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

2026/10/16 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 1,705.91
+7.56/+0.45%
売買高（相対取引を含む） 509,780,773 株
（前日比 -25.56%）
値上がり銘柄数 185
値下がり銘柄数 121
変わらず銘柄数 124
総銘柄数 430
売買代金（相対取引を含む） 10,996,282 百万VND
（前日比 -26.90%）
前日終値 1698.35 (10/15) 
始値 1697.89
高値 1713.57
安値 1696.71
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) 43,798,630 71,323,390 -27,524,760
VNX Allshare 2,721.35 +15.83 +0.59% VNSML 1,224.56 +3.00 +0.25% VN50Growth 965.38 +7.26 +0.76%
VN30 1,855.41 +11.70 +0.63% VNALL 1,730.04 +9.90 +0.58% VN Diamond 2,180.40 +17.44 +0.81%
VNMID 1,811.11 +7.21 +0.4% VNFIN Lead 2,742.29 +14.43 +0.53% VNMITECH 765.73 +3.31 +0.43%
VN100 1,751.58 +10.21 +0.59% VNFIN Select 2,803.55 +17.50 +0.63% VNDIVIDEND 844.48 +7.16 +0.86%
VNSHINE 794.97 +4.71 +0.6%
産業トレンド
+0.40 +0.19 +0.18 +0.56 -0.49 -0.39
-0.24 +0.57 +0.38 +0.74 +0.21 - -
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（2026/10/16 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 7 7.1 7.09 7.19 7.02 +100 +1.43% 684,300 2,795,573 170.46 7.35 76,600 10,300
AAM 7.4 7.4 7.4 7.4 7.4 0 0.00% 100 77,339 4.72 44.05 0 0
AAN 15.55 15.5 15.5 15.55 15.4 -50 -0.32% 222,800 1,420,574 86.62 12.50 0 0
AAT 1.88 2.01 1.92 2.01 1.91 +130 +6.91% 111,800 142,346 8.68 6.00 0 0
ABR 10.35 0 0 0.00% - 207,000 12.62 - 0 0
ABS 2.89 2.9 2.93 2.93 2.88 +10 +0.35% 35,100 232,000 14.15 - 0 0
ABT 50.4 50.2 50.1 50.4 50.1 -200 -0.40% 4,200 591,218 36.05 4.46 0 400
ACB 20.6 20.6 20.7 20.75 20.55 0 0.00% 5,160,300 119,571,092 7,290.92 6.82 2,194,600 3,462,030
ACC 3.94 3.94 3.99 4.08 3.85 0 0.00% 149,500 413,700 25.23 7.94 0 0
ACG 30.65 0 0 0.00% - 4,621,651 281.81 - 0 0
ACL 11.4 10.9 10.9 11.25 10.9 -500 -4.39% 800 546,733 33.34 15.96 0 0
ADG 7.44 7.5 7.96 7.96 7.5 +60 +0.81% 300 160,354 9.78 8.53 0 0
ADP 23.8 23.75 23.75 23.75 23.7 -50 -0.21% 1,400 547,196 33.37 7.16 0 0
ADS 7.6 7.54 7.59 7.6 7.53 -60 -0.79% 24,100 576,016 35.12 5.96 0 0
AFX 9.8 9.8 9.8 9.85 9.75 0 0.00% 105,700 343,000 20.91 7.25 0 0
AGG 8.92 9.16 8.92 9.23 8.91 +240 +2.69% 304,000 1,661,441 101.31 3.93 5,100 0
AGR 11.35 11.4 11.35 11.55 11.3 +50 +0.44% 146,800 2,602,754 158.70 20.28 100 1,000
ANT 15 15.35 15.25 15.4 15.1 +350 +2.33% 3,700 451,418 27.53 2.61 0 0
ANV 18.45 18.25 18.6 18.6 18.05 -200 -1.08% 985,200 4,859,167 296.29 4.86 28,000 258,200
APG 4.03 4.06 4.1 4.11 4.03 +30 +0.74% 36,200 907,905 55.36 169.17 0 0
APH 6.87 6.99 6.88 7.09 6.85 +120 +1.75% 237,000 1,704,751 103.95 10.42 36,100 2,700
ASG 15.55 15.5 15.5 15.5 15.5 -50 -0.32% 300 1,407,162 85.80 17.67 0 0
ASM 4.67 4.59 4.67 4.7 4.59 -80 -1.71% 559,400 1,869,021 113.96 45.90 600 402,100
ASP 15.75 15.75 15.5 15.95 15.5 0 0.00% 81,700 588,098 35.86 42.11 300 200
AST 60.1 60 60 60 60 -100 -0.17% 12,600 3,239,996 197.56 11.20 10,700 11,000
BAF 31 31 30.65 31 30.55 0 0.00% 1,148,800 11,309,572 689.61 62.12 54,200 191,100
BCE 6.3 6.1 6.31 6.31 5.9 -200 -3.17% 35,100 256,199 15.62 2.38 0 0
BCM 38.25 38.55 38.35 39 38.3 +300 +0.78% 303,400 39,899,250 2,432.88 11.87 21,400 32,400
BFC 61.6 59 60.3 61.9 57.3 -2,600 -4.22% 210,700 3,372,912 205.67 12.10 17,500 22,100
BHN 27.65 27.1 26.2 27.1 26.2 -550 -1.99% 1,300 6,281,780 383.04 13.44 0 0
BIC 19.15 19.4 19.15 19.4 19.15 +250 +1.31% 13,700 3,920,101 239.03 7.12 4,000 0
BID 33.2 33.95 33.45 34 33.45 +750 +2.26% 3,439,500 264,070,891 16,101.88 9.00 105,890 696,300
BKG 1.94 2.07 2.04 2.07 1.97 +130 +6.7% 2,225,300 148,231 9.04 14.68 3,000 0
BMC 10.45 10.3 10.45 10.65 10.3 -150 -1.44% 15,700 127,644 7.78 16.19 0 0
BMI 13.7 13.8 13.7 13.8 13.65 +100 +0.73% 47,600 2,077,557 126.68 9.39 0 0
BMP 140.7 140.5 141 141.5 140.5 -200 -0.14% 26,500 11,501,462 701.31 9.36 1,800 14,310
BRC 11.05 11.5 11.5 11.5 11.5 +450 +4.07% 100 142,312 8.68 6.85 0 0
BSI 25.4 26.2 25.6 26.4 25.55 +800 +3.15% 593,100 7,071,421 431.18 13.02 22,000 9,400
BSR 28.2 28.35 28.4 28.9 28.2 +150 +0.53% 7,500,700 141,956,946 8,655.91 27.26 526,300 224,990
BTP 6.73 6.67 6.73 6.9 6.67 -60 -0.89% 27,700 403,439 24.60 9.47 0 8,100
BTT 39.5 0 0 0.00% - 533,250 32.52 - 0 0
