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

2026/07/08 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 1,853.70
+5.45/+0.29%
売買高（相対取引を含む） 665,008,700 株
（前日比 +19.66%）
値上がり銘柄数 185
値下がり銘柄数 132
変わらず銘柄数 110
総銘柄数 427
売買代金（相対取引を含む） 17,187,557 百万VND
（前日比 +4.99%）
前日終値 1848.25 (07/07) 
始値 1847.42
高値 1855.74
安値 1842.19
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) 45,711,220 54,054,350 -8,343,130
VNX Allshare 2,989.24 +5.63 +0.19% VNSML 1,331.63 +2.71 +0.2% VN50Growth 1,068.54 +1.66 +0.16%
VN30 1,998.44 +2.53 +0.13% VNALL 1,899.77 +3.64 +0.19% VN Diamond 2,419.07 +9.58 +0.4%
VNMID 2,092.86 +10.40 +0.5% VNFIN Lead 2,934.20 +4.94 +0.17% VNMITECH 852.56 +1.30 +0.15%
VN100 1,926.12 +3.68 +0.19% VNFIN Select 3,071.79 +1.23 +0.04% VNDIVIDEND 943.30 +5.01 +0.53%
VNSHINE 855.34 +5.03 +0.59%
産業トレンド
+0.17 +0.30 +0.23 +0.11 +0.54 -0.09
+0.16 +0.31 +0.30 -0.25 +0.65 - -
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（2026/07/08 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 7.5 7.47 7.53 7.7 7.47 -30 -0.40% 1,140,400 2,941,258 181.56 7.73 16,900 173,000
AAM 6.55 6.55 6.55 6.85 6.55 0 0.00% 500 68,455 4.23 38.99 0 0
AAN 15.6 15.55 15.5 15.6 15.45 -50 -0.32% 200,900 1,010,750 62.39 12.54 0 0
AAT 2.78 2.78 2.72 2.79 2.6 0 0.00% 19,900 196,877 12.15 8.30 0 1,900
ABR 11.45 11.25 11.25 11.25 11.25 -200 -1.75% 500 225,000 13.89 15.10 0 0
ABS 3.01 3.1 3 3.1 2.96 +90 +2.99% 262,100 248,000 15.31 - 0 0
ABT 51.7 51.4 51.7 51.9 51.4 -300 -0.58% 8,500 605,351 37.37 4.57 100 1,100
ACB 22.6 22.7 22.6 22.85 22.55 +100 +0.44% 9,270,600 131,760,378 8,133.36 7.51 1,494,500 149,180
ACC 10.9 10.95 10.5 11 10.5 +50 +0.46% 2,300 1,149,750 70.97 22.08 0 0
ACG 32.6 32.6 32.6 32.6 32.6 0 0.00% 100 4,915,687 303.44 9.75 0 0
ACL 13.05 12.9 12.35 12.9 12.35 -150 -1.15% 12,700 647,051 39.94 18.89 0 0
ADG 8.15 8.2 8.2 8.2 8.2 +50 +0.61% 700 175,320 10.82 9.33 0 0
ADP 23.1 23 23.1 23.1 23 -100 -0.43% 900 529,917 32.71 6.93 0 0
ADS 7.98 7.98 7.91 8.09 7.9 0 0.00% 146,800 609,630 37.63 6.30 0 4,000
AFX 10.15 10.15 10.1 10.15 10 0 0.00% 124,200 355,250 21.93 7.51 0 0
AGG 11.65 11.6 11.65 11.65 11.5 -50 -0.43% 201,500 1,885,326 116.38 4.97 1,300 0
AGR 16 15.8 16 16.3 15.55 -200 -1.25% 1,576,400 3,607,326 222.67 28.11 4,900 57,700
ANT 26.2 26.1 26.8 26.8 25.5 -100 -0.38% 2,000 626,497 38.67 4.44 0 400
ANV 20.25 19.75 20.3 20.55 19.65 -500 -2.47% 1,378,700 5,258,551 324.60 5.26 21,000 587,200
APG 5.29 5.22 5.29 5.35 5.19 -70 -1.32% 556,600 1,167,307 72.06 217.50 7,400 18,800
APH 5.47 5.48 5.49 5.62 5.48 +10 +0.18% 63,300 1,336,486 82.50 8.17 0 5,500
ASG 16.9 16.9 16.9 16.9 16.9 0 0.00% 100 1,534,261 94.71 19.27 0 0
ASM 5.9 5.95 5.99 5.99 5.95 +50 +0.85% 139,500 2,422,805 149.56 59.50 11,200 21,100
ASP 9.39 9.3 9.97 9.97 9.02 -90 -0.96% 143,200 347,258 21.44 24.87 0 2,000
AST 62 63.5 62 63.5 62 +1,500 +2.42% 2,500 2,857,500 176.39 11.85 2,300 0
BAF 29.9 29.95 29.9 29.95 29.75 +50 +0.17% 791,100 10,926,506 674.48 60.02 127,900 0
BCE 8.08 8 7.85 8.05 7.85 -80 -0.99% 3,900 335,999 20.74 3.13 0 400
BCG 2.53 0 0 0.00% - 2,226,933 137.46 - 0 0
BCM 50.7 50.7 50.7 50.9 50.3 0 0.00% 119,100 52,474,500 3,239.17 15.60 0 1,700
BFC 53 56.7 54.3 56.7 53.4 +3,700 +6.98% 466,300 3,241,425 200.09 11.62 65,700 600
BHN 28.8 29.35 28.8 29.35 28.55 +550 +1.91% 600 6,803,330 419.96 14.56 0 300
BIC 22.8 23.05 22.7 23.05 22.65 +250 +1.1% 20,300 4,657,646 287.51 8.46 500 16,600
BID 41.65 41.8 41.65 42 41.2 +150 +0.36% 2,763,300 304,306,726 18,784.37 11.08 370,900 413,710
BKG 2.3 2.31 2.28 2.36 2.28 +10 +0.43% 85,900 165,417 10.21 16.38 0 0
BMC 12.4 12.4 12.4 12.4 12.3 0 0.00% 9,900 153,669 9.49 19.50 0 0
BMI 13.8 13.95 13.85 14 13.8 +150 +1.09% 68,700 2,100,139 129.64 9.50 1,000 11,400
BMP 149.6 147 149.6 151 147 -2,600 -1.74% 143,400 12,033,558 742.81 9.79 14,500 73,300
BRC 12.1 12.2 12.2 12.2 12.2 +100 +0.83% 100 150,975 9.32 7.26 0 0
BSI 36.85 36.3 37 37.3 36.15 -550 -1.49% 778,600 9,797,426 604.78 18.04 24,900 60,600
BSR 24.25 25.1 25 25.6 24.85 +850 +3.51% 12,717,700 125,683,222 7,758.22 24.13 1,033,300 818,320
BTP 8.28 8.22 8.28 8.28 8.2 -60 -0.72% 5,100 497,192 30.69 11.68 0 100
