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

2026/06/08 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 1,790.53
-48.37/-2.63%
売買高（相対取引を含む） 714,568,751 株
（前日比 +42.07%）
値上がり銘柄数 66
値下がり銘柄数 263
変わらず銘柄数 96
総銘柄数 425
売買代金（相対取引を含む） 18,994,167 百万VND
（前日比 +37.39%）
前日終値 1838.90 (06/05) 
始値 1822.10
高値 1822.95
安値 1784.44
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) 40,531,130 63,066,680 -22,535,550
VNX Allshare 2,889.27 -67.44 -2.28% VNSML 1,336.36 -14.36 -1.06% VN50Growth 1,036.02 -26.01 -2.45%
VN30 1,936.81 -49.47 -2.49% VNALL 1,836.54 -43.58 -2.32% VN Diamond 2,396.23 -50.38 -2.06%
VNMID 2,089.28 -38.20 -1.8% VNFIN Lead 2,801.46 -62.74 -2.19% VNMITECH 859.87 -20.96 -2.38%
VN100 1,859.67 -44.91 -2.36% VNFIN Select 2,896.95 -53.42 -1.81% VNDIVIDEND 960.58 -15.40 -1.58%
VNSHINE 860.73 -17.12 -1.95%
産業トレンド
-1.04 -0.31 -0.49 -1.55 -0.92 -1.27
-0.93 -0.78 -0.93 -1.06 -0.45 - -
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（2026/06/08 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 6.93 6.83 6.93 6.94 6.82 -100 -1.44% 1,001,900 2,689,263 163.98 7.07 5,000 133,700
AAM 6.43 6.45 6.44 6.84 6.44 +20 +0.31% 700 67,410 4.11 38.39 0 0
AAN 22.25 22.2 22.25 22.25 22 -50 -0.22% 218,200 1,443,000 87.99 17.90 0 0
AAT 2.71 2.8 2.76 2.83 2.74 +90 +3.32% 9,200 198,293 12.09 8.36 0 0
ABR 12.9 12.15 12.15 12.15 12.15 -750 -5.81% 700 243,000 14.82 16.31 0 0
ABS 2.94 2.85 2.88 2.92 2.84 -90 -3.06% 99,400 228,000 13.90 - 0 0
ABT 55.5 53.8 55.3 55.3 53.7 -1,700 -3.06% 21,700 633,616 38.64 4.78 0 0
ACB 26.15 25.25 25.7 26 25.15 -900 -3.44% 27,681,100 129,700,579 7,908.57 8.36 5,374,280 1,517,420
ACC 12.65 12.5 12.55 12.55 12.05 -150 -1.19% 6,900 1,312,500 80.03 25.20 0 0
ACG 33 33.75 32.8 33.9 32.8 +750 +2.27% 1,500 5,089,093 310.31 10.10 0 0
ACL 13 12.5 12.5 12.55 12.3 -500 -3.85% 1,400 626,988 38.23 18.30 0 0
ADG 8.4 0 0 0.00% - 179,596 10.95 - 0 0
ADP 22.4 22.3 22.5 22.5 22.3 -100 -0.45% 1,200 513,789 31.33 6.72 0 100
ADS 8.93 8.96 8.92 9.02 8.91 +30 +0.34% 69,300 684,497 41.74 7.08 0 400
AFX 10.4 10.3 10.3 10.35 10 -100 -0.96% 50,600 360,500 21.98 7.62 0 0
AGG 11.85 11.8 11.8 11.8 11.5 -50 -0.42% 193,500 1,917,831 116.94 5.06 0 12,200
AGR 14.2 13.9 14.2 14.2 13.9 -300 -2.11% 288,500 3,173,534 193.51 24.73 0 39,900
ANT 25.2 25.75 26.1 26.1 25.2 +550 +2.18% 900 618,095 37.69 4.38 0 0
ANV 21 20.3 20.9 20.9 20.15 -700 -3.33% 557,600 5,404,992 329.57 5.41 54,400 50,000
APG 4.39 4.25 4.39 4.39 4.25 -140 -3.19% 296,400 950,393 57.95 177.08 3,300 11,800
APH 5.45 5.44 5.45 5.48 5.41 -10 -0.18% 115,300 1,326,730 80.90 8.11 0 11,100
ASG 16.8 0 0 0.00% - 1,525,182 93.00 - 0 0
ASM 5.87 5.75 5.82 5.85 5.75 -120 -2.04% 289,400 2,341,367 142.77 57.50 2,900 0
ASP 7.71 7.26 7.71 7.72 7.18 -450 -5.84% 269,100 271,085 16.53 19.41 0 4,800
AST 71 69.9 71 71 69.9 -1,100 -1.55% 1,600 3,145,500 191.80 13.04 0 600
BAF 34.55 34.55 34.3 34.55 34.15 0 0.00% 1,541,900 10,503,948 640.48 69.24 323,400 0
BCE 8.68 8.62 8.64 8.64 8.5 -60 -0.69% 13,500 301,700 18.40 3.37 0 0
BCG 2.53 0 0 0.00% - 2,226,933 135.79 - 0 0
BCM 54.1 53 53.3 54.2 53 -1,100 -2.03% 331,400 54,855,000 3,344.82 16.31 12,100 4,200
BFC 57 56.8 56.3 56.8 55.6 -200 -0.35% 160,700 3,247,142 198.00 11.64 1,300 12,300
BHN 29.85 29.8 29.8 29.8 29.8 -50 -0.17% 400 6,907,640 421.20 14.78 0 0
BIC 24.65 24.5 24.65 24.85 24.5 -150 -0.61% 147,600 4,950,643 301.87 8.99 128,800 85,120
BID 42 41 41.6 41.9 40.95 -1,000 -2.38% 5,125,200 287,875,839 17,553.40 10.86 417,200 376,910
BKG 2.35 2.36 2.35 2.4 2.29 +10 +0.43% 152,000 168,997 10.30 16.74 0 0
BMC 12.75 12.6 12.7 12.75 12.05 -150 -1.18% 10,400 156,147 9.52 19.81 0 0
BMI 14.35 14.45 14.35 14.45 14.25 +100 +0.7% 119,400 2,175,413 132.65 9.84 100 44,200
BMP 133.6 131.9 133.3 133.3 131.6 -1,700 -1.27% 68,000 10,797,458 658.38 8.79 900 13,100
BRC 12.1 0 0 0.00% - 149,737 9.13 - 0 0
BSI 34.2 33.3 33.15 33.85 33.1 -900 -2.63% 190,100 8,170,686 498.21 16.55 21,300 13,100
BSR 28.5 28.6 28.45 29.1 28.3 +100 +0.35% 7,422,600 143,208,771 8,732.24 27.50 279,600 289,000
BTP 8.32 8.32 8.34 8.34 8.31 0 0.00% 10,300 503,240 30.69 11.82 0 0
