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

2026/03/18 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,713.83
+3.54/+0.21%
売買高（相対取引を含む） 840,316,740 株
（前日比 -5.31%）
値上がり銘柄数 139
値下がり銘柄数 200
変わらず銘柄数 86
総銘柄数 425
売買代金（相対取引を含む） 26,224,122 百万VND
（前日比 +2.89%）
前日終値 1710.29 (03/17) 
始値 1718.30
高値 1742.87
安値 1703.40
年初来高値 1,902.93 (01/13) 
年初来安値 1652.79 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 63,615,730 102,520,570 -38,904,840
VNX Allshare 2,781.74 -8.03 -0.29% VNSML 1,415.19 +1.45 +0.1% VN50Growth 981.51 -3.79 -0.38%
VN30 1,868.84 -4.81 -0.26% VNALL 1,764.01 -4.75 -0.27% VN Diamond 2,525.38 +2.62 +0.1%
VNMID 2,154.22 -2.09 -0.1% VNFIN Lead 2,810.01 -28.16 -0.99% VNMITECH 892.16 +5.55 +0.63%
VN100 1,783.56 -5.17 -0.29% VNFIN Select 2,867.78 -22.36 -0.77% VNDIVIDEND 1,085.52 14.38 1.34%
VNSHINE 917.39 +2.04 +0.22%
産業トレンド
+0.30 -0.24 +0.88 -0.67 +0.28 -0.93
+1.18 -0.10 -0.28 +0.52 +0.69 - -
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（2026/03/18 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 7.19 7.11 7.2 7.21 7.1 -80 -1.11% 828,400 2,799,511 167.64 7.38 2,100 197,630
AAM 6.45 6.4 6.2 6.45 6.2 -50 -0.78% 1,200 66,888 4.01 38.10 0 0
AAT 3.05 3.05 3.05 3.05 2.99 0 0.00% 13,400 215,998 12.93 - 0 0
ABR 13.05 13 13 13 13 -50 -0.38% 400 260,000 15.57 13.17 0 0
ABS 2.88 3.08 3.08 3.08 3 +200 +6.94% 1,478,100 246,400 14.75 102.67 0 0
ABT 60.2 61 60.7 62.5 60.7 +800 +1.33% 2,700 718,413 43.02 8.00 0 0
ACB 23.75 23.75 23.75 23.9 23.55 0 0.00% 10,506,600 121,995,594 7,305.13 7.86 2,153,900 2,401,750
ACC 12.5 12.7 12.45 12.9 12.05 +200 +1.6% 23,700 1,333,500 79.85 25.50 0 0
ACG 35.2 35.5 36.45 36.45 34.75 +300 +0.85% 52,300 5,352,972 320.54 12.75 0 700
ACL 13.1 13.45 13 13.85 13 +350 +2.67% 2,500 674,639 40.40 62.56 0 0
ADG 9.17 9.17 8.6 9.17 8.6 0 0.00% 2,100 196,059 11.74 11.02 0 0
ADP 23.2 23.1 23.2 23.2 23.1 -100 -0.43% 5,500 532,221 31.87 6.24 200 0
ADS 8.29 8.25 8.29 8.29 8.2 -40 -0.48% 63,600 630,256 37.74 12.37 0 3,900
AFX 10.4 10.4 10.4 10.4 10.25 0 0.00% 85,600 - - 13.00 0 0
AGG 13.05 12.85 13.05 13.05 12.75 -200 -1.53% 302,100 2,088,486 125.06 7.02 8,900 44,600
AGR 14.85 14.75 14.75 14.95 14.5 -100 -0.67% 465,500 3,367,599 201.65 26.25 32,000 43,300
ANT 36 36.5 38.05 38.05 36 +500 +1.39% 36,200 - - 9.18 0 0
ANV 24.1 23.65 24.1 24.15 23.6 -450 -1.87% 664,700 6,296,948 377.06 132.12 46,700 54,900
APG 6.24 6.67 6.4 6.67 6.4 +430 +6.89% 987,300 1,491,558 89.31 - 8,900 0
APH 5.73 5.67 5.72 5.75 5.65 -60 -1.05% 98,500 1,382,824 82.80 11.62 4,000 8,550
ASG 16.8 0 0 0.00% - 1,525,182 91.33 - 0 0
ASM 5.77 5.74 5.77 5.82 5.71 -30 -0.52% 195,000 2,337,295 139.96 11.10 0 48,500
ASP 5 5 4.96 5 4.94 0 0.00% 68,900 186,698 11.18 26.18 0 0
AST 72.1 71.9 72.1 72.4 71.8 -200 -0.28% 9,100 3,235,500 193.74 22.62 2,200 2,400
BAF 35.2 35.15 35.1 35.35 34.9 -50 -0.14% 1,186,200 10,686,361 639.90 22.59 9,700 183,800
BCE 11.05 11.1 10.8 11.2 10.8 +50 +0.45% 30,100 388,500 23.26 5.21 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 54.1 54.1 54.1 54.8 53.7 0 0.00% 475,100 55,993,500 3,352.90 26.92 5,000 125,800
BFC 58.2 62.2 58.2 62.2 56 +4,000 +6.87% 219,700 3,555,849 212.93 12.75 35,400 41,100
BHN 30.65 30.6 30.55 31.2 29.7 -50 -0.16% 25,400 7,093,080 424.74 19.14 0 0
BIC 22.95 22.95 22.95 23 22.8 0 0.00% 55,400 2,691,505 161.17 5.39 5,400 19,600
BID 40.45 41.3 41.1 43 41 +850 +2.1% 14,609,300 289,982,247 17,364.21 12.89 1,259,930 5,824,000
BKG 2.51 2.51 2.53 2.54 2.51 0 0.00% 43,800 179,739 10.76 12.07 0 0
BMC 14.3 14.2 14.25 14.65 14.2 -100 -0.70% 45,900 175,975 10.54 22.33 0 0
BMI 16.8 16.7 16.75 16.85 16.6 -100 -0.60% 180,500 2,514,145 150.55 10.68 3,600 15,500
BMP 140.3 136.7 140 140 136 -3,600 -2.57% 312,100 11,190,390 670.08 11.29 6,600 202,100
BRC 12.25 12.25 12.25 12.25 12.25 0 0.00% 500 151,594 9.08 7.29 0 0
