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

2024/05/07 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 1,248.63
+7.05/+0.57%
売買高 550,647,700 株
（前日比 -11.94%）
売買高（相対取引を含む） 666,058,994 株
（前日比 -18.90%）
値上がり銘柄数 194
値下がり銘柄数 131
変わらず銘柄数 90
総銘柄数 415
売買代金 15,032,945 百万VND
（前日比 -6.11%）
売買代金（相対取引を含む） 18,378,599 百万VND
（前日比 -11.77%）
前日終値 1241.58 (05/06) 
始値 1245.50
高値 1250.72
安値 1240.09
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) 43,814,940 46,606,550 -2,791,610
VN30 1,284.85 +10.23 +0.8% VN100 1,276.92 +9.06 +0.71% VNFIN Lead 2,018.31 -4.20 -0.21%
VNMID 1,868.95 +9.51 +0.51% VNALL 1,285.65 +9.00 +0.7% VNFIN Select 2,090.87 -2.77 -0.13%
VNSML 1,434.31 +7.96 +0.56% VN Diamond 2,191.20 +18.38 +0.85% VNX Allshare 2,047.54 +13.56 +0.67%
産業トレンド
+0.68 +0.25 -0.16 +0.22 +0.39 +3.16
-0.05 +0.95 -0.18 +0.15 +1.26 - -
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（2024/05/07 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 10.5 10.65 10.5 10.85 10.45 +150 +1.43% 4,827,100 4,071,223 246.74 14.07 17,700 171,500
AAM 8.9 9 8.9 9 8.9 +100 +1.12% 400 94,061 5.70 225.00 0 0
AAT 4.71 4.81 4.72 4.85 4.72 +100 +2.12% 117,800 340,640 20.64 3.45 9,100 0
ABR 14.2 14.45 14.2 14.45 14 +250 +1.76% 3,200 289,000 17.52 9.33 0 0
ABS 5.17 5.18 5.17 5.26 5.14 +10 +0.19% 257,500 414,400 25.12 52.86 0 0
ABT 34.35 0 0 0.00% - 404,549 24.52 - 0 0
ACB 27.6 27.65 27.75 27.8 27.5 +50 +0.18% 4,300,700 107,393,992 6,508.73 6.76 1,000,000 1,000,000
ACC 14 13.95 13.8 14 13.7 -50 -0.36% 10,500 1,464,750 88.77 21.07 0 0
ACG 38.9 38.9 38.9 39 38.2 0 0.00% 29,800 5,865,651 355.49 13.43 0 100
ACL 12.45 12.45 12.3 12.45 12.25 0 0.00% 5,800 624,480 37.85 63.52 0 0
ADG 16.1 16.4 16 16.4 15.1 +300 +1.86% 2,800 350,641 21.25 17.47 0 1,550
ADP 26.9 26.8 26.8 26.8 26.8 -100 -0.37% 400 617,468 37.42 15.42 0 0
ADS 12.8 12.75 12.95 12.95 12.5 -50 -0.39% 310,500 744,533 45.12 11.38 4,000 9,100
AGG 24 24.05 24.1 24.4 23.85 +50 +0.21% 1,528,200 3,009,097 182.37 17.15 276,500 85,900
AGM 4.35 4.65 4.35 4.65 4.35 +300 +6.9% 434,000 84,630 5.13 - 0 0
AGR 18.65 18.55 18.65 18.8 18.35 -100 -0.54% 1,687,700 3,995,508 242.15 27.32 200 197,200
ANV 30.3 30.2 30.1 30.4 29.85 -100 -0.33% 899,900 4,020,462 243.66 103.07 11,400 314,900
APG 14.1 14.85 14.2 14.85 14.2 +750 +5.32% 170,600 2,281,286 138.26 18.24 7,500 5,800
APH 8.29 8.48 8.34 8.6 8.28 +190 +2.29% 1,460,900 2,068,139 125.34 60.57 62,900 1,700
ASG 19.9 0 0 0.00% - 1,806,615 109.49 - 0 0
ASM 11.25 11.6 11.2 11.6 10.95 +350 +3.11% 8,496,100 3,903,710 236.59 20.00 12,400 38,040
ASP 4.1 4.07 4.06 4.15 4.02 -30 -0.73% 142,800 151,972 9.21 - 0 0
AST 58.9 63 59.1 63 58.9 +4,100 +6.96% 145,100 2,835,000 171.82 25.48 73,700 500
BAF 28.2 28.45 28.15 28.5 27.8 +250 +0.89% 5,381,600 4,083,144 247.46 154.62 77,500 67,700
BBC 48.65 0 0 0.00% - 912,318 55.29 - 0 0
BCE 5.71 5.77 5.7 5.97 5.7 +60 +1.05% 48,100 201,950 12.24 262.27 0 0
BCG 8.44 8.42 8.48 8.49 8.31 -20 -0.24% 4,181,800 4,491,797 272.23 75.86 215,900 86,900
BCM 55.1 54.8 55.3 55.6 54.6 -300 -0.54% 420,400 56,718,000 3,437.45 25.06 3,000 14,300
BFC 31.75 31.9 31.8 32.5 31.3 +150 +0.47% 415,600 1,823,659 110.52 13.67 57,200 26,700
BHN 37.2 37.25 38.1 38.1 37.25 +50 +0.13% 4,200 8,634,550 523.31 26.12 0 3,000
BIC 31.2 30.7 31.7 31.7 30.5 -500 -1.60% 158,800 3,600,401 218.21 9.80 4,200 42,500
BID 50.5 50 50.6 51 50 -500 -0.99% 1,069,500 252,926,191 15,328.86 15.09 207,700 587,100
BKG 4.13 4.14 4.13 4.15 4.08 +10 +0.24% 70,600 282,348 17.11 26.71 6,200 900
BMC 17.25 17.65 17.5 17.95 17.45 +400 +2.32% 134,800 218,730 13.26 9.04 400 1,800
BMI 23.5 24.1 23.55 24.3 22.9 +600 +2.55% 170,000 2,906,108 176.13 9.33 9,300 11,920
BMP 116 117 116.8 117 114.5 +1,000 +0.86% 264,900 9,577,730 580.47 9.20 3,100 32,500
BRC 13.5 13.7 13.5 13.7 13.2 +200 +1.48% 16,100 169,537 10.27 8.73 200 0
BSI 54.5 55.6 56 56 54.1 +1,100 +2.02% 833,100 11,246,627 681.61 26.41 44,400 149,100
BTP 14.7 14.1 14.7 14.7 14.05 -600 -4.08% 86,400 852,847 51.69 11.88 4,120 5,200
BTT 32.7 32.7 32.7 32.7 32.7 0 0.00% 100 441,450 26.75 8.92 0 0
