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

2026/04/09 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 1,736.68
-19.87/-1.13%
売買高（相対取引を含む） 1,063,878,313 株
（前日比 -15.34%）
値上がり銘柄数 128
値下がり銘柄数 201
変わらず銘柄数 96
総銘柄数 425
売買代金（相対取引を含む） 28,902,023 百万VND
（前日比 -17.24%）
前日終値 1756.55 (04/08) 
始値 1750.88
高値  1754.77
安値 1733.89 
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) 84,540,010 84,010,520 529,490
VNX Allshare 2,872.68 -18.03 -0.62% VNSML 1,427.45 +1.33 +0.09% VN50Growth 1,021.22 -6.75 -0.66%
VN30 1,915.01 -16.00 -0.83% VNALL 1,820.98 -12.01 -0.66% VN Diamond 2,507.62 -12.51 -0.5%
VNMID 2,233.44 -1.09 -0.05% VNFIN Lead 2,903.13 -17.43 -0.6% VNMITECH 918.78 -2.55 -0.28%
VN100 1,843.49 -12.66 -0.68% VNFIN Select 2,965.26 -18.11 -0.61% VNDIVIDEND 1,036.34 -6.54 -0.63%
VNSHINE 901.02 -9.16 -1.01%
産業トレンド
-0.25 +0.69 -0.39 -0.82 -0.39 -0.98
-0.09 -0.04 +0.58 +0.35 -0.24 - -
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（2026/04/09 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 7.09 7.11 7.09 7.15 7.04 +20 +0.28% 1,961,000 2,799,511 167.64 7.36 192,600 0
AAM 6.52 6.6 6.52 6.69 6.45 +80 +1.23% 6,100 68,978 4.13 39.29 0 0
AAT 2.92 2.9 2.91 2.91 2.88 -20 -0.68% 19,800 205,375 12.30 8.66 0 1,000
ABR 13.4 0 0 0.00% - 268,000 16.05 - 0 0
ABS 2.97 2.92 2.85 2.94 2.85 -50 -1.68% 229,200 233,600 13.99 - 0 0
ABT 60.8 60 60.4 60.4 59.8 -800 -1.32% 17,500 706,635 42.31 5.33 0 0
ACB 24.1 23.85 24.05 24.05 23.75 -250 -1.04% 5,141,500 122,509,260 7,335.88 7.89 676,500 16,500
ACC 12.55 12.5 12.35 12.55 12.1 -50 -0.40% 6,200 1,312,500 78.59 25.20 0 0
ACG 34 34.35 34.45 34.5 34.15 +350 +1.03% 1,500 5,179,566 310.15 10.28 100 0
ACL 12.35 12.3 12.35 12.4 12.3 -50 -0.40% 3,600 616,956 36.94 18.01 0 0
ADG 8.99 0 0 0.00% - 192,211 11.51 - 0 0
ADP 22.75 23.1 22.75 23.1 22.75 +350 +1.54% 5,400 532,221 31.87 6.96 0 100
ADS 8.62 8.6 8.62 8.63 8.55 -20 -0.23% 82,800 656,995 39.34 6.79 5,000 1,100
AFX 11 10.95 11 11 10.7 -50 -0.45% 57,300 383,250 22.95 8.10 0 0
AGG 12.75 13 12.75 13.15 12.6 +250 +1.96% 1,152,500 2,112,865 126.52 5.57 83,500 2,600
AGR 15.3 15 15.3 15.3 15 -300 -1.96% 365,100 3,424,677 205.07 26.69 26,200 5,600
ANT 36.4 36.15 35.8 36.15 35.65 -250 -0.69% 4,000 867,734 51.96 6.15 0 0
ANV 24.65 25 24.2 25.4 24.1 +350 +1.42% 1,688,200 6,656,394 398.59 6.66 867,500 97,400
APG 5.35 5.16 5.35 5.35 5.1 -190 -3.55% 866,000 1,153,889 69.10 215.00 4,300 38,000
APH 5.57 5.58 5.58 5.58 5.53 +10 +0.18% 76,300 1,360,874 81.49 8.32 5,000 0
ASG 16.8 0 0 0.00% - 1,525,182 91.33 - 0 0
ASM 5.78 5.89 5.81 5.9 5.78 +110 +1.9% 579,200 2,398,374 143.62 58.90 32,800 300
ASP 5.97 6.06 6.12 6.2 6.02 +90 +1.51% 323,500 226,278 13.55 16.20 0 0
AST 69.9 70 69.5 70 69.5 +100 +0.14% 300 3,150,000 188.62 13.06 0 0
BAF 35.45 35.25 35.45 35.45 34.9 -200 -0.56% 1,552,600 10,716,763 641.72 70.64 0 154,120
BCE 11 11.1 11 11.15 10.9 +100 +0.91% 19,000 388,500 23.26 4.34 0 1,100
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 55 55.2 54.3 56.3 54.3 +200 +0.36% 644,700 57,132,000 3,421.08 16.99 8,400 8,200
BFC 56.2 55.5 56.2 56.2 55.1 -700 -1.25% 85,900 3,172,824 189.99 11.38 200 2,900
BHN 29.9 29.95 29.9 29.95 29.1 +50 +0.17% 4,300 6,942,410 415.71 14.86 0 0
BIC 24.05 24 24 24.05 23.75 -50 -0.21% 66,000 4,849,609 290.40 8.81 1,200 2,400
BID 41.45 40.6 41 41.15 40.5 -850 -2.05% 8,138,800 285,067,294 17,069.90 10.76 350,330 2,508,920
BKG 2.6 2.58 2.6 2.63 2.51 -20 -0.77% 45,800 184,751 11.06 18.30 0 0
BMC 13.65 13.4 13.5 13.65 12.7 -250 -1.83% 50,500 166,061 9.94 21.07 0 0
BMI 15.85 15.7 15.9 15.95 15.7 -150 -0.95% 592,700 2,363,598 141.53 10.69 3,400 2,300
BMP 133.2 130.4 133.2 133.2 129.3 -2,800 -2.10% 145,100 10,674,666 639.20 8.69 3,110 56,600
BRC 12 12.1 12 12.1 12 +100 +0.83% 400 149,737 8.97 7.20 0 0
BSI 38 37.2 37.05 37.7 37 -800 -2.11% 361,400 9,127,613 546.56 18.49 35,300 20,100
BSR 25.7 25 25.8 26 25 -700 -2.72% 8,885,200 125,182,492 7,495.96 24.04 408,310 2,212,800
BTP 8.44 8.44 8.5 8.5 8.37 0 0.00% 15,800 510,498 30.57 11.99 1,200 0
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
BVH 83.5 79.8 82.6 83 79.5 -3,700 -4.43% 575,200 59,237,357 3,547.15 20.88 4,500 105,370
