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

2026/04/08 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,756.55
+79.01/+4.71%
売買高（相対取引を含む） 1,256,696,748 株
（前日比 +105.19%）
値上がり銘柄数 337
値下がり銘柄数 27
変わらず銘柄数 61
総銘柄数 425
売買代金（相対取引を含む） 34,920,777 百万VND
（前日比 +130.47%）
前日終値 1677.54 (04/07) 
始値 1706.59
高値 1756.82
安値 1706.59
年初来高値 1,902.93 (01/13) 
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) 105,988,510 85,921,400 20,067,110
VNX Allshare 2,890.71 +131.68 +4.77% VNSML 1,426.12 +36.67 +2.64% VN50Growth 1,027.97 +49.91 +5.1%
VN30 1,931.01 +90.05 +4.89% VNALL 1,832.99 +84.17 +4.81% VN Diamond 2,520.13 +127.53 +5.33%
VNMID 2,234.53 +99.85 +4.68% VNFIN Lead 2,920.56 +149.34 +5.39% VNMITECH 921.33 +41.31 +4.69%
VN100 1,856.15 +86.96 +4.92% VNFIN Select 2,983.37 +129.94 +4.55% VNDIVIDEND 1,042.88 +46.87 +4.71%
VNSHINE 910.18 +40.99 +4.72%
産業トレンド
+2.67 +2.42 +1.47 +3.90 +1.75 +2.95
+3.00 +1.65 +2.91 +0.39 +2.13 - -
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（2026/04/08 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 6.84 7.09 7.01 7.14 6.96 +250 +3.65% 1,360,000 2,791,636 167.16 7.34 156,100 12,160
AAM 6.3 6.52 6.49 6.72 6.3 +220 +3.49% 11,000 68,142 4.08 38.81 0 0
AAT 2.9 2.92 2.89 2.96 2.88 +20 +0.69% 36,400 206,792 12.38 8.72 0 0
ABR 13.4 0 0 0.00% - 268,000 16.05 - 0 0
ABS 2.91 2.97 2.93 3.01 2.9 +60 +2.06% 373,700 237,600 14.23 - 0 0
ABT 59.9 60.8 60.8 60.8 60.3 +900 +1.5% 1,500 716,057 42.88 5.40 0 0
ACB 23.2 24.1 23.7 24.15 23.55 +900 +3.88% 19,727,300 123,793,424 7,412.78 7.97 4,359,120 821,300
ACC 12.65 12.55 12.7 12.7 12.2 -100 -0.79% 23,000 1,317,750 78.91 25.30 0 0
ACG 33 34 34.4 34.4 33.45 +1,000 +3.03% 3,200 5,126,790 306.99 12.21 0 0
ACL 12.5 12.35 12.6 12.9 12.35 -150 -1.20% 5,000 619,464 37.09 57.44 100 0
ADG 9.05 8.99 9 9 8.95 -60 -0.66% 400 192,211 11.51 10.23 0 0
ADP 22.6 22.75 22.65 22.8 22.4 +150 +0.66% 10,600 524,157 31.39 6.85 1,500 0
ADS 8.5 8.62 8.55 8.64 8.53 +120 +1.41% 195,800 658,523 39.43 6.81 400 1,000
AFX 10.7 11 10.7 11 10.7 +300 +2.8% 165,200 - - 8.14 0 0
AGG 12.35 12.75 12.5 12.9 12.5 +400 +3.24% 602,900 2,072,233 124.09 5.47 52,900 0
AGR 14.55 15.3 15 15.3 14.85 +750 +5.15% 1,084,800 3,493,170 209.17 27.22 48,100 6,000
ANT 35.65 36.4 35.8 37 35.7 +750 +2.1% 4,600 - - 9.16 0 0
ANV 23.7 24.65 24.35 24.65 23.85 +950 +4.01% 1,540,700 6,563,204 393.01 6.57 210,700 218,100
APG 5.05 5.35 5.3 5.37 5.12 +300 +5.94% 1,059,600 1,196,377 71.64 222.92 79,200 0
APH 5.48 5.57 5.55 5.69 5.5 +90 +1.64% 179,900 1,358,435 81.34 11.41 3,100 0
ASG 16.8 16.8 16.8 16.8 16.4 0 0.00% 1,300 1,525,182 91.33 52.66 0 0
ASM 5.64 5.78 5.71 5.84 5.68 +140 +2.48% 590,500 2,353,582 140.93 11.18 49,260 2,870
ASP 5.58 5.97 5.8 5.97 5.7 +390 +6.99% 641,200 222,917 13.35 15.96 0 0
AST 66.2 69.9 69.5 69.9 69 +3,700 +5.59% 1,600 3,145,500 188.35 13.04 0 0
BAF 34.75 35.45 35.35 35.45 34.95 +700 +2.01% 2,538,400 10,777,567 645.36 71.04 52,800 361,400
BCE 11 11 11.1 11.4 10.6 0 0.00% 66,500 385,000 23.05 5.16 2,600 2,600
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 53.2 55 54.3 55.3 53.6 +1,800 +3.38% 861,100 56,925,000 3,408.68 16.93 162,800 0
BFC 55.5 56.2 57.4 57.4 55 +700 +1.26% 61,800 3,212,841 192.39 11.52 9,300 3,600
BHN 29.85 29.9 30 30 29.7 +50 +0.17% 4,900 6,930,820 415.02 14.83 0 0
BIC 23.8 24.05 23.8 24.15 23.5 +250 +1.05% 122,300 2,820,509 168.89 8.83 16,100 1,200
BID 39.4 41.45 40.5 41.45 40.05 +2,050 +5.2% 15,053,900 301,758,703 18,069.38 10.98 994,500 1,508,700
BKG 2.55 2.6 2.6 2.66 2.53 +50 +1.96% 102,900 186,183 11.15 18.44 1,100 0
BMC 13.5 13.65 13.55 13.65 13.45 +150 +1.11% 51,800 169,159 10.13 21.46 0 0
BMI 15.7 15.85 15.85 16.15 15.8 +150 +0.96% 706,600 2,386,180 142.89 10.79 19,600 2,400
BMP 124.5 133.2 128.2 133.2 126.5 +8,700 +6.99% 596,100 10,903,877 652.93 8.87 52,110 311,800
BRC 12 12 12 12 11.95 0 0.00% 2,600 148,500 8.89 7.14 0 0
BSI 36.9 38 38.9 38.9 37.5 +1,100 +2.98% 1,153,500 9,323,906 558.32 18.89 30,600 24,000
BSR 25.15 25.7 25.6 25.9 24.95 +550 +2.19% 14,571,200 128,687,602 7,705.84 24.71 2,332,400 3,605,320
BTP 8.31 8.44 8.32 8.45 8.32 +130 +1.56% 31,900 510,498 30.57 11.99 0 400
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