BSI 35.45 34.9 35.55 35.7 34.55 -550 -1.55% 277,300 8,563,271 512.77 18.84 20,300 21,800
BSR 30.5 30.65 28.45 32.6 28.45 +150 +0.49% 37,080,100 153,473,735 9,190.04 150.99 7,777,600 10,676,100
BTP 8.45 8.5 8.45 8.5 8.4 +50 +0.59% 20,500 514,128 30.79 12.01 0 1,000
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
BVH 75.7 75.2 76.7 76.7 72.4 -500 -0.66% 489,900 55,822,672 3,342.67 26.45 31,300 115,490
BWE 42.6 42.6 42.5 43 41.95 0 0.00% 167,000 9,368,960 561.02 11.39 9,300 9,200
C32 11.4 11.2 11.3 11.3 10.85 -200 -1.75% 1,200 336,653 20.16 20.70 0 0
C47 9.7 9.98 10.25 10.25 9.7 +280 +2.89% 146,300 362,696 21.72 6.94 0 0
CCC 8.65 8.65 8.28 8.65 8.28 0 0.00% 900 355,126 21.27 8.24 0 0
CCI 27 27 27 27 27 0 0.00% 900 473,610 28.36 16.36 0 0
CCL 5.03 4.95 4.95 5.03 4.93 -80 -1.59% 36,200 294,928 17.66 7.73 0 3,000
CDC 22.4 22 22.5 22.5 21.5 -400 -1.79% 61,900 1,160,999 69.52 20.11 1,300 15,460
CHP 28.7 28.3 28.7 28.7 28.3 -400 -1.39% 16,800 4,461,724 267.17 13.25 0 0
CIG 6.1 6 6.07 6.1 5.94 -100 -1.64% 33,900 306,240 18.34 3.47 0 0
CII 16.3 16.4 16.4 16.75 16 +100 +0.61% 8,545,100 11,020,559 659.91 22.68 1,626,000 217,500
CKG 9.2 9.11 9.2 9.41 9.11 -90 -0.98% 17,300 1,041,373 62.36 7.07 200 0
CLC 57 55 55 55 54.9 -2,000 -3.51% 2,000 1,441,417 86.31 10.66 0 1,900
CLL 30.4 30.2 30.4 30.4 30.2 -200 -0.66% 13,300 1,026,800 61.49 10.93 0 0
CLW 48.15 0 0 0.00% - 625,950 37.48 - 0 0
CMG 30.05 29.8 30.05 30.1 29.2 -250 -0.83% 313,300 6,940,447 415.60 20.87 8,360 81,410
CMV 8.55 8 8 8 8 -550 -6.43% 700 145,247 8.70 14.08 0 0
CMX 6.3 6.28 6.26 6.3 6.21 -20 -0.32% 28,500 639,926 38.32 11.44 0 0
CNG 24.4 24.6 24.7 24.9 23 +200 +0.82% 36,700 863,443 51.70 15.93 900 0
COM 36.25 36 33.8 36 33.8 -250 -0.69% 600 508,343 30.44 30.90 0 0
CRC 9.3 9.22 9.3 9.49 9 -80 -0.86% 2,329,100 983,773 58.91 7.24 132,500 187,000
CRE 7.22 7.3 7.22 7.3 7.15 +80 +1.11% 155,900 3,384,853 202.69 82.02 0 100
CRV 26 26.6 27.2 27.2 25 +600 +2.31% 500 18,284,837 1,094.90 38.72 0 0
CSM 12 11.9 12.15 12.15 11.8 -100 -0.83% 288,600 1,233,141 73.84 27.48 100 3,400
CSV 27.5 28.85 29.1 29.15 28 +1,350 +4.91% 1,440,300 3,187,922 190.89 16.95 68,700 15,600
CTD 83 81.5 82.5 83.4 80.2 -1,500 -1.81% 497,200 8,266,546 495.00 17.87 35,200 900
CTF 18.95 18.7 19.2 19.2 18.2 -250 -1.32% 287,500 1,788,727 107.11 36.03 4,100 8,110
CTG 34.4 35 34.6 35.75 34.6 +600 +1.74% 12,546,300 271,843,062 16,278.03 7.42 2,054,500 1,628,380
CTI 23.2 22.9 23.5 23.5 22.6 -300 -1.29% 543,100 1,442,700 86.39 12.67 10,300 74,000
CTR 82.7 82.5 82.7 83.2 81.8 -200 -0.24% 315,400 9,436,835 565.08 17.53 13,600 62,200
CTS 27.3 26.9 27.3 27.6 26.75 -400 -1.47% 748,300 5,721,453 342.60 9.91 35,700 55,800
CVT 27.25 26.1 25.35 26.85 25.35 -1,150 -4.22% 4,000 957,632 57.34 16.01 0 3,500
D2D 36.6 36.7 36.75 36.75 36.55 +100 +0.27% 60,300 1,110,533 66.50 4.88 0 0
DAH 3.03 3.03 3.03 3.04 3 0 0.00% 45,100 255,126 15.28 37.41 0 0
DAT 8.35 8.5 8.35 8.5 8.35 +150 +1.8% 1,600 588,441 35.24 9.47 0 0
DBC 23.6 23.5 23.7 23.95 23.4 -100 -0.42% 2,158,600 9,044,367 541.58 8.95 16,500 99,700
DBD 51.4 51.3 51.3 51.4 50.5 -100 -0.19% 31,200 4,847,299 290.26 20.28 0 0
DBT 10.7 11 10.7 11 10.7 +300 +2.8% 6,600 225,837 13.52 14.25 0 0
DC4 9.35 9.16 9.33 9.35 9.14 -190 -2.03% 103,000 899,839 53.88 4.38 0 19,900
DCL 55.8 55.9 55.7 56.2 55.4 +100 +0.18% 510,400 4,082,994 244.49 76.26 0 1,500
DCM 41.45 44.35 43 44.35 41.5 +2,900 +7% 5,221,400 23,478,890 1,405.92 13.85 554,200 714,050
DGC 68.8 64 64 64 64 -4,800 -6.98% 643,800 24,305,818 1,455.44 8.66 73,430 408,550
DGW 43.9 43.7 44.5 44.5 42 -200 -0.46% 1,273,000 9,665,072 578.75 21.82 146,220 61,400
DHA 52.9 52.4 53.3 53.3 52.2 -500 -0.95% 17,100 771,384 46.19 14.92 1,400 5,500
DHC 34.75 34.65 34.35 35 34.35 -100 -0.29% 191,700 2,789,084 167.01 11.76 23,100 36,900