BWE 43.05 43.1 43.05 43.3 42.8 +50 +0.12% 106,200 9,478,925 567.60 11.52 26,400 3,900
C32 10.35 10.35 10.35 10.5 10.3 0 0.00% 11,500 311,103 18.63 5.93 700 500
C47 10.8 10.85 10.8 10.85 10.1 +50 +0.46% 92,300 394,314 23.61 7.55 0 0
CCC 7.6 7.55 7.6 8 7.5 -50 -0.66% 17,300 309,965 18.56 7.19 0 0
CCI 20.55 20.55 20.55 20.55 20.55 0 0.00% 500 360,470 21.59 8.49 0 0
CCL 5.1 5.02 5.05 5.05 4.96 -80 -1.57% 51,800 299,099 17.91 11.70 5,100 0
CDC 22.8 23.4 22.6 23.5 22.45 +600 +2.63% 1,369,600 1,234,880 73.94 66.10 1,600 1,000
CHP 28.45 28.45 28.2 28.45 28.2 0 0.00% 9,700 4,485,372 268.59 10.23 0 0
CIG 6.24 6.24 6.25 6.39 6.24 0 0.00% 19,000 318,489 19.07 2.80 0 0
CII 18.8 18.9 18.7 19.45 18.4 +100 +0.53% 28,967,000 12,700,522 760.51 96.43 99,900 770,560
CKG 8.78 8.8 8.9 8.9 8.79 +20 +0.23% 18,500 1,423,906 85.26 12.79 0 0
CLC 56.3 56.3 56.3 56.3 56.3 0 0.00% 4,300 1,475,487 88.35 8.11 0 0
CLL 29.9 30 30 30 29.9 +100 +0.33% 3,200 1,020,000 61.08 10.86 0 1,000
CLW 48 0 0 0.00% - 624,000 37.37 - 0 0
CMG 29.3 28.8 28.7 29.25 28.7 -500 -1.71% 255,200 6,707,546 401.65 20.17 28,000 106,190
CMV 7.9 8 7.4 8.3 7.36 +100 +1.27% 1,700 145,247 8.70 7.41 0 0
CMX 6.06 6.02 6 6.03 5.99 -40 -0.66% 67,900 613,432 36.73 9.12 0 0
CNG 25 24.65 24.2 25.2 24.2 -350 -1.40% 17,400 865,198 51.81 15.97 0 100
COM 33.3 0 0 0.00% - 470,217 28.16 - 0 0
CRC 9.36 9.39 9.2 9.55 9.18 +30 +0.32% 2,499,300 1,001,912 59.99 10.55 1,400 2,000
CRE 8.02 7.95 8.01 8.01 7.8 -70 -0.87% 180,100 3,686,243 220.73 50.32 7,100 200
CRV 30 0 0 0.00% - 20,621,996 1,234.85 - 0 0
CSM 12.35 12.3 12.15 12.4 12.15 -50 -0.40% 65,400 1,274,591 76.32 29.93 0 0
CSV 27.35 27.35 27.3 27.65 27.3 0 0.00% 695,300 3,022,173 180.97 16.07 17,400 9,200
CTD 82.5 82.9 82.5 85 81.2 +400 +0.48% 930,200 8,828,883 528.68 18.18 6,920 1,400
CTF 18.7 18.6 18.75 18.75 18.3 -100 -0.53% 273,000 1,779,162 106.54 195.79 21,900 3,900
CTG 35.5 35 35.05 35.3 34.8 -500 -1.41% 6,309,300 271,843,062 16,278.03 7.86 701,500 330,900
CTI 23.05 23.3 23.1 23.7 22.6 +250 +1.08% 719,900 1,467,900 87.90 10.33 0 20,400
CTR 87.3 85.7 86.8 86.8 85 -1,600 -1.83% 179,300 9,802,870 587.00 16.35 100 1,600
CTS 29.05 28.2 28.7 28.8 28.2 -850 -2.93% 789,500 5,997,955 359.16 10.39 2,000 5,090
CVT 25.45 25.7 24.6 25.7 24.6 +250 +0.98% 12,900 942,956 56.46 18.87 0 0
D2D 36.5 36.5 36.5 36.6 36.4 0 0.00% 33,600 1,104,481 66.14 4.85 0 1,000
DAH 2.98 3.18 3.18 3.18 3.15 +200 +6.71% 119,200 267,756 16.03 39.26 0 0
DAT 8.55 8.5 8.5 8.5 8.5 -50 -0.58% 200 588,441 35.24 8.19 0 0
DBC 23.4 23.05 23.4 23.4 23 -350 -1.50% 3,184,400 8,871,177 531.21 5.89 71,100 5,200
DBD 51 50.9 50.7 51 50.5 -100 -0.20% 9,500 4,809,503 287.99 19.04 0 0
DBT 10.9 10.9 10.9 10.9 10.3 0 0.00% 900 239,443 14.34 17.75 0 0
DC4 9.17 9.17 9.15 9.25 9.12 0 0.00% 184,100 900,821 53.94 4.52 12,300 0
DCL 46.6 45 46.6 47 43.35 -1,600 -3.43% 1,584,000 3,286,846 196.82 168.54 0 0
DCM 45.25 45 45.1 45.8 44.75 -250 -0.55% 2,279,400 23,823,000 1,426.53 14.05 923,600 419,900
DGC 55.7 53.1 55.7 55.8 52.9 -2,600 -4.67% 6,912,700 20,166,234 1,207.56 7.18 1,369,560 665,050
DGW 45.75 46.2 45.75 46.65 45.1 +450 +0.98% 2,326,600 10,217,994 611.86 18.54 985,100 32,940
DHA 45.7 46.1 46 46.2 45.2 +400 +0.88% 39,200 678,641 40.64 6.18 1,400 600
DHC 35.35 36.4 35.4 36.75 35.05 +1,050 +2.97% 500,600 3,515,920 210.53 9.13 153,300 52,900
DHG 100.8 100.3 100 100.5 100 -500 -0.50% 6,900 13,113,831 785.26 15.90 0 0
DHM 6.99 6.88 6.98 6.98 6.88 -110 -1.57% 6,600 237,606 14.23 41.20 0 0
DIG 14.45 14.55 14.4 15.15 14.25 +100 +0.69% 16,838,800 11,588,074 693.90 14.73 222,800 186,700
DLG 2.9 2.94 2.92 2.97 2.88 +40 +1.38% 1,483,900 879,971 52.69 2.41 253,700 0
DMC 60.5 60 60 60 60 -500 -0.83% 100 2,083,648 124.77 12.36 0 0
DPG 42.75 43.3 42.7 43.6 42.3 +550 +1.29% 808,300 5,134,821 307.47 13.50 52,000 600
DPM 28.9 28.5 28.75 29.45 28.4 -400 -1.38% 3,240,000 19,377,863 1,160.35 19.97 70,800 464,100
DPR 41.35 41.2 41.3 41.5 40.8 -150 -0.36% 403,900 3,579,700 214.35 12.39 6,200 24,400
DQC 9.2 9.25 8.76 9.27 8.76 +50 +0.54% 6,300 254,912 15.26 75.20 0 0
DRC 13.4 13.4 13.4 13.4 13.3 0 0.00% 145,300 2,069,352 123.91 17.47 0 0