BVH 79.9 83.5 81.5 83.5 79.7 +3,600 +4.51% 506,900 61,983,951 3,711.61 21.85 58,700 87,300
BWE 42.85 43.05 43 43.3 43 +200 +0.47% 598,300 9,467,928 566.94 11.51 75,300 304,300
C32 10.7 10.35 10.6 10.6 10.2 -350 -3.27% 38,600 311,103 18.63 5.93 300 300
C47 10.5 10.8 10.45 10.8 10.45 +300 +2.86% 305,200 392,497 23.50 7.51 0 0
CCC 7.6 7.6 7.6 7.68 7.4 0 0.00% 48,200 312,018 18.68 7.24 0 0
CCI 20.55 0 0 0.00% - 360,470 21.59 - 0 0
CCL 4.9 5.1 4.92 5.1 4.92 +200 +4.08% 107,700 303,865 18.20 11.89 5,600 900
CDC 22.9 22.8 23.3 23.3 22.4 -100 -0.44% 1,164,500 1,203,217 72.05 64.41 200 0
CHP 28.4 28.45 28 28.45 28 +50 +0.18% 24,000 4,485,372 268.59 10.23 0 0
CIG 6.16 6.24 6.16 6.46 6.12 +80 +1.3% 26,000 318,489 19.07 3.61 0 0
CII 17.9 18.8 18.45 19.1 18.1 +900 +5.03% 29,359,000 12,633,323 756.49 95.92 316,600 1,059,000
CKG 8.5 8.78 8.7 8.78 8.56 +280 +3.29% 91,300 1,003,650 60.10 12.76 1,800 1,900
CLC 56.3 0 0 0.00% - 1,475,487 88.35 - 0 0
CLL 29.65 29.9 29.8 29.95 29.65 +250 +0.84% 19,700 1,016,600 60.87 10.82 0 0
CLW 48 0 0 0.00% - 624,000 37.37 - 0 0
CMG 28 29.3 28.6 29.4 28.45 +1,300 +4.64% 585,000 6,823,997 408.62 20.52 84,800 2,390
CMV 7.9 0 0 0.00% - 143,431 8.59 - 0 0
CMX 5.91 6.06 5.96 6.07 5.96 +150 +2.54% 102,800 617,508 36.98 9.18 0 900
CNG 23.85 25 24.5 25.1 24.4 +1,150 +4.82% 28,100 877,482 52.54 16.19 7,100 0
COM 33.3 0 0 0.00% - 470,217 28.16 - 0 0
CRC 9.16 9.36 9.17 9.69 8.65 +200 +2.18% 2,532,600 998,711 59.80 10.52 54,200 86,900
CRE 7.9 8.02 7.96 8.03 7.85 +120 +1.52% 275,100 3,718,701 222.68 50.76 8,200 13,100
CRV 28.85 30 28.85 30 28.5 +1,150 +3.99% 3,500 20,621,996 1,234.85 43.67 0 0
CSM 12.2 12.35 12.4 12.45 12.15 +150 +1.23% 197,400 1,279,772 76.63 30.05 4,800 800
CSV 26.6 27.35 27.2 27.45 27 +750 +2.82% 493,000 3,022,173 180.97 16.07 21,800 3,300
CTD 79.5 82.5 81.4 83 80.8 +3,000 +3.77% 847,900 8,367,976 501.08 18.09 157,400 5,780
CTF 18.65 18.7 18.65 18.7 18.3 +50 +0.27% 382,900 1,788,727 107.11 196.84 23,400 9,700
CTG 33.7 35.5 34.8 35.5 34.3 +1,800 +5.34% 13,337,900 275,726,535 16,510.57 7.97 1,915,050 722,090
CTI 22.9 23.05 23.35 23.4 23.05 +150 +0.66% 882,800 1,452,150 86.96 10.22 45,100 3,100
CTR 84 87.3 85.5 87.5 84.7 +3,300 +3.93% 423,900 9,985,887 597.96 16.65 21,000 5,000
CTS 27.45 29.05 28.55 29.25 28.1 +1,600 +5.83% 1,554,400 6,178,744 369.98 10.70 119,700 36,300
CVT 25.45 25.45 25.45 25.45 24.55 0 0.00% 7,900 933,783 55.92 18.69 0 0
D2D 36.2 36.5 36.2 36.65 36.2 +300 +0.83% 71,700 1,104,481 66.14 4.85 5,000 7,800
DAH 2.97 2.98 3 3.03 2.97 +10 +0.34% 103,100 250,916 15.02 36.79 0 0
DAT 8.45 8.55 8.43 8.7 8.43 +100 +1.18% 2,200 591,902 35.44 8.24 0 0
DBC 22.4 23.4 22.95 23.4 22.7 +1,000 +4.46% 3,170,900 9,005,880 539.27 5.98 164,700 0
DBD 50.9 51 51 51 50.5 +100 +0.2% 34,400 4,818,952 288.56 19.07 0 0
DBT 10.8 10.9 10.9 10.9 10.9 +100 +0.93% 100 223,784 13.40 17.75 0 0
DC4 8.99 9.17 8.99 9.19 8.98 +180 +2% 750,200 900,821 53.94 4.52 16,500 600
DCL 49.15 46.6 45.75 48.8 45.75 -2,550 -5.19% 1,947,600 3,403,712 203.82 174.53 0 0
DCM 44.3 45.25 44.6 45.4 43.5 +950 +2.14% 4,883,900 23,955,350 1,434.45 14.13 521,200 342,300
DGC 54.2 55.7 55 56.3 54.8 +1,500 +2.77% 3,396,100 21,153,658 1,266.69 7.54 406,010 98,820
DGW 42.95 45.75 44.45 45.8 44.25 +2,800 +6.52% 2,145,100 10,118,468 605.90 18.36 847,700 25,600
DHA 44.6 45.7 45.95 45.95 45.1 +1,100 +2.47% 72,000 672,753 40.28 6.13 3,100 0
DHC 34.2 35.35 34.75 35.4 34.55 +1,150 +3.36% 376,700 2,845,429 170.38 8.86 21,200 43,700
DHG 99.8 100.8 100.1 100.8 100 +1,000 +1% 21,500 13,179,204 789.17 15.98 0 0
DHM 6.6 6.99 6.55 7.06 6.5 +390 +5.91% 40,000 241,405 14.46 41.86 0 0
DIG 13.6 14.45 14.05 14.5 14.05 +850 +6.25% 17,760,200 9,340,931 559.34 14.63 1,174,700 221,440
DLG 2.82 2.9 2.87 2.96 2.84 +80 +2.84% 1,738,900 867,998 51.98 2.38 134,800 182,100
DMC 60.7 60.5 60.8 60.8 58.1 -200 -0.33% 1,800 2,101,012 125.81 12.46 0 100
DPG 42 42.75 42.2 43 41.6 +750 +1.79% 820,100 5,069,598 303.57 13.33 16,300 3,600
DPM 27.95 28.9 28.6 28.9 27.9 +950 +3.4% 4,350,500 19,649,833 1,176.64 20.25 110,100 108,150
DPR 39.9 41.35 40.7 41.35 40.25 +1,450 +3.63% 627,800 3,592,733 215.13 12.44 60,400 16,500
DQC 9 9.2 9 9.31 8.89 +200 +2.22% 13,100 253,534 15.18 - 0 0
DRC 13.1 13.4 13.45 13.5 13.3 +300 +2.29% 473,600 2,069,352 123.91 17.47 0 151,700