BVH 40.55 41.4 40.55 41.55 40.55 +850 +2.1% 596,900 30,732,162 1,862.56 17.22 17,100 31,250
BWE 44.45 45.9 44.5 45.95 44.35 +1,450 +3.26% 877,000 8,855,028 536.67 15.82 257,700 11,800
C32 17.4 17.4 17.2 17.4 17.2 0 0.00% 700 261,525 15.85 - 0 0
C47 5.7 5.8 5.85 5.85 5.74 +100 +1.75% 51,700 191,627 11.61 11.96 0 0
CAV 69.9 70.5 70 71 70 +600 +0.86% 6,400 4,053,005 245.64 9.74 100 0
CCI 21.1 20.2 20.2 20.2 20.2 -900 -4.27% 100 354,330 21.47 16.53 0 0
CCL 7.65 7.68 7.67 7.83 7.55 +30 +0.39% 417,600 457,585 27.73 - 11,900 5,400
CDC 19.8 19.75 19.8 19.95 19.4 -50 -0.25% 462,500 434,277 26.32 50.77 13,500 10,300
CHP 30.35 30.35 30.35 30.35 30.3 0 0.00% 24,400 4,458,799 270.23 13.23 0 4,430
CIG 4.46 4.3 4.45 4.45 4.22 -160 -3.59% 140,300 135,622 8.22 - 0 0
CII 17.1 17 17.1 17.15 16.9 -100 -0.58% 3,863,000 5,412,202 328.01 29.16 30,200 77,100
CKG 19.9 20.1 20.2 20.2 19.9 +200 +1.01% 28,800 1,914,713 116.04 13.33 0 0
CLC 41.2 42.6 41.8 43 41.8 +1,400 +3.4% 17,000 1,116,443 67.66 8.84 0 0
CLL 39.2 39 39.9 39.9 39 -200 -0.51% 10,000 1,326,000 80.36 14.39 0 0
CLW 42.6 0 0 0.00% - 553,800 33.56 - 0 0
CMG 46.85 48.45 47.5 49.45 47 +1,600 +3.42% 951,000 7,295,501 442.15 23.74 50,700 72,980
CMV 9.89 9.23 9.2 9.23 9.2 -660 -6.67% 300 167,579 10.16 11.17 0 0
CMX 8.15 8.35 8.16 8.38 8.13 +200 +2.45% 381,400 850,857 51.57 17.43 86,200 3,500
CNG 31.1 31.4 31.1 31.5 30.95 +300 +0.96% 370,500 1,102,118 66.80 11.30 0 62,500
COM 31.3 0 0 0.00% - 441,976 26.79 - 0 0
CRC 6.03 6.03 6.03 6.07 6 0 0.00% 83,800 180,900 10.96 6.27 0 0
CRE 8.29 8.27 8.4 8.4 8.2 -20 -0.24% 100,600 3,834,621 232.40 2,067.50 400 0
CSM 15.15 14.9 15.15 15.15 14.8 -250 -1.65% 13,200 1,544,016 93.58 38.80 0 0
CSV 59.5 60.4 59.9 61.9 59.9 +900 +1.51% 751,100 2,669,680 161.80 14.50 44,900 50,500
CTD 67.2 68.7 67.4 69 67.3 +1,500 +2.23% 1,438,700 6,816,189 413.10 97.17 40,100 16,300
CTF 30.6 30.5 30.6 30.7 30.3 -100 -0.33% 308,700 2,726,592 165.25 58.99 6,400 0
CTG 33.2 32.8 33.2 33.25 32.8 -400 -1.20% 4,941,700 157,628,620 9,553.25 8.85 6,600 193,920
CTI 15.8 15.8 15.9 15.9 15.6 0 0.00% 288,100 865,840 52.48 11.75 5,800 0
CTR 130.9 128.9 130.9 132 127.9 -2,000 -1.53% 576,500 14,744,340 893.60 28.58 3,010 88,800
CTS 37.3 37.95 37.6 38 37.05 +650 +1.74% 1,955,000 5,643,216 342.01 30.12 156,000 28,500
CVT 28.95 0 0 0.00% - 1,062,201 64.38 - 0 0
D2D 44.5 44.3 44.95 44.95 44 -200 -0.45% 37,600 1,340,507 81.24 59.38 0 0
DAG 2.77 2.75 2.79 2.79 2.72 -20 -0.72% 150,400 165,858 10.05 22.18 0 0
DAH 4 4 4 4.03 3.94 0 0.00% 129,000 336,800 20.41 88.89 0 0
DAT 9.45 0 0 0.00% - 594,737 36.04 - 0 0
DBC 28.85 29.5 29 29.65 28.8 +650 +2.25% 10,723,200 7,139,055 432.67 286.41 61,100 39,420
DBD 53 52.7 52.9 53 52.5 -300 -0.57% 69,100 3,944,251 239.05 17.04 20,300 0
DBT 12.7 12.7 12.7 12.7 12.5 0 0.00% 24,900 207,334 12.57 14.22 0 0
DC4 10.85 10.8 10.85 10.9 10.7 -50 -0.46% 71,200 566,997 34.36 5.28 2,000 32,200
DCL 27.05 27 27.05 27.65 26.65 -50 -0.18% 320,900 1,972,108 119.52 31.95 0 0
DCM 32.8 33.3 32.9 33.8 32.8 +500 +1.52% 4,871,800 17,629,020 1,068.43 18.53 730,500 480,700
DGC 122.5 122.5 122.7 125.6 122.5 0 0.00% 2,723,700 46,522,856 2,819.57 15.97 82,100 154,730
DGW 61 61.1 61.7 61.7 60.7 +100 +0.16% 1,288,500 10,206,955 618.60 28.27 23,400 16,900
DHA 43.2 43.4 43.25 43.6 43 +200 +0.46% 41,600 639,112 38.73 12.72 2,400 0
DHC 39 38.95 39.1 39.4 38.8 -50 -0.13% 389,500 3,135,204 190.01 10.34 8,200 10,870
DHG 109 113 113 113.3 112 +4,000 +3.67% 15,400 14,774,306 895.41 14.52 200 4,900
DHM 10.35 10 10.35 10.4 9.71 -350 -3.38% 14,300 313,962 19.03 52.63 0 0
DIG 28.1 27.85 28.15 28.2 27.65 -250 -0.89% 13,921,600 16,984,378 1,029.36 142.82 77,200 136,000
DLG 2.01 2.01 2.02 2.02 2 0 0.00% 1,408,000 601,613 36.46 - 63,200 1,800
DMC 65.8 0 0 0.00% - 2,285,067 138.49 - 0 0
DPG 45.5 44.9 45.5 45.85 44.65 -600 -1.32% 853,800 2,828,680 171.44 13.93 1,000 45,800
DPM 33.25 33.55 33.4 33.95 33.2 +300 +0.9% 1,915,600 13,129,264 795.71 32.57 75,600 68,800
DPR 39.2 39.35 39.25 39.8 39.1 +150 +0.38% 461,800 3,418,961 207.21 9.45 3,400 85,100