DRH 2.61 2.61 2.61 2.65 2.58 0 0.00% 437,600 322,878 19.33 - 7,000 400
DRL 45.7 45.75 45.45 45.85 45.45 +50 +0.11% 5,400 434,625 26.03 9.71 0 0
DSC 13.6 13.5 13.6 13.75 13.25 -100 -0.74% 9,600 3,712,499 222.31 10.65 0 2,300
DSE 24.25 23.75 24.25 24.25 23.6 -500 -2.06% 180,700 8,136,750 487.23 31.75 1,700 5,200
DSN 39 38.7 39 39 38.7 -300 -0.77% 3,200 467,612 28.00 6.79 0 0
DTA 3.71 3.69 3.7 3.7 3.56 -20 -0.54% 16,300 66,641 3.99 44.46 0 0
DTL 11.6 11.6 11.9 11.9 11.6 0 0.00% 2,500 703,319 42.11 - 200 0
DTT 16.5 0 0 0.00% - 134,505 8.05 - 0 0
DVP 72.3 72.1 72.3 72.4 72 -200 -0.28% 5,500 2,884,000 172.69 8.53 400 0
DXG 14.85 15.2 14.85 15.6 14.7 +350 +2.36% 39,864,800 16,908,240 1,012.47 71.03 4,596,700 793,140
DXS 7.54 7.72 7.65 8 7.54 +180 +2.39% 5,080,100 4,470,676 267.71 13.11 36,600 481,200
DXV 3.8 3.8 3.77 3.8 3.77 0 0.00% 20,800 37,620 2.25 46.34 0 0
E1VFVN30 34.96 34.1 34.95 34.95 33.88 -860 -2.46% 481,800 - - - 237,300 281,830
EIB 23.05 22.6 22.9 23 22.6 -450 -1.95% 13,137,000 42,097,486 2,520.81 37.05 49,400 577,000
ELC 18.3 18 18.1 18.25 18 -300 -1.64% 309,900 1,981,218 118.64 13.89 30,700 40,900
EVE 10.65 10.55 10.5 10.6 10.4 -100 -0.94% 15,200 442,887 26.52 11.30 900 4,700
EVF 13.95 13.85 13.95 14.1 13.8 -100 -0.72% 6,399,400 10,533,836 630.77 12.33 49,400 128,300
EVG 6.61 7.07 6.6 7.07 6.54 +460 +6.96% 2,860,000 1,521,816 91.13 19.32 77,200 51,900
FCM 3.25 3.27 3.25 3.27 3.22 +20 +0.62% 37,200 151,161 9.05 8.96 0 5,500
FCN 13.3 13.9 13.3 14 13.1 +600 +4.51% 2,256,700 2,188,402 131.04 69.15 115,300 5,600
FDC 17.35 0 0 0.00% - 670,230 40.13 - 0 0
FIR 5.21 5.1 5.21 5.21 5.1 -110 -2.11% 36,900 360,415 21.58 182.14 0 600
FIT 4.39 4.39 4.38 4.5 4.32 0 0.00% 642,900 1,492,306 89.36 37.20 0 0
FMC 38.35 38.3 38.35 38.5 38 -50 -0.13% 22,300 2,504,394 149.96 7.18 100 4,500
FPT 79.1 78.3 79.1 79.2 78.1 -800 -1.01% 6,272,100 133,384,608 7,987.10 15.01 329,230 255,720
FRT 153.1 150 152 153 150 -3,100 -2.02% 223,900 25,545,268 1,529.66 32.24 23,900 146,410
FTS 29.35 28.4 28.75 29 28.35 -950 -3.24% 1,045,000 9,840,543 589.25 24.46 20,350 42,670
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 7.81 7.8 0 0.00% 2,300 - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 16 15.99 15.97 16 15.97 -10 -0.06% 3,100 - - - 600 100
FUEFCV50 15.16 15.1 15.15 15.15 15.1 -60 -0.40% 5,400 - - - 0 0
FUEIP100 12.03 12.83 12.83 12.83 12.83 +800 +6.65% 1,200 - - - 0 0
FUEKIV30 12.93 12.98 12.95 13.06 12.93 +50 +0.39% 2,800 - - - 500 600
FUEKIVFS 17.41 17.33 17.33 17.33 17.33 -80 -0.46% 100 - - - 100 0
FUEKIVND 13.77 0 0 0.00% - - - - 0 0
FUEMAV30 23.52 23.38 23.52 23.52 23.3 -140 -0.60% 1,300 - - - 800 300
FUEMAVND 15.65 15.54 15.55 15.55 15.26 -110 -0.70% 900 - - - 100 100
FUESSV30 24.27 23.85 24.25 24.25 23.64 -420 -1.73% 6,000 - - - 0 800
FUESSV50 30.83 30.7 30.8 30.8 29.77 -130 -0.42% 3,200 - - - 0 0
FUESSVFL 29.64 29.7 29.11 29.7 29.11 +60 +0.2% 13,400 - - - 100 300
FUETCC50 14.34 14.35 14.26 14.35 14.21 +10 +0.07% 21,600 - - - 0 0
FUETPVND 11 11 11 11 11 0 0.00% 100 - - - 0 0
FUEVFVND 37.05 36.92 37.05 37.15 36.73 -130 -0.35% 106,800 - - - 10,830 16,700
FUEVN100 25.4 25.3 25.33 25.39 24.8 -100 -0.39% 46,900 - - - 11,380 19,700
GAS 79.9 78.4 79.9 79.9 78.1 -1,500 -1.88% 1,051,600 189,175,261 11,327.86 16.87 113,000 268,800
GDT 19.15 19.15 19.15 19.35 19.15 0 0.00% 10,800 472,051 28.27 6.54 0 1,200
GEE 200.7 195.5 201 201 191.6 -5,200 -2.59% 512,600 71,552,991 4,284.61 21.91 74,930 58,100
GEG 15.6 15.25 15.55 15.6 15.15 -350 -2.24% 1,080,700 6,325,767 378.79 8.77 0 11,000
GEL 36.4 35.8 36.45 36.45 35.35 -600 -1.65% 5,708,300 31,862,000 1,907.90 58.88 1,747,700 100,500
GEX 39.2 40.5 39.25 41.15 38.8 +1,300 +3.32% 15,775,400 36,547,157 2,188.45 24.73 1,121,700 578,510
GHC 27.8 27.8 27.8 27.8 27.7 0 0.00% 5,600 1,325,018 79.34 8.26 0 0
GIL 13.85 13.85 13.85 14 13.7 0 0.00% 147,800 1,407,108 84.26 43.55 11,000 900
GMD 74.5 73.6 74.3 74.4 73.2 -900 -1.21% 691,100 31,390,040 1,879.64 19.17 391,900 75,190
GMH 7.82 0 0 0.00% - 129,030 7.73 - 0 0
GSP 11.35 11.25 11.15 11.25 11.15 -100 -0.88% 15,800 759,567 45.48 8.64 0 0
GTA 8.61 8.92 8.1 8.92 8.1 +310 +3.6% 500 87,684 5.25 14.72 0 0
