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

2026/05/18 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 1,927.94
+6.34/+0.33%
売買高（相対取引を含む） 820,722,199 株
（前日比 +10.23%）
値上がり銘柄数 140
値下がり銘柄数 185
変わらず銘柄数 99
総銘柄数 424
売買代金（相対取引を含む） 26,658,420 百万VND
（前日比 +15.64%）
前日終値 1921.60 (05/15) 
始値 1916.56
高値 1932.62
安値 1908.78
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) 60,254,700 79,621,510 -19,366,810
VNX Allshare 3,069.08 -6.59 -0.21% VNSML 1,393.03 +0.49 +0.04% VN50Growth 1,099.73 -5.14 -0.47%
VN30 2,046.37 -4.21 -0.21% VNALL 1,952.86 -4.27 -0.22% VN Diamond 2,474.11 -20.95 -0.84%
VNMID 2,243.79 +1.54 +0.07% VNFIN Lead 2,955.11 -0.09 -0% VNMITECH 912.22 +3.36 +0.37%
VN100 1,978.45 -4.44 -0.22% VNFIN Select 3,042.73 +8.01 +0.26% VNDIVIDEND 1,006.20 +2.43 +0.24%
VNSHINE 893.92 +1.69 +0.19%
産業トレンド
-0.34 +0.29 +0.29 +0.60 -0.27 +0.52
+1.12 +0.17 -0.53 -0.13 +0.16 - -
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（2026/05/18 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 7.12 7.15 7.14 7.17 7.1 +30 +0.42% 550,800 2,815,261 169.59 7.40 500 53,400
AAM 7 6.54 7 7.1 6.54 -460 -6.57% 4,400 68,351 4.12 38.93 0 0
AAT 2.89 2.89 2.92 2.92 2.84 0 0.00% 34,200 204,667 12.33 8.63 0 800
ABR 13 13.15 12.5 13.15 12.5 +150 +1.15% 1,900 263,000 15.84 17.65 0 0
ABS 2.8 2.79 2.8 2.83 2.79 -10 -0.36% 147,400 223,200 13.45 - 0 0
ABT 55.7 55.5 55.5 55.7 55.3 -200 -0.36% 1,100 653,638 39.38 4.93 0 200
ACB 23.3 23 23.1 23.25 22.9 -300 -1.29% 11,124,600 118,143,102 7,117.05 7.61 150,500 7,534,940
ACC 12.85 12.75 12.85 12.85 12.15 -100 -0.78% 8,700 1,338,750 80.65 25.71 0 0
ACG 33.9 33.9 33.5 33.9 33.25 0 0.00% 700 5,111,711 307.93 10.14 300 0
ACL 13.5 13.5 12.65 13.5 12.65 0 0.00% 3,900 677,147 40.79 19.77 0 0
ADG 9.07 8.48 8.48 8.48 8.48 -590 -6.50% 200 181,307 10.92 9.65 0 0
ADP 22.7 22.9 22.95 22.95 22.75 +200 +0.88% 2,200 527,613 31.78 6.90 0 0
ADS 9.11 9.11 9.1 9.18 8.96 0 0.00% 26,200 695,956 41.93 7.20 0 3,000
AFX 10.35 10.35 10.4 10.45 10.3 0 0.00% 42,300 362,250 21.82 7.66 0 0
AGG 12.1 12 12.05 12.05 11.85 -100 -0.83% 214,400 1,950,337 117.49 5.14 0 12,500
AGR 14.6 14.65 14.6 14.7 14.4 +50 +0.34% 197,700 3,344,768 201.49 26.07 33,300 3,500
ANT 28.05 27.55 26.1 28.8 26.1 -500 -1.78% 11,300 661,302 39.84 4.69 0 0
ANV 22.8 22.7 22.8 22.9 22.65 -100 -0.44% 411,700 6,044,006 364.10 6.05 18,800 53,700
APG 4.81 4.78 4.81 4.81 4.74 -30 -0.62% 327,600 1,068,913 64.39 199.17 0 58,300
APH 5.71 5.65 5.69 5.71 5.63 -60 -1.05% 134,100 1,377,946 83.01 8.42 8,600 6,300
ASG 16.55 16.5 16.55 16.7 16.3 -50 -0.30% 2,000 1,497,947 90.24 18.81 0 100
ASM 6.01 5.92 6.05 6.09 5.89 -90 -1.50% 756,900 2,410,590 145.22 59.20 20,700 2,000
ASP 7.43 7.66 7.4 7.8 7.35 +230 +3.1% 231,500 286,021 17.23 20.48 0 5,400
AST 72 72 72 72 71.5 0 0.00% 1,400 3,240,000 195.18 13.44 0 0
BAF 35.3 34.8 35.2 35.2 34.5 -500 -1.42% 1,572,800 10,579,953 637.35 69.74 1,000 280,600
BCE 10.8 11.15 10.85 11.55 10.85 +350 +3.24% 111,100 390,250 23.51 4.36 1,100 1,000
BCG 2.53 0 0 0.00% - 2,226,933 134.15 - 0 0
BCM 54 56.2 53.8 56.8 53.4 +2,200 +4.07% 1,371,800 58,167,000 3,504.04 17.30 211,700 315,800
BFC 62.7 63.2 62.7 64 62.7 +500 +0.8% 532,400 3,613,017 217.65 12.96 9,200 6,400
BHN 29 29 29 29 28.5 0 0.00% 1,100 6,722,200 404.95 14.38 0 0
BIC 23.15 23.3 23.05 23.55 23 +150 +0.65% 117,000 4,708,162 283.62 8.55 25,400 28,700
BID 42.95 45.3 42.8 45.5 42.2 +2,350 +5.47% 17,432,500 318,067,695 19,160.70 12.00 1,690,550 479,600
BKG 2.49 2.48 2.48 2.49 2.45 -10 -0.40% 24,000 177,590 10.70 17.59 0 900
BMC 12.9 12.95 12.85 12.95 12.75 +50 +0.39% 7,400 160,485 9.67 20.36 0 0
BMI 14.5 14.55 14.5 14.65 14.25 +50 +0.34% 222,700 2,190,468 131.96 9.90 13,500 61,700
BMP 157.2 154.5 159.1 159.5 154.5 -2,700 -1.72% 297,600 12,647,515 761.90 10.29 590 14,200
BRC 12.3 12.15 12 12.15 12 -150 -1.22% 1,300 150,356 9.06 7.23 100 0
BSI 35 35.5 34.8 35.5 34.8 +500 +1.43% 217,700 8,710,491 524.73 17.64 46,700 1,200
BSR 31.75 33.45 32 33.95 31.95 +1,700 +5.35% 20,890,200 167,494,174 10,090.01 32.16 2,452,400 2,859,650
BTP 8.42 8.44 8.43 8.45 8.37 +20 +0.24% 20,500 510,498 30.75 11.99 0 0
BTT 40.8 38.05 38.1 38.1 38.05 -2,750 -6.74% 800 513,675 30.94 7.71 0 0