DQC 14.9 14.75 14.9 15 14.65 -150 -1.01% 30,800 406,481 24.64 - 0 0
DRC 31.45 32 31.5 32 31.1 +550 +1.75% 1,079,700 3,801,363 230.39 15.43 79,300 73,500
DRH 3.88 3.8 3.89 3.89 3.75 -80 -2.06% 698,300 470,090 28.49 3,800.00 100 3,900
DRL 66.1 66 66.1 66.2 66 -100 -0.15% 3,900 627,000 38.00 11.50 0 0
DSN 55.3 55.4 55.5 56.8 55.2 +100 +0.18% 40,200 669,399 40.57 6.99 200 30,300
DTA 4.2 4.2 4.2 4.23 4.2 0 0.00% 38,200 75,851 4.60 56.76 0 0
DTL 14.1 0 0 0.00% - 854,897 51.81 - 0 0
DTT 20.9 0 0 0.00% - 170,373 10.33 - 0 0
DVP 76.4 75 76.9 76.9 75 -1,400 -1.83% 16,000 3,000,000 181.82 9.07 700 10,510
DXG 17.1 17 17.1 17.15 16.8 -100 -0.58% 5,354,700 10,370,536 628.52 62.27 16,900 196,100
DXS 7.22 7.2 7.2 7.22 7.12 -20 -0.28% 859,400 4,133,542 250.52 - 0 1,300
DXV 7.51 7.5 7.22 7.9 7.22 -10 -0.13% 154,700 74,250 4.50 - 0 0
E1VFVN30 21.94 22.08 21.94 22.08 21.9 +140 +0.64% 336,300 - - - 305,900 416,560
EIB 17.95 17.75 17.95 18.15 17.75 -200 -1.11% 8,124,200 30,900,374 1,872.75 14.27 98,100 243,200
ELC 22 23.05 22.1 23.4 22.1 +1,050 +4.77% 1,829,500 1,354,852 82.11 38.10 301,100 128,600
EVE 14.15 14 14 14.2 14 -150 -1.06% 87,700 587,717 35.62 32.94 200 8,480
EVF 14.2 14.3 14.6 14.6 14.05 +100 +0.7% 9,542,100 10,040,431 608.51 16.84 262,500 1,750,800
EVG 4.96 4.97 4.96 5.1 4.9 +10 +0.2% 925,500 1,069,792 64.84 35.25 1,700 49,900
FCM 4.12 4.14 4.12 4.14 3.9 +20 +0.49% 23,700 186,714 11.32 12.03 100 500
FCN 15.4 15.45 15.3 15.75 15.3 +50 +0.32% 1,060,200 2,432,433 147.42 61.31 0 138,800
FDC 12.3 11.5 11.5 12.1 11.5 -800 -6.50% 500 444,170 26.92 605.26 0 0
FIR 7.03 6.92 7.05 7.1 6.8 -110 -1.56% 720,100 444,577 26.94 23.30 11,800 188,700
FIT 4.47 4.48 4.47 4.5 4.45 +10 +0.22% 544,600 1,522,900 92.30 - 0 0
FMC 51.9 51.7 51.9 52.2 51.3 -200 -0.39% 72,300 3,380,606 204.89 12.55 100 22,100
FPT 127.6 131.3 128 131.6 127.2 +3,700 +2.9% 3,122,800 166,746,913 10,105.87 28.17 770,820 755,680
FRT 162.2 164 163 164.3 161.1 +1,800 +1.11% 832,900 22,343,752 1,354.17 - 95,200 210,410
FTS 58.3 59 59.1 59.1 58.1 +700 +1.2% 1,343,400 12,659,334 767.23 28.45 89,600 115,600
FUCTVGF3 14.5 0 0 0.00% - - - - 0 0
FUCTVGF4 14 0 0 0.00% - - - - 0 0
FUCTVGF5 11.5 11.1 11 11.1 11 -400 -3.48% 54,000 - - - 0 0
FUCVREIT 7.33 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 11.52 11.69 11.74 11.74 11.5 +170 +1.48% 19,600 - - - 0 38,200
FUEFCV50 12 12.19 12.01 12.19 12 +190 +1.58% 6,200 - - - 0 0
FUEIP100 7.57 7.8 7.57 7.8 7.4 +230 +3.04% 4,300 - - - 0 0
FUEKIV30 8.4 8.38 8.4 8.4 8.38 -20 -0.24% 24,100 - - - 18,600 20,000
FUEKIVFS 11.89 0 0 0.00% - - - - 0 0
FUEKIVND 11.62 0 0 0.00% - - - - 0 0
FUEMAV30 15.07 15.18 15.05 15.18 15.04 +110 +0.73% 48,300 - - - 47,800 31,200
FUEMAVND 13.26 13.34 13.05 13.34 13.05 +80 +0.6% 2,500 - - - 2,200 171,500
FUESSV30 15.57 15.71 15.65 15.72 15.57 +140 +0.9% 13,900 - - - 7,200 3,100
FUESSV50 18.7 18.76 18.71 18.96 18.71 +60 +0.32% 23,300 - - - 16,000 8,200
FUESSVFL 20.37 20.34 20.5 20.5 20.23 -30 -0.15% 257,200 - - - 94,000 6,500,700
FUEVFVND 31.24 31.35 31.41 31.41 31.1 +110 +0.35% 1,213,500 - - - 544,300 1,259,010
FUEVN100 16.92 17 16.93 17 16.9 +80 +0.47% 73,600 - - - 3,400 46,700
GAS 74.8 76.3 75.4 76.3 74.7 +1,500 +2.01% 1,496,500 175,241,250 10,620.68 15.35 27,500 154,520
GDT 25.5 25.9 25.8 25.9 25.5 +400 +1.57% 80,300 548,235 33.23 15.73 19,600 0
GEG 12.95 12.85 12.95 13 12.8 -100 -0.77% 374,300 4,385,055 265.76 60.05 57,500 9,700
GEX 21.3 21.9 21.4 22.15 21.35 +600 +2.82% 18,638,700 18,647,758 1,130.17 56.44 1,068,600 206,010
GIL 33.5 33.4 33.5 33.5 32.75 -100 -0.30% 662,000 2,337,976 141.70 79.71 2,900 14,900
GMC 9.17 9.17 8.62 9.17 8.62 0 0.00% 15,200 302,161 18.31 - 0 100
GMD 84.2 84.7 84.3 87.5 83.3 +500 +0.59% 2,709,700 26,298,245 1,593.83 11.75 163,200 490,900
GMH 9.01 9.02 9.08 9.5 9 +10 +0.11% 5,600 148,830 9.02 10.87 0 0
GSP 12.2 12.6 12.3 12.6 12.1 +400 +3.28% 466,600 703,073 42.61 8.93 0 0
GTA 10.9 11.55 10.9 11.55 10.9 +650 +5.96% 11,900 113,537 6.88 11.02 0 0
GVR 31.2 31.45 31.3 31.75 30.8 +250 +0.8% 3,851,600 125,800,000 7,624.24 64.85 649,500 340,510
