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

2026/10/22 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 1,760.63
+21.96/+1.26%
売買高（相対取引を含む） 672,074,209 株
（前日比 -29.09%）
値上がり銘柄数 157
値下がり銘柄数 174
変わらず銘柄数 99
総銘柄数 430
売買代金（相対取引を含む） 15,299,758 百万VND
（前日比 -24.60%）
前日終値 1738.67 (10/21) 
始値 1746.15
高値 1763.55
安値 1746.15
年初来高値 1,927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 68,960,830 63,385,540 5,575,290
VNX Allshare 2,791.36 +19.53 +0.70% VNSML 1,256.63 +8.02 +0.64% VN50Growth 992.75 +8.58 +0.87%
VN30 1,892.98 +12.41 +0.66% VNALL 1,774.85 +12.90 +0.73% VN Diamond 2,208.67 +5.70 +0.26%
VNMID 1,878.21 +5.59 +0.3% VNFIN Lead 2,764.76 -0.90 -0.03% VNMITECH 791.68 +6.86 +0.87%
VN100 1,797.24 +13.35 +0.75% VNFIN Select 2,832.02 -3.83 -0.14% VNDIVIDEND 861.41 +1.08 +0.13%
VNSHINE 805.43 +1.38 +0.17%
産業トレンド
+0.79 +0.57 -0.23 -0.13 -0.12 +1.18
-0.01 -0.03 -0.02 -1.03 +0.10 - -
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（2026/10/22 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
HSG 10.95 10.95 11 11.1 10.8 0 0.00% 3,107,000 8,839,527 535.73 9.63 96,700 109,700
MWG 75.8 75.3 76.3 76.3 75.1 -500 -0.66% 1,657,800 111,119,765 6,734.53 15.77 110,330 50,000
TYA 16.8 16.8 16.8 16.8 16.8 0 0.00% 2,100 102,907 6.24 4.48 0 100
AAM 7.42 7.42 7.42 7.42 7.42 0 0.00% 100 77,548 4.70 44.17 0 0
MSN 73.7 73.9 74.1 74.7 73.6 +200 +0.27% 5,501,900 113,432,885 6,874.72 27.27 2,341,700 437,920
CTD 66.5 65.5 67 67.8 65.1 -1,000 -1.50% 587,100 7,324,421 443.90 9.29 4,200 29,900
HRC 34.9 36.5 36.5 37.15 36.5 +1,600 +4.58% 2,200 1,102,542 66.82 31.38 0 0
ST8 2.2 2.17 2.23 2.24 2.17 -30 -1.36% 21,100 55,814 3.38 - 0 0
DXG 10.55 10.6 10.6 10.65 10.4 +50 +0.47% 7,944,600 13,441,913 814.66 49.53 6,200 266,800
SVC 17.35 0 0 0.00% - 1,618,196 98.07 - 0 0
GEX 23.85 23.65 24 24.2 23.45 -200 -0.84% 9,198,800 30,945,348 1,875.48 14.44 263,600 1,047,200
SJS 55.1 54.4 55.4 55.4 54.1 -700 -1.27% 11,400 16,182,631 980.77 44.59 200 200
D2D 21.6 21.55 21.65 21.75 21.55 -50 -0.23% 35,200 652,097 39.52 2.87 100 14,000
TNC 29.3 0 0 0.00% - 564,025 34.18 - 0 0
HAX 8.54 8.55 8.58 8.58 8.53 +10 +0.12% 32,100 918,609 55.67 294.83 0 0
CSM 12.1 12 12.25 12.25 11.8 -100 -0.83% 60,600 1,243,503 75.36 29.20 1,400 1,100
TCM 15.3 15.55 15.55 15.7 15.35 +250 +1.63% 1,148,600 1,829,281 110.87 7.20 26,500 105,300
STK 7.9 7.9 7.86 7.9 7.71 0 0.00% 3,300 1,217,667 73.80 22.13 0 0
NLG 22.85 23.15 23.05 23.45 23 +300 +1.31% 3,140,500 11,230,004 680.61 16.98 1,652,900 1,682,000
DPM 21.75 21.85 21.75 21.9 21.6 +100 +0.46% 2,320,300 14,856,362 900.39 15.31 332,100 71,100
CII 13.65 14.05 13.7 14.3 13.35 +400 +2.93% 16,847,100 9,441,393 572.21 71.68 1,846,320 124,300
AGR 11.7 11.55 11.85 11.9 11.55 -150 -1.28% 145,700 2,795,178 169.40 20.55 600 1,200
FIR 2.94 2.92 2.94 2.94 2.78 -20 -0.68% 46,000 206,355 12.51 104.29 0 0
TCO 10.2 10.2 10 10.25 10 0 0.00% 117,900 584,670 35.43 8.56 0 0
FTS 19.35 19.25 19.35 19.5 19 -100 -0.52% 622,300 7,332,629 444.40 16.58 24,000 48,900
SRC 35.95 0 0 0.00% - 1,311,518 79.49 - 0 0
SZC 19.4 19.6 19.6 19.6 19.2 +200 +1.03% 1,003,700 3,527,723 213.80 11.11 163,800 16,300
PDR 12 12.05 12.1 12.15 11.85 +50 +0.42% 6,394,000 12,023,603 728.70 22.57 0 122,100
FPT 57.4 57.4 58 58.7 57.3 0 0.00% 10,088,500 98,402,337 5,963.78 11.00 1,574,890 6,161,400
TDG 2.12 2.08 2.12 2.13 2.07 -40 -1.89% 12,600 50,359 3.05 8.81 0 0
TNT 9.98 9.79 9.97 9.97 9.79 -190 -1.90% 3,300 499,290 30.26 36.53 0 0
VGC 44.6 44.2 44.95 44.95 42.7 -400 -0.90% 560,900 19,817,070 1,201.03 14.12 55,300 179,900
VCA 6.35 6.46 6.47 6.5 6.3 +110 +1.73% 6,900 98,110 5.95 - 0 0
TBC 31.5 31.3 30.7 31.3 30.7 -200 -0.63% 1,200 1,987,550 120.46 10.34 0 0
TTA 10.8 10.8 10.75 10.85 10.6 0 0.00% 408,200 1,928,438 116.88 10.33 0 0
EVF 12.1 12 12.1 12.1 11.85 -100 -0.83% 1,519,300 9,126,790 553.14 10.69 48,000 82,200
CCI 17.2 16.55 16.55 16.55 16.55 -650 -3.78% 100 387,074 23.46 6.84 0 0
DCM 34.35 35.25 34.35 35.25 34.1 +900 +2.62% 3,917,600 18,661,350 1,130.99 11.01 737,100 100
VNM 58.3 58.1 58.4 58.5 57.9 -200 -0.34% 1,232,300 121,426,411 7,359.18 14.42 313,160 472,910
VPS 8.38 8.3 8.49 8.49 8.3 -80 -0.95% 5,800 203,025 12.30 8.67 0 0
