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

2026/05/25 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 1,886.03
+8.90/+0.47%
売買高（相対取引を含む） 702,575,224 株
（前日比 -17.75%）
値上がり銘柄数 141
値下がり銘柄数 176
変わらず銘柄数 108
総銘柄数 425
売買代金（相対取引を含む） 18,958,015 百万VND
（前日比 -15.05%）
前日終値 1877.13 (05/22) 
始値 1876.37
高値 1891.26
安値 1876.37
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) 41,356,790 175,878,110 -134,521,320
VNX Allshare 3,025.50 +18.42 +0.61% VNSML 1,366.54 -4.75 -0.35% VN50Growth 1,088.88 +9.54 +0.88%
VN30 2,021.72 +10.79 +0.54% VNALL 1,924.61 +12.25 +0.64% VN Diamond 2,428.12 +2.12 +0.09%
VNMID 2,183.93 +2.59 +0.12% VNFIN Lead 2,894.99 +9.15 +0.32% VNMITECH 890.63 +1.73 +0.19%
VN100 1,950.39 +13.25 +0.68% VNFIN Select 3,007.13 +21.99 +0.74% VNDIVIDEND 978.31 -9.21 -0.93%
VNSHINE 871.83 -3.21 -0.37%
産業トレンド
+0.03 -0.35 -0.16 +0.08 +0.13 -1.34
-2.14 -0.38 +0.04 +0.47 -0.27 - -
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（2026/05/25 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 7.04 7.01 7.07 7.13 7.01 -30 -0.43% 614,900 2,760,137 166.27 7.26 9,100 56,900
AAM 6.9 6.6 6.89 6.9 6.51 -300 -4.35% 4,700 68,978 4.16 39.29 0 0
AAN 18 19.25 19.25 19.25 19.25 +1,250 +6.94% 20,300 1,251,250 75.38 15.52 0 0
AAT 2.84 2.85 2.84 2.85 2.84 +10 +0.35% 2,300 201,834 12.16 8.51 0 500
ABR 12.6 12.65 12.65 12.65 12.65 +50 +0.4% 100 253,000 15.24 16.98 0 0
ABS 3 3 3 3.02 2.92 0 0.00% 250,800 240,000 14.46 - 0 0
ABT 55.1 55.2 55.2 55.2 55.2 +100 +0.18% 1,700 650,105 39.16 4.91 200 930
ACB 22.85 23.55 22.95 23.6 22.95 +700 +3.06% 30,477,300 120,968,263 7,287.24 7.79 3,674,900 9,493,180
ACC 12.6 12.55 12.15 12.55 12.05 -50 -0.40% 3,400 1,317,750 79.38 25.30 0 0
ACG 34 34.2 34 34.5 33.3 +200 +0.59% 1,600 5,156,948 310.66 10.23 0 200
ACL 13.25 13 13 13 13 -250 -1.89% 300 652,067 39.28 19.03 0 100
ADG 8.45 8.17 8.7 8.7 8.17 -280 -3.31% 700 174,679 10.52 9.29 0 0
ADP 22.5 22.5 22.6 22.6 22.5 0 0.00% 3,000 518,397 31.23 6.78 0 0
ADS 8.94 8.92 8.99 8.99 8.86 -20 -0.22% 66,500 681,441 41.05 7.05 4,900 0
AFX 10.15 10.2 10.3 10.4 10.15 +50 +0.49% 32,600 357,000 21.51 7.54 0 0
AGG 11.95 11.95 11.8 11.95 11.7 0 0.00% 175,200 1,942,211 117.00 5.12 0 4,100
AGR 14.6 14.6 14.65 14.65 14.55 0 0.00% 145,900 3,333,352 200.80 25.98 300 3,900
ANT 26.95 26.3 26.95 26.95 25.9 -650 -2.41% 24,400 631,298 38.03 4.48 0 0
ANV 22.35 22.1 22.45 22.45 22.1 -250 -1.12% 249,800 5,884,252 354.47 5.89 15,600 78,800
APG 4.71 4.64 4.75 4.75 4.64 -70 -1.49% 220,200 1,037,606 62.51 193.33 2,800 4,200
APH 5.54 5.56 5.54 5.58 5.5 +20 +0.36% 115,300 1,355,997 81.69 8.29 0 600
ASG 16.5 16.7 16 16.7 16 +200 +1.21% 1,200 1,516,104 91.33 19.04 0 0
ASM 5.85 5.87 5.86 5.91 5.84 +20 +0.34% 399,700 2,390,230 143.99 58.70 0 0
ASP 7.46 7.33 7.38 7.46 7.27 -130 -1.74% 99,500 273,699 16.49 19.60 3,300 2,500
AST 71.7 71.9 71.7 71.9 71.5 +200 +0.28% 3,700 3,235,500 194.91 13.42 200 0
BAF 34.6 34.7 34.4 34.7 34.3 +100 +0.29% 1,005,000 10,549,551 635.52 69.54 25,700 37,300
BCE 9.15 9.14 9.15 9.2 9 -10 -0.11% 74,300 319,900 19.27 3.57 1,800 0
BCG 2.53 0 0 0.00% - 2,226,933 134.15 - 0 0
BCM 54.1 53.3 54.5 54.5 53 -800 -1.48% 368,600 55,165,500 3,323.22 16.41 12,400 36,900
BFC 58.9 58.1 60.8 60.8 58 -800 -1.36% 139,800 3,321,460 200.09 11.91 400 24,600
BHN 29.25 29.25 29.25 29.25 29.25 0 0.00% 400 6,780,150 408.44 14.51 0 300
BIC 23.2 23.45 23.2 23.5 23.2 +250 +1.08% 85,000 4,738,472 285.45 8.61 55,010 12,200
BID 43 43 43.05 43.1 42.4 0 0.00% 5,080,600 301,918,562 18,187.87 11.39 281,950 909,080
BKG 2.37 2.34 2.4 2.4 2.3 -30 -1.27% 102,300 167,565 10.09 16.60 4,200 100
BMC 12.95 12.9 13.15 13.15 12.2 -50 -0.39% 23,900 159,865 9.63 20.28 0 0
BMI 14.6 14.6 14.8 14.8 14.55 0 0.00% 113,000 2,197,995 132.41 9.94 0 23,510
BMP 138 139.4 138.4 140 138.4 +1,400 +1.01% 55,600 11,411,415 687.43 9.29 3,100 12,900
BRC 12 0 0 0.00% - 148,500 8.95 - 0 0
BSI 35.15 35.05 35.15 35.7 34.8 -100 -0.28% 109,400 8,600,076 518.08 17.42 0 31,600
BSR 29.7 28.2 28.5 29.2 28.05 -1,500 -5.05% 15,121,000 141,205,851 8,506.38 27.12 2,241,220 1,681,300
BTP 8.34 8.33 8.33 8.4 8.33 -10 -0.12% 18,300 503,845 30.35 11.83 0 0