HAG 13 13.2 13.05 13.3 12.9 +200 +1.54% 6,535,900 12,241,671 741.92 - 23,300 59,050
HAH 42.5 42.4 42.6 43 42.2 -100 -0.24% 1,943,500 4,473,916 271.15 12.79 12,200 179,610
HAP 4.69 4.69 4.68 4.69 4.66 0 0.00% 71,200 520,319 31.53 29.31 0 0
HAR 4.44 4.36 4.45 4.48 4.36 -80 -1.80% 355,700 417,183 25.28 11.60 2,500 21,100
HAS 9.7 10.3 9.7 10.3 9.55 +600 +6.19% 3,700 80,340 4.87 251.22 0 0
HAX 15.85 15.95 16.15 16.15 15.8 +100 +0.63% 1,570,500 1,490,170 90.31 42.53 33,000 248,900
HBC 7.5 7.5 7.55 7.58 7.48 0 0.00% 752,400 2,056,000 124.61 - 59,200 4,200
HCD 9.7 9.85 9.74 9.97 9.71 +150 +1.55% 513,100 364,044 22.06 7.02 19,300 31,600
HCM 27.65 27.85 27.9 28 27.6 +200 +0.72% 4,929,800 19,605,596 1,188.22 18.88 259,000 74,100
HDB 24.3 24.3 24.4 24.4 23.85 0 0.00% 6,996,600 70,774,980 4,289.39 6.98 52,700 2,139,350
HDC 28.85 28.8 29 29.15 28.75 -50 -0.17% 920,100 3,891,021 235.82 26.69 101,000 128,900
HDG 27 26.9 27.05 27.25 26.8 -100 -0.37% 819,400 8,224,859 498.48 12.37 4,000 57,600
HHP 9.39 9.27 9.3 9.35 9.2 -120 -1.28% 288,100 574,961 34.85 34.33 18,500 0
HHS 9.69 10.1 9.7 10.3 9.69 +410 +4.23% 5,877,500 3,506,323 212.50 9.69 670,100 212,600
HHV 13.2 13.1 13.3 13.3 13.05 -100 -0.76% 3,434,600 4,314,490 261.48 12.97 112,210 206,700
HID 3.4 3.22 3.4 3.45 3.18 -180 -5.29% 518,500 247,155 14.98 - 0 200
HII 5.59 5.62 5.59 5.69 5.59 +30 +0.54% 129,300 413,986 25.09 5.97 3,600 3,800
HMC 11.85 11.8 11.85 11.85 11.35 -50 -0.42% 13,700 322,140 19.52 15.23 0 0
HNA 22.6 22.6 22.5 22.6 22.5 0 0.00% 16,300 - - 22.49 0 0
HNG 4.12 4.07 4.12 4.12 4.05 -50 -1.21% 931,600 4,511,814 273.44 - 13,600 11,100
HPG 29.3 30.15 29.4 30.2 29.25 +850 +2.9% 30,139,200 175,315,789 10,625.20 26.99 8,797,400 1,404,430
HPX 6.09 6.07 6.1 6.14 6.07 -20 -0.33% 1,646,100 1,846,303 111.90 14.49 28,000 3,200
HQC 3.89 3.89 3.9 3.92 3.83 0 0.00% 3,242,000 1,853,971 112.36 353.64 137,200 61,300
HRC 48 47.9 47.9 47.9 47.9 -100 -0.21% 600 1,446,897 87.69 85.23 0 0
HSG 20.4 20.5 20.5 20.7 20.3 +100 +0.49% 5,947,800 12,627,637 765.31 436.17 80,700 521,170
HSL 4.94 4.95 4.97 4.98 4.6 +10 +0.2% 155,400 175,148 10.62 14.91 10,000 3,900
HT1 11.5 12.15 11.6 12.15 11.6 +650 +5.65% 564,900 4,636,317 280.99 264.13 114,200 25,500
HTG 33.3 33.4 33.3 33.5 33.3 +100 +0.3% 16,200 1,202,490 72.88 7.52 0 0
HTI 17.35 18.2 17.5 18.2 17.5 +850 +4.9% 96,000 454,075 27.52 8.21 1,900 44,100
HTL 15.5 15.65 15.55 15.65 15.55 +150 +0.97% 600 187,800 11.38 4.90 0 0
HTN 13.3 13.25 13.4 13.4 13.15 -50 -0.38% 227,900 1,180,792 71.56 20.29 0 0
HTV 8.9 0 0 0.00% - 116,626 7.07 - 0 0
HU1 6.15 5.87 6.38 6.38 5.87 -280 -4.55% 200 58,700 3.56 - 0 0
HUB 18.2 18.2 18.35 18.35 18.15 0 0.00% 5,700 478,632 29.01 8.29 0 0
HVH 5.48 5.49 5.54 5.54 5.45 +10 +0.18% 158,000 223,140 13.52 20.41 200 0
HVN 19.75 20.45 19.75 21.1 19.75 +700 +3.54% 13,290,500 45,284,361 2,744.51 - 3,252,930 398,810
HVX 2.75 2.94 2.94 2.94 2.76 +190 +6.91% 85,500 122,084 7.40 - 0 0
ICT 11.85 12.05 11.95 12.3 11.9 +200 +1.69% 59,400 387,829 23.50 25.97 0 0
IDI 11.15 11.2 11.2 11.25 11.05 +50 +0.45% 995,200 2,549,620 154.52 44.09 6,300 0
IJC 13.95 13.95 14 14.05 13.85 0 0.00% 981,600 5,269,590 319.37 9.57 0 300
ILB 31.2 32.6 31.3 32.6 31.2 +1,400 +4.49% 1,700 798,773 48.41 9.83 0 0
IMP 65.2 66.6 65.4 67 65.4 +1,400 +2.15% 19,400 4,662,310 282.56 18.31 5,100 100
ITA 5.08 5.02 5.05 5.08 5.02 -60 -1.18% 1,533,400 4,710,374 285.48 - 45,100 73,220
ITC 10.3 10.3 10.35 10.45 10.15 0 0.00% 267,200 988,131 59.89 12.67 0 0
ITD 10.4 10.2 10.4 10.5 10.2 -200 -1.92% 59,800 249,506 15.12 55.74 0 0
JVC 3.26 3.25 3.25 3.28 3.23 -10 -0.31% 283,400 365,626 22.16 6.94 0 5,400
KBC 30.25 30.2 30.3 30.6 30.1 -50 -0.17% 3,887,000 23,181,664 1,404.95 11.41 320,600 177,130
KDC 63.2 63.5 63.4 63.5 62.8 +300 +0.47% 825,400 16,333,725 989.92 114.62 39,000 22,800
KDH 35.7 36.1 35.85 36.2 35.65 +400 +1.12% 2,990,500 28,855,162 1,748.80 42.98 778,400 177,160
KHG 5.55 5.51 5.55 5.6 5.45 -40 -0.72% 2,247,500 2,476,388 150.08 98.39 0 0
KHP 9.32 9.31 9.3 9.33 9.28 -10 -0.11% 111,000 548,415 33.24 9.29 0 5,800
KMR 3.49 3.5 3.49 3.5 3.46 +10 +0.29% 13,500 199,072 12.06 22.15 0 0
