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

2025/12/03 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 1,731.77
+14.71/+0.86%
売買高（相対取引を含む） 822,614,056 株
（前日比 +19.77%）
値上がり銘柄数 240
値下がり銘柄数 101
変わらず銘柄数 76
総銘柄数 417
売買代金（相対取引を含む） 28,594,956 百万VND
（前日比 +37.64%）
前日終値 1717.06 (12/02) 
始値 1725.90
高値 1741.65
安値 1714.90
年初来高値 1,766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 116,534,400 64,830,030 51,704,370
VN30 1,971.99 +21.87 +1.12% VN100 1,868.56 +21.16 +1.15% VNFIN Lead 2,948.95 +66.33 +2.3%
VNMID 2,310.55 +24.59 +1.08% VNALL 1,849.18 +20.69 +1.13% VNFIN Select 2,995.31 +67.72 +2.31%
VNSML 1,520.20 +12.66 +0.84% VN Diamond 2,602.13 +56.42 +2.22% VNX Allshare 2,923.33 +31.97 +1.11%
VNDIVIDEND 957.95 -1.23 -0.13% VNMITECH 1,004.55 +3.68 +0.37% VN50Growth 1,041.06 +10.91 +1.06%
産業トレンド
+0.92 +0.30 +0.06 +1.36 +0.29 +1.31
+0.51 +0.26 +0.86 +0.54 +0.43 - -
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（2025/12/03 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 8.4 8.46 8.4 8.65 8.4 +60 +0.71% 3,739,000 3,331,063 198.28 8.78 130,500 449,200
AAM 7.08 7.05 7.08 7.08 7.05 -30 -0.42% 800 73,681 4.39 - 0 0
AAT 3.4 3.49 3.41 3.49 3.41 +90 +2.65% 53,000 247,159 14.71 - 0 0
ABR 13.05 13.05 13.05 13.05 13.05 0 0.00% 400 261,000 15.54 13.22 0 100
ABS 3.48 3.52 3.48 3.6 3.48 +40 +1.15% 201,400 281,600 16.76 117.33 0 0
ABT 72.1 72.2 72.1 72.7 69.9 +100 +0.14% 2,300 850,318 50.61 9.47 0 0
ACB 23.95 24.45 24 24.55 24 +500 +2.09% 16,051,700 125,591,254 7,475.67 6.66 2,250,560 5,042,030
ACC 13.2 13.2 13.15 13.2 13.15 0 0.00% 12,200 1,386,000 82.50 26.51 0 0
ACG 35.4 34.5 34.5 34.6 34.45 -900 -2.54% 12,200 5,202,184 309.65 12.39 0 300
ACL 15.55 15.45 15.5 15.5 14.75 -100 -0.64% 59,400 774,957 46.13 71.86 600 0
ADG 9 9.25 8.9 9.29 8.85 +250 +2.78% 5,300 197,770 11.77 11.12 400 4,100
ADP 23 23.3 23.2 23.3 23.1 +300 +1.3% 3,800 536,829 31.95 6.29 0 0
ADS 8.18 8.19 8.13 8.19 8.13 +10 +0.12% 18,900 625,673 37.24 12.28 700 0
AGG 15.8 15.8 15.8 15.8 15.55 0 0.00% 358,500 2,567,944 152.85 8.63 31,400 10,000
AGR 15.25 15.4 15.3 15.4 15.2 +150 +0.98% 357,300 3,516,001 209.29 24.56 44,900 0
ANV 28.8 28.8 28.8 28.85 28.35 0 0.00% 1,627,900 7,668,166 456.44 160.89 93,400 31,200
APG 10.8 10.75 10.8 10.8 10.6 -50 -0.46% 318,600 2,403,936 143.09 - 10,600 0
APH 6.63 6.65 6.63 6.73 6.63 +20 +0.3% 344,800 1,621,830 96.54 13.63 0 1,600
ASG 16.8 16.8 16 16.8 16 0 0.00% 1,100 1,525,182 90.78 52.66 0 0
ASM 6.9 6.94 6.9 6.97 6.89 +40 +0.58% 273,400 2,569,037 152.92 13.42 27,800 0
ASP 4.69 4.7 4.69 4.7 4.6 +10 +0.21% 25,100 175,496 10.45 24.61 1,500 0
AST 74.2 74.9 74.2 75 74 +700 +0.94% 9,300 3,370,500 200.63 23.56 0 5,100
BAF 32.8 33.9 32.85 34.6 32.8 +1,100 +3.35% 5,598,700 10,306,334 613.47 21.79 388,600 75,900
BBC 76 76.1 76 76.5 71.1 +100 +0.13% 900 1,427,079 84.95 12.93 0 0
BCE 11.15 11 11.1 11.1 10.95 -150 -1.35% 30,500 385,000 22.92 5.16 15,900 1,200
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BCM 66.3 65.9 66.1 66.3 65.5 -400 -0.60% 92,500 68,206,500 4,059.91 32.79 1,000 25,600
BFC 43.9 43.85 43.5 43.9 43.2 -50 -0.11% 81,700 2,506,816 149.22 7.80 2,300 23,400
BHN 31.6 31.75 31.6 32.8 31.6 +150 +0.47% 36,200 7,359,650 438.07 19.86 300 1,000
BIC 22.35 22.55 22.5 22.7 22.25 +200 +0.89% 152,300 2,644,594 157.42 5.30 13,230 51,400
BID 36.85 38.4 37 38.45 37 +1,550 +4.21% 4,011,700 269,620,298 16,048.83 11.99 549,700 329,020
BKG 2.95 2.93 2.95 2.95 2.85 -20 -0.68% 67,300 209,814 12.49 14.09 0 0
BMC 15.8 15.9 15.8 16 15.8 +100 +0.63% 11,000 197,043 11.73 8.57 200 0
BMI 18.35 18.55 18.4 18.65 18.3 +200 +1.09% 587,100 2,460,524 146.46 11.86 16,670 550
BMP 158.8 159 159 159.9 157.4 +200 +0.13% 61,800 13,015,889 774.76 13.14 10,800 31,190
BRC 12.25 12.5 12.4 12.5 12.4 +250 +2.04% 200 154,687 9.21 7.11 0 0
BSI 39.05 39.5 39.05 39.65 38.95 +450 +1.15% 383,900 9,691,955 576.90 21.33 44,000 0
BSR 15.25 15.3 15.3 15.4 15.1 +50 +0.33% 2,747,400 47,437,644 2,823.67 75.37 264,600 85,800
BTP 9.5 9.52 9.51 9.55 9.51 +20 +0.21% 26,300 575,823 34.28 13.45 0 0
BTT 37.5 0 0 0.00% - 506,250 30.13 - 0 0
BVH 51.7 53.4 51.8 53.4 51.8 +1,700 +3.29% 389,000 39,640,036 2,359.53 18.78 38,900 29,500