BTT 38.05 38 38 38 38 -50 -0.13% 200 513,000 30.90 7.70 0 0
BVH 72 70.1 71.1 71.3 70.1 -1,900 -2.64% 379,300 52,036,826 3,134.75 18.35 120 95,450
BWE 44 44 43.15 44.2 43.15 0 0.00% 61,700 9,676,860 582.94 11.76 11,900 5,300
C32 14 13.3 13.3 13.3 13.3 -700 -5.00% 600 399,775 24.08 7.62 0 0
C47 9.4 9.35 9.36 9.36 9.35 -50 -0.53% 2,800 339,800 20.47 6.50 100 0
CCC 7.9 7.85 7.85 7.86 7.41 -50 -0.63% 1,400 322,282 19.41 7.48 0 0
CCI 18 19 19.2 19.25 19 +1,000 +5.56% 800 444,375 26.77 7.85 0 0
CCL 4.7 4.62 4.63 4.71 4.38 -80 -1.70% 501,800 275,266 16.58 10.77 2,600 0
CDC 22.1 21 22 22 20.6 -1,100 -4.98% 94,900 1,108,226 66.76 59.32 1,600 28,700
CHP 27.95 27.75 27.7 27.95 27.55 -200 -0.72% 6,100 4,375,012 263.55 9.98 0 0
CIG 6.08 6 6.08 6.08 5.95 -80 -1.32% 10,100 306,240 18.45 2.70 0 0
CII 18 17.9 18.1 18.4 17.9 -100 -0.56% 8,247,200 12,028,537 724.61 91.33 200 456,400
CKG 7.7 7.5 7.74 7.74 7.38 -200 -2.60% 31,100 1,213,556 73.11 10.90 600 1,100
CLC 52.5 53.9 52.6 53.9 52.6 +1,400 +2.67% 700 1,412,589 85.10 7.76 0 100
CLL 29.95 30 30 30.45 29.9 +50 +0.17% 12,600 1,020,000 61.45 10.86 0 0
CLW 44.55 0 0 0.00% - 579,150 34.89 - 0 0
CMG 28.15 27.7 28.15 28.15 27.4 -450 -1.60% 270,500 6,451,355 388.64 19.40 12,650 191,400
CMV 7.9 0 0 0.00% - 143,431 8.64 - 0 0
CMX 5.74 5.75 5.75 5.79 5.74 +10 +0.17% 9,500 585,919 35.30 8.71 0 0
CNG 23 22.95 23 23 22.5 -50 -0.22% 5,600 805,529 48.53 14.86 0 100
COM 33 30.8 30.7 30.8 30.7 -2,200 -6.67% 200 434,915 26.20 26.44 0 0
CRC 8.28 8.1 8.27 8.28 8.1 -180 -2.17% 428,300 864,269 52.06 9.10 2,300 167,200
CRE 7.86 7.94 7.74 8 7.35 +80 +1.02% 525,200 3,681,607 221.78 50.25 2,500 3,100
CRV 28.1 0 0 0.00% - 19,315,936 1,163.61 - 0 0
CSM 11.4 11.6 11.4 11.6 11.35 +200 +1.75% 251,100 1,202,053 72.41 28.22 4,300 5,500
CSV 25.8 25.7 25.8 25.9 25.6 -100 -0.39% 120,800 2,839,848 171.08 15.10 100 17,400
CTD 73.8 74.2 74 74.4 73.5 +400 +0.54% 406,200 8,297,283 499.84 16.27 2,190 2,700
CTF 18.15 18.2 18.15 18.25 18.05 +50 +0.28% 249,700 1,740,900 104.87 191.58 16,800 600
CTG 34.8 34.8 35.15 35.25 34.8 0 0.00% 4,091,100 270,289,673 16,282.51 7.81 51,940 645,650
CTI 20.6 20.35 20.55 20.65 20.3 -250 -1.21% 311,500 1,282,050 77.23 9.02 2,200 0
CTR 93 92 92.7 92.8 89.6 -1,000 -1.08% 676,400 10,523,501 633.95 17.55 20,500 89,700
CTS 28.15 27.85 28.5 28.5 27.75 -300 -1.07% 445,600 5,923,512 356.84 10.26 7,900 60,200
CVT 27.6 26.05 25.7 26.05 25.7 -1,550 -5.62% 2,200 955,798 57.58 19.13 0 0
D2D 33.25 33 33.3 33.3 32.95 -250 -0.75% 31,500 998,571 60.15 4.39 800 5,400
DAH 2.6 2.66 2.55 2.76 2.55 +60 +2.31% 17,500 223,972 13.49 32.84 0 0
DAT 7.8 8.25 8.25 8.25 8.25 +450 +5.77% 100 571,134 34.41 7.95 0 0
DBC 21.7 21.95 21.95 22.25 21.95 +250 +1.15% 1,745,600 8,447,823 508.91 5.61 91,300 15,100
DBD 50.3 50.2 50.5 50.5 50 -100 -0.20% 21,300 4,743,361 285.74 18.77 0 300
DBT 12.5 12.6 12.4 12.6 12.4 +100 +0.8% 64,000 276,788 16.67 20.52 0 20,570
DC4 8.46 8.44 8.46 8.49 8.44 -20 -0.24% 62,100 829,109 49.95 4.16 0 0
DCL 39 38.5 39 39.3 38.5 -500 -1.28% 1,864,400 2,812,080 169.40 144.19 0 0
DCM 41.6 40.35 41 41.5 40.25 -1,250 -3.00% 3,086,200 21,361,290 1,286.82 12.60 8,000 950,100
DGC 48.5 48.5 48.6 49.2 48.15 0 0.00% 1,155,200 18,419,253 1,109.59 6.56 114,700 57,000
DGW 41.25 41 40.85 41.1 40.6 -250 -0.61% 531,600 9,067,917 546.26 16.45 100,800 83,000
DHA 51.1 49.75 50.6 51.4 49.05 -1,350 -2.64% 50,100 732,373 44.12 6.67 2,300 5,900
DHC 35.35 35.35 35.35 35.8 35 0 0.00% 117,500 3,414,499 205.69 8.86 10,000 57,000
DHG 94.4 94.4 94.4 94.6 94.4 0 0.00% 5,200 12,342,429 743.52 14.97 400 200
DHM 6.85 6.7 6.78 6.78 6.7 -150 -2.19% 3,200 231,389 13.94 40.12 0 0
DIG 13.5 13.6 13.6 13.85 13.55 +100 +0.74% 4,744,900 10,831,464 652.50 13.77 7,500 198,400
DLG 2.64 2.63 2.67 2.68 2.63 -10 -0.38% 517,400 787,185 47.42 2.16 0 1,400
DMC 57 58.6 58.6 58.6 58.6 +1,600 +2.81% 100 2,035,029 122.59 12.07 0 0
DPG 40.65 40.6 40.05 40.6 40 -50 -0.12% 254,600 4,814,636 290.04 12.66 0 35,300
DPM 26.45 26.1 26.25 26.4 25.85 -350 -1.32% 3,079,100 17,746,043 1,069.04 18.29 195,800 366,900
DPR 41.8 41.3 42.05 42.1 41.3 -500 -1.20% 308,000 3,588,389 216.17 12.42 2,700 43,500