KOS 37.9 37.4 37.9 37.95 37.4 -500 -1.32% 323,700 8,096,402 490.69 385.57 600 47,100
KPF 3.12 3.3 3.12 3.32 3.12 +180 +5.77% 192,700 200,862 12.17 194.12 0 0
KSB 21.7 21.8 21.7 22.3 21.7 +100 +0.46% 1,398,200 2,494,873 151.20 27.18 34,200 50,700
L10 22.75 0 0 0.00% - 222,723 13.50 - 0 0
LAF 14.35 14.25 14.35 14.35 14.2 -100 -0.70% 1,400 209,874 12.72 7.33 0 0
LBM 44 43.7 43.4 44 42.6 -300 -0.68% 33,900 874,000 52.97 6.99 0 21,300
LCG 11.85 11.8 11.85 11.95 11.7 -50 -0.42% 2,366,600 2,237,762 135.62 22.74 4,700 32,300
LDG 2.71 2.7 2.72 2.72 2.69 -10 -0.37% 1,116,800 691,760 41.92 - 0 0
LEC 6.04 0 0 0.00% - 157,644 9.55 - 0 0
LGC 57.3 57 54.1 57 53.4 -300 -0.52% 1,400 10,992,722 666.23 15.99 0 0
LGL 3.17 3.39 3.28 3.39 3.26 +220 +6.94% 193,400 174,575 10.58 11.41 0 0
LHG 33.5 34.1 33.5 34.45 33.4 +600 +1.79% 259,400 1,705,410 103.36 12.67 200 3,400
LIX 68 68.4 67.4 68.8 67.4 +400 +0.59% 10,700 2,216,160 134.31 12.98 100 0
LM8 13.8 0 0 0.00% - 129,564 7.85 - 0 0
LPB 20.3 20.4 20.35 20.85 20.2 +100 +0.49% 3,628,200 52,175,375 3,162.14 7.54 26,900 1,127,500
LSS 10.75 10.9 10.8 11.1 10.8 +150 +1.4% 971,700 812,573 49.25 27.46 0 0
MBB 22.9 22.75 23 23.05 22.65 -150 -0.66% 9,604,700 120,281,162 7,289.77 5.74 13,100 1,168,640
MCP 29.5 29.4 29.45 29.45 29.4 -100 -0.34% 16,100 442,547 26.82 25.37 0 0
MDG 11.95 12 12 12 11.25 +50 +0.42% 5,600 123,897 7.51 - 0 0
MHC 9 9.14 9 9.16 8.82 +140 +1.56% 40,800 378,459 22.94 14.79 200 700
MIG 17.7 17.45 17.75 17.75 17.3 -250 -1.41% 135,100 3,013,135 182.61 10.74 19,500 27,050
MSB 14 14.15 14.1 14.3 13.9 +150 +1.07% 6,248,900 28,300,000 1,715.15 6.09 267,900 1,015,000
MSH 45 46 45.9 46.5 44.75 +1,000 +2.22% 232,000 3,450,649 209.13 14.11 12,600 7,600
MSN 71.1 71.2 71.4 71.5 70.5 +100 +0.14% 3,244,000 101,876,051 6,174.31 242.18 684,170 79,040
MWG 58.3 59.3 58.8 59.5 57.5 +1,000 +1.72% 9,460,000 86,711,080 5,255.22 515.65 3,746,600 1,638,300
NAB 17 16.8 16.95 16.95 16.4 -200 -1.18% 2,058,200 - - 6.78 521,600 41,900
NAF 18.75 18.8 19.1 19.4 18.7 +50 +0.27% 245,600 950,605 57.61 8.66 7,500 8,400
NBB 23.95 24.2 23.95 24.4 23.85 +250 +1.04% 25,300 2,423,867 146.90 1,344.44 0 200
NCT 90.9 91.3 90.9 91.3 90 +400 +0.44% 12,800 2,388,931 144.78 11.59 100 900
NHA 20.15 20.4 20.25 20.75 20.15 +250 +1.24% 521,700 860,360 52.14 145.71 200 200
NHH 17.15 17.2 17.25 17.25 17.05 +50 +0.29% 79,400 1,253,536 75.97 13.18 0 100
NHT 11.75 11.75 11.75 11.75 11.75 0 0.00% 1,700 282,043 17.09 - 0 0
NKG 23.4 23.55 23.4 23.8 23.2 +150 +0.64% 6,171,200 6,200,192 375.77 52.80 296,600 60,500
NLG 40.6 41.2 40.8 41.4 40.65 +600 +1.48% 2,248,900 15,852,832 960.78 34.71 150,700 63,800
NNC 16.85 16.9 16.85 16.9 16.75 +50 +0.3% 5,200 370,448 22.45 10.81 1,000 0
NO1 7.1 7.03 7.12 7.12 7 -70 -0.99% 379,200 168,720 10.23 9.97 69,200 0
NSC 75 75 74.6 75 74.5 0 0.00% 9,700 1,318,089 79.88 5.93 0 0
NT2 22.3 22.25 22.5 22.5 22.15 -50 -0.22% 413,700 6,405,242 388.20 14.39 0 52,620
NTL 43.6 43.85 44.1 44.1 43.15 +250 +0.57% 1,066,200 2,674,409 162.09 27.00 67,900 25,700
NVL 14.9 14.6 14.85 14.85 14.45 -300 -2.01% 28,672,900 28,471,526 1,725.55 46.95 63,200 364,450
NVT 8.05 8.05 8.05 8.05 8.05 0 0.00% 1,200 728,525 44.15 129.84 0 100
OCB 13.95 14.1 14 14.1 13.9 +150 +1.08% 1,058,500 28,973,023 1,755.94 8.85 4,400 104,700
OGC 6.04 5.99 6.04 6.04 5.96 -50 -0.83% 217,000 1,797,000 108.91 20.87 5,100 0
OPC 25.2 25.6 26.3 26.3 25.2 +400 +1.59% 11,600 1,639,703 99.38 15.67 0 0
ORS 14.9 14.85 14.95 14.95 14.65 -50 -0.34% 1,184,600 4,455,000 270.00 12.99 0 143,000
PAC 32.5 0 0 0.00% - 1,510,330 91.54 - 0 0
PAN 22.35 22.3 22.4 22.85 22.3 -50 -0.22% 1,363,100 4,658,353 282.32 11.48 29,700 64,900
PC1 26.65 26.8 26.75 27.2 26.6 +150 +0.56% 2,073,300 8,334,681 505.13 66.17 0 87,600
PDN 119 0 0 0.00% - 4,408,225 267.17 - 0 0
PDR 27.9 27.6 28.1 28.1 27.4 -300 -1.08% 8,053,300 20,391,179 1,235.83 27.52 1,106,030 803,200
PET 24.8 25.1 24.95 25.3 24.8 +300 +1.21% 336,600 2,678,725 162.35 24.78 0 0
PGC 14.5 14.5 14.5 14.6 14.4 0 0.00% 17,300 874,920 53.03 11.74 0 0