TDM 60.4 59.4 59.4 59.4 59.4 -1,000 -1.66% 100 7,259,274 439.96 33.98 0 0
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
SMA 6.88 7.35 7.35 7.35 7.35 +470 +6.83% 5,300 149,593 9.07 11.41 0 0
SCS 40.25 40.9 40.3 42.1 40.3 +650 +1.61% 233,700 4,216,695 255.56 5.75 8,800 7,800
TRC 23.75 22.85 23.55 23.55 22.5 -900 -3.79% 550,300 2,742,000 166.18 2.68 0 0
SSB 16.25 16.05 16.3 16.3 15.95 -200 -1.23% 1,939,300 55,674,240 3,374.20 8.54 73,600 226,400
DRC 9.68 9.53 9.65 9.7 9.48 -150 -1.55% 354,600 1,471,711 89.19 12.43 0 0
NT2 24.35 24.35 24.35 24.4 23.9 0 0.00% 1,490,200 7,009,781 424.84 6.36 613,600 79,300
PDN 83.1 83.2 83.4 83.4 83.1 +100 +0.12% 11,700 4,623,076 280.19 11.32 0 0
CLW 51 48 48 48 48 -3,000 -5.88% 100 624,000 37.82 10.98 0 0
DGC 34.25 33.8 34.4 34.4 33.7 -450 -1.31% 232,800 12,836,510 777.97 4.57 10,600 0
HMC 10.75 10.9 10.7 10.9 10.7 +150 +1.4% 1,200 297,570 18.03 9.53 100 0
PGD 23.6 23.3 23.15 23.45 22.5 -300 -1.27% 2,800 2,306,637 139.80 14.76 0 0
GAS 77 78.1 77 78.6 77 +1,100 +1.43% 1,004,700 188,451,376 11,421.30 16.81 66,700 209,300
BWE 41.85 42.4 41.6 42.5 41.6 +550 +1.31% 31,000 10,657,114 645.89 11.34 2,300 0
HTV 12.45 13.15 11.9 13.15 11.65 +700 +5.62% 8,200 172,318 10.44 10.86 0 0
CLL 26.75 26.8 26.75 26.8 26.7 +50 +0.19% 4,500 911,200 55.22 9.70 0 0
COM 30.95 30.95 28.8 30.95 28.8 0 0.00% 1,100 437,033 26.49 26.57 0 1,000
PJT 9 9.05 9 9.05 9 +50 +0.56% 2,500 225,189 13.65 12.10 0 0
CSV 23.45 23.85 23.55 24.5 23.35 +400 +1.71% 1,200,400 2,635,423 159.72 14.01 127,000 38,100
DHG 89.1 88 88.1 88.3 87.8 -1,100 -1.23% 31,300 11,505,654 697.31 13.95 1,240 24,200
PHR 32.7 32.55 32.7 32.7 32.4 -150 -0.46% 268,600 7,938,873 481.14 10.04 0 0
VDS 10.5 10.4 10.5 10.5 10.2 -100 -0.95% 409,600 2,828,800 171.44 9.87 1,600 1,500
LM8 13 0 0 0.00% - 122,053 7.40 - 0 0
LHG 26.7 26.9 26.7 27.1 26.7 +200 +0.75% 96,900 1,345,323 81.53 5.27 0 0
SZL 28.3 28.2 28.1 28.45 28.05 -100 -0.35% 26,300 1,359,209 82.38 6.85 0 0
GTA 7.32 0 0 0.00% - 71,956 4.36 - 0 0
HAH 50.7 50.9 50.7 51.1 50.7 +200 +0.39% 378,100 9,764,676 591.80 7.45 34,400 34,400
HPX 3.88 3.78 3.88 3.93 3.78 -100 -2.58% 1,047,200 1,149,757 69.68 9.74 9,400 26,200
VIX 12.65 12.55 12.8 12.8 12.45 -100 -0.79% 32,295,500 32,288,496 1,956.88 3.55 269,700 864,100
SHP 31.4 0 0 0.00% - 3,177,879 192.60 - 0 0
LIX 26.45 26.2 27.1 27.1 25.65 -250 -0.95% 16,200 1,697,760 102.89 9.47 200 0
BFC 57 58.4 57 59.1 56.9 +1,400 +2.46% 196,200 3,338,611 202.34 11.97 17,700 51,000
TIX 40.65 0 0 0.00% - 1,219,500 73.91 - 0 0
CNG 19.25 19.5 19.25 19.5 19.25 +250 +1.3% 1,100 684,436 41.48 12.63 0 0
SBA 24 24 24 24 24 0 0.00% 1,100 1,451,718 87.98 8.56 0 0
S4A 31.5 0 0 0.00% - 1,329,300 80.56 - 0 0
SFG 10.25 9.91 10.15 10.2 9.9 -340 -3.32% 2,500 474,663 28.77 14.81 0 100
MIG 15.6 15.8 15.6 15.8 15.5 +200 +1.28% 151,800 3,341,755 202.53 10.17 24,700 18,000
REE 46.25 46 46.25 46.5 45.8 -250 -0.54% 213,300 28,676,356 1,737.96 9.85 0 0
NCT 83.2 83.1 83 83.2 83 -100 -0.12% 19,000 2,174,372 131.78 6.14 1,600 7,000
VCF 301.5 315 315 315 315 +13,500 +4.48% 100 8,372,428 507.42 16.17 0 0
PGI 21 19.85 19.85 19.85 19.85 -1,150 -5.48% 100 2,201,301 133.41 8.97 0 0
DRL 40.2 41.45 40.2 41.45 40.2 +1,250 +3.11% 900 393,775 23.87 8.80 0 0
SGN 51.5 51.9 52 52.2 51.5 +400 +0.78% 4,300 1,738,577 105.37 9.83 0 100
NNC 47.85 47.7 47.85 47.85 47 -150 -0.31% 41,800 1,045,584 63.37 7.77 0 0
VOS 12 12.1 11.95 12.1 11.7 +100 +0.83% 827,600 1,694,000 102.67 5.56 172,500 700
BMC 10 10 9.96 10 9.6 0 0.00% 20,800 123,926 7.51 15.72 0 0
TIP 15.95 15.9 15.95 15.95 15.9 -50 -0.31% 1,500 1,033,625 62.64 4.79 0 0
SFC 18.2 0 0 0.00% - 205,505 12.45 - 0 0
SC5 15.25 0 0 0.00% - 228,498 13.85 - 0 0
PVT 23 23.6 23 23.6 22.8 +600 +2.61% 5,157,000 12,199,287 739.35 11.37 1,337,100 1,038,700
HHS 9.4 9.42 9.56 9.56 9.3 +20 +0.21% 1,106,100 4,069,308 246.62 1.07 136,600 24,500
BRC 11.4 11.35 11.4 11.4 11.35 -50 -0.44% 600 140,456 8.51 6.76 0 0
BTT 37.8 38.05 38.05 38.05 38.05 +250 +0.66% 500 513,675 31.13 7.71 0 0
GSP 10.25 10.3 10.35 10.35 10.15 +50 +0.49% 102,200 764,965 46.36 7.91 0 0
DVP 74.8 75 74.8 75.3 74.5 +200 +0.27% 10,000 3,000,000 181.82 8.87 0 800
