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

2026/01/05 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 1,788.40
+3.91/+0.22%
売買高（相対取引を含む） 870,442,791 株
（前日比 +23.55%）
値上がり銘柄数 102
値下がり銘柄数 232
変わらず銘柄数 88
総銘柄数 422
売買代金（相対取引を含む） 25,892,099 百万VND
（前日比 +15.85%）
前日終値 1784.49 (12/31) 
始値 1787.13
高値 1797.40
安値 1775.19
年初来高値 1,788.40 (01/05) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 66,432,370 89,498,130 -23,065,760
VNX Allshare 2,971.56 -10.58 -0.35% VNSML 1,460.72 -15.23 -1.03% VN50Growth 1,074.08 +0.09 +0.01%
VN30 2,028.68 -1.95 -0.1% VNALL 1,887.55 -5.87 -0.31% VN Diamond 2,598.26 -12.56 -0.48%
VNMID 2,183.61 -33.60 -1.52% VNFIN Lead 2,924.81 -46.56 -1.57% VNMITECH 937.94 -14.29 -1.5%
VN100 1,912.69 -5.31 -0.28% VNFIN Select 2,933.24 -46.32 -1.55% VNDIVIDEND 976.87 3.06 0.31%
産業トレンド
-0.65 -0.80 +0.50 -1.18 -0.37 -0.79
+1.65 -0.79 -0.36 -0.09 -0.35 - -
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（2026/01/05 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 7.88 7.7 7.89 7.94 7.7 -180 -2.28% 1,704,200 3,031,819 181.55 7.99 1,200 47,200
AAM 6.9 6.88 6.85 6.88 6.85 -20 -0.29% 2,600 71,904 4.31 - 0 0
AAT 3.23 3.29 3.23 3.29 3.21 +60 +1.86% 33,200 232,995 13.95 - 0 0
ABR 12.9 12.9 12.9 12.9 12.9 0 0.00% 700 258,000 15.45 13.07 0 0
ABS 3.11 3.11 3.11 3.13 3.07 0 0.00% 187,900 248,800 14.90 103.67 0 0
ABT 70 70 72.1 72.2 69.2 0 0.00% 4,000 824,408 49.37 9.18 0 0
ACB 24 24 24 24.1 23.85 0 0.00% 8,986,200 123,279,758 7,382.02 6.54 1,627,190 901,710
ACC 13.85 13.8 13.8 13.8 13.5 -50 -0.36% 19,600 1,449,000 86.77 27.71 0 0
ACG 35.55 35.45 35.5 35.75 35.45 -100 -0.28% 66,900 5,345,433 320.09 12.73 1,600 0
ACL 14.5 14.3 14.4 14.5 14 -200 -1.38% 14,700 717,274 42.95 66.51 0 0
ADG 8.6 9 8.62 9 8.6 +400 +4.65% 8,400 192,425 11.52 10.82 100 0
ADP 23.1 22.8 23 23 22.7 -300 -1.30% 21,500 525,309 31.46 6.16 0 0
ADS 7.92 7.9 7.94 7.94 7.88 -20 -0.25% 47,600 603,518 36.14 11.84 0 0
AFX 11.8 11.95 11.9 12 11.8 +150 +1.27% 165,400 - - 14.94 0 0
AGG 14.25 14.15 14.15 14.25 13.95 -100 -0.70% 477,400 2,299,772 137.71 7.73 6,300 58,000
AGR 16.1 15.35 16.1 16.1 15.2 -750 -4.66% 1,040,800 3,504,586 209.86 24.48 79,400 27,500
ANV 25.7 25.35 25.7 26.05 24.85 -350 -1.36% 1,864,500 6,749,583 404.17 141.62 301,200 277,700
APG 10.45 10.4 10.4 10.4 10.1 -50 -0.48% 124,200 2,325,668 139.26 - 0 2,700
APH 6.35 6.34 6.35 6.38 6.31 -10 -0.16% 483,400 1,546,226 92.59 12.99 10,000 26,700
ASG 17 16.9 16.8 16.9 16.8 -100 -0.59% 400 1,534,261 91.87 52.98 0 0
ASM 6.44 6.4 6.45 6.49 6.4 -40 -0.62% 223,100 2,606,043 156.05 12.38 0 0
ASP 4.69 4.83 4.56 5 4.55 +140 +2.99% 41,200 180,350 10.80 25.29 0 0
AST 77 75 77 77 75 -2,000 -2.60% 24,100 3,375,000 202.10 23.59 15,000 17,300
BAF 37.45 36.9 37.35 37.35 36.65 -550 -1.47% 2,372,300 11,218,399 671.76 23.71 0 298,500
BBC 69 69 69 69 69 0 0.00% 1,000 1,293,935 77.48 11.72 0 0
BCE 10.9 10.9 10.85 10.9 10.75 0 0.00% 28,100 381,500 22.84 5.11 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 61.8 61.1 61.6 61.6 60.5 -700 -1.13% 140,300 63,238,500 3,786.74 30.40 19,300 30,210
BFC 42.7 42.8 42.7 43.3 42.3 +100 +0.23% 141,300 2,446,790 146.51 7.62 700 25,300
BHN 31.2 31.95 31 31.95 30.5 +750 +2.4% 3,800 7,406,010 443.47 19.98 200 0
BIC 22.8 22.4 23.15 23.15 22.4 -400 -1.75% 98,200 2,627,002 157.31 5.27 700 56,120
BID 38.9 38.45 38.85 38.9 37.9 -450 -1.16% 3,885,400 269,971,366 16,165.95 12.00 579,400 772,000
BKG 2.87 2.83 2.9 2.91 2.8 -40 -1.39% 111,200 202,654 12.13 13.61 0 0
BMC 14.75 14.9 14.9 15.5 14.9 +150 +1.02% 18,500 184,650 11.06 8.03 2,300 1,100
BMI 17.3 17.3 17.2 17.55 17.2 0 0.00% 254,200 2,604,474 155.96 11.06 6,200 26,600
BMP 175 174.5 175 176.8 172.8 -500 -0.29% 111,500 14,284,734 855.37 14.42 6,100 45,000
BRC 12.5 12 12.5 12.5 12 -500 -4.00% 800 148,500 8.89 6.83 0 0
BSI 37.6 37.75 37.6 37.8 37.05 +150 +0.4% 482,300 9,262,564 554.64 20.38 0 81,600
BSR 16.1 16.25 16.6 16.95 16.15 +150 +0.93% 16,538,300 81,368,620 4,872.37 80.05 1,012,300 2,410,880
BTP 8.99 8.99 8.95 9 8.94 0 0.00% 15,200 543,766 32.56 12.70 0 0
BTT 36.35 0 0 0.00% - 490,725 29.38 - 0 0
BVH 56.8 57.3 56.9 59 56.2 +500 +0.88% 601,100 42,535,094 2,547.01 20.15 39,200 137,880
