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

2026/07/14 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 1,806.63
+6.09/+0.34%
売買高（相対取引を含む） 564,797,508 株
（前日比 -33.52%）
値上がり銘柄数 198
値下がり銘柄数 120
変わらず銘柄数 110
総銘柄数 428
売買代金（相対取引を含む） 14,261,575 百万VND
（前日比 -34.59%）
前日終値 1800.54 (07/13) 
始値 1793.23
高値 1806.77
安値 1774.22
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) 54,575,800 60,345,740 -5,769,940
VNX Allshare 2,901.91 +11.33 +0.39% VNSML 1,305.85 +1.31 +0.1% VN50Growth 1,034.67 +2.61 +0.25%
VN30 1,946.06 +6.22 +0.32% VNALL 1,843.99 +6.92 +0.38% VN Diamond 2,341.88 +25.79 +1.11%
VNMID 2,023.79 +21.84 +1.09% VNFIN Lead 2,811.19 +17.97 +0.64% VNMITECH 828.20 +5.94 +0.72%
VN100 1,868.47 +7.39 +0.4% VNFIN Select 2,963.21 +19.10 +0.65% VNDIVIDEND 914.81 +10.12 +1.12%
VNSHINE 834.91 +9.93 +1.2%
産業トレンド
+0.31 +0.66 +0.57 +0.46 +0.55 -0.71
+0.10 +0.26 +0.28 -0.34 -0.13 - -
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（2026/07/14 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 7.23 7.25 7.22 7.26 7.15 +20 +0.28% 595,000 2,854,635 176.21 7.51 50,400 14,400
AAM 6.6 6.69 6.3 6.8 6.3 +90 +1.36% 6,100 69,918 4.32 39.82 0 0
AAN 15.6 15.65 15.65 15.65 15.55 +50 +0.32% 74,100 1,017,250 62.79 12.62 0 0
AAT 2.7 2.72 2.7 2.72 2.66 +20 +0.74% 23,800 192,628 11.89 8.12 0 5,000
ABR 11.3 11.2 11.2 11.2 11.2 -100 -0.88% 300 224,000 13.83 15.03 0 0
ABS 3.23 3.45 3.31 3.45 3.3 +220 +6.81% 1,611,100 276,000 17.04 - 0 0
ABT 51.2 50.3 51.2 51.2 50.3 -900 -1.76% 22,600 592,396 36.57 4.47 0 1,100
ACB 22.45 22.85 22.35 23.1 22.3 +400 +1.78% 18,290,500 132,631,042 8,187.10 7.56 1,926,600 751,300
ACC 9.96 9.27 9.27 9.27 9.27 -690 -6.93% 34,700 973,350 60.08 18.69 0 0
ACG 32.4 32.4 32.4 32.4 32.4 0 0.00% 5,000 4,885,529 301.58 9.69 0 0
ACL 11.95 12.75 11.95 12.75 11.95 +800 +6.69% 4,100 639,527 39.48 18.67 0 0
ADG 8.5 0 0 0.00% - 181,734 11.22 - 0 0
ADP 23 23.05 23 23.05 23 +50 +0.22% 3,000 531,069 32.78 6.94 0 300
ADS 7.7 7.6 7.5 7.7 7.45 -100 -1.30% 169,900 580,600 35.84 6.00 0 0
AFX 10.15 10.1 10.15 10.15 10 -50 -0.49% 87,300 353,500 21.82 7.47 0 0
AGG 11.5 11.45 11.5 11.5 11.35 -50 -0.43% 112,600 1,860,947 114.87 4.91 100 0
AGR 14.5 14.65 14.4 14.75 14.35 +150 +1.03% 512,700 3,344,768 206.47 26.07 46,000 8,800
ANT 25.85 25 25.85 26 25 -850 -3.29% 24,300 600,093 37.04 4.26 0 100
ANV 18.85 18.8 18.6 19.2 18.6 -50 -0.27% 336,700 5,005,608 308.99 5.01 23,100 35,200
APG 4.95 5.04 4.95 5.04 4.87 +90 +1.82% 190,800 1,127,055 69.57 210.00 6,000 0
APH 5.56 5.58 5.56 5.58 5.47 +20 +0.36% 84,200 1,360,874 84.00 8.32 3,900 0
ASG 16.8 0 0 0.00% - 1,525,182 94.15 - 0 0
ASM 6.14 6.19 6.14 6.24 6.12 +50 +0.81% 702,700 2,520,532 155.59 61.90 55,000 400
ASP 9.1 9.24 9.3 9.3 8.91 +140 +1.54% 63,100 345,017 21.30 24.71 6,800 0
AST 63 63 63 63 63 0 0.00% 3,300 2,835,000 175.00 11.76 3,000 0
BAF 29.8 29.8 29.7 29.85 29.6 0 0.00% 1,096,300 10,871,782 671.10 59.72 43,100 262,100
BCE 7.38 6.87 6.87 6.87 6.87 -510 -6.91% 234,200 288,539 17.81 2.69 0 0
BCG 2.53 0 0 0.00% - 2,226,933 137.46 - 0 0
BCM 46 47.05 45.85 47.05 45.8 +1,050 +2.28% 314,500 48,696,750 3,005.97 14.48 39,200 4,300
BFC 55.5 57.2 55.4 57.5 54.6 +1,700 +3.06% 415,600 3,270,009 201.85 11.73 28,500 18,500
BHN 29.5 29.5 29.5 29.5 29.5 0 0.00% 700 6,838,100 422.10 14.63 0 0
BIC 22.65 22.15 22.5 22.55 22.15 -500 -2.21% 50,600 4,475,785 276.28 8.13 2,100 17,400
BID 39.95 40.25 39.95 40.5 39.4 +300 +0.75% 2,737,300 293,022,625 18,087.82 10.67 34,700 419,300
BKG 2.31 2.25 2.3 2.3 2.23 -60 -2.60% 85,200 161,120 9.95 15.96 0 0
BMC 12.25 12.3 12.35 12.35 12.05 +50 +0.41% 5,000 152,429 9.41 19.34 0 0
BMI 13.55 13.75 13.55 13.8 13.4 +200 +1.48% 39,900 2,070,030 127.78 9.36 9,300 100
BMP 148.6 150.9 148.6 151.8 148.6 +2,300 +1.55% 199,800 12,352,816 762.52 10.05 147,500 36,630
BRC 12.1 0 0 0.00% - 149,737 9.24 - 0 0
BSI 32.7 33 32.6 33.5 32.5 +300 +0.92% 414,200 8,906,751 549.80 16.40 3,300 35,400
BSR 25.75 27.2 26.35 27.45 26.2 +1,450 +5.63% 18,606,700 136,198,551 8,407.32 26.15 3,561,900 820,300
BTP 8.17 8.17 8.17 8.25 8.17 0 0.00% 8,800 494,167 30.50 11.61 0 0
BTT 42.5 0 0 0.00% - 573,750 35.42 - 0 0