SFI 25.2 25.1 25.2 25.2 25.1 -100 -0.40% 200 662,064 40.13 6.48 0 0
SMB 41 41.1 41 41.1 41 +100 +0.24% 1,200 1,226,697 74.35 8.01 0 0
SSC 21.85 21.75 21.8 21.8 21.75 -100 -0.46% 200 288,661 17.49 23.39 0 0
CLC 54 54 54 54 54 0 0.00% 100 1,415,209 85.77 7.77 0 100
BIC 19.25 19.3 19.3 19.3 19.2 +50 +0.26% 8,500 3,899,894 236.36 7.09 0 300
PVP 21.3 21.7 20.95 21.8 20.95 +400 +1.88% 992,100 2,250,343 136.38 12.26 83,700 57,200
DSN 36.65 36.6 36.65 36.65 36.6 -50 -0.14% 1,800 442,238 26.80 6.42 0 0
L10 27.3 29.2 29.2 29.2 29.2 +1,900 +6.96% 6,300 285,868 17.33 7.59 0 5,000
LAF 18.05 0 0 0.00% - 274,866 16.66 - 0 0
VIB 14.1 14.05 14.15 14.15 13.85 -50 -0.35% 6,836,500 52,482,177 3,180.74 6.57 2,241,000 2,002,000
ACB 20.4 20.5 20.5 20.55 20.3 +100 +0.49% 5,526,600 118,990,650 7,211.55 6.78 1,696,600 3,867,730
VHM 61.8 64 62.6 65.3 62.2 +2,200 +3.56% 13,819,600 525,748,737 31,863.56 6.27 3,719,620 1,215,080
AAA 7.33 7.31 7.33 7.35 7.26 -20 -0.27% 749,300 2,878,259 174.44 7.57 34,900 5,200
AAN 15.6 15.65 15.55 15.65 15.5 +50 +0.32% 350,500 1,434,322 86.93 12.62 0 0
AAT 2.09 2.1 2.05 2.15 2 +10 +0.48% 38,600 148,720 9.01 6.27 0 0
ABR 10.5 0 0 0.00% - 210,000 12.73 - 0 0
ABS 2.9 2.9 2.9 2.91 2.86 0 0.00% 52,300 232,000 14.06 - 0 0
ABT 50.5 49.9 51.3 51.3 49.9 -600 -1.19% 2,600 587,685 35.62 4.43 0 0
ACC 3.84 3.84 3.9 3.91 3.81 0 0.00% 113,000 403,200 24.44 7.74 0 0
ACG 30.6 29.6 30.6 30.6 29.6 -1,000 -3.27% 200 4,463,323 270.50 8.86 0 0
ACL 11 11 10.8 11 10.8 0 0.00% 2,300 551,749 33.44 16.11 0 0
ADG 7.52 0 0 0.00% - 160,782 9.74 - 0 0
ADP 23.75 24 24 24 23.55 +250 +1.05% 1,500 552,956 33.51 7.23 0 0
ADS 7.62 7.7 7.69 7.73 7.62 +80 +1.05% 24,700 588,239 35.65 6.08 0 0
AFX 10.45 10.3 10.45 10.45 10.25 -150 -1.44% 126,900 360,500 21.85 7.62 0 0
AGG 9.5 9.5 9.5 9.5 9.37 0 0.00% 85,300 1,723,110 104.43 4.07 2,300 3,600
ANT 15.25 15.3 15.25 15.5 14.75 +50 +0.33% 12,600 539,935 32.72 2.60 0 300
ANV 18.35 18.9 18.2 18.9 18.05 +550 +3% 1,976,800 5,032,234 304.98 5.03 62,400 337,400
APG 4.18 4.18 4.2 4.26 4.16 0 0.00% 82,800 934,740 56.65 174.17 0 0
APH 7.22 7.15 7.3 7.33 7.11 -70 -0.97% 225,900 1,743,773 105.68 10.66 5,100 33,300
ASG 15.8 0 0 0.00% - 1,434,398 86.93 - 0 0
ASM 4.6 4.6 4.62 4.7 4.6 0 0.00% 301,400 1,873,093 113.52 46.00 18,500 300
ASP 15.95 16.05 15.8 16.5 15.8 +100 +0.63% 84,900 599,300 36.32 42.91 300 800
AST 59.4 59.3 59.5 59.5 58.5 -100 -0.17% 5,700 3,202,196 194.07 11.07 2,300 3,000
BAF 31.4 31.5 31.25 31.55 31.05 +100 +0.32% 1,904,800 11,491,985 696.48 63.13 259,180 34,800
BCE 6.27 6.31 6.28 6.6 5.9 +40 +0.64% 117,600 265,019 16.06 2.47 100 1,000
BCM 41.2 40.8 41.2 41.5 40.5 -400 -0.97% 651,500 42,228,000 2,559.27 12.56 92,700 11,100
BHN 27.45 27.35 27.35 27.35 26.45 -100 -0.36% 400 6,339,730 384.23 13.57 0 200
BID 34.1 33.8 34.1 34.45 33.65 -300 -0.88% 3,793,200 262,904,156 15,933.59 8.96 156,500 709,390
BKG 1.98 2.01 2.03 2.04 2 +30 +1.52% 42,800 143,934 8.72 14.26 0 0
BMI 14 14 13.9 14 13.85 0 0.00% 66,100 2,107,667 127.74 9.53 0 16,400
BMP 138 138.1 138.2 141 138 +100 +0.07% 147,200 11,304,996 685.15 9.20 17,610 80,800
BSI 27.15 26.85 27.4 27.4 26.6 -300 -1.10% 404,800 7,246,857 439.20 13.34 59,500 39,500
BSR 28.1 29.2 28.25 29.3 28.05 +1,100 +3.91% 8,793,200 146,213,151 8,861.40 28.08 840,300 466,200
BTP 6.68 6.66 6.68 6.68 6.66 -20 -0.30% 8,600 402,834 24.41 9.46 0 4,200
BVB 10.5 10.5 10.55 10.6 10.4 0 0.00% 969,000 6,728,610 407.79 15.02 17,200 154,100
BVH 68.4 69 68.6 69.6 67.7 +600 +0.88% 760,500 51,220,271 3,104.26 18.06 81,100 171,900
C32 15.05 15.45 15.5 15.5 15.45 +400 +2.66% 200 464,401 28.15 8.85 0 0
C47 8.09 8 8 8.1 8 -90 -1.11% 2,800 290,738 17.62 5.56 0 0
CCC 5.59 5.75 5.35 5.75 5.35 +160 +2.86% 300 236,066 14.31 5.83 0 0
CCL 3.12 3.12 3.12 3.13 3.1 0 0.00% 56,200 204,479 12.39 7.27 0 0
CDC 22.1 22.6 22.2 23 22 +500 +2.26% 304,600 2,385,324 144.57 63.84 22,500 1,800
CHP 26.4 26.2 26.2 26.2 26.2 -200 -0.76% 3,400 4,130,642 250.34 9.42 0 0
CIG 6.4 6.5 6.34 6.5 6.33 +100 +1.56% 17,500 331,760 20.11 2.92 0 0
CKG 5.41 5.55 5.46 5.71 5.43 +140 +2.59% 61,800 898,032 54.43 8.07 300 0
CMG 20.15 20.15 20.4 20.5 20.05 0 0.00% 180,700 4,692,772 284.41 11.36 3,900 56,600