GVR 33.2 32.8 32.7 33 32.35 -400 -1.20% 2,438,700 131,200,000 7,856.29 26.24 18,400 30,600
HAG 16.25 16.2 16.05 16.3 16.05 -50 -0.31% 2,810,800 20,531,868 1,229.45 - 193,300 67,400
HAH 56.4 55.5 56 56 55.1 -900 -1.60% 697,100 9,371,797 561.19 8.13 300 137,010
HAP 7.6 7.5 7.6 7.6 7.33 -100 -1.32% 11,100 832,067 49.82 - 1,400 0
HAR 3.46 3.49 3.46 3.5 3.41 +30 +0.87% 172,400 333,937 20.00 19.50 3,900 0
HAS 8.1 0 0 0.00% - 63,180 3.78 - 0 0
HAX 10.5 10.55 10.5 10.6 10.4 +50 +0.48% 293,900 1,133,489 67.87 363.79 59,400 100
HCD 7.9 7.95 7.98 7.98 7.95 +50 +0.63% 7,600 293,823 17.59 14.67 0 0
HCM 25.4 25.2 25.05 25.5 24.7 -200 -0.79% 11,729,800 27,214,908 1,629.64 17.17 61,100 39,400
HDB 26.35 26.05 26.25 26.25 25.9 -300 -1.14% 9,923,000 130,387,448 7,807.63 7.27 714,340 560,400
HDC 18.9 19.2 18.75 19.7 18.55 +300 +1.59% 6,718,900 3,835,288 229.66 5.39 158,200 13,900
HDG 28.75 28.3 28.7 28.9 27.95 -450 -1.57% 2,938,900 10,469,954 626.94 13.59 83,300 147,740
HHP 12.5 12.35 12.4 12.6 12.2 -150 -1.20% 847,800 1,068,946 64.01 24.75 200 56,600
HHS 13.8 14.1 13.8 14.45 13.65 +300 +2.17% 5,225,800 6,091,002 364.73 1.61 81,700 81,600
HHV 12.25 12.9 12.25 13.1 12.05 +650 +5.31% 26,653,800 7,058,445 422.66 10.39 1,202,200 971,200
HID 5.05 5.03 5.09 5.15 4.91 -20 -0.40% 428,700 386,084 23.12 70.85 12,400 36,500
HII 5.39 5.44 5.22 5.47 5.22 +50 +0.93% 85,900 400,727 24.00 7.90 3,500 0
HMC 11.55 11.7 11.6 11.8 11.6 +150 +1.3% 23,300 319,410 19.13 10.23 100 0
HNA 23 0 0 0.00% - 5,410,341 323.97 - 0 0
HPA 38.5 38 38.1 38.5 37.85 -500 -1.30% 135,400 10,830,000 648.50 6.50 100 26,700
HPG 28 28.25 27.9 28.6 27.65 +250 +0.89% 51,607,600 216,831,910 12,983.95 14.32 19,571,640 2,435,710
HPX 4.93 5 4.95 5 4.84 +70 +1.42% 761,500 1,520,843 91.07 12.89 7,200 0
HQC 2.64 2.67 2.6 2.73 2.58 +30 +1.14% 6,165,500 1,539,520 92.19 21.89 308,500 0
HRC 43.75 0 0 0.00% - 1,321,540 79.13 - 0 0
HSG 15.1 15.45 15.1 15.55 15 +350 +2.32% 4,557,800 9,594,177 574.50 13.59 450,200 400
HSL 5.06 4.91 5.09 5.09 4.91 -150 -2.96% 110,000 189,366 11.34 28.06 0 0
HT1 15.1 15.55 15 15.7 14.9 +450 +2.98% 597,900 5,933,723 355.31 21.69 2,900 51,850
HTG 42.3 42.1 42.2 42.2 42.1 -200 -0.47% 300 1,515,714 90.76 5.62 0 0
HTI 24.8 24 24.5 24.5 23.8 -800 -3.23% 197,900 598,781 35.86 3.60 100 2,900
HTL 22.2 22.6 22.2 22.6 22.2 +400 +1.8% 800 271,200 16.24 10.91 0 0
HTN 7.25 7.25 7.26 7.52 7.25 0 0.00% 308,600 646,094 38.69 36.43 0 0
HTV 11.2 11.85 11.85 11.85 11.85 +650 +5.8% 5,000 155,282 9.30 9.79 0 0
HU1 5.85 0 0 0.00% - 58,500 3.50 - 0 0
HUB 13.35 13.7 13.6 13.7 13.55 +350 +2.62% 9,800 414,327 24.81 6.26 0 100
HVH 11.9 11.9 11.9 11.9 11.75 0 0.00% 101,900 755,523 45.24 12.36 0 0
HVN 22.7 22.35 22.3 22.4 22.25 -350 -1.54% 630,900 69,541,985 4,164.19 7.58 8,800 9,700
ICT 17.9 17.8 17.9 17.9 17.8 -100 -0.56% 28,900 572,893 34.30 18.02 0 0
IDI 6.8 6.77 6.79 6.83 6.7 -30 -0.44% 421,500 1,849,379 110.74 14.43 45,300 0
IJC 10.2 10.7 10.25 10.9 10.1 +500 +4.9% 7,911,400 6,736,513 403.38 8.12 603,800 88,200
ILB 21.35 21.35 21.35 21.5 21.3 0 0.00% 27,100 815,559 48.84 8.09 0 0
IMP 55.6 55.6 56.6 56.6 55.5 0 0.00% 30,600 8,562,898 512.75 28.14 100 100
ITC 11.65 12.4 11.65 12.45 11.65 +750 +6.44% 353,500 1,189,595 71.23 24.27 0 0
ITD 16.3 16.2 16.25 16.25 16.2 -100 -0.61% 5,600 423,999 25.39 8.80 0 0
JVC 4.45 4.38 4.44 4.45 4.3 -70 -1.57% 89,100 492,751 29.51 9.86 2,000 0
KBC 33.45 33.9 33.6 34.25 33.4 +450 +1.35% 4,697,500 31,925,486 1,911.71 13.84 307,800 143,560
KDC 48.8 48.8 48.8 49 48.35 0 0.00% 102,200 14,142,548 846.86 27.07 18,500 1,300
KDH 26.15 26.2 26.05 26.95 25.95 +50 +0.19% 6,210,500 29,402,030 1,760.60 30.11 391,300 936,570
KHG 5.49 5.54 5.49 5.57 5.43 +50 +0.91% 11,802,700 2,489,871 149.09 36.21 608,950 16,330
KHP 10.75 10.7 10.75 10.8 10.7 -50 -0.47% 17,800 646,031 38.68 11.40 0 0
KLB 14.2 14 14.15 14.2 14 -200 -1.41% 426,900 8,097,187 484.86 4.36 0 2,200
KMR 2.72 2.72 2.7 2.73 2.7 0 0.00% 7,500 154,708 9.26 30.91 0 0
KOS 38.65 38.65 38.65 38.75 38.65 0 0.00% 411,300 8,367,004 501.02 439.20 13,500 0
KSB 16.1 16.45 16 16.65 15.9 +350 +2.17% 4,186,200 1,882,599 112.73 14.00 295,900 0
