会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/07/03 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,862.08
-4.27/-0.23%
売買高（相対取引を含む） 610,754,645 株
（前日比 +8.08%）
値上がり銘柄数 116
値下がり銘柄数 210
変わらず銘柄数 101
総銘柄数 427
売買代金（相対取引を含む） 15,656,662 百万VND
（前日比 -9.17%）
前日終値 1866.35 (07/02) 
始値 1867.41
高値  1872.98
安値 1857.28 
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) 32,790,770 59,752,710 -26,961,940
VNX Allshare 2,999.41 -13.13 -0.30% VNSML 1,340.93 -4.46 -0.19% VN50Growth 1,073.57 -4.74 -0.32%
VN30 2,002.56 -10.79 -0.32% VNALL 1,906.10 -9.44 -0.34% VN Diamond 2,442.97 -27.12 -0.89%
VNMID 2,120.69 -18.86 -0.68% VNFIN Lead 2,937.34 -15.95 -0.03% VNMITECH 862.28 -5.06 -0.34%
VN100 1,932.28 -9.91 -0.35% VNFIN Select 3,061.64 -23.66 -0.22% VNDIVIDEND 954.16 -7.36 -1.01%
VNSHINE 862.71 -5.69 -0.79%
産業トレンド
-0.24 -0.72 -0.39 +0.44 -0.98 -0.31
+0.11 -0.21 -0.61 -0.40 +0.34 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/07/03 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 7.36 7.4 7.36 7.45 7.29 +40 +0.54% 714,000 2,913,696 178.75 7.66 94,100 23,200
AAM 6.92 6.53 6.95 6.95 6.45 -390 -5.64% 4,400 68,246 4.19 38.87 0 0
AAN 16 15.8 15.9 15.9 15.8 -200 -1.25% 155,300 1,027,000 63.01 12.74 0 0
AAT 2.79 2.8 2.81 2.81 2.75 +10 +0.36% 5,600 198,293 12.17 8.36 0 0
ABR 11.6 0 0 0.00% - 232,000 14.23 - 0 0
ABS 3.05 3.05 3.05 3.06 2.95 0 0.00% 215,400 244,000 14.97 - 0 0
ABT 54.1 54 54.4 54.4 54 -100 -0.18% 1,300 635,972 39.02 4.80 1,100 0
ACB 22.65 22.65 22.55 22.65 22.45 0 0.00% 10,682,700 131,470,157 8,065.65 7.50 124,400 2,080,820
ACC 11.4 11 11 11 10.65 -400 -3.51% 50,600 1,155,000 70.86 22.18 0 0
ACG 33 32.8 33.05 33.05 32.8 -200 -0.61% 16,400 4,945,845 303.43 9.81 400 0
ACL 12.7 12.7 12.05 12.7 11.85 0 0.00% 7,300 637,020 39.08 18.59 0 6,100
ADG 8.6 8.66 8.3 8.66 8.3 +60 +0.7% 1,000 185,155 11.36 9.85 0 0
ADP 23.3 23 23 23.2 23 -300 -1.29% 17,200 529,917 32.51 6.93 0 17,100
ADS 8.56 8.39 8.68 8.68 8.37 -170 -1.99% 265,200 640,952 39.32 6.63 0 9,300
AFX 10.15 10.15 10.1 10.15 9.98 0 0.00% 77,600 355,250 21.79 7.51 0 0
AGG 11.7 11.7 11.6 11.75 11.55 0 0.00% 278,000 1,901,579 116.66 5.02 0 6,800
AGR 15.4 16 15.65 16.3 15.45 +600 +3.9% 3,215,600 3,652,988 224.11 28.47 40,700 44,700
ANT 26.9 26.2 26.8 26.8 25.7 -700 -2.60% 3,300 628,897 38.58 4.46 0 100
ANV 21.5 20.95 21.4 21.55 20.95 -550 -2.56% 740,300 5,578,058 342.21 5.58 0 47,800
APG 5.2 5.14 5.28 5.28 4.99 -60 -1.15% 913,300 1,149,417 70.52 214.17 22,200 3,800
APH 5.49 5.46 5.49 5.49 5.44 -30 -0.55% 169,600 1,331,608 81.69 8.14 0 0
ASG 16.9 16.85 16.3 16.85 16.3 -50 -0.30% 200 1,529,722 93.85 19.21 0 0
ASM 6 6.01 6.01 6.08 6 +10 +0.17% 274,200 2,447,237 150.14 60.10 9,900 200
ASP 9.58 9.06 9.5 9.5 8.91 -520 -5.43% 446,500 338,296 20.75 24.22 0 11,260
AST 62.4 62.3 63.3 63.3 62.3 -100 -0.16% 300 2,803,500 171.99 11.63 0 100
BAF 29.9 30 29.9 30 29.65 +100 +0.33% 513,400 9,120,649 559.55 60.12 0 40,100
BCE 8.27 8.2 8 8.25 7.7 -70 -0.85% 41,200 287,000 17.61 3.21 0 400
BCG 2.53 0 0 0.00% - 2,226,933 136.62 - 0 0
BCM 52.4 51.1 52.3 52.5 51 -1,300 -2.48% 854,700 52,888,500 3,244.69 15.73 1,900 208,900
BFC 56.3 55.4 56.5 56.5 55.4 -900 -1.60% 151,200 3,167,107 194.30 11.36 0 7,500
BHN 29.9 29.1 29.1 29.45 29.1 -800 -2.68% 4,200 6,745,380 413.83 14.43 100 0
BIC 23.3 23.25 23.2 23.5 23.2 -50 -0.21% 28,600 4,698,059 288.22 8.54 8,800 17,000
BID 42.55 42.25 42.6 42.75 42.05 -300 -0.71% 3,902,300 307,582,755 18,870.11 11.20 101,400 1,107,600
BKG 2.37 2.39 2.37 2.41 2.35 +20 +0.84% 16,100 171,146 10.50 16.95 0 0
BMC 12.4 12.5 12.3 12.6 12.25 +100 +0.81% 11,900 154,908 9.50 19.65 0 0
BMI 14.25 14.25 14.2 14.25 14.1 0 0.00% 160,400 2,145,304 131.61 9.70 0 31,300
BMP 154.5 153.6 155 155 153.2 -900 -0.58% 85,800 12,573,840 771.40 10.23 53,400 3,300
BRC 12.1 0 0 0.00% - 149,737 9.19 - 0 0
BSI 36.9 36.5 36.9 37.4 36.3 -400 -1.08% 1,081,500 9,851,407 604.38 18.14 9,300 57,800
BSR 24.9 24.7 24.9 25.35 24.55 -200 -0.80% 4,937,400 123,680,302 7,587.75 23.75 276,400 295,300
BTP 8.3 8.3 8.26 8.3 8.25 0 0.00% 3,000 502,030 30.80 11.79 0 0
BTT 43.2 0 0 0.00% - 583,200 35.78 - 0 0