CMV 7.55 0 0 0.00% - 137,077 8.31 - 0 0
CMX 4.49 4.5 4.49 4.52 4.45 +10 +0.22% 30,400 458,545 27.79 6.82 0 0
CRC 5.09 5.09 5.1 5.16 5.04 0 0.00% 200,900 543,103 32.92 5.72 10,700 0
CRE 4.92 4.81 4.9 4.9 4.75 -110 -2.24% 257,700 2,230,293 135.17 30.44 4,000 2,300
CRV 23 0 0 0.00% - 15,810,197 958.19 - 0 0
CTF 18.7 18.65 18.7 18.9 17.8 -50 -0.27% 247,100 1,783,944 108.12 196.32 1,500 21,100
CTG 30.5 30.55 30.6 30.8 30.25 +50 +0.16% 7,702,000 237,280,159 14,380.62 6.86 1,756,100 1,160,200
CTI 16.5 16.75 16.65 16.75 16.3 +250 +1.52% 112,800 1,160,773 70.35 7.42 200 4,700
CTR 70 68.9 70.7 70.7 68.8 -1,100 -1.57% 145,000 8,826,747 534.95 13.14 4,900 2,100
CTS 21.95 21.65 22.05 22.05 21.45 -300 -1.37% 1,852,500 5,894,103 357.22 7.97 266,300 92,500
CVT 26.8 0 0 0.00% - 983,316 59.59 - 0 0
DAH 2.49 2.59 2.5 2.65 2.43 +100 +4.02% 150,100 218,078 13.22 - 0 0
DAT 8.2 0 0 0.00% - 567,672 34.40 - 0 0
DBC 16.15 16.05 16.2 16.25 15.85 -100 -0.62% 1,549,600 6,918,296 419.29 4.10 5,300 8,300
DBD 46.1 46.75 46 46.85 45.55 +650 +1.41% 8,600 4,417,373 267.72 17.48 0 0
DBT 13.15 0 0 0.00% - 288,869 17.51 - 0 0
DC4 6.31 6.23 6.28 6.31 6.22 -80 -1.27% 24,400 685,477 41.54 3.07 0 800
DCL 49.5 49.5 49.5 49.95 46.7 0 0.00% 631,400 3,615,531 219.12 185.39 0 0
DGW 46.35 45.7 46.35 46.9 45.7 -650 -1.40% 1,308,300 10,207,598 618.64 18.34 247,300 407,800
DHA 55.7 55.1 54.8 56 54.8 -600 -1.08% 9,600 811,131 49.16 7.39 0 800
DHC 38.8 38.75 39 39 38.3 -50 -0.13% 148,700 4,117,173 249.53 9.72 8,500 21,800
DHM 6.85 6.83 6.83 6.83 6.83 -20 -0.29% 3,000 235,879 14.30 40.90 0 0
DIG 10.2 10.15 10.2 10.3 10.05 -50 -0.49% 4,805,800 8,568,557 519.31 10.27 119,500 67,900
DLG 1.92 1.95 1.92 2 1.92 +30 +1.56% 483,700 583,654 35.37 1.60 5,100 18,800
DMC 56 55.6 56 56 55.6 -400 -0.71% 3,800 1,930,847 117.02 11.45 0 100
DMX 75.4 75.9 75.4 76 74.5 +500 +0.66% 107,400 96,220,100 5,831.52 14.41 2,000 55,000
DPG 30.15 30.4 30 31.25 30 +250 +0.83% 846,200 3,605,048 218.49 9.48 32,000 200
DPR 38.4 38.35 38.45 38.6 38.05 -50 -0.13% 289,400 3,332,075 201.94 11.53 81,600 2,000
DQC 9.3 9.28 9.25 9.28 9.25 -20 -0.22% 4,900 255,739 15.50 75.45 0 0
DRH 1.07 0 0 0.00% - 132,367 8.02 - 0 0
DSC 9.7 9.74 9.75 9.85 9.71 +40 +0.41% 5,200 2,711,253 164.32 7.68 0 100
DSE 19.7 19.55 19.7 19.9 19.45 -150 -0.76% 403,100 8,372,284 507.41 26.14 1,400 147,700
DTA 3.38 3.42 3.39 3.45 3.38 +40 +1.18% 15,700 66,705 4.04 310.91 0 0
DTL 11.25 0 0 0.00% - 682,099 41.34 - 0 0
DTT 19.75 18.4 18.4 18.4 18.4 -1,350 -6.84% 500 149,993 9.09 11.21 0 0
DXS 5.24 5.26 5.3 5.35 5.17 +20 +0.38% 2,674,100 3,046,082 184.61 8.93 118,400 38,900
DXV 2.99 0 0 0.00% - 29,601 1.79 - 0 0
E1VFVN30 33.85 33.98 33.86 33.98 33.79 +130 +0.38% 252,500 - - - 143,710 121,100
ECO 20.55 20.2 20.2 20.2 20.2 -350 -1.70% 100 606,000 36.73 30.47 0 0
EIB 16.85 16.95 17 17.3 16.9 +100 +0.59% 6,250,600 31,573,114 1,913.52 27.79 283,100 553,900
ELC 11.8 11.8 11.95 12.05 11.6 0 0.00% 509,300 1,389,428 84.21 9.10 1,700 36,510
EVE 8.57 8.6 8.52 8.6 8.47 +30 +0.35% 11,600 361,026 21.88 9.21 10,100 2,300
EVG 3.97 3.97 3.99 4.03 3.9 0 0.00% 560,900 897,267 54.38 10.85 500 29,600
FCM 2.87 2.89 2.88 2.89 2.85 +20 +0.7% 10,500 133,595 8.10 7.92 0 0
FCN 11 10.9 11 11 10.75 -100 -0.91% 603,400 1,716,085 104.01 54.23 82,000 7,700
FDC 24 0 0 0.00% - 927,120 56.19 - 0 0
FIT 3.01 2.97 3.01 3.04 2.97 -40 -1.33% 273,000 1,009,601 61.19 25.17 0 0
FMC 36.1 36.35 36.2 36.8 36.2 +250 +0.69% 140,600 2,376,886 144.05 6.82 0 63,900
FRT 152 151.5 152.5 152.5 150 -500 -0.33% 363,800 27,090,481 1,641.85 32.56 177,000 128,700
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.11 0 0 0.00% - - - - 0 0
FUEABVND 10.1 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 11.83 11.79 11.81 11.81 11.57 -40 -0.34% 7,600 - - - 5,400 600
FUEFCV50 15.35 15.17 15.17 15.17 15.17 -180 -1.17% 1,400 - - - 0 0
FUEIP100 11.87 11.91 11.88 11.91 11.88 +40 +0.34% 400 - - - 0 0
FUEKIV30 12.9 12.94 12.91 12.96 12.91 +40 +0.31% 20,000 - - - 19,600 300
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUEKIVND 12.06 12.06 12 12.06 11.96 0 0.00% 700 - - - 7,700 5,700
FUEMAV30 23.28 23.42 23.28 23.42 23.24 +140 +0.6% 2,000 - - - 2,900 4,900