BTT 40.6 0 0 0.00% - 548,100 33.42 - 0 0
BVH 69.7 66.6 68.9 68.9 66.6 -3,100 -4.45% 299,600 49,438,696 3,014.55 17.43 4,110 25,560
BWE 43.95 43.95 43.95 44 43.25 0 0.00% 87,000 9,665,864 589.38 11.75 200 16,300
C32 15.75 16.85 16.85 16.85 15.75 +1,100 +6.98% 445,500 506,482 30.88 9.66 0 5,700
C47 9.5 9.5 9.32 9.5 9.11 0 0.00% 7,700 345,252 21.05 6.61 0 0
CCC 7.4 7.7 7.02 7.8 7.02 +300 +4.05% 1,000 316,123 19.28 7.33 0 0
CCI 19.9 0 0 0.00% - 465,424 28.38 - 0 0
CCL 4.3 4.23 4.27 4.29 4.23 -70 -1.63% 81,500 252,029 15.37 9.86 0 0
CDC 18.2 18.15 18.1 18.15 17.1 -50 -0.27% 181,500 957,824 58.40 51.27 100 32,400
CHP 27.6 27.95 27.9 28 27.6 +350 +1.27% 4,600 4,406,543 268.69 10.05 0 0
CIG 6.05 6.47 6.05 6.47 6.05 +420 +6.94% 276,500 330,228 20.14 2.91 0 0
CII 16.2 16.55 16 16.65 16 +350 +2.16% 11,309,400 11,121,357 678.13 84.44 624,000 393,300
CKG 7.1 7.12 7.11 7.25 7.1 +20 +0.28% 6,200 1,152,070 70.25 10.35 0 0
CLC 52.5 51.5 50 51.7 50 -1,000 -1.90% 600 1,349,691 82.30 7.41 0 0
CLL 30 30.4 30 30.4 27.95 +400 +1.33% 6,500 1,033,600 63.02 11.00 0 0
CLW 42.95 0 0 0.00% - 558,350 34.05 - 0 0
CMG 27.65 27.3 27.45 27.45 26.9 -350 -1.27% 333,700 6,358,195 387.69 19.12 3,800 93,150
CMV 8 0 0 0.00% - 145,247 8.86 - 0 0
CMX 5.61 5.51 5.52 5.59 5.5 -100 -1.78% 22,400 561,463 34.24 8.35 3,000 300
CNG 22.3 22 22 22.1 22 -300 -1.35% 7,200 772,185 47.08 14.25 0 0
COM 30.75 0 0 0.00% - 434,209 26.48 - 0 0
CRC 6.03 6 6 6.04 5.8 -30 -0.50% 1,002,800 640,200 39.04 6.74 34,200 51,900
CRE 7.85 7.5 7.84 7.87 7.5 -350 -4.46% 219,500 3,477,588 212.05 47.47 2,900 2,300
CRV 27.8 0 0 0.00% - 19,109,717 1,165.23 - 0 0
CSM 12.5 12.1 12.1 12.45 12.1 -400 -3.20% 64,000 1,253,866 76.46 29.44 900 200
CSV 24.55 23.85 24.5 24.5 23.8 -700 -2.85% 219,800 2,635,423 160.70 14.01 0 7,200
CTD 72.7 70.8 71.9 72 70.7 -1,900 -2.61% 388,700 7,917,084 482.75 15.53 1,700 3,690
CTF 17.85 17.6 17.95 17.95 17.55 -250 -1.40% 288,900 1,683,508 102.65 185.26 14,800 7,000
CTG 33.9 33.25 33.35 33.7 33.25 -650 -1.92% 10,716,000 258,250,909 15,747.01 7.46 477,210 689,600
CTI 20.1 19.9 19.9 20.1 19.75 -200 -1.00% 293,200 1,253,700 76.45 8.82 0 10,800
CTR 91.5 87.6 89.9 90 87.2 -3,900 -4.26% 434,200 10,020,203 610.99 16.71 30,000 5,900
CTS 27.5 26.75 27.2 27.35 26.55 -750 -2.73% 803,800 5,689,549 346.92 9.85 25,600 127,100
CVT 26.85 0 0 0.00% - 985,150 60.07 - 0 0
D2D 32.1 32 32 32.1 31.7 -100 -0.31% 12,700 968,312 59.04 4.26 1,300 1,600
DAH 3.37 3.43 3.32 3.49 3.32 +60 +1.78% 298,500 288,806 17.61 42.35 0 0
DAT 8.11 7.57 7.55 7.57 7.55 -540 -6.66% 500 524,059 31.95 7.29 0 0
DBC 19.3 19.05 19.7 19.7 19 -250 -1.30% 1,612,300 7,331,710 447.06 4.87 880 334,800
DBD 50.2 49.05 50.5 50.5 49.05 -1,150 -2.29% 14,800 4,634,698 282.60 18.34 900 1,400
DBT 10.8 10.7 10.6 10.8 10.6 -100 -0.93% 1,600 235,050 14.33 17.43 0 0
DC4 8.21 8.14 8.23 8.23 8.14 -70 -0.85% 89,700 799,639 48.76 4.01 0 0
DCL 37.55 37.55 37.5 37.55 36.7 0 0.00% 400,000 2,742,691 167.24 140.64 0 0
DCM 38.7 37.5 38.4 38.7 37.5 -1,200 -3.10% 1,826,600 19,852,500 1,210.52 11.71 108,400 78,800
DGC 45.85 45.2 45.7 45.7 45 -650 -1.42% 596,400 17,165,984 1,046.71 6.11 24,500 14,000
DGW 39.9 39.5 39.5 39.5 38.75 -400 -1.00% 995,500 8,736,164 532.69 15.85 60,800 199,660
DHA 48.35 47.7 48.3 49 47.7 -650 -1.34% 41,700 702,195 42.82 6.40 200 1,900
DHC 36.35 35.55 36.25 36.3 35.55 -800 -2.20% 218,000 3,433,817 209.38 8.91 2,500 49,100
DHG 93.4 93 93.4 93.4 92.9 -400 -0.43% 12,400 12,159,385 741.43 14.74 200 0
DHM 6.1 6.09 6.05 6.09 6 -10 -0.16% 1,300 210,322 12.82 36.47 0 0
DIG 12.85 12.55 12.75 12.85 12.55 -300 -2.33% 5,366,600 9,995,211 609.46 12.70 191,540 217,500
DLG 2.65 2.71 2.71 2.76 2.65 +60 +2.26% 1,735,800 811,129 49.46 2.22 69,900 100
DMC 59.4 59.8 59.8 59.8 59.8 +400 +0.67% 200 2,076,702 126.63 12.31 0 0
DPG 40.55 39.95 39.85 39.95 39.3 -600 -1.48% 303,500 4,737,554 288.88 12.46 20,000 17,500
DPM 25.1 24.5 25 25 24.5 -600 -2.39% 2,600,500 16,658,163 1,015.74 17.17 32,590 438,600
DPR 41.65 40.6 41.3 41.3 40.3 -1,050 -2.52% 738,400 3,527,569 215.10 12.21 8,000 57,800
DQC 9.5 9.74 9.5 9.89 9.5 +240 +2.53% 11,200 268,416 16.37 79.19 0 0