DQC 11 11.05 11.25 11.25 10.7 +50 +0.45% 14,200 304,517 18.34 89.84 0 1,300
DRC 12.4 12.4 12.4 12.6 12.35 0 0.00% 206,000 1,914,923 115.36 16.17 0 88,600
DRH 2.26 2.17 2.26 2.26 2.17 -90 -3.98% 232,400 268,446 16.17 - 4,300 28,600
DRL 44.65 44.65 44.6 44.65 44.6 0 0.00% 1,800 424,175 25.55 9.48 0 0
DSC 12.95 12.85 12.85 13 12.8 -100 -0.77% 21,400 3,578,361 215.56 10.13 0 0
DSE 22.6 22.1 22.7 22.75 22.05 -500 -2.21% 310,700 7,571,460 456.11 29.55 23,700 238,700
DSN 37.4 37.6 37.4 37.7 37.4 +200 +0.53% 4,300 454,321 27.37 6.60 0 200
DTA 3.43 3.42 3.39 3.42 3.3 -10 -0.29% 45,500 61,765 3.72 310.91 0 100
DTL 11 0 0 0.00% - 666,941 40.18 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.67 - 0 0
DVP 76.2 76.2 76.4 76.4 76 0 0.00% 5,200 3,048,000 183.61 9.01 0 0
DXG 14.75 14.8 14.9 15.1 14.8 +50 +0.34% 7,646,300 16,463,286 991.76 69.16 449,600 15,600
DXS 8.08 8.12 8.1 8.22 8 +40 +0.5% 1,343,600 4,702,317 283.27 13.79 25,300 46,000
DXV 3.89 0 0 0.00% - 38,511 2.32 - 0 0
E1VFVN30 35.82 35.89 35.91 36.05 35.85 +70 +0.2% 332,200 - - - 71,600 212,600
EIB 21.2 21.5 21.2 21.85 21.2 +300 +1.42% 4,991,800 40,048,493 2,412.56 35.25 30,300 299,150
ELC 16.5 16.3 16.45 16.45 16 -200 -1.21% 684,700 1,794,103 108.08 12.58 39,800 44,000
EVE 10.05 10.05 10.15 10.15 10 0 0.00% 174,500 421,897 25.42 10.76 700 151,500
EVF 13.7 13.75 13.7 14.1 13.65 +50 +0.36% 4,869,800 10,457,780 629.99 12.24 76,200 358,600
EVG 6 6 6 6.06 5.98 0 0.00% 182,400 1,291,499 77.80 16.39 3,700 2,100
FCM 3.2 3.18 3.2 3.23 3.18 -20 -0.63% 44,100 147,001 8.86 8.71 0 300
FCN 12.85 12.65 12.85 12.85 12.65 -200 -1.56% 353,600 1,991,603 119.98 62.94 0 3,300
FDC 23.9 22.3 23.9 23.9 22.3 -1,600 -6.69% 1,000 861,449 51.89 4.02 0 0
FIR 5.03 5.14 5.03 5.14 4.9 +110 +2.19% 135,000 363,242 21.88 183.57 14,200 10,000
FIT 3.95 3.92 3.96 4 3.9 -30 -0.76% 427,500 1,332,537 80.27 33.22 0 0
FMC 35.95 35.45 35.1 36.35 35.1 -500 -1.39% 8,700 2,318,036 139.64 6.65 0 1,000
FPT 75.1 73.5 74.6 75.6 73.5 -1,600 -2.13% 10,441,000 125,207,773 7,542.64 14.09 1,103,140 1,817,060
FRT 129.3 130.1 130.8 130.8 129.5 +800 +0.62% 267,600 22,156,262 1,334.71 27.96 49,500 208,300
FTS 24.35 23.9 24.3 24.55 23.9 -450 -1.85% 393,400 8,281,302 498.87 20.59 11,900 89,200
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 7.4 7.32 7.36 7.37 7.32 -80 -1.08% 1,800 - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.6 13.7 13.77 13.79 13.65 +100 +0.74% 5,600 - - - 0 0
FUEFCV50 15.24 15.28 15.24 15.28 15.24 +40 +0.26% 400 - - - 0 0
FUEIP100 13.2 0 0 0.00% - - - - 0 0
FUEKIV30 13.68 13.85 13.81 13.9 13.59 +170 +1.24% 7,800 - - - 300 3,100
FUEKIVFS 17.73 0 0 0.00% - - - - 0 0
FUEKIVND 13.33 0 0 0.00% - - - - 0 0
FUEMAV30 24.51 24.74 24.51 24.9 24.51 +230 +0.94% 103,300 - - - 103,120 98,600
FUEMAVND 15.24 15.25 15.14 15.25 15.14 +10 +0.07% 1,100 - - - 200 900
FUESSV30 25.32 25.37 25.31 25.44 25.1 +50 +0.2% 17,300 - - - 3,600 10,700
FUESSV50 30.3 30.34 30.3 30.34 30.11 +40 +0.13% 5,400 - - - 2,800 200
FUESSVFL 29.2 29.79 29.35 30 29.35 +590 +2.02% 13,200 - - - 800 0
FUETCC50 15 15.16 15 15.16 15 +160 +1.07% 9,900 - - - 0 0
FUETPVND 10.98 10.72 11 11 10.72 -260 -2.37% 1,200 - - - 0 0
FUEVFVND 35.9 36.12 36.11 36.15 35.95 +220 +0.61% 98,000 - - - 14,100 60,900
FUEVN100 26.6 26.8 26.6 27 26.6 +200 +0.75% 67,000 - - - 50,100 0
GAS 84.9 82 82.3 83.5 81 -2,900 -3.42% 2,341,800 197,861,880 11,919.39 17.65 461,520 474,350
GDT 17.9 17.85 17.9 17.9 17.6 -50 -0.28% 27,600 440,006 26.51 6.10 1,700 300
GEE 108.8 111 109 113.8 108.8 +2,200 +2.02% 1,100,100 71,095,412 4,282.86 12.44 50,120 89,000
GEG 14.1 14.05 14.1 14.15 14 -50 -0.35% 382,100 5,828,001 351.08 8.08 100 1,000
GEL 31.8 32.1 31.9 32.45 31.9 +300 +0.94% 2,270,300 28,569,000 1,721.02 52.80 4,700 166,700
GEX 32.8 34.05 32.8 34.65 32.75 +1,250 +3.81% 11,178,000 44,553,450 2,683.94 20.79 1,123,900 1,240,700
GHC 27.15 27.15 27 27.15 27 0 0.00% 9,100 1,294,037 77.95 8.06 0 0
GIL 12.35 12.3 12.4 12.5 12.15 -50 -0.40% 134,300 1,249,633 75.28 38.68 11,900 570
GMD 73.6 74.6 73.5 75.3 73 +1,000 +1.36% 537,700 31,816,535 1,916.66 19.43 316,100 222,000
GMH 7.35 0 0 0.00% - 121,275 7.31 - 0 0