DHG 102 102 101.4 102 101.4 0 0.00% 8,200 13,336,099 798.57 17.70 0 0
DHM 6.13 6.55 6.55 6.55 6.45 +420 +6.85% 185,500 226,209 13.55 74.43 0 0
DIG 13.45 13.45 13.45 13.55 13.1 0 0.00% 7,578,400 8,694,500 520.63 71.54 1,645,620 261,200
DLG 2.61 2.6 2.61 2.63 2.59 -10 -0.38% 957,900 778,205 46.60 3.74 21,600 91,400
DMC 60.3 60 60 60 60 -300 -0.50% 300 2,083,648 124.77 12.09 0 0
DPG 41.85 41.4 41.2 41.6 40.35 -450 -1.08% 557,500 4,909,506 293.98 11.65 1,600 68,000
DPM 28.75 30.75 29 30.75 28.85 +2,000 +6.96% 7,434,500 20,907,694 1,251.96 28.53 651,400 311,550
DPR 40.4 41.6 40.5 41.85 40.2 +1,200 +2.97% 654,600 3,614,455 216.43 13.87 73,000 92,800
DQC 9.9 9.85 9.9 9.9 9.85 -50 -0.51% 300 271,447 16.25 - 0 0
DRC 14.2 14 14.2 14.25 13.95 -200 -1.41% 587,300 2,162,010 129.46 7.18 0 320,000
DRH 2.67 2.53 2.68 2.68 2.51 -140 -5.24% 1,291,200 312,981 18.74 - 1,000 201,600
DRL 45.75 45.75 45.75 45.8 45.75 0 0.00% 6,400 434,625 26.03 10.43 0 0
DSC 13.1 12.95 13.4 13.4 12.8 -150 -1.15% 23,800 3,103,616 185.85 10.21 200 0
DSE 23.95 23.7 23.95 24.5 23.7 -250 -1.04% 413,600 8,119,620 486.20 31.68 31,200 60,700
DSN 40.35 40 40.35 40.35 40 -350 -0.87% 3,800 483,320 28.94 7.02 0 0
DTA 3.5 3.55 3.55 3.55 3.55 +50 +1.43% 200 64,112 3.84 42.77 0 0
DTL 11.45 11.45 11.6 11.6 11.45 0 0.00% 2,000 694,225 41.57 163.57 0 0
DTT 16.7 16.7 16.7 16.7 16.7 0 0.00% 2,000 136,135 8.15 11.92 0 0
DVP 69.5 69.5 69.6 70 69.5 0 0.00% 13,700 2,780,000 166.47 8.22 500 0
DXG 13.75 13.8 13.85 14.15 13.6 +50 +0.36% 11,979,900 14,060,602 841.95 39.20 1,157,400 512,500
DXS 6.3 6.3 6.29 6.36 6.17 0 0.00% 1,384,400 3,648,350 218.46 26.69 141,400 131,800
DXV 3.87 3.8 3.8 3.8 3.8 -70 -1.81% 6,100 37,620 2.25 46.34 0 0
E1VFVN30 33.23 33.25 33.35 33.7 33.18 +20 +0.06% 677,100 - - - 26,630 334,800
EIB 23 22.85 23.15 23.55 22.5 -150 -0.65% 9,512,700 42,563,166 2,548.69 12.79 314,500 908,600
ELC 18.4 18.1 18.6 18.6 17.85 -300 -1.63% 655,400 1,992,335 119.30 15.74 20,300 175,940
EVE 10.3 10.2 10.2 10.3 10 -100 -0.97% 18,900 428,194 25.64 - 5,200 2,200
EVF 13.95 13.8 13.95 14.5 13.65 -150 -1.08% 9,517,600 10,495,808 628.49 12.29 243,910 1,328,300
EVG 6.27 6.27 6.3 6.3 6.17 0 0.00% 287,400 1,349,616 80.82 42.95 44,300 55,100
FCM 3.34 3.28 3.33 3.33 3.28 -60 -1.80% 50,400 151,623 9.08 105.81 500 0
FCN 12.45 12.2 12.3 12.55 12.2 -250 -2.01% 671,200 1,920,756 115.02 206.78 21,600 110,300
FDC 18.5 0 0 0.00% - 714,655 42.79 - 0 0
FIR 5.48 5.43 5.32 5.44 5.3 -50 -0.91% 97,600 383,736 22.98 193.93 0 4,000
FIT 4.42 4.41 4.43 4.45 4.39 -10 -0.23% 958,900 1,499,105 89.77 12.56 0 0
FMC 38.65 38.6 38.65 39.1 38.5 -50 -0.13% 37,900 2,524,011 151.14 8.26 900 3,700
FPT 79.4 78.6 80 80.2 78.1 -800 -1.01% 6,352,700 133,895,660 8,017.70 15.90 851,660 1,971,980
FRT 152.2 149.7 154.2 154.2 149.7 -2,500 -1.64% 186,500 25,494,177 1,526.60 65.29 69,800 64,590
FTS 27.55 27.4 27.6 27.75 27 -150 -0.54% 554,800 9,220,363 552.12 23.60 1,000 57,000
FUCTVGF3 14.7 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.5 0 0 0.00% - - - - 0 0
FUCVREIT 7.72 7.9 8.25 8.25 7.18 +180 +2.33% 900 - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.49 14.2 14.9 14.9 14.2 -290 -2.00% 4,800 - - - 0 100
FUEFCV50 15.4 14.65 14.61 14.98 14.61 -750 -4.87% 1,700 - - - 0 0
FUEIP100 12.83 12.7 13.06 13.06 12.7 -130 -1.01% 2,000 - - - 0 0
FUEKIV30 12.88 12.66 12.79 12.87 12.66 -220 -1.71% 6,100 - - - 5,600 100
FUEKIVFS 16.96 16.75 16.75 16.75 16.75 -210 -1.24% 100 - - - 100 0
FUEKIVND 13.75 13.82 13.82 13.82 13.82 +70 +0.51% 600 - - - 0 600
FUEMAV30 22.89 22.88 22.89 22.89 22.6 -10 -0.04% 8,400 - - - 7,500 0
FUEMAVND 15.77 15.7 15.88 15.88 15.63 -70 -0.44% 8,900 - - - 8,100 8,900
FUESSV30 24.39 23.47 24.39 24.75 23.47 -920 -3.77% 40,000 - - - 2,100 31,900
FUESSV50 28.92 28.02 29 29 28.02 -900 -3.11% 4,900 - - - 100 1,000
FUESSVFL 29.23 28.61 29.4 29.45 28.61 -620 -2.12% 44,900 - - - 1,200 500