BWE 47.4 46.1 47.1 47.1 45.9 -1,300 -2.74% 131,700 10,138,710 607.11 19.12 34,600 52,400
C32 10.8 10.5 10.9 10.9 10.5 -300 -2.78% 13,800 315,612 18.90 19.41 0 0
C47 10 9.7 9.5 10 9.5 -300 -3.00% 15,500 352,520 21.11 89.81 0 0
CCC 11.6 11.4 11.6 11.6 11.1 -200 -1.72% 5,200 458,850 27.48 10.86 0 0
CCI 27.2 27.2 27.2 27.2 27.2 0 0.00% 500 477,118 28.57 16.48 0 0
CCL 6.17 6.09 6.17 6.17 6.08 -80 -1.30% 115,600 362,851 21.73 9.52 0 0
CDC 24.95 24.8 25.4 25.4 24.4 -150 -0.60% 312,800 1,308,762 78.37 22.67 14,700 22,900
CHP 29.6 29.3 29.5 29.55 29.3 -300 -1.01% 145,000 4,619,382 276.61 13.72 0 93,300
CIG 8.5 8.3 9 9 8.3 -200 -2.35% 7,100 423,632 25.37 4.81 0 0
CII 20.9 21 20.95 21.8 20.9 +100 +0.48% 16,836,300 13,134,459 786.49 29.05 591,800 1,112,550
CKG 10 9.72 10 10.1 9.7 -280 -2.80% 36,200 1,111,103 66.53 7.54 0 0
CLC 56.2 56.2 52.9 56.2 52.9 0 0.00% 3,700 1,472,866 88.20 10.89 100 2,100
CLL 30.5 30.4 30.5 30.65 30.4 -100 -0.33% 4,600 1,033,600 61.89 11.16 0 0
CLW 42.8 0 0 0.00% - 556,400 33.32 - 0 0
CMG 35.6 34.85 35.6 35.6 34.8 -750 -2.11% 283,300 7,379,317 441.88 24.40 23,600 87,900
CMV 8.39 0 0 0.00% - 152,328 9.12 - 0 0
CMX 6.27 6.25 6.25 6.28 6.25 -20 -0.32% 67,400 636,869 38.14 11.38 0 28,300
CNG 24.45 24.45 24.5 25.45 24.4 0 0.00% 26,200 858,178 51.39 11.10 1,100 500
COM 29.8 0 0 0.00% - 420,795 25.20 - 0 0
CRC 9.46 9.28 9.45 9.5 9.28 -180 -1.90% 774,300 634,751 38.01 7.29 8,700 200
CRE 8.59 8.45 8.45 8.7 8.41 -140 -1.63% 507,500 3,918,083 234.62 94.94 18,500 98,500
CRV 29.5 30 28.05 30 28.05 +500 +1.69% 200 20,172,499 1,207.93 43.67 0 0
CSM 13.35 13.15 13.5 13.5 12.55 -200 -1.50% 235,000 1,362,672 81.60 30.37 0 0
CSV 27.3 26.8 27.3 27.9 26.75 -500 -1.83% 316,900 2,961,398 177.33 13.60 7,700 100
CTD 76 74.6 76.3 76.3 73.4 -1,400 -1.84% 640,700 7,566,679 453.09 16.36 4,180 20,800
CTF 19 18.95 19 19.05 18.9 -50 -0.26% 244,800 1,812,641 108.54 36.51 0 0
CTG 35.75 35.5 35.8 36.1 34.55 -250 -0.70% 10,427,300 275,726,535 16,510.57 7.52 652,490 958,600
CTI 22.25 22.1 22.25 22.25 21.8 -150 -0.67% 195,100 1,392,300 83.37 12.22 0 47,200
CTR 85.3 83.3 85.3 85.3 83.3 -2,000 -2.34% 251,900 9,528,344 570.56 17.70 11,100 20,800
CTS 33.15 30.85 33.2 33.3 30.85 -2,300 -6.94% 1,610,500 6,561,593 392.91 19.85 24,300 134,700
CVT 29 0 0 0.00% - 1,064,036 63.71 - 0 0
D2D 35.2 35 35.2 35.4 35 -200 -0.57% 28,500 1,059,091 63.42 14.43 20 9,900
DAH 3.7 3.69 3.67 3.69 3.65 -10 -0.27% 74,300 310,698 18.60 45.56 0 0
DAT 10.7 11.25 11.4 11.4 11.05 +550 +5.14% 31,800 778,819 46.64 12.53 0 0
DBC 27.05 26.5 27.15 27.3 26.4 -550 -2.03% 7,597,100 10,198,967 610.72 10.09 198,400 335,790
DBD 48.8 48.65 48.8 48.8 48 -150 -0.31% 26,800 4,596,903 275.26 19.23 500 1,400
DBT 11.25 11.3 11.4 11.4 11.25 +50 +0.44% 600 231,996 13.89 14.64 0 0
DC4 10.4 10.3 10.4 10.4 10.15 -100 -0.96% 512,700 1,011,828 60.59 4.93 200 54,000
DCL 43 42.9 42.7 43.5 42.3 -100 -0.23% 748,000 3,133,460 187.63 58.53 0 0
DCM 32.7 33.35 32.8 33.65 32.6 +650 +1.99% 2,369,000 17,655,490 1,057.21 13.93 214,700 328,200
DGC 68.5 65.5 68.6 68.7 65 -3,000 -4.38% 6,484,800 24,875,486 1,489.55 8.86 169,400 375,900
DGW 39 41.7 39.05 41.7 38.5 +2,700 +6.92% 4,123,800 9,222,735 552.26 20.82 619,500 29,600
DHA 67 68.1 65.9 68.4 65.9 +1,100 +1.64% 77,000 1,002,505 60.03 19.39 17,900 2,000
DHC 33.35 34 33.3 34.1 32.8 +650 +1.95% 253,600 2,736,764 163.88 11.54 47,200 15,400
DHG 102.3 102 102.3 102.3 101.5 -300 -0.29% 8,300 13,336,099 798.57 17.70 1,600 200
DHM 6.16 6.19 6.16 6.2 6.16 +30 +0.49% 1,200 213,776 12.80 70.34 0 0
DIG 16.75 17.3 17 17.5 16.95 +550 +3.28% 10,998,600 11,183,260 669.66 92.02 1,329,700 925,100
DLG 2.66 2.62 2.67 2.7 2.61 -40 -1.50% 1,087,600 784,191 46.96 3.77 22,800 50,800
DMC 59.7 59.7 59.7 59.7 59.7 0 0.00% 1,100 2,073,230 124.15 12.03 0 0
DPG 37.5 37.45 37.5 37.9 37 -50 -0.13% 717,500 3,774,924 226.04 10.54 30,200 109,800
DPM 22.25 22.5 22.5 22.9 22.2 +250 +1.12% 4,704,800 15,298,313 916.07 20.87 264,500 363,200
DPR 38 36.75 38 38.05 36.7 -1,250 -3.29% 820,600 3,193,058 191.20 12.25 18,200 102,600
DQC 10.45 10.4 10.1 10.45 10.05 -50 -0.48% 3,900 286,604 17.16 - 100 0