PGD 36 36 36 36 36 0 0.00% 200 3,563,903 215.99 14.09 0 0
PGI 24.5 23.8 23.8 24 23.8 -700 -2.86% 19,100 2,639,344 159.96 11.52 0 16,380
PGV 20 20.45 20 20.45 20 +450 +2.25% 4,200 22,974,922 1,392.42 21.57 0 400
PHC 6.7 6.79 6.7 6.79 6.64 +90 +1.34% 74,900 344,130 20.86 38.36 0 0
PHR 58.6 59.3 58.6 59.9 58.6 +700 +1.19% 314,500 8,035,102 486.98 13.76 105,600 47,900
PIT 6.3 6.3 6.3 6.3 6.3 0 0.00% 400 89,524 5.43 - 0 0
PJT 9.7 10 10 10 10 +300 +3.09% 3,000 230,407 13.96 13.77 0 0
PLP 4.5 4.55 4.42 4.57 4.19 +50 +1.11% 58,400 318,499 19.30 28.80 0 0
PLX 36.7 38.7 36.85 38.85 36.8 +2,000 +5.45% 3,665,900 49,171,919 2,980.12 22.68 351,000 3,650
PMG 7.39 7.39 7.39 7.39 7.39 0 0.00% 100 342,425 20.75 142.12 0 0
PNC 8.99 0 0 0.00% - 97,086 5.88 - 0 0
PNJ 95.9 98 96.3 99.2 95.5 +2,100 +2.19% 2,601,600 32,143,964 1,948.12 18.03 52,000 25,200
POM 2.73 2.82 2.84 2.84 2.74 +90 +3.3% 1,117,100 785,493 47.61 - 238,300 4,900
POW 11.1 11.1 11.1 11.15 11 0 0.00% 3,262,900 25,994,775 1,575.44 25.06 349,000 4,000
PPC 15.2 15.2 15.15 15.25 15.05 0 0.00% 785,400 4,873,318 295.35 12.82 7,520 75,310
PSH 4.67 4.65 4.7 4.7 4.59 -20 -0.43% 1,124,800 586,689 35.56 11.54 0 0
PTB 69 70.3 69.4 72 68.6 +1,300 +1.88% 532,900 4,705,770 285.20 16.30 130,600 96,300
PTC 5.82 5.89 5.71 5.99 5.7 +70 +1.2% 43,000 189,609 11.49 18.94 0 0
PTL 3.74 3.81 3.8 3.89 3.72 +70 +1.87% 175,600 376,676 22.83 152.40 0 0
PVD 30.6 30.55 30.8 30.8 30.4 -50 -0.16% 2,860,500 16,982,134 1,029.22 37.72 17,350 155,630
PVP 15.8 16.8 15.9 16.8 15.7 +1,000 +6.33% 2,546,800 1,583,820 95.99 8.96 0 1,000
PVT 26.1 26.3 26.15 26.4 25.75 +200 +0.77% 2,815,300 8,512,028 515.88 9.30 83,700 72,600
QBS 1.37 1.35 1.42 1.42 1.34 -20 -1.46% 595,500 93,595 5.67 - 0 0
QCG 16.4 16.9 17.5 17.5 16.45 +500 +3.05% 1,983,600 4,649,682 281.80 625.93 133,600 304,100
QNP 32.8 0 0 0.00% - 1,325,446 80.33 - 0 0
RAL 132.5 133 132 133.3 132 +500 +0.38% 18,200 3,131,807 189.81 5.29 2,200 700
RDP 4.95 5.29 5.05 5.29 5.04 +340 +6.87% 1,405,600 259,579 15.73 32.45 3,200 3,300
REE 65.3 65 65.9 65.9 64.8 -300 -0.46% 1,418,700 26,565,912 1,610.06 12.14 1,000 0
S4A 40.5 40.5 40.5 40.5 40.5 0 0.00% 600 1,709,100 103.58 12.44 0 0
SAB 57 57.7 57 57.9 56.5 +700 +1.23% 913,700 74,003,849 4,485.08 18.42 162,500 34,400
SAM 6.18 6.25 6.19 6.26 6.18 +70 +1.13% 286,200 2,374,756 143.92 130.21 5,400 0
SAV 14.65 15.1 14.65 15.2 14.65 +450 +3.07% 94,000 325,565 19.73 - 100 0
SBA 33 32.35 32.5 32.8 32.35 -650 -1.97% 43,600 1,956,795 118.59 11.16 0 0
SBG 16.3 16.35 16.25 16.35 16.25 +50 +0.31% 143,700 408,750 24.77 12.66 0 0
SBT 11.45 11.45 11.65 11.7 11.4 0 0.00% 2,095,600 8,478,736 513.86 20.09 132,000 122,950
SBV 10.95 10.95 10.3 10.95 10.3 0 0.00% 10,600 299,198 18.13 138.61 0 0
SC5 20 0 0 0.00% - 299,670 18.16 - 0 0
SCR 6.89 6.86 6.89 6.89 6.78 -30 -0.44% 855,600 2,714,240 164.50 311.82 5,000 34,900
SCS 84.4 88.2 84.6 89 84.3 +3,800 +4.5% 485,000 8,369,032 507.21 19.02 123,000 20,030
SFC 22.45 21.35 21.35 21.35 21.35 -1,100 -4.90% 500 239,863 14.54 9.59 0 0
SFG 13.1 13 12.6 13 12.6 -100 -0.76% 3,100 622,665 37.74 10.96 0 0
SFI 33.7 34.1 34.5 34.5 34.1 +400 +1.19% 300 753,134 45.64 7.86 200 0
SGN 73.9 74.5 78 78 73.8 +600 +0.81% 19,500 2,498,253 151.41 11.68 6,900 600
SGR 20.55 20.55 20.2 20.55 20.2 0 0.00% 9,900 1,233,000 74.73 12.09 800 0
SGT 12 12.65 12 12.65 11.95 +650 +5.42% 52,600 1,872,241 113.47 43.77 0 0
SHA 4.51 4.51 4.51 4.51 4.45 0 0.00% 28,300 150,845 9.14 12.19 0 0
SHB 11.75 11.65 11.8 11.8 11.6 -100 -0.85% 18,188,200 42,160,207 2,555.16 5.76 355,600 88,460
SHI 14.85 14.75 14.75 14.75 14.7 -100 -0.67% 151,500 2,387,399 144.69 144.61 0 0
SHP 33.65 33.7 33.6 33.7 33.6 +50 +0.15% 8,500 3,410,654 206.71 12.82 0 0
SIP 87.7 87.6 87.7 87.8 86.5 -100 -0.11% 183,600 15,926,374 965.23 19.15 47,900 16,900
SJD 14.9 14.9 14.95 14.95 14.85 0 0.00% 24,400 1,028,079 62.31 7.92 0 9,100
SJF 1.79 0 0 0.00% - 141,768 8.59 - 0 0
SJS 68.5 67.5 68.4 68.9 67.2 -1,000 -1.46% 156,000 7,688,080 465.94 41.49 10,400 19,440
SKG 14.6 14.4 14.7 14.75 14.3 -200 -1.37% 513,900 911,977 55.27 - 0 51,500