BVH 63.3 62.3 63 63.1 62.2 -1,000 -1.58% 296,900 46,246,708 2,837.22 16.30 54,000 58,400
BWE 46.2 45.6 45.8 45.8 45.05 -600 -1.30% 23,900 10,028,746 615.26 12.19 1,000 13,600
C32 15.05 15.05 15.05 15.05 14.9 0 0.00% 500 452,377 27.75 8.62 200 0
C47 9.38 9.4 9.3 9.47 9.3 +20 +0.21% 58,700 341,617 20.96 6.54 0 0
CCC 7.1 7.4 7.22 7.4 7.22 +300 +4.23% 800 303,807 18.64 7.05 0 0
CCI 19.2 19.2 19.2 19.2 19.2 0 0.00% 200 449,052 27.55 7.93 0 0
CCL 4.29 4.25 4.28 4.32 4.11 -40 -0.93% 93,500 253,221 15.54 9.91 0 0
CDC 20 19.8 19.9 20.3 19.6 -200 -1.00% 137,000 2,089,797 128.21 55.93 2,300 1,100
CHP 27.7 27.8 27.8 27.8 27.7 +100 +0.36% 1,100 4,382,895 268.89 10.00 0 0
CIG 6.7 7.02 6.7 7.02 6.7 +320 +4.78% 4,100 358,300 21.98 3.15 0 0
CII 17.55 17.2 17.55 17.7 17.15 -350 -1.99% 8,228,900 11,558,147 709.09 87.76 500 6,500
CKG 6.69 6.71 6.72 6.72 6.69 +20 +0.3% 12,300 1,085,728 66.61 9.75 0 0
CLC 54.5 55 55 55 55 +500 +0.92% 4,000 1,441,417 88.43 7.92 0 0
CLL 30.35 30.05 30.1 30.35 30 -300 -0.99% 2,500 1,021,700 62.68 10.88 100 0
CLW 59 59 59 59 59 0 0.00% 100 767,000 47.06 13.49 0 0
CMG 27.3 27.25 27.2 27.3 27.1 -50 -0.18% 125,100 6,346,550 389.36 19.08 3,400 7,880
CMV 8.3 0 0 0.00% - 150,694 9.25 - 0 0
CMX 5.69 5.6 5.68 5.7 5.56 -90 -1.58% 10,900 570,634 35.01 8.48 0 800
CNG 21.1 21 21 21.1 20.9 -100 -0.47% 13,400 737,085 45.22 13.60 0 0
COM 31.5 31.45 29.3 31.45 29.3 -50 -0.16% 200 444,094 27.25 27.00 0 0
CRC 6.12 6.05 6.11 6.11 5.96 -70 -1.14% 292,500 645,535 39.60 6.80 0 0
CRE 7 6.96 7.07 7.07 6.96 -40 -0.57% 79,700 3,227,202 197.99 44.05 0 3,200
CRV 26.35 25 24.85 25 24.65 -1,350 -5.12% 1,700 17,184,997 1,054.29 221.24 0 0
CSM 13.6 13.65 13.6 13.75 13.5 +50 +0.37% 314,900 1,414,485 86.78 33.21 9,900 0
CSV 23.4 23.1 23.4 23.4 23.1 -300 -1.28% 145,900 2,552,548 156.60 13.57 200 6,700
CTD 72 72 72 72.3 71.1 0 0.00% 485,000 8,051,272 493.94 15.79 301,720 20,460
CTF 17.3 16.5 17.3 17.3 16.5 -800 -4.62% 285,200 1,578,289 96.83 173.68 200 5,500
CTG 34.25 34.15 34.35 34.45 34 -100 -0.29% 7,209,500 265,241,159 16,272.46 7.67 1,066,300 2,179,360
CTI 20.15 20 20 20.15 19.9 -150 -0.74% 69,800 1,260,000 77.30 8.87 500 1,800
CTR 85.8 85.8 85.8 85.8 85 0 0.00% 195,800 9,814,308 602.10 16.36 15,280 9,300
CTS 28.4 28.2 28.7 29.05 28.1 -200 -0.70% 2,968,200 5,997,955 367.97 10.39 16,800 68,800
CVT 25.8 26.95 26.95 26.95 26.95 +1,150 +4.46% 100 988,819 60.66 19.79 0 0
D2D 31.3 31.1 31.3 31.3 31.1 -200 -0.64% 24,100 941,078 57.73 4.14 2,800 0
DAH 3.18 3.15 3.18 3.18 3.09 -30 -0.94% 41,800 265,230 16.27 - 0 0
DAT 8.25 0 0 0.00% - 571,134 35.04 - 0 0
DBC 18.6 18.5 18.6 18.7 18.5 -100 -0.54% 993,600 7,120,033 436.81 4.73 0 109,500
DBD 51.2 51.4 50.2 51.6 50.2 +200 +0.39% 8,900 4,856,748 297.96 19.22 100 300
DBT 12.7 12.5 12.2 12.55 12 -200 -1.57% 27,800 274,591 16.85 20.36 0 0
DC4 7.18 7.17 7.25 7.25 7.11 -10 -0.14% 44,800 774,781 47.53 3.53 100 0
DCL 38.3 38.35 38.2 38.5 38.1 +50 +0.13% 765,400 2,801,124 171.85 143.63 0 6,720
DCM 35.4 35.35 35.5 35.7 35.25 -50 -0.14% 1,804,700 18,714,290 1,148.12 11.04 183,400 652,400
DGC 48.3 47.7 47.65 48 47.65 -600 -1.24% 467,900 18,115,430 1,111.38 6.44 9,200 139,500
DGW 40.2 40.25 39.95 40.7 39.9 +50 +0.12% 611,700 8,902,040 546.14 16.15 60,900 28,900
DHA 52.2 52.5 52.4 53 51.8 +300 +0.57% 45,600 772,856 47.41 7.04 200 1,700
DHC 34.2 33.5 33.8 34.2 33.45 -700 -2.05% 369,800 3,235,805 198.52 8.40 61,800 27,200
DHG 93.6 93.6 93.6 93.6 93.5 0 0.00% 2,800 12,237,832 750.79 14.84 0 0
DHM 6.2 6.19 6.19 6.19 6.19 -10 -0.16% 1,000 213,776 13.12 37.07 0 0
DIG 12.45 12.25 12.45 12.5 12.15 -200 -1.61% 5,328,500 9,756,282 598.54 12.40 2,000 168,600
DLG 2.58 2.56 2.59 2.6 2.51 -20 -0.78% 792,500 766,233 47.01 2.10 0 0
DMC 59 0 0 0.00% - 2,048,920 125.70 - 0 0
DPG 37.2 35.6 36.9 36.9 35 -1,600 -4.30% 1,099,500 4,221,701 259.00 11.10 0 100
DPM 22.9 22.85 23 23 22.85 -50 -0.22% 1,965,300 15,536,287 953.15 16.01 94,800 42,900
DPR 39.2 38.75 39.2 39.3 38.75 -450 -1.15% 288,800 3,366,830 206.55 11.65 0 3,700
DQC 9.65 0 0 0.00% - 265,935 16.32 - 0 0
DRC 11.9 11.85 11.9 11.95 11.8 -50 -0.42% 90,200 1,829,987 112.27 15.45 0 0