BVB 10.3 10.45 10.35 10.55 10.35 +150 +1.46% 3,108,600 6,696,569 408.33 14.95 84,100 32,500
BVH 71.4 72 71.4 72.1 70.1 +600 +0.84% 746,900 53,447,239 3,258.98 18.84 318,100 22,200
BWE 41.5 42 41.45 42 41.4 +500 +1.2% 74,100 10,556,575 643.69 11.23 0 100
C32 15 0 0 0.00% - 450,874 27.49 - 0 0
C47 8.15 8.13 8.15 8.15 8.13 -20 -0.25% 1,000 295,463 18.02 5.65 0 0
CCC 5.47 5.75 5.4 5.81 5.27 +280 +5.12% 1,300 236,066 14.39 5.83 0 0
CCI 16.15 16.15 16.15 16.15 16.15 0 0.00% 1,000 377,718 23.03 6.67 0 1,000
CCL 3.05 3.1 3.05 3.1 3.01 +50 +1.64% 81,400 203,169 12.39 7.23 0 0
CDC 21.9 22.7 22.1 22.75 21.9 +800 +3.65% 255,800 2,395,879 146.09 64.12 31,200 4,900
CHP 26.2 26.4 26.4 26.4 26.4 +200 +0.76% 600 4,162,173 253.79 9.49 0 0
CIG 6.78 6.48 6.7 6.85 6.42 -300 -4.42% 4,600 330,739 20.17 2.91 0 0
CII 12.95 12.8 12.95 13.1 12.75 -150 -1.16% 5,454,500 8,601,412 524.48 65.31 1,400 466,980
CKG 5.37 5.45 5.4 5.48 5.4 +80 +1.49% 8,000 881,851 53.77 7.92 0 0
CLC 53 54.3 53 54.3 53 +1,300 +2.45% 1,300 1,423,072 86.77 7.82 0 1,000
CLL 26.6 26.6 26.7 26.8 26.6 0 0.00% 1,700 904,400 55.15 9.63 0 0
CLW 50.9 0 0 0.00% - 661,700 40.35 - 0 0
CMG 19.25 19.75 19.5 19.9 19.5 +500 +2.6% 304,200 4,599,615 280.46 11.13 33,120 85,300
CMV 7.55 0 0 0.00% - 137,077 8.36 - 0 0
CMX 4.47 4.45 4.47 4.49 4.45 -20 -0.45% 20,600 453,451 27.65 6.74 0 0
CNG 19.45 19.5 19.5 19.5 19.45 +50 +0.26% 1,800 684,436 41.73 12.63 0 0
COM 24.9 26.6 26.6 26.6 26.6 +1,700 +6.83% 200 375,609 22.90 22.83 0 0
CRC 5 5 4.95 5 4.94 0 0.00% 95,100 533,500 32.53 5.62 12,400 1,100
CRE 5.56 5.4 5.43 5.55 5.21 -160 -2.88% 325,900 2,503,864 152.67 34.18 13,000 204,200
CRV 22.5 0 0 0.00% - 15,466,497 943.08 - 0 0
CSM 12.3 12.35 12.3 12.4 12.2 +50 +0.41% 14,300 1,279,772 78.03 30.05 0 0
CSV 23.6 23 23.6 24.1 22.85 -600 -2.54% 860,100 2,541,498 154.97 13.51 64,600 24,300
CTD 63 62.4 62.7 63 62.4 -600 -0.95% 204,000 6,977,769 425.47 8.85 22,520 7,000
CTF 19.35 18.9 19.4 19.4 18.9 -450 -2.33% 312,400 1,807,858 110.24 198.95 10,000 13,300
CTG 29.8 30.6 29.95 30.6 29.9 +800 +2.68% 10,200,000 237,668,506 14,491.98 6.87 3,347,500 1,992,260
CTI 15.85 15.95 16 16.15 15.9 +100 +0.63% 293,100 1,105,333 67.40 7.07 8,300 4,400
CTR 68.1 68 68.1 68.5 67.5 -100 -0.15% 130,900 8,711,448 531.19 12.97 4,300 25,200
CTS 20.45 21.1 20.8 21.35 20.6 +650 +3.18% 2,468,600 5,744,368 350.27 7.77 363,700 100
CVT 26.8 0 0 0.00% - 983,316 59.96 - 0 0
D2D 21.7 21.7 21.8 22.05 21.7 0 0.00% 34,100 656,636 40.04 2.89 0 0
DAH 2.66 2.66 2.84 2.84 2.5 0 0.00% 1,040,900 223,972 13.66 - 0 0
DAT 8.2 0 0 0.00% - 567,672 34.61 - 0 0
DBC 15.65 15.7 15.75 15.9 15.65 +50 +0.32% 1,170,600 6,767,430 412.65 4.01 7,800 142,400
DBD 46 46.45 45.4 46.45 45.4 +450 +0.98% 21,000 4,389,026 267.62 17.37 1,000 0
DBT 13.2 13.15 13.15 13.15 13.15 -50 -0.38% 100 288,869 17.61 21.42 0 0
DC4 5.98 6.01 5.98 6.08 5.98 +30 +0.5% 331,200 661,271 40.32 2.96 7,900 0
DCL 46.8 50 46.8 50 43.55 +3,200 +6.84% 1,807,700 3,652,052 222.69 187.27 0 0
DCM 33.9 33.9 33.55 33.9 33.3 0 0.00% 1,420,400 17,946,660 1,094.31 10.58 606,730 3,550
DGC 32.75 32.8 32.15 33.15 32.15 +50 +0.15% 551,200 12,456,732 759.56 4.43 600 10,400
DGW 45.05 44.5 44.9 45.4 44.1 -550 -1.22% 1,709,500 9,939,565 606.07 17.86 262,200 402,000
DHA 53.6 54.3 55 55.5 53.6 +700 +1.31% 33,000 799,354 48.74 7.28 0 100
DHC 36.9 37 37 37 36.45 +100 +0.27% 213,700 3,931,236 239.71 9.28 11,700 41,900
DHG 89.2 89.2 89.8 89.8 89.2 0 0.00% 3,300 11,662,550 711.13 14.14 1,400 0
DHM 6.88 6.88 6.88 6.88 6.88 0 0.00% 400 237,606 14.49 41.20 0 0
DIG 9.6 9.53 9.6 9.65 9.53 -70 -0.73% 3,165,000 8,045,157 490.56 9.65 7,580 131,820
DLG 1.9 1.89 1.91 1.93 1.89 -10 -0.53% 378,800 565,695 34.49 1.55 0 4,500
DMC 54 54.1 54.1 54.1 54.1 +100 +0.19% 300 1,878,756 114.56 11.14 0 0
DMX 74.7 75 74.7 75.4 74.1 +300 +0.4% 18,600 95,079,150 5,797.51 14.24 2,700 9,400
DPG 27.65 27.65 28 28.1 27.65 0 0.00% 298,300 3,278,933 199.93 8.62 11,200 26,900
DPM 21.2 21.2 21.25 21.3 21.15 0 0.00% 1,092,200 14,414,410 878.93 14.86 550 69,280
DPR 36.8 36.7 36.8 37.15 36.45 -100 -0.27% 428,100 3,188,714 194.43 11.04 3,300 11,200