BVH 67.1 71.7 67.6 71.7 67.5 +4,600 +6.86% 1,824,600 53,224,542 3,206.30 18.76 228,300 136,710
BWE 43.8 43.9 43.95 43.95 43.7 +100 +0.23% 78,300 9,654,867 581.62 11.74 1,600 15,400
C32 12.95 13.5 12.6 13.5 12.6 +550 +4.25% 24,700 405,787 24.44 7.74 3,400 1,200
C47 9.65 9.78 9.3 9.98 9.3 +130 +1.35% 57,100 355,427 21.41 6.80 0 0
CCC 7.9 7.9 8 8 7.5 0 0.00% 40,000 324,334 19.54 7.52 0 0
CCI 19.8 19 20.9 20.9 19 -800 -4.04% 800 333,281 20.08 7.85 0 0
CCL 4.85 4.87 4.88 4.89 4.83 +20 +0.41% 53,400 290,162 17.48 11.35 0 900
CDC 21 21.6 20.9 21.8 20.7 +600 +2.86% 149,800 1,139,889 68.67 61.02 62,500 300
CHP 27.95 28 28 28 27.45 +50 +0.18% 17,300 4,414,426 265.93 10.07 0 0
CIG 6.38 6.36 6.38 6.38 6.02 -20 -0.31% 121,300 324,614 19.56 2.86 0 0
CII 19.1 18.95 19 19.35 18.8 -150 -0.79% 13,771,700 12,734,121 767.12 96.68 34,400 551,200
CKG 7.6 7.76 7.6 7.76 7.6 +160 +2.11% 28,100 1,255,626 75.64 11.28 1,600 0
CLC 54.7 0 0 0.00% - 1,433,555 86.36 - 0 0
CLL 30 30 30 30 30 0 0.00% 4,500 1,020,000 61.45 10.86 0 0
CLW 44.55 0 0 0.00% - 579,150 34.89 - 0 0
CMG 27.7 28.15 27.65 28.2 27.15 +450 +1.62% 460,700 6,556,161 394.95 19.71 100,400 108,950
CMV 7.78 0 0 0.00% - 141,253 8.51 - 0 0
CMX 5.85 5.83 5.84 5.85 5.8 -20 -0.34% 36,500 594,071 35.79 8.83 0 300
CNG 22.95 22.8 22.95 23 22.65 -150 -0.65% 29,200 800,264 48.21 14.77 500 200
COM 33 0 0 0.00% - 465,981 28.07 - 0 0
CRC 8.21 8.21 8.18 8.21 8.11 0 0.00% 198,300 876,006 52.77 9.22 0 23,300
CRE 7.5 7.55 7.5 7.55 7.41 +50 +0.67% 156,700 3,500,772 210.89 47.78 4,500 7,400
CRV 26.95 28.1 28.8 28.8 28.1 +1,150 +4.27% 200 19,315,936 1,163.61 40.90 0 0
CSM 11.9 11.8 11.9 11.9 11.65 -100 -0.84% 120,000 1,222,778 73.66 28.71 2,700 5,100
CSV 26.1 26.5 26.1 27 26 +400 +1.53% 728,500 2,928,248 176.40 15.57 70,900 12,500
CTD 76.6 73.2 76.1 76.1 73 -3,400 -4.44% 1,882,200 8,185,460 493.10 16.05 14,930 850,600
CTF 17.9 18 18.05 18.05 17.6 +100 +0.56% 324,900 1,721,769 103.72 189.47 12,200 7,400
CTG 35.8 36.3 35.6 36.7 35.25 +500 +1.4% 18,917,500 281,940,090 16,984.34 8.15 1,080,100 615,090
CTI 21.45 21.35 21.3 21.45 20.9 -100 -0.47% 263,900 1,345,050 81.03 9.46 2,700 2,800
CTR 84.9 87.3 84 87.6 83.8 +2,400 +2.83% 717,700 9,985,887 601.56 16.65 115,300 14,400
CTS 28.05 28.6 27.9 28.7 27.9 +550 +1.96% 1,161,300 6,083,032 366.45 10.53 211,500 17,000
CVT 26.85 0 0 0.00% - 985,150 59.35 - 0 0
D2D 33.95 33.55 33.95 33.95 33.5 -400 -1.18% 29,900 1,015,214 61.16 4.46 0 1,100
DAH 2.63 2.6 2.63 2.64 2.59 -30 -1.14% 40,700 218,920 13.19 32.10 0 0
DAT 8.38 0 0 0.00% - 580,133 34.95 - 0 0
DBC 22.55 22.3 22.4 22.5 22.2 -250 -1.11% 2,094,700 8,582,527 517.02 5.70 7,000 28,200
DBD 50.1 50.3 50.3 50.3 49 +200 +0.4% 77,300 4,752,810 286.31 18.81 700 0
DBT 12.6 12.5 12.6 12.6 12.2 -100 -0.79% 33,900 274,591 16.54 20.36 0 0
DC4 8.66 8.63 8.66 8.7 8.57 -30 -0.35% 76,100 847,774 51.07 4.25 0 3,100
DCL 38.4 38.3 38.1 38.3 37.5 -100 -0.26% 775,200 2,797,471 168.52 143.45 0 0
DCM 43.75 45 43.75 45.65 43.75 +1,250 +2.86% 5,928,700 23,823,000 1,435.12 14.05 602,400 662,000
DGC 51.5 51.6 51 51.9 50.6 +100 +0.19% 1,473,600 19,596,566 1,180.52 6.98 234,440 87,000
DGW 42.4 42 41.8 42.1 41.55 -400 -0.94% 882,700 9,289,085 559.58 16.85 250,400 80,770
DHA 47.4 47.4 47 47.4 46.7 0 0.00% 50,900 697,779 42.03 6.36 1,600 800
DHC 36.2 35.85 36.2 36.2 35.3 -350 -0.97% 209,800 3,462,795 208.60 8.99 4,800 31,500
DHG 96.6 96.3 96.6 96.6 96 -300 -0.31% 13,300 12,590,847 758.48 15.27 3,200 0
DHM 6.5 6.7 6.7 6.7 6.7 +200 +3.08% 100 231,389 13.94 40.12 0 0
DIG 14.95 14.85 14.9 14.9 14.55 -100 -0.67% 8,178,600 11,827,003 712.47 15.03 204,840 196,600
DLG 2.67 2.69 2.67 2.79 2.67 +20 +0.75% 1,218,100 805,143 48.50 2.21 50,000 19,300
DMC 57 59 59 59 59 +2,000 +3.51% 100 2,048,920 123.43 12.15 0 0
DPG 40.1 41.4 40.15 41.4 39.25 +1,300 +3.24% 828,900 4,909,506 295.75 12.91 42,300 5,400
DPM 27 28.15 27.15 28.45 27.1 +1,150 +4.26% 9,223,600 19,139,889 1,153.01 19.73 960,400 255,300
DPR 44.2 43.5 43.9 44.25 43.45 -700 -1.58% 636,600 3,779,538 227.68 13.08 4,300 19,900
DQC 11.35 11.35 11.2 11.4 11.2 0 0.00% 14,900 312,784 18.84 92.28 400 200