DRH 1.97 1.92 1.92 1.96 1.92 -50 -2.54% 250,300 237,519 14.57 - 0 0
DRL 44 44 44.15 44.15 43.7 0 0.00% 6,200 418,000 25.64 9.34 0 0
DSC 12.95 13.4 13.25 13.5 12.95 +450 +3.47% 76,400 3,731,521 228.93 10.57 0 0
DSE 22.6 23.1 22.6 23.15 22.5 +500 +2.21% 1,202,400 7,914,060 485.53 30.88 120,200 78,400
DSN 37.3 37.5 37.3 37.55 37.2 +200 +0.54% 2,400 453,113 27.80 6.58 0 0
DTA 3.6 3.59 3.36 3.59 3.36 -10 -0.28% 500 64,835 3.98 326.36 0 0
DTL 9.6 9.7 9.6 9.7 9.6 +100 +1.04% 1,000 588,121 36.08 - 0 0
DTT 17.7 0 0 0.00% - 144,287 8.85 - 0 0
DVP 71.2 71.2 71.3 71.4 71.2 0 0.00% 11,400 2,848,000 174.72 8.42 7,900 300
DXG 12.35 12.15 12.35 12.45 12.1 -200 -1.62% 15,238,300 13,515,468 829.17 56.78 4,600 1,084,290
DXS 7.13 7.13 7.14 7.18 7.02 0 0.00% 1,569,000 4,129,005 253.31 12.11 0 3,000
DXV 3.75 0 0 0.00% - 37,125 2.28 - 0 0
E1VFVN30 36 35.99 36 36 35.7 -10 -0.03% 349,500 - - - 200,530 100,230
EIB 20.9 20.65 21 21 20.6 -250 -1.20% 3,750,100 38,465,181 2,359.83 33.85 82,100 2,014,000
ELC 17.2 17.15 17.15 17.15 16.8 -50 -0.29% 278,600 1,887,661 115.81 13.23 8,700 25,700
EVE 8.99 8.95 9 9 8.95 -40 -0.44% 5,100 375,719 23.05 9.58 0 0
EVF 13.15 13.2 13.15 13.3 13.1 +50 +0.38% 2,012,400 10,039,469 615.92 11.75 100 45,900
EVG 5.4 5.25 5.37 5.4 5.23 -150 -2.78% 454,700 1,130,062 69.33 14.34 2,600 0
FCM 3.32 3.36 3.27 3.38 3.26 +40 +1.2% 8,700 155,321 9.53 9.21 0 0
FCN 11.95 11.8 12.15 12.15 11.8 -150 -1.26% 277,100 1,857,780 113.97 58.71 1,700 14,000
FDC 20 20.5 20.5 20.5 20.5 +500 +2.5% 200 791,915 48.58 3.70 0 0
FIR 5.18 5.09 5.13 5.16 5.06 -90 -1.74% 65,800 359,708 22.07 181.79 0 1,100
FIT 3.88 3.81 3.93 3.95 3.78 -70 -1.80% 394,800 1,295,145 79.46 32.29 0 0
FMC 35.65 35.1 35.5 35.5 35 -550 -1.54% 3,300 2,295,150 140.81 6.58 0 500
FPT 72.5 72.3 72.5 73.1 71.7 -200 -0.28% 7,490,500 123,163,565 7,556.05 13.86 960,310 346,510
FRT 122 120.4 122 122 117.5 -1,600 -1.31% 492,800 20,504,335 1,257.93 25.88 76,700 289,600
FTS 27.9 28 28 28.35 27.75 +100 +0.36% 2,976,300 9,701,944 595.21 24.12 200 39,400
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.2 12.8 12.8 12.8 12.8 +600 +4.92% 11,800 - - - 0 0
FUCVREIT 7.09 7.13 6.8 7.13 6.8 +40 +0.56% 200 - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.45 13.53 13.45 13.53 13.45 +80 +0.59% 6,300 - - - 0 0
FUEFCV50 15.4 15.97 15.99 15.99 15.78 +570 +3.7% 3,400 - - - 0 0
FUEIP100 14 14.28 14.29 14.29 14.28 +280 +2% 600 - - - 0 0
FUEKIV30 13.75 13.78 13.56 13.78 13.56 +30 +0.22% 10,300 - - - 9,900 0
FUEKIVFS 18.33 18.2 18.2 18.2 18.2 -130 -0.71% 100 - - - 100 0
FUEKIVND 13.66 13.51 13.33 13.51 13.33 -150 -1.10% 1,500 - - - 1,500 1,300
FUEMAV30 24.85 24.74 24.69 24.74 24.53 -110 -0.44% 6,200 - - - 8,100 6,140
FUEMAVND 15.5 15.4 15.45 15.45 15.26 -100 -0.65% 1,800 - - - 100 1,100
FUEMITEC 11 11 11 11 11 0 0.00% 300 - - - 0 0
FUESSV30 25.29 25.29 25.29 25.29 25.1 0 0.00% 17,200 - - - 9,400 6,820
FUESSV50 30.3 30.2 30.2 30.2 30 -100 -0.33% 1,700 - - - 600 100
FUESSVFL 30.15 30.22 30.15 30.22 29.95 +70 +0.23% 37,100 - - - 0 0
FUETCC50 15.13 15.08 15.13 15.13 15 -50 -0.33% 7,500 - - - 0 0
FUETPVND 11 0 0 0.00% - - - - 0 0
FUEVFVND 36.5 36.54 36.48 36.54 36.01 +40 +0.11% 270,100 - - - 21,520 5,100
FUEVN100 26.67 26.68 26.72 26.72 26.4 +10 +0.04% 36,000 - - - 700 2,800
FUEVN50G 12.04 12 12.01 12.01 11.99 -40 -0.33% 31,500 - - - 0 0
GAS 77.3 75.3 77.4 77.7 75.3 -2,000 -2.59% 1,649,400 181,695,117 11,146.94 16.20 103,200 633,400
GDT 16.8 16.8 16.6 16.8 16.6 0 0.00% 2,200 414,123 25.41 5.74 0 0
GEE 89.8 88.2 90 90 88.1 -1,600 -1.78% 981,400 56,492,030 3,465.77 9.89 3,930 126,900
GEG 13.8 13.7 13.9 13.9 13.6 -100 -0.72% 229,900 5,682,820 348.64 7.88 4,300 2,900
GEL 31.35 31.1 31.55 31.55 31.05 -250 -0.80% 1,982,500 27,679,000 1,698.10 51.15 19,700 206,200
GEX 30.95 30.55 31.05 31.05 30.2 -400 -1.29% 12,072,300 39,973,800 2,452.38 18.65 1,000 2,059,970
GHC 26.3 26 26.2 26.2 26 -300 -1.14% 13,800 1,239,225 76.03 7.72 0 0
GIL 11.75 11.55 11.7 11.85 11.55 -200 -1.70% 67,600 1,173,436 71.99 36.32 300 17,160
GMD 75.3 76.4 75 76.5 73.9 +1,100 +1.46% 1,759,700 32,584,226 1,999.03 19.90 182,900 765,900