GSP 11.25 11.15 11.1 11.25 11 -100 -0.89% 30,700 752,815 45.35 8.56 0 0
GTA 8.3 8.3 7.82 8.3 7.82 0 0.00% 300 81,589 4.92 13.70 0 100
GVR 35.3 34.3 34.95 35.3 34.3 -1,000 -2.83% 2,522,300 137,200,000 8,265.06 27.44 36,510 404,600
HAG 15.45 15.45 15.5 15.55 15.45 0 0.00% 2,449,500 19,581,319 1,179.60 - 500 29,600
HAH 54.5 54.4 55.2 55.2 54.4 -100 -0.18% 265,100 10,245,718 617.21 7.96 3,000 50,580
HAP 7 6.95 7 7 6.8 -50 -0.71% 6,000 771,049 46.45 - 1,620 0
HAR 3.44 3.31 3.4 3.49 3.3 -130 -3.78% 83,600 316,714 19.08 18.49 3,800 0
HAS 8.78 0 0 0.00% - 68,484 4.13 - 0 0
HAX 9.89 9.95 9.91 9.99 9.9 +60 +0.61% 74,000 1,069,025 64.40 343.10 0 200
HCD 6.44 6.59 6.49 6.59 6.44 +150 +2.33% 205,500 243,559 14.67 12.16 500 32,100
HCM 28.5 28.15 28.4 28.7 28.15 -350 -1.23% 2,337,100 30,400,780 1,831.37 19.18 53,200 349,200
HDB 25.85 26.4 25.9 26.6 25.9 +550 +2.13% 12,112,000 132,139,295 7,960.20 7.37 5,168,900 889,780
HDC 18 17.95 18 18.3 17.75 -50 -0.28% 1,275,500 3,585,595 216.00 5.04 25,500 216,010
HDG 23.15 23.35 23.6 23.85 23.2 +200 +0.86% 1,342,100 8,638,637 520.40 11.22 76,600 444,500
HHP 14.8 14.8 14.7 15 14.1 0 0.00% 1,943,600 1,281,004 77.17 29.66 0 52,800
HHS 11.95 12.05 11.85 12.15 11.8 +100 +0.84% 1,556,000 5,205,431 313.58 1.37 0 33,700
HHV 11.95 11.85 11.95 12.1 11.85 -100 -0.84% 2,306,800 6,483,921 390.60 9.54 1,000 246,300
HID 4.32 4.27 4.35 4.45 4.23 -50 -1.16% 632,600 327,749 19.74 60.14 9,500 66,900
HII 5.9 5.9 5.81 6.01 5.81 0 0.00% 149,300 434,612 26.18 8.56 1,500 1,200
HMC 11.4 11.4 11.4 11.4 11.3 0 0.00% 3,300 311,220 18.75 9.97 0 0
HNA 22.95 21.4 22.8 22.8 21.35 -1,550 -6.75% 3,700 5,033,969 303.25 10.58 0 0
HPA 34 33.8 34 34.5 33.7 -200 -0.59% 52,800 9,633,000 580.30 5.78 0 3,600
HPG＊ 23.95 24.1 24.25 24.35 24.1 +150 +0.63% 26,989,100 184,978,727 11,143.30 12.21 1,361,060 10,122,330
HPX 4.39 4.37 4.39 4.39 4.37 -20 -0.46% 86,600 1,329,217 80.07 11.26 0 8,400
HQC 2.43 2.43 2.44 2.47 2.43 0 0.00% 1,596,200 1,401,136 84.41 19.92 61,500 15,400
HRC 50.7 52 50.7 54.1 50.6 +1,300 +2.56% 12,200 1,570,744 94.62 44.71 0 0
HSG 12.6 12.55 12.6 12.75 12.5 -50 -0.40% 3,329,800 10,131,147 610.31 11.04 34,900 63,800
HSL 4.87 4.87 4.96 4.96 4.7 0 0.00% 618,300 187,823 11.31 - 5,200 2,100
HT1 13.8 13.95 13.8 13.95 13.8 +150 +1.09% 131,700 5,323,179 320.67 19.46 0 23,600
HTG 40.7 40.7 40.7 41 40.7 0 0.00% 1,400 1,465,310 88.27 5.44 0 0
HTI 23.7 23.6 23.65 23.75 23.6 -100 -0.42% 36,000 588,801 35.47 3.54 3,800 7,900
HTL 21.8 21.8 21.5 21.8 21.5 0 0.00% 800 261,600 15.76 10.52 0 300
HTN 7.43 7.55 7.46 7.78 7.46 +120 +1.62% 41,400 672,829 40.53 37.94 3,300 2,140
HTV 14.15 13.7 13.2 13.7 13.2 -450 -3.18% 1,500 179,525 10.81 11.31 0 0
HU1 6.33 5.9 5.89 5.9 5.89 -430 -6.79% 3,000 59,000 3.55 15.65 0 0
HUB 13 12.8 13.05 13.05 12.7 -200 -1.54% 43,100 387,109 23.32 5.84 2,000 0
HVH 11.45 11.35 11.4 11.45 11.3 -100 -0.87% 123,500 720,604 43.41 11.79 16,400 0
HVN 20.95 21.25 21.3 21.3 21.25 +300 +1.43% 334,600 66,119,337 3,983.09 7.21 300 5,100
ICT 18.6 18 18.05 18.05 18 -600 -3.23% 4,800 579,330 34.90 18.22 0 0
IDI 5.75 5.74 5.81 5.82 5.74 -10 -0.17% 168,500 1,568,011 94.46 12.24 0 7,300
IJC 9.73 9.79 9.79 9.79 9.7 +60 +0.62% 1,458,600 6,163,594 371.30 7.43 27,400 53,400
ILB 21.65 21.7 21.7 21.7 21.65 +50 +0.23% 30,500 828,929 49.94 8.22 0 0
IMP 46.65 46.3 46.5 46.65 46 -350 -0.75% 14,000 7,130,615 429.56 23.43 200 4,000
ITC 11.95 12 11.95 12.1 11.9 +50 +0.42% 65,400 1,151,221 69.35 23.48 0 0
ITD 16.1 0 0 0.00% - 421,382 25.38 - 0 0
JVC 3.78 3.73 3.81 3.81 3.73 -50 -1.32% 43,500 419,626 25.28 8.40 800 7,500
KBC 31.5 31.35 31.45 31.55 30.85 -150 -0.48% 1,333,900 29,524,012 1,778.55 12.80 139,500 241,500
KDC 48.4 48.4 48.6 48.75 47.95 0 0.00% 784,500 14,026,626 844.98 26.84 53,300 441,900
KDH 22.2 22.9 22.4 23.65 22.35 +700 +3.15% 7,581,400 25,698,721 1,548.12 26.32 177,000 2,063,800
KHG 5.05 5.05 5.05 5.06 5.01 0 0.00% 2,054,200 2,269,648 136.73 33.01 96,600 4,600
KHP 10 10 10.15 10.15 9.95 0 0.00% 9,700 603,767 36.37 10.65 0 0
KLB 14.05 13.95 14.1 14.1 13.95 -100 -0.71% 177,600 8,068,269 486.04 4.35 9,900 53,000
KMR 2.83 2.82 2.83 2.84 2.82 -10 -0.35% 5,900 160,395 9.66 32.05 0 0