DRC 14.8 14.7 14.8 14.8 14.6 -100 -0.68% 203,500 2,270,110 135.93 7.54 0 0
DRH 2.22 2.21 2.22 2.26 2.19 -10 -0.45% 324,000 273,394 16.37 - 0 33,300
DRL 46.5 46.4 46.5 46.9 46.4 -100 -0.22% 4,200 440,800 26.40 10.57 0 0
DSC 14.5 14.5 14.5 14.6 14.2 0 0.00% 92,000 3,475,091 208.09 16.80 0 3,700
DSE 26.1 24.45 26.1 26.15 24.3 -1,650 -6.32% 876,900 8,376,570 501.59 43.97 400 149,000
DSN 44.65 45.4 45.6 45.6 44.7 +750 +1.68% 9,500 548,569 32.85 6.96 0 100
DTA 4.18 4.3 4.18 4.47 4.18 +120 +2.87% 5,200 77,657 4.65 51.81 0 0
DTL 13.2 13.25 13.3 13.35 13.25 +50 +0.38% 3,300 803,361 48.11 189.29 0 0
DTT 16 0 0 0.00% - 130,429 7.81 - 0 0
DVP 67.4 67.1 67.4 67.8 67 -300 -0.45% 8,100 2,684,000 160.72 7.98 0 2,600
DXG 17.1 17 17.1 17.4 16.65 -100 -0.58% 8,383,800 17,321,031 1,037.19 48.30 1,637,500 1,493,100
DXS 9.07 8.94 9.07 9.1 8.7 -130 -1.43% 2,918,500 5,177,182 310.01 37.88 245,100 234,800
DXV 3.8 0 0 0.00% - 37,620 2.25 - 0 0
E1VFVN30 36.09 36 36.08 36.08 35.5 -90 -0.25% 359,800 - - - 228,100 240,600
EIB 21.3 20.95 21.5 21.5 20.5 -350 -1.64% 7,289,700 39,023,997 2,336.77 11.73 1,516,600 1,221,000
ELC 24.6 24.35 24.6 24.6 23.6 -250 -1.02% 896,600 2,680,665 160.52 21.17 3,300 194,200
EVE 10.65 10 10.6 10.6 10 -650 -6.10% 12,100 419,798 25.14 - 1,000 800
EVF 11.05 10.75 11.05 11.1 10.7 -300 -2.71% 3,594,600 8,176,082 489.59 15.27 48,600 449,900
EVG 8.21 8.15 8.22 8.3 8.1 -60 -0.73% 417,500 1,754,286 105.05 55.82 1,300 63,500
FCM 3.56 3.58 3.64 3.75 3.54 +20 +0.56% 42,200 165,491 9.91 115.48 0 0
FCN 14.6 14.25 14.7 14.8 14.2 -350 -2.40% 773,800 2,243,506 134.34 241.53 18,200 36,200
FDC 16.3 0 0 0.00% - 629,669 37.70 - 0 0
FIR 7.19 7.24 7.19 7.4 7.11 +50 +0.7% 221,600 511,648 30.64 724.00 0 14,900
FIT 4.69 4.68 4.69 4.74 4.65 -10 -0.21% 480,100 1,590,887 95.26 13.33 0 0
FMC 35.2 35.8 35.2 36.15 35.2 +600 +1.7% 46,500 2,340,922 140.17 7.66 0 7,800
FPT 95.8 95 95.7 95.7 93.2 -800 -0.84% 7,029,300 161,833,176 9,690.61 19.22 1,528,100 2,651,140
FRT 149.5 153.1 148.9 156.7 147.5 +3,600 +2.41% 615,800 26,073,203 1,561.27 66.77 181,400 135,530
FTS 32.95 31.8 32.95 33.2 31.5 -1,150 -3.49% 1,743,900 10,701,006 640.78 17.01 18,800 2,850
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.45 0 0 0.00% - - - - 0 0
FUCVREIT 8 7.8 7.8 7.86 7.8 -200 -2.50% 5,200 - - - 600 0
FUEABVND 10.81 11.55 11.55 11.55 11.55 +740 +6.85% 100 - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.81 14.95 14.81 14.96 14.8 +140 +0.95% 3,100 - - - 100 0
FUEFCV50 14.4 15.02 15 15.05 14.99 +620 +4.31% 3,700 - - - 0 0
FUEIP100 12.45 12.85 12.9 12.9 12.85 +400 +3.21% 200 - - - 100 0
FUEKIV30 13.77 13.78 13.88 13.88 13.64 +10 +0.07% 2,700 - - - 500 2,300
FUEKIVFS 17.57 17.06 17.5 17.5 17 -510 -2.90% 1,400 - - - 100 1,100
FUEKIVND 14.38 14.11 14.26 14.26 14.1 -270 -1.88% 3,400 - - - 100 3,300
FUEMAV30 24.81 24.72 24.75 24.75 24.09 -90 -0.36% 106,300 - - - 94,300 106,300
FUEMAVND 16.31 16.1 16.31 16.31 15.95 -210 -1.29% 9,300 - - - 5,800 6,500
FUESSV30 25.49 25.3 25.4 25.4 25.09 -190 -0.75% 36,500 - - - 700 28,500
FUESSV50 28.42 28.4 28.42 29 28 -20 -0.07% 12,200 - - - 100 0
FUESSVFL 30.36 30 30.36 30.6 29.7 -360 -1.19% 75,700 - - - 1,000 20,600
FUETCC50 14.5 14.8 14.85 15 14.78 +300 +2.07% 22,400 - - - 500 0
FUETPVND 11.8 0 0 0.00% - - - - 0 0
FUEVFVND 38.3 38.3 38.3 38.4 38 0 0.00% 328,100 - - - 1,262,150 7,150
FUEVN100 25.52 25.6 25.55 26 25.52 +80 +0.31% 86,600 - - - 4,580 10,100
GAS 72.4 77.4 73.1 77.4 72.8 +5,000 +6.91% 5,364,200 186,762,311 11,183.37 17.78 954,700 227,550
GDT 21 21.15 21.2 21.2 20.9 +150 +0.71% 27,400 521,352 31.22 9.76 3,300 0
GEE 245.5 229 245.8 246 228.4 -16,500 -6.72% 832,500 83,813,990 5,018.80 1,316.09 47,200 16,800
GEG 15.4 14.85 15.4 15.4 14.85 -550 -3.57% 602,100 6,274,249 375.70 85.34 26,100 2,900
GEX 43.6 41 43.75 43.75 40.55 -2,600 -5.96% 12,340,400 35,236,622 2,109.98 21.47 723,900 1,920,080
GIL 13.6 13.6 13.6 13.65 13.45 0 0.00% 154,100 1,381,709 82.74 36.36 200 2,600
GMD 61 60.6 61 61.2 60.3 -400 -0.66% 636,500 25,845,604 1,547.64 14.17 274,500 19,100
GMH 8.07 8.3 8.3 8.3 8.3 +230 +2.85% 100 136,950 8.20 22.99 0 0
GSP 10.4 10.5 10.4 10.6 10.4 +100 +0.96% 34,100 644,482 38.59 6.97 0 0