BVH 57.5 58.6 57.5 59 57.5 +1,100 +1.91% 327,600 43,500,114 2,685.19 15.34 139,300 17,900
BWE 45.2 45.3 45.2 45.3 45 +100 +0.22% 130,800 9,962,768 614.99 12.11 47,000 1,200
C32 17.75 18 16.6 18.1 16.6 +250 +1.41% 1,100 541,049 33.40 10.32 100 0
C47 9.2 9.3 9.23 9.68 9.23 +100 +1.09% 73,400 337,983 20.86 6.47 0 0
CCC 7.48 0 0 0.00% - 307,091 18.96 - 0 0
CCI 18.9 0 0 0.00% - 442,036 27.29 - 0 0
CCL 4.12 4.18 4.05 4.18 4.05 +60 +1.46% 20,000 249,050 15.37 9.74 0 0
CDC 18.9 18.8 18.4 19 18.4 -100 -0.53% 228,100 1,984,252 122.48 53.11 6,600 12,500
CHP 27.75 27.6 27.75 27.75 27.6 -150 -0.54% 1,200 4,351,363 268.60 9.92 0 0
CIG 7.24 7.25 6.86 7.25 6.83 +10 +0.14% 14,100 370,040 22.84 3.26 0 0
CII 16.2 16.5 16.3 16.7 16.1 +300 +1.85% 6,151,000 11,087,757 684.43 84.18 204,900 3,360
CKG 6.63 6.6 6.69 6.7 6.5 -30 -0.45% 10,300 1,067,930 65.92 9.59 0 0
CLC 52 0 0 0.00% - 1,362,794 84.12 - 0 0
CLL 30.1 29.8 30.1 30.15 29.8 -300 -1.00% 2,100 1,013,200 62.54 10.79 0 0
CLW 44.5 41.4 41.4 41.4 41.4 -3,100 -6.97% 6,500 538,200 33.22 9.47 0 0
CMG 26.45 26.25 26.3 26.5 26 -200 -0.76% 136,100 6,113,649 377.39 14.80 2,300 0
CMV 7.98 0 0 0.00% - 144,884 8.94 - 0 0
CMX 5.28 5.32 5.31 5.39 5.29 +40 +0.76% 10,000 542,103 33.46 8.06 1,000 0
CNG 21.25 20.95 20.6 21.45 20.6 -300 -1.41% 5,000 735,330 45.39 13.57 0 0
COM 32.9 0 0 0.00% - 464,569 28.68 - 0 0
CRC 6 6 6 6.02 5.96 0 0.00% 770,200 640,200 39.52 6.74 7,500 5,700
CRE 6.72 6.9 6.72 6.91 6.72 +180 +2.68% 171,000 3,199,381 197.49 43.67 0 7,700
CRV 25.5 0 0 0.00% - 17,528,697 1,082.02 - 0 0
CSM 14.4 14.4 14.4 14.4 14.25 0 0.00% 146,800 1,492,204 92.11 35.04 16,400 0
CSV 22.75 22.7 22.75 22.8 22.2 -50 -0.22% 191,800 2,508,348 154.84 13.34 35,500 0
CTD 67.6 67.5 67.6 67.8 66.4 -100 -0.15% 473,900 7,548,067 465.93 14.80 182,400 83,950
CTF 16.95 17.05 17.15 17.15 16.7 +100 +0.59% 403,900 1,630,898 100.67 179.47 22,900 900
CTG 32.6 32.6 32.55 32.8 32.1 0 0.00% 11,189,700 253,202,395 15,629.78 7.32 935,700 4,246,150
CTI 19.55 19.6 19.1 19.6 19.1 +50 +0.26% 121,100 1,234,800 76.22 8.69 10,000 2,300
CTR 73.8 72.5 72.2 73 72.1 -1,300 -1.76% 187,000 8,292,976 511.91 13.83 1,150 117,700
CTS 26.9 27.15 27 27.15 26.05 +250 +0.93% 1,881,000 5,774,627 356.46 10.00 199,800 72,800
CVT 26.95 0 0 0.00% - 988,819 61.04 - 0 0
D2D 28.95 29.4 28.8 29.5 28.8 +450 +1.55% 26,400 889,636 54.92 3.91 3,300 0
DAH 2.85 2.9 2.85 2.9 2.85 +50 +1.75% 8,000 244,180 15.07 - 0 0
DAT 8.1 0 0 0.00% - 560,750 34.61 - 0 0
DBC 16.9 17.25 16.8 17.4 16.8 +350 +2.07% 1,585,400 7,435,552 458.98 4.41 226,700 76,140
DBD 51.2 51.1 50.9 51.1 50.1 -100 -0.20% 33,800 4,828,401 298.05 19.11 100 1,000
DBT 12.7 12.6 12.6 12.6 12.6 -100 -0.79% 119,300 276,788 17.09 20.52 0 0
DC4 7.01 6.98 7 7.03 6.92 -30 -0.43% 184,300 754,249 46.56 3.44 10,500 0
DCL 37.8 38.5 37.8 38.5 37.2 +700 +1.85% 460,600 2,812,080 173.59 144.19 0 0
DCM 32.55 33.65 32.8 33.9 32.7 +1,100 +3.38% 2,667,300 17,814,310 1,099.65 10.51 483,000 169,200
DGC 45.3 45.4 45.35 45.6 45.2 +100 +0.22% 348,100 17,241,940 1,064.32 6.13 0 25,700
DGW 38.55 39 38.4 39 38 +450 +1.17% 357,600 8,625,579 532.44 15.65 36,600 18,020
DHA 45.8 46.8 45.95 47.1 45.95 +1,000 +2.18% 10,300 688,946 42.53 6.28 100 800
DHC 31.9 31.6 31.9 31.9 31.5 -300 -0.94% 189,000 3,357,488 207.25 7.92 6,600 121,940
DHG 92.5 93 92.1 93.3 91.9 +500 +0.54% 4,500 12,159,385 750.58 14.74 500 850
DHM 6.4 6.4 6.3 6.4 6.3 0 0.00% 42,600 221,028 13.64 38.32 0 0
DIG 12.65 12.6 12.65 12.75 12.45 -50 -0.40% 6,116,400 10,035,033 619.45 12.75 284,500 197,900
DLG 2.45 2.43 2.45 2.49 2.39 -20 -0.82% 1,513,900 727,323 44.90 2.00 126,000 0
DMC 58 0 0 0.00% - 2,014,193 124.33 - 0 0
DPG 33 33.65 33 33.65 32.7 +650 +1.97% 238,100 3,990,456 246.32 10.49 12,500 14,900
DPM 23.4 24.4 23.85 24.4 23.5 +1,000 +4.27% 6,483,400 16,590,171 1,024.08 17.10 929,600 350,390
DPR 37.75 38.2 37.75 38.35 37.6 +450 +1.19% 164,100 3,319,043 204.88 11.49 34,500 1,000
DQC 9.91 10.05 9.7 10.05 9.7 +140 +1.41% 4,600 276,959 17.10 81.71 0 0
DRC 11.25 11.25 11.45 11.45 11.2 0 0.00% 149,600 1,737,329 107.24 14.67 0 0