DRC 12.7 12.6 12.7 12.8 12.6 -100 -0.79% 142,000 1,945,809 117.22 16.43 0 53,800
DRH 2.19 2.16 2.19 2.2 2.15 -30 -1.37% 360,700 267,209 16.10 - 33,200 19,300
DRL 45.4 44.95 45.1 45.3 44.9 -450 -0.99% 2,000 427,025 25.72 9.54 0 0
DSC 13.05 13.1 13.05 13.3 12.9 +50 +0.38% 43,900 3,647,979 219.76 10.33 500 3,200
DSE 22.45 22.95 22.45 23 22.2 +500 +2.23% 347,800 7,862,670 473.65 30.68 72,800 16,150
DSN 36.85 37.5 37.8 37.8 37.15 +650 +1.76% 11,000 453,113 27.30 6.58 100 100
DTA 3.54 3.51 3.46 3.6 3.45 -30 -0.85% 5,300 63,390 3.82 319.09 0 0
DTL 11.7 11.5 11.7 11.7 11.4 -200 -1.71% 3,100 697,256 42.00 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.67 - 0 0
DVP 76 75.6 76 76.2 75.6 -400 -0.53% 15,300 3,024,000 182.17 8.94 0 0
DXG 16.05 15.9 15.8 15.9 15.6 -150 -0.93% 17,070,200 17,686,909 1,065.48 74.30 1,526,900 263,000
DXS 8.5 8.48 8.5 8.63 8.47 -20 -0.24% 3,033,900 4,910,794 295.83 14.40 579,000 121,700
DXV 3.85 3.84 3.7 3.84 3.7 -10 -0.26% 300 38,016 2.29 46.83 0 100
E1VFVN30 36.52 36.42 36.5 36.5 36.1 -100 -0.27% 283,800 - - - 77,830 298,100
EIB 21.85 21.7 21.85 21.9 21.55 -150 -0.69% 9,602,200 40,421,037 2,435.00 35.57 150,900 108,100
ELC 16.6 16.15 16.45 16.45 16 -450 -2.71% 425,600 1,777,593 107.08 12.46 5,200 53,200
EVE 10.1 10.1 10.3 10.3 10.1 0 0.00% 2,500 423,996 25.54 10.81 0 200
EVF 13.65 13.9 13.5 14.35 13.5 +250 +1.83% 11,552,600 10,571,865 636.86 12.38 1,459,400 229,000
EVG 6.25 6.27 6.25 6.28 6.22 +20 +0.32% 239,700 1,349,616 81.30 17.13 13,700 14,000
FCM 3.17 3.17 3.17 3.18 3.13 0 0.00% 46,300 146,538 8.83 8.68 500 5,000
FCN 13 13 12.85 13 12.7 0 0.00% 772,600 2,046,707 123.30 64.68 3,100 600
FDC 21.9 0 0 0.00% - 845,997 50.96 - 0 0
FIR 5.4 5.33 5.4 5.4 5.3 -70 -1.30% 50,100 376,669 22.69 190.36 0 6,800
FIT 4.1 4.08 4.1 4.19 4.08 -20 -0.49% 439,700 1,386,927 83.55 34.58 0 0
FMC 35.3 35 35.3 35.45 35 -300 -0.85% 17,000 2,288,611 137.87 6.56 800 100
FPT 72.9 74.9 72.9 75.3 72 +2,000 +2.74% 18,323,700 127,592,683 7,686.31 14.36 2,864,820 3,814,350
FRT 134 134 134 134.8 132.9 0 0.00% 427,500 22,820,439 1,374.73 28.80 122,000 116,900
FTS 26.65 27.1 26.6 27.2 26.35 +450 +1.69% 768,000 9,390,096 565.67 23.34 93,900 37,100
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 11.55 12.35 12.35 12.35 12.35 +800 +6.93% 800 - - - 0 0
FUCVREIT 7.06 0 0 0.00% - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.75 13.77 13.88 13.88 13.55 +20 +0.15% 16,000 - - - 900 15,200
FUEFCV50 14.7 15.06 15 15.15 15 +360 +2.45% 17,700 - - - 0 0
FUEIP100 12.02 12.86 12.8 12.86 12.5 +840 +6.99% 2,000 - - - 0 0
FUEKIV30 13.99 13.93 13.9 13.93 13.79 -60 -0.43% 3,600 - - - 400 2,700
FUEKIVFS 17.86 17.86 17.77 17.86 17.77 0 0.00% 300 - - - 100 200
FUEKIVND 13.59 0 0 0.00% - - - - 0 0
FUEMAV30 25 25 24.9 25 24.55 0 0.00% 3,900 - - - 2,900 1,200
FUEMAVND 15.64 15.49 15.51 15.51 15.26 -150 -0.96% 4,600 - - - 200 4,600
FUESSV30 25.63 25.63 25.62 25.63 25.31 0 0.00% 13,800 - - - 4,900 3,900
FUESSV50 30.9 30.67 30.21 30.68 30 -230 -0.74% 6,100 - - - 1,100 1,500
FUESSVFL 30.21 30.18 30.21 30.21 29.9 -30 -0.10% 9,400 - - - 500 1,300
FUETCC50 15.41 15.27 15.41 15.41 15.24 -140 -0.91% 7,400 - - - 0 0
FUETPVND 10.98 10.98 10.98 10.98 10.98 0 0.00% 200 - - - 0 0
FUEVFVND 36.65 36.3 36.8 36.8 36.19 -350 -0.95% 569,200 - - - 15,200 524,990
FUEVN100 26.44 26.99 26.95 26.99 26.71 +550 +2.08% 55,900 - - - 29,200 4,950
GAS 89.4 93 91.7 95.5 90.2 +3,600 +4.03% 4,078,700 224,404,327 13,518.33 20.01 190,200 943,850
GDT 17.95 18.15 18.15 18.15 17.95 +200 +1.11% 13,900 447,401 26.95 6.20 0 300
GEE 121 119.8 121.5 122 116.9 -1,200 -0.99% 1,211,200 76,731,805 4,622.40 13.43 247,100 138,700
GEG 14.15 14.15 14.2 14.2 14 0 0.00% 368,900 5,869,482 353.58 8.14 6,600 0
GEL 33 32.9 33 33 32.05 -100 -0.30% 4,219,800 29,281,000 1,763.92 54.11 124,700 207,800
GEX 34.9 35 34.6 35.65 33.7 +100 +0.29% 15,512,300 45,796,498 2,758.83 21.37 1,140,700 1,003,500
GHC 27.05 27.1 27.05 27.15 27 +50 +0.18% 5,000 1,291,654 77.81 8.05 100 0
GIL 12.85 12.7 12.85 12.95 12.7 -150 -1.17% 176,300 1,290,272 77.73 39.94 1,900 2,100
GMD 79.9 79.7 79.9 80.8 79.6 -200 -0.25% 892,700 33,991,660 2,047.69 20.76 166,890 322,300