DQC 9.42 9.45 9.42 9.45 9.11 +30 +0.32% 2,600 260,424 15.88 76.83 0 0
DRC 9.85 9.88 9.83 9.89 9.82 +30 +0.3% 125,600 1,525,761 93.03 12.88 0 0
DRH 1.07 0 0 0.00% - 132,367 8.07 - 0 0
DRL 41 41 41 41.1 41 0 0.00% 2,100 389,500 23.75 8.70 0 0
DSC 9.58 9.6 9.83 9.84 9.52 +20 +0.21% 2,400 2,672,283 162.94 7.57 100 0
DSE 21.25 20.65 21.25 21.35 20.65 -600 -2.82% 742,000 8,843,358 539.23 27.61 10,300 569,000
DSN 36.75 36.8 36.75 36.8 36.75 +50 +0.14% 3,400 444,655 27.11 6.46 0 0
DTA 3.4 3.35 3.23 3.39 3.23 -50 -1.47% 600 65,340 3.98 304.55 0 0
DTL 11.2 0 0 0.00% - 679,067 41.41 - 0 0
DTT 18 0 0 0.00% - 146,733 8.95 - 0 0
DVP 75.1 75 74.7 75.1 74.7 -100 -0.13% 8,200 3,000,000 182.93 8.87 0 300
DXG 10.25 10.15 10.25 10.35 10 -100 -0.98% 9,690,100 12,871,265 784.83 47.43 1,000 1,771,490
DXS 4.92 4.96 4.96 5 4.92 +40 +0.81% 1,366,500 2,872,351 175.14 8.42 18,000 38,100
DXV 3 2.8 2.8 2.8 2.8 -200 -6.67% 1,400 27,720 1.69 34.15 0 0
E1VFVN30 33.25 33.45 33.25 33.45 32.98 +200 +0.6% 293,400 - - - 33,010 211,200
ECO 20.4 0 0 0.00% - 612,000 37.32 - 0 0
EIB 16.45 16.35 16.5 16.55 16.25 -100 -0.61% 2,886,900 30,455,482 1,857.04 26.80 36,300 382,210
ELC 11.5 11.5 11.5 11.65 11.25 0 0.00% 565,600 1,354,103 82.57 8.87 12,600 19,650
EVE 8.5 8.5 8.41 8.5 8.4 0 0.00% 4,200 356,828 21.76 9.10 100 0
EVF 11.55 11.6 11.65 11.7 11.5 +50 +0.43% 744,300 8,822,563 537.96 10.33 8,800 8,600
EVG 3.58 3.8 3.58 3.8 3.55 +220 +6.15% 874,500 858,845 52.37 10.38 56,600 600
FCM 2.83 2.84 2.83 2.86 2.83 +10 +0.35% 27,000 131,284 8.01 7.78 0 0
FCN 10.45 10.45 10.45 10.6 10.35 0 0.00% 368,000 1,645,238 100.32 51.99 0 15,000
FDC 22.65 0 0 0.00% - 874,969 53.35 - 0 0
FIR 2.59 2.77 2.53 2.77 2.53 +180 +6.95% 110,600 195,755 11.94 98.93 0 0
FIT 2.91 2.94 2.91 2.94 2.88 +30 +1.03% 118,700 999,403 60.94 24.92 0 0
FMC 34.2 34.95 34 35 34 +750 +2.19% 11,200 2,285,342 139.35 6.55 0 0
FPT 58 58.2 58.7 58.7 57.9 +200 +0.34% 3,733,300 99,773,798 6,083.77 11.16 1,390,720 568,510
FRT 141 141 140.5 141.9 140.3 0 0.00% 188,300 25,212,923 1,537.37 30.30 211,060 658,870
FTS 18.7 18.6 18.75 18.95 18.5 -100 -0.53% 494,800 7,085,034 432.01 16.02 2,840 95,740
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.13 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 11.3 11.32 11.4 11.4 11.28 +20 +0.18% 2,300 - - - 0 400
FUEFCV50 15 15.01 15.01 15.55 15 +10 +0.07% 2,900 - - - 0 0
FUEIP100 12.99 13 13 13 13 +10 +0.08% 100 - - - 0 0
FUEKIV30 12.65 12.84 12.72 12.84 12.65 +190 +1.5% 2,700 - - - 700 100
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUEKIVND 11.84 11.9 11.88 11.9 11.84 +60 +0.51% 1,100 - - - 8,500 9,100
FUEMAV30 22.8 22.8 22.7 22.8 22.7 0 0.00% 400 - - - 100 400
FUEMAVND 13.69 13.69 13.69 13.69 13.69 0 0.00% 16,600 - - - 16,600 16,500
FUEMITEC 11 11 11 11 11 0 0.00% 100 - - - 100 0
FUEPHVNS 9.24 0 0 0.00% - - - - 0 0
FUESSV30 23.59 23.7 23.5 23.7 23.24 +110 +0.47% 8,300 - - - 900 6,400
FUESSV50 27.02 27.7 27.02 27.7 27.02 +680 +2.52% 1,200 - - - 500 400
FUESSVFL 28.14 28.13 28.19 28.36 28.07 -10 -0.04% 5,400 - - - 0 400
FUETCC50 13.55 13.6 13.62 13.62 13.59 +50 +0.37% 2,000 - - - 0 0
FUETPVND 9.67 0 0 0.00% - - - - 0 0
FUEVFVND 32.2 32.6 32.22 32.6 32.22 +400 +1.24% 111,200 - - - 20,330 20,800
FUEVN100 24.08 24.23 24.07 24.34 23.99 +150 +0.62% 48,000 - - - 7,500 34,700
FUEVN50G 11.9 11.9 11.9 11.9 11.9 0 0.00% 100 - - - 0 0
GAS 76.2 76.1 77.5 77.5 75.5 -100 -0.13% 822,300 183,625,476 11,196.68 16.38 265,500 150,280
GDT 15.8 15.75 15.7 15.75 15.7 -50 -0.32% 3,100 426,085 25.98 5.38 1,000 0
GEE 65.5 66 66 68 65.8 +500 +0.76% 740,600 42,272,948 2,577.62 7.40 22,500 61,320
GEG 11.75 11.8 11.7 11.9 11.7 +50 +0.43% 244,900 5,106,055 311.34 6.79 200 200
GEL 27.3 27.5 27.4 28.1 27.25 +200 +0.73% 851,900 24,475,000 1,492.38 45.23 105,000 76,100
GEX 22.4 22.5 22.5 23.1 22.45 +100 +0.45% 7,784,900 29,440,606 1,795.16 13.74 137,600 1,576,110
GHC 24 23.95 24 24 23.95 -50 -0.21% 8,500 1,141,517 69.60 7.11 1,500 0
GIL 7.9 7.9 7.9 7.94 7.89 0 0.00% 84,800 802,610 48.94 24.84 7,400 0