DRH 2.51 2.61 2.55 2.63 2.54 +100 +3.98% 453,300 322,878 19.33 - 22,500 0
DRL 45.5 45.7 45.4 46 45.4 +200 +0.44% 1,400 434,150 26.00 9.70 0 0
DSC 13.2 13.6 13.2 13.7 13.2 +400 +3.03% 62,500 3,259,396 195.17 10.73 500 100
DSE 23 24.25 23.75 24.25 23.7 +1,250 +5.43% 471,700 10,385,058 621.86 32.42 28,100 3,000
DSN 39 39 39 39 38.5 0 0.00% 2,400 471,237 28.22 6.85 100 0
DTA 3.62 3.71 3.63 3.71 3.5 +90 +2.49% 16,300 67,002 4.01 44.70 0 0
DTL 11.1 11.6 11.3 11.6 11.2 +500 +4.5% 2,800 703,319 42.11 - 200 600
DTT 16.5 0 0 0.00% - 134,505 8.05 - 0 0
DVP 72 72.3 73 73 72.1 +300 +0.42% 15,200 2,892,000 173.17 8.55 4,100 300
DXG 13.9 14.85 14.4 14.85 14.25 +950 +6.83% 27,214,700 15,130,430 906.01 69.39 1,417,600 515,650
DXS 7.05 7.54 7.31 7.54 7.2 +490 +6.95% 3,434,600 4,366,438 261.46 12.80 423,300 70,090
DXV 3.76 3.8 3.76 3.8 3.76 +40 +1.06% 7,100 37,620 2.25 46.34 0 0
E1VFVN30 32.69 34.96 33.81 34.96 33.41 +2,270 +6.94% 1,223,900 - - - 678,800 171,500
EIB 22.1 23.05 22.85 23.2 22.6 +950 +4.3% 15,475,400 42,935,710 2,571.00 37.79 601,700 1,214,750
ELC 17.55 18.3 17.75 18.4 17.75 +750 +4.27% 385,100 2,014,350 120.62 14.12 34,900 3,400
EVE 10.4 10.65 10.5 10.65 10.35 +250 +2.4% 12,600 447,085 26.77 11.40 3,500 2,500
EVF 13.5 13.95 14.05 14.2 13.8 +450 +3.33% 10,687,700 10,609,893 635.32 12.42 102,400 105,800
EVG 6.25 6.61 6.33 6.64 6.32 +360 +5.76% 924,500 1,422,801 85.20 18.06 110,700 116,800
FCM 3.19 3.25 3.3 3.3 3.21 +60 +1.88% 18,400 150,237 9.00 8.90 0 1,100
FCN 12.8 13.3 13.1 13.35 12.95 +500 +3.91% 1,279,900 2,093,939 125.39 66.17 202,700 10,800
FDC 17.35 0 0 0.00% - 670,230 40.13 - 0 0
FIR 5.24 5.21 5.22 5.3 5.19 -30 -0.57% 86,100 368,189 22.05 186.07 0 0
FIT 4.16 4.39 4.22 4.45 4.22 +230 +5.53% 835,300 1,492,306 89.36 37.20 0 0
FMC 37.55 38.35 38.8 38.8 37.75 +800 +2.13% 47,300 2,507,664 150.16 7.19 800 8,200
FPT 74 79.1 76 79.1 75.1 +5,100 +6.89% 14,610,000 134,747,413 8,068.71 15.16 2,328,370 798,960
FRT 149.5 153.1 151.8 155 151.3 +3,600 +2.41% 691,600 26,073,203 1,561.27 32.90 168,800 400,450
FTS 28.35 29.35 29 29.75 28.75 +1,000 +3.53% 2,039,000 9,876,557 591.41 25.28 60,190 118,700
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 14.2 0 0 0.00% - - - - 0 0
FUCVREIT 7.8 7.8 7.8 7.8 7.8 0 0.00% 2,900 - - - 0 2,100
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 15.3 16 15.35 16 15.3 +700 +4.58% 17,200 - - - 13,100 100
FUEFCV50 14.7 15.16 14.82 15.19 14.82 +460 +3.13% 5,000 - - - 0 0
FUEIP100 11.25 12.03 12 12.03 12 +780 +6.93% 500 - - - 0 0
FUEKIV30 12.47 12.93 12.84 13.11 12.77 +460 +3.69% 1,500 - - - 400 0
FUEKIVFS 16.63 17.41 16.97 17.41 16.97 +780 +4.69% 5,800 - - - 5,800 700
FUEKIVND 13.09 13.77 13.77 13.77 13.77 +680 +5.19% 100 - - - 100 100
FUEMAV30 22.37 23.52 22.62 23.53 22.62 +1,150 +5.14% 4,400 - - - 2,800 900
FUEMAVND 14.86 15.65 15.37 15.65 15.37 +790 +5.32% 800 - - - 100 100
FUESSV30 23.49 24.27 24.28 24.28 23.5 +780 +3.32% 42,200 - - - 4,700 34,400
FUESSV50 29.9 30.83 31 31 29.1 +930 +3.11% 5,200 - - - 100 0
FUESSVFL 28.1 29.64 29.06 29.65 29 +1,540 +5.48% 42,400 - - - 3,400 0
FUETCC50 13.77 14.34 13.83 14.34 13.83 +570 +4.14% 12,200 - - - 0 0
FUETPVND 11 0 0 0.00% - - - - 0 0
FUEVFVND 35.33 37.05 36.78 37.1 36.2 +1,720 +4.87% 156,800 - - - 278,600 11,300
FUEVN100 24.2 25.4 24.99 25.5 24.6 +1,200 +4.96% 187,900 - - - 103,900 38,400
GAS 77.3 79.9 79 80.4 78.3 +2,600 +3.36% 1,438,600 192,794,686 11,544.59 17.19 519,600 26,420
GDT 19 19.15 19.05 19.15 19 +150 +0.79% 9,200 472,051 28.27 6.54 0 110
GEE 188 200.7 190 201 190 +12,700 +6.76% 1,038,500 73,456,191 4,398.57 22.50 51,250 17,400
GEG 15 15.6 15.4 15.6 15.2 +600 +4% 1,511,800 6,591,131 394.68 89.66 37,500 0
GEL 34.95 36.4 35.5 36.55 35.4 +1,450 +4.15% 8,249,200 28,756,000 1,721.92 59.87 906,900 2,800
GEX 36.65 39.2 37.8 39.2 37.55 +2,550 +6.96% 14,559,100 35,374,039 2,118.21 23.93 981,200 207,030
GHC 27.6 27.8 27.6 27.8 26.5 +200 +0.72% 35,400 1,325,018 79.34 8.26 100 0
GIL 13.55 13.85 13.8 13.9 13.6 +300 +2.21% 412,100 1,407,108 84.26 43.55 22,200 1,400
GMD 71.9 74.5 73.3 75.1 72.7 +2,600 +3.62% 2,957,300 31,773,886 1,902.63 19.41 1,825,900 713,800
GMH 7.72 7.82 7.77 7.82 7.77 +100 +1.3% 600 129,030 7.73 7.24 0 0