DRC 12.05 11.95 12 12.05 11.9 -100 -0.83% 131,500 1,845,430 112.53 15.58 0 0
DRH 2.04 2.03 2.04 2.05 2.02 -10 -0.49% 455,800 251,127 15.31 - 0 0
DRL 44.65 44.5 44.5 44.65 44.05 -150 -0.34% 1,800 422,750 25.78 9.45 0 0
DSC 12.85 12.8 12.65 12.85 12.5 -50 -0.39% 47,400 3,564,438 217.34 10.09 500 100
DSE 21.45 20.8 21.1 21.3 20.45 -650 -3.03% 165,100 7,126,080 434.52 27.81 5,400 30,900
DSN 37.5 37.2 37.5 37.6 37 -300 -0.80% 7,200 449,488 27.41 6.53 0 500
DTA 3.45 3.45 3.34 3.45 3.34 0 0.00% 4,900 62,306 3.80 313.64 0 0
DTL 11.1 11 11.2 11.2 11 -100 -0.90% 2,700 666,941 40.67 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.77 - 0 0
DVP 70.6 69.9 70.1 70.5 69.9 -700 -0.99% 10,100 2,796,000 170.49 8.27 0 100
DXG 12.85 12.85 12.65 12.9 12.6 0 0.00% 8,050,200 14,294,137 871.59 60.05 131,900 834,500
DXS 7.3 7.25 7.15 7.26 7.06 -50 -0.68% 1,667,000 4,198,498 256.01 12.31 88,700 265,500
DXV 3.83 3.83 3.79 3.83 3.75 0 0.00% 1,200 37,917 2.31 46.71 0 0
E1VFVN30 35.49 34.94 35.48 35.48 34.59 -550 -1.55% 501,100 - - - 146,820 430,690
EIB 21.1 20.7 20.9 21 20.7 -400 -1.90% 5,128,200 38,558,317 2,351.12 33.93 1,500 389,700
ELC 16.1 15.9 16 16 15.6 -200 -1.24% 444,200 1,750,076 106.71 12.27 0 82,400
EVE 10.2 10.2 10.25 10.25 10.15 0 0.00% 41,000 428,194 26.11 10.92 0 25,000
EVF 13.15 13.45 13.2 13.55 13.15 +300 +2.28% 5,486,800 10,229,610 623.76 11.98 139,200 4,500
EVG 6.08 5.91 6 6.05 5.89 -170 -2.80% 301,100 1,272,127 77.57 16.15 0 1,700
FCM 3.27 3.27 3.14 3.29 3.14 0 0.00% 40,900 151,161 9.22 8.96 0 3,400
FCN 12.4 12.2 12.2 12.2 11.85 -200 -1.61% 533,200 1,920,756 117.12 60.70 300 34,400
FDC 24.8 23.1 26.4 26.4 23.1 -1,700 -6.85% 400 892,353 54.41 4.17 0 0
FIR 5.27 5.19 5.21 5.21 5.11 -80 -1.52% 41,900 366,775 22.36 185.36 0 3,500
FIT 3.88 3.81 3.88 3.9 3.75 -70 -1.80% 367,200 1,295,145 78.97 32.29 0 0
FMC 35.2 35 35 35.2 34.75 -200 -0.57% 43,000 2,288,611 139.55 6.56 5,300 0
FPT 75 72.9 73.7 74.5 72.8 -2,100 -2.80% 10,914,200 124,185,669 7,572.30 13.98 2,852,270 4,511,730
FRT 124.8 124.5 123 125 122.4 -300 -0.24% 385,300 21,202,572 1,292.84 26.76 269,300 171,900
FTS 23.8 22.8 23.7 23.7 22.8 -1,000 -4.20% 965,000 7,900,155 481.72 19.64 900 249,750
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - 0 0
FUCVREIT 7 7 7 7 6.52 0 0.00% 2,300 - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.47 13.22 13.46 13.46 13.22 -250 -1.86% 4,600 - - - 0 0
FUEFCV50 15.49 15.49 15.32 15.49 15.32 0 0.00% 3,000 - - - 0 0
FUEIP100 13.99 13.6 13.6 13.6 13.6 -390 -2.79% 300 - - - 0 0
FUEKIV30 13.55 13.2 13.54 13.54 13.2 -350 -2.58% 3,000 - - - 0 2,650
FUEKIVFS 17.49 0 0 0.00% - - - - 0 0
FUEKIVND 13.49 13.07 13.07 13.07 13.07 -420 -3.11% 100 - - - 0 0
FUEMAV30 24.37 23.86 23.75 24.01 23.55 -510 -2.09% 103,700 - - - 101,900 102,800
FUEMAVND 15.2 15.1 15.19 15.19 14.4 -100 -0.66% 100,500 - - - 75,400 100,100
FUESSV30 25 24.48 24.99 24.99 24.31 -520 -2.08% 23,300 - - - 3,230 12,410
FUESSV50 29.6 29.44 29.56 29.59 29.01 -160 -0.54% 9,000 - - - 0 500
FUESSVFL 29.48 28.97 29.44 29.44 28.75 -510 -1.73% 42,700 - - - 500 0
FUETCC50 14.77 14.59 14.76 14.76 14.45 -180 -1.22% 56,800 - - - 0 0
FUETPVND 10.72 0 0 0.00% - - - - 0 0
FUEVFVND 36.3 36.05 36.2 36.25 35.72 -250 -0.69% 341,400 - - - 17,300 88,000
FUEVN100 26.75 25.76 26.7 26.9 25.7 -990 -3.70% 83,200 - - - 2,300 60,350
GAS 85 83.9 83.6 85.7 83.3 -1,100 -1.29% 1,058,600 202,446,485 12,344.30 18.05 83,800 123,900
GDT 18.3 18 18 18 17.6 -300 -1.64% 29,000 443,703 27.06 6.15 0 0
GEE 102 96 102 102 95.2 -6,000 -5.88% 1,755,700 61,487,924 3,749.26 10.76 24,010 38,070
GEG 13.9 13.85 13.75 13.95 13.75 -50 -0.36% 278,600 5,745,041 350.31 7.97 100 1,500
GEL 31.75 31 31.75 31.75 30.95 -750 -2.36% 1,849,000 27,590,000 1,682.32 50.99 86,700 32,400
GEX 32 30.6 31.7 31.8 30.4 -1,400 -4.38% 11,669,300 40,039,224 2,441.42 18.68 295,550 809,010
GHC 26.6 26.2 26.2 26.2 26.2 -400 -1.50% 5,800 1,248,758 76.14 7.78 0 0
GIL 12 11.85 12 12 11.75 -150 -1.25% 64,900 1,203,915 73.41 37.26 0 1,000
GMD 76.2 76 76.3 77.1 75 -200 -0.26% 996,500 32,413,628 1,976.44 19.80 256,100 67,350
GMH 7.4 7.5 7.4 7.5 7.4 +100 +1.35% 200 123,750 7.55 6.94 0 0