BWE 47.2 46.95 47.5 47.5 46.8 -250 -0.53% 100,900 10,325,650 614.62 19.47 120 77,800
C32 26 26.2 26.45 26.45 25.65 +200 +0.77% 33,400 393,764 23.44 48.43 800 700
C47 9.89 9.68 9.8 9.8 9.6 -210 -2.12% 57,400 351,793 20.94 89.63 0 0
CCC 13.15 12.8 13.15 13.15 12.55 -350 -2.66% 73,800 515,200 30.67 12.19 0 0
CCI 25.5 27.2 26 27.2 26 +1,700 +6.67% 300 477,118 28.40 16.48 0 0
CCL 6.28 6.27 6.28 6.29 6.18 -10 -0.16% 99,900 373,575 22.24 9.80 5,500 0
CDC 25.5 25.6 25.5 26.9 24.1 +100 +0.39% 303,600 1,125,822 67.01 23.40 4,000 41,600
CHP 31.65 31.6 31.7 31.7 31.6 -50 -0.16% 15,400 4,642,440 276.34 14.79 0 9,100
CIG 9.26 9.18 9.16 9.22 9.15 -80 -0.86% 16,000 468,547 27.89 5.32 0 0
CII 26.6 27.05 26.9 27.45 26.45 +450 +1.69% 20,328,700 16,904,601 1,006.23 37.41 531,500 1,890,200
CKG 11.2 11.25 11.2 11.3 11.15 +50 +0.45% 52,900 1,285,998 76.55 8.73 3,000 0
CLC 54.9 54.5 54.5 54.5 54.5 -400 -0.73% 100 1,428,313 85.02 10.56 0 0
CLL 30.5 30.8 30.5 30.8 30.5 +300 +0.98% 4,100 1,047,200 62.33 11.31 0 0
CLW 44.5 0 0 0.00% - 578,500 34.43 - 0 0
CMG 36.55 36.85 36.75 37 36.3 +300 +0.82% 292,700 7,802,807 464.45 25.81 48,400 62,560
CMV 8.48 0 0 0.00% - 153,962 9.16 - 0 0
CMX 6.69 6.7 6.72 6.79 6.7 +10 +0.15% 121,500 682,723 40.64 12.20 0 0
CNG 24.9 24.9 24.95 25 24.9 0 0.00% 15,600 873,973 52.02 11.31 1,700 0
COM 29 0 0 0.00% - 409,498 24.37 - 0 0
CRC 9.72 9.81 9.72 9.86 9.63 +90 +0.93% 765,000 671,003 39.94 7.71 107,900 57,500
CRE 9.45 9.69 9.45 9.69 9.38 +240 +2.54% 972,800 4,493,044 267.44 108.88 95,300 18,100
CRV 30.4 30.3 30.4 30.4 28.5 -100 -0.33% 6,200 20,374,224 1,212.75 44.10 0 0
CSM 13 13.1 13.1 13.25 13.1 +100 +0.77% 244,500 1,357,491 80.80 30.25 3,900 5,600
CSV 30.6 30.8 30.6 30.9 30.6 +200 +0.65% 336,600 3,403,397 202.58 15.63 6,700 42,400
CTD 83.9 85 84 85.4 84 +1,100 +1.31% 363,600 8,621,551 513.19 25.60 12,520 200
CTF 19.5 19.65 19.45 19.65 19.35 +150 +0.77% 323,900 1,879,598 111.88 37.86 0 12,600
CTG 49.05 52 49.5 52.4 49.5 +2,950 +6.01% 22,667,700 279,239,571 16,621.40 11.02 3,611,700 316,850
CTI 23.85 23.85 23.95 24 23.6 0 0.00% 273,800 1,502,550 89.44 13.19 29,500 7,900
CTR 87 87.6 86.8 87.8 86.6 +600 +0.69% 259,600 10,020,203 596.44 18.62 21,430 3,500
CTS 34.3 35.25 34.7 35.6 34.3 +950 +2.77% 1,209,800 7,497,444 446.28 22.68 22,600 61,100
CVT 26.65 0 0 0.00% - 977,812 58.20 - 0 0
D2D 35.3 35.5 35.35 35.5 35.35 +200 +0.57% 14,200 1,074,221 63.94 14.63 0 1,800
DAH 3.79 3.8 3.8 3.8 3.76 +10 +0.26% 23,000 319,960 19.05 46.91 0 0
DAT 8.8 8.88 8.81 8.88 8.8 +80 +0.91% 800 614,748 36.59 9.89 0 0
DBC 27.55 27.6 27.7 27.8 27.55 +50 +0.18% 5,642,600 10,622,320 632.28 10.51 299,900 97,700
DBD 50.4 50.4 50.4 50.5 50 0 0.00% 76,800 4,762,259 283.47 19.92 12,400 1,000
DBT 11.3 0 0 0.00% - 231,996 13.81 - 0 0
DC4 11.35 11.35 11.35 11.45 11.3 0 0.00% 269,300 983,181 58.52 5.43 11,000 2,400
DCL 38.9 41 38.9 41.6 38.5 +2,100 +5.4% 2,058,800 2,994,682 178.25 55.93 0 0
DCM 33.85 33.9 34.15 34.15 33.8 +50 +0.15% 1,037,100 17,946,660 1,068.25 14.16 104,100 127,400
DGC 96.8 97 97.3 98.2 96.3 +200 +0.21% 1,698,100 36,838,506 2,192.77 13.12 75,100 210,500
DGW 43.1 44.7 43.3 45.35 43.3 +1,600 +3.71% 2,977,400 9,886,241 588.47 22.32 646,200 274,940
DHA 59.3 58.6 59.3 59.3 58 -700 -1.18% 99,300 862,655 51.35 16.69 29,700 10,300
DHC 32.05 33 32.1 33.1 32.1 +950 +2.96% 705,400 2,656,271 158.11 11.20 105,700 1,600
DHG 103 103.2 103.2 103.2 102.9 +200 +0.19% 10,400 13,492,995 803.15 17.91 100 0
DHM 6.11 6.25 6.3 6.3 5.85 +140 +2.29% 700 215,848 12.85 71.02 0 0
DIG 20 20.2 20.05 20.3 19.75 +200 +1% 6,339,900 13,057,910 777.26 107.45 90,400 456,320
DLG 2.75 2.77 2.75 2.81 2.73 +20 +0.73% 1,600,300 829,088 49.35 3.99 233,900 84,400
DMC 60 59.5 59.5 59.5 59.5 -500 -0.83% 200 2,066,284 122.99 11.99 0 0
DPG 42.8 43.35 42.85 43.45 42.8 +550 +1.29% 417,300 4,369,638 260.10 12.20 18,700 47,400
DPM 23 23.3 23.2 23.4 23.1 +300 +1.3% 1,881,600 15,842,253 942.99 21.61 36,400 214,600
DPR 38.45 38.65 38.4 38.8 38.15 +200 +0.52% 494,100 3,358,141 199.89 12.88 106,000 15,100
DQC 10.75 10.45 10.4 10.7 10.4 -300 -2.79% 6,700 287,982 17.14 - 300 0