FUETCC50 13.83 13.89 13.96 13.98 13.75 +60 +0.43% 83,900 - - - 0 0
FUETPVND 11 0 0 0.00% - - - - 0 0
FUEVFVND 37.35 37.3 37.35 37.5 36.88 -50 -0.13% 511,900 - - - 448,500 394,700
FUEVN100 25 25.36 25.1 25.49 25.1 +360 +1.44% 25,500 - - - 280 0
GAS 86.4 91.7 86.4 92.4 86.4 +5,300 +6.13% 2,627,100 221,267,493 13,249.55 19.73 588,460 244,710
GDT 19.35 19.4 19.45 19.45 19.35 +50 +0.26% 2,900 478,214 28.64 8.95 0 0
GEE 155.1 165.9 157.1 165.9 157.1 +10,800 +6.96% 2,025,300 60,719,393 3,635.89 953.45 64,400 2,500
GEG 15.55 16.35 15.6 16.35 15.6 +800 +5.14% 1,498,600 6,908,012 413.65 93.97 116,100 8,200
GEL 34.9 36.55 35.2 37.3 35.1 +1,650 +4.73% 13,614,500 28,874,500 1,729.01 53.44 278,900 135,200
GEX 34.9 35 35.5 36.3 34.5 +100 +0.29% 5,193,600 30,080,043 1,801.20 21.37 348,600 1,225,700
GHC 27.85 28 28 28 27.9 +150 +0.54% 27,000 1,334,550 79.91 7.89 0 0
GIL 14 14.15 14 14.3 13.8 +150 +1.07% 334,300 1,437,586 86.08 37.83 12,300 22,220
GMD 76 79.4 77.7 79.9 76.3 +3,400 +4.47% 2,269,800 33,863,712 2,027.77 18.57 1,106,200 572,100
GMH 8.46 0 0 0.00% - 139,590 8.36 - 0 0
GSP 11.5 11.75 11.5 11.75 11.4 +250 +2.17% 236,500 721,206 43.19 7.80 0 0
GTA 9.01 0 0 0.00% - 88,568 5.30 - 0 0
GVR 33.3 34 33.05 34.5 32.95 +700 +2.1% 3,530,400 136,000,000 8,143.71 39.95 664,000 293,400
HAG 15.05 15.2 15.2 15.2 14.9 +150 +1% 3,951,800 19,264,469 1,153.56 - 63,510 255,600
HAH 56.4 57.5 56.3 57.7 56.2 +1,100 +1.95% 1,186,400 10,685,823 639.87 8.42 69,300 65,360
HAP 7.78 7.75 7.4 7.8 7.38 -30 -0.39% 24,000 859,803 51.49 8.46 300 0
HAR 3.18 3.18 3.18 3.2 3.16 0 0.00% 172,000 304,275 18.22 30.87 0 0
HAS 8.1 0 0 0.00% - 63,180 3.78 - 0 0
HAX 10.75 10.55 10.8 10.8 10.55 -200 -1.86% 148,600 1,133,489 67.87 363.79 600 27,200
HCD 7.93 7.93 7.99 7.99 7.85 0 0.00% 13,100 293,083 17.55 9.71 0 0
HCM 21.85 21.45 21.9 22 21.15 -400 -1.83% 8,356,300 23,165,071 1,387.13 13.10 515,800 47,800
HDB 25.7 25.7 25.7 26 25.25 0 0.00% 9,744,800 128,635,602 7,702.73 7.00 865,300 1,588,670
HDC 17.85 17.7 17.85 18.1 17.45 -150 -0.84% 1,643,000 3,535,656 211.72 40.78 171,300 92,900
HDG 28.45 27.7 28.5 28.5 27.5 -750 -2.64% 2,299,000 10,247,976 613.65 25.58 297,900 167,900
HHP 13.1 13.5 13.1 13.5 13.1 +400 +3.05% 560,200 1,168,484 69.97 68.53 122,400 6,800
HHS 11.15 11.1 11.15 11.2 10.95 -50 -0.45% 1,195,200 4,795,044 287.13 11.12 157,800 132,700
HHV 12.2 12.2 12.2 12.35 11.85 0 0.00% 5,704,300 6,068,683 363.39 11.90 317,900 229,800
HID 3.9 4.1 3.92 4.1 3.92 +200 +5.13% 382,500 314,701 18.84 57.75 41,300 18,400
HII 5.5 5.17 5.51 5.65 5.12 -330 -6.00% 504,900 380,838 22.80 123.10 1,200 7,400
HMC 11.25 11.3 11.1 11.3 11.1 +50 +0.44% 3,800 308,490 18.47 9.88 100 0
HNA 22 22.5 22.5 22.5 22.5 +500 +2.27% 300 5,292,725 316.93 11.12 0 0
HPA 40.4 39.9 40.2 40.3 39.5 -500 -1.24% 49,700 10,174,500 609.25 - 0 100
HPG 26.9 26.8 26.9 27.15 26.65 -100 -0.37% 23,058,500 205,702,485 12,317.51 15.31 2,384,670 5,715,110
HPX 4.83 4.83 4.88 4.91 4.8 0 0.00% 189,300 1,469,134 87.97 25.97 0 47,400
HQC 2.59 2.56 2.61 2.62 2.56 -30 -1.16% 2,206,400 1,476,094 88.39 44.14 3,100 336,700
HRC 88.4 82.3 82.3 82.3 82.3 -6,100 -6.90% 12,900 2,486,005 148.86 70.77 0 0
HSG 14.5 14.75 14.75 14.95 14.6 +250 +1.72% 3,941,700 9,159,489 548.47 12.97 23,700 222,510
HSL 5.2 5.33 5.2 5.33 5.18 +130 +2.5% 159,900 205,564 12.31 30.46 100 0
HT1 16.2 16.2 16.15 16.45 15.7 0 0.00% 563,600 6,181,757 370.17 102.53 130,300 19,300
HTG 42.75 42.5 42.95 42.95 42.5 -250 -0.58% 10,900 1,530,115 91.62 5.68 0 0
HTI 24.7 24.65 24.8 24.8 24.5 -50 -0.20% 10,400 614,998 36.83 10.00 0 0
HTL 22.4 0 0 0.00% - 268,800 16.10 - 0 0
HTN 6.4 6.37 6.41 6.5 6.32 -30 -0.47% 64,600 567,672 33.99 23.08 2,500 2,500
HTV 11.1 10.8 10.8 10.8 10.8 -300 -2.70% 500 141,523 8.47 8.92 0 0
HU1 6.2 0 0 0.00% - 62,000 3.71 - 0 0