GSP 11.1 11.35 11.2 11.35 11.15 +250 +2.25% 23,300 696,655 41.72 8.72 0 0
GTA 8.61 0 0 0.00% - 84,636 5.07 - 0 0
GVR 31.5 33.2 32.5 33.4 32.05 +1,700 +5.4% 3,915,600 132,800,000 7,952.10 26.56 350,500 539,000
HAG 15.55 16.25 15.9 16.25 15.7 +700 +4.5% 5,248,200 20,595,238 1,233.25 - 533,500 177,100
HAH 54.5 56.4 56.2 56.4 55.2 +1,900 +3.49% 893,700 10,481,399 627.63 8.26 17,300 220,060
HAP 7.59 7.6 7.55 7.78 7.39 +10 +0.13% 33,800 843,161 50.49 8.30 100 3,200
HAR 3.39 3.46 3.42 3.51 3.35 +70 +2.06% 277,000 331,067 19.82 19.33 10,900 6,200
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 3,000 63,180 3.78 - 0 0
HAX 10.2 10.5 10.5 10.6 10.35 +300 +2.94% 368,300 1,128,117 67.55 362.07 69,400 22,600
HCD 7.78 7.9 8.28 8.28 7.9 +120 +1.54% 11,100 291,975 17.48 14.58 0 0
HCM 24.25 25.4 25 25.9 24.55 +1,150 +4.74% 30,192,700 27,430,899 1,642.57 17.30 388,800 1,548,300
HDB 25.1 26.35 25.7 26.5 25.55 +1,250 +4.98% 23,664,600 131,889,031 7,897.55 7.35 2,120,600 6,240,680
HDC 17.9 18.9 18.45 19 18.25 +1,000 +5.59% 3,630,200 3,775,361 226.07 5.31 233,000 8,200
HDG 27.8 28.75 28.5 28.9 27.9 +950 +3.42% 1,978,300 10,636,437 636.91 13.81 37,900 43,700
HHP 12.3 12.5 12.2 12.6 12.2 +200 +1.63% 833,600 1,081,929 64.79 25.05 24,100 64,500
HHS 12.9 13.8 13.5 13.8 13.15 +900 +6.98% 4,018,800 5,961,406 356.97 13.83 58,800 81,100
HHV 11.8 12.25 12.15 12.35 12 +450 +3.81% 7,375,600 6,093,554 364.88 9.86 304,400 126,840
HID 5.05 5.05 5.05 5.15 4.85 0 0.00% 841,300 387,619 23.21 71.13 7,200 47,100
HII 5.18 5.39 5.22 5.5 5.21 +210 +4.05% 112,500 397,044 23.78 7.82 2,900 500
HMC 11.45 11.55 11.85 11.85 11.5 +100 +0.87% 7,200 315,315 18.88 10.10 0 0
HNA 22 23 22 23 22 +1,000 +4.55% 300 5,410,341 323.97 11.37 0 0
HPA 38.1 38.5 39.2 39.2 38.3 +400 +1.05% 52,500 9,817,500 587.87 6.58 10 1,600
HPG 26.8 28 27.5 28.05 27.4 +1,200 +4.48% 67,646,600 214,913,044 12,869.04 14.19 13,863,710 1,932,540
HPX 4.75 4.93 4.94 4.94 4.75 +180 +3.79% 562,200 1,499,551 89.79 26.51 47,100 0
HQC 2.52 2.64 2.6 2.64 2.56 +120 +4.76% 3,717,300 1,522,222 91.15 21.64 362,800 162,500
HRC 47 43.75 44 44 43.75 -3,250 -6.91% 3,700 1,321,540 79.13 37.62 0 0
HSG 14.55 15.1 15.05 15.25 14.9 +550 +3.78% 4,306,300 9,376,833 561.49 13.28 1,148,020 26,400
HSL 4.98 5.06 5.19 5.32 4.9 +80 +1.61% 501,400 195,151 11.69 28.91 21,100 300
HT1 14.6 15.1 15.3 15.3 14.9 +500 +3.42% 384,200 5,762,008 345.03 21.06 14,300 50,100
HTG 41.9 42.3 42 42.35 41.9 +400 +0.95% 10,800 1,522,915 91.19 5.65 0 0
HTI 24.3 24.8 24.45 24.8 24.45 +500 +2.06% 31,800 618,740 37.05 3.72 800 4,500
HTL 22 22.2 22.1 22.2 22.1 +200 +0.91% 600 266,400 15.95 10.71 0 0
HTN 7.02 7.25 7.2 7.4 7.12 +230 +3.28% 157,300 646,094 38.69 36.43 14,700 0
HTV 11.2 0 0 0.00% - 146,765 8.79 - 0 0
HU1 5.85 5.85 5.85 5.85 5.85 0 0.00% 200 58,500 3.50 15.52 0 0
HUB 13.3 13.35 14 14 13.3 +50 +0.38% 55,000 403,742 24.18 6.10 700 0
HVH 11.7 11.9 11.85 11.95 11.75 +200 +1.71% 183,300 755,523 45.24 12.36 5,300 0
HVN 21.4 22.7 22.8 22.8 22.3 +1,300 +6.07% 1,542,500 50,266,748 3,009.98 7.70 1,600 33,000
ICT 17.85 17.9 17.85 17.9 17.8 +50 +0.28% 12,400 576,112 34.50 18.12 0 0
IDI 6.6 6.8 6.65 6.81 6.63 +200 +3.03% 560,400 1,857,574 111.23 27.42 63,600 100
IJC 10 10.2 10.2 10.3 10 +200 +2% 2,838,000 6,421,723 384.53 7.74 340,300 339,100
ILB 21.3 21.35 21.4 21.4 21.3 +50 +0.23% 49,400 815,559 48.84 8.09 0 0
IMP 55.5 55.6 56 56 55.1 +100 +0.18% 30,400 8,562,898 512.75 28.14 1,100 800
ITC 11.35 11.65 11.7 11.75 11.5 +300 +2.64% 115,000 1,117,643 66.92 34.78 0 0
ITD 16.25 16.3 16.25 16.3 16.05 +50 +0.31% 33,100 426,617 25.55 8.85 0 100
JVC 4.27 4.45 4.46 4.46 4.3 +180 +4.22% 124,100 500,626 29.98 10.02 8,200 0
KBC 31.75 33.45 32.95 33.45 32.05 +1,700 +5.35% 4,279,600 31,501,697 1,886.33 13.65 292,200 309,040
KDC 47.8 48.8 48.9 48.9 47.8 +1,000 +2.09% 336,200 14,142,548 846.86 27.07 10,300 63,860
KDH 25 26.15 25.85 26.4 25.5 +1,150 +4.6% 4,399,100 29,345,920 1,757.24 30.06 723,200 492,900
KHG 5.32 5.49 5.41 5.52 5.34 +170 +3.2% 9,851,100 2,467,399 147.75 35.88 445,600 0
KHP 10.7 10.75 10.6 10.75 10.6 +50 +0.47% 9,600 649,050 38.87 11.45 0 0
KLB 13.9 14.2 14.15 14.3 13.7 +300 +2.16% 662,400 - - 4.43 130 4,600
KMR 2.72 2.72 2.67 2.73 2.63 0 0.00% 15,500 154,708 9.26 30.91 200 0