GTA 9.59 0 0 0.00% - 94,270 5.64 - 0 0
GVR 26.2 25.75 26.2 26.45 25.5 -450 -1.72% 1,408,600 103,000,000 6,167.66 30.26 178,800 144,200
HAG 17.55 16.85 17.55 17.75 16.65 -700 -3.99% 14,563,700 21,355,678 1,278.78 - 238,000 41,430
HAH 58.7 57.8 58.9 58.9 56.6 -900 -1.53% 1,410,700 9,760,178 584.44 11.43 75,100 260,200
HAP 7.31 7.36 7.31 7.4 7.3 +50 +0.68% 5,600 816,535 48.89 8.03 0 1,000
HAR 3.93 3.93 3.92 3.99 3.91 0 0.00% 202,000 376,038 22.52 38.16 0 0
HAS 8.2 0 0 0.00% - 63,960 3.83 - 0 0
HAX 10.4 10.4 10.45 10.5 10.3 0 0.00% 349,000 1,117,373 66.91 8.94 100 69,500
HCD 7.58 7.57 7.5 7.57 7.3 -10 -0.13% 3,600 279,778 16.75 9.27 600 300
HCM 22.4 21.75 22.45 22.55 21.3 -650 -2.90% 9,130,100 23,489,058 1,406.53 13.29 181,400 7,420
HDB 29.7 28.95 29.5 29.5 28 -750 -2.53% 24,967,900 144,902,750 8,676.81 7.89 2,140,000 5,476,430
HDC 22.7 22.25 22.85 23.05 21.9 -450 -1.98% 2,837,800 4,444,539 266.14 51.27 309,000 502,500
HDG 27.3 26.1 27.35 27.55 26 -1,200 -4.40% 3,298,600 9,656,035 578.21 24.10 343,000 1,026,100
HHP 11.1 11.2 11 11.2 11 +100 +0.9% 307,900 969,409 58.05 56.85 45,900 0
HHS 12.5 11.8 12.5 12.7 11.8 -700 -5.60% 2,850,800 5,097,434 305.24 11.82 255,500 176,700
HHV 13.15 12.5 13.15 13.25 12.5 -650 -4.94% 5,907,600 6,217,913 372.33 12.20 111,680 46,180
HID 6.28 5.85 6.4 6.47 5.85 -430 -6.85% 1,126,000 449,024 26.89 82.39 16,000 327,800
HII 6.15 5.83 6.15 6.18 5.82 -320 -5.20% 323,600 429,455 25.72 138.81 13,200 40,200
HMC 11.7 11.7 11.75 11.75 11.55 0 0.00% 3,700 319,410 19.13 12.49 0 0
HNA 21.5 21.5 21.95 22 21.5 0 0.00% 12,200 5,057,493 302.84 18.74 0 0
HPG 26.4 25.95 26.4 26.55 25.7 -450 -1.70% 46,487,900 199,178,339 11,926.85 14.82 1,451,880 4,242,660
HPX 4.8 4.83 4.8 4.92 4.79 +30 +0.63% 1,010,800 1,469,134 87.97 25.97 205,600 105,600
HQC 3.01 2.96 3.02 3.04 2.96 -50 -1.66% 4,251,300 1,706,734 102.20 51.03 10,000 20,000
HRC 29.6 30.05 27.55 30.05 27.55 +450 +1.52% 400 907,709 54.35 14.78 0 0
HSG 15.75 15.45 15.75 15.85 15.4 -300 -1.90% 2,425,200 9,594,177 574.50 13.59 7,500 163,000
HSL 6.99 7.02 7 7.09 6.9 +30 +0.43% 130,900 270,743 16.21 40.11 600 2,500
HT1 16.5 15.5 16 16 15.5 -1,000 -6.06% 270,300 5,914,644 354.17 98.10 200 92,400
HTG 43.3 43.3 43 43.45 42 0 0.00% 30,400 1,558,917 93.35 6.53 0 0
HTI 23.4 23.35 23.4 23.4 23.15 -50 -0.21% 28,400 582,564 34.88 9.47 40 2,400
HTL 23.3 23 23.3 23.3 23 -300 -1.29% 2,500 276,000 16.53 11.92 0 0
HTN 8.7 8.55 8.72 8.8 8.55 -150 -1.72% 173,200 761,945 45.63 30.98 0 5,600
HTV 12.05 12.2 12.2 12.2 12.2 +150 +1.24% 100 159,869 9.57 17.43 0 0
HU1 6.82 6.7 6.7 6.7 6.7 -120 -1.76% 300 67,000 4.01 17.40 0 0
HUB 15.4 15.3 15.1 15.3 15.1 -100 -0.65% 200 462,716 27.71 6.44 0 0
HVH 13.4 13.2 13.35 13.4 13 -200 -1.49% 226,900 574,059 34.37 17.77 0 6,100
HVN 24.9 24.9 25 25.9 24.9 0 0.00% 1,729,800 55,138,415 3,301.70 - 254,700 234,000
HVX 2.6 2.65 2.7 2.7 2.6 +50 +1.92% 9,100 110,042 6.59 - 0 0
ICT 18 18.05 18 18.05 18 +50 +0.28% 103,500 580,939 34.79 18.69 0 0
IDI 6.79 6.81 6.79 6.86 6.75 +20 +0.29% 170,500 1,860,306 111.40 27.46 0 0
IJC 10.75 10.65 10.7 10.75 10.6 -100 -0.93% 2,478,000 6,705,034 401.50 11.44 1,000 64,800
ILB 22.5 22.5 22.7 23 22.5 0 0.00% 18,000 859,489 51.47 6.83 200 0
IMP 52.5 52.1 52.5 52.5 51.6 -400 -0.76% 69,500 8,023,867 480.47 26.97 6,500 8,020
ITC 13.85 13.75 13.65 13.85 13.5 -100 -0.72% 81,300 1,319,107 78.99 41.04 0 0
ITD 15.7 16 15.8 16.3 15.8 +300 +1.91% 63,700 418,765 25.08 8.69 2,100 2,400
JVC 6.09 5.83 6.09 6.16 5.83 -260 -4.27% 184,200 655,876 39.27 16.24 3,600 16,000
KBC 35.35 34.7 36 36 34.4 -650 -1.84% 2,426,000 32,678,890 1,956.82 69.68 288,300 389,600
KDC 52 52 52 52 51.4 0 0.00% 242,900 15,069,928 902.39 374.10 0 500
KDH 31.5 31.9 31.5 32.5 30.85 +400 +1.27% 6,288,800 35,798,655 2,143.63 39.88 2,038,800 1,535,000
KHG 6.89 6.85 6.89 6.9 6.78 -40 -0.58% 8,599,700 3,078,631 184.35 56.15 51,200 20,000
KHP 12.3 12.3 12.3 12.45 12.3 0 0.00% 15,700 742,634 44.47 12.85 0 0
KMR 2.96 2.94 2.96 2.97 2.91 -20 -0.68% 4,300 167,221 10.01 28.54 0 0
KOS 38.55 38.6 38.55 38.7 38.55 +50 +0.13% 387,900 8,356,180 500.37 389.90 0 2,000
KSB 17.1 17.2 17.25 17.35 16.7 +100 +0.58% 1,462,000 1,968,432 117.87 36.06 2,900 51,100