DRH 1.75 1.78 1.75 1.8 1.75 +30 +1.71% 124,100 220,200 13.59 - 0 0
DRL 43.8 43.95 43.8 44 43.5 +150 +0.34% 2,900 417,525 25.77 9.33 0 0
DSC 12.2 12.2 12.2 12.2 12.05 0 0.00% 49,400 3,397,355 209.71 9.62 0 0
DSE 22.4 22.65 22.35 22.65 22.2 +250 +1.12% 534,500 7,759,890 479.01 30.28 107,000 0
DSN 37 37 37 37 37 0 0.00% 1,400 447,071 27.60 6.49 0 0
DTA 3.55 0 0 0.00% - 64,112 3.96 - 0 0
DTL 9.95 10 10 10 10 +50 +0.5% 600 606,310 37.43 - 0 0
DTT 17.5 0 0 0.00% - 142,657 8.81 - 0 0
DVP 71.4 72.8 71.4 73 71.4 +1,400 +1.96% 11,900 2,912,000 179.75 8.61 0 0
DXG 12.1 12.3 12.1 12.45 12 +200 +1.65% 10,039,200 15,597,691 962.82 57.48 1,083,800 1,915,210
DXS 7.01 7.18 7.01 7.18 6.9 +170 +2.43% 1,824,900 4,157,960 256.66 12.19 243,700 2,000
DXV 3.8 0 0 0.00% - 37,620 2.32 - 0 0
E1VFVN30 34.99 34.93 34.9 34.93 34.2 -60 -0.17% 974,500 - - - 216,100 495,130
EIB 19.35 19.5 19.3 19.55 19.05 +150 +0.78% 2,695,300 36,323,052 2,242.16 31.97 171,800 704,200
ELC 16.65 16.4 16.55 16.65 16.4 -250 -1.50% 182,300 1,805,110 111.43 12.65 37,100 2,600
EVE 8.88 8.8 8.86 8.86 8.8 -80 -0.90% 700 369,422 22.80 9.42 0 0
EVF 12.75 12.85 12.85 12.85 12.7 +100 +0.78% 1,154,200 9,773,271 603.29 11.44 0 8,300
EVG 5.06 5.03 5.09 5.09 5.01 -30 -0.59% 408,000 1,082,707 66.83 13.74 27,300 8,000
FCM 3.29 3.29 3.29 3.3 3.26 0 0.00% 12,000 152,086 9.39 9.01 100 0
FCN 11.2 11.3 11.25 11.35 11.05 +100 +0.89% 204,200 1,779,061 109.82 56.22 22,200 800
FDC 22.55 0 0 0.00% - 871,106 53.77 - 0 0
FIR 4.95 4.81 4.87 4.95 4.81 -140 -2.83% 65,900 339,921 20.98 171.79 300 500
FIT 3.53 3.53 3.57 3.58 3.4 0 0.00% 159,100 1,199,964 74.07 29.92 0 0
FMC 34.55 34.3 34.5 34.5 33.75 -250 -0.72% 14,700 2,242,839 138.45 6.43 0 1,720
FPT 70.5 70.3 70.3 70.9 70 -200 -0.28% 6,626,800 119,756,551 7,392.38 13.48 458,250 1,618,240
FRT 113.3 113.6 110 114.9 110 +300 +0.26% 95,800 20,313,390 1,253.91 24.41 26,000 20,990
FTS 25.75 25.65 25.5 26.05 25 -100 -0.39% 1,087,500 9,776,388 603.48 22.09 121,490 95,810
FUCTVGF3 14.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 7.4 0 0 0.00% - - - - 0 0
FUEABVND 11 10.6 10.6 10.6 10.6 -400 -3.64% 100 - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 12.7 12.96 12.72 12.99 12.72 +260 +2.05% 1,200 - - - 0 0
FUEFCV50 15.99 0 0 0.00% - - - - 0 0
FUEIP100 13.46 13.46 13.46 13.46 13.46 0 0.00% 100 - - - 0 0
FUEKIV30 13.34 13.34 13.28 13.34 13.1 0 0.00% 16,000 - - - 11,600 3,400
FUEKIVFS 17.95 17.64 17.64 17.64 17.64 -310 -1.73% 100 - - - 100 100
FUEKIVND 12.79 12.95 12.79 12.95 12.79 +160 +1.25% 200 - - - 100 200
FUEMAV30 23.95 24.03 23.61 24.03 23.55 +80 +0.33% 8,400 - - - 3,900 10,900
FUEMAVND 14.6 14.69 14.5 14.69 14.47 +90 +0.62% 1,000 - - - 0 600
FUEMITEC 10.9 10.9 10.8 10.9 10.6 0 0.00% 1,300 - - - 0 0
FUESSV30 24.63 24.53 24.6 24.6 24.1 -100 -0.41% 12,200 - - - 2,800 13,300
FUESSV50 29.3 30.26 30.49 30.49 29 +960 +3.28% 6,800 - - - 0 6,500
FUESSVFL 28.75 29.09 28.5 29.09 28.46 +340 +1.18% 60,900 - - - 10,300 41,000
FUETCC50 14.63 14.5 14.5 14.52 14.32 -130 -0.89% 22,300 - - - 0 0
FUETPVND 10.92 0 0 0.00% - - - - 0 0
FUEVFVND 34.91 34.74 34.92 34.95 34.28 -170 -0.49% 693,800 - - - 266,800 457,800
FUEVN100 25.94 25.89 25.93 25.94 25.8 -50 -0.19% 28,200 - - - 100 1,100
FUEVN50G 11.9 11.99 11.9 11.99 11.9 +90 +0.76% 1,000 - - - 0 0
GAS 75.4 78.5 76.5 78.8 76 +3,100 +4.11% 2,251,800 189,416,556 11,692.38 16.89 417,400 111,040
GDT 16.5 16.45 16.5 16.5 16.2 -50 -0.30% 6,500 405,496 25.03 5.62 0 0
GEE 80.4 81.9 80.4 82.2 80.4 +1,500 +1.87% 1,024,500 52,456,885 3,238.08 9.18 129,760 13,400
GEG 13 13.1 13 13.15 12.9 +100 +0.77% 123,000 5,668,586 349.91 7.54 0 9,500
GEL 28.45 28.6 27.55 28.6 27.55 +150 +0.53% 1,694,200 25,454,000 1,571.23 47.04 321,200 63,500
GEX 26 26.5 26 26.75 25.95 +500 +1.92% 9,120,500 34,674,491 2,140.40 16.18 718,050 565,650
GHC 25.8 25.5 25.8 25.8 25.5 -300 -1.16% 5,100 1,215,394 75.02 7.57 0 0
GIL 9.91 9.22 9.22 9.22 9.22 -690 -6.96% 155,500 936,717 57.82 28.99 1,000 0
GMD 75.3 77.5 75.3 77.8 75 +2,200 +2.92% 2,417,600 33,053,371 2,040.33 20.19 618,400 296,820
GMH 7.12 7.3 7.3 7.3 7.3 +180 +2.53% 200 120,450 7.44 6.76 0 0