GMD 53 54 53 54.3 53 +1,000 +1.89% 1,763,400 23,376,195 1,425.38 14.07 556,090 715,400
GMH 6.7 6.7 6.7 6.7 6.7 0 0.00% 100 110,550 6.74 6.20 0 0
GSP 10.5 10.5 10.45 10.6 10.2 0 0.00% 139,900 779,818 47.55 8.06 0 0
GTA 7.32 0 0 0.00% - 71,956 4.39 - 0 0
GVR 30.9 31.25 30.9 31.5 30.9 +350 +1.13% 1,142,000 125,000,000 7,621.95 25.00 0 0
HAG 14.5 14.4 14.55 14.65 14.4 -100 -0.69% 1,450,600 18,250,550 1,112.84 - 13,500 43,160
HAH 48.2 48.9 48.35 49.05 48 +700 +1.45% 614,700 9,380,996 572.01 7.16 16,700 232,200
HAP 7.15 7.12 7.14 7.14 7.12 -30 -0.42% 1,000 789,909 48.17 - 0 0
HAR 2.54 2.51 2.48 2.58 2.48 -30 -1.18% 25,100 240,167 14.64 14.02 0 0
HAS 8.38 8.94 8.94 8.94 8.94 +560 +6.68% 4,200 69,732 4.25 - 4,200 0
HAX 8.42 8.45 8.42 8.49 8.37 +30 +0.36% 30,900 907,865 55.36 291.38 0 0
HCD 6 6.1 6 6.1 5.9 +100 +1.67% 33,600 281,807 17.18 11.25 510 0
HCM 24 23.75 24 24.15 23.7 -250 -1.04% 1,968,100 32,583,714 1,986.81 16.18 471,600 129,570
HDB 22.8 22.8 22.55 22.85 22.05 0 0.00% 24,291,300 148,356,390 9,046.12 6.36 2,469,340 10,631,190
HDC 10.35 10.35 10.3 10.6 10.3 0 0.00% 1,009,300 2,377,524 144.97 2.91 82,000 109,500
HDG 14.8 15 14.9 15.15 14.9 +200 +1.35% 746,300 6,104,360 372.22 7.20 36,800 64,100
HHP 17.2 17.25 17.2 17.8 16.25 +50 +0.29% 1,703,500 1,590,100 96.96 34.57 33,400 69,700
HHS 8.95 9 9.03 9.06 8.9 +50 +0.56% 712,700 3,887,874 237.07 1.02 400 121,000
HHV 9.52 9.5 9.51 9.52 9.38 -20 -0.21% 2,764,700 5,457,863 332.80 7.65 72,700 118,900
HID 5.03 5 5.03 5.03 4.75 -30 -0.60% 371,000 383,782 23.40 - 18,000 11,500
HII 8.89 9.51 8.89 9.51 8.89 +620 +6.97% 675,800 700,535 42.72 13.80 164,500 500
HMC 10.8 10.85 10.8 10.85 10.8 +50 +0.46% 10,400 296,205 18.06 9.48 0 0
HNA 21 0 0 0.00% - 4,939,876 301.21 - 0 0
HPA 27 26.55 27 27.5 26.55 -450 -1.67% 47,200 7,566,750 461.39 4.54 2,200 15,700
HPG 20.75 20.9 20.75 20.9 20.7 +150 +0.72% 10,189,400 176,457,958 10,759.63 10.59 402,600 1,553,110
HPX 3.79 3.81 3.79 3.84 3.77 +20 +0.53% 1,327,400 1,158,882 70.66 9.82 4,700 0
HQC 1.98 2 1.99 2.05 1.99 +20 +1.01% 2,881,400 1,253,199 76.41 16.39 146,600 759,700
HRC 29.5 30.9 28.5 30.9 28.5 +1,400 +4.75% 400 933,385 56.91 26.57 0 0
HSG 10.45 10.4 10.45 10.55 10.35 -50 -0.48% 2,090,700 8,395,532 511.92 9.15 600 56,940
HSL 7.79 7.77 7.79 7.83 7.66 -20 -0.26% 178,100 299,668 18.27 - 0 0
HT1 12.45 12.35 12.65 12.65 12.3 -100 -0.80% 225,900 4,712,635 287.36 17.22 0 0
HTG 33.5 33.6 33.5 33.6 33.5 +100 +0.3% 5,400 1,451,600 88.51 4.49 0 0
HTI 18.7 18.95 18.7 19.15 18.7 +250 +1.34% 12,100 472,787 28.83 2.84 0 200
HTL 19.7 19.7 19.7 19.7 19.7 0 0.00% 600 236,400 14.41 9.51 0 0
HTN 7.06 7.15 7.06 7.25 6.92 +90 +1.27% 331,900 955,772 58.28 35.93 6,500 15,060
HTV 12.45 12.45 12.45 12.45 12.45 0 0.00% 100 163,145 9.95 10.28 0 0
HU1 4.42 4.41 4.42 4.42 4.41 -10 -0.23% 800 110,250 6.72 11.70 0 0
HUB 10.6 10.6 10.6 10.65 10.55 0 0.00% 3,200 336,599 20.52 4.84 0 0
HVH 10.25 10.35 10.25 10.45 10.25 +100 +0.98% 252,800 742,534 45.28 10.75 19,600 0
HVN 20.4 21 20.45 21.2 20.4 +600 +2.94% 1,361,100 65,341,462 3,984.24 7.12 44,300 110,200
ICT 17.25 17.15 17.15 17.15 17.15 -100 -0.58% 100 551,973 33.66 17.36 0 0
IDI 5.21 5.17 5.21 5.25 5.07 -40 -0.77% 500,800 1,412,303 86.12 11.02 0 0
IJC 6.79 6.89 6.75 6.89 6.7 +100 +1.47% 1,129,700 4,337,811 264.50 5.23 11,300 125,900
ILB 19 19 19 19 18.8 0 0.00% 25,300 725,790 44.26 7.20 0 0
IMP 36.6 36.6 36.6 36.7 36 0 0.00% 3,900 5,636,728 343.70 18.52 0 1,100
ITC 8.81 8.85 8.81 8.85 8.8 +40 +0.45% 11,400 899,955 54.88 17.32 0 0
ITD 10.25 10.3 10.3 10.3 10.25 +50 +0.49% 6,000 318,095 19.40 3.79 0 0
JVC 2.81 2.94 2.84 2.96 2.84 +130 +4.63% 214,000 330,751 20.17 6.62 6,000 3,900
KBC 25.75 25.9 25.8 26.05 25.65 +150 +0.58% 873,600 24,391,448 1,487.28 10.57 6,000 75,940
KDC 50.6 50.6 50.3 50.6 50.2 0 0.00% 37,900 13,983,072 852.63 28.06 4,000 5,690
KDH 13.65 14.15 13.7 14.3 13.65 +500 +3.66% 7,622,200 15,879,341 968.25 16.26 47,100 2,119,480
KHG 4.52 4.52 4.52 4.55 4.5 0 0.00% 2,556,200 2,031,447 123.87 29.54 52,700 143,100
KHP 9.35 9.45 9.32 9.45 9.32 +100 +1.07% 400 587,663 35.83 10.06 0 100
KLB 10.95 11 11 11.15 10.95 +50 +0.46% 141,800 8,238,872 502.37 3.43 2,900 7,700