KOS 38.65 38.65 38.7 38.9 38.65 0 0.00% 363,800 8,367,004 501.02 439.20 12,800 0
KSB 15.5 16.1 15.95 16.15 15.7 +600 +3.87% 1,147,100 1,842,544 110.33 13.70 42,300 0
L10 25.2 0 0 0.00% - 246,708 14.77 - 0 0
LAF 17 16.9 16.8 16.9 16.8 -100 -0.59% 6,300 257,354 15.41 6.75 0 0
LBM 29.6 31 29.6 31 29.6 +1,400 +4.73% 30,000 1,240,000 74.25 8.73 12,400 900
LCG 9.54 9.96 9.8 10.05 9.75 +420 +4.4% 2,622,400 2,057,757 123.22 14.58 356,600 500
LDG 3.47 3.63 3.56 3.67 3.51 +160 +4.61% 1,201,800 927,886 55.56 10.03 221,900 14,700
LGC 60.9 60.9 56.7 60.9 56.7 0 0.00% 700 12,918,736 773.58 23.51 0 0
LGL 5.53 5.8 5.88 5.9 5.62 +270 +4.88% 651,400 298,683 17.89 14.61 900 0
LHG 27.9 28.4 28.6 28.8 28.3 +500 +1.79% 83,400 1,420,341 85.05 5.56 16,000 6,500
LIX 32.5 33.4 32.55 33.4 32.25 +900 +2.77% 45,800 2,164,320 129.60 12.07 11,700 3,000
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 48 47.5 49 50 47.45 -500 -1.04% 1,739,200 141,895,900 8,496.76 12.42 97,100 80,060
LSS 8.41 8.46 8.43 8.5 8.43 +50 +0.59% 67,200 761,625 45.61 6.25 0 0
MBB 25.6 26.6 26.45 26.65 26.1 +1,000 +3.91% 33,405,300 214,262,998 12,830.12 8.00 4,380,350 15,798,600
MCH 140.1 141.2 143.4 143.4 140 +1,100 +0.79% 200,700 - - 25.41 12,000 38,300
MCM 25.45 25.85 26 26.05 25.45 +400 +1.57% 31,400 2,843,500 170.27 14.65 1,900 0
MCP 27.1 27.5 27.1 27.5 27 +400 +1.48% 21,500 546,382 32.72 59.01 0 0
MDG 38.15 40.7 40.7 40.7 40.7 +2,550 +6.68% 100 420,219 25.16 9.76 0 0
MHC 9.25 9.58 9.47 9.59 9.37 +330 +3.57% 96,300 416,502 24.94 35.35 0 1,000
MIG 19.1 19.3 19.45 19.55 19.1 +200 +1.05% 196,700 3,887,664 232.79 12.43 13,400 20,440
MSB 11.55 12.2 11.8 12.25 11.65 +650 +5.63% 19,869,900 38,064,000 2,279.28 6.76 914,420 71,920
MSH 36.25 37.45 37 37.5 36.65 +1,200 +3.31% 294,300 4,213,912 252.33 6.86 9,200 25,900
MSN 75.1 77.7 77.2 77.8 76.3 +2,600 +3.46% 10,008,300 118,142,223 7,074.38 28.67 1,572,200 1,777,730
MWG 78 81.9 80.6 82 79.9 +3,900 +5% 10,192,500 120,263,887 7,201.43 17.16 2,688,150 2,696,500
NAB 13.05 13.45 13.2 13.6 13.2 +400 +3.07% 2,134,400 18,460,805 1,105.44 5.52 105,700 367,400
NAF 47.9 48.35 47.95 48.5 47.65 +450 +0.94% 561,700 342,508 20.51 18.84 0 70,500
NBB 18.2 18.4 18.2 18.4 18 +200 +1.1% 33,900 1,842,940 110.36 206.74 400 200
NCT 90.8 91.4 91.5 91.5 91 +600 +0.66% 10,200 2,391,548 143.21 6.76 200 6,000
NHA 12.5 13.35 13 13.35 12.65 +850 +6.8% 317,800 864,932 51.79 7.89 17,200 2,200
NHH 10.05 10.35 10.05 10.75 10.05 +300 +2.99% 283,200 1,169,177 70.01 8.77 500 3,900
NHT 11.55 11.7 11.7 11.7 11.7 +150 +1.3% 1,000 280,843 16.82 5.82 0 0
NKG 13.55 14.15 14.05 14.15 13.8 +600 +4.43% 5,511,300 6,333,128 379.23 31.31 366,200 31,100
NLG 27.7 29.35 28.8 29.6 28.35 +1,650 +5.96% 4,280,700 14,237,608 852.55 21.53 837,300 49,130
NNC 43.25 43.5 42.15 43.85 42.1 +250 +0.58% 111,800 953,520 57.10 7.09 5,100 500
NO1 5.59 5.6 5.68 5.68 5.5 +10 +0.18% 204,600 134,400 8.05 17.61 0 0
NSC 73.4 77 73.4 77 73.4 +3,600 +4.9% 9,100 1,353,238 81.03 6.27 9,100 0
NT2 25.2 26.2 25.95 26.3 25.5 +1,000 +3.97% 602,200 7,542,352 451.64 6.84 27,000 155,600
NTC 142 144.9 142 144.9 142 +2,900 +2.04% 16,800 3,477,597 208.24 10.81 0 0
NTL 15.8 16.3 16.3 16.4 15.95 +500 +3.16% 713,000 1,988,272 119.06 122.56 44,100 17,900
NVL 14.75 15.75 15.2 15.75 14.9 +1,000 +6.78% 30,279,800 35,193,319 2,107.38 18.17 2,162,000 1,616,010
NVT 7.99 7.99 7.99 7.99 7.99 0 0.00% 100 723,095 43.30 - 0 0
OCB 10.9 11.6 11.2 11.6 11.05 +700 +6.42% 3,582,300 28,603,154 1,712.76 7.76 1,552,200 377,080
OGC 2.96 2.99 3.01 3.02 2.96 +30 +1.01% 476,500 897,000 53.71 13.35 4,100 600
OPC 22.05 22.85 22.5 22.85 21.95 +800 +3.63% 6,100 1,463,563 87.64 14.86 0 0
ORS 13.45 13.8 13.9 14.2 13.65 +350 +2.6% 7,583,800 4,636,796 277.65 39.20 0 81,300
PAC 23.95 24.7 24.5 24.9 24.15 +750 +3.13% 622,200 1,721,771 103.10 16.26 52,500 0
PAN 31.35 31.9 31.8 32.35 31.65 +550 +1.75% 613,100 6,663,743 399.03 10.40 29,300 5,500
PC1 25.8 27.3 26.7 27.6 26.2 +1,500 +5.81% 6,689,000 11,228,090 672.34 12.21 1,283,400 121,380
PDN 107.1 108.7 109 109 108 +1,600 +1.49% 2,300 4,026,673 241.12 14.79 0 0
PDR 15.7 16.6 16.1 16.65 15.9 +900 +5.73% 16,441,600 16,264,836 973.94 31.09 408,100 162,170
PDV 9.33 9.51 9.56 9.56 9.24 +180 +1.93% 20,000 - - 7.58 0 0