FUEMAVND 13.96 13.96 13.96 13.96 13.96 0 0.00% 100 - - - 0 0
FUEMITEC 10.89 11 11 11 11 +110 +1.01% 200 - - - 0 0
FUEPHVNS 9.37 9.36 9.35 9.36 9.35 -10 -0.11% 700 - - - 500 0
FUESSV30 23.96 23.85 23.63 23.85 23.63 -110 -0.46% 11,000 - - - 3,200 6,800
FUESSV50 28.39 28.38 28.38 28.38 28.31 -10 -0.04% 3,000 - - - 100 1,900
FUESSVFL 28.39 28.47 28.4 28.5 28.29 +80 +0.28% 4,300 - - - 300 100
FUETCC50 13.8 13.92 13.92 13.99 13.92 +120 +0.87% 3,400 - - - 0 0
FUETPVND 9.67 0 0 0.00% - - - - 0 0
FUEVFVND 32.79 32.94 32.9 32.95 32.69 +150 +0.46% 559,600 - - - 454,700 11,000
FUEVN100 24.68 24.6 24.6 24.8 24.5 -80 -0.32% 32,000 - - - 18,400 6,200
FUEVN50G 11.99 11.6 11.99 11.99 11.6 -390 -3.25% 1,100 - - - 0 0
GDT 15.85 15.9 15.7 15.9 15.7 +50 +0.32% 5,200 430,143 26.07 5.43 4,200 0
GEE 71 73 72.5 75 71.4 +2,000 +2.82% 2,752,800 46,756,442 2,833.72 8.18 486,400 29,800
GEG 12.1 12.05 12.1 12.15 12 -50 -0.41% 139,300 5,214,234 316.01 6.93 3,500 0
GEL 28.25 28.55 28.5 28.8 28 +300 +1.06% 1,272,800 25,409,500 1,539.97 46.96 237,500 38,500
GHC 24.8 25.35 24.9 25.35 24.8 +550 +2.22% 2,800 1,208,244 73.23 7.53 0 0
GIL 8.16 8.11 8.1 8.15 8.02 -50 -0.61% 90,700 823,945 49.94 25.50 3,300 200
GMD 55 57.5 55 57.9 54.1 +2,500 +4.55% 3,496,200 37,336,900 2,262.84 14.98 1,375,580 776,130
GMH 6.24 6.26 6.24 6.58 6 +20 +0.32% 2,200 103,290 6.26 5.80 0 0
GVR 31.8 31.9 32 32.1 31.65 +100 +0.31% 1,435,600 127,600,000 7,733.33 25.52 0 0
HAG 14.65 14.7 14.65 14.75 14.5 +50 +0.34% 2,177,100 18,630,769 1,129.14 - 509,300 25,500
HAP 7.1 7.18 6.91 7.18 6.91 +80 +1.13% 1,300 796,566 48.28 - 0 800
HAR 2.55 2.54 2.55 2.55 2.49 -10 -0.39% 52,500 243,038 14.73 14.19 0 0
HAS 8.34 8.9 7.9 8.9 7.81 +560 +6.71% 3,300 69,420 4.21 - 0 3,200
HCD 6 6 6.05 6.1 5.95 0 0.00% 16,500 277,187 16.80 11.07 0 0
HCM 24.25 24.1 24.35 24.35 23.9 -150 -0.62% 1,594,100 33,063,895 2,003.87 16.42 8,100 122,110
HDB 22.1 22.35 22.15 22.35 21.75 +250 +1.13% 15,208,500 145,428,304 8,813.84 6.24 2,420,000 2,200,200
HDC 11.15 11.65 11.4 11.9 11.25 +500 +4.48% 5,215,200 2,676,150 162.19 3.27 730,100 167,100
HDG 15.6 15.45 15.65 15.7 15.35 -150 -0.96% 1,151,600 6,287,491 381.06 7.42 128,010 394,000
HHP 17 17.3 17 17.3 16.95 +300 +1.76% 1,266,300 1,594,709 96.65 34.67 200 38,300
HHV 9.76 9.74 9.8 9.8 9.57 -20 -0.20% 2,693,500 5,595,746 339.14 7.84 16,000 47,900
HID 4.96 4.92 5.05 5.05 4.85 -40 -0.81% 403,100 377,641 22.89 - 0 3,000
HII 10.4 10.3 10.5 10.5 10.1 -100 -0.96% 448,900 758,729 45.98 14.95 108,860 6,400
HNA 21 21 21 21 21 0 0.00% 200 4,939,876 299.39 10.38 0 0
HPA 27.4 27.35 27.4 27.4 27.15 -50 -0.18% 12,300 7,794,750 472.41 4.68 200 400
HPG 21.15 21.25 21.2 21.5 21.15 +100 +0.47% 14,551,200 179,412,996 10,873.51 10.77 4,569,700 1,757,430
HQC 2.01 1.97 2.02 2.03 1.97 -40 -1.99% 1,155,600 1,234,401 74.81 16.15 14,000 60,400
HSL 7.63 7.52 7.51 7.62 7.4 -110 -1.44% 233,900 290,027 17.58 - 0 700
HT1 13.4 13.4 13.15 13.75 13.15 0 0.00% 888,200 5,113,305 309.90 18.69 0 0
HTG 34 34.6 34.05 34.6 34 +600 +1.76% 17,400 1,494,803 90.59 4.62 0 0
HTI 18.95 18.7 18.85 18.85 18.7 -250 -1.32% 8,100 466,550 28.28 2.80 300 4,900
HTL 19.65 19.8 19.4 19.8 19.4 +150 +0.76% 1,600 237,600 14.40 9.56 0 100
HTN 7.6 7.75 7.6 7.76 7.58 +150 +1.97% 577,800 1,035,977 62.79 38.94 10,500 1,000
HU1 4.95 0 0 0.00% - 123,750 7.50 - 0 0
HUB 10.9 11.05 11 11.05 11 +150 +1.38% 1,000 350,888 21.27 5.05 0 0
HVH 10.85 10.95 10.85 10.95 10.7 +100 +0.92% 291,900 785,580 47.61 11.37 3,900 0
HVN 21.2 21.05 21.4 21.5 21.05 -150 -0.71% 638,000 65,497,037 3,969.52 7.14 87,100 6,300
ICT 17.1 17.1 17.1 17.1 17.1 0 0.00% 7,500 550,364 33.36 17.31 0 0
IDI 5.3 5.3 5.36 5.36 5.18 0 0.00% 369,100 1,447,815 87.75 11.30 0 0
IJC 7.38 7.46 7.38 7.47 7.23 +80 +1.08% 1,691,900 4,696,672 284.65 5.66 14,400 44,000
ILB 19 19 19 19.1 19 0 0.00% 12,300 725,790 43.99 7.20 0 0
IMP 35.6 35.6 35.5 35.6 35.5 0 0.00% 1,100 5,482,719 332.29 18.02 0 500
ITC 8.88 9.1 8.88 9.18 8.87 +220 +2.48% 85,200 925,378 56.08 17.81 0 0
ITD 10.35 10.4 9.85 10.4 9.84 +50 +0.48% 22,000 321,184 19.47 3.82 0 0
JVC 2.89 2.85 2.87 2.89 2.84 -40 -1.38% 112,000 320,625 19.43 6.42 600 2,200