L10 25.2 0 0 0.00% - 246,708 14.77 - 0 0
LAF 16.9 16.7 16.7 16.7 16.7 -200 -1.18% 2,000 254,308 15.23 6.67 0 0
LBM 31 30.5 31 31 29.55 -500 -1.61% 14,000 1,220,000 73.05 8.59 1,100 1,400
LCG 9.96 10.35 9.96 10.55 9.93 +390 +3.92% 5,866,900 2,138,332 128.04 15.15 693,600 12,700
LDG 3.63 3.7 3.63 3.85 3.55 +70 +1.93% 1,438,700 945,779 56.63 10.22 81,000 25,000
LGC 60.9 0 0 0.00% - 12,918,736 773.58 - 0 0
LGL 5.8 5.77 5.8 5.8 5.55 -30 -0.52% 73,000 297,138 17.79 14.53 2,400 0
LHG 28.4 28.35 28.55 28.55 28.3 -50 -0.18% 109,000 1,417,840 84.90 5.55 5,000 300
LIX 33.4 32.85 33.1 33.3 32 -550 -1.65% 60,300 2,128,680 127.47 11.87 300 200
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 47.5 48 47.6 49.4 47.25 +500 +1.05% 1,644,100 143,389,541 8,586.20 12.55 690,800 195,700
LSS 8.46 8.45 8.39 8.47 8.39 -10 -0.12% 102,500 724,517 43.38 6.24 0 0
MBB 26.6 26.5 26.5 26.7 26.35 -100 -0.38% 14,977,100 213,457,498 12,781.89 7.97 3,498,500 1,346,460
MCH 141.2 140.4 141.2 141.2 137.6 -800 -0.57% 376,500 181,742,319 10,882.77 25.27 4,200 236,700
MCM 25.85 25.6 25.8 25.8 25.6 -250 -0.97% 5,300 2,816,000 168.62 14.50 0 100
MCP 27.5 27.3 27.5 27.5 27.2 -200 -0.73% 17,000 542,400 32.48 58.58 0 0
MDG 40.7 0 0 0.00% - 420,219 25.16 - 0 0
MHC 9.58 9.55 9.44 9.55 9.4 -30 -0.31% 21,300 415,198 24.86 2.53 0 0
MIG 19.3 19 19.3 19.4 18.95 -300 -1.55% 137,600 4,018,566 240.63 12.23 3,700 8,600
MSB 12.2 12.1 12.1 12.2 11.95 -100 -0.82% 6,878,100 37,752,000 2,260.60 6.71 129,600 259,590
MSH 37.45 37.5 37.75 37.8 36.85 +50 +0.13% 241,600 4,219,538 252.67 6.87 126,900 34,000
MSN 77.7 78 77.6 79.5 76.8 +300 +0.39% 6,333,100 118,598,370 7,101.70 28.78 974,500 880,510
MWG 81.9 80.7 80.9 82 80.7 -1,200 -1.47% 3,649,300 118,501,779 7,095.91 16.90 1,152,100 1,106,800
NAB 13.45 13.45 13.3 13.5 13.25 0 0.00% 1,768,000 23,075,983 1,381.80 5.52 108,500 88,600
NAF 48.35 49 48.35 49.25 47.85 +650 +1.34% 693,600 2,997,918 179.52 19.10 15,100 59,700
NBB 18.4 18.4 18.4 18.4 18.15 0 0.00% 26,200 1,842,940 110.36 206.74 0 0
NCT 91.4 90.9 91.4 91.4 89.6 -500 -0.55% 7,200 2,378,465 142.42 6.72 300 1,500
NHA 13.35 13.85 13.3 14.2 13.3 +500 +3.75% 451,000 897,327 53.73 8.19 500 14,600
NHH 10.35 10.35 10.35 10.35 10.25 0 0.00% 22,000 1,169,177 70.01 8.05 0 800
NHT 11.7 12 12 12 12 +300 +2.56% 600 288,044 17.25 5.97 0 0
NKG 14.15 14.4 14.05 14.65 13.9 +250 +1.77% 7,533,600 6,445,021 385.93 31.86 453,100 10,250
NLG 29.35 29.4 29.05 30.2 28.85 +50 +0.17% 4,602,000 14,261,863 854.00 21.57 1,232,700 91,600
NNC 43.5 44.3 44.8 44.8 42.5 +800 +1.84% 41,000 971,056 58.15 7.22 900 400
NO1 5.6 5.6 5.6 5.65 5.56 0 0.00% 27,200 134,400 8.05 17.61 0 0
NSC 77 74 74 74 74 -3,000 -3.90% 100 1,300,514 77.88 6.03 0 0
NT2 26.2 25.7 26.2 26.2 25.6 -500 -1.91% 761,100 7,398,414 443.02 6.71 10,100 181,700
NTC 144.9 143.4 142.4 143.4 142.4 -1,500 -1.04% 500 3,441,597 206.08 10.69 0 0
NTL 16.3 16.3 16.15 16.75 16.15 0 0.00% 623,700 1,988,272 119.06 122.56 20,300 0
NVL 15.75 16.7 15.95 16.85 15.9 +950 +6.03% 81,700,700 37,274,710 2,232.02 19.26 5,662,550 1,921,910
NVT 7.99 0 0 0.00% - 723,095 43.30 - 0 0
OCB 11.6 11.4 11.6 11.6 11.35 -200 -1.72% 706,600 30,358,796 1,817.89 7.63 10,110 177,600
OGC 2.99 2.99 2.99 3.02 2.98 0 0.00% 293,000 897,000 53.71 13.35 0 26,500
OPC 22.85 22.55 22.9 22.9 22.55 -300 -1.31% 1,600 1,444,348 86.49 14.66 0 0
ORS 13.8 13.65 13.6 13.9 13.45 -150 -1.09% 2,281,900 8,516,657 509.98 38.78 128,900 53,100
PAC 24.7 24.75 24.35 25.2 24.3 +50 +0.2% 598,300 1,725,256 103.31 16.29 7,800 0
PAN 31.9 32.3 31.9 32.8 30.5 +400 +1.25% 1,580,400 6,747,300 404.03 10.53 192,000 10,400
PC1 27.3 26.85 27.1 27.25 26.6 -450 -1.65% 4,737,500 11,043,011 661.26 12.01 633,400 126,730
PDN 108.7 108.7 108.7 108.7 108.7 0 0.00% 200 6,040,005 361.68 14.79 0 0
PDR 16.6 16.7 16.45 17.1 16.3 +100 +0.6% 19,572,500 16,663,417 997.81 31.27 498,000 303,170
PDV 9.51 9.45 9.3 9.45 9.3 -60 -0.63% 7,600 749,526 44.88 7.53 0 0
PET 49.55 49.55 50.3 50.9 49.5 0 0.00% 471,900 5,288,082 316.65 21.51 0 0
PGC 14 13.8 13.9 13.95 13.8 -200 -1.43% 41,200 832,682 49.86 11.44 0 0
PGD 23.9 23.6 23.6 23.6 23.5 -300 -1.26% 1,600 2,336,337 139.90 14.95 0 0