GMH 7.5 0 0 0.00% - 123,750 7.59 - 0 0
GSP 11.1 11.1 11.05 11.1 11 0 0.00% 5,700 749,439 45.98 8.53 0 0
GTA 9.19 8.8 8.8 8.8 8.8 -390 -4.24% 100 86,504 5.31 14.52 0 0
GVR 33 32.5 33 33.15 32.5 -500 -1.52% 1,487,500 130,000,000 7,975.46 26.00 35,200 1,500
HAG 15 14.9 15 15 14.85 -100 -0.67% 2,287,300 18,884,249 1,158.54 - 0 0
HAH 51.5 51.9 52 52.5 51.7 +400 +0.78% 295,500 9,774,867 599.69 7.60 200 63,000
HAP 6.98 6.99 6.9 6.99 6.5 +10 +0.14% 156,100 775,487 47.58 - 0 7,340
HAR 3.21 3.2 3.21 3.21 3.1 -10 -0.31% 25,900 306,189 18.78 17.88 0 1,200
HAS 8.24 7.76 8.8 8.8 7.76 -480 -5.83% 20,700 60,528 3.71 - 11,000 9,700
HAX 9.67 9.67 9.5 9.7 9.5 0 0.00% 138,000 1,038,942 63.74 333.45 3,500 1,200
HCD 6.8 6.79 6.85 6.85 6.65 -10 -0.15% 17,100 250,950 15.40 12.53 0 400
HCM 29 28.55 29 29.15 28.5 -450 -1.55% 4,741,300 30,832,763 1,891.58 19.45 377,800 40,200
HDB 26.6 26.95 26.7 26.95 26.5 +350 +1.32% 16,241,300 134,892,197 8,275.59 7.52 2,654,510 1,779,320
HDC 15 14.95 15.05 15.1 14.7 -50 -0.33% 1,190,500 2,986,331 183.21 4.20 0 137,090
HDG 20.7 20 20.75 20.75 19.5 -700 -3.38% 3,652,600 8,139,147 499.33 9.61 97,600 227,400
HHP 14.55 14.4 14.5 14.55 14.2 -150 -1.03% 310,100 1,246,383 76.47 28.86 8,800 9,100
HHS 11.15 11.15 11.15 11.25 11.05 0 0.00% 714,800 4,816,644 295.50 1.27 13,800 56,900
HHV 11.4 11.3 11.4 11.45 11.3 -100 -0.88% 3,253,700 6,182,979 379.32 9.10 192,500 645,700
HID 4.16 4.15 4.19 4.19 4.07 -10 -0.24% 367,000 318,539 19.54 58.45 1,100 5,900
HII 5.6 5.85 5.64 5.86 5.6 +250 +4.46% 213,000 430,929 26.44 8.49 900 12,500
HMC 10.7 10.6 10.6 10.6 10.6 -100 -0.93% 200 289,380 17.75 9.27 0 0
HNA 22.45 22.95 21.5 22.95 21.5 +500 +2.23% 400 5,398,579 331.20 11.34 0 0
HPA 33.8 33.75 33.8 33.95 33.6 -50 -0.15% 39,300 9,618,750 590.11 5.77 100 8,800
HPG 23.4 23.25 23.4 23.5 23.25 -150 -0.64% 15,935,100 178,454,581 10,948.13 11.78 645,300 2,382,430
HPX 4.27 4.21 4.27 4.29 4.2 -60 -1.41% 228,500 1,280,550 78.56 10.85 21,800 400
HQC 2.53 2.5 2.53 2.53 2.5 -30 -1.19% 2,379,100 1,441,498 88.44 20.49 0 25,600
HRC 38.6 39 39 39 36.1 +400 +1.04% 1,200 1,178,058 72.27 33.53 0 0
HSG 11.6 11.55 11.6 11.65 11.5 -50 -0.43% 2,693,900 9,323,884 572.02 10.16 0 321,210
HSL 8.13 7.78 8.15 8.15 7.78 -350 -4.31% 714,400 300,054 18.41 - 1,000 11,800
HT1 13.45 13.35 13.5 13.5 13.35 -100 -0.74% 86,600 5,094,225 312.53 18.62 1,400 0
HTG 41.1 42.2 41.1 42.2 41.1 +1,100 +2.68% 14,600 1,519,314 93.21 5.64 0 0
HTI 19.75 19.45 19.75 19.75 19.45 -300 -1.52% 17,900 485,262 29.77 2.92 0 500
HTL 21.4 21.05 21.05 21.05 21.05 -350 -1.64% 300 252,600 15.50 10.16 0 0
HTN 7.15 7.09 7.04 7.15 7 -60 -0.84% 79,900 631,835 38.76 35.63 200 4,200
HTV 13.9 0 0 0.00% - 182,146 11.17 - 0 0
HU1 5.72 6.11 6.12 6.12 6.11 +390 +6.82% 300 61,100 3.75 16.21 0 0
HUB 12.7 12.65 12.65 12.65 12.55 -50 -0.39% 1,400 382,572 23.47 5.78 0 0
HVH 10.2 10.2 10.2 10.25 10.15 0 0.00% 126,000 7,123,451 437.02 10.59 0 0
HVN 23.75 25.3 23.85 25.3 23.85 +1,550 +6.53% 3,216,800 78,720,905 4,829.50 8.58 716,500 13,200
ICT 17.4 17.4 17.4 17.4 17.4 0 0.00% 2,000 560,019 34.36 17.61 0 0
IDI 5.64 5.58 5.64 5.68 5.58 -60 -1.06% 253,300 1,524,303 93.52 11.90 0 0
IJC 9.03 8.91 9.04 9.09 8.89 -120 -1.33% 1,458,600 5,609,564 344.15 6.76 0 16,500
ILB 21.8 0 0 0.00% - 832,749 51.09 - 0 0
IMP 42.7 42.95 42.95 43.15 42.85 +250 +0.59% 13,400 6,614,685 405.81 21.74 0 7,600
ITC 11.7 11.5 11.75 11.75 11.5 -200 -1.71% 34,600 1,103,253 67.68 22.50 0 0
ITD 15.45 15.45 15.35 15.45 15.35 0 0.00% 3,700 404,370 24.81 5.68 0 500
JVC 3.5 3.46 3.62 3.62 3.46 -40 -1.14% 83,300 389,251 23.88 7.79 0 2,400
KBC 29.35 29.25 29.35 29.5 29 -100 -0.34% 1,748,300 27,546,327 1,689.96 11.94 200 383,400
KDC 49.95 49.8 49.9 49.95 49.5 -150 -0.30% 149,800 14,432,355 885.42 27.62 0 22,600
KDH 21.65 21.3 21.6 21.75 21.2 -350 -1.62% 4,643,700 23,903,177 1,466.45 24.48 1,200 426,080
KHG 4.92 4.92 4.92 4.94 4.89 0 0.00% 2,829,000 2,211,221 135.66 32.16 0 101,900
KHP 9.95 9.99 9.95 9.99 9.9 +40 +0.4% 5,100 603,164 37.00 10.64 0 0
KLB 12.8 12.85 13 13.1 12.7 +50 +0.39% 846,600 7,432,061 455.95 4.00 15,200 123,340