GMH 7.53 7.49 7.16 7.49 7.16 -40 -0.53% 1,100 123,585 7.44 6.94 0 0
GSP 11.4 11.7 11.5 11.8 11.45 +300 +2.63% 386,400 789,949 47.59 8.99 0 0
GTA 8.3 0 0 0.00% - 81,589 4.92 - 0 0
GVR 37.75 39.3 37.7 40 37 +1,550 +4.11% 5,789,400 157,200,000 9,469.88 31.44 27,300 133,700
HAG 16.1 15.7 16 16 15.55 -400 -2.48% 8,047,900 19,898,169 1,198.68 - 32,600 10,800
HAH 57.5 57.4 57.2 58 56.9 -100 -0.17% 654,000 10,810,739 651.25 8.40 13,900 79,500
HAP 7.14 7 6.82 7 6.82 -140 -1.96% 2,700 776,596 46.78 - 0 0
HAR 3.65 3.63 3.65 3.68 3.63 -20 -0.55% 131,700 347,333 20.92 20.28 0 0
HAS 7.9 7.71 7.7 7.71 7.41 -190 -2.41% 8,100 60,138 3.62 - 0 8,100
HAX 10.1 10.05 10.1 10.1 10 -50 -0.50% 236,900 1,079,769 65.05 346.55 0 15,400
HCD 7.9 7.9 7.9 7.9 7.82 0 0.00% 4,700 291,975 17.59 14.58 400 0
HCM 28.75 29.6 28.5 29.9 28.35 +850 +2.96% 17,488,100 31,966,717 1,925.71 20.16 644,000 1,774,600
HDB 27.55 27.45 27.35 27.55 27.15 -100 -0.36% 10,510,600 137,394,835 8,276.80 7.66 1,777,100 446,760
HDC 18.9 19 18.9 19 18.6 +100 +0.53% 1,678,300 3,795,337 228.63 5.34 224,200 207,000
HDG 24.75 24.45 24.7 24.75 24.4 -300 -1.21% 1,642,900 9,045,596 544.92 11.74 3,300 300,900
HHP 14.45 14 14.4 14.45 13.75 -450 -3.11% 1,698,300 1,211,761 73.00 28.06 9,500 166,000
HHS 13 13.35 12.8 13.4 12.7 +350 +2.69% 6,070,600 5,767,013 347.41 1.52 205,900 1,200
HHV 12.05 11.95 12.05 12.05 11.9 -100 -0.83% 6,101,100 6,538,637 393.89 9.62 56,100 66,490
HID 4.65 4.8 4.96 4.96 4.7 +150 +3.23% 734,100 368,430 22.19 67.61 2,600 4,900
HII 6.55 6.49 6.52 6.65 6.41 -60 -0.92% 241,800 478,073 28.80 9.42 3,800 0
HMC 11.3 0 0 0.00% - 308,490 18.58 - 0 0
HNA 22.95 0 0 0.00% - 5,398,579 325.22 - 0 0
HPA 36.35 35.8 36.7 36.7 35.5 -550 -1.51% 78,800 10,203,000 614.64 6.12 0 300
HPG 26.55 26.45 26.5 26.7 26.25 -100 -0.38% 27,485,500 203,016,072 12,229.88 13.41 796,100 5,920,140
HPX 4.51 4.45 4.51 4.52 4.45 -60 -1.33% 574,600 1,353,550 81.54 11.47 0 4,400
HQC 2.5 2.5 2.54 2.54 2.49 0 0.00% 2,170,100 1,441,498 86.84 20.49 5,200 285,600
HRC 55.1 58.9 58.9 58.9 58.9 +3,800 +6.9% 17,300 1,779,170 107.18 50.64 0 0
HSG 12.1 12 12 12.1 11.95 -100 -0.83% 2,058,600 9,687,152 583.56 10.55 11,100 62,590
HSL 4.97 4.96 4.97 4.99 4.91 -10 -0.20% 109,600 191,294 11.52 - 1,600 1,600
HT1 13.8 13.9 13.85 13.9 13.65 +100 +0.72% 250,800 5,304,100 319.52 19.39 1,400 2,300
HTG 41 41.35 41 41.35 41 +350 +0.85% 2,000 1,488,712 89.68 5.52 0 0
HTI 24 23.85 23.7 23.85 23.7 -150 -0.63% 32,500 595,038 35.85 3.58 500 2,700
HTL 22.1 21 21.6 21.6 20.6 -1,100 -4.98% 5,600 252,000 15.18 10.14 0 4,100
HTN 8.2 8.05 8.25 8.3 8.04 -150 -1.83% 167,700 717,387 43.22 40.45 7,500 19,900
HTV 14 0 0 0.00% - 183,456 11.05 - 0 0
HU1 6.8 0 0 0.00% - 68,000 4.10 - 0 0
HUB 13.05 12.95 13 13 12.9 -100 -0.77% 14,400 391,645 23.59 5.91 0 800
HVH 11.5 11.5 11.5 11.55 11.25 0 0.00% 145,400 730,127 43.98 11.94 0 2,200
HVN 21.35 21.25 21 21.25 20.95 -100 -0.47% 643,000 66,119,337 3,983.09 7.21 4,300 13,400
ICT 18 18.3 18.1 18.4 18.1 +300 +1.67% 12,100 588,986 35.48 18.52 0 0
IDI 5.91 5.94 5.94 6.03 5.9 +30 +0.51% 287,500 1,622,646 97.75 12.67 100 21,100
IJC 9.99 9.98 9.97 9.99 9.91 -10 -0.10% 1,739,900 6,283,215 378.51 7.57 200 210,100
ILB 21.9 21.9 21.8 21.9 21.6 0 0.00% 11,100 836,569 50.40 8.30 0 0
IMP 47.05 46.25 47.05 47.05 46 -800 -1.70% 54,400 7,122,914 429.09 23.41 100 2,300
ITC 12.15 12.15 12.1 12.15 11.95 0 0.00% 47,400 1,165,611 70.22 23.78 0 0
ITD 16 16.1 15.8 16.15 15.7 +100 +0.63% 11,300 421,382 25.38 8.75 1,000 0
JVC 3.9 3.9 3.9 3.96 3.88 0 0.00% 51,800 438,751 26.43 8.78 0 1,900
KBC 32.05 32.05 31.65 32.45 31.4 0 0.00% 3,129,400 30,183,240 1,818.27 13.08 402,900 253,000
KDC 48.6 48.4 48.6 48.6 47.65 -200 -0.41% 384,600 14,026,626 844.98 26.84 16,700 38,400
KDH 23.4 23.2 23.2 23.3 23.05 -200 -0.85% 3,295,500 26,035,386 1,568.40 26.67 93,900 716,800
KHG 5.27 5.24 5.25 5.27 5.19 -30 -0.57% 5,158,000 2,355,040 141.87 34.25 2,000 267,000
KHP 10.25 10 10.25 10.25 10 -250 -2.44% 58,300 603,767 36.37 10.65 0 0
KLB 14.15 14.2 14.15 14.4 14 +50 +0.35% 428,100 8,212,861 494.75 4.43 4,100 3,200
KMR 2.76 2.8 2.76 2.82 2.76 +40 +1.45% 51,700 159,258 9.59 31.82 0 0
KOS 38.8 38.7 38.8 38.8 38.4 -100 -0.26% 379,100 8,377,828 504.69 439.77 0 29,600