GSP 10.85 10.95 10.7 10.95 10.7 +100 +0.92% 6,000 739,312 45.64 8.41 0 0
GTA 8.77 0 0 0.00% - 86,209 5.32 - 0 0
GVR 29.5 30.5 29.7 30.6 29.7 +1,000 +3.39% 1,379,100 122,000,000 7,530.86 24.40 307,900 18,800
HAG 14.65 14.65 14.55 14.65 14.4 0 0.00% 1,713,800 18,567,399 1,146.14 - 92,600 1,400
HAH＊ 48.8 48.8 49 49.15 48.55 0 0.00% 295,000 9,191,012 567.35 7.14 1,200 91,600
HAP 7.26 7.27 7.29 7.29 7.05 +10 +0.14% 93,000 806,551 49.79 - 0 0
HAR 3.19 3.2 3.19 3.2 3.14 +10 +0.31% 32,700 306,189 18.90 17.88 0 0
HAS 7.81 8.34 7.8 8.34 7.28 +530 +6.79% 14,300 65,052 4.02 - 6,600 7,700
HAX 9.25 9.3 9.2 9.35 9.19 +50 +0.54% 195,300 999,189 61.68 320.69 2,900 1,000
HCD 6.62 6.68 6.65 6.68 6.49 +60 +0.91% 34,100 308,601 19.05 12.32 0 0
HCM 27.6 27.1 27.25 27.65 27 -500 -1.81% 3,559,300 29,266,826 1,806.59 18.46 375,100 118,400
HDB 26.7 26.8 26.55 26.8 26.25 +100 +0.37% 9,627,000 134,141,405 8,280.33 7.48 895,500 433,650
HDC 14.35 14.35 14.25 14.6 14 0 0.00% 976,800 3,296,374 203.48 4.03 101,500 14,000
HDG 18.9 19.15 18.75 19.35 18.75 +250 +1.32% 1,249,900 7,793,233 481.06 9.20 320,500 109,600
HHP 14.45 14.4 14.4 14.5 14.3 -50 -0.35% 492,300 1,246,383 76.94 28.86 52,400 1,000
HHS 10.6 11.05 10.6 11.25 10.5 +450 +4.25% 1,483,600 4,773,445 294.66 1.26 61,600 19,100
HHV 10.45 10.65 10.4 10.65 10.3 +200 +1.91% 2,654,900 5,827,321 359.71 8.57 1,286,300 500
HID 4.03 3.9 4.03 4.03 3.88 -130 -3.23% 410,300 299,350 18.48 54.93 16,800 2,600
HII 5.61 5.61 5.56 5.68 5.55 0 0.00% 213,100 413,250 25.51 8.14 3,600 0
HMC 10.9 10.8 10.65 10.8 10.6 -100 -0.92% 10,800 294,840 18.20 9.44 0 200
HNA 21.55 21.5 21.5 21.5 21.5 -50 -0.23% 300 5,057,493 312.19 10.63 0 0
HPA 32.5 32.9 33.15 33.15 32.3 +400 +1.23% 20,300 9,376,500 578.80 5.63 2,100 15,400
HPG 22.4 22.5 22.3 22.5 22 +100 +0.45% 22,481,900 172,697,982 10,660.37 11.40 2,311,420 4,499,110
HPX 4.3 4.3 4.34 4.35 4.22 0 0.00% 893,000 1,307,925 80.74 11.08 100 20,400
HQC 2.45 2.47 2.45 2.47 2.43 +20 +0.82% 1,273,500 1,424,200 87.91 20.25 0 0
HRC 36.1 38.6 36.15 38.6 36.15 +2,500 +6.93% 600 1,165,976 71.97 33.19 0 0
HSG 11.25 11.55 11.25 11.6 11.25 +300 +2.67% 2,242,100 9,323,884 575.55 10.16 87,100 4,490
HSL 10.2 9.49 10.2 10.2 9.49 -710 -6.96% 1,114,000 366,004 22.59 - 800 4,700
HT1 12.65 12.7 12.6 12.8 12.5 +50 +0.4% 206,200 4,846,192 299.15 17.71 51,100 1,900
HTG 42 42 42.1 42.2 42 0 0.00% 8,700 1,512,114 93.34 5.61 0 0
HTI 19 19.1 18.8 19.4 18.8 +100 +0.53% 6,800 476,530 29.42 2.86 0 1,800
HTL 21.5 0 0 0.00% - 258,000 15.93 - 0 0
HTN 6.85 6.84 7 7 6.84 -10 -0.15% 86,000 609,556 37.63 34.37 2,600 1,400
HTV 13.6 13.8 13.6 13.8 13.6 +200 +1.47% 600 180,835 11.16 11.40 0 0
HU1 5.5 5.67 5.67 5.67 5.67 +170 +3.09% 1,000 141,750 8.75 15.04 0 0
HUB 12.55 12.7 12.55 12.7 12.55 +150 +1.2% 700 384,085 23.71 5.80 0 0
HVH 10.1 10.1 10.1 10.1 10 0 0.00% 128,100 7,053,613 435.41 10.49 8,300 6,510
HVN 25.3 24.85 24.6 25 23.9 -450 -1.78% 1,982,400 77,320,731 4,772.88 8.43 657,700 13,700
ICT 17.4 17.4 17.4 17.8 17.4 0 0.00% 4,200 560,019 34.57 17.61 0 0
IDI 5.33 5.28 5.33 5.39 5.2 -50 -0.94% 381,400 1,442,352 89.03 11.26 7,600 2,100
IJC 8.15 8.15 8.06 8.24 7.99 0 0.00% 1,587,400 5,131,082 316.73 6.18 7,500 0
ILB 21.35 21.4 21.35 21.5 21.35 +50 +0.23% 3,600 817,469 50.46 8.11 0 0
IMP 39.6 39 39.4 39.4 39 -600 -1.52% 8,900 6,006,350 370.76 19.74 0 1,600
ITC 11.4 11.4 11.4 11.4 11.3 0 0.00% 23,100 1,093,660 67.51 22.31 0 0
ITD 15.15 15.1 15.1 15.1 15.1 -50 -0.33% 1,100 395,209 24.40 5.55 0 0
JVC 3.25 3.25 3.25 3.29 3.23 0 0.00% 46,600 365,626 22.57 7.32 0 0
KBC 28.25 28.5 27.7 28.6 27.7 +250 +0.88% 997,000 26,840,011 1,656.79 11.63 109,200 224,630
KDC 49.8 50 49.7 50 49.3 +200 +0.4% 68,900 13,817,265 852.92 27.73 500 400
KDH 19.8 19.9 19.8 19.95 19.45 +100 +0.51% 3,268,600 22,332,076 1,378.52 22.87 819,100 1,241,600
KHG 4.98 4.98 4.99 5.05 4.91 0 0.00% 5,545,300 2,238,187 138.16 32.55 20,600 4,200
KHP 10.1 10.1 9.9 10.1 9.9 0 0.00% 6,300 609,805 37.64 10.76 0 0
KLB 12.35 12.6 12.35 12.7 12.35 +250 +2.02% 719,000 7,287,469 449.84 3.93 173,800 25,500
KMR 2.47 2.47 2.46 2.48 2.45 0 0.00% 6,700 140,488 8.67 28.07 0 0