KBC 27.05 27.1 27.05 27.1 26.8 +50 +0.18% 1,432,400 25,521,554 1,546.76 11.06 131,500 50,900
KDC 51 51 50.9 51.1 50.8 0 0.00% 18,900 14,093,610 854.16 28.29 2,100 1,900,000
KDH 14.85 14.9 14.9 14.95 14.7 +50 +0.34% 6,358,600 18,554,966 1,124.54 17.13 820,800 898,230
KHG 4.59 4.59 4.62 4.62 4.54 0 0.00% 3,721,400 2,062,908 125.02 30.00 6,400 126,700
KHP 9.98 9.98 9.98 10 9.9 0 0.00% 8,900 620,621 37.61 10.63 0 0
KLB 11.35 11.15 11.4 11.4 11.1 -200 -1.76% 192,700 8,351,220 506.13 3.47 1,700 3,700
KMR 2.2 2.21 2.21 2.21 2.17 +10 +0.45% 500 125,700 7.62 25.11 0 300
KOS 5.82 5.42 5.42 5.42 5.42 -400 -6.87% 174,200 1,173,329 71.11 61.59 0 0
KSB 13.8 13.5 13.8 13.8 13.5 -300 -2.17% 1,053,600 1,544,990 93.64 11.49 11,100 48,500
LBM 26.8 26.85 26.5 27 26.5 +50 +0.19% 9,600 1,342,500 81.36 7.56 0 4,100
LCG 6.74 6.74 6.79 6.8 6.66 0 0.00% 901,500 1,392,498 84.39 9.87 1,800 41,000
LDG 2.45 2.44 2.46 2.47 2.4 -10 -0.41% 355,600 623,703 37.80 6.74 1,400 69,600
LGL 4.04 3.92 4.28 4.28 3.92 -120 -2.97% 14,700 201,869 12.23 9.87 0 0
LPB 39.7 39 39.7 40 39 -700 -1.76% 1,695,500 116,504,002 7,060.85 10.20 172,700 764,600
LPS 18.15 17.95 18.2 18.3 17.7 -200 -1.10% 375,000 25,285,591 1,532.46 19.75 6,200 27,600
LSS 7.8 7.82 7.82 7.82 7.7 +20 +0.26% 37,600 704,008 42.67 5.78 0 0
MBB 20 19.9 20 20.05 19.75 -100 -0.50% 7,779,000 184,338,673 11,172.04 5.98 1,872,510 2,128,300
MCH 140.9 141 140.9 141.3 139.6 +100 +0.07% 991,900 184,344,098 11,172.37 25.37 84,500 21,500
MCM 25.75 25.7 25.75 25.75 25.4 -50 -0.19% 45,500 2,827,000 171.33 14.56 0 0
MCP 28.7 28.6 28.5 28.8 27.9 -100 -0.35% 23,600 568,229 34.44 61.37 0 0
MDG 45.75 48 48.95 48.95 46.4 +2,250 +4.92% 15,700 495,589 30.04 11.51 0 0
MHC 6.8 6.8 6.78 6.8 6.78 0 0.00% 5,400 310,411 18.81 1.80 0 0
MSB 15.55 15.4 15.55 15.6 15.25 -150 -0.96% 5,893,900 57,657,600 3,494.40 8.54 478,200 2,272,340
MSH 33.6 33.5 33.85 34 33.1 -100 -0.30% 209,000 3,769,454 228.45 6.14 4,400 13,600
MZG 11.6 11.3 11.65 11.65 11.3 -300 -2.59% 434,900 1,448,175 87.77 10.23 0 105,300
NAB 12.25 12.25 12.25 12.35 12.1 0 0.00% 2,146,600 26,445,573 1,602.76 5.02 157,500 79,100
NAF 48 48 47.95 48 47.7 0 0.00% 269,200 2,936,736 177.98 18.71 7,400 100,000
NBB 17.2 17.2 17.2 17.2 17 0 0.00% 19,100 1,728,181 104.74 193.26 0 0
NHA 7.61 7.67 7.7 7.89 7.55 +60 +0.79% 126,000 546,617 33.13 4.53 0 1,500
NHH 9.8 9.8 9.79 9.89 9.79 0 0.00% 16,500 1,107,047 67.09 7.62 0 0
NHT 11.35 0 0 0.00% - 272,442 16.51 - 0 0
NKG 11.6 12 11.7 12 11.4 +400 +3.45% 7,784,500 5,907,888 358.05 26.55 1,007,900 218,400
NO1 3 3.04 3 3.04 3 +40 +1.33% 12,200 74,783 4.53 9.56 0 0
NSC 61 59 59.3 59.3 59 -2,000 -3.28% 500 1,036,896 62.84 4.81 0 500
NTC 133.7 134.2 133 134.2 133 +500 +0.37% 12,800 3,220,797 195.20 10.01 0 0
NTL 12.35 12.25 12.5 12.5 12.15 -100 -0.81% 199,900 1,494,254 90.56 92.11 14,400 20,500
NVL 10.75 10.7 10.8 10.85 10.5 -50 -0.47% 15,518,400 25,702,127 1,557.70 12.34 18,400 2,873,630
NVT 8.1 7.55 7.55 7.55 7.55 -550 -6.79% 100 683,275 41.41 38.92 0 0
OCB 10.25 10.35 10.25 10.4 10.2 +100 +0.98% 2,001,400 31,696,980 1,921.03 6.93 49,300 52,400
OGC 2.25 2.2 2.25 2.28 2.2 -50 -2.22% 178,200 660,000 40.00 9.82 200 800
OPC 19.4 19.4 19.3 19.4 18.85 0 0.00% 6,700 1,453,820 88.11 12.61 0 100
ORS 14.65 15.6 14.7 15.6 14.4 +950 +6.48% 10,104,600 9,733,322 589.90 44.32 1,464,100 81,300
PAC 15.5 15.3 15.55 15.65 15 -200 -1.29% 275,900 1,173,168 71.10 10.07 100 23,000
PAN 18.9 18.3 18.9 19 17.6 -600 -3.17% 3,861,400 4,587,319 278.02 5.97 389,900 740,000
PC1 19.2 19.5 19.2 19.65 19.2 +300 +1.56% 1,291,900 8,020,064 486.06 8.72 327,300 20,600
PDV 8.21 8.2 8.2 8.31 8.2 -10 -0.12% 34,400 650,382 39.42 6.53 0 0
PET 49.95 53.4 49.95 53.4 49.95 +3,450 +6.91% 1,087,200 8,263,317 500.81 23.18 0 0
PGC 15.85 15.7 15.8 15.8 15.5 -150 -0.95% 67,600 947,327 57.41 13.02 100 6,700
PGV 20.8 20.7 20.7 20.8 20.7 -100 -0.48% 1,400 25,116,239 1,522.20 6.25 0 0
PHC 3.68 3.74 3.68 3.79 3.6 +60 +1.63% 14,200 189,550 11.49 8.56 0 0
PIT 6.88 6.9 6.88 7.04 6.7 +20 +0.29% 4,900 98,051 5.94 - 0 0
PLP 3.45 3.45 3.45 3.49 3.4 0 0.00% 41,200 310,499 18.82 8.39 1,700 0
PLX 35.15 35.85 35.4 35.95 35.2 +700 +1.99% 3,235,600 46,385,529 2,811.24 24.35 232,000 540,600