BTT 45.2 45.5 45.5 45.5 45.5 +300 +0.66% 200 614,250 37.92 9.22 0 0
BVH 59.5 60.4 60.2 60.6 59.5 +900 +1.51% 316,200 44,836,295 2,767.67 15.81 99,200 47,210
BWE 45.2 45.2 44.75 45.25 44.75 0 0.00% 42,300 9,940,775 613.63 12.09 6,300 4,620
C32 16.05 17.15 17.15 17.15 17.15 +1,100 +6.85% 12,600 515,500 31.82 9.83 0 0
C47 9.4 9.61 9.3 9.68 9.3 +210 +2.23% 31,000 349,249 21.56 6.68 0 0
CCC 7.49 7.4 7.15 7.4 7.15 -90 -1.20% 2,800 303,807 18.75 7.05 0 0
CCI 20.5 20.5 20.5 20.5 20.5 0 0.00% 300 479,457 29.60 8.47 0 0
CCL 4.2 4.2 4.21 4.21 4.13 0 0.00% 51,400 250,242 15.45 9.79 0 0
CDC 18.65 18.9 18.8 19 18.4 +250 +1.34% 132,100 1,994,807 123.14 53.39 2,800 9,800
CHP 27.8 27.9 27.7 27.9 27.7 +100 +0.36% 400 4,398,660 271.52 10.03 0 0
CIG 7.13 7.11 6.8 7.11 6.8 -20 -0.28% 3,400 362,894 22.40 3.19 0 0
CII 16.75 16.85 16.75 17.1 16.55 +100 +0.6% 7,004,800 11,322,952 698.95 85.97 49,700 83,860
CKG 6.69 6.59 6.54 6.68 6.23 -100 -1.49% 20,800 1,066,312 65.82 9.58 600 0
CLC 52.8 52 52 52 52 -800 -1.52% 100 1,362,794 84.12 7.49 0 0
CLL 30.1 30.1 30.1 30.1 30.1 0 0.00% 2,200 1,023,400 63.17 10.89 0 0
CLW 54.9 51.3 51.3 51.3 51.3 -3,600 -6.56% 100 666,900 41.17 11.73 0 0
CMG 27.1 27.2 27.4 27.4 26.9 +100 +0.37% 231,900 6,334,905 391.04 15.33 38,100 10,700
CMV 7.74 7.47 7.47 7.47 7.47 -270 -3.49% 100 135,624 8.37 6.92 0 0
CMX 5.5 5.5 5.51 5.54 5.45 0 0.00% 27,600 560,444 34.60 8.33 2,800 0
CNG 20.5 20.3 20.2 20.5 20.2 -200 -0.98% 2,700 712,516 43.98 13.15 200 0
COM 32.9 0 0 0.00% - 464,569 28.68 - 0 0
CRC 6 6 5.93 6 5.93 0 0.00% 850,400 640,200 39.52 6.74 14,400 0
CRE 6.92 7 6.85 7.2 6.81 +80 +1.16% 306,700 3,245,749 200.35 44.30 12,700 28,400
CRV 25.75 0 0 0.00% - 17,700,547 1,092.63 - 0 0
CSM 13.8 13.85 13.75 13.9 13.5 +50 +0.36% 368,900 1,435,210 88.59 33.70 19,000 0
CSV 22.5 22.9 22.25 22.9 22.25 +400 +1.78% 160,800 2,530,448 156.20 13.45 18,700 700
CTD 71.7 71 71.5 71.5 70.2 -700 -0.98% 469,700 7,939,449 490.09 15.57 80,660 40,100
CTF 17.5 17.1 17.5 17.5 16.9 -400 -2.29% 445,200 1,635,681 100.97 180.00 1,800 5,200
CTG 34.25 34.5 34.25 34.7 34.25 +250 +0.73% 8,712,700 267,959,590 16,540.72 7.74 1,119,290 145,000
CTI 19.5 19.6 19.45 19.6 18.9 +100 +0.51% 549,700 1,234,800 76.22 8.69 87,000 500
CTR 84.1 85.5 84.1 86.2 84 +1,400 +1.66% 383,400 9,779,993 603.70 16.31 97,800 18,700
CTS 28.9 28.15 29.05 29.4 28.05 -750 -2.60% 2,379,900 5,987,320 369.59 10.37 1,200 140,600
CVT 26.95 0 0 0.00% - 988,819 61.04 - 0 0
D2D 30.55 30.3 30.6 30.65 30.3 -250 -0.82% 45,100 916,870 56.60 4.03 900 17,500
DAH 3.18 3.2 3.18 3.2 3 +20 +0.63% 35,000 269,440 16.63 - 0 0
DAT 8.18 8.1 8.18 8.18 8.1 -80 -0.98% 200 560,750 34.61 7.80 0 0
DBC 18 17.95 18.05 18.1 17.85 -50 -0.28% 1,397,800 7,737,285 477.61 4.58 41,100 155,150
DBD 51.4 51.2 51.2 51.2 51.2 -200 -0.39% 700 4,837,850 298.63 19.15 0 500
DBT 12.6 12.7 12.7 12.7 12.7 +100 +0.79% 11,600 278,984 17.22 20.68 0 0
DC4 7 7.03 7.05 7.05 6.98 +30 +0.43% 59,100 759,652 46.89 3.46 1,000 100
DCL 38.2 38.4 38.1 38.4 38 +200 +0.52% 1,085,600 2,804,776 173.13 143.82 0 0
DCM 35.1 36.65 35.45 36.85 35.4 +1,550 +4.42% 5,137,200 19,402,510 1,197.69 11.44 544,700 410,000
DGC 45.85 46.55 45.85 46.55 45.85 +700 +1.53% 286,700 17,678,685 1,091.28 6.29 12,800 8,400
DGW 39.4 39.45 39.6 39.6 38.8 +50 +0.13% 257,900 8,725,105 538.59 15.83 11,200 42,300
DHA 51.7 51.2 51.5 51.7 50.8 -500 -0.97% 48,500 753,719 46.53 6.87 0 1,200
DHC 33 33.15 33 33.4 32.9 +150 +0.45% 93,100 3,201,998 197.65 8.31 24,800 18,600
DHG 93.4 93 93.3 94.3 93 -400 -0.43% 13,900 12,159,385 750.58 14.74 1,800 100
DHM 6.2 6.32 6.2 6.32 6.2 +120 +1.94% 105,300 218,266 13.47 37.84 0 0
DIG 11.9 12.25 11.9 12.6 11.9 +350 +2.94% 10,734,500 9,756,282 602.24 12.40 362,500 1,300
DLG 2.52 2.52 2.52 2.54 2.51 0 0.00% 582,400 754,260 46.56 2.07 3,300 100
DMC 58 0 0 0.00% - 2,014,193 124.33 - 0 0
DPG 34.45 33.85 34.15 34.5 33.75 -600 -1.74% 322,100 4,014,173 247.79 10.56 0 200
DPM 22.65 24.2 22.9 24.2 22.8 +1,550 +6.84% 12,316,200 16,454,186 1,015.69 16.96 1,468,100 1,187,300
DPR 38.45 38.5 38.25 38.95 38.25 +50 +0.13% 138,800 3,345,108 206.49 11.58 20,700 6,200