HUB 14.15 14.2 14.35 14.35 14.2 +50 +0.35% 1,500 429,449 25.72 5.98 0 200
HVH 11.95 12 11.95 12.05 11.9 +50 +0.42% 33,500 761,872 45.62 16.15 0 700
HVN 22.25 21.4 22.05 22.2 21.4 -850 -3.82% 2,316,000 47,388,035 2,837.61 - 10,000 1,490,500
ICT 17.9 17.9 17.9 17.95 17.85 0 0.00% 5,200 576,112 34.50 18.53 0 0
IDI 7.18 7.08 7.18 7.18 6.97 -100 -1.39% 771,600 1,934,062 115.81 28.55 32,700 104,400
IJC 10.15 10.15 10.15 10.2 10.05 0 0.00% 1,148,700 6,390,243 382.65 10.90 200 150,000
ILB 22.5 22.35 22.3 22.4 22.15 -150 -0.67% 2,400 853,759 51.12 6.79 0 0
IMP 56.1 55.1 55.6 56 55 -1,000 -1.78% 51,000 8,485,894 508.14 28.52 8,200 7,800
ITC 11.2 11.1 11.05 11.2 10.9 -100 -0.89% 51,400 1,064,879 63.77 33.13 0 0
ITD 16.5 16.35 16.45 16.45 16.25 -150 -0.91% 17,400 427,925 25.62 8.88 600 0
JVC 4.49 4.42 4.49 4.55 4.3 -70 -1.56% 188,700 497,251 29.78 12.31 8,900 145,900
KBC 31.15 31.4 31.25 31.45 30.2 +250 +0.8% 3,310,900 29,571,099 1,770.72 63.05 223,700 1,496,000
KDC 50.6 50.5 50.6 50.6 50.1 -100 -0.20% 228,100 14,635,219 876.36 363.31 9,900 7,400
KDH 26.2 26.2 26.2 26.25 25.8 0 0.00% 2,166,500 29,402,030 1,760.60 32.75 417,000 7,836,350
KHG 5.48 5.4 5.42 5.47 5.3 -80 -1.46% 4,880,200 2,426,950 145.33 44.26 132,400 393,600
KHP 11.15 10.95 10.75 11 10.75 -200 -1.79% 18,700 661,125 39.59 11.44 0 0
KLB 13.85 13.65 13.8 14 13.65 -200 -1.44% 133,200 - - 5.56 0 28,500
KMR 2.74 2.77 2.74 2.77 2.74 +30 +1.09% 39,000 157,552 9.43 26.89 0 0
KOS 38.25 38.5 38.35 38.5 38.25 +250 +0.65% 353,400 8,334,531 499.07 388.89 7,200 0
KSB 16.85 16.6 16.85 16.85 16.25 -250 -1.48% 1,108,100 1,899,765 113.76 34.80 23,500 195,300
L10 24.5 25 25 25 25 +500 +2.04% 500 244,750 14.66 6.50 0 0
LAF 18.2 18.1 18.2 18.2 17.5 -100 -0.55% 5,300 275,627 16.50 7.08 0 0
LBM 31.15 31.1 30.95 31.15 30.1 -50 -0.16% 31,000 1,244,000 74.49 15.09 3,100 0
LCG 9.94 9.85 10.05 10.05 9.77 -90 -0.91% 1,781,300 2,035,031 121.86 16.33 68,500 235,700
LDG 3.4 3.34 3.41 3.46 3.3 -60 -1.76% 1,037,400 853,757 51.12 - 175,400 55,000
LGC 57.6 57.6 53.6 57.6 53.6 0 0.00% 800 12,218,706 731.66 21.19 0 0
LGL 5.4 5.29 5.16 5.45 5.16 -110 -2.04% 46,400 272,420 16.31 - 0 900
LHG 28.25 28.2 28.25 28.4 28.1 -50 -0.18% 32,500 1,410,339 84.45 5.52 2,700 1,600
LIX 35.1 34.75 35 35 33.8 -350 -1.00% 83,600 2,251,800 134.84 12.56 4,700 200
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 43.35 43.65 43.75 44.5 43.3 +300 +0.69% 2,196,800 130,394,864 7,808.08 13.41 457,000 489,410
LSS 8.44 8.43 8.46 8.46 8.38 -10 -0.12% 130,100 758,924 45.44 6.23 0 0
MBB 26.35 26.3 26.7 26.9 25.75 -50 -0.19% 14,929,500 211,846,498 12,685.42 7.91 444,000 104,100
MCH 160.2 161 162 163 150.2 +800 +0.5% 413,100 - - 28.97 92,100 2,090
MCM 26 26 26.2 26.2 25.8 0 0.00% 5,000 2,860,000 171.26 14.45 0 0
MCP 27.45 27.3 27.45 27.45 27.1 -150 -0.55% 9,400 542,408 32.48 16.38 0 0
MDG 40.5 40.5 40.5 40.5 40.4 0 0.00% 3,600 418,154 25.04 9.71 0 0
MHC 9.89 10 9.91 10.15 9.82 +110 +1.11% 7,700 434,762 26.03 36.90 0 0
MIG 17.3 17.4 17.2 17.4 17.15 +100 +0.58% 64,100 3,504,941 209.88 11.20 3,200 15,600
MSB 11.35 11.35 11.4 11.5 11.3 0 0.00% 3,005,500 35,412,000 2,120.48 5.35 67,500 91,800
MSH 36.45 36.8 36.55 36.85 36.2 +350 +0.96% 170,800 4,140,774 247.95 6.69 64,100 20,100
MSN 75.4 75.3 75.8 75.8 74 -100 -0.13% 5,029,900 114,493,042 6,855.87 27.79 2,332,500 329,400
MWG 82.7 83.7 82.8 84.3 82.4 +1,000 +1.21% 4,304,400 122,907,049 7,359.70 32.88 797,100 455,870
NAB 13.05 12.75 13.05 13.2 12.75 -300 -2.30% 2,141,500 17,500,020 1,047.91 5.23 90,200 1,169,100
NAF 45.45 48.4 45.45 48.6 44.85 +2,950 +6.49% 1,235,500 342,862 20.53 23.17 322,100 69,400
NBB 17.9 17.9 17.8 17.9 17.3 0 0.00% 38,400 1,792,860 107.36 2,557.14 0 0
NCT 92 92.1 92 92.5 91.6 +100 +0.11% 6,300 2,409,864 144.30 6.81 1,400 4,000
NHA 12.8 12.7 12.95 12.95 12.6 -100 -0.78% 54,600 822,820 49.27 7.51 0 400