PGI 19.7 19.7 19.7 19.7 19.7 0 0.00% 1,600 2,184,667 130.82 8.90 100 0
PGV 24.1 24 24.6 24.6 24 -100 -0.41% 1,300 26,963,233 1,614.56 7.25 0 500
PHC 4.86 4.99 4.88 4.99 4.71 +130 +2.67% 88,700 252,903 15.14 11.42 0 0
PHR 63 63.5 63.2 63.9 62.5 +500 +0.79% 336,500 8,604,199 515.22 19.58 100,400 44,700
PIT 8.49 8.2 8.49 8.49 8 -290 -3.42% 3,400 116,524 6.98 - 0 0
PJT 8.34 8.8 8.34 8.8 8.34 +460 +5.52% 1,300 218,969 13.11 11.76 0 0
PLP 5.13 4.8 5.18 5.3 4.78 -330 -6.43% 113,000 431,999 25.87 11.68 900 100
PLX 40.5 39.5 40.5 40.5 39.5 -1,000 -2.47% 2,983,000 50,188,393 3,005.29 26.83 23,100 105,520
PMG 6.7 6.9 7 7 6.9 +200 +2.99% 1,200 319,720 19.14 15.47 0 0
PNC 26 0 0 0.00% - 280,783 16.81 - 0 0
PNJ 107 110 107 110 106.7 +3,000 +2.8% 1,176,800 37,526,402 2,247.09 14.38 499,500 28,900
POW 13 13 12.9 13.1 12.75 0 0.00% 8,734,400 39,881,994 2,388.14 14.93 668,900 50,400
PPC 10.35 10.25 10.35 10.35 10.25 -100 -0.97% 275,400 3,286,284 196.78 19.90 0 19,400
PTB 49.35 49.55 48.5 49.65 48.5 +200 +0.41% 82,800 3,980,157 238.33 6.67 20,400 8,500
PTC 7.35 7.36 7.35 7.4 7.3 +10 +0.14% 103,800 236,930 14.19 4.85 0 0
PTL 2.77 2.79 2.87 2.87 2.71 +20 +0.72% 25,900 279,000 16.71 - 0 0
PVD 32.95 32.4 33 33.1 31.55 -550 -1.67% 4,507,200 18,010,512 1,078.47 21.03 208,200 1,438,200
PVP 14.8 14.4 14.8 14.8 14.4 -400 -2.70% 383,400 1,493,315 89.42 8.14 19,400 0
PVT 22 21.7 21.8 21.95 21.45 -300 -1.36% 3,279,900 10,197,508 610.63 10.46 820,300 44,060
QCG 13.5 14.4 13.45 14.4 13.35 +900 +6.67% 1,686,800 3,961,860 237.24 23.11 66,300 5,400
QNP 32 32.7 31 32.7 30.9 +700 +2.19% 2,900 1,321,405 79.13 9.26 0 0
RAL 87.2 87.6 87.2 87.7 87.2 +400 +0.46% 8,000 2,062,754 123.52 5.71 0 0
REE 66.7 65.5 67.3 67.3 65.4 -1,200 -1.80% 1,008,200 35,478,608 2,124.47 14.03 75,500 500
RYG 10.8 10.8 10.8 11 10.55 0 0.00% 73,300 486,000 29.10 13.01 2,900 2,200
S4A 33.7 0 0 0.00% - 1,422,140 85.16 - 0 0
SAB 45.4 45.1 45 45.45 44.85 -300 -0.66% 510,700 57,843,563 3,463.69 13.47 181,400 19,200
SAM 7.22 7.07 7.19 7.3 6.88 -150 -2.08% 227,800 2,686,324 160.86 28.17 0 11,000
SAV 13.4 13.5 13.5 13.5 13.4 +100 +0.75% 3,900 351,452 21.05 36.19 0 0
SBA 28.5 28.5 28.5 28.5 28.5 0 0.00% 200 1,723,915 103.23 10.16 0 0
SBG 11.5 11.5 11.55 11.55 11.3 0 0.00% 129,200 575,000 34.43 14.99 400 3,500
SBT 21.95 21.8 21.9 21.95 21.7 -150 -0.68% 430,600 19,112,581 1,144.47 26.20 15,800 3,200
SBV 6.6 6.59 6.31 6.59 6.31 -10 -0.15% 800 189,067 11.32 - 0 0
SC5 15.1 0 0 0.00% - 226,251 13.55 - 0 0
SCR 6.2 6.25 6.1 6.38 6.1 +50 +0.81% 3,195,000 2,691,219 161.15 35.31 145,700 324,240
SCS 54.2 54.5 54.2 55 54 +300 +0.55% 199,000 5,563,196 333.13 7.66 100,300 3,800
SFC 18 18 18 18 18 0 0.00% 200 203,246 12.17 10.24 0 0
SFG 10.5 10.3 10.5 10.6 10.3 -200 -1.90% 2,700 493,343 29.54 15.40 0 0
SFI 28 28.65 28.65 28.65 28.65 +650 +2.32% 100 696,540 41.71 7.40 0 0
SGN 52.1 51.7 52 52 51.5 -400 -0.77% 1,800 1,731,877 103.71 9.79 100 0
SGR 15.75 15.85 15.8 16.25 15.5 +100 +0.63% 217,600 1,107,519 66.32 13.47 16,300 9,200
SGT 15.65 15.6 15.6 15.6 15.6 -50 -0.32% 500 2,308,850 138.25 6.94 0 0
SHA 3.99 3.97 3.98 3.98 3.95 -20 -0.50% 12,900 139,421 8.35 8.32 0 0
SHB 15.3 15.5 15.2 15.5 15.05 +200 +1.31% 85,696,800 71,202,409 4,263.62 5.95 934,600 815,390
SHI 14.15 14.2 14.15 14.3 14.05 +50 +0.35% 302,600 2,413,284 144.51 47.97 12,100 0
SHP 34.45 34.45 34.45 34.45 34.25 0 0.00% 2,000 3,486,559 208.78 12.16 0 0
SIP 61.3 61.4 61.3 61.8 60.1 +100 +0.16% 348,200 14,865,735 890.16 12.35 11,000 41,800
SJD 14 14 14 14 13.95 0 0.00% 17,400 965,981 57.84 6.01 0 0
SJS 49.3 52.7 49.3 52.7 49.3 +3,400 +6.9% 115,700 15,676,923 938.74 43.20 1,100 6,000
SKG 9.27 9.25 9.06 9.34 9.05 -20 -0.22% 53,500 615,104 36.83 12.83 4,300 0
SMA 8.5 7.95 7.95 7.95 7.95 -550 -6.47% 100 161,805 9.69 12.34 0 0
SMB 40.15 40.1 40.1 40.2 39.65 -50 -0.12% 21,900 1,196,851 71.67 7.82 1,400 0
SMC 12.5 12.5 12.55 12.65 12.4 0 0.00% 265,700 920,085 55.09 5.11 9,600 0
SPM 8.5 9 8.5 9 8.5 +500 +5.88% 200 123,930 7.42 - 0 0
SRC 54 56 54.5 57.5 54.5 +2,000 +3.7% 6,400 1,571,549 94.10 63.85 0 0
SRF 6.68 6.6 6.6 6.85 6.5 -80 -1.20% 37,800 222,993 13.35 11.17 0 0