DRC 15.35 15.35 15.35 15.45 15.3 0 0.00% 250,000 2,370,489 141.10 7.87 0 0
DRH 2.33 2.35 2.35 2.38 2.29 +20 +0.86% 375,900 290,713 17.30 - 24,900 0
DRL 50.2 50 50.2 50.2 50 -200 -0.40% 13,300 475,000 28.27 11.39 0 0
DSC 15 15.25 15 15.5 14.55 +250 +1.67% 60,400 4,193,749 249.63 17.67 2,800 3,600
DSE 26.3 26.25 26.3 26.5 26.1 -50 -0.19% 209,300 8,993,250 535.31 47.21 6,000 39,000
DSN 43.95 43.95 44 44.15 43.6 0 0.00% 1,800 531,048 31.61 6.74 0 0
DTA 4.45 4.51 4.45 4.51 4.3 +60 +1.35% 23,100 81,450 4.85 54.34 2,000 0
DTL 12.5 12.9 12.7 12.9 12.7 +400 +3.2% 2,800 782,140 46.56 184.29 700 0
DTT 15.8 15.8 15.8 15.8 15.8 0 0.00% 1,000 128,799 7.67 11.28 0 0
DVP 67.9 68 68 68 67.9 +100 +0.15% 8,700 2,720,000 161.90 8.09 0 0
DXG 18.4 18.55 18.45 18.55 18.25 +150 +0.82% 14,499,600 18,900,302 1,125.02 52.70 1,313,200 2,556,700
DXS 10.05 10.1 10.05 10.1 9.97 +50 +0.5% 1,033,700 5,848,942 348.15 42.80 100,100 89,700
DXV 3.81 3.9 3.88 3.93 3.88 +90 +2.36% 26,500 38,610 2.30 - 0 0
E1VFVN30 34.4 34.95 34.5 34.99 34.41 +550 +1.6% 172,100 - - - 103,700 59,300
EIB 22.25 22.55 22.4 22.7 22.2 +300 +1.35% 7,941,900 42,004,350 2,500.26 12.63 237,900 1,088,300
ELC 20.5 21.1 20.55 21.2 20.55 +600 +2.93% 507,000 2,108,891 125.53 18.35 63,800 1,300
EVE 11.25 11.3 11.15 11.3 11 +50 +0.44% 24,100 474,371 28.24 - 3,600 100
EVF 11.9 12.1 12 12.2 11.9 +200 +1.68% 2,843,000 9,202,846 547.79 17.19 230,200 9,400
EVG 8.11 8.22 8.13 8.25 8.08 +110 +1.36% 673,200 1,769,354 105.32 56.30 60,200 62,900
FCM 3.62 3.64 3.63 3.64 3.51 +20 +0.55% 153,400 168,265 10.02 117.42 7,000 0
FCN 14.75 14.95 14.8 14.95 14.7 +200 +1.36% 260,800 2,353,713 140.10 253.39 21,000 12,300
FDC 15 0 0 0.00% - 579,450 34.49 - 0 0
FIR 8.15 8.23 8.01 8.3 8.01 +80 +0.98% 145,400 581,611 34.62 823.00 0 800
FIT 5.18 5.08 5.18 5.29 5.08 -100 -1.93% 2,282,000 1,726,860 102.79 14.47 0 0
FMC 36.2 36.5 36.45 36.5 36.2 +300 +0.83% 29,000 2,386,694 142.07 7.81 5,000 7,300
FPT 96.6 96.6 97 97 96 0 0.00% 6,475,300 164,558,788 9,795.17 19.54 1,201,500 2,159,520
FRT 145 155.1 145.9 155.1 145 +10,100 +6.97% 2,151,500 26,413,807 1,572.25 67.64 580,100 334,990
FTS 32.3 32.55 32.45 33 32.3 +250 +0.77% 595,800 10,953,388 651.99 17.42 104,500 3,000
FUCTVGF3 14.3 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - 0 0
FUCVREIT 8.3 8.34 8.3 8.34 8.29 +40 +0.48% 2,100 - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.95 15 15 15 15 +50 +0.33% 5,700 - - - 0 0
FUEFCV50 14.96 15.35 15 15.35 15 +390 +2.61% 6,700 - - - 0 0
FUEIP100 12.99 13.09 12.99 13.09 12.11 +100 +0.77% 2,000 - - - 0 0
FUEKIV30 13.1 13.38 13.2 13.4 13.2 +280 +2.14% 14,400 - - - 12,200 2,700
FUEKIVFS 16.98 17.32 17.32 17.32 17.32 +340 +2% 100 - - - 100 0
FUEKIVND 14 0 0 0.00% - - - - 0 0
FUEMAV30 23.8 24 23.79 24 23.79 +200 +0.84% 7,100 - - - 7,000 3,000
FUEMAVND 15.78 16.14 15.78 16.14 15.78 +360 +2.28% 800 - - - 500 0
FUESSV30 24.15 24.61 24.14 24.63 23.55 +460 +1.9% 30,600 - - - 22,900 2,300
FUESSV50 28.49 28.5 28.45 28.5 28.39 +10 +0.04% 6,600 - - - 100 0
FUESSVFL 29.65 30.38 29.75 30.39 29.75 +730 +2.46% 67,500 - - - 1,300 13,600
FUETCC50 14.2 14.49 14.2 14.5 14.2 +290 +2.04% 55,500 - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEVFVND 37.89 38.52 37.88 38.6 37.78 +630 +1.66% 138,700 - - - 226,700 28,730
FUEVN100 25.66 25.9 25.61 25.9 25.61 +240 +0.94% 19,500 - - - 0 0
GAS 66.1 64.5 66.2 66.2 64.3 -1,600 -2.42% 1,151,400 151,102,403 8,994.19 14.81 47,400 81,000
GDT 20.7 20.75 20.7 20.75 20.7 +50 +0.24% 31,000 511,921 30.47 9.58 1,800 200
GEE 223 219.5 223.8 223.8 215 -3,500 -1.57% 704,900 80,336,990 4,781.96 1,261.49 78,700 108,600
GEG 14.25 14.35 14.35 14.45 14.2 +100 +0.7% 202,900 6,062,995 360.89 82.47 11,600 1,500
GEX 46 46.05 46.2 46.2 44.95 +50 +0.11% 8,492,000 39,576,742 2,355.76 24.11 272,200 1,155,200
GIL 14.65 14.7 14.65 14.9 14.55 +50 +0.34% 134,500 1,493,464 88.90 39.30 0 700
GMD 62.7 62.7 62.7 62.8 62.3 0 0.00% 1,275,500 26,741,243 1,591.74 14.66 453,800 70,220
GMH 8.64 8.64 8.63 8.64 8.63 0 0.00% 1,300 142,560 8.49 23.93 1,200 0
GSP 10.4 10.4 10.4 10.4 10.35 0 0.00% 38,000 638,344 38.00 6.90 0 0
GTA 9.4 0 0 0.00% - 92,402 5.50 - 0 0