L10 25 0 0 0.00% - 244,750 14.66 - 0 0
LAF 19 18.1 18.25 18.8 18 -900 -4.74% 12,100 275,627 16.50 7.08 0 0
LBM 37.3 36.05 37.3 37.4 35.8 -1,250 -3.35% 29,500 1,442,000 86.35 17.49 800 0
LCG 10.2 10.1 10.3 10.35 10.05 -100 -0.98% 1,412,000 2,086,682 124.95 16.75 1,000 215,200
LDG 4.32 4.25 4.32 4.35 4.22 -70 -1.62% 725,300 1,086,367 65.05 - 2,300 0
LGC 52.1 55.5 53 55.5 53 +3,400 +6.53% 600 11,773,232 704.98 20.42 0 0
LGL 6.11 6.17 6.14 6.24 6.14 +60 +0.98% 464,300 317,737 19.03 - 19,500 0
LHG 28.85 28.7 29 29 28.7 -150 -0.52% 22,400 1,435,345 85.95 8.95 0 0
LIX 34.3 33.8 34.4 34.4 33.75 -500 -1.46% 31,500 2,190,240 131.15 12.10 0 0
LM8 16 0 0 0.00% - 150,219 9.00 - 0 0
LPB 41.8 40.5 42 42.3 39.9 -1,300 -3.11% 4,157,300 120,984,925 7,244.61 12.45 390,500 1,212,980
LSS 9.52 9.44 9.53 9.53 9.44 -80 -0.84% 60,600 809,401 48.47 6.97 0 0
MBB 25.3 25.35 25.35 25.75 24 +50 +0.2% 36,858,500 204,194,248 12,227.20 6.81 3,154,480 2,725,390
MCH 222 221.2 223.9 223.9 215.8 -800 -0.36% 458,700 - - 20.40 18,190 317,500
MCM 26.35 26.45 26.35 26.5 26.05 +100 +0.38% 29,600 2,909,500 174.22 14.70 0 0
MCP 28.3 28.35 28.3 28.35 28 +50 +0.18% 11,300 563,270 33.73 17.01 0 0
MDG 26.8 27 27 27 27 +200 +0.75% 5,000 278,769 16.69 70.13 0 0
MHC 12.2 11.9 12 12 11.4 -300 -2.46% 41,400 517,367 30.98 43.91 0 800
MIG 17.75 17.45 17.8 18 17.4 -300 -1.69% 203,100 3,515,012 210.48 13.47 3,300 59,800
MSB 12.4 12.3 12.4 12.45 12.25 -100 -0.81% 5,454,400 38,376,000 2,297.96 5.79 25,800 38,900
MSH 32.45 31.95 32.45 32.6 31.9 -500 -1.54% 232,600 3,595,047 215.27 5.81 31,000 7,600
MSN 77 76.8 76.9 77 75 -200 -0.26% 4,140,400 116,773,780 6,992.44 57.10 720,600 434,680
MWG 88.4 87.4 87.9 88.2 85.8 -1,000 -1.13% 5,947,300 128,343,121 7,685.22 34.33 1,389,620 1,686,600
NAB 14.3 14.2 14.3 14.35 14.15 -100 -0.70% 1,326,900 19,490,218 1,167.08 5.26 100,100 85,300
NAF 37.95 38.15 37.85 38.3 37.45 +200 +0.53% 533,300 270,252 16.18 18.26 9,300 96,800
NBB 19.5 18.8 19.05 19.1 18.8 -700 -3.59% 46,300 1,883,004 112.75 2,685.71 900 0
NCT 89.7 90.5 89.9 91 89.9 +800 +0.89% 26,700 2,367,999 141.80 9.86 4,600 10,500
NHA 15.85 15.4 15.45 15.8 15.4 -450 -2.84% 253,700 748,312 44.81 10.50 100 2,100
NHH 11.55 11.55 11.55 11.65 11.5 0 0.00% 39,000 1,304,734 78.13 9.79 0 0
NHT 10.95 0 0 0.00% - 262,840 15.74 - 0 0
NKG 14.85 14.55 14.85 15 14.4 -300 -2.02% 3,653,300 6,512,156 389.95 10.15 116,010 2,410
NLG 30.45 31.05 30.7 31.15 30.25 +600 +1.97% 2,143,900 15,062,274 901.93 24.16 333,900 693,500
NNC 66.3 66 63.2 66 62.6 -300 -0.45% 104,100 1,446,720 86.63 25.11 8,300 5,700
NO1 6.45 6.42 6.51 6.51 6.4 -30 -0.47% 33,200 154,080 9.23 8.55 0 0
NSC 77.2 76.9 77.2 77.2 76.9 -300 -0.39% 2,300 1,351,480 80.93 6.57 0 0
NT2 24.35 24.35 24.35 24.9 24.15 0 0.00% 1,381,900 7,009,781 419.75 88.22 287,600 370,800
NTC 156.4 155.5 156.3 156.3 155 -900 -0.58% 16,000 3,731,997 223.47 12.75 0 0
NTL 18.35 19.3 18.35 19.6 18.3 +950 +5.18% 4,774,300 2,354,212 140.97 4.08 372,000 164,000
NVL 13.35 13.35 13.6 13.75 13.2 0 0.00% 8,515,100 29,797,448 1,784.28 - 1,808,660 1,031,530
NVT 7.94 0 0 0.00% - 718,570 43.03 - 0 0
OCB 11.95 11.75 12 12 11.7 -200 -1.67% 2,524,800 28,973,023 1,734.91 9.20 258,400 163,200
OGC 3.7 3.75 3.72 3.84 3.7 +50 +1.35% 418,700 1,125,000 67.37 9.42 0 28,700
OPC 24 22.6 24 24 22.5 -1,400 -5.83% 400 1,447,550 86.68 15.90 0 0
ORS 13.15 13 13.35 13.35 12.9 -150 -1.14% 1,160,700 4,367,997 261.56 11.45 0 103,300
PAC 22.4 21.85 22.5 22.5 21.85 -550 -2.46% 202,500 1,523,105 91.20 8.91 310 47,100
PAN 27.3 26.9 27.3 27.5 26.6 -400 -1.47% 617,000 5,619,269 336.48 9.95 50,000 210,000
PC1 22.55 22.9 22.65 23.4 22.4 +350 +1.55% 4,079,900 9,418,434 563.98 19.46 794,900 206,200
PDN 116.9 113.1 116 116 111 -3,800 -3.25% 4,700 4,189,666 250.88 12.98 0 0
PDR 18.8 18.7 18.85 19.25 18.5 -100 -0.53% 8,993,700 18,322,435 1,097.15 101.63 1,289,900 26,400
PDV 9.9 9.69 9.85 9.85 9.59 -210 -2.12% 5,900 - - 2.36 0 0
PET 34.9 34.5 34.8 35.95 34 -400 -1.15% 2,107,000 3,681,914 220.47 25.96 0 0
PGC 13.45 13.5 13.45 13.5 13.45 +50 +0.37% 10,900 814,580 48.78 9.53 0 0
PGD 23.6 24 24 24 23.9 +400 +1.69% 3,700 2,375,935 142.27 10.15 0 0