NHH 10.35 10.4 10.4 10.4 10.25 +50 +0.48% 21,800 1,174,826 70.35 8.81 0 0
NHT 11.15 11.1 11.1 11.1 11.1 -50 -0.45% 300 266,441 15.95 11.81 0 0
NKG 14.05 13.85 14 14.3 13.8 -200 -1.42% 3,811,100 6,198,857 371.19 9.66 187,500 293,400
NLG 27.8 27.7 27.7 28.15 27 -100 -0.36% 2,755,200 13,437,198 804.62 21.56 481,200 192,190
NNC 53.4 53.7 53.5 53.8 53 +300 +0.56% 72,500 1,177,104 70.49 8.75 7,000 0
NO1 5.99 6.4 6.4 6.4 6.4 +410 +6.84% 191,400 153,600 9.20 8.52 0 200
NSC 73.1 73.1 73.1 73.1 73.1 0 0.00% 100 1,284,697 76.93 6.24 0 0
NT2 25.55 26 25.55 26.1 25.45 +450 +1.76% 901,800 7,484,777 448.19 6.79 200,260 26,300
NTC 145.9 145.9 147.7 147.7 145 0 0.00% 6,900 3,501,597 209.68 10.88 0 0
NTL 16 15.7 16 16 15.6 -300 -1.88% 370,400 1,915,084 114.68 3.32 44,000 49,700
NVL 13.4 13 13.35 13.5 12.8 -400 -2.99% 15,001,900 29,016,241 1,737.50 - 2,150,610 2,012,400
NVT 7.5 7.6 7.6 7.6 7.6 +100 +1.33% 4,100 687,800 41.19 - 0 0
OCB 10.9 10.95 10.9 11 10.8 +50 +0.46% 1,451,500 27,000,391 1,616.79 8.57 94,800 188,100
OGC 3.01 2.97 3.02 3.06 2.9 -40 -1.33% 682,000 891,000 53.35 7.46 17,100 3,000
OPC 22.6 22.05 22 22.3 22 -550 -2.43% 4,500 1,412,322 84.57 15.52 0 0
ORS 13.15 12.9 13.2 13.35 12.85 -250 -1.90% 1,753,900 4,334,397 259.54 36.65 0 82,400
PAC 25 25.5 24.8 25.5 24.35 +500 +2% 548,300 1,777,537 106.44 16.79 27,700 73,200
PAN 32.4 32.4 32.4 32.55 32.1 0 0.00% 560,300 6,768,190 405.28 11.98 10,900 59,400
PC1 25.5 26.2 25.55 26.45 25.5 +700 +2.75% 4,998,700 10,775,676 645.25 22.26 1,005,000 456,600
PDN 111.8 111.4 111.8 111.8 111.1 -400 -0.36% 7,400 4,126,691 247.11 12.79 0 0
PDR 15.25 15.25 15.2 15.3 14.8 0 0.00% 5,887,800 14,942,093 894.74 82.88 625,420 672,600
PDV 9.8 10 9.8 10.2 9.8 +200 +2.04% 27,100 - - 2.43 0 0
PET 40 42.8 40.65 42.8 40.25 +2,800 +7% 3,421,600 4,567,707 273.52 32.20 0 0
PGC 14.05 14.15 14 14.15 13.95 +100 +0.71% 99,800 853,801 51.13 9.99 0 200
PGD 24.25 23.6 24.25 24.25 23.6 -650 -2.68% 300 2,336,337 139.90 14.95 0 0
PGI 19.4 19.5 19.5 19.5 19.5 +100 +0.52% 4,500 2,162,488 129.49 9.31 0 0
PGV 24.35 24.4 25 25 24.2 +50 +0.21% 21,000 27,412,620 1,641.47 - 300 0
PHC 4.69 4.64 4.71 4.71 4.56 -50 -1.07% 30,600 235,164 14.08 48.33 0 0
PHR 61 62 62 62.2 61 +1,000 +1.64% 224,300 8,400,950 503.05 19.90 122,800 9,700
PIT 7.25 7.25 7.65 7.65 6.85 0 0.00% 1,000 103,024 6.17 36.07 0 0
PJT 9 0 0 0.00% - 223,945 13.41 - 0 0
PLP 5.45 5.41 5.31 5.41 5.2 -40 -0.73% 37,700 540,999 32.40 42.94 0 0
PLX 45.65 48.45 45.2 48.8 45.2 +2,800 +6.13% 6,619,900 61,560,194 3,686.24 27.42 1,685,650 446,100
PMG 7.45 7.66 7.45 7.97 7.3 +210 +2.82% 6,500 354,936 21.25 14.32 0 0
PNC 27.5 0 0 0.00% - 296,982 17.78 - 0 0
PNJ 117.7 115 117.7 117.7 113.5 -2,700 -2.29% 878,600 39,232,147 2,349.23 20.13 304,200 595,370
POW 13.1 13.3 13.1 13.45 13 +200 +1.53% 10,649,700 40,802,348 2,443.25 28.00 162,510 1,558,300
PPC 10.35 10.65 10.4 10.65 10.2 +300 +2.9% 542,800 3,414,529 204.46 8.00 10,600 9,400
PTB 51.5 51.2 51.9 52 50.8 -300 -0.58% 38,600 4,112,696 246.27 9.30 6,200 7,600
PTC 7.05 7.13 7.13 7.13 7.13 +80 +1.13% 500 229,526 13.74 11.86 0 0
PTL 3.09 3.1 3.3 3.3 3.06 +10 +0.32% 404,800 310,000 18.56 - 0 0
PVD 34.7 37.1 34.35 37.1 34.3 +2,400 +6.92% 6,348,700 20,623,148 1,234.92 37.10 1,818,000 118,600
PVP 15.3 15.9 15.45 16.05 15.2 +600 +3.92% 897,000 1,648,869 98.73 8.47 39,000 13,800
PVT 23.2 24.8 23.3 24.8 23 +1,600 +6.9% 13,274,800 11,654,295 697.86 8.61 1,945,400 547,900
QCG 13.2 13.2 13.2 13.2 12.9 0 0.00% 246,100 3,631,705 217.47 43.71 20,200 40,600
QNP 32.75 0 0 0.00% - 1,323,426 79.25 - 0 0
RAL 87.5 86.5 86.6 87 86.5 -1,000 -1.14% 4,600 2,036,852 121.97 3.43 0 500
REE 63 64 62.7 64.2 62 +1,000 +1.59% 782,200 34,666,121 2,075.82 13.71 0 0
RYG 10.6 10.65 10.45 10.65 10.3 +50 +0.47% 118,200 479,250 28.70 7.10 1,000 3,600
S4A 33.5 34 33.5 34 33.5 +500 +1.49% 4,000 1,434,800 85.92 16.28 0 0