GVR 27.75 27.7 27.75 27.9 27.45 -50 -0.18% 2,066,500 110,800,000 6,595.24 32.55 335,900 13,200
HAG 17.55 17.75 17.6 17.9 17.5 +200 +1.14% 6,326,400 22,496,337 1,339.07 - 30,300 174,200
HAH 61 61.3 61.1 61.4 60.5 +300 +0.49% 958,900 10,351,192 616.14 12.13 54,000 67,000
HAP 8.01 8 8 8.05 7.81 -10 -0.12% 134,300 887,538 52.83 8.73 5,500 0
HAR 3.98 4.01 4 4.02 3.96 +30 +0.75% 278,100 383,693 22.84 38.93 23,500 5,000
HAS 7.83 0 0 0.00% - 61,074 3.64 - 0 0
HAX 10.85 10.9 10.9 11 10.8 +50 +0.46% 508,100 1,171,093 69.71 9.37 31,400 0
HCD 7.8 7.77 7.8 7.8 7.7 -30 -0.38% 15,000 287,170 17.09 9.51 0 0
HCM 22.3 22.7 22.4 22.7 22.3 +400 +1.79% 5,687,700 24,515,016 1,459.23 13.87 147,600 140,820
HDB 32 32.25 32 32.5 31.75 +250 +0.78% 14,169,900 124,466,161 7,408.70 8.79 1,789,290 1,071,920
HDC 26.8 27.1 26.85 27.25 26.8 +300 +1.12% 1,836,600 5,413,349 322.22 62.44 123,400 22,300
HDG 31.1 31.5 31.2 31.5 30.95 +400 +1.29% 1,420,700 11,653,836 693.68 29.09 90,500 373,200
HHP 11.6 11.9 11.7 12.1 11.65 +300 +2.59% 478,600 1,029,997 61.31 60.41 20,900 37,600
HHS 13.9 14.05 13.95 14.1 13.85 +150 +1.08% 1,155,300 6,069,403 361.27 14.08 171,100 1,900
HHV 14.25 14.4 14.35 14.45 14.25 +150 +1.05% 3,526,300 7,163,035 426.37 14.05 105,000 204,600
HID 8.57 9.16 9.16 9.16 9.15 +590 +6.88% 733,600 703,088 41.85 129.01 0 0
HII 7.06 7.55 7.12 7.55 7.12 +490 +6.94% 366,200 556,156 33.10 179.76 0 12,500
HMC 11.6 11.6 11.65 11.65 11.5 0 0.00% 10,100 316,680 18.85 12.38 0 0
HNA 21.5 22.65 21.6 23 21.6 +1,150 +5.35% 1,500 5,328,010 317.14 19.75 0 0
HPG 26.5 26.8 26.6 26.85 26.45 +300 +1.13% 21,527,600 205,702,485 12,244.20 15.31 856,100 4,118,450
HPX 4.51 4.57 4.52 4.59 4.5 +60 +1.33% 1,577,200 1,390,050 82.74 24.57 187,800 38,300
HQC 3.11 3.15 3.11 3.16 3.11 +40 +1.29% 4,054,700 1,816,288 108.11 54.31 409,400 45,700
HRC 27.5 26.05 26.05 26.05 26.05 -1,450 -5.27% 100 786,883 46.84 12.81 0 0
HSG 16.5 16.7 16.6 16.75 16.55 +200 +1.21% 1,821,200 10,370,405 617.29 20.82 89,800 4,700
HSL 8.8 9.08 8.81 9.2 8.7 +280 +3.18% 600,400 350,192 20.84 51.89 53,600 0
HT1 15.75 15.6 15.75 16.15 15.6 -150 -0.95% 357,400 5,952,803 354.33 98.73 10,500 63,500
HTG 46.95 46.95 47.2 47.2 46.95 0 0.00% 10,300 1,690,327 100.61 7.08 0 0
HTI 24 24.05 23.7 24.25 23.7 +50 +0.21% 23,100 600,028 35.72 9.76 0 2,400
HTL 23.75 23.55 24 24 23.4 -200 -0.84% 2,700 282,600 16.82 12.21 100 0
HTN 9.1 9.48 9.06 9.6 9.06 +380 +4.18% 428,000 844,824 50.29 34.35 40,300 800
HTV 12.35 0 0 0.00% - 161,834 9.63 - 0 0
HU1 6.6 0 0 0.00% - 66,000 3.93 - 0 0
HUB 15.7 15.7 15.6 15.7 15.6 0 0.00% 3,400 474,813 28.26 6.61 0 0
HVH 13.4 13.45 13.4 13.45 13.3 +50 +0.37% 112,700 584,932 34.82 18.10 1,500 2,600
HVN 28.15 28.8 28.3 29 28.2 +650 +2.31% 882,400 63,774,552 3,796.10 - 89,100 28,900
HVX 2.65 2.7 2.74 2.74 2.65 +50 +1.89% 5,700 112,118 6.67 - 0 0
ICT 21.1 21.45 21.1 21.95 21.1 +350 +1.66% 56,100 690,368 41.09 22.20 0 0
IDI 7.21 7.25 7.28 7.3 7.2 +40 +0.55% 396,800 1,980,502 117.89 29.23 42,400 4,700
IJC 11.85 12.05 11.85 12.05 11.8 +200 +1.69% 1,814,600 7,586,447 451.57 12.94 49,700 28,400
ILB 26.15 26.05 26.1 26.1 26.05 -100 -0.38% 1,600 995,097 59.23 7.91 0 0
IMP 50.4 50.1 50.8 50.8 49.5 -300 -0.60% 77,100 7,715,849 459.28 25.93 36,900 8,670
ITC 13.95 13.9 13.9 14 13.85 -50 -0.36% 120,600 1,333,497 79.37 41.49 0 0
ITD 15.3 15.7 16.3 16.3 15.65 +400 +2.61% 120,400 410,913 24.46 8.53 500 5,200
JVC 6.56 6.64 6.6 6.67 6.56 +80 +1.22% 126,400 747,001 44.46 18.50 0 900
KBC 34.6 34.95 34.75 35.25 34.3 +350 +1.01% 1,393,800 32,914,329 1,959.19 70.18 73,030 141,910
KDC 51.3 51.8 51.2 51.9 51.2 +500 +0.97% 279,300 15,011,967 893.57 372.66 7,300 13,800
KDH 33.55 34.2 33.75 34.2 33.6 +650 +1.94% 3,391,900 38,379,750 2,284.51 42.75 172,400 42,100
KHG 7.44 7.51 7.45 7.54 7.39 +70 +0.94% 14,337,300 3,375,258 200.91 61.56 1,123,400 293,700
KHP 12.65 12.55 12.65 12.65 12.55 -100 -0.79% 8,500 757,728 45.10 13.11 0 0
KMR 2.97 2.97 2.95 2.97 2.94 0 0.00% 10,200 168,927 10.06 28.83 0 0
KOS 39.25 39.1 39.25 39.5 39.1 -150 -0.38% 421,200 8,464,420 503.83 394.95 15,900 0
KSB 18.3 18.5 18.45 18.5 18.2 +200 +1.09% 694,600 2,117,209 126.02 38.78 82,600 15,500