KMR 2.46 2.46 2.46 2.48 2.43 0 0.00% 16,500 139,919 8.58 27.95 0 0
KOS 37.1 36.7 36.7 36.7 36.6 -400 -1.08% 319,600 7,944,865 487.42 417.05 1,900 0
KSB 14.8 14.7 14.85 14.85 14.55 -100 -0.68% 511,700 1,682,322 103.21 12.51 13,300 4,700
L10 21.9 23 21.9 23 21.9 +1,100 +5.02% 200 225,170 13.81 5.98 0 0
LAF 23.65 22 22.2 22.5 22 -1,650 -6.98% 57,500 335,016 20.55 8.79 100 0
LBM 28.6 29.25 28.7 29.3 28.6 +650 +2.27% 20,400 1,170,000 71.78 8.23 12,600 0
LCG 8.64 8.5 8.56 8.64 8.5 -140 -1.62% 620,900 1,756,118 107.74 12.45 1,000 0
LDG 3.23 3.14 3.18 3.25 3.14 -90 -2.79% 897,000 802,634 49.24 8.67 12,500 11,600
LGC 64.8 0 0 0.00% - 13,746,044 843.32 - 0 0
LGL 5.2 5.28 5.23 5.35 5.06 +80 +1.54% 24,700 271,905 16.68 13.30 0 0
LHG 29 28.7 29.2 29.2 28.6 -300 -1.03% 54,900 1,435,345 88.06 5.62 1,300 0
LIX 27.45 27.25 27.45 27.45 26.5 -200 -0.73% 21,200 1,765,800 108.33 9.85 500 100
LM8 16.85 0 0 0.00% - 158,199 9.71 - 0 0
LPB 52.1 51 52.1 52.3 50.8 -1,100 -2.11% 2,053,500 152,351,387 9,346.71 13.34 230,920 439,800
LSS 8.29 8.29 8.25 8.29 8.2 0 0.00% 49,800 746,320 45.79 6.12 0 1,710
MBB 25.65 25.6 25.8 25.8 25.4 -50 -0.19% 13,552,000 206,207,998 12,650.80 7.70 1,231,640 3,522,770
MCH 138.7 140.4 138.7 141.4 138.7 +1,700 +1.23% 627,500 183,559,655 11,261.33 25.27 366,500 2,800
MCM 29.3 29.3 29.4 29.4 28.7 0 0.00% 50,100 3,223,000 197.73 16.60 0 0
MCP 27.95 28 27.95 28 27.8 +50 +0.18% 19,400 556,308 34.13 60.09 0 0
MDG 37.55 37.45 34.95 37.45 34.95 -100 -0.27% 6,300 386,663 23.72 8.98 0 0
MHC 9.59 9.5 9.6 9.61 9.5 -90 -0.94% 23,000 413,024 25.34 2.52 0 0
MIG 17.55 17.6 17.5 17.6 17.45 +50 +0.28% 94,900 3,722,461 228.37 11.33 0 43,800
MSB 15.95 16 15.95 16.05 15.8 +50 +0.31% 7,252,500 49,920,000 3,062.58 8.87 878,000 2,159,200
MSH 33.5 33.1 33.45 33.95 33.1 -400 -1.19% 153,800 3,724,446 228.49 6.07 0 24,300
MSN 72.4 71.8 72.1 72.4 71.5 -600 -0.83% 2,721,300 104,854,897 6,432.82 26.49 105,400 1,088,620
MWG 79.7 78.9 79.6 79.6 78.3 -800 -1.00% 3,276,600 115,858,616 7,107.89 16.53 947,600 1,390,070
MZG 12.95 12.9 13 13 12.85 -50 -0.39% 450,000 1,502,935 92.20 11.67 0 0
NAB 13.1 13.1 13.05 13.15 13.05 0 0.00% 2,337,900 28,280,572 1,735.00 5.37 175,700 38,500
NAF 48.05 48.6 48.1 48.7 47.95 +550 +1.14% 235,600 2,973,445 182.42 18.94 27,400 12,400
NBB 17.55 17.55 17.4 17.55 17.35 0 0.00% 14,200 1,757,804 107.84 197.19 0 0
NCT 95 95.2 95 95.4 94.9 +200 +0.21% 33,500 2,490,978 152.82 7.04 4,100 17,200
NHA 10.65 10.3 10.6 10.6 10.25 -350 -3.29% 129,800 667,326 40.94 6.09 0 900
NHH 10.4 10.35 10.25 10.4 10.25 -50 -0.48% 52,800 1,169,177 71.73 8.05 0 0
NHT 11.8 11.85 11.9 12 11.6 +50 +0.42% 3,800 284,444 17.45 5.90 0 0
NKG 11.9 12 11.9 12.1 11.85 +100 +0.84% 1,229,000 5,907,888 362.45 26.55 3,000 0
NLG 26.3 25.8 26.3 26.3 25.8 -500 -1.90% 1,574,700 12,515,512 767.82 18.93 3,600 408,720
NNC 44.7 44.6 44.45 44.6 44.1 -100 -0.22% 29,200 977,632 59.98 7.27 500 200
NO1 5.02 5.02 5.03 5.1 5.02 0 0.00% 23,200 120,480 7.39 15.79 0 0
NSC 73 0 0 0.00% - 1,282,940 78.71 - 0 0
NT2 22.85 22.65 22.85 22.85 22.55 -200 -0.88% 398,600 6,520,392 400.02 5.92 4,700 72,800
NTC 134.8 133.3 134.8 134.8 133.2 -1,500 -1.11% 19,400 3,199,197 196.27 9.94 0 0
NTL 15.2 15.2 15.1 15.2 15 0 0.00% 155,500 1,854,094 113.75 114.29 0 10,700
NVL 12.45 12.3 12.45 12.6 12.2 -150 -1.20% 8,127,600 29,545,436 1,812.60 14.19 3,110 787,600
NVT 7.89 7.34 7.88 7.88 7.34 -550 -6.97% 400 664,270 40.75 37.84 0 0
OCB 11.45 11.5 11.4 11.5 11.4 +50 +0.44% 3,373,900 30,625,101 1,878.84 7.70 342,200 81,200
OGC 2.85 2.85 2.85 2.86 2.79 0 0.00% 330,800 855,000 52.45 12.72 2,900 0
OPC 24 23.5 23.4 23.5 23.4 -500 -2.08% 200 1,505,196 92.34 15.28 0 0
ORS 13.7 14.65 13.75 14.65 13.75 +950 +6.93% 23,364,800 9,140,588 560.77 41.62 703,400 523,000
PAC 18.85 18.5 18.85 18.9 18.5 -350 -1.86% 195,200 1,418,536 87.03 12.18 0 400
PAN 23.15 22.8 23.05 23.1 22.75 -350 -1.51% 410,100 4,762,800 292.20 7.43 8,400 100,200
PC1 22.4 22 22.1 22.4 21.55 -400 -1.79% 3,022,200 9,048,278 555.11 9.84 24,900 428,270
PDN 101.6 0 0 0.00% - 5,645,487 346.35 - 0 0
PDR 14.75 14.55 14.75 14.75 14.45 -200 -1.36% 6,242,000 14,518,126 890.68 27.25 0 75,600