SAB 44.35 44.45 44.5 44.85 43.9 +100 +0.23% 577,100 57,009,897 3,413.77 13.51 73,700 116,400
SAM 6.72 6.64 6.72 6.75 6.6 -80 -1.19% 116,600 2,522,941 151.07 30.18 0 1,000
SAV 13.4 0 0 0.00% - 332,242 19.89 - 0 0
SBA 28.2 28.2 28.2 28.2 27.95 0 0.00% 33,600 1,705,769 102.14 10.06 0 0
SBG 11.75 11.7 11.7 11.75 11.6 -50 -0.43% 22,200 585,000 35.03 10.84 0 2,600
SBT 22.35 22 22.2 22.25 22 -350 -1.57% 457,800 18,812,477 1,126.50 26.44 9,400 15,250
SBV 7.88 7.5 7.45 7.6 7.33 -380 -4.82% 29,200 215,175 12.88 - 0 28,420
SC5 15.25 0 0 0.00% - 228,498 13.68 - 0 0
SCR 5.86 5.87 5.86 5.95 5.8 +10 +0.17% 1,478,400 2,527,593 151.35 838.57 124,100 151,100
SCS 52.8 53.2 52.9 53.5 52.5 +400 +0.76% 162,500 5,430,495 325.18 7.48 87,900 46,000
SFC 19.2 19.5 19.1 19.5 19.1 +300 +1.56% 300 220,183 13.18 11.10 0 0
SFG 10.65 11 10.65 11.2 10.65 +350 +3.29% 2,600 526,871 31.55 16.44 0 0
SFI 28 27.5 27.5 27.5 27.5 -500 -1.79% 700 668,581 40.03 7.10 700 0
SGN 53.1 53.2 53.3 53.4 53.2 +100 +0.19% 1,000 1,782,125 106.71 7.32 300 0
SGR 15.85 15.8 15.85 16 15.5 -50 -0.32% 59,200 1,104,025 66.11 16.01 0 2,700
SGT 15.95 15.9 15.15 15.9 15.15 -50 -0.31% 500 2,353,251 140.91 18.09 0 0
SHA 3.98 4.09 4 4.1 3.85 +110 +2.76% 11,200 136,797 8.19 10.12 0 0
SHB 15.05 15.1 15.05 15.2 14.9 +50 +0.33% 46,241,800 69,364,928 4,153.59 6.55 677,900 1,621,500
SHI 14.65 14.45 14.8 14.8 13.9 -200 -1.37% 379,000 2,455,771 147.05 30.36 17,200 4,300
SHP 34.4 34.5 34.4 34.5 34.3 +100 +0.29% 9,700 3,491,619 209.08 12.18 0 0
SIP 57.6 57.1 57.6 58.2 56.9 -500 -0.87% 173,400 13,824,649 827.82 11.12 25,700 5,700
SJD 14.1 14.05 14.1 14.1 14.05 -50 -0.35% 82,500 969,431 58.05 6.80 26,200 21,100
SJS 49 49.6 49 49.6 49 +600 +1.22% 25,100 14,754,751 883.52 21.04 0 0
SKG 9.48 9.4 9.54 9.54 9.36 -80 -0.84% 40,000 625,078 37.43 18.40 0 6,300
SMA 8.75 9.2 8.8 9.2 8.8 +450 +5.14% 11,100 187,246 11.21 14.29 0 0
SMB 38.4 38.6 38.4 38.8 38.4 +200 +0.52% 7,800 1,152,081 68.99 7.53 1,600 0
SMC 11.1 10.95 11.2 11.2 10.95 -150 -1.35% 167,800 805,995 48.26 27.58 0 33,400
SPM 9.5 9 9.01 9.01 9 -500 -5.26% 200 123,930 7.42 26.87 0 0
SRC 49.9 50.7 49.5 50.8 48.5 +800 +1.6% 23,000 1,422,813 85.20 57.81 0 0
SRF 6.95 7.08 6.89 7.09 6.67 +130 +1.87% 23,700 239,210 14.32 136.15 0 1,000
SSB 16.65 16.8 16.7 16.8 16.6 +150 +0.9% 1,828,900 47,796,000 2,862.04 8.94 260,300 44,300
SSC 30.8 0 0 0.00% - 408,771 24.48 - 0 0
SSI 28.65 28 28.8 28.9 27.7 -650 -2.27% 42,490,600 69,750,737 4,176.69 18.02 1,591,420 1,309,100
ST8 3.45 3.44 3.45 3.49 3.44 -10 -0.29% 50,700 88,480 5.30 4.00 0 0
STB 67.6 63.3 67.7 68.8 62.9 -4,300 -6.36% 33,645,200 119,334,155 7,145.76 11.83 1,419,800 5,045,300
STG 37.5 0 0 0.00% - 3,684,501 220.63 - 0 0
STK 15.2 15.25 15.25 15.25 15.25 +50 +0.33% 15,000 2,136,878 127.96 117.31 0 1,300
SVC 18.35 18.15 18.1 18.5 18.1 -200 -1.09% 1,900 1,693,001 101.38 12.14 0 500
SVD 4.08 3.97 3.99 4 3.8 -110 -2.70% 9,600 109,595 6.56 8.07 0 0
SVT 11.3 11.4 11.4 11.4 11.4 +100 +0.88% 400 197,345 11.82 7.16 0 0
SZC 29.6 29.35 29.65 29.85 29 -250 -0.84% 413,400 5,282,585 316.32 18.16 23,600 33,800
SZL 48.25 48.15 47.2 48.15 47.1 -100 -0.21% 1,400 1,316,640 78.84 11.70 0 0
TAL 43 43.45 43 43.45 42.5 +450 +1.05% 125,800 13,549,883 811.37 20.24 0 19,600
TBC 35.2 35.7 35.7 35.7 35.7 +500 +1.42% 100 2,266,950 135.75 12.73 0 0
TCB 30.3 30.3 30.5 30.8 30.15 0 0.00% 6,834,600 214,713,085 12,857.07 9.94 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 14.5 14.4 14.4 14.7 14.25 -100 -0.69% 3,640,300 13,134,373 786.49 11.25 749,800 253,100
TCI 8.78 8.69 9 9 8.69 -90 -1.03% 29,900 1,004,746 60.16 17.70 0 0
TCL 33.9 33.9 33.9 33.9 33.6 0 0.00% 25,300 1,022,371 61.22 7.76 0 2,500
TCM 23.7 23.5 23.7 23.7 23.4 -200 -0.84% 1,408,600 2,632,911 157.66 9.22 0 16,700
TCO 10.65 10.9 11.1 11.1 10.7 +250 +2.35% 213,600 341,395 20.44 9.14 0 0