KMR 2.19 2.19 2.19 2.2 2.18 0 0.00% 1,400 124,562 7.60 24.89 0 0
KOS 7.76 7.22 7.22 7.22 7.22 -540 -6.96% 19,800 1,562,995 95.30 82.05 0 0
KSB 13.3 13.2 13.2 13.45 13.1 -100 -0.75% 382,100 1,510,657 92.11 11.23 10,000 34,400
L10 22.35 22.35 22.35 22.35 22.35 0 0.00% 1,900 218,807 13.34 5.81 0 0
LAF 17.9 17.9 17.9 17.9 17.9 0 0.00% 9,900 272,582 16.62 7.15 0 0
LBM 26.1 26.15 26.4 26.4 25.95 +50 +0.19% 15,100 1,307,500 79.73 7.36 1,000 5,400
LCG 6.46 6.42 6.49 6.53 6.35 -40 -0.62% 849,300 1,326,386 80.88 9.40 2,300 135,700
LDG 2.39 2.39 2.45 2.45 2.38 0 0.00% 666,000 610,922 37.25 6.60 52,900 0
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
LGL 4.15 4.29 4.15 4.39 4.04 +140 +3.37% 18,600 220,923 13.47 10.81 0 0
LHG 26.15 26.05 26.1 26.1 25.95 -100 -0.38% 6,100 1,302,813 79.44 5.10 0 1,500
LIX 24.9 24.9 25.45 25.45 24.8 0 0.00% 19,300 1,613,520 98.39 9.00 3,200 0
LM8 13 0 0 0.00% - 122,053 7.44 - 0 0
LPB 37.2 38 37.3 38.4 37.3 +800 +2.15% 2,042,300 113,516,720 6,921.75 9.94 509,800 822,800
LPS 17.3 17.25 17.4 17.75 17.25 -50 -0.29% 302,200 24,299,523 1,481.68 18.98 32,600 63,000
LSS 7.8 7.85 7.8 7.86 7.79 +50 +0.64% 37,900 706,709 43.09 5.80 0 0
MBB 19.9 19.85 19.9 20 19.8 -50 -0.25% 10,919,400 183,875,510 11,211.92 5.97 5,114,000 3,479,650
MCH 139.8 140 139 140.1 138.5 +200 +0.14% 594,200 183,036,693 11,160.77 25.19 16,300 17,810
MCM 26.45 26.45 26.65 26.65 26.45 0 0.00% 13,600 2,909,500 177.41 14.99 0 0
MCP 27.95 29.5 27.95 29.5 27.95 +1,550 +5.55% 48,500 586,110 35.74 63.30 0 0
MDG 40.9 39.9 40 40 39.9 -1,000 -2.44% 1,500 411,959 25.12 9.56 0 0
MHC 6.84 6.8 6.8 6.84 6.7 -40 -0.58% 1,000 310,411 18.93 1.80 0 0
MIG 15.6 15.5 15.6 15.7 15.5 -100 -0.64% 81,800 3,278,304 199.90 9.98 6,500 0
MSB 14.65 14.8 14.7 14.95 14.6 +150 +1.02% 11,746,800 55,411,200 3,378.73 8.20 114,800 3,155,500
MSH 31.6 31.45 31.6 31.6 31.45 -150 -0.47% 41,800 3,538,786 215.78 5.76 1,500 700
MSN 70.4 71.4 70.7 71.4 70.2 +1,000 +1.42% 3,013,700 109,595,507 6,682.65 26.35 551,700 329,200
MWG 72.8 73.9 73 73.9 72.8 +1,100 +1.51% 1,371,800 109,053,793 6,649.62 15.48 1,120,740 1,121,130
MZG 11.7 11.8 11.55 11.85 11.3 +100 +0.85% 1,828,900 1,512,253 92.21 10.68 57,400 75,300
NAB 12.1 12.1 12.05 12.2 11.9 0 0.00% 1,975,800 26,121,750 1,592.79 4.96 87,500 68,500
NAF 47.95 48 47.9 48 47.85 +50 +0.1% 249,800 2,936,736 179.07 18.71 0 4,100
NBB 17.3 17.3 17.05 17.3 17 0 0.00% 13,600 1,738,229 105.99 194.38 0 0
NCT 83.2 83.1 83 83.2 83 -100 -0.12% 9,200 2,174,372 132.58 6.14 400 3,000
NHA 7.24 7.26 7.4 7.4 7.16 +20 +0.28% 84,700 517,397 31.55 4.29 0 0
NHH 9.7 9.8 9.67 9.8 9.67 +100 +1.03% 4,500 1,107,047 67.50 7.62 0 0
NHT 11.2 11.45 11 11.45 10.8 +250 +2.23% 5,400 274,842 16.76 5.70 0 0
NKG 10.5 10.4 10.7 10.7 10.4 -100 -0.95% 1,971,000 5,120,169 312.21 23.01 114,300 9,000
NLG 21.4 21.5 21.4 21.9 21.4 +100 +0.47% 695,600 10,429,594 635.95 15.77 5,600 381,300
NNC 46.7 46.7 46.65 46.7 45.3 0 0.00% 19,400 1,023,664 62.42 7.61 0 400
NO1 3.27 3.23 3.27 3.29 3.23 -40 -1.22% 4,100 79,457 4.84 10.16 0 2,000
NSC 63.8 0 0 0.00% - 1,121,254 68.37 - 0 0
NT2 23.3 23.3 23.3 23.6 22.9 0 0.00% 1,803,900 6,707,511 408.99 6.09 716,400 322,400
NTC 132.7 132.9 133.2 133.5 131 +200 +0.15% 4,100 3,189,597 194.49 9.91 0 0
NTL 11.85 12 11.85 12.05 11.85 +150 +1.27% 126,600 1,463,759 89.25 90.23 30,400 10,400
NVL 10.7 10.65 10.75 10.85 10.65 -50 -0.47% 14,710,300 25,582,024 1,559.88 12.28 144,700 631,140
NVT 7.62 0 0 0.00% - 689,610 42.05 - 0 0
OCB 10 10.05 10.05 10.15 10 +50 +0.5% 523,300 30,778,227 1,876.72 6.73 14,200 30,600
OGC 2.21 2.25 2.25 2.27 2.14 +40 +1.81% 308,100 675,000 41.16 10.04 1,000 2,500
OPC 19.95 19.7 19.4 19.7 19.3 -250 -1.25% 7,300 1,476,302 90.02 12.81 0 0
ORS 13.45 13.5 13.5 13.65 13.45 +50 +0.37% 1,829,000 8,423,067 513.60 38.35 17,400 121,400
PAC 14.55 14.6 14.55 14.8 14.4 +50 +0.34% 158,400 1,119,493 68.26 9.61 1,600 0
PAN 18.05 18.2 18.2 18.3 18.1 +150 +0.83% 413,300 4,562,252 278.19 5.93 61,700 117,700
PC1 18.6 18.6 18.65 18.7 18.45 0 0.00% 335,400 7,649,907 466.46 8.32 400 28,160