PDV 9.03 9.04 9.25 9.5 9 +10 +0.11% 86,000 717,007 43.99 7.20 0 0
PET 55.5 53.9 55.5 55.5 53.8 -1,600 -2.88% 428,400 5,752,323 352.90 23.39 0 0
PGC 12.4 12.4 12.4 12.45 12.3 0 0.00% 28,000 748,207 45.90 10.28 0 0
PGD 22.8 0 0 0.00% - 2,257,139 138.47 - 0 0
PGI 17.2 17.65 17.15 17.65 16.85 +450 +2.62% 13,300 1,957,328 120.08 7.97 200 0
PGV 22.8 22.5 22.7 22.8 22.4 -300 -1.32% 7,200 25,278,031 1,550.80 6.79 400 100
PHC 4.55 4.6 4.6 4.6 4.51 +50 +1.1% 51,500 233,137 14.30 10.53 0 0
PHR 65.1 63.8 65.6 65.6 63.8 -1,300 -2.00% 358,600 8,644,849 530.36 19.67 40,700 15,200
PIT 7.7 0 0 0.00% - 109,419 6.71 - 0 0
PJT 9.46 9.3 9.46 9.46 9.3 -160 -1.69% 3,000 231,410 14.20 12.43 0 0
PLP 4.13 4.27 4.1 4.27 3.85 +140 +3.39% 207,200 384,299 23.58 10.39 0 1,000
PLX 37.2 36.55 37.45 37.45 36.55 -650 -1.75% 2,066,900 46,440,146 2,849.09 24.83 12,320 59,100
PMG 6.51 0 0 0.00% - 301,649 18.51 - 0 0
PNC 29.6 0 0 0.00% - 319,661 19.61 - 0 0
PNJ 63.1 58.7 58.7 58.7 58.7 -4,400 -6.97% 1,185,500 30,038,079 1,842.83 7.67 286,110 602,760
POW 14.9 14.9 14.95 15 14.65 0 0.00% 11,048,900 45,710,901 2,804.35 17.11 1,002,470 2,638,780
PPC 9.51 9.48 9.48 9.52 9.47 -30 -0.32% 139,700 3,039,412 186.47 18.41 10,000 7,000
PTB 38.45 37.75 37.8 37.9 37.55 -700 -1.82% 26,500 3,790,367 232.54 5.08 300 22,200
PTC 7 6.84 6.51 6.84 6.51 -160 -2.29% 400 220,191 13.51 4.51 0 0
PTL 2.29 2.16 2.29 2.29 2.14 -130 -5.68% 89,900 216,000 13.25 18.00 0 0
PVD 32.75 32.55 32.8 33 32.55 -200 -0.61% 1,979,500 18,093,894 1,110.05 21.12 304,400 146,600
PVP 18.05 17.6 18.1 18.1 17.5 -450 -2.49% 719,600 1,825,163 111.97 9.94 1,900 4,900
PVT 20.25 19.8 20.3 20.4 19.8 -450 -2.22% 2,752,500 10,234,995 627.91 9.54 135,700 770,630
QCG 11.95 11.8 11.95 12 11.8 -150 -1.26% 179,200 3,246,524 199.17 18.94 0 8,000
QNP 32 0 0 0.00% - 1,293,118 79.33 - 0 0
RAL 83.8 0 0 0.00% - 1,973,274 121.06 - 0 0
REE 49.65 48.8 49.5 49.7 48.8 -850 -1.71% 729,600 30,397,473 1,864.88 10.45 3,450 4,700
RYG 9.2 9.1 9 9.35 9 -100 -1.09% 280,000 409,500 25.12 10.96 0 0
S4A 32.5 0 0 0.00% - 1,371,500 84.14 - 0 0
SAB 48.6 47.9 48.8 48.8 47.9 -700 -1.44% 800,100 61,434,738 3,769.00 14.31 277,640 303,500
SAM 5.9 5.96 5.9 6.01 5.85 +60 +1.02% 126,500 2,264,567 138.93 23.75 1,600 12,770
SAV 13.35 13.35 13.3 13.35 12.85 0 0.00% 11,600 347,547 21.32 35.79 800 200
SBA 26.8 26.8 26.5 26.8 26 0 0.00% 24,100 1,621,085 99.45 9.56 0 0
SBG 11.8 11.85 11.75 11.85 11.6 +50 +0.42% 110,500 592,500 36.35 15.45 0 3,100
SBT 20.85 21.25 20.85 21.25 20.8 +400 +1.92% 567,800 19,261,320 1,181.68 25.54 500 4,800
SBV 6.4 6.39 6.03 6.39 5.96 -10 -0.16% 21,100 183,329 11.25 - 0 0
SC5 16.45 15.4 15.4 15.4 15.4 -1,050 -6.38% 5,400 230,746 14.16 5.61 0 5,300
SCR 5.06 5 5.06 5.07 4.91 -60 -1.19% 2,575,800 2,152,975 132.08 28.25 0 202,700
SCS 49.5 49.25 49.5 49.7 49.25 -250 -0.51% 33,100 5,027,291 308.42 6.92 900 10,700
SFC 15.9 16.85 16.85 16.85 16.85 +950 +5.97% 100 190,261 11.67 9.59 0 0
SFG 10.9 0 0 0.00% - 522,081 32.03 - 0 0
SFI 28.5 0 0 0.00% - 692,893 42.51 - 0 0
SGN 56.4 56.3 56.3 56.3 56.3 -100 -0.18% 100 1,885,971 115.70 10.66 0 0
SGR 13.8 13.9 13.6 13.9 13.3 +100 +0.72% 88,100 971,262 59.59 11.81 200 3,800
SGT 13.65 13.6 13.65 13.65 13.4 -50 -0.37% 6,800 2,012,844 123.49 6.05 0 0
SHA 4.03 4 3.86 4 3.86 -30 -0.74% 300 140,475 8.62 8.39 0 0
SHB 13.7 13.65 13.75 13.8 13.55 -50 -0.36% 26,499,500 72,941,557 4,474.94 5.24 626,520 754,300
SHI 14.2 14.1 14.15 14.15 13.9 -100 -0.70% 133,700 2,396,289 147.01 47.64 2,000 0
SHP 32.9 32.7 32.8 32.8 32.7 -200 -0.61% 7,300 3,309,448 203.03 11.54 0 0
SIP 50 49.95 49.95 50 49.8 -50 -0.10% 58,100 12,093,542 741.94 10.05 900 3,660
SJD 14.1 14.15 14.1 14.15 14.05 +50 +0.35% 40,100 976,330 59.90 6.08 0 7,500
SJS 47.8 48 48.6 48.6 44.5 +200 +0.42% 23,800 14,278,792 876.00 39.34 0 14,990
SKG 8.3 8.31 8.15 8.31 8.15 +10 +0.12% 26,500 552,596 33.90 11.53 0 200
SMA 7.56 0 0 0.00% - 153,867 9.44 - 0 0
SMB 38.6 38.7 38.75 38.85 38.7 +100 +0.26% 1,900 1,155,065 70.86 7.55 0 0
SMC 10.7 10.6 10.55 10.7 10.55 -100 -0.93% 244,700 780,232 47.87 4.33 0 0
SPM 8.08 0 0 0.00% - 111,262 6.83 - 0 0