DQC 9.8 9.65 9.9 9.9 9.62 -150 -1.53% 8,700 265,935 16.42 78.46 0 0
DRC 11.6 11.5 11.6 11.6 11.45 -100 -0.86% 163,700 1,775,937 109.63 14.99 0 100
DRH 1.77 1.82 1.77 1.82 1.73 +50 +2.82% 389,900 225,148 13.90 - 0 0
DRL 43.95 44 44 44 43.95 +50 +0.11% 2,900 418,000 25.80 9.34 0 0
DSC 13.45 13.55 13.5 13.95 13.5 +100 +0.74% 70,000 3,773,292 232.92 10.69 600 0
DSE 23.2 23.35 23.3 23.55 23.05 +150 +0.65% 1,155,200 7,999,710 493.81 31.22 122,000 88,100
DSN 37.6 37.5 37.6 37.6 37.45 -100 -0.27% 2,400 453,113 27.97 6.58 0 1,700
DTA 3.64 3.6 3.5 3.6 3.5 -40 -1.10% 500 65,015 4.01 327.27 0 0
DTL 10 10.1 10.1 10.1 10.1 +100 +1% 300 612,373 37.80 - 0 0
DTT 17.5 17.5 17.5 17.5 17.5 0 0.00% 200 142,657 8.81 10.66 0 0
DVP 71.3 71.3 71.5 71.5 71.3 0 0.00% 4,200 2,852,000 176.05 8.43 0 0
DXG 11.9 12.1 12 12.3 11.9 +200 +1.68% 8,029,600 15,344,070 947.16 56.54 1,289,000 8,000
DXS 6.95 7.11 6.94 7.21 6.84 +160 +2.3% 1,272,500 4,117,423 254.16 12.07 19,100 0
DXV 3.7 3.75 3.56 3.75 3.56 +50 +1.35% 1,800 37,125 2.29 45.73 0 0
E1VFVN30 35.77 35.8 35.77 35.9 35.47 +30 +0.08% 265,800 - - - 173,110 25,030
EIB 20.2 20.3 20.2 20.45 20.1 +100 +0.5% 3,004,700 37,813,228 2,334.15 33.28 80,700 56,200
ELC 16.8 16.75 16.6 16.8 16.5 -50 -0.30% 188,800 1,843,634 113.80 12.92 21,800 16,800
EVE 8.98 8.98 8.97 8.98 8.8 0 0.00% 7,400 376,978 23.27 9.61 0 0
EVF 12.85 12.95 12.8 13 12.7 +100 +0.78% 1,739,200 9,849,327 607.98 11.53 18,300 11,600
EVG 5.13 5.16 5.1 5.18 4.95 +30 +0.58% 582,600 1,110,689 68.56 14.10 21,900 2,900
FCM 3.34 3.32 3.34 3.34 3.29 -20 -0.60% 7,400 153,472 9.47 9.10 0 0
FCN 11.65 11.6 11.65 11.7 11.5 -50 -0.43% 318,900 1,826,292 112.73 57.71 47,300 5,400
FDC 22 22 22.5 22.5 22 0 0.00% 500 849,860 52.46 3.97 0 0
FIR 5.16 5.13 5.13 5.19 5.02 -30 -0.58% 228,700 362,535 22.38 183.21 1,200 700
FIT 3.62 3.61 3.62 3.69 3.59 -10 -0.28% 302,800 1,227,158 75.75 30.59 0 0
FMC 35.15 35.1 35.15 35.15 35 -50 -0.14% 7,300 2,295,150 141.68 6.58 0 1,500
FPT 73.2 72.1 72.4 72.8 71.5 -1,100 -1.50% 6,741,600 122,822,863 7,581.66 13.82 278,470 1,476,820
FRT 117 116.4 115.6 116.9 115.3 -600 -0.51% 145,500 19,823,128 1,223.65 25.02 15,900 92,400
FTS 28.35 27.75 28.4 28.5 27.75 -600 -2.12% 1,593,500 10,576,795 652.89 23.90 8,200 12,000
FUCTVGF3 14.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 7.12 6.71 6.71 6.71 6.71 -410 -5.76% 300 - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.05 13.33 13.11 13.33 13.05 +280 +2.15% 16,100 - - - 200 0
FUEFCV50 16 16.25 16.49 16.49 16.25 +250 +1.56% 600 - - - 0 0
FUEIP100 14.26 13.61 14.3 14.3 13.61 -650 -4.56% 2,800 - - - 0 0
FUEKIV30 13.71 13.75 13.62 13.75 13.57 +40 +0.29% 4,200 - - - 2,100 2,500
FUEKIVFS 18.61 18.14 18.14 18.14 18.14 -470 -2.53% 100 - - - 0 100
FUEKIVND 13.3 13.37 13.13 13.37 13.09 +70 +0.53% 22,300 - - - 22,200 22,300
FUEMAV30 24.61 24.7 24.35 24.7 24.31 +90 +0.37% 3,900 - - - 5,300 4,800
FUEMAVND 15.16 15.2 15.04 15.2 14.98 +40 +0.26% 2,500 - - - 0 2,400
FUEMITEC 11 10.99 11 11 10.9 -10 -0.09% 400 - - - 0 0
FUESSV30 25 25.15 25.09 25.15 24.91 +150 +0.6% 15,100 - - - 13,000 15,000
FUESSV50 30.19 30.19 30.19 30.19 30 0 0.00% 4,300 - - - 1,000 1,800
FUESSVFL 29.86 30 30 30.21 30 +140 +0.47% 222,200 - - - 4,500 209,400
FUETCC50 14.9 15.02 14.98 15.02 14.96 +120 +0.81% 4,000 - - - 0 0
FUETPVND 10.92 0 0 0.00% - - - - 0 0
FUEVFVND 35.69 36 35.6 36 35.46 +310 +0.87% 217,200 - - - 214,100 56,700
FUEVN100 26.36 26.66 26.36 26.69 26.15 +300 +1.14% 228,300 - - - 199,800 200
FUEVN50G 11.9 12 11.8 12 11.8 +100 +0.84% 3,100 - - - 0 0
GAS 73.8 74.8 74.8 75.9 74.7 +1,000 +1.36% 648,000 180,488,642 11,141.27 16.10 36,800 53,700
GDT 16.55 16.65 16.5 16.65 16.5 +100 +0.6% 1,700 410,426 25.33 5.69 0 0
GEE 86 84.8 86.4 87.5 84.3 -1,200 -1.40% 764,500 54,314,333 3,352.74 9.51 8,630 10,400
GEG 13.4 13.25 13.55 13.55 13.15 -150 -1.12% 310,200 5,733,494 353.92 7.62 21,500 3,400
GEL 29.65 30.05 29.8 30.25 29.4 +400 +1.35% 2,115,100 26,744,500 1,650.90 49.42 112,900 3,300
GEX 29.35 28.9 29.3 29.3 28.85 -450 -1.53% 8,953,800 37,814,822 2,334.25 17.64 39,120 331,600
GHC 26.1 26.05 26.05 26.05 26.05 -50 -0.19% 2,200 1,241,608 76.64 7.74 0 0