KOS 38.05 38.05 38.05 38.05 37.5 0 0.00% 168,600 8,237,115 508.46 432.39 0 2,900
KSB 14 13.95 13.85 14.05 13.8 -50 -0.36% 508,600 1,596,490 98.55 11.87 12,200 0
L10 21.4 0 0 0.00% - 209,506 12.93 - 0 0
LAF 20.55 0 0 0.00% - 312,936 19.32 - 0 0
LBM 28.95 28.95 28.8 28.95 28.5 0 0.00% 5,700 1,447,500 89.35 8.15 400 400
LCG 8.19 8.3 8.2 8.3 8.19 +110 +1.34% 358,900 1,714,798 105.85 12.15 40,300 600
LDG 2.89 2.9 2.89 2.98 2.88 +10 +0.35% 615,200 741,286 45.76 8.01 61,700 600
LGC 64.8 0 0 0.00% - 13,746,044 848.52 - 0 0
LGL 5.19 5.16 5.05 5.16 5.01 -30 -0.58% 16,800 265,725 16.40 13.00 0 0
LHG 28.8 28.8 28.8 28.8 28.1 0 0.00% 85,100 1,440,346 88.91 5.64 2,300 1,600
LIX 26 26.3 26.55 26.55 26 +300 +1.15% 21,700 1,704,240 105.20 9.50 3,000 0
LM8 16.5 0 0 0.00% - 154,913 9.56 - 0 0
LPB 51.6 51.5 51.7 52.5 50.1 -100 -0.19% 2,294,600 153,845,028 9,496.61 13.47 300,100 112,300
LSS 8.25 8.27 8.2 8.3 8.12 +20 +0.24% 48,100 744,520 45.96 6.11 0 0
MBB 24.45 24.55 24 24.55 24 +100 +0.41% 12,268,700 197,750,248 12,206.81 7.38 2,216,520 2,630,900
MCH 134 139.9 133.9 139.9 133.9 +5,900 +4.4% 369,600 182,905,952 11,290.49 25.18 153,100 11,100
MCM 28.5 28.7 28.5 29.2 28.2 +200 +0.7% 37,800 3,157,000 194.88 16.26 1,900 0
MCP 27.2 27.35 27.2 27.35 27 +150 +0.55% 28,900 543,394 33.54 58.69 0 0
MDG 36.5 37 36.95 37 36.95 +500 +1.37% 200 382,017 23.58 8.87 0 0
MHC 9.5 9.31 9.5 9.5 9.3 -190 -2.00% 9,200 404,763 24.99 2.47 0 0
MIG 17.75 17.7 17.5 17.75 17.45 -50 -0.28% 266,900 3,743,611 231.09 11.40 192,000 22,700
MSB 16 16.2 15.9 16.2 15.85 +200 +1.25% 7,768,000 50,544,000 3,120.00 8.98 1,694,700 729,960
MSH 31.75 31.95 31.75 32 31.75 +200 +0.63% 65,800 3,595,047 221.92 5.86 0 16,300
MSN 67.9 68.4 67.3 68.4 67.1 +500 +0.74% 2,364,800 99,889,623 6,166.03 25.24 820,000 558,260
MWG 76 76.8 75.8 76.8 75.2 +800 +1.05% 2,788,000 112,774,927 6,961.42 16.09 71,600 162,300
MZG 12.6 12.7 12.65 12.8 12.6 +100 +0.79% 437,000 1,479,633 91.34 11.49 0 0
NAB 12.95 13.05 12.9 13.1 12.9 +100 +0.77% 2,082,900 28,172,631 1,739.05 5.35 410,200 37,300
NAF 48.65 48.7 48.6 48.75 48.45 +50 +0.1% 308,300 2,979,563 183.92 18.98 77,100 12,700
NBB 17.25 17.2 17.1 17.25 17.1 -50 -0.29% 24,100 1,722,748 106.34 193.26 0 0
NCT 94.8 94.9 94.8 94.9 94.2 +100 +0.11% 16,600 2,483,128 153.28 7.02 0 7,000
NHA 9.87 9.76 9.87 9.88 9.21 -110 -1.11% 159,000 632,340 39.03 5.77 13,200 1,100
NHH 10 9.96 10 10 9.9 -40 -0.40% 53,700 1,125,121 69.45 7.74 0 0
NHT 11.45 11.4 11.95 11.95 11.4 -50 -0.44% 200 273,642 16.89 5.67 100 200
NKG 11.7 11.8 11.5 11.85 11.5 +100 +0.85% 1,306,500 5,809,423 358.61 26.11 171,600 1,300
NLG 25.35 25.3 25.35 25.65 25 -50 -0.20% 1,394,000 12,272,964 757.59 18.56 140,700 521,400
NNC 43.2 43.35 41.7 43.4 41.7 +150 +0.35% 24,000 950,232 58.66 7.06 0 0
NO1 5.08 5.02 5.08 5.08 5 -60 -1.18% 15,800 120,480 7.44 15.79 0 0
NSC 72 0 0 0.00% - 1,265,365 78.11 - 0 0
NT2 21.3 21.6 21.1 21.75 21.1 +300 +1.41% 379,400 6,218,122 383.83 5.64 148,500 33,200
NTC 129.2 129.4 129.1 129.4 128.9 +200 +0.15% 3,800 3,105,597 191.70 9.65 0 0
NTL 14.95 15.1 14.85 15.1 14.3 +150 +1% 413,900 1,841,896 113.70 113.53 18,000 600
NVL 12.15 12.2 12.15 12.35 11.95 +50 +0.41% 7,243,200 29,305,229 1,808.96 14.07 1,203,700 1,170,730
NVT 7.5 0 0 0.00% - 678,750 41.90 - 0 0
OCB 10.85 10.95 10.8 11 10.7 +100 +0.92% 1,474,800 33,534,486 2,070.03 7.33 33,800 124,730
OGC 2.64 2.62 2.65 2.7 2.58 -20 -0.76% 259,100 786,000 48.52 11.70 0 14,000
OPC 19.4 20 19.4 20 19.4 +600 +3.09% 6,100 1,281,018 79.08 13.00 0 0
ORS 13.6 13.85 13.6 13.95 13.35 +250 +1.84% 3,329,100 8,641,443 533.42 39.35 19,600 49,600
PAC 17.8 17.95 17.8 17.95 17.5 +150 +0.84% 84,900 1,376,363 84.96 11.82 12,600 4,300
PAN 21.75 21.65 21.6 21.75 21.35 -100 -0.46% 248,500 5,427,074 335.00 7.06 59,000 80,590
PC1 21.25 21.35 20.95 21.4 20.75 +100 +0.47% 1,476,600 8,780,942 542.03 9.55 139,000 338,750
PDN 100 99.5 100 100 98.3 -500 -0.50% 8,300 5,528,799 341.28 13.54 0 0
PDR 13.8 13.9 13.6 14 13.5 +100 +0.72% 6,860,100 13,869,550 856.15 26.03 841,800 1,250
PDV 8.8 8.79 8.81 8.81 8.76 -10 -0.11% 12,500 697,178 43.04 7.00 0 0