PET 46.35 49.55 48.9 49.55 47 +3,200 +6.9% 751,400 5,288,082 316.65 21.51 0 0
PGC 13.85 14 13.9 14 13.8 +150 +1.08% 86,300 844,750 50.58 11.61 700 0
PGD 23.5 23.9 23.5 23.9 23.5 +400 +1.7% 2,100 2,366,036 141.68 15.14 0 0
PGI 19.7 0 0 0.00% - 2,184,667 130.82 - 0 0
PGV 23.5 24.1 23.85 24.35 23.6 +600 +2.55% 20,600 27,075,580 1,621.29 7.28 0 0
PHC 4.55 4.86 4.55 4.86 4.55 +310 +6.81% 69,800 246,314 14.75 11.12 0 0
PHR 60.5 63 61.6 63 61.5 +2,500 +4.13% 314,700 8,536,449 511.16 20.22 103,000 26,900
PIT 8 8.49 8.05 8.49 8 +490 +6.13% 3,000 120,645 7.22 - 0 0
PJT 8.34 0 0 0.00% - 207,522 12.43 - 0 0
PLP 5.3 5.13 5.3 5.33 5.13 -170 -3.21% 42,900 512,999 30.72 12.48 500 1,100
PLX 38.6 40.5 39.5 40.75 38.95 +1,900 +4.92% 3,490,600 51,458,986 3,081.38 27.51 704,700 37,100
PMG 6.8 6.7 6.5 6.8 6.5 -100 -1.47% 3,700 310,453 18.59 12.52 100 0
PNC 27.95 26 26 26 26 -1,950 -6.98% 100 280,783 16.81 137.57 0 0
PNJ 100 107 103.5 107 102.7 +7,000 +7% 971,800 36,502,954 2,185.81 13.98 0 2,200
POW 12.5 13 12.8 13 12.65 +500 +4% 11,313,600 39,881,994 2,388.14 14.93 675,000 270,820
PPC 10.2 10.35 10.3 10.35 10.15 +150 +1.47% 467,300 3,318,345 198.70 20.10 0 19,200
PTB 47.3 49.35 48 49.9 47.7 +2,050 +4.33% 467,600 3,964,092 237.37 6.64 316,100 12,300
PTC 7.3 7.35 7.35 7.35 7.3 +50 +0.68% 72,400 236,608 14.17 4.84 0 400
PTL 2.75 2.77 2.76 2.79 2.68 +20 +0.73% 25,000 277,000 16.59 - 0 0
PVD 32.25 32.95 32.75 33 32.05 +700 +2.17% 4,670,200 18,316,246 1,096.78 21.38 995,000 1,315,800
PVP 14.35 14.8 14.5 14.8 14.45 +450 +3.14% 294,500 1,534,796 91.90 8.36 34,700 10,900
PVT 20.9 22 21.45 22.05 21.05 +1,100 +5.26% 8,833,700 10,338,487 619.07 10.60 1,057,620 32,420
QCG 13.2 13.5 13.6 13.65 13.25 +300 +2.27% 179,500 3,714,243 222.41 21.67 11,100 7,200
QNP 32 32 32 32 32 0 0.00% 200 1,293,118 77.43 9.06 0 0
RAL 86.7 87.2 87.1 87.2 86 +500 +0.58% 4,500 2,053,335 122.95 5.69 0 0
REE 65.2 66.7 66.2 67 65.7 +1,500 +2.3% 1,457,500 36,128,598 2,163.39 14.29 132,800 75,000
RYG 10.8 10.8 11 11 10.6 0 0.00% 101,200 486,000 29.10 13.01 4,400 900
S4A 33.7 0 0 0.00% - 1,422,140 85.16 - 0 0
SAB 44.05 45.4 44.95 45.55 44.5 +1,350 +3.06% 901,300 58,228,332 3,486.73 13.56 172,300 82,920
SAM 6.76 7.22 6.86 7.23 6.8 +460 +6.8% 479,400 2,743,318 164.27 28.76 0 1,600
SAV 12.95 13.4 13.45 13.45 13.35 +450 +3.47% 6,600 332,242 19.89 35.92 0 0
SBA 28.45 28.5 28.45 28.5 28.15 +50 +0.18% 2,100 1,723,915 103.23 10.16 0 0
SBG 11.45 11.5 11.55 11.6 11.3 +50 +0.44% 66,000 575,000 34.43 10.66 600 5,300
SBT 21.85 21.95 21.85 21.95 21.7 +100 +0.46% 492,500 18,769,721 1,123.94 26.38 4,700 51,600
SBV 6.56 6.6 6.5 6.71 6.28 +40 +0.61% 9,600 189,354 11.34 - 100 0
SC5 15.1 15.1 15 15.8 15 0 0.00% 1,800 226,251 13.55 5.50 0 0
SCR 5.9 6.2 6.1 6.21 6.01 +300 +5.08% 1,611,100 2,669,689 159.86 35.03 256,000 208,600
SCS 53.1 54.2 54.6 54.6 53.6 +1,100 +2.07% 166,600 5,532,572 331.29 7.62 19,000 9,800
SFC 18.4 18 18 18 18 -400 -2.17% 300 203,246 12.17 10.24 0 0
SFG 10.5 10.5 10.5 10.5 10.5 0 0.00% 5,100 502,922 30.12 15.70 0 0
SFI 26.8 28 28 28 28 +1,200 +4.48% 3,800 680,737 40.76 7.23 0 0
SGN 51.3 52.1 51.9 52.2 51.5 +800 +1.56% 7,400 1,745,277 104.51 9.87 300 400
SGR 15.25 15.75 15.55 15.8 15.25 +500 +3.28% 425,100 1,100,531 65.90 13.38 28,400 800
SGT 15.4 15.65 15.6 16 15.2 +250 +1.62% 76,200 2,316,250 138.70 6.96 0 0
SHA 4 3.99 4 4.02 3.98 -10 -0.25% 15,000 133,452 7.99 9.88 0 0
SHB 14.7 15.3 15 15.35 14.85 +600 +4.08% 80,529,600 70,283,669 4,208.60 5.88 2,230,200 1,050,180
SHI 14.25 14.15 14.15 14.25 14.05 -100 -0.70% 312,200 2,404,786 144.00 47.80 8,900 1,000
SHP 34.3 34.45 34.3 34.5 34.25 +150 +0.44% 2,300 3,486,559 208.78 12.16 0 0
SIP 60.4 61.3 61.4 61.5 60.2 +900 +1.49% 374,400 14,841,523 888.71 12.33 37,200 13,700
SJD 13.95 14 14 14.05 13.95 +50 +0.36% 40,900 965,981 57.84 6.01 0 1,000
SJS 49 49.3 49.4 49.5 49.2 +300 +0.61% 19,600 14,665,509 878.17 40.41 900 900
SKG 9.13 9.27 9.25 9.3 9.17 +140 +1.53% 115,300 616,434 36.91 12.86 8,900 0
SMA 8.5 0 0 0.00% - 172,999 10.36 - 0 0
SMB 40.2 40.15 40.2 40.2 39.7 -50 -0.12% 4,600 1,198,343 71.76 7.83 0 0
SMC 12.25 12.5 12.25 12.9 12.25 +250 +2.04% 294,000 920,085 55.09 5.11 13,800 0
SPM 8.5 0 0 0.00% - 117,045 7.01 - 0 0
SRC 53 54 55 55.5 54 +1,000 +1.89% 17,800 1,515,422 90.74 61.57 0 0