SMA 10.25 0 0 0.00% - 208,617 12.64 - 0 0
SMB 37.3 37.5 37.5 37.5 37.3 +200 +0.54% 15,300 1,119,249 67.83 8.60 700 0
SMC 12.1 12.1 12.15 12.15 11.9 0 0.00% 391,900 890,643 53.98 - 0 0
SPM 11.7 11.5 11.5 11.5 11.5 -200 -1.71% 5,000 158,355 9.60 13.07 0 0
SRC 27.15 29.05 27.5 29.05 27.5 +1,900 +7% 7,500 815,241 49.41 27.72 0 200
SRF 9.6 9.59 9.22 9.6 9.21 -10 -0.10% 15,800 324,015 19.64 - 0 0
SSB 22 22.05 22 22.05 21.8 +50 +0.23% 1,926,100 54,104,085 3,279.04 15.18 296,100 15,400
SSC 31.95 0 0 0.00% - 424,034 25.70 - 0 0
SSI 35.65 35.55 35.8 36 35.4 -100 -0.28% 8,273,300 53,365,176 3,234.25 23.22 559,900 601,920
ST8 8.5 9.09 8.58 9.09 8.58 +590 +6.94% 1,338,900 233,803 14.17 63.13 43,000 55,600
STB 28.1 28.3 28.15 28.35 28.1 +200 +0.71% 8,560,700 53,351,605 3,233.43 6.91 131,100 634,670
STG 45 46.75 44.5 46.75 44.5 +1,750 +3.89% 200 4,593,344 278.38 32.29 0 0
STK 29.35 29.4 29.35 29.5 29.1 +50 +0.17% 79,300 2,797,026 169.52 31.51 5,000 0
SVC 25.6 25.75 25.7 26.65 25.7 +150 +0.59% 2,400 1,715,467 103.97 59.88 0 0
SVD 2.7 2.7 2.71 2.77 2.6 0 0.00% 22,500 74,536 4.52 - 0 0
SVI 70 0 0 0.00% - 898,271 54.44 - 0 0
SVT 12 12.4 12.5 12.6 12.4 +400 +3.33% 28,600 214,656 13.01 7.53 0 0
SZC 41.65 42.1 41.65 42.1 41.3 +450 +1.08% 1,333,200 5,051,998 306.18 25.97 34,100 10,420
SZL 40 40 40.05 40.3 40 0 0.00% 11,300 1,093,782 66.29 13.18 0 0
TBC 39 0 0 0.00% - 2,476,500 150.09 - 0 0
TCB 48.35 47.9 48.35 48.35 47.7 -450 -0.93% 9,058,500 168,728,268 10,225.96 9.38 130,100 2,229,000
TCD 7.07 6.98 7.12 7.12 6.95 -90 -1.27% 621,000 1,973,112 119.58 15.14 3,100 81,300
TCH 17.35 18.05 17.75 18.45 17.6 +700 +4.03% 17,191,000 12,061,296 730.99 49.05 960,800 582,900
TCI 11.95 12.4 12.25 12.5 12 +450 +3.77% 274,900 - - 21.49 14,000 10,000
TCL 36.5 36.9 36.65 36.9 36.65 +400 +1.1% 15,000 1,112,846 67.45 10.00 0 6,000
TCM 43.15 42.85 43.15 43.15 42.65 -300 -0.70% 876,300 3,967,793 240.47 35.38 37,100 500
TCO 10.6 10.65 10.55 10.75 10.35 +50 +0.47% 10,300 199,272 12.08 28.63 0 0
TCR 3.45 3.67 3.67 3.67 3.67 +220 +6.38% 500 166,710 10.10 111.21 0 0
TCT 21 20.95 21 21 20.9 -50 -0.24% 22,000 267,909 16.24 14.60 0 0
TDC 8.25 8.4 8.25 8.4 8.21 +150 +1.82% 146,600 840,000 50.91 35.00 2,300 1,200
TDG 3.6 3.6 3.61 3.62 3.59 0 0.00% 83,700 69,729 4.23 21.95 0 0
TDH 3.85 3.82 3.85 3.85 3.79 -30 -0.78% 81,600 430,334 26.08 - 0 100
TDM 47.65 46.8 47.65 47.7 46.8 -850 -1.78% 1,600 5,148,000 312.00 17.94 200 0
TDP 31.2 33.1 32.1 33.1 31.6 +1,900 +6.09% 142,900 2,654,693 160.89 23.81 1,000 6,500
TDW 47 0 0 0.00% - 399,500 24.21 - 0 0
TEG 8.69 8.74 8.79 8.79 8.5 +50 +0.58% 95,400 636,329 38.57 9.33 0 220
THG 42.5 42.95 42.8 43.25 42.5 +450 +1.06% 21,700 986,042 59.76 8.99 0 600
TIP 23.9 23.9 23.9 23.9 23.65 0 0.00% 147,300 1,553,688 94.16 8.93 6,800 0
TIX 34.5 34.5 34.55 34.55 34.5 0 0.00% 900 1,035,000 62.73 11.45 0 0
TLD 4.77 4.74 4.78 4.78 4.73 -30 -0.63% 29,300 354,327 21.47 71.82 0 100
TLG 49 49.8 49 49.85 48.9 +800 +1.63% 96,000 3,914,004 237.21 12.01 39,000 0
TLH 7.3 7.36 7.3 7.37 7.25 +60 +0.82% 327,400 826,675 50.10 210.29 35,800 5,500
TMP 70 66.1 70.4 70.4 66.1 -3,900 -5.57% 4,500 4,627,000 280.42 10.17 300 1,200
TMS 56 55 56 56 55 -1,000 -1.79% 900 8,704,240 527.53 63.58 0 0
TMT 11 11 10.8 11 10.8 0 0.00% 900 405,658 24.59 142.86 0 0
TN1 13.7 13 13.6 13.6 13 -700 -5.11% 3,800 645,657 39.13 12.67 0 0
TNA 5.8 5.78 5.8 5.8 5.69 -20 -0.34% 29,700 284,557 17.25 22.23 200 100
TNC 60.8 0 0 0.00% - 1,170,400 70.93 - 0 0
TNH 20.65 20.4 20.65 20.65 20.2 -250 -1.21% 246,000 1,955,842 118.54 14.26 72,000 46,190
TNI 2.36 2.37 2.36 2.39 2.36 +10 +0.42% 93,900 124,425 7.54 474.00 0 0
TNT 5.41 5.36 5.38 5.41 5.3 -50 -0.92% 199,600 273,360 16.57 17.87 19,300 0
TPB 17.8 17.75 17.85 17.85 17.6 -50 -0.28% 2,573,500 39,079,021 2,368.43 8.76 2,800 310,090
TPC 6 5.98 5.61 5.98 5.61 -20 -0.33% 200 134,651 8.16 9.01 0 0
TRA 81.6 0 0 0.00% - 3,382,364 204.99 - 0 0
TRC 42 42.35 42.35 42.35 42.35 +350 +0.83% 100 1,233,444 74.75 18.25 0 0
TSC 3.02 3 3.03 3.03 2.99 -20 -0.66% 362,600 590,577 35.79 - 0 0
TTA 8 7.99 8 8.05 7.95 -10 -0.13% 326,000 1,358,760 82.35 19.02 0 35,400