GIL 11.5 11.5 11.55 11.55 11.3 0 0.00% 86,800 1,168,357 72.12 36.16 5,800 0
GMD 76 77.4 76.2 77.4 75.8 +1,400 +1.84% 1,249,600 33,010,721 2,037.70 20.16 210,300 46,220
GMH 7.38 7.38 7.02 7.38 7.02 0 0.00% 200 121,770 7.52 6.83 0 0
GSP 11.05 11.05 11 11.1 11 0 0.00% 11,500 746,063 46.05 8.49 0 0
GTA 8.77 0 0 0.00% - 86,209 5.32 - 0 0
GVR 31.45 31.5 31.55 31.85 31.1 +50 +0.16% 1,083,200 126,000,000 7,777.78 25.20 8,600 11,000
HAG 14.8 14.8 14.9 14.95 14.75 0 0.00% 1,325,000 18,757,509 1,157.87 - 20,200 0
HAH 51.8 51.9 51.9 52.2 51.4 +100 +0.19% 414,600 9,774,867 603.39 7.60 16,400 75,900
HAP 6.8 7.25 6.99 7.26 6.99 +450 +6.62% 166,000 804,332 49.65 - 0 0
HAR 3.14 3.15 3.14 3.16 3.13 +10 +0.32% 29,100 301,405 18.61 17.60 200 0
HAS 8.3 8.88 8.88 8.88 8.88 +580 +6.99% 100 69,264 4.28 - 0 0
HAX 9.51 9.51 9.5 9.55 9.46 0 0.00% 79,300 1,021,751 63.07 327.93 0 2,100
HCD 6.72 6.75 6.72 6.75 6.6 +30 +0.45% 22,400 311,835 19.25 12.45 0 0
HCM 28.6 28.2 28.65 28.75 28.2 -400 -1.40% 4,085,900 30,454,778 1,879.92 19.21 379,200 245,250
HDB 27.7 27.55 27.7 27.75 27.4 -150 -0.54% 7,623,800 137,895,363 8,512.06 7.69 438,200 492,200
HDC 14.65 14.9 14.55 15.1 14.4 +250 +1.71% 1,139,300 3,422,715 211.28 4.19 59,800 0
HDG 18.7 19 18.7 19.1 18.7 +300 +1.6% 2,155,900 7,732,189 477.30 9.13 37,100 109,250
HHP 15 15.3 15 15.5 15 +300 +2% 1,833,300 1,324,281 81.75 30.66 61,600 75,600
HHS 10.9 11.2 10.85 11.25 10.85 +300 +2.75% 1,167,200 4,838,243 298.66 1.28 35,800 22,700
HHV 11.2 11.2 11.25 11.25 11.15 0 0.00% 2,810,700 6,128,263 378.29 9.02 248,100 116,700
HID 4.14 4.08 4.17 4.17 4.06 -60 -1.45% 135,200 313,166 19.33 57.46 0 1,100
HII 5.9 5.88 5.9 5.95 5.85 -20 -0.34% 99,000 433,139 26.74 8.53 3,100 0
HMC 10.7 10.9 10.7 10.9 10.7 +200 +1.87% 300 297,570 18.37 9.53 0 0
HNA 21.7 21.5 21.5 21.5 21.5 -200 -0.92% 500 5,057,493 312.19 10.63 0 0
HPA 33.6 33.8 33.55 33.8 33.55 +200 +0.6% 27,100 9,633,000 594.63 5.78 3,400 8,300
HPG 23.1 23.2 23.15 23.4 23.05 +100 +0.43% 12,499,500 178,070,808 10,992.03 11.76 583,360 677,800
HPX 4.55 4.44 4.55 4.59 4.31 -110 -2.42% 920,100 1,350,508 83.36 11.44 13,900 21,800
HQC 2.46 2.49 2.47 2.51 2.45 +30 +1.22% 1,322,300 1,435,732 88.63 20.41 0 0
HRC 38.9 41.4 41.4 41.4 41.4 +2,500 +6.43% 100 1,250,554 77.19 35.60 0 0
HSG 11.5 11.7 11.45 11.7 11.35 +200 +1.74% 3,706,700 9,444,974 583.02 10.29 51,800 69,400
HSL 8.34 8.92 8.7 8.92 8.51 +580 +6.95% 1,596,700 344,021 21.24 - 0 0
HT1 13.25 13 13.25 13.3 13 -250 -1.89% 160,000 4,960,669 306.21 18.13 12,000 0
HTG 42.35 42.35 42.35 42.6 42.35 0 0.00% 5,400 1,524,715 94.12 5.66 0 0
HTI 19 19.3 19 19.45 19 +300 +1.58% 11,000 481,520 29.72 2.89 0 1,100
HTL 21.05 0 0 0.00% - 252,600 15.59 - 0 0
HTN 6.95 6.9 7.01 7.01 6.9 -50 -0.72% 65,500 614,903 37.96 34.67 0 1,900
HTV 13.9 0 0 0.00% - 182,146 11.24 - 0 0
HU1 5.88 5.88 5.88 5.88 5.88 0 0.00% 300 147,000 9.07 15.60 0 0
HUB 12.65 12.85 12.7 12.85 12.7 +200 +1.58% 2,100 388,621 23.99 5.87 0 0
HVH 10.15 10.15 10.15 10.15 10.05 0 0.00% 105,000 7,088,532 437.56 10.54 5,000 0
HVN 26.05 26.3 25.85 26.5 25.4 +250 +0.96% 2,304,500 81,832,403 5,051.38 8.92 749,600 8,300
ICT 17.4 17.4 17.6 17.6 17.4 0 0.00% 6,300 560,019 34.57 17.61 0 0
IDI 5.49 5.49 5.48 5.52 5.42 0 0.00% 132,500 1,499,718 92.58 11.71 5,400 0
IJC 8.63 8.65 8.64 8.73 8.63 +20 +0.23% 1,766,800 5,445,873 336.16 6.56 5,900 5,400
ILB 21.85 21.85 21.85 21.95 21.8 0 0.00% 74,700 834,659 51.52 8.28 0 0
IMP 41.8 41.7 41.5 41.95 41.5 -100 -0.24% 1,200 6,422,174 396.43 21.10 0 900
ITC 11.5 11.5 11.5 11.55 11.3 0 0.00% 52,200 1,103,253 68.10 22.50 0 0
ITD 15.1 15.35 15 15.4 14.95 +250 +1.66% 14,000 401,753 24.80 5.65 0 0
JVC 3.38 3.37 3.37 3.39 3.3 -10 -0.30% 118,500 379,126 23.40 7.59 400 0
KBC 28.8 28.85 28.6 28.85 28.5 +50 +0.17% 1,029,700 27,169,625 1,677.14 11.78 46,500 72,800
KDC 49.5 49.95 49.5 49.95 49.15 +450 +0.91% 124,400 13,803,448 852.06 27.70 5,300 13,500
KDH 20.95 21 20.85 21.35 20.85 +50 +0.24% 2,631,400 23,566,513 1,454.72 24.14 335,300 535,500
KHG 4.88 4.92 4.88 4.94 4.85 +40 +0.82% 3,556,700 2,211,221 136.50 32.16 563,200 0
KHP 10.15 10.15 10.1 10.15 10.1 0 0.00% 7,100 612,824 37.83 10.81 0 0