PDN 83.1 83.1 83.1 83.5 83 0 0.00% 1,900 4,617,520 281.56 11.31 0 0
PDR 11.3 11.2 11.35 11.35 11.15 -100 -0.88% 2,910,000 11,175,465 681.43 20.97 14,300 173,580
PDV 8.52 8.5 8.5 8.7 8.5 -20 -0.23% 80,600 674,177 41.11 6.77 2,000 0
PET 51 50.5 51.5 51.5 50.2 -500 -0.98% 216,600 7,814,560 476.50 21.92 0 0
PGC 15.35 15.6 15 15.7 15 +250 +1.63% 154,100 941,293 57.40 12.94 0 0
PGD 20.8 20.8 20.8 20.8 20.8 0 0.00% 400 2,059,144 125.56 13.17 100 0
PGI 22 0 0 0.00% - 2,439,730 148.76 - 0 0
PGV 20.6 20.65 20.55 20.7 20.35 +50 +0.24% 6,700 25,055,572 1,527.78 6.23 0 1,200
PHC 3.58 3.57 3.6 3.69 3.5 -10 -0.28% 14,500 180,934 11.03 8.17 0 0
PHR 31.8 32 31.8 32.2 31.8 +200 +0.63% 251,200 7,804,730 475.90 9.87 0 400
PIT 6.64 6.84 6.87 6.87 6.82 +200 +3.01% 1,300 97,198 5.93 - 0 0
PJT 9.05 9.05 9.05 9.05 9.05 0 0.00% 1,400 225,189 13.73 12.10 0 0
PLP 3.28 3.5 3.48 3.5 3.2 +220 +6.71% 72,300 314,999 19.21 8.52 2,000 2,900
PLX 35.55 35.05 35.7 35.75 34.95 -500 -1.41% 5,070,900 45,350,427 2,765.27 23.81 135,800 1,018,300
PMG 6.25 5.82 5.82 5.82 5.82 -430 -6.88% 1,600 269,677 16.44 13.05 0 0
PNC 21.95 0 0 0.00% - 237,046 14.45 - 0 0
PNJ 18.2 18.8 18.2 19 18.15 +600 +3.3% 6,075,400 9,620,373 586.61 2.46 1,520,720 726,100
POW 12.2 12.2 12.3 12.35 12.1 0 0.00% 4,843,200 37,427,717 2,282.18 14.01 337,400 487,770
PPC 8.69 8.69 8.69 8.71 8.64 0 0.00% 63,300 2,786,127 169.89 16.87 0 0
PTB 29.3 29.65 29.3 29.7 29.3 +350 +1.19% 42,200 2,977,070 181.53 3.99 11,000 1,900
PTC 5.96 5.88 5.96 5.96 5.55 -80 -1.34% 400 189,287 11.54 3.87 0 0
PTL 1.63 1.63 1.67 1.67 1.58 0 0.00% 67,100 163,000 9.94 13.58 0 0
PVD 17.7 17.65 17.85 17.9 17.55 -50 -0.28% 1,687,300 16,374,650 998.45 11.45 800 318,620
PVP 22 22.4 22.05 22.85 22.05 +400 +1.82% 1,097,700 2,322,935 141.64 12.66 144,600 61,900
PVT 23.65 23.65 23.8 24.05 23 0 0.00% 7,476,700 12,225,133 745.43 11.40 1,675,600 704,350
QCG 11 10.8 11.75 11.75 10.5 -200 -1.82% 742,200 2,971,395 181.18 17.34 1,000 7,100
QNP 29 29.1 29 29.1 29 +100 +0.34% 1,100 1,175,930 71.70 8.24 0 0
RAL 72.5 72.6 72.5 72.6 70.4 +100 +0.14% 900 1,709,543 104.24 4.73 0 0
REE 45 44.95 44.95 45.15 44.95 -50 -0.11% 149,300 28,021,787 1,708.65 9.63 2,080 20,100
RYG 8 7.99 8 8.2 7.83 -10 -0.13% 137,600 420,673 25.65 9.63 0 0
S4A 32.6 33.5 33.5 33.5 33.5 +900 +2.76% 1,500 1,413,700 86.20 9.70 0 0
SAB 43 43 43 43.4 42.95 0 0.00% 363,600 55,150,182 3,362.82 12.85 128,900 105,600
SAM 6.08 6.06 6.07 6.1 5.94 -20 -0.33% 147,800 2,440,685 148.82 24.14 300 300
SAV 12.4 12.6 12.6 12.6 12.6 +200 +1.61% 1,000 344,417 21.00 33.78 0 0
SBA 23.6 24.65 23.6 24.8 22.25 +1,050 +4.45% 8,600 1,491,036 90.92 8.79 0 0
SBG 14.2 14.05 14.25 14.25 14 -150 -1.06% 134,900 842,999 51.40 18.32 7,600 7,200
SBT 22.65 22.65 22.65 22.85 22.6 0 0.00% 1,054,700 21,658,960 1,320.67 27.16 79,700 66,690
SBV 6.14 0 0 0.00% - 176,157 10.74 - 0 0
SC5 16.2 0 0 0.00% - 242,733 14.80 - 0 0
SCR 4.2 4.1 4.25 4.27 4.1 -100 -2.38% 870,400 1,765,440 107.65 23.16 49,000 29,100
SCS 40.15 40.1 40.05 40.85 40.05 -50 -0.12% 280,700 4,134,217 252.09 5.64 6,600 204,200
SFC 18.2 0 0 0.00% - 205,505 12.53 - 0 0
SFG 9.85 9.88 9.9 10.2 9.88 +30 +0.3% 2,300 473,226 28.86 14.77 0 0
SFI 26.45 0 0 0.00% - 651,914 39.75 - 0 0
SGN 51.2 51.2 51.2 51.2 51.1 0 0.00% 1,500 1,715,128 104.58 9.70 0 0
SGR 9.93 10 9.95 10 9.81 +70 +0.7% 18,800 838,499 51.13 8.50 0 0
SGT 10.45 9.91 10.65 10.65 9.9 -540 -5.17% 16,700 1,466,712 89.43 4.41 0 0
SHA 4.05 4 3.81 4 3.81 -50 -1.23% 6,500 140,475 8.57 8.39 0 0
SHB 10.4 10.65 10.6 10.9 10.55 +250 +2.4% 49,973,400 56,910,446 3,470.15 4.09 3,980,440 4,895,640
SHI 14 14 13.7 14 13.7 0 0.00% 147,800 2,379,294 145.08 47.30 0 5,500
SHP 31.45 31.4 31.5 31.5 31 -50 -0.16% 2,300 3,177,879 193.77 11.08 0 0
SIP 48.1 48.3 48.05 48.5 48.05 +200 +0.42% 21,100 11,694,055 713.05 9.71 400 3,200
SJD 13.9 13.95 13.9 13.95 13.9 +50 +0.36% 33,400 962,531 58.69 5.99 100 100
SJS 53.7 57.1 57.4 57.4 56.8 +3,400 +6.33% 156,800 16,985,813 1,035.72 46.80 200 1,200
SKG 7.32 7.3 7.31 7.31 7.2 -20 -0.27% 13,600 485,433 29.60 10.12 0 0
SMA 6.43 0 0 0.00% - 130,869 7.98 - 0 0