PMG 5.98 5.58 5.57 5.8 5.57 -400 -6.69% 700 258,556 15.67 12.51 0 0
PNC 21.95 0 0 0.00% - 237,046 14.37 - 0 0
PNJ 19.2 18.6 19.15 19.15 18.6 -600 -3.13% 8,301,300 9,518,028 576.85 2.43 415,610 334,000
POW 12.65 12.55 12.7 12.7 12.55 -100 -0.79% 3,414,700 38,501,463 2,333.42 14.41 657,100 100
PPC 8.69 8.81 8.75 8.88 8.74 +120 +1.38% 333,600 2,824,601 171.19 17.11 45,400 61,200
PTB 31.05 30.9 31.3 31.3 30.75 -150 -0.48% 114,100 3,102,579 188.04 4.16 0 7,400
PTC 5.5 5.33 5.75 5.75 5.32 -170 -3.09% 16,800 171,581 10.40 3.51 0 0
PTL 1.67 1.65 1.61 1.65 1.6 -20 -1.20% 27,200 165,000 10.00 13.75 0 0
PVD 18 18.9 18.15 19 18 +900 +5% 9,608,600 17,534,327 1,062.69 12.26 1,424,700 12,700
QCG 10.65 10.65 10.7 10.75 10.5 0 0.00% 203,200 2,930,125 177.58 17.09 500 200
QNP 29.55 29.8 29.8 29.8 29.8 +250 +0.85% 100 1,204,217 72.98 8.44 0 0
RAL 72.6 72.7 71.7 72.7 71.7 +100 +0.14% 700 1,711,897 103.75 4.74 200 0
RYG 7.95 7.95 8 8 7.94 0 0.00% 27,700 418,567 25.37 9.58 0 0
SAB 43.3 43.4 43.4 43.5 43.2 +100 +0.23% 269,800 55,663,207 3,373.53 12.97 21,700 59,700
SAM 6.07 6.06 6.04 6.07 5.95 -10 -0.16% 26,700 2,440,685 147.92 24.14 0 6,200
SAV 12.6 0 0 0.00% - 344,417 20.87 - 0 0
SBG 14.5 14.65 14.4 14.8 14.35 +150 +1.03% 261,800 905,977 54.91 19.10 8,800 6,900
SBT 21.2 21.2 21.1 21.2 21 0 0.00% 1,170,300 20,272,404 1,228.63 25.42 49,200 350,220
SBV 6.14 6.1 6.1 6.1 6.1 -40 -0.65% 200 175,009 10.61 - 0 0
SCR 4.16 4.16 4.19 4.19 4.13 0 0.00% 903,100 1,791,275 108.56 23.50 83,900 25,200
SGR 10.05 10 10.1 10.45 10 -50 -0.50% 44,600 838,499 50.82 8.50 1,800 0
SGT 9.89 10.15 9.54 10.55 9.54 +260 +2.63% 107,200 1,502,233 91.04 4.51 0 0
SHA 4.03 3.99 4 4 3.82 -40 -0.99% 2,300 140,123 8.49 8.36 0 0
SHB 10.8 10.8 10.8 10.85 10.65 0 0.00% 39,415,000 57,712,001 3,497.70 4.15 321,900 1,713,400
SHI 14.05 14 14.1 14.1 14 -50 -0.36% 202,400 2,379,294 144.20 47.30 0 500
SIP 49.45 50 49.9 51.2 49.6 +550 +1.11% 192,300 12,105,647 733.68 10.06 10,300 1,600
SJD 13.9 13.85 13.9 13.95 13.85 -50 -0.36% 17,800 955,631 57.92 5.95 0 11,100
SKG 7.3 7.27 7.33 7.33 7.16 -30 -0.41% 65,500 483,438 29.30 10.08 0 0
SMC 10.5 10.3 10.5 10.55 10.15 -200 -1.90% 142,700 758,150 45.95 4.21 4,500 2,000
SPM 8.81 8.5 8.5 8.5 8.5 -310 -3.52% 100 117,045 7.09 - 0 0
SRF 7.33 7.44 7 7.44 6.97 +110 +1.5% 3,600 251,374 15.23 12.59 0 900
SSI 20.4 20.15 20.45 20.6 20.15 -250 -1.23% 19,083,400 60,476,242 3,665.23 9.81 1,650,510 1,638,340
STB 63.1 64.1 63.3 64.7 63.3 +1,000 +1.58% 4,167,400 120,842,327 7,323.78 20.35 124,000 1,454,400
STG 34.9 32.5 32.5 32.5 32.5 -2,400 -6.88% 100 3,193,234 193.53 10.88 0 0
SVD 4.76 5.02 5.02 5.02 5.02 +260 +5.46% 500 138,582 8.40 109.13 0 0
SVT 8.99 8.99 9.1 9.1 8.99 0 0.00% 1,200 155,626 9.43 5.80 0 0
TAL 22.35 22.25 22.45 22.5 22.2 -100 -0.45% 92,400 11,213,994 679.64 11.47 10,000 0
TCB 34.4 34.15 34.4 34.4 33.95 -250 -0.73% 14,608,300 241,995,110 14,666.37 9.56 8,870,000 3,673,570
TCH 11.9 12 12 12.05 11.65 +100 +0.84% 6,680,200 12,039,754 729.68 45.98 736,200 1,165,400
TCI 9.68 9.61 9.55 9.62 9.1 -70 -0.72% 181,600 1,111,117 67.34 95.15 0 0
TCL 28.7 29.2 28.7 29.2 28.7 +500 +1.74% 56,700 880,626 53.37 6.69 0 1,100
TCR 2.18 2.14 2.03 2.17 2.03 -40 -1.83% 12,400 22,182 1.34 48.64 0 0
TCT 17.55 16.6 17.5 17.5 16.6 -950 -5.41% 2,600 212,281 12.87 8.32 0 0
TCX 29 29.85 29.2 29.95 28.85 +850 +2.93% 6,452,400 82,817,432 5,019.24 11.00 2,455,100 1,760,100
TDC 6.75 6.72 6.77 6.78 6.6 -30 -0.44% 54,600 854,972 51.82 3.17 0 0
TDH 2.72 2.7 2.77 2.77 2.7 -20 -0.74% 11,900 304,162 18.43 2.80 0 0
TDP 29 28 28.8 29.05 28 -1,000 -3.45% 342,700 2,623,588 159.01 25.57 14,800 14,300
TDW 45.55 0 0 0.00% - 387,175 23.47 - 0 0
TEG 6.13 6.13 6.16 6.16 6.13 0 0.00% 120,500 740,544 44.88 33.14 0 0
THG 26.9 26.8 26.9 26.9 26.45 -100 -0.37% 28,000 942,725 57.13 5.66 400 0
TLD 7.99 7.89 7.99 7.99 7.83 -100 -1.25% 212,900 613,379 37.17 9.26 700 0
TLG 56.1 55.9 56.1 56.1 55.5 -200 -0.36% 160,900 5,395,934 327.03 14.00 58,500 80,800
TLH 3.48 3.43 3.49 3.5 3.4 -50 -1.44% 97,200 385,258 23.35 76.22 0 0
TMP 52.9 52.2 52.2 52.2 52.2 -700 -1.32% 100 3,654,000 221.45 11.51 0 0