PET 36.8 37.9 36.8 38 35.8 +1,100 +2.99% 353,400 4,044,769 249.68 16.45 0 0
PGC 12 12.05 11.85 12.1 11.85 +50 +0.42% 21,100 727,088 44.88 9.99 200 0
PGD 21.7 21.8 22.1 22.1 21.8 +100 +0.46% 1,000 2,158,141 133.22 13.81 0 0
PGI 18.15 0 0 0.00% - 2,012,777 124.25 - 0 0
PGV 23.4 23.6 23 23.9 22.8 +200 +0.85% 22,300 26,513,846 1,636.66 7.13 0 0
PHC 4.57 4.51 4.55 4.55 4.39 -60 -1.31% 12,600 228,575 14.11 10.32 0 0
PHR 61.6 62.9 61.6 62.9 61.6 +1,300 +2.11% 228,200 8,522,900 526.10 19.40 85,300 6,900
PIT 7.75 7.75 8.25 8.25 7.75 0 0.00% 1,600 110,129 6.80 - 0 0
PJT 8.93 8.91 8.91 8.91 8.91 -20 -0.22% 100 221,706 13.69 11.91 0 0
PLP 4.1 3.83 4.1 4.12 3.83 -270 -6.59% 36,000 344,699 21.28 9.32 0 1,000
PLX 35.55 36.8 36.15 37.35 35.55 +1,250 +3.52% 3,602,800 46,757,794 2,886.28 25.00 376,900 78,300
PMG 6.5 6.79 6.79 6.79 6.06 +290 +4.46% 300 314,623 19.42 15.22 0 0
PNC 29.9 0 0 0.00% - 322,901 19.93 - 0 0
PNJ 43.85 46.9 43.9 46.9 43.8 +3,050 +6.96% 5,620,000 23,999,760 1,481.47 6.13 2,500,580 1,004,830
POW 13.8 14.1 13.8 14.1 13.65 +300 +2.17% 6,043,800 43,256,624 2,670.16 16.19 889,600 371,260
PPC 9.16 9.14 9.15 9.16 9.02 -20 -0.22% 171,900 2,930,403 180.89 17.75 13,600 2,350
PTB 36.25 35.7 36.15 36.2 35.45 -550 -1.52% 38,600 3,584,533 221.27 4.81 500 16,980
PTC 6.38 6.79 6.11 6.79 6.11 +410 +6.43% 3,600 218,581 13.49 4.47 0 0
PTL 2 1.98 2.04 2.04 1.92 -20 -1.00% 36,300 198,000 12.22 16.50 0 0
PVD＊ 18.6 19.9 19.9 19.9 19.35 +1,300 +6.99% 6,788,100 11,062,012 682.84 12.91 1,048,900 1,983,460
PVP 16.9 17.6 17 17.6 16.9 +700 +4.14% 564,900 1,825,163 112.66 9.94 80,900 6,800
PVT 18.95 19.2 19.2 19.55 18.95 +250 +1.32% 3,397,600 9,924,844 612.64 9.25 767,200 612,400
QCG 11.35 11.45 11.35 11.5 11.35 +100 +0.88% 111,100 3,150,229 194.46 18.38 10,500 1,700
QNP 32.4 31.9 31 31.9 31 -500 -1.54% 500 1,289,077 79.57 9.03 0 0
RAL 82 83 82.5 83 82.5 +1,000 +1.22% 1,000 1,954,436 120.64 5.41 0 0
REE 46.15 46.15 46.2 46.5 46.05 0 0.00% 377,800 28,746,791 1,774.49 9.88 1,400 0
RYG 9.25 9.19 9.19 9.2 9.1 -60 -0.65% 677,700 413,550 25.53 11.07 0 0
S4A 32.5 0 0 0.00% - 1,371,500 84.66 - 0 0
SAB 46.15 46.8 46.15 46.9 45.9 +650 +1.41% 400,600 60,023,919 3,705.18 13.98 129,800 28,000
SAM 5.9 5.93 5.86 5.93 5.8 +30 +0.51% 20,300 2,253,169 139.08 23.63 0 1,000
SAV 13.2 13.1 12.4 13.2 12.3 -100 -0.76% 6,600 341,038 21.05 35.12 0 0
SBA 25.7 26 25.7 26 25.7 +300 +1.17% 1,100 1,572,695 97.08 9.27 0 0
SBG 11.75 12.15 11.8 12.15 11.7 +400 +3.4% 234,000 607,500 37.50 15.84 100 1,500
SBT 21.25 20.9 21.25 21.3 20.9 -350 -1.65% 627,900 18,944,074 1,169.39 25.12 46,200 1,200
SBV 6.4 6.6 6.6 6.6 6.6 +200 +3.13% 100 189,354 11.69 - 0 0
SC5 16.15 17.2 17.2 17.2 17.2 +1,050 +6.5% 100 257,716 15.91 6.27 0 0
SCR 5.15 5.19 5.15 5.21 5 +40 +0.78% 3,222,100 2,234,788 137.95 29.32 148,100 11,700
SCS 48.4 48.5 48.5 48.6 48.05 +100 +0.21% 160,500 4,950,734 305.60 6.82 22,010 14,000
SFC 16.85 0 0 0.00% - 190,261 11.74 - 0 0
SFG 10.7 0 0 0.00% - 512,501 31.64 - 0 0
SFI 28.5 0 0 0.00% - 692,893 42.77 - 0 0
SGN 55.6 55.3 55.3 55.3 54.8 -300 -0.54% 2,900 1,852,472 114.35 10.48 0 0
SGR 12.95 12.7 12.8 12.85 12.05 -250 -1.93% 52,100 887,412 54.78 10.79 2,700 100
SGT 12.8 12.45 12.15 12.65 11.95 -350 -2.73% 119,200 1,842,640 113.74 5.54 0 0
SHA 3.89 3.8 3.8 3.86 3.7 -90 -2.31% 35,300 133,451 8.24 7.97 0 0
SHB 12.6 12.8 12.6 12.8 12.5 +200 +1.59% 43,115,600 68,399,409 4,222.19 4.92 4,046,230 644,980
SHI 14.1 14.1 13.8 14.1 13.8 0 0.00% 110,000 2,396,289 147.92 47.64 0 200
SHP 32.85 32.5 32.6 32.6 32.5 -350 -1.07% 200 3,289,206 203.04 11.47 0 0
SIP 49.25 49.5 49.1 49.6 49 +250 +0.51% 58,900 11,984,591 739.79 9.96 1,500 6,300
SJD 14 14.05 14 14.05 13.95 +50 +0.36% 42,900 969,431 59.84 6.04 500 0
SJS 47.8 48.5 45.5 48.5 44.5 +700 +1.46% 26,700 14,427,529 890.59 39.75 300 600
SKG 8.31 8.29 8.23 8.29 8.2 -20 -0.24% 6,800 551,266 34.03 11.50 0 0
SMA 7.5 0 0 0.00% - 152,646 9.42 - 0 0
SMB 38.8 38.95 38.8 38.95 38.55 +150 +0.39% 27,400 1,162,527 71.76 7.60 100 0
SMC 10.05 10.05 10.05 10.3 10.05 0 0.00% 222,000 739,749 45.66 4.11 17,200 100
SPM 7.53 8.05 8.05 8.05 8.05 +520 +6.91% 1,000 110,849 6.84 - 0 0