SSB 17 17.15 17.35 17.35 17.05 +150 +0.88% 1,709,800 48,791,750 2,921.66 9.12 76,400 104,600
SSC 28.5 0 0 0.00% - 378,246 22.65 - 0 0
SSI 29.4 28.75 28.95 29.25 28.75 -650 -2.21% 28,819,900 71,619,060 4,288.57 14.00 1,483,500 3,198,300
ST8 3.32 3.31 3.32 3.32 3.29 -10 -0.30% 28,100 85,136 5.10 - 0 0
STB 66 66.3 65.9 68.8 65.5 +300 +0.45% 11,522,600 124,989,802 7,484.42 21.05 945,100 1,542,500
STG 30.55 0 0 0.00% - 3,001,640 179.74 - 0 0
STK 13.7 13.8 13.9 13.9 13.7 +100 +0.73% 4,700 1,933,699 115.79 38.66 0 1,000
SVC 18.2 17.75 18.25 18.25 17.75 -450 -2.47% 3,900 1,655,503 99.13 3.70 1,000 0
SVD 3.38 3.24 3.25 3.32 3.24 -140 -4.14% 27,400 89,443 5.36 70.43 600 0
SVT 11.25 11.15 11.3 11.3 11 -100 -0.89% 1,200 193,017 11.56 7.19 0 200
SZC 28.65 28.75 28.7 29.5 28.45 +100 +0.35% 1,028,500 5,174,594 309.86 16.30 86,100 400,600
SZL 48.6 48.6 48.6 48.95 48.5 0 0.00% 12,900 1,333,703 79.86 11.81 0 0
TAL 45.5 44.8 45.2 45.9 44.6 -700 -1.54% 184,400 16,128,000 965.75 23.10 17,900 56,100
TBC 34.8 35 35 35 35 +200 +0.57% 2,400 2,222,500 133.08 11.56 0 0
TCB 30.7 30.9 30.95 31.6 30.6 +200 +0.65% 20,809,500 218,964,829 13,111.67 8.65 2,693,030 505,000
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 17.25 17.15 17.1 17.8 16.9 -100 -0.58% 13,032,300 15,642,673 936.69 13.40 1,282,000 774,000
TCI 10.45 10.25 9.95 10.45 9.95 -200 -1.91% 264,700 1,185,115 70.96 - 1,200 1,300
TCL 33.85 33.6 34 34 33.6 -250 -0.74% 17,500 1,013,323 60.68 7.70 0 0
TCM 22.85 22.65 22.8 22.85 22.45 -200 -0.88% 770,600 2,537,678 151.96 10.48 500 3,000
TCO 12.4 12.2 12.2 12.85 11.8 -200 -1.61% 432,600 382,112 22.88 10.23 0 0
TCR 2.7 2.73 2.69 2.74 2.69 +30 +1.11% 8,000 28,298 1.69 62.05 0 0
TCT 19.65 19.6 19.65 19.65 19.6 -50 -0.25% 200 250,645 15.01 9.83 0 0
TCX 51.3 51.7 51.2 52.9 51 +400 +0.78% 2,597,600 119,508,867 7,156.22 19.06 1,287,400 43,500
TDC 10.95 11.1 11 11.4 10.85 +150 +1.37% 227,200 1,412,231 84.56 5.24 16,200 4,100
TDG 2.62 2.6 2.55 2.63 2.55 -20 -0.76% 21,700 62,949 3.77 11.02 0 0
TDH 3.7 3.7 3.7 3.7 3.65 0 0.00% 19,200 416,815 24.96 3.84 0 0
TDM 57.2 56.9 57.5 57.5 56.9 -300 -0.52% 4,200 6,321,590 378.54 32.55 0 100
TDP 29.55 29.4 29.5 30.4 29.4 -150 -0.51% 172,400 2,754,767 164.96 26.85 9,400 300
TDW 46.1 49 49 49 49 +2,900 +6.29% 300 416,500 24.94 6.89 0 0
TEG 5.97 5.91 5.97 5.98 5.91 -60 -1.01% 9,000 713,967 42.75 31.95 400 0
THG 44.4 44.25 43.6 44.5 43.3 -150 -0.34% 73,900 1,377,498 82.48 9.35 65,700 0
TIP 18.5 18.4 18.5 18.5 18.4 -100 -0.54% 41,700 1,196,145 71.63 5.54 0 0
TIX 41 0 0 0.00% - 1,230,000 73.65 - 0 0
TLD 8.32 8.34 8.31 8.38 8.3 +20 +0.24% 172,100 648,363 38.82 9.79 3,500 0
TLG 50.4 49.95 50.2 50.2 49.15 -450 -0.89% 137,700 4,821,591 288.72 12.51 52,100 15,000
TLH 4.63 4.64 4.6 4.68 4.5 +10 +0.22% 168,600 521,165 31.21 103.11 900 1,300
TMP 55.4 55.4 55.4 55.4 55.4 0 0.00% 200 3,878,000 232.22 12.22 0 0
TMS 40.5 0 0 0.00% - 6,995,264 418.88 - 0 0
TMT 11.6 11.5 11.45 11.5 11.35 -100 -0.86% 5,700 424,097 25.40 6.75 0 0
TN1 15.95 15.95 15.95 15.95 15.95 0 0.00% 300 958,523 57.40 3.59 0 0
TNC 27.5 0 0 0.00% - 529,375 31.70 - 0 0
TNH 10.15 10.1 10.15 10.15 10.05 -50 -0.49% 60,300 1,674,095 100.25 - 100 0
TNI 4.55 4.79 4.56 4.79 4.5 +240 +5.27% 52,900 251,475 15.06 5.75 0 0
TNT 8.78 8.68 8.75 8.75 8.31 -100 -1.14% 15,900 442,680 26.51 32.39 0 600
TPB 16.5 16.25 16.45 16.45 16.25 -250 -1.52% 5,397,600 45,078,262 2,699.30 6.09 173,300 260,810
TPC 11.05 0 0 0.00% - 185,827 11.13 - 0 0
TRA 69.7 69.7 69 69.7 69 0 0.00% 6,000 2,889,103 173.00 13.33 0 0
TRC 72 72 72 72.1 71.2 0 0.00% 28,200 2,160,000 129.34 8.45 700 3,900
TSA 15.3 15.25 15.3 15.3 15.1 -50 -0.33% 102,400 616,481 36.92 21.66 0 400
TSC 2.47 2.49 2.45 2.5 2.42 +20 +0.81% 85,900 490,179 29.35 - 0 0
TTA 11.8 11.6 11.75 11.75 11.45 -200 -1.69% 459,900 2,071,285 124.03 11.10 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TTF 2.68 2.71 2.65 2.74 2.64 +30 +1.12% 803,400 1,114,304 66.72 100.37 69,600 6,200
TV2 37.15 36.85 37.25 37.5 36.6 -300 -0.81% 221,900 2,488,339 149.00 26.30 22,800 7,600
TVB 7.67 7.55 7.78 7.78 7.49 -120 -1.56% 9,300 823,867 49.33 39.53 100 3,000
TVS 14 13.85 13.8 13.9 13.65 -150 -1.07% 45,600 3,108,493 186.14 9.23 300 11,000