KOS 38.3 38.25 38.3 38.3 37.5 -50 -0.13% 180,700 8,280,411 498.82 434.66 0 7,300
KSB 15.45 15.45 15.5 15.5 15.3 0 0.00% 365,200 1,768,155 106.52 13.15 4,000 0
L10 28 0 0 0.00% - 274,120 16.51 - 0 0
LAF 16.9 0 0 0.00% - 257,354 15.50 - 0 0
LBM 28.9 28.6 28.5 28.9 28 -300 -1.04% 25,600 1,144,000 68.92 8.05 12,700 0
LCG 9.21 9.21 9.28 9.28 9.2 0 0.00% 489,800 1,902,806 114.63 13.48 2,300 0
LDG 3.02 3.01 3.02 3.06 3.01 -10 -0.33% 569,200 769,404 46.35 8.31 0 6,400
LGC 64.8 0 0 0.00% - 13,746,044 828.07 - 0 0
LGL 5.96 5.87 5.96 6.14 5.7 -90 -1.51% 226,100 302,288 18.21 14.79 1,500 1,600
LHG 27.3 27.3 27.25 27.55 27 0 0.00% 88,200 1,365,328 82.25 5.35 8,300 1,200
LIX 29.5 29.65 28.7 29.8 28.7 +150 +0.51% 3,100 1,921,320 115.74 10.72 700 1,200
LM8 13.6 0 0 0.00% - 127,686 7.69 - 0 0
LPB 53.2 54 53.2 54.8 53.2 +800 +1.5% 1,171,200 161,313,233 9,717.66 14.12 775,040 229,800
LSS 8.26 8.28 8.27 8.37 8.25 +20 +0.24% 84,700 745,420 44.90 6.12 0 0
MBB 24.65 24.8 24.8 25 24.75 +150 +0.61% 10,183,000 199,763,998 12,033.98 7.46 3,147,030 3,304,120
MCH 130.4 131 128.3 131 128.3 +600 +0.46% 115,400 169,574,386 10,215.32 23.57 11,000 1,200
MCM 28.75 28.75 28.9 28.9 28.4 0 0.00% 32,700 3,162,500 190.51 16.29 0 0
MCP 27.4 27.4 27.4 27.4 27.1 0 0.00% 14,100 544,387 32.79 58.80 0 0
MDG 34 35.4 35.5 35.5 35.4 +1,400 +4.12% 200 365,497 22.02 8.49 0 0
MHC 9.44 9.47 9.72 9.73 9.45 +30 +0.32% 16,000 411,720 24.80 2.51 1,100 0
MIG 17.55 17.5 17.55 17.7 17.45 -50 -0.28% 76,400 3,701,311 222.97 11.27 1,100 6,100
MSB 14.4 14.45 14.35 14.7 14.25 +50 +0.35% 11,001,000 45,084,000 2,715.90 8.01 1,809,100 110,953,150
MSH 35.7 35 35.2 35.6 34.65 -700 -1.96% 151,900 3,938,236 237.24 6.41 9,800 101,540
MSN 76 77.2 76 77.3 75.7 +1,200 +1.58% 4,612,600 117,381,977 7,071.20 28.49 2,099,800 206,150
MWG 79.4 78.7 80.1 80.1 78.4 -700 -0.88% 2,510,300 115,564,932 6,961.74 16.49 289,430 76,260
NAB 12.3 12.25 12.35 12.4 12.25 -50 -0.41% 1,436,300 25,220,573 1,519.31 5.02 255,000 41,900
NAF 52.5 52.1 52.6 52.8 51.9 -400 -0.76% 441,600 3,187,582 192.02 20.30 6,700 89,710
NBB 17.7 17.65 17.25 17.65 17.25 -50 -0.28% 11,800 1,767,820 106.50 198.31 900 1,200
NCT 91.1 91.2 91.1 91.4 90.9 +100 +0.11% 3,400 2,386,315 143.75 6.74 0 1,500
NHA 11.8 11.8 11.8 11.95 11.8 0 0.00% 78,200 764,510 46.05 6.97 0 800
NHH 10.5 10.3 10.4 10.45 10.3 -200 -1.90% 6,100 1,163,529 70.09 8.01 0 0
NHT 12.65 11.85 11.8 12.55 11.8 -800 -6.32% 76,300 284,444 17.14 5.90 100 0
NKG 13.9 13.85 13.95 14.1 13.8 -50 -0.36% 1,288,500 6,198,857 373.43 30.64 0 313,210
NLG 25.5 26.15 25.6 26.7 25.6 +650 +2.55% 1,928,200 12,685,297 764.17 19.19 353,810 267,800
NNC 47.9 47.7 47.9 48 46.5 -200 -0.42% 22,300 1,045,584 62.99 7.77 5,100 200
NO1 5.14 5.16 5.25 5.25 5.09 +20 +0.39% 13,400 123,840 7.46 16.23 0 200
NSC 73.4 75.5 75.5 75.5 75.5 +2,100 +2.86% 100 1,326,876 79.93 6.15 0 0
NT2 22.75 22.9 22.85 23.2 22.7 +150 +0.66% 412,000 6,592,361 397.13 5.98 54,700 74,600
NTC 137.8 138.3 138 138.3 138 +500 +0.36% 5,100 3,319,197 199.95 10.31 0 0
NTL 16.3 16.5 16.35 16.7 16.35 +200 +1.23% 508,700 2,012,668 121.25 124.06 57,100 8,800
NVL 15.5 15.5 15.65 16 15.45 0 0.00% 8,992,200 34,596,288 2,084.11 17.88 278,300 162,630
NVT 7.6 7.6 7.79 7.79 7.6 0 0.00% 400 687,800 41.43 39.18 0 0
OCB 11.1 11.2 11.1 11.2 11.1 +100 +0.9% 957,600 29,826,186 1,796.76 7.50 146,800 23,200
OGC 3.25 3.21 3.25 3.29 3.04 -40 -1.23% 1,228,300 963,000 58.01 14.33 42,200 32,100
OPC 23.5 24.85 24 24.9 24 +1,350 +5.74% 4,400 1,591,665 95.88 16.16 0 0
ORS 13.2 13.1 13.4 13.4 12.95 -100 -0.76% 2,402,500 8,173,495 492.38 37.22 8,100 178,600
PAC 22.4 22.3 22.3 22.5 22.25 -100 -0.45% 123,300 1,554,473 93.64 14.68 200 27,800
PAN 32.65 33.55 33.2 33.95 32.95 +900 +2.76% 2,508,300 7,008,419 422.19 10.94 135,000 203,100
PC1 20.6 19.55 20.1 20.5 19.2 -1,050 -5.10% 8,971,800 8,040,628 484.38 8.75 290,680 1,266,500
PDN 107.1 108 107.5 108 107.5 +900 +0.84% 1,000 6,001,109 361.51 14.69 0 0
PDR 15.8 15.85 15.85 16.05 15.6 +50 +0.32% 5,347,400 15,815,279 952.73 29.68 99,600 300,110
PDV 9.14 9.15 9.16 9.16 9.01 +10 +0.11% 8,800 725,732 43.72 7.29 300 200
PET 48.3 48.6 48.25 49.4 48.2 +300 +0.62% 821,700 5,186,696 312.45 21.09 0 0