SRC 42.5 39.7 39.7 39.8 39.7 -2,800 -6.59% 1,000 1,448,325 89.40 45.27 0 0
SRF 7.5 7.5 7.61 7.61 7.5 0 0.00% 300 253,401 15.64 12.69 0 0
SSB 15.65 15.9 15.65 15.9 15.25 +250 +1.6% 2,117,100 54,517,920 3,365.30 8.46 181,000 179,900
SSC 29.3 0 0 0.00% - 388,863 24.00 - 0 0
SSI 25.65 25.55 25.25 25.85 25 -100 -0.39% 17,962,100 63,903,048 3,944.63 12.45 621,850 1,841,800
ST8 2.95 2.9 2.94 2.94 2.88 -50 -1.69% 49,000 74,591 4.60 - 0 0
STB 68.5 70.4 68.3 71.1 68.3 +1,900 +2.77% 4,375,100 132,719,186 8,192.54 22.35 1,048,200 194,170
STG 37.35 34.75 34.75 34.75 34.75 -2,600 -6.96% 2,800 3,414,304 210.76 11.63 0 0
STK 9 8.99 8.62 9 8.62 -10 -0.11% 2,900 1,259,707 77.76 25.18 0 700
SVC 20.35 19.2 19.25 19.25 19.2 -1,150 -5.65% 2,200 1,790,742 110.54 4.00 0 0
SVD 4.21 4.4 4.4 4.4 4.4 +190 +4.51% 100 121,466 7.50 95.65 0 0
SVT 10.3 0 0 0.00% - 178,303 11.01 - 0 0
SZC 20.55 20.65 20.2 20.7 20.2 +100 +0.49% 172,300 3,716,708 229.43 11.71 34,600 0
SZL 47.6 46.9 48.8 48.8 46.9 -700 -1.47% 2,300 1,308,629 80.78 11.39 0 0
TAL 21.8 22.55 21.95 22.6 21.9 +750 +3.44% 264,400 11,365,193 701.56 11.63 28,800 38,400
TBC 32 32 32 32 32 0 0.00% 4,900 2,032,000 125.43 10.57 0 0
TCB 32.35 32.2 32.15 32.3 31.75 -150 -0.46% 11,243,700 228,176,941 14,085.00 9.01 1,349,800 2,701,200
TCD 1.89 0 0 0.00% - 634,701 39.18 - 0 0
TCH 13.8 14.3 13.8 14.7 13.6 +500 +3.62% 8,887,300 13,043,162 805.13 54.79 1,199,090 937,500
TCI 10.35 10.5 10.05 10.5 10 +150 +1.45% 49,500 1,214,020 74.94 103.96 0 3,800
TCL 29.95 30.15 29.85 30.25 29.85 +200 +0.67% 7,200 909,277 56.13 6.91 0 0
TCM 20.05 20 19.85 20 19.65 -50 -0.25% 1,107,600 2,352,773 145.23 9.25 7,100 9,200
TCO 11.1 11.1 11.1 11.25 10.8 0 0.00% 297,300 347,659 21.46 9.31 12,200 35,900
TCR 2.23 2.26 2.1 2.26 2.1 +30 +1.35% 3,800 23,426 1.45 51.36 0 0
TCT 18.45 18.1 18.45 18.45 18.1 -350 -1.90% 2,300 231,463 14.29 9.08 0 0
TCX 41.75 41.95 41.1 41.95 40.65 +200 +0.48% 1,100,600 116,388,317 7,184.46 15.46 229,280 345,900
TDC 8.37 7.79 7.79 7.79 7.79 -580 -6.93% 402,400 991,106 61.18 3.68 0 0
TDG 2.34 2.39 2.4 2.4 2.31 +50 +2.14% 22,200 57,865 3.57 10.13 0 0
TDH 3.5 3.57 3.65 3.65 3.46 +70 +2% 10,300 402,170 24.83 3.71 1,000 700
TDM 60 63 58.5 63 58.5 +3,000 +5% 28,700 6,999,300 432.06 36.04 0 0
TDP 29 28.9 28.7 28.9 28.6 -100 -0.34% 147,300 2,707,918 167.16 26.39 0 0
TDW 47.6 47.6 47.6 47.6 47.6 0 0.00% 100 404,600 24.98 6.69 0 0
TEG 5.8 5.8 5.8 6.15 5.8 0 0.00% 2,200 700,678 43.25 31.35 0 0
THG 32.5 31.5 32.1 32.5 31.45 -1,000 -3.08% 25,600 1,107,637 68.37 6.65 500 0
TIP 17.65 17.65 17.6 17.7 17.6 0 0.00% 117,200 1,147,389 70.83 5.31 100 0
TIX 40 0 0 0.00% - 1,200,000 74.07 - 0 0
TLD 8.44 8.44 8.44 8.44 8.38 0 0.00% 73,000 656,137 40.50 9.91 0 5,600
TLG 48.05 48.1 48 48.25 47.9 +50 +0.1% 23,800 4,643,013 286.61 12.05 0 100
TLH 4.3 4.3 4.02 4.3 4.02 0 0.00% 248,800 482,976 29.81 95.56 1,000 2,000
TMP 45.15 0 0 0.00% - 3,160,500 195.09 - 0 0
TMS 37.65 36.4 37.5 38.5 36.4 -1,250 -3.32% 2,300 6,287,101 388.09 17.55 0 0
TMT 11.15 11.5 11.05 11.5 11 +350 +3.14% 4,100 424,097 26.18 6.75 0 0
TN1 14.4 14.7 14.4 14.7 14.4 +300 +2.08% 300 883,404 54.53 3.31 0 0
TNC 32 0 0 0.00% - 616,000 38.02 - 0 0
TNH 8.16 8.27 8.16 8.27 8.12 +110 +1.35% 36,100 1,370,562 84.60 - 2,900 1,600
TNI 5.92 5.56 5.92 6 5.51 -360 -6.08% 2,599,900 291,900 18.02 6.67 3,500 0
TNT 10.8 10.6 10.3 10.7 10.05 -200 -1.85% 20,400 540,600 33.37 39.55 0 0
TPB 15.55 15.5 15.55 15.65 15.3 -50 -0.32% 7,153,700 42,997,727 2,654.18 5.81 241,200 3,039,450
TPC 10.4 9.7 10.4 10.4 9.7 -700 -6.73% 500 163,124 10.07 27.79 0 0
TRA 80.3 80.8 82.8 82.8 80.2 +500 +0.62% 8,800 3,349,204 206.74 15.45 1,200 0
TRC 78.9 79.5 79 79.6 78.1 +600 +0.76% 42,500 2,385,000 147.22 9.33 3,400 400
TSA 15.35 15.35 15.35 15.4 15.25 0 0.00% 71,100 620,524 38.30 21.80 1,000 0
TSC 2.12 2.14 2.15 2.15 2.11 +20 +0.94% 91,600 421,278 26.00 - 0 0
TTA 11.5 11.7 11.35 11.7 11.35 +200 +1.74% 337,400 2,089,141 128.96 11.20 0 0
TTE 33.95 0 0 0.00% - 967,249 59.71 - 0 0
TTF 2 2 2 2.02 1.97 0 0.00% 487,200 787,065 48.58 74.07 27,000 14,100
TV2 26.6 26.65 26.6 26.75 26.55 +50 +0.19% 68,200 1,799,572 111.08 19.02 5,600 1,400