KLB 12.05 12.85 12.1 12.85 12.05 +800 +6.64% 871,900 7,432,061 458.77 4.00 61,000 26,700
KMR 2.51 2.46 2.5 2.5 2.46 -50 -1.99% 5,300 139,919 8.64 27.95 0 0
KOS 36.55 36.95 36.4 36.95 36.4 +400 +1.09% 137,300 7,998,985 493.76 419.89 4,600 0
KSB 14.55 14.5 14.4 14.65 14.4 -50 -0.34% 561,200 1,659,434 102.43 12.34 12,600 13,200
L10 21.4 21.4 21.4 21.4 21.4 0 0.00% 200 209,506 12.93 5.56 0 0
LAF 20.65 21.45 21.45 21.45 20.65 +800 +3.87% 7,500 326,641 20.16 8.57 0 0
LBM 29 29.2 29.3 29.3 29.2 +200 +0.69% 6,500 1,460,000 90.12 8.22 200 0
LCG 8.35 8.34 8.4 8.4 8.31 -10 -0.12% 352,000 1,723,062 106.36 12.21 0 0
LDG 3.09 3.16 3.09 3.18 3.03 +70 +2.27% 638,700 807,746 49.86 8.73 63,600 1,900
LGC 64.8 0 0 0.00% - 13,746,044 848.52 - 0 0
LGL 5.3 5.3 5.05 5.36 5.05 0 0.00% 25,900 272,935 16.85 13.35 0 0
LHG 28.65 28.75 28.8 28.9 28.7 +100 +0.35% 25,700 1,437,845 88.76 5.63 700 0
LIX 27 26.5 26.7 27 26.05 -500 -1.85% 59,900 1,717,200 106.00 9.58 600 100
LM8 16.85 0 0 0.00% - 158,199 9.77 - 0 0
LPB 53.8 53.1 53.8 53.8 52.5 -700 -1.30% 1,679,600 158,624,680 9,791.65 13.89 450,000 729,100
LSS 8.17 8.24 8.12 8.24 8.12 +70 +0.86% 39,600 741,819 45.79 6.09 0 900
MBB 25.75 26 25.75 26.15 25.7 +250 +0.97% 20,204,000 209,429,998 12,927.78 7.82 4,834,990 962,620
MCH 137.6 136.8 137.6 138.4 134 -800 -0.58% 188,100 178,852,997 11,040.31 24.62 13,900 45,000
MCM 28.7 28.7 28.85 28.9 28.15 0 0.00% 9,700 3,157,000 194.88 16.26 0 0
MCP 27.9 27.7 27.9 27.9 27.7 -200 -0.72% 19,700 550,348 33.97 59.44 0 0
MDG 37.7 0 0 0.00% - 389,244 24.03 - 0 0
MHC 9.5 9.5 9.3 9.6 9.3 0 0.00% 8,400 413,024 25.50 2.52 0 0
MIG 17.5 17.65 17.4 17.65 17.4 +150 +0.86% 189,800 3,733,036 230.43 11.37 93,800 43,000
MSB 16.15 16 16.15 16.15 16 -150 -0.93% 4,764,100 49,920,000 3,081.48 8.87 25,200 466,250
MSH 32.5 32.2 32.55 33 31.5 -300 -0.92% 229,500 3,623,177 223.65 5.90 52,100 188,050
MSN 68.6 69 68.4 69.7 67.5 +400 +0.58% 10,943,100 100,765,848 6,220.11 25.46 1,688,700 4,401,900
MWG 77.5 78.8 77.5 79.2 77.3 +1,300 +1.68% 3,145,900 115,711,774 7,142.70 16.51 844,700 303,900
MZG 12.7 12.7 12.7 12.7 12.5 0 0.00% 770,200 1,479,633 91.34 11.49 0 0
NAB 13.1 13.35 13 13.4 13 +250 +1.91% 3,172,000 28,820,277 1,779.03 5.48 450,800 145,000
NAF 48.55 48.65 48.5 48.65 48.3 +100 +0.21% 253,100 2,976,504 183.73 18.96 7,800 10,600
NBB 17.45 17.4 17.2 17.45 17.2 -50 -0.29% 7,300 1,742,780 107.58 195.51 0 0
NCT 95.2 95.1 95.3 95.6 95 -100 -0.11% 6,400 2,488,361 153.60 7.03 0 2,500
NHA 10.15 10.25 10.1 10.35 10.1 +100 +0.99% 132,900 664,087 40.99 6.06 9,600 0
NHH 10.1 10.1 10.1 10.25 10.1 0 0.00% 9,000 1,140,936 70.43 7.85 0 0
NHT 11.65 11.8 11.65 11.8 11.6 +150 +1.29% 2,800 283,244 17.48 5.87 0 0
NKG 12 12.1 11.95 12.15 11.95 +100 +0.83% 1,611,200 5,957,120 367.72 26.77 108,100 3,500
NLG 25.65 25.8 25.65 26.15 25.5 +150 +0.58% 1,662,300 12,515,512 772.56 18.93 181,200 425,200
NNC 43.2 44 43.7 44 42.8 +800 +1.85% 52,700 964,480 59.54 7.17 0 17,400
NO1 5.08 5.08 4.96 5.08 4.92 0 0.00% 10,500 121,920 7.53 15.97 0 0
NSC 72.9 72.9 73 73 72.9 0 0.00% 22,600 1,281,182 79.09 5.94 22,500 0
NT2 22 22.1 22 22.15 21.95 +100 +0.45% 283,500 6,362,060 392.72 5.77 22,800 0
NTC 131.6 130.9 131.6 131.6 129.9 -700 -0.53% 23,100 3,141,597 193.93 9.76 0 0
NTL 15 15.1 15 15.1 14.75 +100 +0.67% 151,700 1,841,896 113.70 113.53 1,600 0
NVL 12.55 12.65 12.5 12.85 12.4 +100 +0.8% 13,222,500 30,386,160 1,875.69 14.59 2,413,600 632,200
NVT 7.48 7.48 7.02 7.48 7.02 0 0.00% 200 676,940 41.79 38.56 0 0
OCB 11.35 11.35 11.3 11.6 11.3 0 0.00% 4,095,100 30,225,643 1,865.78 7.60 240,200 228,200
OGC 2.81 2.82 2.81 2.82 2.8 +10 +0.36% 250,900 846,000 52.22 12.59 21,600 0
OPC 23.2 23.2 23.2 23.2 23.2 0 0.00% 200 1,485,981 91.73 15.08 0 0
ORS 14.6 14.4 14.3 15 14.15 -200 -1.37% 9,950,700 8,984,605 554.61 40.91 4,400 719,700
PAC 18.15 18.35 18.2 18.4 18 +200 +1.1% 150,400 1,407,034 86.85 12.08 18,400 700
PAN 22.15 22.5 22.35 22.5 22.05 +350 +1.58% 171,200 5,640,146 348.16 7.34 3,200 8,000
PC1 21.6 22.15 21.5 22.15 21.3 +550 +2.55% 2,882,500 9,109,970 562.34 9.91 35,300 200,600
PDN 100 100.2 100.2 100.2 100.2 +200 +0.2% 100 5,567,695 343.68 13.63 0 0