TMS 34 31.85 32.15 34.5 31.85 -2,150 -6.32% 900 5,501,214 333.41 15.36 100 600
TMT 11.3 11.3 11.3 11.3 11.3 0 0.00% 1,000 416,721 25.26 6.63 0 1,000
TN1 11.75 11.85 11.75 11.85 11.5 +100 +0.85% 2,100 783,343 47.48 2.67 0 0
TNH 7.55 7.55 7.55 7.88 7.32 0 0.00% 234,800 1,251,238 75.83 - 900 82,300
TNI 4.06 4.23 4.1 4.3 4.1 +170 +4.19% 12,200 222,075 13.46 5.08 0 500
TPB 12.65 12.75 12.65 13.05 12.4 +100 +0.79% 27,474,500 35,369,098 2,143.58 4.78 2,062,100 1,292,700
TPC 11.35 0 0 0.00% - 145,472 8.82 - 0 0
TRA 36 36 36 36 35.8 0 0.00% 4,100 2,984,439 180.88 6.88 0 0
TSA 12.25 12 12.25 12.25 11.8 -250 -2.04% 7,800 485,100 29.40 17.05 0 900
TSC 1.77 1.77 1.77 1.8 1.76 0 0.00% 52,100 348,440 21.12 - 0 0
TTE 33.95 0 0 0.00% - 967,249 58.62 - 0 0
TTF 1.31 1.28 1.27 1.29 1.27 -30 -2.29% 1,405,700 526,314 31.90 47.41 0 23,100
TV2 25.9 26.35 25.85 26.6 25.85 +450 +1.74% 249,900 1,779,314 107.84 18.81 0 3,100
TVB 6.26 6.23 6.2 6.24 6.04 -30 -0.48% 2,600 679,827 41.20 32.62 0 0
TVS 12.95 13 13 13.1 12.75 +50 +0.39% 42,800 3,180,365 192.75 8.67 1,100 1,100
TVT 15.45 15.8 14.6 15.8 14.6 +350 +2.27% 1,100 331,800 20.11 8.50 0 900
UIC 54 53.9 54 54 53.9 -100 -0.19% 700 447,370 27.11 4.41 0 0
VAB 9.07 9.05 9.1 9.1 9.03 -20 -0.22% 241,900 8,163,779 494.77 4.30 14,100 2,100
VBB 12.3 12.35 13.05 13.05 12.35 +50 +0.41% 17,700 14,629,645 886.65 7.77 1,100 2,200
VCB 56.4 56.3 56.7 57.2 56.2 -100 -0.18% 3,290,100 470,424,508 28,510.58 14.61 182,030 601,230
VCG 15.55 15.5 15.55 15.55 15.1 -50 -0.32% 3,246,800 10,821,732 655.86 2.73 158,100 21,300
VCI 19.7 19.5 19.75 19.8 19.35 -200 -1.02% 6,999,500 22,468,523 1,361.73 10.52 9,900 276,400
VCK 28.25 28.2 28.2 28.35 28 -50 -0.18% 1,621,500 68,664,736 4,161.50 10.28 11,600 44,700
VDP 31.05 29.6 29.6 29.6 29.6 -1,450 -4.67% 2,200 653,668 39.62 10.25 0 0
VFG 41.8 41.8 41.2 41.8 41.2 0 0.00% 2,400 1,743,587 105.67 5.43 0 0
VHC 51.8 51.5 51.9 52 51.2 -300 -0.58% 224,400 10,786,838 653.75 8.15 30,300 7,100
VIC 223.6 232.9 225 235.5 225 +9,300 +4.16% 2,592,200 1,807,813,219 109,564.44 162.64 1,219,860 187,240
VID 4.17 0 0 0.00% - 170,286 10.32 - 0 0
VIP 9.83 9.82 9.81 9.9 9.79 -10 -0.10% 24,100 672,385 40.75 10.22 0 0
VJC 128 128.6 128.9 130.5 128 +600 +0.47% 820,100 98,905,355 5,994.26 34.50 49,900 56,520
VMD 15.35 15.3 15.35 15.4 15.3 -50 -0.33% 29,300 236,236 14.32 5.58 4,200 0
VND 13.9 13.75 14 14.05 13.7 -150 -1.08% 7,769,900 20,931,624 1,268.58 10.35 124,900 641,850
VNG 5.4 5.06 5.06 5.06 5.06 -340 -6.30% 100 492,220 29.83 75.52 0 0
VNL 19 18.9 18.9 18.9 18.9 -100 -0.53% 1,700 279,886 16.96 5.00 1,700 0
VNS 6.09 6 6.33 6.33 6 -90 -1.48% 42,500 407,155 24.68 10.62 0 200
VPB 24 23.95 24 24.1 23.75 -50 -0.21% 11,762,100 190,017,470 11,516.21 7.92 1,130,500 1,007,000
VPD 20.6 20.65 20.55 20.65 20.55 +50 +0.24% 200 2,201,076 133.40 8.39 0 0
VPG 1.08 1.1 1.09 1.11 1.06 +20 +1.85% 137,600 97,257 5.89 - 0 0
VPH 2.64 2.65 2.64 2.66 2.62 +10 +0.38% 11,400 252,698 15.32 - 0 0
VPI 54.1 55.8 54 56.1 53 +1,700 +3.14% 2,236,900 19,644,634 1,190.58 45.70 10,300 349,400
VPL 83.5 85.5 83.6 85.5 83 +2,000 +2.4% 1,012,900 160,522,007 9,728.61 138.35 53,400 263,800
VPX 23.2 23.75 23.8 24.15 23.55 +550 +2.37% 1,122,800 44,531,250 2,698.86 10.32 16,700 262,400
VRC 11.6 11.35 11.6 11.6 10.8 -250 -2.16% 234,700 567,500 34.39 945.83 0 0
VRE 24.95 25.3 25 25.5 24.8 +350 +1.4% 5,554,100 57,489,656 3,484.22 8.92 1,278,700 413,500
VSC 14.3 14.55 14.7 14.9 14.45 +250 +1.75% 21,856,200 5,447,089 330.13 15.85 1,522,600 433,900
VSH 41.3 41.3 41 41.45 41 0 0.00% 1,600 9,756,763 591.32 11.31 0 100
VSI 18.7 0 0 0.00% - 246,840 14.96 - 0 0
VTB 11.45 12 11.5 12.25 11.5 +550 +4.8% 4,500 129,654 7.86 8.32 0 100
VTO 11.35 10.9 11.1 11.1 10.8 -450 -3.96% 1,259,800 870,547 52.76 9.53 0 0
VTP 48.05 47.8 48.2 48.9 47.35 -250 -0.52% 439,000 9,650,111 584.86 16.70 42,200 3,560
VVS 85 84.3 85 87.2 82.3 -700 -0.82% 253,300 3,629,115 219.95 5.65 8,200 64,400
YBM 9.4 9.74 9.4 9.74 9.36 +340 +3.62% 2,500 313,380 18.99 6.09 0 0
YEG 7.75 8.15 7.79 8.29 7.75 +400 +5.16% 1,896,400 1,811,146 109.77 19.31 261,300 1,100
合計 8,419,112,547 510,249.25 68,960,830 63,385,540
▼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