TTE 11.3 0 0 0.00% - 321,942 19.51 - 0 0
TTF 4.01 4.04 4.06 4.08 3.99 +30 +0.75% 992,300 1,589,871 96.36 - 42,100 7,200
TV2 36.4 36.2 36.55 36.55 35.85 -200 -0.55% 266,800 2,444,447 148.15 46.00 1,800 52,100
TVB 8.05 8.1 8.1 8.18 8.06 +50 +0.62% 438,800 907,986 55.03 14.36 70,900 4,400
TVS 24.5 24.25 24.8 24.8 24.25 -250 -1.02% 71,000 3,681,506 223.12 14.59 57,300 14,600
TVT 16.4 16.45 16.4 16.5 16.4 +50 +0.3% 3,400 345,450 20.94 29.53 0 0
TYA 9.8 10 9.8 10 9.8 +200 +2.04% 3,300 306,806 18.59 333.33 0 0
UIC 38.4 38.4 38.4 38.4 38 0 0.00% 4,900 307,200 18.62 6.38 0 0
VAF 13.8 14.7 13.75 14.7 13.7 +900 +6.52% 3,600 553,681 33.56 8.76 0 0
VCA 9.29 9.29 9.29 9.29 9.28 0 0.00% 16,400 141,090 8.55 19.35 0 0
VCB 93 92.9 93.4 94.1 92.9 -100 -0.11% 1,154,200 519,226,578 31,468.28 17.05 733,900 522,120
VCF 220 0 0 0.00% - 5,847,410 354.39 - 0 0
VCG 22.9 22.9 23 23.25 22.75 0 0.00% 3,903,900 12,239,260 741.77 30.45 39,000 67,200
VCI 48.5 48 48.7 48.7 47.75 -500 -1.03% 4,331,300 21,000,000 1,272.73 42.59 53,800 223,300
VDP 37.95 0 0 0.00% - 698,390 42.33 - 0 0
VDS 19.4 19.35 19.5 19.6 19.2 -50 -0.26% 820,900 4,063,500 246.27 12.40 1,900 112,400
VFG 71 68.7 71.3 71.3 68 -2,300 -3.24% 104,300 2,865,657 173.68 11.05 5,000 5,100
VGC 52.6 53.4 52.7 53.5 52.1 +800 +1.52% 520,700 23,941,890 1,451.02 19.65 61,200 32,500
VHC 75.5 76.4 76 77.8 75.5 +900 +1.19% 979,000 14,290,199 866.07 15.29 327,000 127,800
VHM 41.15 41.05 41.25 41.25 40.9 -100 -0.24% 4,276,900 178,746,785 10,833.14 5.36 535,000 2,211,180
VIB 21.7 21.7 21.85 21.9 21.55 0 0.00% 2,608,500 55,048,723 3,336.29 6.51 36,000 50
VIC 44.75 45 45.35 45.35 44.5 +250 +0.56% 1,053,500 171,627,100 10,401.64 79.65 291,230 145,390
VID 5.87 5.87 5.63 5.9 5.62 0 0.00% 3,500 239,708 14.53 11.38 0 0
VIP 11.45 11.5 11.45 11.5 11.35 +50 +0.44% 254,300 787,416 47.72 10.66 17,700 0
VIX 17.6 17.5 17.6 17.65 17.35 -100 -0.57% 14,662,100 11,715,283 710.02 12.12 230,130 178,400
VJC 113.4 118.6 114 118.7 114 +5,200 +4.59% 1,560,100 64,235,104 3,893.04 278.40 468,100 160,580
VMD 16.3 16.25 16.1 16.25 16.05 -50 -0.31% 1,800 250,904 15.21 9.36 0 0
VND 21.1 20.95 21.15 21.2 20.8 -150 -0.71% 7,423,000 25,513,832 1,546.29 12.61 485,800 322,400
VNE 5.02 5.02 5.03 5.05 4.98 0 0.00% 98,300 411,917 24.96 - 6,000 3,900
VNG 8.97 8.56 8.7 8.7 8.55 -410 -4.57% 21,300 832,688 50.47 251.76 0 0
VNL 14.2 14.2 14.3 14.3 14.2 0 0.00% 17,300 200,795 12.17 5.49 0 0
VNM 65.8 68 66 68.5 65.9 +2,200 +3.34% 8,485,900 142,116,970 8,613.15 17.91 2,938,200 1,220,990
VNS 13 13 13.05 13.1 12.9 0 0.00% 180,000 882,169 53.46 5.88 3,300 161,600
VOS 11.1 11.15 11.1 11.25 11.05 +50 +0.45% 1,004,000 1,561,000 94.61 10.05 1,900 1,500
VPB 18.75 18.8 18.75 18.85 18.55 +50 +0.27% 7,408,000 149,157,764 9,039.86 13.12 1,126,600 1,971,150
VPD 25.55 26 25.55 26 25.55 +450 +1.76% 3,400 2,771,330 167.96 14.55 0 100
VPG 14.5 14.55 14.5 14.7 14.3 +50 +0.34% 501,800 1,225,213 74.26 66.14 0 2,100
VPH 6.88 6.8 6.98 6.98 6.77 -80 -1.16% 49,100 648,433 39.30 - 0 0
VPI 59 59.2 59.2 59.2 58.3 +200 +0.34% 1,520,300 14,326,377 868.27 28.86 10,500 46,100
VPS 8.64 9.09 9.09 9.12 9.09 +450 +5.21% 9,400 222,349 13.48 16.38 0 2,500
VRC 11 11 11 11.15 10.6 0 0.00% 14,600 550,000 33.33 2,750.00 200 0
VRE 23.35 23.35 23.35 23.6 22.85 0 0.00% 6,722,900 53,058,635 3,215.67 12.04 370,920 1,369,900
VSC 20.7 21.2 20.8 21.35 20.55 +500 +2.42% 3,061,700 2,827,988 171.39 25.12 10,300 112,400
VSH 47 47.8 46.8 47.8 46.8 +800 +1.7% 2,500 11,292,332 684.38 11.36 500 0
VSI 18 18 18 18.4 18 0 0.00% 1,400 237,600 14.40 9.75 0 100
VTB 9.86 10.2 10.1 10.2 9.81 +340 +3.45% 5,900 110,206 6.68 5.92 0 1,000
VTO 11.7 11.9 11.75 11.9 11.6 +200 +1.71% 625,100 950,413 57.60 17.17 13,900 1,700
VTP 79.9 80.1 79.5 81.5 79.3 +200 +0.25% 1,300,000 - - 40.95 92,000 56,600
YBM 10.2 10.4 10.4 10.4 10.4 +200 +1.96% 2,500 148,719 9.01 15.07 0 0
YEG 9.2 9.74 9.39 9.75 9.3 +540 +5.87% 2,097,200 742,967 45.03 17.24 181,500 47,800
合計 4,975,738,942 301,559.94 43,814,940 46,606,550
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