GSP 11.3 11.35 11.2 11.35 11 +50 +0.44% 74,100 766,319 46.73 8.72 0 0
GTA 8.88 0 0 0.00% - 87,290 5.32 - 0 0
GVR 34.8 33.5 34.2 34.75 33.2 -1,300 -3.74% 4,176,100 134,000,000 8,170.73 26.80 11,400 496,100
HAG 15.45 15.2 15.1 15.4 15.05 -250 -1.62% 2,371,500 19,264,469 1,174.66 - 700 9,200
HAH 54.1 53.9 53.6 54.8 53.3 -200 -0.37% 239,200 10,151,548 619.00 7.89 19,600 17,100
HAP 6.79 6.79 6.78 6.79 6.48 0 0.00% 8,000 753,298 45.93 - 0 4,210
HAR 3.37 3.32 3.35 3.35 3.29 -50 -1.48% 87,900 317,671 19.37 18.55 0 0
HAS 8.5 0 0 0.00% - 66,300 4.04 - 0 0
HAX 9.94 9.94 9.9 9.94 9.84 0 0.00% 154,700 1,067,950 65.12 342.76 0 0
HCD 7.01 7.01 7.08 7.08 6.9 0 0.00% 11,200 259,081 15.80 12.93 0 350
HCM 27 27.35 27 27.65 26.5 +350 +1.3% 9,156,700 29,536,815 1,801.03 18.63 687,100 1,157,300
HDB 25.5 25.1 25.25 25.25 24.95 -400 -1.57% 6,508,900 125,632,436 7,660.51 7.00 216,300 687,170
HDC 17.35 17.35 17 17.6 17 0 0.00% 831,000 3,465,742 211.33 4.87 151,300 23,500
HDG＊ 21.1 20.8 21.1 21.25 20.8 -300 -1.42% 767,400 7,695,231 469.22 9.99 1,700 169,310
HHP 14.3 14.15 14.1 14.2 13.45 -150 -1.05% 742,300 1,224,744 74.68 28.36 19,600 94,800
HHS 11.2 11.1 11.1 11.2 10.85 -100 -0.89% 1,627,500 4,795,044 292.38 1.26 107,300 40,700
HHV 11.55 11.35 11.4 11.5 11.25 -200 -1.73% 3,943,200 6,210,337 378.68 9.14 5,900 141,230
HID 4.21 4.11 4.21 4.25 4.09 -100 -2.38% 276,300 315,468 19.24 57.89 0 22,700
HII 6 6.18 6 6.42 6 +180 +3% 400,800 455,237 27.76 8.97 0 4,300
HMC 11.3 11.3 11.3 11.4 11.3 0 0.00% 4,800 308,490 18.81 9.88 0 0
HNA 22.95 21.6 21.7 21.7 21.6 -1,350 -5.88% 1,400 5,081,016 309.82 10.68 0 0
HPA 33.75 33.85 33.75 33.95 33.5 +100 +0.3% 44,000 9,647,250 588.25 5.79 0 8,000
HPG 23.75 23.3 23.65 23.75 23.3 -450 -1.89% 22,769,900 178,838,354 10,904.78 11.81 1,137,520 2,881,240
HPX 4.35 4.28 4.34 4.35 4.28 -70 -1.61% 254,100 1,301,842 79.38 11.03 0 6,700
HQC 2.62 2.8 2.62 2.8 2.57 +180 +6.87% 15,128,000 1,614,478 98.44 22.95 607,600 443,400
HRC 44.4 47.3 46 47.3 41.35 +2,900 +6.53% 11,200 1,428,773 87.12 40.67 0 0
HSG 12 11.65 11.7 11.85 11.5 -350 -2.92% 5,348,400 9,404,611 573.45 10.25 110,000 721,900
HSL 5.25 5.61 5.61 5.61 5.61 +360 +6.86% 1,004,200 216,363 13.19 - 0 0
HT1 13.7 13.55 13.65 13.65 13.4 -150 -1.09% 205,300 5,170,543 315.28 18.90 400 0
HTG 40.6 40.5 40.6 40.6 40 -100 -0.25% 2,700 1,458,110 88.91 5.41 0 0
HTI 21.35 21.1 21.2 21.3 21.1 -250 -1.17% 6,400 526,428 32.10 3.16 0 1,200
HTL 21.2 21.6 21.15 21.6 21 +400 +1.89% 300 259,200 15.80 10.42 0 0
HTN 7.35 7.15 7.38 7.38 7.1 -200 -2.72% 42,500 637,182 38.85 35.93 2,400 1,700
HTV 14.1 0 0 0.00% - 184,766 11.27 - 0 0
HU1 5.6 5.22 5.25 5.25 5.22 -380 -6.79% 300 52,200 3.18 13.85 0 0
HUB 12.9 12.9 12.85 12.9 12.85 0 0.00% 1,300 390,133 23.79 5.89 0 0
HVH 10.25 10.2 10.25 10.25 10 -50 -0.49% 157,200 647,591 39.49 10.59 0 100
HVN 21.3 21.15 21.05 21.2 21.05 -150 -0.70% 290,000 65,808,187 4,012.69 7.17 9,600 12,100
ICT 17.6 17.6 17.6 17.6 17.6 0 0.00% 2,700 566,456 34.54 17.81 0 0
IDI 5.74 5.61 5.7 5.84 5.61 -130 -2.26% 254,200 1,532,499 93.45 11.96 0 0
IJC 9.53 9.35 9.37 9.47 9.34 -180 -1.89% 1,083,900 5,886,579 358.94 7.09 0 23,500
ILB 21.8 21.65 21.75 21.8 21.65 -150 -0.69% 20,800 827,019 50.43 8.20 0 0
IMP 45.8 45.8 45.5 45.8 45.5 0 0.00% 2,400 7,053,610 430.10 23.18 0 0
ITC 12.6 12.5 12.5 12.55 12 -100 -0.79% 138,100 1,199,188 73.12 24.46 0 0
ITD 15.7 15.7 15.3 15.7 15.1 0 0.00% 17,400 410,913 25.06 8.53 0 100
JVC 3.79 3.73 3.86 3.86 3.73 -60 -1.58% 57,100 419,626 25.59 8.40 900 0
KBC 29.5 28.5 29.05 29.2 28.2 -1,000 -3.39% 2,453,200 26,840,011 1,636.59 11.63 124,300 563,700
KDC 51 50.3 51 51 49.95 -700 -1.37% 1,094,200 14,577,258 888.86 27.90 29,600 1,100
KDH 22.9 23.2 22.7 23.35 22.55 +300 +1.31% 5,675,700 26,035,386 1,587.52 26.67 1,181,900 134,800
KHG 5 4.97 4.97 4.97 4.89 -30 -0.60% 2,635,600 2,233,693 136.20 32.48 0 117,400
KHP 10.05 10.05 10.05 10.05 10.05 0 0.00% 4,300 606,786 37.00 10.70 0 0
KLB 14.3 14.05 14.35 14.35 14 -250 -1.75% 329,700 8,126,106 495.49 4.38 800 159,800
KMR 2.8 2.72 2.79 2.79 2.62 -80 -2.86% 24,600 154,708 9.43 30.91 0 0