TVT 16 16 16 16 16 0 0.00% 5,600 336,000 20.12 8.61 0 0
TYA 18.05 18 18.05 18.05 18 -50 -0.28% 2,800 110,257 6.60 4.80 0 0
UIC 61 61.2 61.2 61.2 61.2 +200 +0.33% 100 507,960 30.42 5.01 0 0
VAB 10.45 10.3 10.45 10.45 10.2 -150 -1.44% 201,800 8,408,515 503.50 4.89 500 2,600
VAF 20.5 20.5 20.45 20.5 20.45 0 0.00% 3,100 772,140 46.24 4.53 0 0
VCA 7.05 7.01 7.05 7.2 7.01 -40 -0.57% 3,100 106,463 6.38 - 0 0
VCB 60.2 59.4 60 60.1 59.3 -800 -1.33% 6,217,700 496,327,101 29,720.19 15.41 635,330 1,646,300
VCF 300 0 0 0.00% - 7,973,741 477.47 - 0 0
VCG 22.25 22.95 22.4 23.45 22.05 +700 +3.15% 28,051,500 14,836,448 888.41 4.05 820,300 363,320
VCI 29 28 28.5 28.75 28 -1,000 -3.45% 10,773,500 23,802,800 1,425.32 15.10 467,870 83,370
VCK 37.9 37.3 37.4 37.8 36.5 -600 -1.58% 5,912,900 56,764,099 3,399.05 13.60 26,640 223,800
VDP 60.5 0 0 0.00% - 1,336,045 80.00 - 0 0
VDS 15.35 15.25 15.35 15.4 15.1 -100 -0.65% 842,800 4,148,000 248.38 14.47 38,900 4,200
VFG 50.1 50 50 50 49.35 -100 -0.20% 19,200 2,085,631 124.89 6.50 300 0
VGC 45.9 46 45.9 46.9 45.05 +100 +0.22% 1,258,200 20,624,100 1,234.98 14.70 98,600 710,500
VHC 59.2 60.2 59.5 61 59.5 +1,000 +1.69% 1,133,600 13,512,080 809.11 9.53 114,800 104,500
VHM 123 122 123.5 127.5 121.9 -1,000 -0.81% 5,205,200 501,104,264 30,006.24 11.96 649,660 1,479,120
VIB 17.35 17.15 17.4 17.4 17.05 -200 -1.15% 4,937,800 58,378,698 3,495.73 8.01 193,800 606,600
VIC 153.4 149.2 154 154 149.2 -4,200 -2.74% 2,623,100 1,153,836,991 69,092.04 104.19 679,360 350,330
VID 4.95 4.9 4.95 4.95 4.8 -50 -1.01% 1,500 200,097 11.98 445.45 0 0
VIP 11.8 11.65 11.8 11.8 11.65 -150 -1.27% 107,200 797,686 47.77 12.12 500 0
VIX 18.1 18 17.8 18.4 17.75 -100 -0.55% 55,459,800 27,565,737 1,650.64 5.09 3,904,280 140,280
VJC 169.5 166 167.7 167.8 165 -3,500 -2.06% 1,032,800 98,207,481 5,880.69 44.53 22,980 67,800
VMD 15.25 15 15 15 15 -250 -1.64% 700 231,604 13.87 10.35 0 0
VND 17.15 16.85 17 17.15 16.8 -300 -1.75% 12,273,000 25,650,753 1,535.97 12.69 1,797,720 1,121,080
VNE 4.01 4 4.01 4.04 3.95 -10 -0.25% 87,700 328,532 19.67 - 0 3,000
VNG 6.81 7 6.99 7 6.81 +190 +2.79% 8,400 680,936 40.77 104.48 0 0
VNL 19.6 19.45 19.3 19.45 19.15 -150 -0.77% 34,100 275,032 16.47 5.15 300 34,000
VNM 62.6 61.8 61.8 62.1 61.4 -800 -1.28% 2,921,000 129,159,247 7,734.09 15.34 697,900 1,206,650
VNS 8.13 8.13 8.23 8.23 8.13 0 0.00% 23,800 551,695 33.04 14.39 0 10,900
VOS 12.9 12.75 12.9 12.9 12.65 -150 -1.16% 947,000 1,785,000 106.89 5.86 165,400 0
VPB 27.6 27.1 27.35 27.5 27.05 -500 -1.81% 11,852,400 215,009,330 12,874.81 8.96 1,824,200 2,928,050
VPD 23.65 23.7 23.7 23.75 23.6 +50 +0.21% 12,700 2,526,174 151.27 9.63 200 0
VPG 4.01 3.93 4.09 4.09 3.93 -80 -2.00% 221,600 347,474 20.81 - 1,700 3,600
VPH 3.72 3.65 3.71 3.72 3.6 -70 -1.88% 29,000 348,056 20.84 - 0 200
VPI 58 56.9 57.7 57.7 56 -1,100 -1.90% 811,800 18,210,821 1,090.47 46.60 120,400 60,600
VPL 85 80 83.5 84 80 -5,000 -5.88% 683,800 143,464,030 8,590.66 129.45 3,300 36,830,100
VPS 8.95 8.88 8.95 8.95 8.55 -70 -0.78% 9,700 217,212 13.01 9.28 0 0
VPX 29.15 28.65 28.95 28.95 28.45 -500 -1.72% 905,400 53,718,750 3,216.69 12.45 14,300 167,600
VRC 12.9 12.7 12.9 12.9 12.1 -200 -1.55% 7,800 635,000 38.02 1,058.33 800 0
VRE 27.6 27.6 27.5 28.05 27.2 0 0.00% 5,733,600 62,715,988 3,755.45 9.73 1,390,800 462,000
VSC 25.4 24.9 25.2 25.2 24.65 -500 -1.97% 5,950,100 9,321,822 558.19 27.12 251,900 94,000
VSH 43.3 43.3 43.3 43.3 42.55 0 0.00% 6,600 10,229,246 612.53 11.86 500 0
VSI 28 28 28 28 28 0 0.00% 100 369,600 22.13 11.37 0 0
VTB 14.5 14.5 15.15 15.15 13.9 0 0.00% 1,000 156,666 9.38 10.05 100 200
VTO 11.85 11.7 11.85 11.85 11.7 -150 -1.27% 148,800 934,440 55.95 10.23 0 0
VTP 74.8 73.5 75.5 75.5 73.3 -1,300 -1.74% 408,800 8,951,054 535.99 25.68 4,700 21,400
VVS 97.1 99 97.2 100 95.4 +1,900 +1.96% 113,400 2,130,975 127.60 6.64 500 2,900
YBM 10.1 10.35 10.1 10.35 10.1 +250 +2.48% 2,400 333,006 19.94 6.47 0 0
YEG 10.1 10 10.05 10.1 9.97 -100 -0.99% 842,300 1,918,020 114.85 23.70 1,000 7,300
合計 8,112,013,089 485,749.29 84,540,010 84,010,520
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