KSB 15.55 15.9 15.6 15.9 15.4 +350 +2.25% 1,014,700 1,819,655 109.62 13.53 0 0
L10 26.85 0 0 0.00% - 262,862 15.84 - 0 0
LAF 16.85 16.8 16.8 16.8 16.8 -50 -0.30% 100 255,831 15.41 6.71 0 0
LBM 28.9 29.85 28.9 30.5 26.9 +950 +3.29% 11,700 1,194,000 71.93 8.40 10,000 100
LCG 9.4 9.29 9.36 9.4 9.2 -110 -1.17% 1,531,000 1,919,334 115.62 13.60 0 162,000
LDG 3.21 3.17 3.21 3.22 3.14 -40 -1.25% 647,200 810,302 48.81 8.76 6,500 37,100
LGC 64.8 0 0 0.00% - 13,746,044 828.07 - 0 0
LGL 6.18 5.89 6 6.15 5.89 -290 -4.69% 146,900 303,318 18.27 14.84 5,500 2,500
LHG 27.8 27.8 27.75 27.9 27.75 0 0.00% 53,700 1,390,334 83.76 5.44 20,000 0
LIX 31.5 31.4 31.5 31.5 30.7 -100 -0.32% 21,200 2,034,720 122.57 11.35 400 100
LM8 13.55 0 0 0.00% - 127,217 7.66 - 0 0
LPB 51.5 52.3 51.5 52.7 51 +800 +1.55% 962,300 156,234,854 9,411.74 13.68 357,200 95,800
LSS 8.38 8.34 8.35 8.37 8.28 -40 -0.48% 36,500 750,822 45.23 6.16 0 0
MBB 25.65 25.5 25.65 25.65 25.4 -150 -0.58% 18,793,500 205,402,498 12,373.64 7.67 1,237,990 798,610
MCH 133 132 132.8 133 130 -1,000 -0.75% 429,200 170,868,847 10,293.30 23.75 2,800 14,320
MCM 28.5 28.4 28.5 28.5 28.2 -100 -0.35% 21,300 3,124,000 188.19 16.09 0 1,800
MCP 27.3 27.4 27.3 27.4 27.1 +100 +0.37% 17,700 544,387 32.79 58.80 0 0
MDG 37.4 37 36 37 36 -400 -1.07% 8,100 382,017 23.01 8.87 0 0
MHC 9.85 9.85 9.85 9.9 9.85 0 0.00% 20,700 428,241 25.80 2.61 800 300
MIG 17.3 17.85 17.15 17.85 17.1 +550 +3.18% 241,400 3,775,337 227.43 11.49 3,100 62,300
MSB 13.9 13.9 13.8 13.9 13.6 0 0.00% 15,810,900 43,368,000 2,612.53 7.71 5,230,700 502,240
MSH 35.1 35.3 35.3 35.55 34.7 +200 +0.57% 150,900 3,971,992 239.28 6.47 0 57,100
MSN 77.5 76.5 77.1 77.3 76.4 -1,000 -1.29% 5,621,700 116,317,632 7,007.09 28.23 101,760 946,600
MWG 82 79 82 82 79 -3,000 -3.66% 11,953,700 116,005,459 6,988.28 16.55 993,130 1,614,760
NAB 12.35 12.35 12.35 12.4 12.15 0 0.00% 1,263,800 21,188,728 1,276.43 5.07 252,600 42,800
NAF 49.9 50.8 49.85 51.1 49.45 +900 +1.8% 941,400 3,108,045 187.23 19.80 257,400 20,400
NBB 17.8 17.4 17.5 17.5 17.3 -400 -2.25% 8,400 1,742,780 104.99 195.51 0 0
NCT 92 91.8 91.9 92 91.6 -200 -0.22% 14,500 2,402,014 144.70 6.79 7,000 4,400
NHA 12.5 12.3 12.6 12.6 12.3 -200 -1.60% 128,000 796,904 48.01 7.27 200 4,900
NHH 10.45 10.55 10.45 10.55 10.4 +100 +0.96% 49,900 1,191,770 71.79 8.20 0 0
NHT 15 16.05 15.7 16.05 15.4 +1,050 +7% 299,400 385,259 23.21 7.99 12,700 300
NKG 13.8 13.7 13.75 13.9 13.7 -100 -0.72% 1,431,100 6,131,721 369.38 30.31 0 12,800
NLG 26.5 26.2 26.55 26.55 26.15 -300 -1.13% 1,958,000 12,709,551 765.64 19.22 66,500 870,580
NNC 45.05 44.15 44.7 44.85 44.15 -900 -2.00% 16,600 967,768 58.30 7.19 0 2,600
NO1 5.3 5.21 5.3 5.34 5.2 -90 -1.70% 36,100 125,040 7.53 16.38 800 800
NSC 75 76 75 76 74.4 +1,000 +1.33% 2,400 1,335,663 80.46 6.19 2,000 0
NT2 23.2 23.25 23.25 23.5 22.9 +50 +0.22% 707,900 6,693,118 403.20 6.07 56,600 233,400
NTC 139 139.1 139 139.1 138.9 +100 +0.07% 2,200 3,338,397 201.11 10.37 0 0
NTL 16.65 16.4 16.45 16.7 16.35 -250 -1.50% 347,300 2,000,470 120.51 123.31 15,300 12,100
NVL 17.3 17.15 17.3 17.6 17 -150 -0.87% 14,873,200 38,279,118 2,305.97 19.78 613,500 1,542,730
NVT 7.59 7.3 7.06 7.57 7.06 -290 -3.82% 1,300 660,650 39.80 37.63 0 100
OCB 11.25 11.25 11.2 11.25 11.1 0 0.00% 1,419,900 29,959,338 1,804.78 7.53 125,600 51,900
OGC 2.79 2.82 2.83 2.83 2.78 +30 +1.08% 223,600 846,000 50.96 12.59 0 15,300
OPC 23.3 23.5 23.5 23.5 23.5 +200 +0.86% 100 1,505,196 90.67 15.28 0 0
ORS 13.5 13.55 13.4 13.6 13.35 +50 +0.37% 1,931,900 8,454,264 509.29 38.49 78,900 72,000
PAC 22.05 22.05 22.05 22.2 21.95 0 0.00% 295,900 1,537,047 92.59 14.52 15,200 600
PAN 32.95 32.9 33.15 33.5 32.75 -50 -0.15% 1,204,000 6,872,637 414.01 10.73 129,600 191,900
PC1 17.85 17.65 16.65 17.9 16.65 -200 -1.12% 23,676,100 7,259,186 437.30 7.90 4,430,600 5,954,580
PDN 105 105 105 105 105 0 0.00% 2,000 5,834,411 351.47 14.29 0 0
PDR 16.55 16.55 16.55 16.6 16.3 0 0.00% 8,626,300 16,513,745 994.80 30.99 260,100 60,800
PDV 9.36 9.47 9.36 9.5 9.36 +110 +1.18% 37,300 751,112 45.25 7.55 1,700 0
PET 47 46.5 46.3 47.45 46.3 -500 -1.06% 819,000 4,962,579 298.95 20.18 0 2,500