KOS 38.75 38.65 38.8 38.8 38.2 -100 -0.26% 312,100 8,367,004 510.18 439.20 0 8,600
KSB 14.95 14.95 14.85 15 14.6 0 0.00% 604,300 1,710,933 104.33 12.72 2,000 0
L10 24.65 0 0 0.00% - 241,324 14.71 - 0 0
LAF 16.5 17 17 17.1 16.9 +500 +3.03% 11,700 258,876 15.79 6.79 0 100
LBM 29 28.9 28.25 28.9 28.25 -100 -0.34% 2,200 1,156,000 70.49 8.14 500 500
LCG 9.06 8.84 9 9 8.82 -220 -2.43% 1,363,900 1,826,363 111.36 12.94 1,000 29,600
LDG 2.72 2.68 2.72 2.74 2.65 -40 -1.47% 864,500 685,050 41.77 7.40 7,900 14,700
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
LGL 5.29 5.41 5.44 5.45 5.3 +120 +2.27% 7,600 278,599 16.99 13.63 0 0
LHG 28.05 27.8 28.2 28.2 27.6 -250 -0.89% 102,300 1,390,334 84.78 5.44 4,800 800
LIX 28.55 28.7 28.5 28.8 28.2 +150 +0.53% 4,900 1,859,760 113.40 10.37 0 0
LM8 14.8 0 0 0.00% - 138,952 8.47 - 0 0
LPB 45.65 46.3 46.9 48.3 46 +650 +1.42% 900,400 138,311,161 8,433.61 12.11 117,200 271,200
LSS 8.2 8.2 8.2 8.23 8.1 0 0.00% 30,700 738,218 45.01 6.06 0 100
MBB 25 24.6 24.9 24.9 24.55 -400 -1.60% 12,089,800 198,152,998 12,082.50 7.40 238,600 1,707,700
MCH 131.5 129.5 131 131.5 128.5 -2,000 -1.52% 482,500 167,632,695 10,221.51 23.30 3,500 47,040
MCM 27.7 27.65 27.2 27.8 27.2 -50 -0.18% 3,200 3,041,500 185.46 15.67 0 0
MCP 27.5 27.7 27.5 27.7 27.4 +200 +0.73% 20,500 550,348 33.56 59.44 0 0
MDG 37.6 0 0 0.00% - 388,212 23.67 - 0 0
MHC 9.39 9.45 9.36 9.45 9.36 +60 +0.64% 1,400 410,850 25.05 2.50 0 0
MIG 17.8 17.85 17.5 17.85 17.5 +50 +0.28% 81,100 3,775,337 230.20 11.49 17,400 7,000
MSB 14.8 14.2 14.7 14.7 14.15 -600 -4.05% 9,853,600 44,304,000 2,701.46 7.87 674,700 768,400
MSH 33.95 33.5 33.95 33.95 33.5 -450 -1.33% 101,500 3,769,454 229.84 6.14 6,600 38,600
MSN 73.1 70.8 72.4 72.7 70.8 -2,300 -3.15% 5,812,600 107,650,828 6,564.07 26.13 110,530 1,415,100
MWG 78 76.4 77 77.3 76.3 -1,600 -2.05% 4,633,800 112,187,558 6,840.70 16.00 1,759,590 1,482,230
NAB 12 11.8 11.9 11.9 11.7 -200 -1.67% 1,316,900 24,294,103 1,481.35 4.84 126,900 97,400
NAF 52.3 52.3 52.4 52.4 51.8 0 0.00% 396,300 3,199,818 195.11 20.38 1,000 25,300
NBB 17.35 17.25 17 17.35 17 -100 -0.58% 40,400 1,727,756 105.35 193.82 0 0
NCT 92.2 91.9 92.1 92.2 91.9 -300 -0.33% 11,000 2,404,631 146.62 6.80 400 4,500
NHA 11.25 11.15 11.2 11.25 11.05 -100 -0.89% 60,500 722,397 44.05 6.59 0 0
NHH 10.1 10 10.05 10.05 9.97 -100 -0.99% 212,100 1,129,640 68.88 7.78 0 0
NHT 10.9 10.5 10.55 10.75 10.5 -400 -3.67% 7,600 252,039 15.37 5.22 0 0
NKG 13.6 13.25 13.45 13.45 13.2 -350 -2.57% 1,546,600 5,930,314 361.60 29.31 3,900 42,700
NLG 25.95 25.65 25.7 26 25.55 -300 -1.16% 878,200 12,442,748 758.70 18.82 91,000 93,000
NNC 45.3 42.15 45.3 45.3 42.15 -3,150 -6.95% 86,000 923,928 56.34 6.87 900 400
NO1 4.99 4.9 4.99 4.99 4.85 -90 -1.80% 26,400 117,600 7.17 15.41 0 0
NSC 72.7 72.7 72.7 72.7 72.7 0 0.00% 100 1,277,667 77.91 5.92 0 0
NT2 22.55 22.3 22.55 22.55 22.15 -250 -1.11% 782,300 6,419,635 391.44 5.82 9,900 92,800
NTC 138.3 137.7 138.9 138.9 137.7 -600 -0.43% 4,200 3,304,797 201.51 10.27 0 0
NTL 15.85 15.4 15.8 15.8 15.3 -450 -2.84% 411,200 1,878,490 114.54 115.79 16,000 102,000
NVL 13.55 13.85 13.6 14.2 13.55 +300 +2.21% 21,815,100 30,913,457 1,884.97 15.97 4,147,470 1,813,800
NVT 7.76 7.23 7.24 7.24 7.23 -530 -6.83% 3,700 654,315 39.90 37.27 0 0
OCB 12.3 11.85 12.2 12.45 11.85 -450 -3.66% 7,756,400 31,557,170 1,924.22 7.93 562,500 192,700
OGC 2.99 2.92 2.99 3 2.85 -70 -2.34% 344,100 876,000 53.41 13.04 1,700 9,100
OPC 23.3 0 0 0.00% - 1,492,386 91.00 - 0 0
ORS 13 12.7 12.85 12.9 12.65 -300 -2.31% 1,907,100 7,923,922 483.17 36.08 0 109,200
PAC 21.9 21.15 21.8 21.8 21.1 -750 -3.42% 305,700 1,474,310 89.90 13.92 500 0
PAN 23 22.5 23 23.2 22.4 -500 -2.17% 349,500 4,700,132 286.59 7.34 0 3,900
PC1 18.65 19.05 18.8 19.25 18.65 +400 +2.14% 4,635,400 7,834,986 477.74 8.52 917,300 448,900
PDN 104.1 103 103.8 104 102.9 -1,100 -1.06% 1,800 5,723,279 348.98 14.01 0 0
PDR 15.05 14.9 14.8 14.95 14.65 -150 -1.00% 7,573,000 14,867,360 906.55 27.90 213,960 236,800
PDV 9.06 9.1 9.05 9.1 8.93 +40 +0.44% 7,700 721,766 44.01 7.25 0 0
PET 49.85 48.6 48.55 49.7 48 -1,250 -2.51% 1,416,900 5,186,696 316.26 21.09 0 0