PGI 20 19.95 19.95 19.95 19.95 -50 -0.25% 300 2,212,391 132.48 9.53 0 0
PGV 19.45 19.45 19.2 19.45 19.15 0 0.00% 2,500 21,851,453 1,308.47 - 0 0
PHC 4.93 4.93 4.97 4.97 4.93 0 0.00% 36,500 249,862 14.96 51.35 0 0
PHR 58.5 56.8 58.4 58.8 56 -1,700 -2.91% 664,000 7,696,354 460.86 18.23 22,100 76,300
PIT 6.88 6.51 6.51 6.51 6.51 -370 -5.38% 100 92,509 5.54 32.39 0 0
PJT 9.5 9.5 9.5 9.5 9.5 0 0.00% 23,000 236,386 14.15 9.06 0 0
PLP 6.05 6.08 6.05 6.28 6.01 +30 +0.5% 178,000 607,999 36.41 48.25 0 6,100
PLX 35.3 36.3 35.9 37 35.35 +1,000 +2.83% 6,072,100 46,122,498 2,761.83 20.54 815,100 254,150
PMG 6.89 7.35 6.58 7.35 6.58 +460 +6.68% 24,700 340,572 20.39 13.74 0 0
PNC 18.65 18.65 18.65 18.65 18.65 0 0.00% 200 201,408 12.06 19.71 0 0
PNJ 97 98.5 97.7 98.5 96.5 +1,500 +1.55% 549,100 33,603,187 2,012.17 17.24 110,910 139,500
POW 12.7 12.65 12.75 12.9 12.5 -50 -0.39% 8,719,400 35,253,287 2,110.98 26.63 559,620 1,051,430
PPC 9.86 9.84 9.85 9.86 9.8 -20 -0.20% 117,600 3,154,832 188.91 7.39 22,900 9,100
PTB 47.05 47.05 48.5 48.7 47.05 0 0.00% 291,700 3,149,452 188.59 8.54 22,300 2,500
PTC 6.64 6.7 6.35 7.09 6.35 +60 +0.9% 4,200 215,684 12.92 11.15 0 0
PTL 2.8 2.8 2.82 2.85 2.78 0 0.00% 44,300 280,000 16.77 - 0 0
PVD 28.35 29.1 29 29.8 28.2 +750 +2.65% 12,825,500 16,176,108 968.63 29.10 3,058,720 1,803,800
PVP 14 13.95 14 14.25 13.85 -50 -0.36% 513,900 1,446,649 86.63 7.43 6,200 0
PVT 18.4 18.8 18.6 19.1 18.4 +400 +2.17% 3,823,400 8,834,707 529.02 6.53 338,000 198,600
QCG 15.1 14.4 15 15.2 14.05 -700 -4.64% 1,466,200 3,961,860 237.24 47.68 140,200 50,500
QNP 29.2 29.2 29.4 29.4 29.2 0 0.00% 500 1,179,971 70.66 9.21 0 0
RAL 93 92.9 93 93 92.5 -100 -0.11% 3,700 2,187,555 130.99 3.69 0 0
REE 61 60.8 61.3 62 60.8 -200 -0.33% 744,300 32,932,815 1,972.02 14.35 0 100
RYG 10.3 10.3 10.15 10.3 9.96 0 0.00% 234,800 463,500 27.75 6.87 14,900 0
S4A 32.5 0 0 0.00% - 1,371,500 82.13 - 0 0
SAB 49 48.1 49.15 49.2 48.05 -900 -1.84% 1,623,700 61,691,250 3,694.09 14.62 52,960 579,400
SAM 8 7.71 8 8 7.71 -290 -3.63% 431,300 2,929,499 175.42 35.05 4,000 7,000
SAV 13.55 13.4 13.55 13.55 13 -150 -1.11% 13,200 332,242 19.89 5.75 0 0
SBA 28.85 28.85 28.85 28.85 28.5 0 0.00% 2,900 1,745,086 104.50 15.37 0 0
SBG 15.05 15 15 15 14.85 -50 -0.33% 189,600 749,999 44.91 13.90 0 28,600
SBT 25.1 24.9 25.1 25.1 24.7 -200 -0.80% 593,900 21,292,303 1,274.99 29.93 0 68,600
SBV 7.78 7.78 7.78 7.78 7.78 0 0.00% 3,600 212,581 12.73 - 0 0
SC5 15.5 15.1 15.1 15.1 15.1 -400 -2.58% 3,700 226,251 13.55 6.11 0 0
SCR 7.52 7.39 7.51 7.61 7.33 -130 -1.73% 2,635,100 3,182,097 190.54 1,055.71 185,700 183,400
SCS 51.4 51.4 51.7 51.8 51.4 0 0.00% 150,500 5,246,757 314.18 7.85 34,410 9,500
SFC 18 17.15 17.1 17.15 17.1 -850 -4.72% 2,000 193,649 11.60 9.76 0 0
SFG 10.4 0 0 0.00% - 498,132 29.83 - 0 0
SFI 25 25 23.8 25 23.8 0 0.00% 1,300 607,801 36.40 7.26 0 0
SGN 59.3 58.9 59.3 59.3 58.1 -400 -0.67% 2,600 1,973,067 118.15 8.10 0 0
SGR 18.6 18.15 18.6 18.8 17.95 -450 -2.42% 186,900 1,268,231 75.94 18.39 21,300 0
SGT 16.35 16.2 15.85 16.5 15.85 -150 -0.92% 14,200 2,397,652 143.57 18.43 0 0
SHA 3.92 3.96 3.96 3.96 3.8 +40 +1.02% 19,100 132,449 7.93 9.80 0 200
SHB 16.35 16.1 16.3 16.4 15.9 -250 -1.53% 64,342,300 73,958,632 4,428.66 6.98 274,800 6,644,400
SHI 14.5 14 14.15 14.25 14 -500 -3.45% 696,300 2,379,294 142.47 29.41 0 26,600
SHP 34.05 34.5 34.2 34.5 34.2 +450 +1.32% 5,100 3,491,619 209.08 12.22 0 0
SIP 52.6 52 53.5 53.5 51.9 -600 -1.14% 159,700 12,589,873 753.88 10.12 3,200 1,200
SJD 14.05 13.95 14.05 14.05 13.95 -100 -0.71% 83,000 962,531 57.64 6.76 0 29,300
SJS 61.8 60 61 61 60 -1,800 -2.91% 25,900 17,848,490 1,068.77 25.46 1,300 0
SKG 10 10 10 10.05 9.95 0 0.00% 63,200 664,977 39.82 19.57 0 0
SMA 8.5 0 0 0.00% - 172,999 10.36 - 0 0
SMB 39.85 39.85 40.1 40.1 39.85 0 0.00% 10,200 1,189,389 71.22 7.70 0 0
SMC 13.15 14 13.15 14.05 13.15 +850 +6.46% 785,400 1,030,496 61.71 35.26 29,500 27,200
SPM 10.1 9.5 9.6 9.8 9.5 -600 -5.94% 5,000 130,815 7.83 28.36 0 0
SRC 51.7 0 0 0.00% - 1,450,876 86.88 - 0 0
SRF 8.42 8.3 8.3 8.4 7.84 -120 -1.43% 5,000 280,430 16.79 159.62 0 0