PDR 14.3 14.4 14.25 14.65 14.05 +100 +0.7% 9,363,200 14,368,455 886.94 26.97 1,210,600 39,300
PDV 9.06 9.06 8.99 9.06 8.99 0 0.00% 3,800 718,593 44.36 7.22 0 0
PET 53.2 53.2 53 54 52.6 0 0.00% 743,600 5,677,617 350.47 23.09 0 2,000
PGC 12.4 12.2 12.4 12.4 12.1 -200 -1.61% 6,800 736,139 45.44 10.12 0 0
PGD 22.2 22.4 22.4 22.4 22.4 +200 +0.9% 100 2,217,540 136.89 14.19 0 0
PGI 16.9 17 17.35 17.35 17 +100 +0.59% 5,100 1,885,246 116.37 7.68 0 200
PGV 22.5 22.9 22.95 22.95 22.2 +400 +1.78% 5,400 25,727,418 1,588.11 6.91 0 0
PHC 4.59 4.46 4.62 4.79 4.46 -130 -2.83% 13,800 226,041 13.95 10.21 0 0
PHR 63.9 63.8 63.8 64 63.2 -100 -0.16% 106,100 8,644,849 533.63 19.67 14,200 8,500
PIT 7.7 7.8 7.7 7.8 7.7 +100 +1.3% 2,700 110,840 6.84 - 0 0
PJT 9.3 9.9 9.46 9.95 9.46 +600 +6.45% 5,800 246,340 15.21 13.24 0 0
PLP 4.08 4.09 3.96 4.1 3.94 +10 +0.25% 46,300 368,099 22.72 9.95 1,200 0
PLX 34.9 35.25 35.5 35.95 35.05 +350 +1% 2,210,100 44,788,376 2,764.71 23.95 82,900 21,000
PMG 6.5 0 0 0.00% - 301,186 18.59 - 0 0
PNC 31.5 29.9 29.9 29.9 29.9 -1,600 -5.08% 300 322,901 19.93 158.20 0 0
PNJ 50.8 52 47.25 52 47.25 +1,200 +2.36% 25,605,600 26,609,542 1,642.56 6.80 2,773,780 7,330,900
POW 14.7 14.7 14.75 14.85 14.5 0 0.00% 7,698,900 45,097,332 2,783.79 16.88 262,500 977,800
PPC 9.37 9.33 9.32 9.37 9.24 -40 -0.43% 158,500 2,991,320 184.65 18.12 11,700 0
PTB 36.85 37 36.8 37 36.5 +150 +0.41% 55,400 3,715,062 229.32 4.98 1,000 37,830
PTC 6.84 0 0 0.00% - 220,191 13.59 - 0 0
PTL 2.03 2.03 2.06 2.06 2 0 0.00% 24,500 203,000 12.53 16.92 0 0
PVD 32.6 32.55 33.15 33.4 32.55 -50 -0.15% 2,289,900 18,093,894 1,116.91 21.12 443,950 414,300
PVP 17.1 17.1 17.25 17.45 17.1 0 0.00% 252,400 1,773,312 109.46 9.66 49,300 37,500
PVT 19 19.45 19.4 19.5 19.05 +450 +2.37% 2,560,200 10,054,073 620.62 9.37 632,700 108,230
QCG 11.6 11.9 11.6 11.95 11.6 +300 +2.59% 83,100 3,274,037 202.10 19.10 2,400 0
QNP 32 33 31 33 30.7 +1,000 +3.13% 700 1,333,528 82.32 9.35 0 0
RAL 83.9 83 83.4 83.4 83 -900 -1.07% 900 1,954,436 120.64 5.41 0 100
REE 47.45 47.2 47.75 47.75 47 -250 -0.53% 482,300 29,400,834 1,814.87 10.11 1,600 2,940
RYG 9.3 9.08 9 9.08 8.9 -220 -2.37% 41,000 408,600 25.22 10.94 0 0
S4A 32.5 0 0 0.00% - 1,371,500 84.66 - 0 0
SAB 47.25 47.2 47.25 47.4 47.05 -50 -0.11% 485,900 60,536,944 3,736.85 14.10 193,800 256,500
SAM 5.93 5.94 5.92 5.97 5.85 +10 +0.17% 47,700 2,256,968 139.32 23.67 0 0
SAV 13.25 13.25 13.1 13.25 13.1 0 0.00% 200 344,943 21.29 35.52 0 0
SBA 26.45 26.4 26.4 26.4 26.4 -50 -0.19% 100 1,596,890 98.57 9.42 0 0
SBG 12.05 11.75 11.95 12.1 11.75 -300 -2.49% 118,400 587,500 36.27 15.32 1,800 2,300
SBT 21.2 21.25 21.2 21.25 21.05 +50 +0.24% 552,500 19,261,320 1,188.97 25.54 43,100 80
SBV 6.28 6.6 6.25 6.6 6.25 +320 +5.1% 400 189,354 11.69 - 0 0
SC5 15.2 15.2 15.2 15.2 15.2 0 0.00% 1,000 227,749 14.06 5.54 0 0
SCR 4.91 5 4.9 5.01 4.9 +90 +1.83% 1,599,000 2,152,975 132.90 28.25 110,500 1,800
SCS 49.05 48.9 49.05 49.25 48.55 -150 -0.31% 121,500 4,991,564 308.12 6.88 20,100 83,900
SFC 16.85 16.85 16.85 16.85 16.85 0 0.00% 200 190,261 11.74 9.59 0 0
SFG 10.85 10.7 10.7 10.7 10.7 -150 -1.38% 200 512,501 31.64 15.99 0 0
SFI 28.5 0 0 0.00% - 692,893 42.77 - 0 0
SGN 55.9 55.8 55.9 56.2 55.8 -100 -0.18% 14,000 1,869,221 115.38 10.57 1,000 300
SGR 13.4 13.2 13.3 13.3 13 -200 -1.49% 105,900 922,350 56.94 11.21 4,200 300
SGT 13.6 13.3 13.05 13.5 12.9 -300 -2.21% 34,500 1,968,443 121.51 5.91 0 0
SHA 3.88 3.86 3.88 3.88 3.83 -20 -0.52% 6,300 135,558 8.37 8.09 0 0
SHB 13.4 13.4 13.4 13.4 13.3 0 0.00% 40,178,400 71,605,631 4,420.10 5.15 1,021,180 4,083,960
SHI 14.05 14.05 13.95 14.15 13.95 0 0.00% 308,600 2,387,791 147.39 47.47 0 0
SHP 32.55 32.65 32.9 32.9 32.5 +100 +0.31% 16,800 3,304,387 203.97 11.52 0 0
SIP 49.7 49.9 49.7 50 49.6 +200 +0.4% 42,900 12,081,436 745.77 10.04 6,000 1,100
SJD 14.1 14.1 14.1 14.15 14.05 0 0.00% 91,200 972,881 60.05 6.06 0 0
SJS 47.8 48 47 48 46.6 +200 +0.42% 22,100 14,278,792 881.41 39.34 200 600
SKG 8.32 8.33 8.3 8.4 8.3 +10 +0.12% 27,400 553,926 34.19 11.55 9,200 0
SMA 7.6 0 0 0.00% - 154,682 9.55 - 0 0
SMB 38.9 38.9 38.9 39 38.8 0 0.00% 900 1,161,035 71.67 7.59 0 0
