 -1.52% 449,100 1,034,273 65.88 18.34 0 0
VTP 121 124 123.9 128.9 122.3 +3,000 +2.48% 1,073,000 15,101,097 961.85 46.76 108,500 66,410
YBM 10.6 10.3 10.3 10.3 10.3 -300 -2.83% 100 147,289 9.38 10.99 0 100
YEG 11.05 10.75 11.1 11.1 10.75 -300 -2.71% 1,629,000 1,472,766 93.81 19.03 36,700 42,900
合計 5,039,303,600 320,974.75 45,373,870 46,809,480
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