PGC 13.55 13.4 13.55 13.65 13.4 -150 -1.11% 30,200 808,546 49.30 11.11 0 0
PGD 22.65 23.7 23.85 23.85 23.7 +1,050 +4.64% 200 2,346,236 143.06 15.01 0 0
PGI 18.1 18.1 17.25 18.1 17.25 0 0.00% 300 2,007,232 122.39 8.18 100 0
PGV 22.9 22.6 24.4 24.4 22.6 -300 -1.31% 18,700 25,390,378 1,548.19 6.82 100 300
PHC 4.81 4.78 4.7 4.8 4.68 -30 -0.62% 1,700 242,260 14.77 10.94 0 0
PHR 64.5 63.2 64.1 65.1 63.2 -1,300 -2.02% 670,200 8,563,549 522.17 19.49 272,500 275,500
PIT 7.49 7.1 7.15 7.15 7.1 -390 -5.21% 600 100,893 6.15 - 0 0
PJT 8.4 8.98 8.9 8.98 8.9 +580 +6.9% 4,600 223,447 13.62 12.01 0 0
PLP 4.22 4.21 4.11 4.22 4.11 -10 -0.24% 11,400 378,899 23.10 10.24 0 0
PLX 42 41.7 41.6 42.8 41.5 -300 -0.71% 3,844,100 52,983,696 3,230.71 28.33 323,850 63,700
PMG 6.79 6.45 6.5 6.5 6.45 -340 -5.01% 1,100 298,869 18.22 14.46 0 0
PNC 31.8 0 0 0.00% - 343,419 20.94 - 0 0
PNJ 65.7 65.1 64.7 65.5 64.6 -600 -0.91% 1,098,900 33,313,100 2,031.29 8.51 618,660 157,960
POW 13.45 13.45 13.5 13.7 13.4 0 0.00% 7,032,400 41,262,525 2,516.01 15.44 274,900 361,330
PPC 9.73 9.66 9.73 9.73 9.6 -70 -0.72% 252,100 3,097,122 188.85 18.76 710 0
PTB 39 38 39 39 37.8 -1,000 -2.56% 106,000 3,815,469 232.65 5.12 700 51,200
PTC 6.5 6.5 6.3 6.5 6.3 0 0.00% 600 209,246 12.76 4.28 0 0
PTL 2.53 2.58 2.53 2.6 2.5 +50 +1.98% 36,800 258,000 15.73 - 0 0
PVD 30.7 30.4 30.5 31 30.4 -300 -0.98% 1,400,500 16,898,752 1,030.41 19.73 124,400 111,700
PVP 17.55 17.8 17.55 17.85 17.35 +250 +1.42% 585,700 1,845,904 112.56 10.06 58,900 24,100
PVT 20 20 19.85 20.35 19.8 0 0.00% 2,290,700 9,398,625 573.09 9.64 444,300 379,650
QCG 12.35 12.3 12.2 12.3 12.15 -50 -0.40% 151,100 3,384,088 206.35 19.74 0 200
QNP 31.7 31.7 31.7 31.7 31.7 0 0.00% 600 1,280,995 78.11 8.98 0 0
RAL 84.5 84.5 84 84.5 84 0 0.00% 2,100 1,989,757 121.33 5.51 0 0
REE 50.9 50.2 50.9 50.9 50.2 -700 -1.38% 515,200 31,269,532 1,906.68 10.75 0 4,000
RYG 9.79 9.69 9.79 9.79 9.56 -100 -1.02% 425,100 436,050 26.59 11.67 0 2,000
S4A 33 0 0 0.00% - 1,392,600 84.91 - 0 0
SAB 47.8 47 47.8 47.8 46.6 -800 -1.67% 771,900 60,280,431 3,675.64 14.04 190,500 252,700
SAM 6.24 6.06 6.24 6.26 6.06 -180 -2.88% 65,600 2,302,563 140.40 24.14 0 0
SAV 13.7 0 0 0.00% - 356,659 21.75 - 0 0
SBA 27 27 26.7 27 26.7 0 0.00% 1,700 1,633,183 99.58 9.63 0 0
SBG 12.8 12.8 12.7 12.9 12.6 0 0.00% 205,900 640,000 39.02 16.69 6,000 0
SBT 20.3 20.3 20.25 20.3 20.05 0 0.00% 492,300 18,400,225 1,121.96 24.40 7,700 300
SBV 6.62 6.59 6.68 6.68 6.59 -30 -0.45% 300 189,067 11.53 - 0 0
SC5 14.95 0 0 0.00% - 224,003 13.66 - 0 0
SCR 5.17 5.04 5.13 5.15 5.03 -130 -2.51% 1,348,900 2,170,199 132.33 28.47 48,100 103,100
SCS 51.1 50.7 51.1 51.1 50.2 -400 -0.78% 139,600 5,175,303 315.57 7.13 1,100 53,400
SFC 17.05 0 0 0.00% - 192,519 11.74 - 0 0
SFG 10.45 10.4 10.45 10.45 10.4 -50 -0.48% 200 498,132 30.37 15.55 0 0
SFI 28.55 26.9 28.55 28.55 26.9 -1,650 -5.78% 600 653,994 39.88 6.95 0 0
SGN 53 53 54 54 52.6 0 0.00% 4,900 1,775,425 108.26 10.04 4,000 0
SGR 13.9 13.7 13.65 13.7 13.3 -200 -1.44% 62,200 957,287 58.37 11.64 2,100 4,100
SGT 15.35 15.15 15.3 15.3 14.7 -200 -1.30% 11,700 2,242,249 136.72 6.74 0 0
SHA 3.9 3.99 3.93 4.05 3.85 +90 +2.31% 8,600 140,123 8.54 8.36 0 0
SHB 14 13.7 13.85 13.9 13.6 -300 -2.14% 45,816,900 65,673,743 4,004.50 5.26 504,400 6,221,940
SHI 14.1 14.1 13.95 14.1 13.75 0 0.00% 185,100 2,396,289 146.12 47.64 0 46,600
SHP 34.6 34.95 34.3 35 34.3 +350 +1.01% 7,500 3,537,162 215.68 12.34 0 0
SIP 51 50 50.9 50.9 49.95 -1,000 -1.96% 235,900 12,105,647 738.15 10.06 100 9,200
SJD 14.15 14.1 14.15 14.15 14.05 -50 -0.35% 31,900 972,881 59.32 6.06 10 100
SJS 49.95 48.95 48.2 48.95 48.2 -1,000 -2.00% 500 14,561,393 887.89 40.12 0 300
SKG 9.02 8.99 8.9 9.04 8.81 -30 -0.33% 39,700 597,814 36.45 12.47 274,000 274,600
SMA 8.42 7.86 7.86 7.86 7.86 -560 -6.65% 100 159,973 9.75 12.20 0 0
SMB 38.65 38.7 38.65 38.7 38.5 +50 +0.13% 24,100 1,155,065 70.43 7.55 100 0
SMC 10.75 10.75 10.6 10.8 10.6 0 0.00% 189,600 791,273 48.25 4.39 0 16,000
SPM 9.4 8.75 8.75 8.75 8.75 -650 -6.91% 1,100 120,488 7.35 - 0 0
SRC 53.5 55.5 53.5 55.5 53.5 +2,000 +3.74% 7,200 1,557,517 94.97 63.28 0 0