L10 24.95 0 0 0.00% - 244,261 14.54 - 0 0
LAF 19.05 19.1 19 19.1 19 +50 +0.26% 2,000 290,855 17.31 7.47 0 0
LBM 35.75 35.65 36 36.7 35.65 -100 -0.28% 49,700 1,426,000 84.88 17.30 5,000 800
LCG 10.05 10.15 10.1 10.2 10.1 +100 +1% 810,200 1,959,872 116.66 16.83 50,000 7,940
LDG 4.3 4.6 4.35 4.6 4.35 +300 +6.98% 1,830,700 1,175,833 69.99 - 113,000 62,700
LGC 64 63.5 63.5 63.5 63.5 -500 -0.78% 100 12,246,278 728.95 23.36 0 0
LGL 5.79 5.89 6 6.05 5.75 +100 +1.73% 222,600 303,318 18.05 - 600 900
LHG 29.45 29.6 29.5 29.65 29.45 +150 +0.51% 53,400 1,480,355 88.12 9.24 0 0
LIX 34.75 35.1 35.1 35.1 34.75 +350 +1.01% 38,100 2,274,480 135.39 12.57 3,400 2,300
LM8 13.8 13.8 13.8 13.8 13.8 0 0.00% 300 129,564 7.71 9.19 0 0
LPB 47.5 48.6 48 49 48 +1,100 +2.32% 1,490,800 145,181,910 8,641.78 14.94 409,400 40,850
LSS 9.42 9.5 9.42 9.59 9.42 +80 +0.85% 76,200 814,545 48.48 7.02 0 0
MBB 23.55 24.55 23.55 24.6 23.55 +1,000 +4.25% 56,674,900 197,750,248 11,770.85 6.59 15,021,360 4,420,930
MCM 26.65 26.65 26.8 26.8 26.5 0 0.00% 12,600 2,931,500 174.49 14.81 0 0
MCP 28.3 28.9 28.3 28.9 27.5 +600 +2.12% 39,000 574,197 34.18 17.34 0 0
MDG 21.5 22 22 22 21.5 +500 +2.33% 10,100 227,145 13.52 57.14 0 0
MHC 13.15 13.45 13.35 13.55 12.45 +300 +2.28% 114,700 584,755 34.81 49.63 7,600 100
MIG 17.15 17.5 17.2 17.5 17.05 +350 +2.04% 138,200 3,525,084 209.83 13.51 25,700 100
MSB 12.7 13.05 12.85 13.15 12.75 +350 +2.76% 10,138,100 40,716,000 2,423.57 6.15 576,900 580,630
MSH 33.8 34.15 33.8 34.4 33.4 +350 +1.04% 330,700 3,842,593 228.73 6.21 9,300 7,000
MSN 78.6 80.6 79.2 81.2 78.9 +2,000 +2.54% 12,175,800 122,551,649 7,294.74 59.93 1,953,900 1,842,320
MWG 80 84.7 80.2 85.5 80.2 +4,700 +5.88% 15,177,100 125,225,288 7,453.89 33.27 3,265,800 1,278,100
NAB 14.35 14.85 14.4 14.85 14.4 +500 +3.48% 2,070,200 20,382,376 1,213.24 5.50 611,000 38,300
NAF 32.4 32.45 32.45 32.6 32 +50 +0.15% 602,500 229,874 13.68 15.53 67,900 16,200
NBB 19.85 20.95 19.85 20.95 19.6 +1,100 +5.54% 141,600 2,098,348 124.90 2,992.86 500 500
NCT 94 94 94.4 94.5 93.9 0 0.00% 25,400 2,459,579 146.40 10.25 900 9,000
NHA 17.9 18.1 17.9 18.1 17.9 +200 +1.12% 91,300 879,510 52.35 12.34 2,300 0
NHH 12 12.15 12 12.25 11.9 +150 +1.25% 260,500 1,372,513 81.70 10.30 6,600 0
NHT 10.4 10.4 10.4 10.4 10.4 0 0.00% 700 249,638 14.86 11.06 700 0
NKG 15.95 16.05 15.8 16.25 15.8 +100 +0.63% 3,219,000 7,183,513 427.59 11.19 63,400 295,200
NLG 35.2 36.1 35.5 36.1 35.25 +900 +2.56% 926,900 13,901,218 827.45 28.09 28,100 22,720
NNC 58 57.9 56.9 58 56.6 -100 -0.17% 92,300 1,269,168 75.55 22.03 0 1,600
NO1 6.61 6.67 6.61 6.69 6.61 +60 +0.91% 21,600 160,080 9.53 8.88 0 0
NSC 78.5 78.6 78.5 78.8 77.4 +100 +0.13% 6,300 1,381,357 82.22 6.71 200 0
NT2 23.65 24 23.8 24.05 23.55 +350 +1.48% 845,100 6,909,025 411.25 86.96 25,600 56,700
NTC 158.5 159.7 158 159.9 158 +1,200 +0.76% 12,600 3,832,797 228.14 13.10 0 0
NTL 18.15 18.65 18.3 18.75 18.3 +500 +2.75% 1,799,100 2,274,925 135.41 3.94 723,100 12,100
NVL 14.85 15 15.1 15.15 14.8 +150 +1.01% 6,326,400 30,714,146 1,828.22 - 215,600 1,898,500
NVT 8.3 8.1 8.1 8.1 8.1 -200 -2.41% 900 733,050 43.63 - 800 0
OCB 12.3 12.55 12.35 12.6 12.35 +250 +2.03% 3,601,900 30,945,654 1,842.00 9.83 718,000 14,500
OGC 4.17 4.09 4.15 4.17 4.06 -80 -1.92% 356,700 1,227,000 73.04 10.28 5,000 10,000
OPC 21.85 22.1 21.8 22.1 21.8 +250 +1.14% 300 1,415,525 84.26 15.55 0 0
ORS 13.65 13.85 13.75 13.85 13.6 +200 +1.47% 885,800 4,653,596 277.00 12.20 42,000 0
PAC 24.3 24.3 24.45 24.6 23.9 0 0.00% 304,500 1,693,888 100.83 9.91 400 48,600
PAN 27.8 28 27.8 28 27.75 +200 +0.72% 605,000 5,849,053 348.16 10.36 100,000 116,100
PC1 23.2 23.25 23.65 23.8 23.1 +50 +0.22% 4,389,000 8,315,179 494.95 19.75 90,800 1,170,810
PDN 101.7 100.5 100.5 100.5 100.5 -1,200 -1.18% 100 3,722,913 221.60 11.53 0 0
PDR 22 22.15 22 22.2 21.6 +150 +0.68% 5,713,000 21,702,778 1,291.83 120.38 257,000 305,400
PDV 11 10.85 11 11.15 10.85 -150 -1.36% 37,000 - - 2.64 0 0
PET 34.4 35.9 35 36.2 34.5 +1,500 +4.36% 3,570,000 3,831,325 228.06 27.01 0 0
PGC 13.55 13.35 13.5 13.5 13.35 -200 -1.48% 27,100 805,529 47.95 9.42 100 0