SRF 6.74 6.68 6.79 6.8 6.5 -60 -0.89% 39,100 225,696 13.51 11.30 0 1,500
SSB 16.8 17 17 17 16.85 +200 +1.19% 1,785,200 48,365,000 2,896.11 9.04 89,700 181,100
SSC 28.2 28.5 28.5 28.5 28.5 +300 +1.06% 200 378,246 22.65 30.65 0 0
SSI 27.5 29.4 28.7 29.4 28.5 +1,900 +6.91% 65,778,300 73,238,274 4,385.53 14.32 3,913,500 1,739,490
ST8 3.28 3.32 3.3 3.35 3.28 +40 +1.22% 121,300 85,393 5.11 - 200 0
STB 61.7 66 63.5 66 63.1 +4,300 +6.97% 9,822,700 124,424,237 7,450.55 20.95 1,031,700 237,690
STG 30.55 0 0 0.00% - 3,001,640 179.74 - 0 0
STK 13.7 13.7 13.7 13.8 13.65 0 0.00% 38,000 1,919,687 114.95 38.38 0 28,150
SVC 18.4 18.2 19.45 19.5 17.65 -200 -1.09% 8,300 1,697,665 101.66 3.79 0 0
SVD 3.3 3.38 3.25 3.38 3.2 +80 +2.42% 17,800 93,308 5.59 73.48 0 0
SVT 10.8 11.25 11.3 11.3 11.25 +450 +4.17% 200 194,749 11.66 7.25 0 0
SZC 27.65 28.65 29 29 28.15 +1,000 +3.62% 982,700 5,156,595 308.78 16.24 19,100 554,500
SZL 48.35 48.6 50.3 50.3 48.35 +250 +0.52% 32,800 1,328,945 79.58 11.81 0 0
TAL 44.3 45.5 45.3 45.5 43.9 +1,200 +2.71% 435,900 14,189,175 849.65 23.47 159,800 33,900
TBC 34.7 34.8 34.5 34.8 34.5 +100 +0.29% 1,200 2,209,800 132.32 11.50 0 0
TCB 28.7 30.7 29.75 30.7 29.5 +2,000 +6.97% 18,128,900 217,547,581 13,026.80 8.59 2,427,800 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 16.15 17.25 16.95 17.25 16.45 +1,100 +6.81% 14,833,000 15,733,884 942.15 13.48 2,474,100 188,100
TCI 9.92 10.45 9.9 10.55 9.9 +530 +5.34% 385,900 1,208,239 72.35 - 3,800 300
TCL 33.7 33.85 33.9 33.95 33.5 +150 +0.45% 22,100 1,020,863 61.13 7.75 0 100
TCM 22.15 22.85 22.4 22.85 22.1 +700 +3.16% 1,751,700 2,560,086 153.30 10.57 600 1,300
TCO 11.7 12.4 11.9 12.5 11.1 +700 +5.98% 605,000 388,376 23.26 10.40 0 0
TCR 2.53 2.7 2.53 2.7 2.53 +170 +6.72% 16,700 27,987 1.68 61.36 0 0
TCT 19.55 19.65 19.55 19.95 19.55 +100 +0.51% 6,600 251,284 15.05 9.85 0 0
TCX 48 51.3 49.95 51.3 49.45 +3,300 +6.88% 3,278,000 106,712,106 6,389.95 18.91 731,000 34,200
TDC 10.95 10.95 11 11 10.85 0 0.00% 191,600 1,095,000 65.57 5.17 0 1,200
TDG 2.56 2.62 2.64 2.64 2.53 +60 +2.34% 79,700 63,433 3.80 11.10 0 0
TDH 3.65 3.7 3.8 3.8 3.65 +50 +1.37% 162,900 416,815 24.96 - 5,900 5,100
TDM 57.2 57.2 57.4 57.4 56.7 0 0.00% 1,900 6,292,000 376.77 32.72 0 200
TDP 29.5 29.55 29.4 30.5 29.4 +50 +0.17% 252,400 2,768,822 165.80 26.99 20,800 28,600
TDW 47.9 46.1 46.1 46.1 46.1 -1,800 -3.76% 100 391,850 23.46 6.48 0 0
TEG 5.95 5.97 6 6 5.9 +20 +0.34% 26,400 721,215 43.19 32.27 0 0
THG 43 44.4 43.05 44.7 43.05 +1,400 +3.26% 32,200 1,382,168 82.76 9.38 13,700 500
TIP 18.4 18.5 18.5 18.6 18.45 +100 +0.54% 90,000 1,202,645 72.01 5.57 0 1,100
TIX 41 0 0 0.00% - 1,230,000 73.65 - 0 0
TLD 8.3 8.32 8.28 8.35 8.28 +20 +0.24% 213,700 646,808 38.73 9.77 3,200 0
TLG 48.3 50.4 48.45 50.5 48.35 +2,100 +4.35% 261,800 4,865,028 291.32 10.49 98,900 15,000
TLH 4.5 4.63 4.63 4.66 4.6 +130 +2.89% 182,000 520,042 31.14 102.89 3,600 0
TMP 55.4 0 0 0.00% - 3,878,000 232.22 - 0 0
TMS 40.8 40.5 38.75 40.5 38.75 -300 -0.74% 1,000 6,995,735 418.91 19.53 0 520
TMT 11.4 11.6 11.4 11.6 11.2 +200 +1.75% 18,500 427,785 25.62 6.81 100 100
TN1 15.5 15.95 15.8 16 15.8 +450 +2.9% 1,600 958,523 57.40 17.11 0 0
TNC 27.5 0 0 0.00% - 529,375 31.70 - 0 0
TNH 10.1 10.15 10.2 10.25 10.1 +50 +0.5% 85,500 16,828,694 1,007.71 - 100 0
TNI 4.36 4.55 4.5 4.55 4.36 +190 +4.36% 82,200 238,875 14.30 5.46 700 0
TNT 8.28 8.78 7.86 8.78 7.86 +500 +6.04% 74,700 447,780 26.81 32.76 0 0
TPB 15.75 16.5 16.2 16.6 16.15 +750 +4.76% 17,311,600 43,592,277 2,610.32 6.18 2,515,400 103,770
TPC 11.05 0 0 0.00% - 185,827 11.13 - 0 0
TRA 70.9 69.7 70 70 69 -1,200 -1.69% 5,100 2,889,103 173.00 13.97 0 0
TRC 70.9 72 72.5 72.5 71 +1,100 +1.55% 98,900 2,097,000 125.57 8.45 4,000 62,440
TSA 14.8 15.3 14.8 15.3 14.8 +500 +3.38% 100,100 618,502 37.04 21.73 0 400
TSC 2.39 2.47 2.44 2.49 2.42 +80 +3.35% 145,600 486,242 29.12 - 0 0
TTA 11.5 11.8 11.65 11.8 11.5 +300 +2.61% 847,400 2,106,997 126.17 11.29 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TTF 2.59 2.68 2.65 2.7 2.65 +90 +3.47% 637,700 1,102,010 65.99 99.26 127,700 0
TV2 36.1 37.15 36.85 37.35 36.35 +1,050 +2.91% 283,500 2,508,597 150.22 38.78 21,900 0
TVB 7.48 7.67 7.66 7.67 7.53 +190 +2.54% 38,100 859,784 51.48 40.16 0 0