SRF 8 8.1 7.81 8.19 7.75 +100 +1.25% 86,500 273,673 16.69 13.71 0 0
SSB 14.35 14.3 14.35 14.35 14.1 -50 -0.35% 2,637,200 40,683,500 2,480.70 7.61 77,000 137,700
SSC 30 29.95 29.95 29.95 29.95 -50 -0.17% 100 397,490 24.24 32.20 0 100
SSI 27 26.35 26.8 26.85 26.35 -650 -2.41% 19,026,300 65,640,426 4,002.46 12.83 153,810 1,735,400
ST8 3.08 3.05 2.95 3.05 2.95 -30 -0.97% 77,200 78,449 4.78 - 0 0
STB 69.8 69.8 69.2 71 68.6 0 0.00% 4,880,800 131,588,057 8,023.66 22.16 1,022,600 428,200
STG 30.65 30.65 30.65 30.65 30.65 0 0.00% 200 3,011,465 183.63 10.26 0 0
STK 11.15 11.1 11.1 11.2 11.05 -50 -0.45% 16,900 1,555,367 94.84 31.09 0 11,500
SVC 17.25 16.5 17.25 17.25 16.5 -750 -4.35% 1,100 1,538,919 93.84 3.44 0 0
SVD 4.39 4.68 4.4 4.69 4.38 +290 +6.61% 103,300 129,196 7.88 101.74 0 0
SVT 10.65 10.6 10.6 10.6 10.6 -50 -0.47% 600 183,496 11.19 6.83 0 0
SZC 22.8 22.25 22.6 22.6 22.15 -550 -2.41% 471,500 4,004,685 244.19 12.61 24,700 51,500
SZL 50.5 50.4 50.5 50.5 49.4 -100 -0.20% 2,300 1,406,288 85.75 12.24 0 0
TAL 29.6 29.1 29.35 29.35 28.6 -500 -1.69% 87,900 10,476,000 638.78 15.01 1,800 10,800
TBC 33 0 0 0.00% - 2,095,500 127.77 - 0 0
TCB 31.7 30.85 31.5 31.6 30.85 -850 -2.68% 9,610,500 218,610,517 13,329.91 8.64 139,970 2,168,000
TCD 1.89 0 0 0.00% - 634,701 38.70 - 0 0
TCH 14.8 14.8 14.6 15.05 14.55 0 0.00% 4,346,100 13,499,217 823.12 11.56 514,300 621,900
TCI 12.1 12.15 11.9 12.15 11.35 +50 +0.41% 292,400 1,404,795 85.66 120.30 8,200 10,700
TCL 30.3 30.1 30.2 30.3 30 -200 -0.66% 21,300 907,769 55.35 6.89 0 1,400
TCM 20.65 20.45 20.45 20.65 20.3 -200 -0.97% 565,500 2,405,710 146.69 9.46 0 4,800
TCO 13.05 13 13.05 13.05 12.5 -50 -0.38% 52,700 407,168 24.83 10.91 25,500 3,200
TCR 2.38 2.33 2.22 2.33 2.22 -50 -2.10% 2,900 24,152 1.47 52.95 0 0
TCT 18.75 19.35 18.8 19.35 18.8 +600 +3.2% 11,300 247,448 15.09 9.70 0 0
TCX 39.8 39 39.5 39.7 38.5 -800 -2.01% 1,283,800 90,151,756 5,497.06 14.38 107,000 332,600
TDC 10.35 10.35 10.3 10.35 10.15 0 0.00% 39,000 1,316,810 80.29 4.89 1,100 5,700
TDG 2.43 2.41 2.45 2.46 2.33 -20 -0.82% 74,300 58,349 3.56 10.21 0 0
TDH 3.73 3.8 3.68 3.8 3.68 +70 +1.88% 42,500 428,081 26.10 3.95 0 500
TDM 59 59 59 59 59 0 0.00% 100 6,554,900 399.69 33.75 0 0
TDP 28.6 28.7 28.6 28.7 28.6 +100 +0.35% 128,500 2,689,178 163.97 26.21 0 0
TDW 48.5 49 49 49 49 +500 +1.03% 100 416,500 25.40 6.89 0 0
TEG 6.2 6.2 6.06 6.2 6.05 0 0.00% 2,600 749,001 45.67 33.51 0 0
THG 38.05 36.6 38 38 36.6 -1,450 -3.81% 17,600 1,139,355 69.47 7.73 0 500
TIP 18.1 18.1 18.1 18.2 18.05 0 0.00% 43,000 1,176,642 71.75 5.45 0 0
TIX 41.25 0 0 0.00% - 1,237,500 75.46 - 0 0
TLD 8.58 8.5 8.55 8.58 8.5 -80 -0.93% 189,100 660,802 40.29 9.98 0 4,600
TLG 48.6 48.4 48.5 48.5 48.2 -200 -0.41% 47,200 4,671,972 284.88 12.12 4,200 15,300
TLH 4.47 4.35 4.47 4.47 4.3 -120 -2.68% 149,700 488,592 29.79 96.67 0 2,100
TMP 45 46 45 46 45 +1,000 +2.22% 400 3,220,000 196.34 10.14 0 0
TMS 40 39.9 38.25 39.9 38.1 -100 -0.25% 5,200 6,891,630 420.22 19.24 0 0
TMT 12 11.8 11.6 11.9 11.6 -200 -1.67% 5,000 435,160 26.53 6.92 0 0
TN1 13.5 14 14 14 14 +500 +3.7% 100 841,337 51.30 3.15 0 0
TNC 32.6 0 0 0.00% - 627,550 38.27 - 0 0
TNH 9.46 9.22 9.46 9.46 9.22 -240 -2.54% 59,800 1,528,002 93.17 - 1,000 18,380
TNI 4.78 4.78 4.77 4.78 4.6 0 0.00% 10,400 250,950 15.30 5.74 0 0
TNT 11.15 11.5 10.65 11.5 10.6 +350 +3.14% 31,500 586,500 35.76 42.91 1,500 0
TPB 16.2 15.8 16.05 16.1 15.8 -400 -2.47% 10,799,200 43,829,941 2,672.56 5.92 128,400 657,760
TPC 6.41 0 0 0.00% - 107,797 6.57 - 0 0
TRA 80 79.9 80 80.5 79.9 -100 -0.13% 7,800 3,311,898 201.95 15.28 0 0
TRC 75.2 74.5 75.2 75.2 74.5 -700 -0.93% 13,800 2,235,000 136.28 8.74 0 600
TSA 15.2 15.25 15.2 15.3 15.1 +50 +0.33% 104,900 616,481 37.59 21.66 0 0
TSC 2.26 2.29 2.26 2.29 2.23 +30 +1.33% 115,900 450,807 27.49 - 0 0
TTA 10.7 10.5 10.55 10.6 10.35 -200 -1.87% 166,500 1,874,870 114.32 10.05 0 0
TTE 33.9 0 0 0.00% - 965,825 58.89 - 0 0
TTF 2.27 2.23 2.27 2.3 2.23 -40 -1.76% 843,700 877,577 53.51 82.59 5,700 200
TV2 28.7 28 28.3 28.45 28 -700 -2.44% 230,200 1,890,733 115.29 19.99 4,000 5,500
TVB 7.38 7.24 7.39 7.39 7 -140 -1.90% 5,900 790,040 48.17 37.91 0 200