PGD 23.65 23.7 23.85 23.85 23.65 +50 +0.21% 4,400 2,346,236 139.66 10.02 500 0
PGI 20.6 20.35 20.2 20.4 20.2 -250 -1.21% 2,000 2,256,750 134.33 9.72 0 300
PGV 19.7 19.3 19.7 19.7 19.15 -400 -2.03% 12,000 21,682,933 1,290.65 - 0 0
PHC 5.03 5.04 5.04 5.05 5 +10 +0.2% 35,600 255,437 15.20 52.50 1,500 6,000
PHR 57 58 57.4 58.4 56.8 +1,000 +1.75% 704,700 7,858,953 467.79 18.62 42,800 103,700
PIT 7 7 7 7.2 7 0 0.00% 3,400 99,472 5.92 34.83 0 0
PJT 8.96 0 0 0.00% - 222,950 13.27 - 0 0
PLP 7.8 7.93 7.8 8.34 7.5 +130 +1.67% 751,100 792,999 47.20 62.94 700 500
PLX 34.85 34.6 35.2 35.35 34.55 -250 -0.72% 1,597,900 43,962,491 2,616.81 19.58 63,400 220,800
PMG 6.99 6.99 6.99 7.01 6.99 0 0.00% 1,800 323,891 19.28 13.07 0 0
PNC 21.9 0 0 0.00% - 236,506 14.08 - 0 0
PNJ 91.6 91.4 91.6 91.6 90.2 -200 -0.22% 401,200 31,181,028 1,856.01 16.00 100,400 133,700
POW 14.9 14.85 15.05 15.05 14.85 -50 -0.34% 5,478,600 34,776,793 2,070.05 31.26 427,400 186,400
PPC 9.99 10 10 10.05 9.99 +10 +0.1% 175,600 3,206,131 190.84 7.51 2,600 7,000
PTB 51.4 51.5 51.4 51.8 50.8 +100 +0.19% 229,300 3,447,328 205.20 9.35 40,500 500
PTC 7.3 7.25 7.26 7.26 7.25 -50 -0.68% 600 233,389 13.89 12.06 0 0
PTL 3.02 2.99 3.04 3.04 2.93 -30 -0.99% 17,400 299,000 17.80 - 0 0
PVD 26.4 26.05 26.8 26.9 26 -350 -1.33% 4,107,800 14,480,674 861.94 26.05 28,500 620,410
PVP 14.45 14.45 14.6 14.6 14.4 0 0.00% 86,900 1,498,500 89.20 7.70 0 0
PVT 19.2 18.75 19.25 19.25 18.75 -450 -2.34% 4,252,400 8,811,211 524.48 6.51 327,800 187,910
QCG 13.55 13.8 13.8 13.95 13.7 +250 +1.85% 314,600 3,796,782 226.00 45.70 25,200 11,100
QNP 29.9 31.3 31.3 31.3 31.3 +1,400 +4.68% 2,900 1,264,831 75.29 9.87 0 0
RAL 93 93 93 93 93 0 0.00% 4,100 2,189,910 130.35 3.69 0 300
REE 63.1 64.2 63.6 64.2 63.3 +1,100 +1.74% 285,700 34,774,453 2,069.91 15.15 0 0
RYG 10.5 10.4 10.6 10.6 10 -100 -0.95% 258,400 468,000 27.86 6.93 0 0
S4A 34.05 0 0 0.00% - 1,436,910 85.53 - 0 0
SAB 52.4 51.9 54 54.4 51.9 -500 -0.95% 3,231,900 66,564,987 3,962.20 15.77 420,000 705,280
SAM 7.25 7.3 7.32 7.35 7.26 +50 +0.69% 277,200 2,773,715 165.10 33.18 44,500 55,100
SAV 13.8 13.8 13.25 13.85 13.25 0 0.00% 21,600 342,160 20.37 5.92 0 9,300
SBA 28.85 0 0 0.00% - 1,745,086 103.87 - 0 0
SBG 15.05 14.9 14.95 15.1 14.75 -150 -1.00% 455,600 744,999 44.35 13.81 2,600 37,700
SBT 24.9 25 24.9 25 24.8 +100 +0.4% 806,000 20,903,909 1,244.28 30.05 66,100 0
SBV 8.05 0 0 0.00% - 219,958 13.09 - 0 0
SC5 16.7 0 0 0.00% - 250,224 14.89 - 0 0
SCR 8.12 8.18 8.12 8.18 8.08 +60 +0.74% 4,482,300 3,522,267 209.66 1,168.57 7,600 232,000
SCS 54 54.6 54.2 54.7 54 +600 +1.11% 166,900 5,573,403 331.75 8.34 12,100 13,600
SFC 19.7 19 19 19 19 -700 -3.55% 200 214,538 12.77 12.61 0 0
SFG 10.35 10 10.3 10.3 10 -350 -3.38% 2,900 478,973 28.51 18.66 0 0
SFI 25.85 26.55 26.5 26.6 25.7 +700 +2.71% 4,600 645,485 38.42 7.71 0 100
SGN 59.9 60 60 60.2 59.9 +100 +0.17% 10,400 2,009,915 119.64 8.25 200 900
SGR 20.05 19.7 19.8 20.1 19.7 -350 -1.75% 106,300 1,376,537 81.94 19.96 0 0
SGT 16.3 16.55 16.3 16.8 16 +250 +1.53% 63,400 2,449,453 145.80 18.83 0 0
SHA 3.95 4.11 4.14 4.22 4.09 +160 +4.05% 6,900 137,466 8.18 10.17 1,200 0
SHB 17 17.35 16.9 17.35 16.9 +350 +2.06% 81,797,500 79,700,762 4,744.09 7.52 6,837,000 396,230
SHI 14.6 14.6 14.55 14.65 14.45 0 0.00% 464,300 2,481,263 147.69 30.67 5,000 0
SHP 34.8 34.75 34.95 34.95 34.75 -50 -0.14% 7,000 3,516,921 209.34 12.31 0 0
SIP 55.8 56.4 55.9 56.4 55.5 +600 +1.08% 389,900 13,655,170 812.81 10.98 36,100 400
SJD 14.05 14.1 14.05 14.1 14 +50 +0.36% 24,700 972,881 57.91 6.83 0 0
SJS 58.3 57.9 56.5 58.2 56.5 -400 -0.69% 24,200 17,223,793 1,025.23 24.57 1,200 900
SKG 10.1 10.1 10.2 10.25 10.05 0 0.00% 86,700 671,627 39.98 19.77 0 5,210
SMA 8.8 8.7 8.5 8.7 8.5 -100 -1.14% 300 177,070 10.54 13.62 0 0
SMB 40.35 40.25 40.25 40.35 40.25 -100 -0.25% 23,400 1,201,328 71.51 7.78 0 0
SMC 12.9 12.95 12.95 13.1 12.9 +50 +0.39% 94,800 953,209 56.74 32.62 1,600 9,300
SPM 11 10.3 10.65 10.65 10.3 -700 -6.36% 600 141,831 8.44 30.75 300 0
SRC 52.8 49.15 49.8 49.8 49.15 -3,650 -6.91% 4,500 1,379,315 82.10 9.10 0 0
SRF 7.8 7.65 7.33 7.65 7.33 -150 -1.92% 200 258,469 15.39 147.12 0 0