PGC 13.5 13.5 13.45 13.7 13.45 0 0.00% 42,400 814,580 49.07 11.19 0 4,500
PGD 23.45 24 23.45 24.05 23.45 +550 +2.35% 1,000 2,375,935 143.13 15.20 0 0
PGI 19.2 19.2 19.2 19.2 19.2 0 0.00% 200 2,129,218 128.27 8.67 0 0
PGV 23.45 23.4 23.85 23.85 23 -50 -0.21% 14,100 26,289,152 1,583.68 7.07 0 0
PHC 5.05 4.97 4.97 5.05 4.86 -80 -1.58% 4,000 251,889 15.17 11.37 0 0
PHR 67 66.3 66.4 68.1 65.4 -700 -1.04% 390,400 8,983,597 541.18 20.44 20,200 46,500
PIT 7.21 0 0 0.00% - 102,456 6.17 - 0 0
PJT 8.9 8.9 8.5 8.9 8.31 0 0.00% 1,600 221,457 13.34 11.90 0 810
PLP 4.11 4.18 4.29 4.29 4.1 +70 +1.7% 13,400 376,199 22.66 10.17 1,700 700
PLX 41.95 39.7 41 41.3 39.6 -2,250 -5.36% 5,757,500 50,442,512 3,038.71 26.97 335,200 1,067,300
PMG 6.74 6.7 6.7 6.7 6.7 -40 -0.59% 1,700 310,453 18.70 15.02 0 0
PNC 29.8 0 0 0.00% - 321,821 19.39 - 0 0
PNJ 65.5 64.3 66 66 64.3 -1,200 -1.83% 710,200 32,903,722 1,982.15 8.40 67,040 72,700
POW 13.6 13.65 13.65 13.85 13.6 +50 +0.37% 6,804,000 41,876,094 2,522.66 15.67 72,700 810,670
PPC 9.67 9.74 9.8 9.85 9.7 +70 +0.72% 148,900 3,122,771 188.12 18.91 1,100 500
PTB 40.3 39.4 40.6 40.6 39.1 -900 -2.23% 75,600 3,164,848 190.65 5.30 17,700 55,800
PTC 6.5 6.92 6.92 6.92 6.92 +420 +6.46% 100 222,766 13.42 4.56 0 0
PTL 2.6 2.6 2.52 2.6 2.52 0 0.00% 12,400 260,000 15.66 - 0 0
PVD 31.55 30 31 31.05 29.85 -1,550 -4.91% 6,027,300 16,676,400 1,004.60 19.47 99,050 1,080,700
PVP 18.05 17.25 17.75 17.75 17 -800 -4.43% 1,448,400 1,788,867 107.76 9.75 105,300 216,100
PVT 23.15 22 22.65 22.8 21.95 -1,150 -4.97% 8,322,600 10,338,487 622.80 10.60 856,900 1,090,340
QCG 12.9 12.9 13.1 13.1 12.8 0 0.00% 64,300 3,549,166 213.81 20.71 0 19,600
QNP 32.3 32 30.7 32 30.7 -300 -0.93% 600 1,293,118 77.90 9.06 0 0
RAL 86 86 86 86 85.2 0 0.00% 1,100 2,025,078 121.99 5.61 0 0
REE 52.6 52.4 52.7 53.3 52.3 -200 -0.38% 386,000 28,382,886 1,709.81 11.22 17,010 0
RYG 10 9.9 9.9 9.9 9.5 -100 -1.00% 58,300 445,500 26.84 11.93 2,100 3,500
S4A 32.5 0 0 0.00% - 1,371,500 82.62 - 0 0
SAB 48.1 47.9 48 48.95 47.85 -200 -0.42% 439,000 61,434,738 3,700.89 14.31 70,400 108,200
SAM 6.48 6.48 6.48 6.63 6.45 0 0.00% 71,600 2,462,147 148.32 25.82 200 1,800
SAV 14.5 0 0 0.00% - 377,485 22.74 - 0 0
SBA 28.35 29.5 28.35 29.5 28 +1,150 +4.06% 14,900 1,784,404 107.49 10.52 0 0
SBG 12.45 12.35 12.4 12.5 12.1 -100 -0.80% 277,800 617,500 37.20 16.10 0 0
SBT 21.15 20.95 21.15 21.15 20.8 -200 -0.95% 620,300 18,989,395 1,143.94 25.18 0 82,300
SBV 6.49 6.49 6.49 6.49 6.49 0 0.00% 100 186,198 11.22 - 0 0
SC5 16.4 16.4 15.35 16.4 15.3 0 0.00% 3,200 245,729 14.80 5.98 0 3,100
SCR 5.35 5.45 5.33 5.52 5.33 +100 +1.87% 1,631,200 2,346,743 141.37 30.79 73,000 106,200
SCS 51.8 51.4 52 52.2 50.8 -400 -0.77% 217,700 5,246,757 316.07 7.23 38,000 190,530
SFC 17.05 0 0 0.00% - 192,519 11.60 - 0 0
SFG 10.75 10.85 10.85 10.85 10.85 +100 +0.93% 100 519,686 31.31 16.22 0 0
SFI 26.25 27.8 26.25 27.8 26.25 +1,550 +5.9% 6,500 675,875 40.72 7.18 0 0
SGN 51.9 52.1 51.9 52.8 51.9 +200 +0.39% 7,300 1,745,277 105.14 9.87 0 0
SGR 14.25 14.4 14.3 14.45 14.05 +150 +1.05% 57,200 1,006,200 60.61 12.23 1,300 0
SGT 14.95 14.85 14.8 14.95 14.6 -100 -0.67% 600 2,197,848 132.40 6.60 0 0
SHA 4.03 4.01 4.01 4.01 3.99 -20 -0.50% 1,800 140,826 8.48 8.41 0 0
SHB 13.55 13.7 13.45 13.75 13.45 +150 +1.11% 47,404,600 65,673,743 3,956.25 5.26 2,245,670 729,780
SHI 14.2 14.1 14.05 14.1 14.05 -100 -0.70% 510,100 2,396,289 144.35 47.64 5,700 0
SHP 33.8 34 33.8 34 33.8 +200 +0.59% 2,500 3,441,016 207.29 12.00 0 0
SIP 52 51.9 52 52.5 51.8 -100 -0.19% 176,800 12,565,662 756.97 10.44 5,500 8,500
SJD 14.1 14.1 14.05 14.1 14 0 0.00% 35,000 972,881 58.61 6.06 0 700
SJS 54 53 53 53.7 52.5 -1,000 -1.85% 19,400 15,766,166 949.77 43.44 300 1,500
SKG 9.2 9.26 9.49 9.49 9.21 +60 +0.65% 20,000 615,769 37.09 12.84 0 0
SMA 8.73 9.34 8.13 9.34 8.12 +610 +6.99% 2,100 190,095 11.45 14.50 0 0
SMB 39.35 39 39.45 39.45 38.95 -350 -0.89% 14,500 1,164,019 70.12 7.61 200 100
SMC 11.6 11.7 11.25 11.7 11.25 +100 +0.86% 164,100 861,200 51.88 4.78 900 16,600
SPM 8.95 8.83 8.83 8.83 8.83 -120 -1.34% 100 121,589 7.32 - 0 0