PGC 13.65 13.8 13.55 13.9 13.55 +150 +1.1% 58,500 832,682 50.16 11.44 0 1,200
PGD 23.15 23.55 23 23.55 23 +400 +1.73% 1,200 2,331,387 140.44 14.91 0 0
PGI 19.5 19 18.3 19 18.3 -500 -2.56% 10,000 2,107,039 126.93 8.58 0 0
PGV 23.55 24 23.6 25 23.6 +450 +1.91% 37,400 26,963,233 1,624.29 7.25 1,000 0
PHC 4.95 5 4.86 5.1 4.86 +50 +1.01% 3,700 253,410 15.27 11.44 0 0
PHR 71.3 70.3 71 71.7 69.7 -1,000 -1.40% 465,700 9,525,594 573.83 21.68 9,800 66,000
PIT 7.42 7.42 7.42 7.42 7.42 0 0.00% 900 105,440 6.35 - 0 0
PJT 9.1 0 0 0.00% - 226,433 13.64 - 0 0
PLP 4.3 4.2 4.26 4.32 4.16 -100 -2.33% 47,500 377,999 22.77 10.22 1,600 5,200
PLX 42.2 45.15 42.6 45.15 42.5 +2,950 +6.99% 11,418,400 57,367,239 3,455.86 30.67 1,278,700 1,113,290
PMG 7 7 7 7 7 0 0.00% 100 324,354 19.54 15.70 0 0
PNC 29.8 0 0 0.00% - 321,821 19.39 - 0 0
PNJ 67.3 64.7 67.1 67.1 64.5 -2,600 -3.86% 2,277,600 33,108,411 1,994.48 8.46 133,470 736,100
POW 14.1 14.3 14.1 14.6 13.95 +200 +1.42% 24,632,600 43,870,193 2,642.78 16.42 845,500 3,382,310
PPC 9.81 9.79 9.81 9.85 9.76 -20 -0.20% 106,400 3,138,802 189.08 19.01 3,500 100
PTB 40.6 41.55 40.75 41.55 40 +950 +2.34% 70,400 3,337,549 201.06 5.59 0 2,750
PTC 6.71 6.97 6.97 6.97 6.97 +260 +3.87% 600 224,376 13.52 4.59 0 0
PTL 2.59 2.67 2.6 2.7 2.6 +80 +3.09% 3,600 267,000 16.08 - 0 0
PVD 33.7 35.8 34.2 36.05 34.15 +2,100 +6.23% 12,001,200 19,900,504 1,198.83 23.23 680,900 1,814,000
PVP 19.85 20 20.15 20.7 19.6 +150 +0.76% 2,052,400 2,074,049 124.94 11.30 49,000 394,300
PVT 24.05 25.3 24.4 25.6 24.1 +1,250 +5.2% 11,406,700 11,889,260 716.22 12.19 1,057,900 889,360
QCG 13.4 13.3 13.4 13.4 13.1 -100 -0.75% 215,500 3,659,218 220.43 21.35 1,500 23,200
QNP 32.5 32.35 31.5 32.35 31.5 -150 -0.46% 300 1,307,262 78.75 9.16 0 0
RAL 84.9 84.9 84.9 84.9 84 0 0.00% 1,800 1,999,176 120.43 5.54 0 0
REE＊ 52.4 52.8 53 53.3 52.4 +400 +0.76% 639,600 28,599,550 1,722.86 11.31 4,700 27,600
RYG 10.55 10.4 10.6 10.6 9.99 -150 -1.42% 241,000 468,000 28.19 12.53 4,400 900
S4A 34.6 0 0 0.00% - 1,460,120 87.96 - 0 0
SAB 48.55 48.4 48.55 48.65 47.75 -150 -0.31% 570,000 62,076,019 3,739.52 14.46 27,700 94,300
SAM 6.62 6.65 6.73 6.73 6.5 +30 +0.45% 79,300 2,526,740 152.21 26.49 3,900 200
SAV 14.95 0 0 0.00% - 389,200 23.45 - 0 0
SBA 28.3 28.4 28.3 28.4 28.1 +100 +0.35% 5,900 1,717,867 103.49 10.13 0 0
SBG 12 12 12.05 12.1 11.9 0 0.00% 30,400 600,000 36.14 15.65 0 1,100
SBT 20.2 20.55 20.2 20.55 20.05 +350 +1.73% 592,600 18,626,829 1,122.10 24.70 129,600 20,100
SBV 6.89 6.85 6.85 6.85 6.85 -40 -0.58% 200 196,527 11.84 - 0 0
SC5 15.85 16.4 16.85 16.85 16.4 +550 +3.47% 2,400 245,729 14.80 5.98 2,200 0
SCR 5.65 5.65 5.62 5.65 5.55 0 0.00% 1,539,300 2,432,862 146.56 31.92 3,000 47,700
SCS 52.4 52.2 52.4 52.4 52 -200 -0.38% 143,200 5,328,418 320.99 7.34 6,100 17,700
SFC 18 0 0 0.00% - 203,246 12.24 - 0 0
SFG 10.7 10.7 10.7 10.7 10.5 0 0.00% 3,300 512,501 30.87 15.99 0 0
SFI 28 27.15 27.15 27.15 27.15 -850 -3.04% 100 660,072 39.76 7.01 0 0
SGN 52.9 51.7 52.9 52.9 51.7 -1,200 -2.27% 12,300 1,731,877 104.33 9.79 0 7,500
SGR 14.5 14.45 14.45 14.6 14.35 -50 -0.34% 125,700 1,009,694 60.82 12.28 500 8,200
SGT 15.15 15 14.65 15.1 14.6 -150 -0.99% 3,800 2,220,048 133.74 6.67 0 0
SHA 3.95 3.97 3.91 3.97 3.9 +20 +0.51% 11,300 139,421 8.40 8.32 0 0
SHB 13.9 13.8 13.85 13.9 13.7 -100 -0.72% 44,049,800 66,153,113 3,985.13 5.30 868,920 573,200
SHI 14.6 14.75 14.35 14.95 14.3 +150 +1.03% 300,800 2,506,756 151.01 49.83 700 710
SHP 34.05 34.25 34 34.3 33.9 +200 +0.59% 3,600 3,466,318 208.81 12.09 0 0
SIP 54 53.4 53.2 53.7 52.5 -600 -1.11% 370,300 12,928,831 778.85 10.74 3,900 18,400
SJD 14 14.1 14.1 14.1 14 +100 +0.71% 102,300 972,881 58.61 6.06 12,400 3,700
SJS 56 55.2 56 57.4 54 -800 -1.43% 24,500 16,420,611 989.19 45.25 4,000 100
SKG 9.35 9.4 9.3 9.4 9.3 +50 +0.53% 29,100 625,078 37.66 13.04 0 0
SMA 9.37 0 0 0.00% - 190,706 11.49 - 0 0
SMB 39.85 39.95 40.2 40.2 39.95 +100 +0.25% 1,800 1,192,374 71.83 7.79 0 0
SMC 11.7 11.8 11.5 11.8 11.5 +100 +0.85% 245,200 868,561 52.32 4.82 2,300 24,800
SPM 9.1 0 0 0.00% - 125,307 7.55 - 0 0
SRC 53 53 54 54 53 0 0.00% 3,100 1,487,359 89.60 60.43 0 0