TVB 7.6 7.6 7.6 7.6 7.07 0 0.00% 27,900 829,324 51.19 39.79 0 3,000
TVS 14.7 15.15 14.9 15.15 14.7 +450 +3.06% 236,100 3,463,895 213.82 10.10 0 0
TVT 15.5 15 15 15 15 -500 -3.23% 900 315,000 19.44 8.07 0 0
TYA 16.45 16.45 16.35 16.45 16.35 0 0.00% 2,800 100,763 6.22 4.39 300 0
UIC 55.1 57.8 55.3 57.8 55.3 +2,700 +4.9% 15,000 479,740 29.61 4.73 0 0
VAB 10.6 10.7 10.6 10.75 10.5 +100 +0.94% 997,500 8,735,059 539.20 5.08 91,300 900
VBB 13.3 13.6 15.1 15.1 13.4 +300 +2.26% 398,300 - - 8.56 0 0
VCA 6.44 6.08 6.08 6.08 6.08 -360 -5.59% 800 92,339 5.70 - 0 0
VCB 58.9 59.2 58.9 59.5 58.6 +300 +0.51% 2,829,200 494,655,966 30,534.32 15.36 1,329,300 2,247,100
VCF 293.5 0 0 0.00% - 7,800,976 481.54 - 0 0
VCG 17.6 17.6 17.75 17.95 17.5 0 0.00% 1,961,000 11,377,843 702.34 3.10 300 382,730
VCI 23.7 23.4 23.25 23.9 23.2 -300 -1.27% 7,708,000 26,962,227 1,664.34 12.62 6,300 3,108,600
VCK 32 32.1 31.9 32.15 31.4 +100 +0.31% 2,000,900 78,160,922 4,824.75 11.71 98,900 1,200
VDP 52.9 0 0 0.00% - 1,168,211 72.11 - 0 0
VDS 14.55 14.5 14.3 14.7 14.1 -50 -0.34% 1,149,400 3,944,000 243.46 13.76 141,400 4,800
VFG 46.5 46.5 45.1 46.5 45.1 0 0.00% 1,100 1,939,637 119.73 6.04 0 0
VGC 41.8 42.3 41.75 42.3 41.05 +500 +1.2% 236,900 18,965,205 1,170.69 13.51 12,400 39,500
VHC 57 57.4 57 57.5 56.4 +400 +0.7% 171,800 12,022,611 742.14 9.08 31,800 7,020
VHM 143 140.8 142.9 142.9 138.5 -2,200 -1.54% 4,386,200 578,323,610 35,698.99 13.80 1,069,400 902,910
VIB 15.5 15.75 15.5 15.75 15.3 +250 +1.61% 6,137,200 53,613,090 3,309.45 7.36 114,400 1,012,670
VIC 221.5 219 219 219.7 212.5 -2,500 -1.13% 3,450,700 1,699,918,828 104,933.26 152.93 309,010 737,160
VID 5 4.98 4.7 4.98 4.65 -20 -0.40% 12,600 203,364 12.55 452.73 0 0
VIP 10.15 10.2 10.25 10.25 10.1 +50 +0.49% 203,300 698,404 43.11 10.61 0 0
VIX 14.65 14.7 14.5 14.9 14.5 +50 +0.34% 21,992,000 2,768,604 170.90 4.16 475,900 3,094,230
VJC 134.4 133.3 133 133.9 130.9 -1,100 -0.82% 925,900 78,861,791 4,868.01 35.76 33,920 87,820
VMD 14.5 14.45 14.45 14.45 14.45 -50 -0.34% 900 223,112 13.77 5.27 0 0
VND 17.5 17.7 17.1 17.8 17.1 +200 +1.14% 9,105,100 26,944,708 1,663.25 13.33 571,100 402,240
VNG 6.32 0 0 0.00% - 614,788 37.95 - 0 0
VNL 18.85 0 0 0.00% - 266,548 16.45 - 0 0
VNM 55.4 56 55.5 56 55.2 +600 +1.08% 1,755,100 117,037,505 7,224.54 13.90 578,890 152,630
VNS 7.98 7.85 7.69 7.87 7.69 -130 -1.63% 9,000 532,695 32.88 13.89 0 100
VOS 11.85 11.85 11.8 11.9 11.6 0 0.00% 232,500 1,659,000 102.41 5.44 6,900 2,900
VPB 26.4 26.5 26.25 26.5 25.9 +100 +0.38% 14,462,900 210,248,975 12,978.33 8.76 1,074,800 4,300,850
VPD 21.5 21.4 21.95 21.95 21.4 -100 -0.47% 3,700 2,281,018 140.80 8.69 0 0
VPG 2.02 1.96 2.01 2.01 1.93 -60 -2.97% 157,600 173,295 10.70 - 0 0
VPH 3.52 3.48 3.44 3.49 3.3 -40 -1.14% 37,900 331,845 20.48 - 0 0
VPI 61.1 61.8 60.7 62.5 59.5 +700 +1.15% 1,121,000 19,779,064 1,220.93 50.61 182,800 32,700
VPL 82.9 81.8 82.8 82.8 81.1 -1,100 -1.33% 745,100 153,575,441 9,479.97 132.36 45,500 4,200
VPS 9.48 9 9.01 9.01 8.95 -480 -5.06% 7,500 220,147 13.59 9.40 0 0
VPX 27.05 27.05 26.5 27.15 26.3 0 0.00% 761,600 50,718,750 3,130.79 11.75 272,700 249,300
VRC 12.65 12.65 12.2 12.7 12.2 0 0.00% 1,491,300 632,500 39.04 1,054.17 0 0
VRE 25.9 25.6 25.4 25.85 25.4 -300 -1.16% 3,288,600 58,171,351 3,590.82 9.02 553,500 1,265,800
VSC 15.55 15.9 15.25 16.05 15.25 +350 +2.25% 5,095,900 5,952,489 367.44 17.32 675,500 34,000
VSH 42.5 0 0 0.00% - 10,040,253 619.77 - 0 0
VSI 20.2 20.2 20.2 20.2 20.2 0 0.00% 500 266,640 16.46 8.20 0 0
VTB 12.5 12.7 12.5 12.7 12.5 +200 +1.6% 4,900 137,217 8.47 8.80 0 2,000
VTO 10.4 10.4 10.45 10.45 10.2 0 0.00% 93,200 830,613 51.27 9.09 0 0
VTP＊ 52.3 52.5 52.3 53.2 51.6 +200 +0.38% 275,200 9,031,570 557.50 18.34 31,300 126,200
VVS 76.7 79.4 75.1 82 74.9 +2,700 +3.52% 231,900 1,709,085 105.50 5.32 41,400 7,100
YBM 9.75 10.05 9.55 10.05 9.55 +300 +3.08% 1,500 323,354 19.96 6.28 0 0
YEG 8.27 8.32 8.26 8.43 8.26 +50 +0.6% 391,200 1,707,484 105.40 19.72 19,200 0
合計 8,452,472,226 521,757.54 54,575,800 60,345,740
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