SMC 10.6 10.55 10.3 10.65 10.3 -50 -0.47% 199,900 776,552 47.94 4.31 1,200 0
SPM 8.08 0 0 0.00% - 111,262 6.87 - 0 0
SRC 40.8 41 40.8 41 40.8 +200 +0.49% 18,500 1,495,751 92.33 46.75 0 0
SRF 7.73 7.45 7.84 7.84 7.45 -280 -3.62% 2,000 251,712 15.54 12.61 0 0
SSB 16.4 16.4 16.4 16.4 16.25 0 0.00% 2,275,500 56,232,320 3,471.13 8.72 231,900 118,300
SSC 29.3 0 0 0.00% - 388,863 24.00 - 0 0
SSI 27.15 27.2 27.15 27.8 27.1 +50 +0.18% 21,899,300 68,029,859 4,199.37 13.25 820,300 1,107,810
ST8 2.91 2.96 2.93 3 2.93 +50 +1.72% 37,000 76,134 4.70 - 0 0
STB 70.8 70.9 71.4 72 70.9 +100 +0.14% 2,344,200 133,661,794 8,250.73 22.51 105,100 604,300
STG 33.85 36.05 36.05 36.05 36.05 +2,200 +6.5% 200 3,542,034 218.64 12.06 0 0
STK 9.85 9.85 9.82 9.96 9.82 0 0.00% 22,700 1,380,213 85.20 27.59 0 13,100
SVC 22.2 23.45 22.05 23.5 21 +1,250 +5.63% 25,600 2,187,130 135.01 4.88 0 500
SVD 4.26 4.3 4.21 4.3 4.21 +40 +0.94% 900 118,705 7.33 93.48 0 0
SVT 10.4 10.55 10.55 10.55 10.55 +150 +1.44% 100 182,631 11.27 6.80 0 0
SZC 21.2 21.45 21.2 21.6 20.8 +250 +1.18% 395,500 3,860,697 238.31 12.16 69,300 0
SZL 47.7 47.5 47.2 47.75 47.15 -200 -0.42% 18,400 1,325,371 81.81 11.54 0 0
TAL 25.7 25.6 24.85 25.6 24.85 -100 -0.39% 112,300 12,902,393 796.44 13.20 10,700 4,200
TBC 32.1 32.1 32.5 32.5 32.1 0 0.00% 600 2,038,350 125.82 10.60 0 0
TCB 33.85 33.75 33.85 34.2 33.75 -100 -0.30% 12,585,200 239,160,614 14,763.00 9.45 675,010 3,991,230
TCD 1.89 0 0 0.00% - 634,701 39.18 - 0 0
TCH 13.9 14.05 13.9 14.2 13.7 +150 +1.08% 3,564,400 12,815,135 791.06 53.83 287,250 14,700
TCI 10.3 10.4 10.3 10.6 10.1 +100 +0.97% 49,700 1,202,458 74.23 102.97 10,400 2,700
TCL 30 30.05 30 30.1 29.8 +50 +0.17% 31,300 906,261 55.94 6.88 0 0
TCM 20.05 20.1 19.9 20.1 19.85 +50 +0.25% 1,087,400 2,364,536 145.96 9.30 7,400 10,800
TCO 10.8 10.75 10.65 11 10.5 -50 -0.46% 300,500 336,697 20.78 9.02 7,400 26,000
TCR 2.29 2.2 2.29 2.29 2.2 -90 -3.93% 900 22,804 1.41 50.00 0 0
TCT 18.3 18.3 18.3 18.3 18.3 0 0.00% 100 234,020 14.45 9.18 0 0
TCX 44.75 44.3 44.9 45.2 44.3 -450 -1.01% 1,690,800 122,908,282 7,586.93 16.33 298,860 754,690
TDC 9.17 9.12 9.19 9.19 9.05 -50 -0.55% 31,600 1,160,319 71.62 4.31 0 200
TDG 2.37 2.53 2.39 2.53 2.33 +160 +6.75% 316,000 61,254 3.78 10.72 0 0
TDH 3.6 3.67 3.65 3.67 3.59 +70 +1.94% 44,900 413,436 25.52 3.81 0 0
TDM 60 60.5 60 60.5 60 +500 +0.83% 36,200 6,721,550 414.91 34.61 0 25,000
TDP 28.95 28.95 28.9 29 28.45 0 0.00% 185,800 2,712,603 167.44 26.44 100 4,300
TDW 48 0 0 0.00% - 408,000 25.19 - 0 0
TEG 5.96 5.8 5.71 5.95 5.71 -160 -2.68% 14,300 700,678 43.25 31.35 0 0
THG 33.15 33.25 33.1 33.25 32.8 +100 +0.3% 19,000 1,169,172 72.17 7.02 0 0
TIP 18 18 18 18.1 18 0 0.00% 9,600 1,170,141 72.23 5.42 0 0
TIX 41 0 0 0.00% - 1,230,000 75.93 - 0 0
TLD 8.5 8.51 8.5 8.52 8.46 +10 +0.12% 139,100 661,579 40.84 9.99 0 200
TLG 49.05 49.1 49.05 49.7 49 +50 +0.1% 44,600 4,739,541 292.56 12.30 0 24,100
TLH 4.38 4.37 4.38 4.39 4.35 -10 -0.23% 143,900 490,838 30.30 97.11 0 0
TMP 48 48 48 48 48 0 0.00% 1,000 3,360,000 207.41 10.58 0 100
TMS 37.7 0 0 0.00% - 6,511,641 401.95 - 0 0
TMT 11.5 11.5 11.8 11.8 11.5 0 0.00% 2,100 424,097 26.18 6.75 0 400
TN1 14.5 14.8 14.5 14.8 14.5 +300 +2.07% 1,600 889,413 54.90 3.33 0 0
TNC 30 0 0 0.00% - 577,500 35.65 - 0 0
TNH 8.08 8.18 8.08 8.19 8 +100 +1.24% 54,300 1,355,646 83.68 - 1,900 100
TNI 5.08 5.1 5.07 5.1 5.07 +20 +0.39% 215,600 267,750 16.53 6.12 0 200
TNT 11.35 11.3 10.95 11.3 10.6 -50 -0.44% 33,400 576,300 35.57 42.16 0 200
TPB 16.2 16.3 16.2 16.5 16.2 +100 +0.62% 11,505,800 45,216,964 2,791.17 6.11 1,251,140 87,300
TPC 11.05 0 0 0.00% - 185,827 11.47 - 0 0
TRA 81.7 81.5 81.1 81.5 81.1 -200 -0.24% 2,100 3,378,219 208.53 15.58 0 0
TRC 82.2 82.2 82.4 82.5 81.2 0 0.00% 30,900 2,466,000 152.22 9.65 2,100 0
TSA 15.4 15.45 15.4 15.45 15.2 +50 +0.32% 142,600 624,566 38.55 21.95 13,200 0
TSC 2.2 2.22 2.2 2.24 2.2 +20 +0.91% 57,500 437,027 26.98 - 0 0
TTA 11.35 11.45 11.35 11.5 11.35 +100 +0.88% 142,900 2,044,502 126.20 10.96 0 0
TTE 33.95 0 0 0.00% - 967,249 59.71 - 0 0
TTF 2.06 2.06 2.07 2.09 2.05 0 0.00% 376,400 810,677 50.04 76.30 11,900 0