SRF 7.59 7.9 7.98 8.11 7.31 +310 +4.08% 19,800 266,916 16.08 13.37 0 0
SSB 16.5 16.55 16.55 16.55 16.35 +50 +0.3% 1,941,700 47,084,750 2,836.43 8.80 140,500 63,800
SSC 28.6 30 30 30 30 +1,400 +4.9% 100 398,154 23.99 32.26 0 0
SSI 27.9 28.15 27.8 28.25 27.65 +250 +0.9% 14,829,800 70,124,402 4,224.36 13.71 1,376,540 1,117,940
ST8 3.18 3.18 3.18 3.2 3.14 0 0.00% 38,100 81,792 4.93 - 0 0
STB 72.9 72.1 72.9 74 71.6 -800 -1.10% 5,605,300 135,924,053 8,188.20 22.89 739,500 1,446,800
STG 33.2 33.2 33.2 33.2 33.2 0 0.00% 300 3,262,011 196.51 11.11 0 0
STK 13.2 13 13.2 13.2 12.95 -200 -1.52% 7,300 1,821,601 109.73 36.41 0 5,600
SVC 17.7 17 17.35 17.35 17 -700 -3.95% 11,100 1,585,552 95.52 3.54 1,200 2,100
SVD 3.9 4.1 3.9 4.1 3.9 +200 +5.13% 18,900 113,184 6.82 89.13 100 0
SVT 10.8 10.7 10.75 10.75 10.55 -100 -0.93% 23,500 185,227 11.16 6.90 200 0
SZC 25.9 25.55 25.9 25.9 25.55 -350 -1.35% 638,200 4,598,639 277.03 14.48 0 286,900
SZL 53.8 53.4 53.2 54.5 53.2 -400 -0.74% 3,800 1,489,996 89.76 12.97 0 0
TAL 45.95 45.95 47.5 47.5 45.75 0 0.00% 192,900 16,542,000 996.51 23.70 1,200 49,300
TBC 32 32 32.2 32.2 32 0 0.00% 15,200 2,032,000 122.41 10.57 0 0
TCB 34.05 34 34 34.2 33.75 -50 -0.15% 12,191,600 240,932,174 14,513.99 9.52 1,147,430 351,300
TCD 1.89 0 0 0.00% - 634,701 38.24 - 0 0
TCH 16.8 16.65 16.75 16.8 16.3 -150 -0.89% 7,481,600 15,186,619 914.86 13.01 31,200 1,051,700
TCI 11.55 11.45 11.5 11.65 11.45 -100 -0.87% 850,300 1,323,860 79.75 113.37 8,800 1,100
TCL 34.45 34.3 34.7 34.7 34.3 -150 -0.44% 44,400 1,034,434 62.32 7.86 0 2,100
TCM 23.05 22.9 23 23 22.6 -150 -0.65% 542,700 2,565,687 154.56 10.60 1,100 111,200
TCO 15.5 15.55 15.5 15.6 15.3 +50 +0.32% 222,900 487,036 29.34 13.05 20,100 7,000
TCR 2.43 2.58 2.58 2.58 2.58 +150 +6.17% 100 26,743 1.61 58.64 0 0
TCT 18.7 18.6 18.7 18.7 18.6 -100 -0.53% 1,900 237,857 14.33 9.33 0 0
TCX 51.2 50.5 50.2 51.8 50.2 -700 -1.37% 1,755,200 116,734,967 7,032.23 18.61 423,300 877,200
TDC 10.95 10.95 10.85 10.95 10.85 0 0.00% 34,100 1,393,147 83.92 5.17 0 1,900
TDG 2.62 2.6 2.62 2.63 2.58 -20 -0.76% 78,000 62,949 3.79 11.02 0 0
TDH 3.87 3.89 3.87 3.94 3.8 +20 +0.52% 105,600 438,219 26.40 4.04 3,500 1,500
TDM 57 57.9 57 57.9 53.9 +900 +1.58% 17,800 6,432,690 387.51 33.12 0 0
TDP 29.2 29.55 29 29.55 29 +350 +1.2% 162,600 2,768,822 166.80 26.99 0 0
TDW 49 49 49 49 49 0 0.00% 200 416,500 25.09 6.89 0 0
TEG 6.46 6.45 6.46 6.46 6.39 -10 -0.15% 29,200 779,202 46.94 34.86 0 0
THG 43.3 43.3 43.4 43.4 42.55 0 0.00% 6,600 1,347,925 81.20 9.14 300 0
TIP 18.2 18.25 18.2 18.25 18.15 +50 +0.27% 19,200 1,186,393 71.47 5.49 0 1,100
TIX 43 0 0 0.00% - 1,290,000 77.71 - 0 0
TLD 8.4 8.48 8.41 8.48 8.35 +80 +0.95% 328,700 659,247 39.71 9.95 0 18,300
TLG 50 49.8 50 50 49.8 -200 -0.40% 103,100 4,807,111 289.59 12.47 21,000 18,100
TLH 4.57 4.56 4.58 4.64 4.53 -10 -0.22% 171,100 512,179 30.85 101.33 9,700 1,300
TMP 46.8 46.8 46.8 46.9 46.8 0 0.00% 1,100 3,276,000 197.35 10.32 0 100
TMS 40.2 38.8 39.55 39.95 38.6 -1,400 -3.48% 600 6,701,636 403.71 18.71 0 0
TMT 11.9 11.8 11.8 12 11.6 -100 -0.84% 56,100 435,160 26.21 6.92 1,200 1,800
TN1 14 13.2 13.2 13.2 13.2 -800 -5.71% 100 793,260 47.79 2.97 0 0
TNC 31 31 31 31 31 0 0.00% 100 596,750 35.95 16.29 0 0
TNH 9.98 9.95 9.98 9.99 9.95 -30 -0.30% 77,300 1,649,232 99.35 - 1,500 3,000
TNI 5.1 4.9 5.2 5.2 4.86 -200 -3.92% 24,500 257,250 15.50 5.88 0 4,400
TNT 10.4 10.3 9.68 10.45 9.68 -100 -0.96% 29,200 525,300 31.64 38.43 0 300
TPB 15.7 15.5 15.7 15.7 15.5 -200 -1.27% 7,794,500 42,997,727 2,590.22 5.81 184,360 3,323,980
TPC 10.5 0 0 0.00% - 176,578 10.64 - 0 0
TRA 79.9 78.6 80.9 80.9 78.4 -1,300 -1.63% 4,600 3,258,012 196.27 15.03 0 100
TRC 77.1 77 77 77 75.5 -100 -0.13% 13,100 2,310,000 139.16 9.04 300 1,100
TSA 15.4 15.3 15.45 15.45 15.25 -100 -0.65% 121,500 618,502 37.26 21.73 5,000 5,400
TSC 2.32 2.3 2.32 2.32 2.28 -20 -0.86% 190,000 452,776 27.28 - 0 0
TTA 10.65 10.6 10.7 10.7 10.4 -50 -0.47% 201,900 1,892,726 114.02 10.14 0 0
TTE 33.9 0 0 0.00% - 965,825 58.18 - 0 0
TTF 2.46 2.4 2.46 2.46 2.3 -60 -2.44% 1,129,400 944,478 56.90 88.89 13,200 73,600
TV2 32.25 32.5 32.1 32.5 30.5 +250 +0.78% 455,500 2,194,600 132.20 23.20 124,900 10,000