SRC 40 40 40 40 40 0 0.00% 9,200 1,122,535 68.87 45.61 0 0
SRF 7.8 7.8 7.91 7.91 7.6 0 0.00% 39,000 263,537 16.17 13.20 0 0
SSB 16.5 16.5 16.5 16.5 16.35 0 0.00% 2,092,000 46,942,500 2,879.91 8.78 370,500 49,500
SSC 29.3 0 0 0.00% - 388,863 23.86 - 0 0
SSI 27.1 27.35 27.25 27.5 26.95 +250 +0.92% 20,102,700 68,405,024 4,196.63 13.32 1,888,910 2,917,300
ST8 2.98 2.99 3 3 2.97 +10 +0.34% 21,100 76,905 4.72 - 0 0
STB 72.6 72 72.9 72.9 72 -600 -0.83% 2,644,200 135,735,532 8,327.33 22.86 51,600 290,500
STG 27.7 29.6 29.6 29.6 29.6 +1,900 +6.86% 100 2,908,299 178.42 9.91 0 0
STK 10.1 10 9.87 10.1 9.87 -100 -0.99% 40,300 1,401,231 85.97 28.01 100 38,120
SVC 18.5 19.7 17.95 19.7 17.25 +1,200 +6.49% 46,400 1,837,375 112.72 4.10 0 9,000
SVD 4.44 4.59 4.21 4.6 4.21 +150 +3.38% 5,400 126,711 7.77 99.78 0 0
SVT 10.45 10.45 10.45 10.5 10.45 0 0.00% 10,600 180,900 11.10 6.74 0 0
SZC 22.55 22.2 22.55 22.65 22.15 -350 -1.55% 419,100 3,995,686 245.13 12.59 1,000 16,100
SZL 47.75 48 47.8 48 47.55 +250 +0.52% 68,700 1,339,322 82.17 11.66 0 0
TAL 26.8 26.5 26.7 26.9 25 -300 -1.12% 290,900 13,355,992 819.39 13.67 5,000 149,900
TBC 33.15 32.5 32.5 32.5 32.5 -650 -1.96% 100 2,063,750 126.61 10.74 0 0
TCB 33.85 33.6 33.95 33.95 33.2 -250 -0.74% 15,380,400 238,097,678 14,607.22 9.41 1,354,080 4,043,530
TCD 1.89 0 0 0.00% - 634,701 38.94 - 0 0
TCH 14.4 14.3 14.4 14.45 14 -100 -0.69% 5,231,900 13,043,162 800.19 54.79 27,100 1,241,200
TCI 10.45 10.45 10.45 11.1 10.3 0 0.00% 136,600 1,208,239 74.13 103.47 6,000 8,700
TCL 30 30.25 30.05 30.35 30 +250 +0.83% 8,200 912,293 55.97 6.93 0 600
TCM 20.25 20.1 20.1 20.3 20.1 -150 -0.74% 442,200 2,364,536 145.06 9.30 26,700 0
TCO 10.6 10.8 10.5 10.85 10.35 +200 +1.89% 106,400 338,263 20.75 9.06 0 30,900
TCR 2.28 2.2 2.2 2.2 2.2 -80 -3.51% 200 22,804 1.40 50.00 0 0
TCT 18.35 18.3 18.3 18.3 18.3 -50 -0.27% 200 234,020 14.36 9.18 0 0
TCX 45 45 45 45.9 44.7 0 0.00% 1,783,100 124,825,356 7,658.00 16.59 1,800 743,000
TDC 9.28 9.2 9.35 9.35 9.11 -80 -0.86% 70,200 1,170,498 71.81 4.35 0 400
TDG 2.38 2.38 2.42 2.42 2.34 0 0.00% 24,700 57,623 3.54 10.08 0 0
TDH 3.65 3.65 3.69 3.69 3.61 0 0.00% 26,400 411,183 25.23 3.79 0 2,200
TDM 59 59 58 59 58 0 0.00% 5,100 6,554,900 402.14 33.75 0 4,700
TDP 28.8 28.6 28.3 28.8 28.3 -200 -0.69% 123,000 2,679,808 164.41 26.12 0 0
TDW 48 0 0 0.00% - 408,000 25.03 - 0 0
TEG 5.98 5.99 5.86 6 5.86 +10 +0.17% 15,100 723,631 44.39 32.38 0 200
THG 33.6 33.6 33.75 33.8 33.2 0 0.00% 9,700 1,181,479 72.48 7.10 300 200
TIP 18.05 18.15 18 18.15 18 +100 +0.55% 108,400 1,179,893 72.39 5.46 0 0
TIX 38.4 41 38.4 41 38.4 +2,600 +6.77% 2,500 1,230,000 75.46 12.43 0 0
TLD 8.5 8.5 8.49 8.52 8.46 0 0.00% 201,100 660,802 40.54 9.98 0 0
TLG 50.6 49.6 50.7 50.7 49.6 -1,000 -1.98% 159,900 4,787,806 293.73 12.42 29,900 44,000
TLH 4.38 4.39 4.38 4.4 4.35 +10 +0.23% 112,600 493,085 30.25 97.56 0 6,700
TMP 49.65 48 47.05 48.5 47.05 -1,650 -3.32% 3,000 3,360,000 206.13 10.58 0 0
TMS 36.8 37.7 37.7 37.7 37.7 +900 +2.45% 100 6,511,641 399.49 18.18 0 0
TMT 11.6 11.5 11.6 11.6 11.5 -100 -0.86% 22,400 424,097 26.02 6.75 0 0
TN1 14.55 14.5 14.6 14.6 14.5 -50 -0.34% 300 871,384 53.46 3.26 0 0
TNC 32.25 0 0 0.00% - 620,813 38.09 - 0 0
TNH 8.03 8.04 8 8.14 8 +10 +0.12% 62,300 1,332,445 81.75 - 8,000 13,100
TNI 4.95 5.09 5.14 5.14 4.95 +140 +2.83% 28,300 267,225 16.39 6.11 0 0
TNT 11.5 11.5 11.05 12.3 11 0 0.00% 49,300 586,500 35.98 42.91 400 0
TPB 16.5 16.55 16.5 16.6 16.35 +50 +0.3% 7,418,900 45,910,476 2,816.59 6.20 144,940 616,450
TPC 10.45 11 11.15 11.15 10.8 +550 +5.26% 2,100 184,987 11.35 31.52 0 0
TRA 80.1 80.1 80.1 80.2 80 0 0.00% 14,300 3,320,188 203.69 15.32 100 0
TRC 82.2 83 84.5 85.7 82.2 +800 +0.97% 277,000 2,490,000 152.76 9.74 71,300 500
TSA 15.5 15.35 15.5 15.5 15.35 -150 -0.97% 84,600 620,524 38.07 21.80 0 0
TSC 2.3 2.27 2.29 2.3 2.26 -30 -1.30% 73,900 446,870 27.42 - 0 0
TTA 11.5 11.45 11.5 11.5 11.25 -50 -0.43% 117,000 2,044,502 125.43 10.96 0 0
TTE 33.95 0 0 0.00% - 967,249 59.34 - 0 0
TTF 2.07 2.09 2.07 2.15 2.07 +20 +0.97% 736,800 822,483 50.46 77.41 500 0