SSB 17.25 17.75 17.3 17.75 17.25 +500 +2.9% 3,152,900 50,498,750 3,005.88 10.77 828,500 128,930
SSC 32 32 32 32 32 0 0.00% 100 424,697 25.28 10.57 0 0
SSI 32.3 32.35 32.4 32.55 32.15 +50 +0.15% 22,047,800 67,155,844 3,997.37 20.82 974,800 1,942,870
ST8 5.58 5.57 5.65 5.65 5.55 -10 -0.18% 128,100 143,265 8.53 6.47 600 0
STB 49.4 49.7 49.2 50.9 49.2 +300 +0.61% 7,311,300 93,695,221 5,577.10 9.29 1,134,900 1,506,500
STG 34.9 34.9 32.5 34.9 32.5 0 0.00% 200 3,429,042 204.11 17.81 0 0
STK 16.6 16.55 16.6 16.6 16.55 -50 -0.30% 3,900 1,599,341 95.20 127.31 0 3,000
SVC 22.8 22.75 22.8 22.8 21.85 -50 -0.22% 2,700 1,515,606 90.21 15.22 300 0
SVD 6 5.98 5.95 5.98 5.75 -20 -0.33% 13,800 165,083 9.83 12.15 0 0
SVI 38.25 35.6 38.25 38.25 35.6 -2,650 -6.93% 20,400 456,835 27.19 6.02 700 9,600
SVT 10.9 10.85 10.85 10.9 10.85 -50 -0.46% 700 187,824 11.18 6.81 0 0
SZC 30.75 31.25 31 31.35 30.6 +500 +1.63% 435,500 5,624,558 334.80 19.34 51,400 2,200
SZL 46.3 46.4 46.3 46.4 46.1 +100 +0.22% 13,900 1,268,787 75.52 15.17 0 0
TAL 46.5 47.5 46.8 47.6 46.65 +1,000 +2.15% 460,900 14,812,875 881.72 22.12 20,500 23,300
TBC 38 37.65 38 38 37.65 -350 -0.92% 300 2,390,775 142.31 13.43 0 0
TCB 34.2 34.9 34.25 35 34.25 +700 +2.05% 16,220,500 247,309,790 14,720.82 11.45 3,828,600 3,676,350
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCH 20.2 20.3 20.25 20.35 19.95 +100 +0.5% 2,763,400 13,564,782 807.43 15.86 99,820 13,100
TCI 9.96 10 9.96 10 9.95 +40 +0.4% 183,800 1,156,210 68.82 20.37 0 0
TCL 34.5 34.45 34.05 34.5 34.05 -50 -0.14% 20,600 1,038,958 61.84 8.47 2,500 11,700
TCM 28 27.8 28 28.1 27.65 -200 -0.71% 1,095,400 3,114,677 185.40 10.91 22,700 15,900
TCO 9.47 9.35 9.5 9.5 9 -120 -1.27% 26,900 292,848 17.43 13.77 0 0
TCR 2.8 2.87 2.8 2.89 2.8 +70 +2.5% 4,300 29,749 1.77 - 2,500 0
TCT 20.25 20.25 20.25 20.25 20.25 0 0.00% 100 258,957 15.41 23.94 0 0
TCX 46.75 46.7 46.2 46.75 46.05 -50 -0.11% 794,000 97,143,380 5,782.34 5.36 31,500 235,100
TDC 11.75 11.75 11.7 11.75 11.5 0 0.00% 306,200 1,175,000 69.94 2.83 11,000 2,100
TDG 3.1 3.12 3.13 3.13 3.1 +20 +0.65% 8,600 75,539 4.50 11.02 0 0
TDH 4.74 4.74 4.74 4.77 4.72 0 0.00% 113,500 533,974 31.78 - 6,800 0
TDM 59.8 0 0 0.00% - 6,578,000 391.55 - 0 0
TDP 32.2 32.15 32.35 33.45 32.15 -50 -0.16% 196,300 2,836,345 168.83 29.58 900 300
TDW 50.5 0 0 0.00% - 429,250 25.55 - 0 0
TEG 6.29 6.4 6.29 6.4 6.29 +110 +1.75% 200 773,162 46.02 152.38 0 0
THG 46.7 46.8 46.8 46.9 46.3 +100 +0.21% 7,700 1,456,880 86.72 9.11 300 200
TIP 18.35 18.35 18.45 18.5 18.3 0 0.00% 27,100 1,192,894 71.01 6.54 300 100
TIX 47 0 0 0.00% - 1,410,000 83.93 - 0 0
TLD 8.19 8.21 8.18 8.25 8.18 +20 +0.24% 95,900 638,257 37.99 45.36 0 0
TLG 63.4 63.4 64 65.3 63.1 0 0.00% 557,100 5,563,577 331.17 13.19 68,200 27,600
TLH 5.2 5.18 5.22 5.22 5.16 -20 -0.38% 65,300 581,818 34.63 - 1,200 0
TMP 62 61.9 57.7 62 57.7 -100 -0.16% 11,300 4,333,000 257.92 12.37 0 11,000
TMS 40.7 41.4 40.1 41.4 40.1 +700 +1.72% 1,700 7,010,524 417.29 34.62 10 100
TMT 14.1 13.6 13.85 14 13.55 -500 -3.55% 53,400 501,541 29.85 - 400 300
TN1 14.75 14.9 14.55 15.2 14.55 +150 +1.02% 44,300 895,423 53.30 15.99 0 0
TNC 29.4 28.8 31.45 31.45 28.1 -600 -2.04% 4,600 554,400 33.00 18.64 0 0
TNH 11.5 11.75 11.5 11.85 11.5 +250 +2.17% 146,500 19,481,493 1,159.61 33.96 4,500 5,230
TNI 5.1 5.45 5.15 5.45 5.1 +350 +6.86% 49,300 286,125 17.03 - 800 100
TNT 7.83 8 7.9 8.14 7.83 +170 +2.17% 34,900 408,000 24.29 1,142.86 0 700
TPB 17.1 17.35 17.15 17.65 17.15 +250 +1.46% 17,159,000 45,837,940 2,728.45 7.55 1,717,140 204,940
TPC 12.1 12.5 12.5 12.5 12.5 +400 +3.31% 5,100 281,462 16.75 23.63 0 0
TRA 68.5 68 68.5 68.5 67 -500 -0.73% 4,400 2,818,637 167.78 13.63 0 0
TRC 78.3 78.5 78 79.6 77.3 +200 +0.26% 61,800 2,286,313 136.09 10.33 3,000 7,700
TSC 3.22 3.17 3.25 3.25 3.12 -50 -1.55% 858,300 624,043 37.15 634.00 0 0
TTA 11.2 11.25 11.2 11.3 11.2 +50 +0.45% 59,200 1,913,148 113.88 9.72 9,800 8,000
TTE 36.5 0 0 0.00% - 1,039,900 61.90 - 0 0
TTF 3.28 3.19 3.3 3.3 3.17 -90 -2.74% 1,173,500 1,311,721 78.08 212.67 79,000 56,100
TV2 36.55 36.4 36.15 36.55 36 -150 -0.41% 196,300 2,457,952 146.31 38.00 2,000 35,000