SMB 40.8 41.15 40.8 41.15 40.8 +350 +0.86% 9,900 1,228,190 74.89 8.02 0 1,000
SMC 9.77 9.69 9.89 9.89 9.69 -80 -0.82% 24,400 713,250 43.49 3.96 0 0
SPM 8.81 0 0 0.00% - 121,314 7.40 - 0 0
SRC 33.85 0 0 0.00% - 1,234,906 75.30 - 0 0
SRF 7.2 7.35 7.1 7.35 7.1 +150 +2.08% 700 248,333 15.14 12.44 0 0
SSB 15.9 16.15 16 16.3 15.9 +250 +1.57% 1,909,700 56,021,120 3,415.92 8.59 85,300 175,050
SSC 22 22 22 22 22 0 0.00% 100 291,979 17.80 23.66 0 0
SSI 19.25 19.45 19.35 19.55 19.3 +200 +1.04% 12,587,800 58,375,330 3,559.47 9.47 2,244,250 670,380
ST8 2.27 2.19 2.38 2.38 2.19 -80 -3.52% 79,600 56,329 3.43 - 0 0
STB 62.8 62.8 62.6 64.6 62.6 0 0.00% 1,790,000 118,391,547 7,219.00 19.94 501,300 398,310
STG 37.5 0 0 0.00% - 3,684,501 224.66 - 0 0
STK 7.99 7.9 7.99 8 7.9 -90 -1.13% 2,900 1,217,667 74.25 22.13 0 700
SVC 16.75 15.8 15.75 16 15.75 -950 -5.67% 9,000 1,473,631 89.86 3.29 400 0
SVD 4.52 0 0 0.00% - 124,779 7.61 - 0 0
SVT 8.81 8.9 8.9 8.9 8.9 +90 +1.02% 500 154,068 9.39 5.74 0 0
SZC 17.45 17.4 17.6 17.75 17.4 -50 -0.29% 319,700 3,131,754 190.96 9.86 18,300 34,800
SZL 28.4 28.4 28 28.65 28 0 0.00% 9,800 805,206 49.10 6.90 0 0
TAL 21.65 21.65 21.65 21.95 21.6 0 0.00% 67,600 10,911,594 665.34 11.17 0 4,480
TBC 31.75 31.5 31.4 31.7 31.4 -250 -0.79% 1,900 2,000,250 121.97 10.41 0 0
TCB 32.9 33.2 32.9 33.2 32.75 +300 +0.91% 12,740,900 235,263,182 14,345.32 9.29 1,254,160 441,210
TCH 11.1 11.2 11.3 11.3 11.1 +100 +0.9% 3,279,600 11,237,103 685.19 42.91 369,040 308,730
TCI 9.82 9.8 9.82 9.9 9.7 -20 -0.20% 39,600 1,133,085 69.09 97.03 0 0
TCL 28.6 28.6 28.6 28.65 28.6 0 0.00% 29,800 862,531 52.59 6.55 0 0
TCM 14.85 14.7 14.85 14.9 14.7 -150 -1.01% 735,700 1,729,288 105.44 6.80 46,000 10,900
TCO 10.3 9.95 10 10.3 9.95 -350 -3.40% 113,300 570,340 34.78 8.35 0 0
TCR 2.04 2.06 2.04 2.06 2.04 +20 +0.98% 1,100 21,353 1.30 46.82 0 0
TCT 17.35 17.65 17.5 17.65 17.5 +300 +1.73% 400 225,708 13.76 8.85 0 0
TCX 27.65 27.6 27.8 27.9 27.5 -50 -0.18% 1,816,200 76,574,912 4,669.20 10.17 141,600 736,530
TDC 6.41 6.47 6.4 6.49 6.2 +60 +0.94% 97,000 823,165 50.19 3.06 0 0
TDG 2.13 2.16 2.2 2.2 2.1 +30 +1.41% 8,900 52,296 3.19 9.15 0 0
TDH 2.75 2.74 2.7 2.81 2.7 -10 -0.36% 26,200 308,669 18.82 2.85 0 0
TDM 59.5 59.4 57.4 59.4 57.4 -100 -0.17% 1,000 7,259,274 442.64 33.98 0 0
TDP 30.1 29.8 29.9 29.9 28.7 -300 -1.00% 226,700 2,792,247 170.26 27.21 5,100 6,700
TDW 44.7 0 0 0.00% - 379,950 23.17 - 0 0
TEG 6.07 6.08 6.06 6.1 6.06 +10 +0.16% 145,200 734,504 44.79 32.86 0 0
THG 26.95 26.8 27 27 26.65 -150 -0.56% 33,500 942,725 57.48 5.66 0 0
TIP 15.85 15.95 15.9 15.95 15.85 +100 +0.63% 18,700 1,036,875 63.22 4.80 0 0
TIX 40.65 0 0 0.00% - 1,219,500 74.36 - 0 0
TLD 8.2 8.23 8.2 8.25 8.15 +30 +0.37% 80,200 639,811 39.01 9.66 0 0
TLG 54.8 54.9 54.9 55.2 54.3 +100 +0.18% 195,000 5,299,406 323.13 13.75 59,200 56,400
TLH 3.29 3.29 3.29 3.34 3.25 0 0.00% 75,700 369,533 22.53 73.11 0 0
TMP 50.3 50.2 50.2 50.2 50.2 -100 -0.20% 100 3,514,000 214.27 11.07 0 0
TMS 33 0 0 0.00% - 5,699,845 347.55 - 0 0
TMT 11.1 11.35 11.25 11.4 11.25 +250 +2.25% 2,900 418,565 25.52 6.66 0 0
TN1 11.3 11.7 11.35 11.7 11.35 +400 +3.54% 5,000 773,428 47.16 2.63 0 0
TNC 29.2 27.4 31.2 31.2 27.4 -1,800 -6.16% 1,100 527,450 32.16 14.40 0 0
TNH 6.61 6.77 6.61 6.79 6.61 +160 +2.42% 116,000 1,121,971 68.41 - 1,700 840
TNI 4.21 4.1 4.29 4.29 4.1 -110 -2.61% 8,200 215,250 13.13 4.92 500 200
TNT 10.1 9.99 9.67 10 9.67 -110 -1.09% 10,100 509,490 31.07 37.28 0 0
TPB 11.75 12 11.85 12.25 11.75 +250 +2.13% 18,806,500 33,288,562 2,029.79 4.50 566,400 830,810
TPC 9.51 0 0 0.00% - 121,889 7.43 - 0 0
TRA 35.5 35 36.5 36.5 35 -500 -1.41% 2,200 2,901,538 176.92 6.69 0 0
TRC 24.5 24.25 24.65 24.65 24 -250 -1.02% 164,900 727,500 44.36 2.85 0 0
TSA 12.25 12.2 12.2 12.2 11.4 -50 -0.41% 7,700 493,185 30.07 17.33 0 200
TSC 1.71 1.75 1.72 1.78 1.72 +40 +2.34% 125,900 344,503 21.01 - 0 0
TTA 10.65 10.65 10.55 10.65 10.55 0 0.00% 6,700 1,901,654 115.95 10.19 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
TTF 1.31 1.29 1.28 1.31 1.26 -20 -1.53% 1,013,400 530,425 32.34 47.78 87,800 0