TV2 29.15 28.65 29.05 29.15 28.65 -500 -1.72% 156,000 1,934,625 118.69 20.45 2,500 58,300
TVB 7.49 7.6 7.37 7.6 7.36 +110 +1.47% 55,100 829,324 50.88 39.79 0 0
TVS 14.7 14.75 14.8 15.2 14.5 +50 +0.34% 337,200 3,310,489 203.10 9.83 6,400 4,700
TVT 16.2 16.15 16.3 16.4 16.15 -50 -0.31% 3,900 339,150 20.81 8.69 0 0
TYA 16.6 16.85 16.85 16.85 16.85 +250 +1.51% 100 103,213 6.33 4.50 0 0
UIC 59.8 58 59.8 59.8 58 -1,800 -3.01% 2,000 481,400 29.53 4.75 0 0
VAB 11.6 11.55 11.6 11.7 11.45 -50 -0.43% 975,500 9,428,966 578.46 5.48 54,000 13,400
VCA 6.04 6.1 6.05 6.1 6.05 +60 +0.99% 1,000 92,643 5.68 - 0 0
VCB 62.1 62 62.3 62.4 62 -100 -0.16% 2,601,900 518,051,856 31,782.32 16.09 185,700 328,790
VCF 295.2 296.1 296.1 296.1 296.1 +900 +0.3% 200 7,870,082 482.83 15.20 0 0
VCG 21.15 20.7 21.1 21.15 20.6 -450 -2.13% 4,447,800 13,381,895 820.98 3.65 252,500 21,400
VCI 24.85 25.1 24.9 25.4 24.7 +250 +1.01% 10,503,400 28,805,561 1,767.21 13.54 754,480 665,270
VCK 33.3 34.2 33.5 34.2 33.3 +900 +2.7% 7,940,200 83,274,254 5,108.85 12.47 1,983,500 30,000
VDP 53.1 0 0 0.00% - 1,172,628 71.94 - 0 0
VDS 14.9 15.9 15.3 15.9 15.2 +1,000 +6.71% 7,762,500 4,324,800 265.33 15.09 555,000 300,300
VFG 46.7 46.9 47 47 46.9 +200 +0.43% 1,800 1,956,322 120.02 6.09 0 0
VGC 43.5 43.45 43.55 43.8 42.9 -50 -0.11% 265,000 19,480,808 1,195.14 13.88 12,900 50,200
VHC 60 59.3 59.7 60.4 59.3 -700 -1.17% 182,100 12,420,572 762.00 9.38 25,000 10,500
VHM 150.4 151.6 151 155.4 150.6 +1,200 +0.8% 4,051,400 622,683,660 38,201.45 14.86 720,830 794,960
VIB 16.65 16.45 16.7 16.8 16.35 -200 -1.20% 14,213,400 55,995,894 3,435.33 7.69 340,520 3,701,280
VIC 220.3 220.3 219.9 222.9 219.3 0 0.00% 2,086,300 1,703,688,265 104,520.75 153.84 67,520 356,680
VID 4.89 4.8 4.89 4.89 4.65 -90 -1.84% 1,000 196,013 12.03 436.36 0 0
VIP 10.35 10.35 10.3 10.4 10.2 0 0.00% 71,300 708,674 43.48 10.77 0 0
VIX 16.9 17.05 17 17.2 16.85 +150 +0.89% 33,066,200 3,211,204 197.01 4.83 140,100 515,150
VJC 139 141.8 139.2 142.5 138 +2,800 +2.01% 1,006,400 83,890,487 5,146.66 38.04 161,910 41,320
VMD 14.5 14.5 14.5 14.5 14.5 0 0.00% 1,800 223,884 13.74 5.28 0 0
VND 18 18.4 18.05 18.7 17.9 +400 +2.22% 30,793,400 28,010,318 1,718.42 13.86 3,026,100 209,500
VNG 6.2 6.49 6.49 6.49 6.49 +290 +4.68% 200 631,325 38.73 96.87 0 0
VNL 19.25 0 0 0.00% - 272,204 16.70 - 0 0
VNM 55.5 54.9 55.5 55.7 54.7 -600 -1.08% 4,133,600 114,738,554 7,039.18 13.63 734,330 1,559,240
VNS 7.75 7.75 7.6 7.75 7.6 0 0.00% 15,000 525,909 32.26 13.72 0 10,000
VOS 12.35 12.25 12.35 12.45 12.1 -100 -0.81% 367,600 1,715,000 105.21 5.63 23,800 4,500
VPB 27.7 27.8 27.7 27.85 27.45 +100 +0.36% 11,584,000 220,563,076 13,531.48 9.19 2,126,200 684,900
VPD 21.7 21.7 21.8 21.8 21.6 0 0.00% 12,000 2,312,995 141.90 8.81 0 0
VPG 2.6 2.57 2.58 2.58 2.53 -30 -1.15% 229,200 227,228 13.94 - 0 0
VPH 3.45 3.51 3.44 3.51 3.44 +60 +1.74% 25,900 334,706 20.53 - 0 0
VPI 61.7 61.5 61.6 61.8 61.1 -200 -0.32% 664,800 19,683,049 1,207.55 50.37 0 142,500
VPL 87 85.8 87.2 87.5 85.8 -1,200 -1.38% 609,700 153,865,172 9,439.58 138.83 3,600 13,000
VPS 9.25 9.88 9.3 9.89 8.91 +630 +6.81% 110,200 241,673 14.83 10.32 0 2,700
VPX 28.5 28.5 28.55 29 28.15 0 0.00% 1,624,500 53,437,500 3,278.37 12.38 353,000 72,100
VRC 11.7 12.1 11.8 12.1 11.8 +400 +3.42% 1,100 605,000 37.12 1,008.33 0 0
VRE 28.15 28.15 28.15 28.6 28.1 0 0.00% 3,082,100 63,965,763 3,924.28 9.92 163,100 603,000
VSC 18.8 18.65 18.7 18.8 18.55 -150 -0.80% 2,505,500 6,982,007 428.34 20.32 100 106,200
VSH 42.35 0 0 0.00% - 10,004,817 613.79 - 0 0
VSI 21.05 0 0 0.00% - 277,860 17.05 - 0 0
VTB 12.55 13.15 12.7 13.15 12.7 +600 +4.78% 2,500 142,079 8.72 9.11 0 2,000
VTO 10.55 10.6 10.6 10.7 10.55 +50 +0.47% 178,600 846,587 51.94 9.27 0 0
VTP 65 63.9 64.5 64.6 63.9 -1,100 -1.69% 180,700 10,992,710 674.40 22.33 470 10,440
VVS 84.9 84.4 84.6 86.8 84.4 -500 -0.59% 81,500 1,816,710 111.45 5.66 6,900 5,400
YBM 9.7 9.99 9.7 9.99 9.7 +290 +2.99% 7,100 321,424 19.72 6.24 0 0
YEG 9.32 9.22 9.32 9.36 9.2 -100 -1.07% 1,030,000 1,892,188 116.09 21.85 21,400 37,500
合計 8,683,778,401 532,747.14 32,790,770 59,752,710
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