SSB 17.45 17.2 17.4 17.4 17.05 -250 -1.43% 2,068,200 48,934,000 2,930.18 10.44 3,700 349,400
SSC 30.95 31.2 31.2 31.2 31.2 +250 +0.81% 100 414,080 24.80 10.30 0 0
SSI 30.25 29.15 30.4 30.4 28.8 -1,100 -3.64% 31,181,700 60,512,916 3,623.53 18.76 2,245,750 1,208,870
ST8 4.77 4.71 4.82 4.83 4.7 -60 -1.26% 47,600 121,145 7.25 5.47 0 0
STB 58 57.9 58.2 58.3 56 -100 -0.17% 18,337,600 109,153,990 6,536.17 10.82 4,429,100 2,073,500
STG 38.9 0 0 0.00% - 3,822,056 228.87 - 0 0
STK 15.55 15.45 15.55 15.55 15.3 -100 -0.64% 3,400 2,164,902 129.63 118.85 0 100
SVC 22.45 22 22.45 22.5 22 -450 -2.00% 4,100 2,052,122 122.88 14.72 0 0
SVD 4.45 4.49 4.45 4.49 4.17 +40 +0.9% 3,300 123,951 7.42 9.13 0 0
SVI 37 36.9 37 37.05 36.9 -100 -0.27% 1,200 473,517 28.35 6.24 0 400
SVT 11.05 10.85 10.85 10.85 10.85 -200 -1.81% 100 187,824 11.25 6.81 0 0
SZC 29.15 29.1 29.35 29.35 29 -50 -0.17% 444,600 5,237,589 313.63 18.01 45,000 700
SZL 47 48 47 48 47 +1,000 +2.13% 2,500 1,312,538 78.60 15.69 0 0
TAL 51.6 50 51.7 51.7 49.7 -1,600 -3.10% 388,900 15,592,500 933.68 23.29 15,000 34,800
TBC 35.2 36 36 36 36 +800 +2.27% 500 2,286,000 136.89 12.84 0 0
TCB 34.9 34.95 34.65 34.95 33.8 +50 +0.14% 8,187,500 247,664,102 14,830.19 11.46 332,210 202,950
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 18.3 17.9 18.15 18.2 17.5 -400 -2.19% 7,408,600 16,326,755 977.65 13.98 577,500 3,287,150
TCI 9.79 9.42 9.79 9.79 9.4 -370 -3.78% 43,900 1,089,149 65.22 19.19 0 0
TCL 34.05 34.05 34.05 34.3 34.05 0 0.00% 9,100 1,026,895 61.49 8.37 500 200
TCM 26.6 26.6 26.6 26.65 26.25 0 0.00% 1,194,500 2,980,231 178.46 10.44 26,500 17,220
TCO 9 8.91 9 9 8.66 -90 -1.00% 164,400 279,067 16.71 13.12 0 0
TCR 2.83 0 0 0.00% - 29,335 1.76 - 0 0
TCT 19.4 19.4 19.4 19.4 19.4 0 0.00% 1,900 248,087 14.86 22.93 0 0
TCX 47 45.8 46.4 46.85 45.8 -1,200 -2.55% 769,000 95,271,237 5,704.86 5.25 46,550 135,300
TDC 11.8 11.75 11.75 11.75 11.55 -50 -0.42% 142,100 1,175,000 70.36 2.83 600 200
TDG 3.02 3 3.04 3.04 3 -20 -0.66% 17,100 72,634 4.35 10.60 0 0
TDH 4.37 4.34 4.08 4.34 4.08 -30 -0.69% 190,500 488,913 29.28 - 200 0
TDM 57 58 57.1 58 57.1 +1,000 +1.75% 9,100 6,380,000 382.04 33.31 0 0
TDP 29 27.8 29 29 27.5 -1,200 -4.14% 47,800 2,452,579 146.86 25.57 300 100
TDW 49 0 0 0.00% - 416,500 24.94 - 0 0
TEG 6.95 6.52 6.89 6.89 6.51 -430 -6.19% 25,800 787,659 47.17 155.24 0 0
THG 46.55 46.55 46.8 46.85 45.7 0 0.00% 19,200 1,449,097 86.77 9.06 3,400 0
TIP 17.9 17.9 17.95 18 17.85 0 0.00% 30,400 1,163,641 69.68 6.38 0 300
TIX 41 0 0 0.00% - 1,230,000 73.65 - 0 0
TLD 8.25 8.28 8.25 8.28 8.2 +30 +0.36% 54,600 643,698 38.54 45.75 0 0
TLG 49.7 51.5 50 52.5 50 +1,800 +3.62% 394,300 4,971,210 297.68 10.72 1,100 67,400
TLH 4.74 4.75 4.73 4.77 4.6 +10 +0.21% 82,500 533,520 31.95 - 10,000 8,300
TMP 59.7 59.8 59.8 59.9 59.8 +100 +0.17% 1,000 4,186,000 250.66 11.95 700 200
TMS 41 40.8 39.8 40.8 39.8 -200 -0.49% 1,100 6,908,922 413.71 34.11 0 0
TMT 13.75 13.3 13.65 13.65 13 -450 -3.27% 1,000 490,477 29.37 - 0 100
TN1 13.9 13.9 14 14 13.8 0 0.00% 2,100 835,327 50.02 14.91 0 0
TNC 32.6 0 0 0.00% - 627,550 37.58 - 0 0
TNH 11.55 11.6 11.75 11.95 11.55 +50 +0.43% 238,100 19,232,793 1,151.66 33.53 5,700 5,000
TNI 5.02 4.95 4.75 4.99 4.75 -70 -1.39% 58,400 259,875 15.56 - 1,400 0
TNT 8.66 9.24 8.66 9.26 8.66 +580 +6.7% 200,700 471,240 28.22 1,320.00 600 1,800
TPB 17.1 16.6 17.15 17.2 16.55 -500 -2.92% 9,746,200 43,856,473 2,626.14 7.22 1,615,500 1,357,000
TPC 13.25 13.25 13.25 13.25 13.25 0 0.00% 570,000 298,350 17.87 25.05 0 0
TRA 75 75 73.2 75 73.2 0 0.00% 21,200 3,108,791 186.16 15.03 200 0
TRC 77 76.7 76.7 77.2 76 -300 -0.39% 48,600 2,233,888 133.77 10.09 1,200 3,400
TSC 3.06 3.05 3.04 3.09 3.03 -10 -0.33% 200,600 600,420 35.95 610.00 0 0
TTA 10.6 10.65 10.6 10.7 10.45 +50 +0.47% 140,000 1,901,654 113.87 9.20 0 17,500
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
TTF 3.1 3.06 3.15 3.15 3 -40 -1.29% 1,442,400 1,258,265 75.35 204.00 2,400 120,700
TV2 34.45 33.3 34.5 34.55 33.1 -1,150 -3.34% 228,300 2,248,621 134.65 34.76 1,800 31,600
TVB 8.08 8.08 8.05 8.15 8.05 0 0.00% 61,200 905,744 54.24 7.18 600 0
TVS 14.8 14.7 14.8 15 14.5 -100 -0.68% 242,200 2,454,831 147.00 8.73 8,900 20,200