TVB 7.5 7.49 7.46 7.5 7.36 -10 -0.13% 36,300 817,320 49.24 39.21 200 4,200
TVS 13.3 13.2 13.1 13.25 13 -100 -0.75% 28,000 2,962,607 178.47 8.80 300 1,400
TVT 16 16 16 16 16 0 0.00% 2,000 336,000 20.24 8.61 0 0
TYA 18.25 18.4 18.1 18.4 18.1 +150 +0.82% 7,100 112,708 6.79 4.91 0 5,000
UIC 66.3 0 0 0.00% - 550,290 33.15 - 0 0
VAB 10.2 10.25 10.2 10.25 10.15 +50 +0.49% 265,600 8,367,697 504.08 4.87 0 49,200
VCA 7.03 7 7 7 6.63 -30 -0.43% 400 106,311 6.40 - 0 0
VCB 60.7 63.2 60.7 63.5 60.3 +2,500 +4.12% 18,877,600 528,078,666 31,811.97 16.40 4,100,530 406,700
VCF 298.9 298.9 298.9 298.9 298.9 0 0.00% 300 7,944,503 478.58 15.34 0 0
VCG 21.6 21.2 21.55 21.6 21 -400 -1.85% 10,032,200 13,705,129 825.61 3.74 4,200 348,700
VCI 25.6 25.75 25.55 25.9 25.35 +150 +0.59% 5,827,400 29,551,522 1,780.21 13.89 218,500 330,100
VCK 33.45 33.45 33.15 33.45 32.6 0 0.00% 3,750,600 50,905,070 3,066.57 12.20 88,000 575,300
VDP 53 0 0 0.00% - 1,170,420 70.51 - 0 0
VDS 13.6 13.5 13.35 13.6 13.3 -100 -0.74% 661,300 3,672,000 221.20 12.81 62,000 42,000
VFG 49.1 50.1 50.1 50.2 50.1 +1,000 +2.04% 11,700 2,089,802 125.89 6.51 11,000 100
VGC 43.9 43.8 43.85 43.95 43.2 -100 -0.23% 678,600 19,637,730 1,183.00 13.99 53,800 232,430
VHC 60 59 60 60 59 -1,000 -1.67% 472,800 13,242,736 797.76 9.34 500 400
VHM 158 154 157.6 160.2 153 -4,000 -2.53% 5,253,200 632,541,449 38,104.91 15.10 801,140 1,271,880
VIB 16.1 16.1 16 16.1 15.9 0 0.00% 3,575,300 54,804,492 3,301.48 7.52 219,100 17,680
VIC 228 225 226.8 228.8 221.7 -3,000 -1.32% 2,674,600 1,740,035,677 104,821.43 157.12 450,490 590,900
VID 4.83 4.89 4.9 4.9 4.88 +60 +1.24% 1,300 199,688 12.03 444.55 0 0
VIP 11.45 11.5 11.45 11.5 11.35 +50 +0.44% 188,900 787,416 47.43 11.97 0 4,500
VIX 18.75 19 18.4 19 18.25 +250 +1.33% 44,228,700 3,578,468 215.57 5.38 1,551,440 2,068,100
VJC 171.3 171.1 169.5 172.3 169.5 -200 -0.12% 1,391,200 101,224,699 6,097.87 45.90 124,400 33,100
VMD 14 0 0 0.00% - 216,164 13.02 - 0 0
VND 16.45 16.65 16.4 16.8 16.25 +200 +1.22% 11,696,300 25,346,293 1,526.89 12.54 1,581,800 1,189,600
VNE 2.97 3.01 2.99 3.06 2.97 +40 +1.35% 513,300 247,220 14.89 - 5,000 10,000
VNG 6.5 0 0 0.00% - 632,298 38.09 - 0 0
VNL 18.95 18.95 18.9 18.95 18.9 0 0.00% 1,800 267,962 16.14 5.01 0 0
VNM 59.8 60.5 59.5 60.7 59.5 +700 +1.17% 4,850,600 126,442,304 7,617.01 15.02 1,860,000 235,130
VNS 7.77 7.77 7.77 7.77 7.77 0 0.00% 4,100 527,266 31.76 13.75 0 3,400
VOS 12.8 13.1 12.85 13.25 12.65 +300 +2.34% 1,694,200 1,834,000 110.48 6.02 124,500 3,100
VPB 27.55 27.45 27.45 27.5 27.1 -100 -0.36% 15,227,700 217,786,203 13,119.65 9.08 775,100 2,698,850
VPD 23.8 24 23.6 24 23.6 +200 +0.84% 1,000 2,558,151 154.11 9.75 0 0
VPG 3.6 3.59 3.72 3.72 3.56 -10 -0.28% 74,800 317,413 19.12 - 300 4,800
VPH 3.63 3.51 3.6 3.73 3.51 -120 -3.31% 67,600 334,706 20.16 - 4,700 4,100
VPI 61.9 63 62 63.5 61 +1,100 +1.78% 4,151,600 20,163,123 1,214.65 51.60 349,800 396,500
VPL 88.4 90.4 87.6 90.4 86.7 +2,000 +2.26% 881,600 162,114,354 9,765.92 146.28 277,400 178,500
VPS 8.7 8.6 8.34 8.64 8.34 -100 -1.15% 5,700 210,363 12.67 8.99 0 0
VPX 27.8 27.75 27.55 27.85 27.55 -50 -0.18% 897,800 52,031,250 3,134.41 12.05 110,600 338,490
VRC 12.45 12.65 12.45 12.65 12.45 +200 +1.61% 200 632,500 38.10 1,054.17 0 0
VRE 34 33.1 33.65 34.2 32.5 -900 -2.65% 8,326,000 75,213,739 4,530.95 11.67 1,030,710 2,051,500
VSC 21.5 21.45 21.4 21.5 21 -50 -0.23% 5,093,800 8,030,244 483.75 23.37 121,200 22,500
VSH 42.9 42.8 42.85 42.9 42.5 -100 -0.23% 4,100 10,111,125 609.10 11.72 0 0
VSI 23 23 23 23 23 0 0.00% 1,600 303,600 18.29 9.34 0 0
VTB 13.4 13.4 13.4 13.4 13.4 0 0.00% 1,400 144,781 8.72 9.29 0 1,000
VTO 12.25 12.2 12.3 12.3 12.1 -50 -0.41% 131,300 974,373 58.70 10.66 2,900 110
VTP 65.1 68.2 65.5 68.7 64.7 +3,100 +4.76% 1,148,600 8,305,603 500.34 23.83 120,400 14,000
VVS 105 104.4 105.6 105.6 99.9 -600 -0.57% 110,200 2,247,210 135.37 7.00 12,900 9,200
YBM 10.3 10.2 10.3 10.3 10 -100 -0.97% 6,000 328,180 19.77 6.38 0 0
YEG 9.98 10.05 10.05 10.05 9.97 +70 +0.7% 1,012,700 1,927,610 116.12 23.82 215,400 7,400
合計 8,992,103,322 541,692.97 60,254,700 79,621,510
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