TV2 27.5 27.45 27.55 28 27.2 -50 -0.18% 165,200 1,853,593 114.42 19.59 13,900 5,300
TVB 7.78 7.65 7.78 7.78 7.55 -130 -1.67% 30,900 834,780 51.53 40.05 0 0
TVS 14.45 15.45 14.5 15.45 14.2 +1,000 +6.92% 691,100 3,532,487 218.05 10.30 21,400 11,500
TVT 15.2 15.2 15.2 16.1 15.2 0 0.00% 1,600 319,200 19.70 8.18 0 0
TYA 16.85 16.5 16.55 16.55 16.5 -350 -2.08% 500 101,069 6.24 4.40 0 0
UIC 58.1 58 58 58 58 -100 -0.17% 1,000 481,400 29.72 4.75 0 0
VAB 11.3 11.4 11.35 11.5 11.3 +100 +0.88% 905,900 9,306,512 574.48 5.41 91,470 3,400
VCA 6.1 6.1 6.1 6.1 6.1 0 0.00% 200 92,643 5.72 - 0 0
VCB 61.3 61.6 61.3 61.8 61.1 +300 +0.49% 2,051,000 514,709,586 31,772.20 15.98 126,300 93,640
VCF 309.9 297 308.9 308.9 295 -12,900 -4.16% 300 7,894,003 487.28 15.24 0 0
VCG 20.45 20.65 20.5 20.8 20.35 +200 +0.98% 3,002,500 13,349,571 824.05 3.64 601,400 486,220
VCI 24.9 25.4 24.9 25.9 24.9 +500 +2.01% 16,228,300 29,266,691 1,806.59 13.70 1,270,600 480,700
VCK 33.8 33.5 33.85 34.1 33.5 -300 -0.89% 3,618,500 81,569,810 5,035.17 12.22 82,500 730,100
VDP 53.2 53 50.1 53 50.1 -200 -0.38% 11,300 1,170,420 72.25 18.35 0 0
VDS 16.25 15.95 16.25 16.3 15.8 -300 -1.85% 2,646,300 4,338,400 267.80 15.13 36,400 378,300
VFG 46.8 46.7 46.5 46.8 46.5 -100 -0.21% 2,700 1,947,979 120.25 6.07 100 0
VGC 43 43 43 43 42.6 0 0.00% 158,600 19,279,050 1,190.06 13.74 16,500 7,200
VHC 57.8 58.9 57.8 59.8 57.7 +1,100 +1.9% 142,300 12,336,791 761.53 9.32 31,200 21,400
VHM 150.1 150 150 151.9 148.5 -100 -0.07% 2,798,300 616,111,801 38,031.59 14.71 143,920 1,021,600
VIB 16.25 16.25 16.2 16.45 16.15 0 0.00% 10,532,600 55,315,093 3,414.51 7.59 294,100 2,094,600
VIC 220.3 220.7 218 221.2 218 +400 +0.18% 1,934,000 1,706,781,661 105,356.89 154.12 420,330 118,250
VID 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 100 196,013 12.10 436.36 0 0
VIP 10.25 10.2 10.3 10.3 10.2 -50 -0.49% 56,300 698,404 43.11 10.61 0 0
VIX 16.5 16.5 16.5 16.85 16.4 0 0.00% 22,153,300 3,107,617 191.83 4.67 102,060 287,100
VJC 139.7 138.9 139 139 137.2 -800 -0.57% 861,400 82,174,814 5,072.52 37.26 11,850 124,300
VMD 14.5 0 0 0.00% - 223,884 13.82 - 0 0
VND 18.75 18.7 18.75 19.1 18.65 -50 -0.27% 21,401,300 28,467,008 1,757.22 14.08 1,615,800 1,441,900
VNG 6.39 6.34 6.03 6.34 6.03 -50 -0.78% 1,200 616,734 38.07 94.63 0 0
VNL 18.9 18.9 19 19 18.9 0 0.00% 11,800 267,255 16.50 5.00 0 0
VNM 55.1 55.7 55 55.7 55 +600 +1.09% 3,705,000 116,410,518 7,185.83 13.83 2,653,600 422,200
VNS 7.83 7.83 7.83 7.83 7.83 0 0.00% 100 531,337 32.80 13.86 0 0
VOS 12.1 12.25 12 12.25 12 +150 +1.24% 294,300 1,715,000 105.86 5.63 8,200 1,500
VPB 27.6 27.75 27.6 28.1 27.5 +150 +0.54% 18,004,600 220,166,380 13,590.52 9.18 585,000 5,015,610
VPD 21.5 21.4 21.5 21.5 21.4 -100 -0.47% 4,200 2,281,018 140.80 8.69 200 0
VPG 2.43 2.26 2.43 2.43 2.26 -170 -7.00% 402,900 199,820 12.33 - 0 210
VPH 3.51 3.52 3.45 3.52 3.45 +10 +0.28% 27,500 335,659 20.72 - 300 0
VPI 61.6 61.5 61.6 61.7 61.3 -100 -0.16% 321,800 19,683,049 1,215.00 50.37 4,300 15,800
VPL 82.4 84 82.4 84 81.2 +1,600 +1.94% 751,500 157,705,832 9,734.93 135.92 77,300 10,400
VPS 9.68 9.62 9.67 9.67 9.62 -60 -0.62% 200 235,313 14.53 10.05 100 0
VPX 28.55 28.55 28.4 29 28.2 0 0.00% 2,374,400 53,531,250 3,304.40 12.40 208,400 605,300
VRC 12 11.6 11.7 11.9 11.6 -400 -3.33% 2,500 580,000 35.80 966.67 0 0
VRE 27.35 27.05 27 27.5 26.9 -300 -1.10% 4,906,400 61,466,213 3,794.21 9.53 623,300 909,050
VSC 17.55 17.4 17.5 17.6 17.3 -150 -0.85% 5,201,800 6,514,044 402.10 18.95 193,830 26,700
VSH 42.55 42.5 42.55 42.55 42.5 -50 -0.12% 4,000 10,040,253 619.77 11.64 0 360
VSI 21.05 0 0 0.00% - 277,860 17.15 - 0 0
VTB 12.65 13.1 12.7 13.1 12.7 +450 +3.56% 2,100 141,539 8.74 9.08 0 2,000
VTO 10.55 10.55 10.6 10.6 10.5 0 0.00% 56,000 842,593 52.01 9.22 0 0
VTP 63 63.8 63 64 63 +800 +1.27% 137,200 10,975,507 677.50 22.29 3,760 0
VVS 83.8 85.9 83.8 88 83.8 +2,100 +2.51% 145,800 1,848,998 114.14 5.76 29,300 6,900
YBM 9.9 9.9 9.9 9.9 9.9 0 0.00% 200 318,528 19.66 6.19 0 0
YEG 8.93 9.05 8.96 9.09 8.9 +120 +1.34% 550,100 1,857,299 114.65 21.45 24,300 19,900
合計 8,670,189,844 535,196.90 45,711,220 54,054,350
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