TV2 25.2 25.1 25.3 25.4 25.05 -100 -0.40% 244,400 1,694,907 103.35 17.92 0 2,000
TVB 6.16 6.17 6.16 6.2 5.86 +10 +0.16% 2,800 673,280 41.05 32.30 0 0
TVS 13.1 13.3 12.8 13.3 12.8 +200 +1.53% 48,800 3,253,758 198.40 8.87 2,800 100
TVT 15 0 0 0.00% - 315,000 19.21 - 0 0
TYA 16.85 0 0 0.00% - 103,213 6.29 - 0 0
UIC 54 0 0 0.00% - 448,200 27.33 - 0 0
VAB 9 9 8.99 9.03 8.96 0 0.00% 311,600 8,118,675 495.04 4.27 200 12,790
VBB 11.75 12.45 11.8 12.5 11.8 +700 +5.96% 31,100 14,748,103 899.27 7.84 0 0
VCA 6.35 6.36 6.35 6.36 6.35 +10 +0.16% 1,200 96,591 5.89 - 0 0
VCB 56.5 56.9 56.9 57.3 56.6 +400 +0.71% 2,388,700 475,437,913 28,990.12 14.76 121,700 755,230
VCF 271 288.5 280 288.5 280 +17,500 +6.46% 200 7,668,080 467.57 14.81 0 0
VCG 15 15.15 15 15.35 14.9 +150 +1% 2,870,900 10,577,370 644.96 2.67 565,480 10,210
VCI 18.85 18.95 19.1 19.25 18.8 +100 +0.53% 5,852,900 21,834,795 1,331.39 10.22 9,800 2,004,190
VCK 27.9 27.6 27.9 28.1 27.6 -300 -1.08% 1,269,600 67,203,784 4,097.79 10.07 88,000 272,100
VDP 30.2 32.3 32 32.3 32 +2,100 +6.95% 3,400 713,294 43.49 11.18 0 0
VDS 9.9 9.9 10 10.05 9.9 0 0.00% 306,300 2,692,800 164.20 9.39 7,300 79,300
VFG 42 41.5 41.8 41.8 41.5 -500 -1.19% 800 1,731,073 105.55 5.39 0 0
VGC 43.4 43.35 43.4 44.25 42.6 -50 -0.12% 395,700 19,435,973 1,185.12 13.85 13,100 104,200
VHC 50.7 50.6 50.7 50.8 50.5 -100 -0.20% 98,700 10,598,330 646.24 8.01 4,570 37,390
VHM 58.9 61 59.3 61.8 59.3 +2,100 +3.57% 8,494,300 501,104,264 30,555.14 5.98 1,552,700 1,459,850
VIB 13.8 13.85 13.85 14 13.75 +50 +0.36% 6,624,100 47,145,479 2,874.72 6.47 974,000 690,680
VIC 218 215 218.3 219.5 214.5 -3,000 -1.38% 2,419,600 1,668,870,082 101,760.37 150.14 224,110 542,760
VID 4.1 0 0 0.00% - 167,428 10.21 - 0 0
VIP 9.74 9.81 9.75 9.85 9.75 +70 +0.72% 43,800 671,700 40.96 10.21 0 0
VIX 11.75 11.85 11.85 12.15 11.8 +100 +0.85% 28,177,100 30,487,544 1,859.00 3.35 240,800 4,176,150
VJC 127.3 127.5 127.3 127.8 126.3 +200 +0.16% 804,100 98,059,353 5,979.23 34.20 13,900 61,120
VMD 15.05 15 15.35 15.35 15 -50 -0.33% 1,800 231,604 14.12 5.47 0 1,600
VND 13.25 13.25 13.3 13.5 13.15 0 0.00% 8,816,100 20,170,474 1,229.91 9.98 27,700 2,293,930
VNG 5 5.19 5.02 5.19 5.02 +190 +3.8% 1,000 504,866 30.78 77.46 0 0
VNL 18.95 18.9 18.9 18.9 18.9 -50 -0.26% 2,600 279,886 17.07 5.00 2,500 0
VNM 57.2 57.8 57.4 58.1 57.4 +600 +1.05% 1,620,000 120,799,425 7,365.82 14.35 755,530 541,560
VNS 6.46 6.44 6.44 6.44 6.2 -20 -0.31% 500 437,013 26.65 11.40 0 0
VOS 11.3 11.4 11.45 11.6 11.3 +100 +0.88% 773,100 1,596,000 97.32 5.24 73,200 13,100
VPB 24.45 24.5 24.4 24.5 24.25 +50 +0.2% 9,651,700 194,381,128 11,852.51 8.10 132,300 1,188,710
VPD 20.7 20.85 20.55 21 20.55 +150 +0.72% 6,300 2,222,394 135.51 8.47 100 0
VPG 1.11 1.18 1.18 1.18 1.16 +70 +6.31% 430,800 104,331 6.36 - 0 0
VPH 2.64 2.64 2.66 2.66 2.6 0 0.00% 3,400 251,745 15.35 - 0 0
VPI 49.4 48.1 49.4 49.8 47.95 -1,300 -2.63% 1,565,200 16,933,815 1,032.55 39.39 74,420 148,440
VPL 77 79 76.8 79 76.4 +2,000 +2.6% 775,100 148,318,580 9,043.82 127.83 154,200 72,300
VPS 8.24 8.24 8.24 8.24 8.24 0 0.00% 300 201,557 12.29 8.61 0 0
VPX 23 23 23.1 23.2 22.9 0 0.00% 153,500 43,125,000 2,629.57 9.99 400 11,810
VRC 11.75 0 0 0.00% - 587,500 35.82 - 0 0
VRE 22.6 22.85 22.75 23.2 22.65 +250 +1.11% 2,582,800 51,922,476 3,166.00 8.05 712,700 630,350
VSC 12.9 13 13 13.25 12.95 +100 +0.78% 4,628,000 4,866,815 296.76 14.16 346,500 86,300
VSH 41 41 41 41 41 0 0.00% 4,700 9,685,891 590.60 11.23 0 0
VSI 18.55 0 0 0.00% - 244,860 14.93 - 0 0
VTB 10.6 11.2 10.8 11.2 10.8 +600 +5.66% 900 121,011 7.38 7.76 0 0
VTO 11.1 11.25 11.1 11.25 11.05 +150 +1.35% 377,500 898,500 54.79 9.83 0 0
VTP 46.5 46.7 46.65 47.3 46.45 +200 +0.43% 229,100 9,428,037 574.88 16.32 100 3,500
VVS 79.3 79.4 79.9 80.7 79.1 +100 +0.13% 81,300 3,418,170 208.43 5.32 1,000 6,700
YBM 9.87 9.85 9.86 9.86 9.74 -20 -0.20% 700 316,919 19.32 6.16 0 0
YEG 7.82 7.79 7.96 7.96 7.76 -30 -0.38% 448,300 1,598,714 97.48 18.46 6,200 3,200
合計 8,132,961,588 495,912.29 43,798,630 71,323,390
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