TVB 8.27 8.33 8.28 8.34 8.27 +60 +0.73% 12,200 933,768 55.58 7.40 0 0
TVS 16.4 16.35 16.5 16.55 16 -50 -0.30% 217,500 2,730,373 162.52 9.71 1,600 100,000
TVT 17.4 17.2 17 17.2 17 -200 -1.15% 1,500 361,200 21.50 15.65 0 0
TYA 17.9 17.9 17.65 17.9 17.65 0 0.00% 3,900 109,645 6.53 7.30 0 0
UIC 54.4 56 54.4 56 54.4 +1,600 +2.94% 3,300 465,248 27.69 7.96 0 0
VAB 10.75 10.95 10.8 11 10.7 +200 +1.86% 386,500 8,939,149 532.09 6.82 37,940 1,940
VAF 18.9 18.1 18.8 18.8 18.1 -800 -4.23% 600 681,743 40.58 11.19 0 0
VCA 8.5 8.68 8.5 8.68 8.5 +180 +2.12% 9,000 131,826 7.85 127.65 0 0
VCB 57.6 58.9 57.8 59.1 57.8 +1,300 +2.26% 6,161,200 492,149,263 29,294.60 10.57 817,900 2,814,320
VCF 290 290.8 290 290.8 288.8 +800 +0.28% 500 7,729,212 460.07 17.31 0 0
VCG 23.7 24.1 23.8 24.1 23.75 +400 +1.69% 3,657,100 15,579,887 927.37 15.57 579,400 92,500
VCI 34 34.65 34.2 34.75 33.9 +650 +1.91% 7,144,900 25,038,090 1,490.36 22.50 150,200 677,500
VDP 45 48.15 47.6 48.15 47.6 +3,150 +7% 35,100 1,063,315 63.29 14.81 0 300
VDS 18.2 18.3 18.35 18.45 18.15 +100 +0.55% 567,100 4,977,600 296.29 15.05 23,700 11,200
VFG 53.1 53.2 53.1 53.2 53 +100 +0.19% 3,300 2,219,111 132.09 5.24 200 0
VGC 43.3 44.15 44 44.25 43.4 +850 +1.96% 572,500 19,794,653 1,178.25 17.92 94,500 63,000
VHC 57 57.5 57 57.5 56.8 +500 +0.88% 473,800 12,906,057 768.22 10.51 32,200 10,900
VHM 106.8 106.8 106.9 107 104.8 0 0.00% 4,477,200 438,671,602 26,111.40 14.53 972,300 1,337,650
VIB 18.45 18.8 18.45 18.9 18.45 +350 +1.9% 9,732,300 63,995,307 3,809.24 7.88 218,170 60,400
VIC 275 269.4 278.9 278.9 269.2 -5,600 -2.04% 3,328,700 1,038,002,379 61,785.86 88.47 923,460 1,379,530
VID 5.01 5.04 5.05 5.05 5.01 +30 +0.6% 28,800 205,814 12.25 29.65 0 11,300
VIP 12.4 12.65 12.4 12.7 12.4 +250 +2.02% 207,600 866,157 51.56 11.58 13,500 0
VIX 24.45 24.3 24.65 24.65 23.95 -150 -0.61% 31,580,800 37,213,746 2,215.10 35.89 1,616,730 2,981,300
VJC 217.9 214 218.2 218.3 212.2 -3,900 -1.79% 1,692,700 115,904,825 6,899.10 82.59 236,200 135,430
VMD 16.9 16.8 16.7 17 16.7 -100 -0.59% 4,300 259,397 15.44 11.59 400 0
VND 18.7 19 18.8 19.1 18.7 +300 +1.6% 10,171,200 28,923,698 1,721.65 16.83 873,300 1,200,140
VNE 6.27 6.44 6.51 6.51 6.27 +170 +2.71% 105,400 528,436 31.45 - 1,200 1,800
VNG 7.16 7.16 7.15 7.16 7.15 0 0.00% 4,000 696,501 41.46 286.40 0 0
VNL 22.9 22.8 22.7 22.9 22.7 -100 -0.44% 19,300 322,403 19.19 7.24 0 0
VNM 65 64.6 65.1 65.2 64 -400 -0.62% 5,383,600 135,011,122 8,036.38 16.06 1,882,700 553,480
VNS 9.11 9.12 9.11 9.12 9.08 +10 +0.11% 18,000 618,876 36.84 7.42 0 0
VOS 12.8 12.8 12.8 12.9 12.8 0 0.00% 377,500 1,792,000 106.67 5.34 97,500 9,600
VPB 28.9 30.25 29.15 30.3 29 +1,350 +4.67% 30,066,400 240,001,189 14,285.79 15.21 8,189,300 1,571,660
VPD 25.8 26.1 25.9 26.1 25.9 +300 +1.16% 9,500 2,781,989 165.59 13.11 0 0
VPG 6.08 6.08 6.07 6.12 6.05 0 0.00% 149,600 537,568 32.00 5.73 31,400 0
VPH 4.89 4.95 4.86 4.97 4.86 +60 +1.23% 108,200 472,021 28.10 3.65 5,100 0
VPI 55 55 54.8 55.4 54.5 0 0.00% 2,500,000 17,602,727 1,047.78 49.46 193,400 826,000
VPL 103.8 100 106 106.3 99.5 -3,800 -3.66% 1,220,200 179,330,038 10,674.41 66.14 33,542,220 25,400
VPS 9.69 10.35 10.35 10.35 10.35 +660 +6.81% 47,800 253,169 15.07 10.57 0 0
VRC 13.15 12.25 12.8 13.35 12.25 -900 -6.84% 37,900 612,500 36.46 612.50 0 800
VRE 34.9 34.5 34.85 34.85 33.85 -400 -1.15% 7,974,700 78,394,985 4,666.37 19.13 1,433,000 2,053,680
VSC 22 22.65 22.15 22.9 22.05 +650 +2.95% 8,468,900 8,479,489 504.73 16.26 1,020,200 495,600
VSH 43.9 43.75 43.7 43.9 43.7 -150 -0.34% 13,000 10,335,555 615.21 23.05 1,800 1,700
VSI 23.9 25 23 25 23 +1,100 +4.6% 26,400 330,000 19.64 14.43 200 0
VTB 21.85 23.35 23.35 23.35 23 +1,500 +6.86% 51,700 252,286 15.02 21.86 0 0
VTO 11.55 11.6 11.55 11.6 11.55 +50 +0.43% 321,400 926,453 55.15 10.31 7,600 5,800
VTP 99.8 100.8 100 102.5 100 +1,000 +1% 267,300 12,275,731 730.70 42.53 1,100 5,200
YBM 11 10.5 11 11.2 10.5 -500 -4.55% 4,200 150,149 8.94 11.27 0 0
YEG 12.25 12.2 12.35 12.35 12.15 -50 -0.41% 813,300 2,339,985 139.28 13.29 41,100 36,550
合計 7,582,217,490 451,322.47 116,534,400 64,830,030
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