SRC 54 53.6 53.6 53.6 53.6 -400 -0.74% 600 1,504,197 90.61 61.12 0 0
SRF 7.84 8 7.9 8.38 7.58 +160 +2.04% 15,500 270,294 16.28 13.54 0 0
SSB 16.7 17.2 16.7 17.2 16.7 +500 +2.99% 1,897,500 48,934,000 2,947.83 9.15 791,600 13,400
SSC 29.3 0 0 0.00% - 388,863 23.43 - 0 0
SSI 27.55 27.45 27.75 27.85 27.45 -100 -0.36% 8,008,600 68,380,633 4,119.32 13.37 150,320 1,321,740
ST8 3.04 3.01 3 3.04 3 -30 -0.99% 91,600 77,420 4.66 - 0 1,100
STB 71.2 70 71.2 72 70 -1,200 -1.69% 4,541,800 131,965,100 7,949.70 22.22 472,700 347,500
STG 32.05 32 31.05 32 31.05 -50 -0.16% 200 3,144,107 189.40 10.71 0 0
STK 12.6 12.65 12.5 12.65 11.8 +50 +0.4% 43,400 1,772,558 106.78 35.43 1,900 0
SVC 16.7 0 0 0.00% - 1,557,572 93.83 - 0 0
SVD 4.37 4.37 4.59 4.67 4.19 0 0.00% 75,400 120,638 7.27 95.00 0 1,400
SVT 10.45 10.6 10.6 10.6 10.6 +150 +1.44% 1,400 183,496 11.05 6.83 0 0
SZC 24.7 25 24.8 25.25 24.8 +300 +1.21% 331,100 4,499,647 271.06 14.17 38,000 10,900
SZL 52 52.2 51.6 52.9 51.6 +200 +0.38% 3,900 1,456,513 87.74 12.68 0 0
TAL 44.2 44.3 44.1 44.5 43.6 +100 +0.23% 202,300 15,948,000 960.72 22.85 20,700 16,900
TBC 32 32 32 33.3 32 0 0.00% 9,500 2,032,000 122.41 10.57 0 0
TCB 32.2 32.55 32.05 32.8 32.05 +350 +1.09% 6,800,800 230,657,125 13,895.01 9.11 758,290 661,320
TCD 1.89 0 0 0.00% - 634,701 38.24 - 0 0
TCH 15.65 15.65 15.65 16.15 15.6 0 0.00% 3,141,400 14,274,509 859.91 12.23 195,560 568,700
TCI 11.5 11.45 11.3 11.5 11.3 -50 -0.43% 99,200 1,323,860 79.75 113.37 200 0
TCL 31.5 31.5 31.5 31.5 31 0 0.00% 4,500 949,991 57.23 7.21 200 0
TCM 21.35 21.35 21.6 21.6 21 0 0.00% 1,054,100 2,392,027 144.10 9.88 12,800 7,500
TCO 15.2 14.75 15.2 15.2 14.55 -450 -2.96% 124,200 461,979 27.83 12.37 0 46,000
TCR 2.48 2.33 2.33 2.33 2.33 -150 -6.05% 1,900 24,152 1.45 52.95 0 0
TCT 18.4 18.4 18.4 18.4 18.4 0 0.00% 600 235,299 14.17 9.23 0 0
TCX＊ 42.5 43.4 43.05 43.7 42.5 +900 +2.12% 1,621,900 100,322,724 6,043.54 16.00 4,700 592,300
TDC 10.85 10.85 10.65 10.85 10.65 0 0.00% 79,000 1,380,424 83.16 5.13 0 7,100
TDG 2.51 2.51 2.54 2.54 2.5 0 0.00% 7,800 60,770 3.66 10.64 0 0
TDH 3.84 3.84 3.85 3.85 3.8 0 0.00% 30,500 432,587 26.06 3.99 0 0
TDM 57.4 57.2 57.1 57.3 57 -200 -0.35% 10,400 6,354,920 382.83 32.72 0 5,500
TDP 29.4 28.6 29.4 29.4 28.55 -800 -2.72% 90,900 2,679,808 161.43 26.12 0 4,200
TDW 47.5 50 50 50 50 +2,500 +5.26% 300 425,000 25.60 7.03 0 0
TEG 6.37 6.37 6.37 6.45 6.37 0 0.00% 26,000 769,538 46.36 34.43 0 0
THG 42.9 42.8 42.9 42.9 42.6 -100 -0.23% 7,300 1,332,360 80.26 9.04 0 0
TIP 18.3 18.4 18.4 18.5 18.2 +100 +0.55% 11,300 1,196,145 72.06 5.54 0 1,600
TIX 41.25 0 0 0.00% - 1,237,500 74.55 - 0 0
TLD 8.47 8.47 8.47 8.48 8.42 0 0.00% 184,100 658,469 39.67 9.94 300 0
TLG 49.1 49.1 49.9 49.9 48.85 0 0.00% 70,100 4,739,541 285.51 12.30 14,910 26,910
TLH 4.65 4.64 4.65 4.65 4.62 -10 -0.22% 106,000 521,165 31.40 103.11 0 2,500
TMP 46.75 46.2 46.5 46.5 46.2 -550 -1.18% 16,900 3,234,000 194.82 10.19 0 15,300
TMS 40.2 0 0 0.00% - 6,943,447 418.28 - 0 0
TMT 11.95 11.7 11.95 12.2 11.7 -250 -2.09% 9,500 431,472 25.99 6.87 0 2,400
TN1 14.6 13.85 13.85 13.85 13.85 -750 -5.14% 100 832,322 50.14 3.12 0 0
TNC 29 0 0 0.00% - 558,250 33.63 - 0 0
TNH 9.78 9.71 9.78 9.78 9.7 -70 -0.72% 43,900 1,609,451 96.95 - 0 730
TNI 4.69 4.96 4.99 5 4.9 +270 +5.76% 17,200 260,400 15.69 5.95 0 0
TNT 11.7 11 12.45 12.45 11 -700 -5.98% 503,400 561,000 33.80 41.04 0 0
TPB 15.55 15.6 15.6 15.7 15.5 +50 +0.32% 4,907,800 43,275,131 2,606.94 5.85 572,800 718,340
TPC 10.75 10.05 10.1 10.1 10.05 -700 -6.51% 400 169,010 10.18 28.80 0 0
TRA 79 81 79.7 81 79.1 +2,000 +2.53% 11,900 3,357,494 202.26 15.49 0 0
TRC 74.9 75.5 75.5 75.6 75 +600 +0.8% 15,400 2,265,000 136.45 8.86 800 500
TSA 15.8 15.7 15.8 15.9 15.7 -100 -0.63% 120,200 634,672 38.23 22.30 5,100 0
TSC 2.27 2.24 2.25 2.28 2.24 -30 -1.32% 57,700 440,964 26.56 - 0 0
TTA 10.3 10.3 10.3 10.35 10.25 0 0.00% 158,800 1,839,159 110.79 9.86 0 0
TTE 33.9 0 0 0.00% - 965,825 58.18 - 0 0
TTF 2.29 2.27 2.29 2.33 2.26 -20 -0.87% 560,100 893,319 53.81 84.07 28,500 12,900
TV2 30.5 30.4 30.75 31.4 30.35 -100 -0.33% 188,600 2,052,795 123.66 21.70 14,200 35,600
TVB 7.35 7.29 7.35 7.35 7.2 -60 -0.82% 5,300 795,496 47.92 38.17 0 200