TVS 12.95 12.9 12.9 12.95 12.75 -50 -0.39% 51,300 2,895,275 176.54 8.60 0 0
TVT 16.45 0 0 0.00% - 345,450 21.06 - 0 0
TYA 19 18.7 19 19.05 18.7 -300 -1.58% 38,600 114,545 6.98 4.99 3,000 1,100
UIC 63 61.5 61.5 61.5 61.5 -1,500 -2.38% 1,000 510,450 31.13 5.03 0 0
VAB 10.7 10.45 10.65 10.65 10.45 -250 -2.34% 725,700 8,530,969 520.18 4.96 90,500 3,300
VCA 6.55 6.55 6.55 6.55 6.55 0 0.00% 200 99,477 6.07 - 0 0
VCB 61.7 61.3 61.2 62.1 60.9 -400 -0.65% 7,352,300 512,202,883 31,231.88 15.91 3,308,410 1,701,150
VCF 309 298.9 299 300 298.9 -10,100 -3.27% 1,600 7,944,503 484.42 15.34 0 0
VCG 19.5 19.2 19 19.45 19 -300 -1.54% 4,666,500 12,412,192 756.84 3.39 505,600 159,000
VCI 24.15 23.4 23.9 23.95 23.4 -750 -3.11% 8,901,600 26,854,587 1,637.47 12.62 16,300 1,056,540
VCK 32.35 32.7 32.2 32.7 31.8 +350 +1.08% 3,874,000 49,763,700 3,034.37 11.93 391,800 86,300
VDP 54 53.9 53.9 53.9 53.9 -100 -0.19% 100 1,190,295 72.58 18.66 0 0
VDS 13.65 13.3 13.5 13.6 13.2 -350 -2.56% 452,100 3,617,600 220.59 12.62 14,600 44,600
VFG 46.35 46.35 46.35 46.4 45.85 0 0.00% 10,500 1,933,380 117.89 6.02 0 0
VGC 41.5 41.1 41.45 41.45 40.85 -400 -0.96% 557,500 18,427,185 1,123.61 13.13 7,000 12,800
VHC 57.5 55.4 57.5 57.5 55.4 -2,100 -3.65% 680,800 11,603,705 707.54 8.77 26,800 153,300
VHM 152 146.7 149 150.5 145.2 -5,300 -3.49% 4,226,300 602,557,341 36,741.30 14.38 526,660 1,298,000
VIB 16.15 15.75 16 16.05 15.7 -400 -2.48% 12,791,600 53,613,090 3,269.09 7.36 77,010 365,990
VIC 207 195 204.9 204.9 195 -12,000 -5.80% 3,271,900 1,508,030,920 91,953.10 136.17 539,650 960,360
VID 4.9 4.61 4.62 4.62 4.61 -290 -5.92% 1,100 188,254 11.48 419.09 0 0
VIP 11.4 11.4 11.4 11.45 11.35 0 0.00% 148,400 780,569 47.60 11.86 0 2,000
VIX 17.75 16.85 17.35 17.4 16.75 -900 -5.07% 55,523,600 3,173,536 193.51 4.77 339,650 3,510,630
VJC 184.6 176.8 178 180 174.9 -7,800 -4.23% 846,900 104,596,884 6,377.86 47.42 46,700 113,940
VMD 14.6 14.6 14.6 14.6 14.6 0 0.00% 2,000 225,428 13.75 5.32 2,000 0
VND 17.6 16.85 17.35 17.4 16.7 -750 -4.26% 27,306,500 25,650,753 1,564.07 12.69 355,550 1,598,800
VNE 2.68 2.86 2.86 2.86 2.86 +180 +6.72% 419,600 234,900 14.32 - 0 2,510
VNG 6.68 0 0 0.00% - 649,808 39.62 - 0 0
VNL 18.65 18.65 18.65 18.65 18.3 0 0.00% 500 263,720 16.08 4.93 0 0
VNM 58.4 58 58.2 58.8 57.8 -400 -0.68% 3,179,800 121,217,416 7,391.31 14.40 1,190,310 813,620
VNS 8 8.08 7.99 8.11 7.8 +80 +1% 1,000 548,302 33.43 14.30 0 200
VOS 12.2 11.8 12.2 12.2 11.8 -400 -3.28% 808,700 1,652,000 100.73 5.42 0 9,400
VPB 26.45 25.6 26.15 26.25 25.6 -850 -3.21% 14,124,400 203,108,444 12,384.66 8.47 670,620 3,764,920
VPD 25.55 25.75 25.55 25.75 25.5 +200 +0.78% 36,000 2,744,683 167.36 10.46 300 0
VPG 2.94 2.87 2.85 2.93 2.82 -70 -2.38% 132,700 253,753 15.47 - 0 17,800
VPH 3.74 3.7 3.61 3.7 3.52 -40 -1.07% 58,400 352,824 21.51 - 0 0
VPI 59.2 58.8 59.2 59.2 58.1 -400 -0.68% 1,364,700 18,818,915 1,147.49 48.16 157,600 178,600
VPL 91.5 89 90 91 89 -2,500 -2.73% 654,100 159,603,734 9,731.93 144.01 37,100 15,800
VPS 8.6 8.6 8.6 8.6 8.6 0 0.00% 600 210,363 12.83 8.99 0 0
VPX 26.5 25.9 26.25 26.4 25.9 -600 -2.26% 861,600 48,562,500 2,961.13 11.25 200 115,200
VRC 12.55 12.95 12.95 12.95 12.95 +400 +3.19% 100 647,500 39.48 1,079.17 0 0
VRE 31.2 29.6 30.9 30.9 29.6 -1,600 -5.13% 4,741,600 67,260,625 4,101.26 10.43 351,700 1,036,000
VSC 19.5 18.5 19.2 19.2 18.5 -1,000 -5.13% 4,538,800 6,925,852 422.31 20.15 46,200 367,700
VSH 42.8 42.8 42.8 42.8 42.8 0 0.00% 200 10,111,125 616.53 11.72 0 0
VSI 21.6 0 0 0.00% - 285,120 17.39 - 0 0
VTB 13.3 13.15 13.3 13.3 13.15 -150 -1.13% 1,400 142,079 8.66 9.11 0 0
VTO 12.15 12.2 12.2 12.35 12.1 +50 +0.41% 773,800 974,373 59.41 10.66 0 26,400
VTP 65.5 64 65.2 65.2 63.5 -1,500 -2.29% 494,200 11,009,913 671.34 22.36 300 600
VVS 120.5 112.1 119.9 119.9 112.1 -8,400 -6.97% 161,400 2,412,953 147.13 7.51 25,600 9,700
YBM 10 10 10 10 9.99 0 0.00% 5,400 321,745 19.62 6.25 0 0
YEG 8.9 8.7 8.85 8.88 8.68 -200 -2.25% 591,500 1,785,470 108.87 20.62 500 3,000
合計 8,308,171,855 506,595.84 40,531,130 63,066,680
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