TVS 13.25 14 13.5 14 13.3 +750 +5.66% 381,400 3,142,159 188.15 9.33 110,000 62,300
TVT 16 16 16 16 16 0 0.00% 3,200 336,000 20.12 8.61 0 0
TYA 17.6 18.05 17.7 18.05 17.65 +450 +2.56% 900 110,564 6.62 4.82 0 100
UIC 60.5 61 61 61 61 +500 +0.83% 1,000 506,788 30.35 4.99 0 0
VAB 10.1 10.45 10.3 10.45 10.25 +350 +3.47% 796,100 8,530,969 510.84 4.96 0 6,400
VAF 20.5 0 0 0.00% - 772,140 46.24 - 0 0
VCA 7.07 7.05 7.02 7.1 7.02 -20 -0.28% 800 107,071 6.41 - 0 0
VCB 58 60.2 59.2 60.3 58.8 +2,200 +3.79% 13,743,100 503,011,641 30,120.46 15.62 1,054,410 4,595,640
VCF 298 300 298 300 298 +2,000 +0.67% 400 7,973,741 477.47 15.40 0 0
VCG 21.35 22.25 22.7 22.7 22 +900 +4.22% 11,834,000 14,383,920 861.31 3.92 85,200 193,200
VCI 27.2 29 28.75 29 27.85 +1,800 +6.62% 20,082,500 33,281,326 1,992.89 15.64 1,919,750 210,890
VCK 36.85 37.9 37.5 37.9 36.85 +1,050 +2.85% 11,153,300 92,283,457 5,525.96 13.82 179,400 457,400
VDP 60.5 0 0 0.00% - 1,336,045 80.00 - 0 0
VDS 14.35 15.35 15.1 15.35 14.75 +1,000 +6.97% 1,506,800 4,175,200 250.01 14.56 165,200 9,900
VFG 49.5 50.1 49.5 50.2 49.5 +600 +1.21% 5,400 2,089,802 125.14 6.51 0 0
VGC 44.5 45.9 45.55 46.55 44.7 +1,400 +3.15% 1,568,000 20,579,265 1,232.29 14.66 42,600 968,700
VHC 58.7 59.2 59.5 59.6 58.7 +500 +0.85% 956,400 13,287,627 795.67 9.37 65,480 279,120
VHM 115 123 117.9 123 117.6 +8,000 +6.96% 5,534,000 505,211,676 30,252.20 12.06 2,161,100 2,290,300
VIB 16.7 17.35 17.05 17.45 16.9 +650 +3.89% 11,248,400 59,059,499 3,536.50 8.11 193,600 1,043,700
VIC 143.4 153.4 150 153.4 147.1 +10,000 +6.97% 4,034,100 591,052,580 35,392.37 107.12 504,550 8,635,400
VID 4.95 4.95 4.95 4.95 4.95 0 0.00% 100 202,139 12.10 450.00 0 0
VIP 11.5 11.8 11.65 11.85 11.55 +300 +2.61% 396,600 807,957 48.38 12.28 16,600 0
VIX 16.95 18.1 18 18.1 17.6 +1,150 +6.78% 75,304,700 27,718,880 1,659.81 5.12 5,399,900 2,563,050
VJC 163.5 169.5 166 169.5 164.7 +6,000 +3.67% 1,266,500 91,803,121 5,497.19 45.47 38,870 82,810
VMD 15.15 15.25 15.15 15.25 15.15 +100 +0.66% 300 235,464 14.10 10.52 0 0
VND 16.05 17.15 17 17.15 16.6 +1,100 +6.85% 27,424,100 26,107,443 1,563.32 12.91 1,698,900 606,870
VNE 3.96 4.01 4.11 4.11 3.96 +50 +1.26% 265,000 329,041 19.70 - 2,000 0
VNG 6.92 6.81 7 7 6.81 -110 -1.59% 1,000 662,454 39.67 101.64 0 0
VNL 19.4 19.6 19.4 19.6 19.4 +200 +1.03% 6,800 277,154 16.60 5.19 0 0
VNM 61 62.6 62.2 62.7 61.7 +1,600 +2.62% 5,568,500 130,831,211 7,834.20 15.54 839,800 914,180
VNS 8 8.13 8.01 8.27 8 +130 +1.63% 42,000 551,695 33.04 6.62 200 26,000
VOS 12.4 12.9 12.8 13 12.4 +500 +4.03% 1,928,800 1,806,000 108.14 5.93 183,600 114,100
VPB 26.05 27.6 27.2 27.75 26.65 +1,550 +5.95% 24,909,900 218,976,291 13,112.35 9.13 3,573,070 4,575,200
VPD 23.65 23.65 23.65 23.7 23.5 0 0.00% 5,600 2,520,845 150.95 9.61 0 0
VPG 3.75 4.01 4.01 4.01 3.85 +260 +6.93% 952,300 354,547 21.23 - 7,700 0
VPH 3.72 3.72 3.72 3.73 3.5 0 0.00% 60,700 354,731 21.24 - 400 3,300
VPI 57.6 58 58 58.1 57.5 +400 +0.69% 753,800 18,562,875 1,111.55 47.50 0 142,000
VPL 81.9 85 83.7 85.5 82 +3,100 +3.79% 612,900 152,430,532 9,127.58 137.54 66,600 92,600
VPS 8.88 8.95 8.88 8.99 8.81 +70 +0.79% 22,200 218,924 13.11 9.35 0 0
VPX 28.1 29.15 29.6 29.6 28.6 +1,050 +3.74% 2,319,900 - - 12.66 124,500 147,900
VRC 12.85 12.9 12.6 12.95 12.4 +50 +0.39% 7,300 645,000 38.62 1,075.00 0 0
VRE 25.8 27.6 26.8 27.6 26.5 +1,800 +6.98% 7,005,000 62,715,988 3,755.45 9.73 1,705,810 107,600
VSC 24.6 25.4 25.7 25.7 25.1 +800 +3.25% 7,899,000 9,509,007 569.40 27.67 249,100 124,300
VSH 43.3 43.3 43.3 43.45 43 0 0.00% 2,000 10,229,246 612.53 11.86 0 200
VSI 28 28 28 28.85 28 0 0.00% 1,900 369,600 22.13 11.37 0 0
VTB 14.3 14.5 14.3 15 13.6 +200 +1.4% 5,800 156,666 9.38 10.05 100 100
VTO 11.6 11.85 11.65 11.9 11.65 +250 +2.16% 282,300 946,420 56.67 10.36 0 100
VTP 72.2 74.8 75.5 75.5 72.5 +2,600 +3.6% 422,100 9,109,372 545.47 26.14 17,300 5,700
VVS 99.6 97.1 96.8 102.5 92.9 -2,500 -2.51% 484,700 2,090,077 125.15 6.51 29,800 17,820
YBM 10.35 10.1 10 10.35 10 -250 -2.42% 2,800 324,963 19.46 6.31 0 0
YEG 9.84 10.1 10.05 10.1 9.9 +260 +2.64% 2,539,300 1,937,201 116.00 23.93 292,500 2,100
合計 7,358,881,175 440,651.57 105,988,510 85,921,400
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