TVS 13.2 13.2 13.3 13.3 13 0 0.00% 36,200 2,962,607 178.47 8.80 0 0
TVT 16.35 16.35 16.35 16.35 16.35 0 0.00% 300 343,350 20.68 8.80 0 0
TYA 18.35 18.3 18.35 18.35 18.3 -50 -0.27% 5,600 112,095 6.75 4.88 0 0
UIC 64.1 0 0 0.00% - 532,030 32.05 - 0 0
VAB 10.1 10.15 10.1 10.15 10.1 +50 +0.5% 119,900 8,286,061 499.16 4.82 0 25,000
VCA 6.6 6.6 6.2 6.7 6.2 0 0.00% 6,000 100,236 6.04 - 0 0
VCB 63.5 63.7 63.2 64 62.1 +200 +0.31% 5,410,300 532,256,503 32,063.64 16.53 1,030,700 36,570
VCF 294.9 290 303.9 303.9 290 -4,900 -1.66% 200 7,707,949 464.33 14.89 0 0
VCG 21 20.9 21.1 21.15 20.8 -100 -0.48% 2,241,500 13,511,188 813.93 3.69 0 540,700
VCI 25 24.75 25.1 25.3 24.7 -250 -1.00% 4,388,500 28,403,890 1,711.08 13.35 0 764,380
VCK 33.5 33.35 33.4 33.5 33.25 -150 -0.45% 1,458,700 50,752,887 3,057.40 12.16 4,100 140,400
VDP 55.9 54.9 54.9 54.9 54.9 -1,000 -1.79% 100 1,212,378 73.03 19.00 0 0
VDS 13.55 13.45 13.6 13.6 13.35 -100 -0.74% 223,500 3,658,400 220.39 12.76 0 36,900
VFG 47.9 47.9 48 48.1 47.9 0 0.00% 7,900 1,998,034 120.36 6.22 1,100 0
VGC 43 43.15 43.05 43.75 42.85 +150 +0.35% 283,900 19,346,303 1,165.44 13.79 29,500 42,600
VHC 59 60 59.1 60.2 59.1 +1,000 +1.69% 321,800 12,567,190 757.06 9.50 500 22,900
VHM 153.8 158.7 155 159.9 153.1 +4,900 +3.19% 3,693,400 651,846,285 39,267.85 15.56 856,770 648,640
VIB 15.7 15.9 15.85 15.95 15.7 +200 +1.27% 2,308,800 54,123,691 3,260.46 7.43 155,000 136,070
VIC 216.5 218.8 216.6 221.2 216.5 +2,300 +1.06% 2,333,800 1,692,088,027 101,933.01 152.79 888,350 585,870
VID 4.75 4.83 4.61 4.85 4.6 +80 +1.68% 800 197,238 11.88 439.09 0 0
VIP 11.3 11.35 11.35 11.45 11.3 +50 +0.44% 112,500 777,145 46.82 11.81 2,700 1,200
VIX 18.55 18.55 18.65 18.85 18.4 0 0.00% 20,461,700 3,493,714 210.46 5.25 236,220 1,065,100
VJC 170.1 173.8 170.1 174 169.7 +3,700 +2.18% 1,116,300 102,822,050 6,194.10 46.62 120,800 44,610
VMD 14.1 14.2 14.2 14.2 14.2 +100 +0.71% 100 219,252 13.21 5.17 0 0
VND 17.45 17.6 17.8 18 17.5 +150 +0.86% 19,439,700 26,792,478 1,614.00 13.25 311,400 2,757,510
VNE 2.39 2.55 2.23 2.55 2.23 +160 +6.69% 5,063,600 209,439 12.62 - 0 21,500
VNG 6.5 6.6 6.5 6.63 6.5 +100 +1.54% 600 642,026 38.68 98.51 0 0
VNL 18.8 18.5 18.8 18.8 18.5 -300 -1.60% 3,400 261,599 15.76 4.89 0 200
VNM 59.5 59.1 59.5 59.8 59.1 -400 -0.67% 1,587,500 123,516,367 7,440.74 14.67 31,030 503,010
VNS 7.91 7.64 7.7 7.7 7.64 -270 -3.41% 14,300 518,444 31.23 13.52 0 100
VOS 12.45 12.45 12.45 12.55 12.35 0 0.00% 393,100 1,743,000 105.00 5.72 2,500 2,100
VPB 26.8 27 26.8 27.3 26.8 +200 +0.75% 8,099,400 214,215,937 12,904.57 8.93 311,210 575,960
VPD 24.4 24.5 24.3 24.5 24.3 +100 +0.41% 1,900 2,611,446 157.32 9.95 0 0
VPG 3.35 3.34 3.43 3.43 3.26 -10 -0.30% 127,700 295,309 17.79 - 7,500 600
VPH 3.8 3.86 3.8 3.94 3.8 +60 +1.58% 60,600 368,081 22.17 - 0 300
VPI 59.2 61 59.2 62.2 59.2 +1,800 +3.04% 2,379,600 19,523,024 1,176.09 49.96 456,900 84,800
VPL 93.4 95.7 91.6 96.6 91.6 +2,300 +2.46% 900,200 171,618,846 10,338.48 154.85 200,800 107,000
VPS 8.6 8.69 8.79 8.79 8.69 +90 +1.05% 700 212,564 12.81 9.08 0 0
VPX 27.5 27.5 27.8 27.8 27.5 0 0.00% 279,700 51,562,500 3,106.17 11.95 14,300 111,100
VRC 13.65 13 13.6 13.6 13 -650 -4.76% 31,300 650,000 39.16 1,083.33 1,500 0
VRE 31.7 32.8 32 33.1 31.95 +1,100 +3.47% 4,609,600 74,532,044 4,489.88 11.56 1,226,600 1,387,600
VSC 20.5 20.4 20.7 20.8 20.4 -100 -0.49% 2,136,200 7,637,155 460.07 22.22 1,000 96,100
VSH 42.35 42.35 42.35 42.35 42.3 0 0.00% 1,000 10,004,817 602.70 11.60 0 0
VSI 22.05 22.05 22.05 22.05 22.05 0 0.00% 100 291,060 17.53 8.95 0 0
VTB 13.3 13.1 13.3 13.3 13.1 -200 -1.50% 2,600 141,539 8.53 9.08 0 0
VTO 11.85 11.85 11.85 11.95 11.85 0 0.00% 111,900 946,420 57.01 10.36 0 0
VTP 67 66.8 67.2 68.3 66.1 -200 -0.30% 291,500 8,135,107 490.07 23.34 500 44,400
VVS 109.9 107.7 109 110.7 107 -2,200 -2.00% 51,300 2,318,243 139.65 7.22 1,200 8,800
YBM 10.3 10 10 10 10 -300 -2.91% 100 321,745 19.38 6.25 0 0
YEG 9.3 9.25 9.3 9.4 9.25 -50 -0.54% 403,600 1,774,169 106.88 21.92 200 93,500
合計 8,761,216,437 527,784.12 41,356,790 175,878,110
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