TVT 16.3 16.5 16.85 16.85 16.5 +200 +1.23% 2,100 346,500 20.75 15.01 0 0
TYA 17.4 17.55 17.5 17.55 17.05 +150 +0.86% 900 107,501 6.44 7.15 0 0
UIC 57 0 0 0.00% - 473,556 28.36 - 0 0
VAB 10.4 10.35 10.4 10.5 10.3 -50 -0.48% 585,700 8,449,333 505.95 6.44 0 42,100
VAF 18.5 18.5 19.65 19.65 18.5 0 0.00% 5,400 696,809 41.73 11.44 0 0
VCA 8.17 8.19 8.1 8.29 8.1 +20 +0.24% 11,000 124,384 7.45 120.44 0 0
VCB 57.5 57.1 57.5 57.6 57 -400 -0.70% 3,591,800 477,109,048 28,569.40 10.25 783,000 1,105,720
VCF 287.3 288 288 288.9 288 +700 +0.24% 900 7,654,791 458.37 17.15 100 0
VCG 22.6 22.15 22.65 22.85 21.9 -450 -1.99% 4,394,500 14,319,274 857.44 14.31 341,110 423,400
VCI 35.3 33.95 35.3 35.4 33.6 -1,350 -3.82% 10,463,000 28,860,895 1,728.20 22.05 799,050 368,200
VCK 50.1 48.65 49.1 49.95 48.6 -1,450 -2.89% 915,600 74,036,820 4,433.34 8.20 0 200
VDP 58 0 0 0.00% - 1,280,837 76.70 - 0 0
VDS 16.9 16.6 17.1 17.1 16.05 -300 -1.78% 1,110,300 4,515,200 270.37 13.65 14,200 88,200
VFG 52.6 52 52.5 52.5 51.5 -600 -1.14% 4,300 2,169,056 129.88 5.13 0 500
VGC 41.85 41.5 41.9 42.1 40.6 -350 -0.84% 725,800 18,606,525 1,114.16 16.84 25,300 75,100
VHC 56.1 55.5 56.3 56.3 55.1 -600 -1.07% 478,400 12,457,150 745.94 10.14 22,700 1,200
VHM 124 132.6 126.8 132.6 125.2 +8,600 +6.94% 10,136,200 544,642,832 32,613.34 18.05 1,663,250 1,996,650
VIB 17.75 17.7 17.75 17.9 17.55 -50 -0.28% 4,191,700 60,250,901 3,607.84 7.42 5,300 40,800
VIC 169.6 173.1 169.6 174.5 166.8 +3,500 +2.06% 6,644,800 666,956,985 39,937.54 56.85 1,144,890 2,209,960
VID 4.95 4.83 4.95 4.95 4.83 -120 -2.42% 7,400 197,238 11.81 28.41 0 0
VIP 12.2 12.15 12.25 12.3 12.15 -50 -0.41% 45,800 831,922 49.82 11.13 0 29,500
VIX 22.5 21 22.65 22.65 20.95 -1,500 -6.67% 81,265,400 32,160,027 1,925.75 31.02 1,243,920 8,640,600
VJC 209 207.5 207 209.5 203.7 -1,500 -0.72% 1,788,000 112,384,352 6,729.60 80.08 30,300 122,500
VMD 16.5 0 0 0.00% - 254,764 15.26 - 0 0
VND 19.45 18.7 19.45 19.55 18.3 -750 -3.86% 21,102,600 28,467,008 1,704.61 16.56 3,781,900 3,641,850
VNE 5.52 5.53 5.51 5.54 5.45 +10 +0.18% 52,800 453,765 27.17 - 0 0
VNG 7.97 7.54 7.97 7.97 7.54 -430 -5.40% 36,900 733,466 43.92 301.60 0 0
VNL 20.8 20.8 20.8 20.8 20.8 0 0.00% 1,900 294,122 17.61 6.61 0 0
VNM 61.2 60.3 61.3 61.5 60 -900 -1.47% 2,814,700 126,024,313 7,546.37 14.99 307,580 557,750
VNS 9.1 9.25 9.06 9.25 9.01 +150 +1.65% 30,100 627,698 37.59 7.53 0 0
VOS 12.35 12.5 12.45 12.9 12.45 +150 +1.21% 983,400 1,750,000 104.79 5.22 4,300 1,200
VPB 28.65 27.9 28.65 28.8 27.55 -750 -2.62% 16,194,100 221,356,468 13,254.88 14.03 435,400 2,700,510
VPD 25.75 25.7 25.65 25.7 25.65 -50 -0.19% 2,900 2,739,353 164.03 12.91 0 0
VPG 5.02 4.96 5.02 5.05 4.96 -60 -1.20% 221,400 438,542 26.26 4.67 0 20,800
VPH 4.53 4.48 4.54 4.54 4.25 -50 -1.10% 24,100 427,203 25.58 3.30 0 0
VPI 57.9 57.5 57.9 58.6 57.4 -400 -0.69% 1,757,600 18,402,851 1,101.97 51.71 0 154,600
VPL 94.2 100 96.3 100.7 96 +5,800 +6.16% 1,927,300 179,330,038 10,738.33 66.14 191,300 215,200
VPS 9.56 9.27 9.57 9.57 9.27 -290 -3.03% 16,500 226,752 13.58 9.47 0 0
VPX 29.8 28.3 29 29.05 28.25 -1,500 -5.03% 339,600 - - 43.54 1,460 27,400
VRC 15 14.75 14.1 15 13.95 -250 -1.67% 4,200 737,500 44.16 737.50 0 0
VRE 33.65 35.6 33.9 35.85 33.8 +1,950 +5.79% 13,719,300 80,894,535 4,843.98 19.74 3,733,800 839,350
VSC 19.95 19.6 20.05 20.1 19 -350 -1.75% 7,095,600 7,337,659 439.38 14.07 434,200 960,800
VSH 44.5 44.5 44.2 44.5 44 0 0.00% 8,000 10,512,735 629.51 23.45 700 1,200
VSI 24 25 24 25 24 +1,000 +4.17% 2,700 330,000 19.76 14.43 0 600
VTB 21.6 20.1 21.6 21.6 20.1 -1,500 -6.94% 25,600 217,171 13.00 18.82 0 1,400
VTO 11.4 11.35 11.4 11.6 11.35 -50 -0.44% 247,700 906,487 54.28 10.09 5,500 77,400
VTP 98.8 96.5 98.8 99.6 96.4 -2,300 -2.33% 359,600 11,752,064 703.72 40.72 37,800 29,600
VVS 65.5 64.1 65.5 68.5 64.1 -1,400 -2.14% 126,500 1,379,752 82.62 20.16 7,800 10,000
YBM 10.15 10.35 10.15 10.35 10.15 +200 +1.97% 1,600 185,003 11.08 11.11 0 0
YEG 12.3 11.95 12.3 12.4 11.9 -350 -2.85% 2,133,000 2,292,034 137.25 13.02 32,400 2,700
合計 7,315,879,315 438,076.61 66,432,370 89,498,130
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