TCR 2.69 2.52 2.62 2.62 2.52 -170 -6.32% 4,800 26,121 1.56 - 0 0
TCT 21.65 21.3 21.65 21.7 20.85 -350 -1.62% 19,200 272,384 16.31 25.18 0 0
TCX 54.2 52.6 54.2 54.2 51.8 -1,600 -2.95% 1,455,400 109,416,312 6,551.87 19.39 610,000 1,299,870
TDC 11.05 11.05 11 11.05 10.85 0 0.00% 113,400 1,105,000 66.17 2.67 1,100 1,600
TDG 2.67 2.67 2.66 2.67 2.65 0 0.00% 34,300 64,644 3.87 9.43 0 0
TDH 3.67 3.69 3.67 3.72 3.63 +20 +0.54% 42,700 415,689 24.89 - 1,900 0
TDM 56 54.2 57 57 54.2 -1,800 -3.21% 2,600 5,962,000 357.01 31.01 0 300
TDP 29.5 28.6 30.3 31.5 28.6 -900 -3.05% 404,800 2,679,808 160.47 26.31 12,700 17,300
TDW 45.1 44 44 44 44 -1,100 -2.44% 1,000 374,000 22.40 6.67 0 0
TEG 5.99 6.02 5.99 6.27 5.99 +30 +0.5% 1,700 727,256 43.55 143.33 0 0
THG 44.8 44.4 44.8 44.8 44 -400 -0.89% 10,100 1,382,168 82.76 8.64 7,000 700
TIP 19 18.9 19 19.05 18.7 -100 -0.53% 21,100 1,228,648 73.57 5.69 1,400 0
TIX 43.5 0 0 0.00% - 1,305,000 78.14 - 0 0
TLD 8.2 8.1 8.18 8.23 8.1 -100 -1.22% 116,100 629,705 37.71 44.75 0 0
TLG 50.3 50.1 50.3 50.7 50 -200 -0.40% 78,800 4,836,070 289.59 10.42 7,200 22,900
TLH 4.58 4.55 4.58 4.61 4.52 -30 -0.66% 134,600 511,056 30.60 - 0 4,000
TMP 58 57.7 57.7 57.7 57.7 -300 -0.52% 100 4,039,000 241.86 11.53 0 0
TMS 41 40.5 40.5 40.5 40.5 -500 -1.22% 200 6,995,735 418.91 33.86 0 0
TMT 12.5 12.3 12.3 12.3 12.3 -200 -1.60% 200 453,599 27.16 - 0 0
TN1 16.7 0 0 0.00% - 1,003,595 60.10 - 0 0
TNC 27 28.85 27.7 28.85 27 +1,850 +6.85% 3,400 555,363 33.26 18.67 0 0
TNH 10.7 10.7 10.85 10.85 10.6 0 0.00% 58,100 17,740,594 1,062.31 30.92 5,000 0
TNI 4.54 4.45 4.53 4.53 4.4 -90 -1.98% 4,200 233,625 13.99 - 0 0
TNT 8.9 8.9 9.05 9.05 8.85 0 0.00% 79,400 453,900 27.18 33.21 0 0
TPB 16.1 16.05 16.2 16.35 15.9 -50 -0.31% 8,612,200 42,403,397 2,539.13 6.98 274,300 618,500
TPC 10.35 0 0 0.00% - 174,055 10.42 - 0 0
TRA 69.8 65 69 69 65 -4,800 -6.88% 40,100 2,694,285 161.33 13.03 0 0
TRC 72.3 72.2 72.3 72.4 71.7 -100 -0.14% 23,700 2,102,825 125.92 9.50 0 6,500
TSA 15.55 15.5 15.5 15.55 15.4 -50 -0.32% 107,300 626,587 37.52 22.02 0 0
TSC 2.55 2.54 2.58 2.6 2.53 -10 -0.39% 137,400 500,022 29.94 508.00 0 0
TTA 11.45 11.4 11.45 11.5 11.3 -50 -0.44% 101,800 2,035,574 121.89 9.84 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TTF 2.7 2.7 2.7 2.73 2.67 0 0.00% 730,500 1,110,234 66.48 180.00 59,900 45,200
TV2 35.7 36.35 35.7 36.5 35.2 +650 +1.82% 389,700 2,454,576 146.98 37.94 23,000 20,700
TVB 7.5 7.4 7.48 7.5 7.4 -100 -1.33% 5,100 829,518 49.67 6.58 0 700
TVS 13.95 13.85 13.95 13.95 13.5 -100 -0.72% 235,000 3,108,493 186.14 8.23 13,000 114,640
TVT 15.95 15.75 15.8 15.8 15.75 -200 -1.25% 500 330,750 19.81 14.33 0 0
TYA 17.55 17.5 17.4 17.75 16.35 -50 -0.28% 8,600 107,195 6.42 7.13 1,000 400
UIC 60 61.4 62 62 61.3 +1,400 +2.33% 1,100 510,111 30.55 8.73 0 0
VAB 10.05 10.05 10.05 10.25 10.05 0 0.00% 190,500 8,204,425 491.28 6.26 0 2,810
VAF 20.1 21.5 20.1 21.5 20.1 +1,400 +6.97% 4,100 809,805 48.49 13.30 0 0
VCA 7.72 7.69 7.2 7.69 7.2 -30 -0.39% 800 116,791 6.99 113.09 0 0
VCB 60.5 60.5 60.9 62 60 0 0.00% 8,225,000 505,518,343 30,270.56 10.86 973,200 4,547,160
VCF 319.5 320.1 322 322 320 +600 +0.19% 500 8,507,981 509.46 16.43 100 0
VCG 22.7 22.1 22.45 23.1 21.7 -600 -2.64% 19,603,100 14,286,950 855.51 14.28 1,552,500 1,174,550
VCI 37.25 36 37.4 37.45 35.55 -1,250 -3.36% 16,462,500 30,603,600 1,832.55 19.42 883,430 1,938,060
VCK 35.7 35 38.1 38.1 33.25 -700 -1.96% 12,227,700 53,263,900 3,189.46 12.76 257,600 1,859,800
VDP 56.5 0 0 0.00% - 1,247,712 74.71 - 0 0
VDS 15.25 15.25 15.35 15.4 14.95 0 0.00% 802,600 4,148,000 248.38 14.47 1,500 21,700
VFG 51.1 51.2 51.8 51.9 50.9 +100 +0.2% 2,900 2,135,686 127.89 5.05 100 0
VGC 46.65 46.55 46.7 47.35 43.4 -100 -0.21% 579,800 20,870,693 1,249.74 14.87 151,800 39,100
VHC 61 59.6 60.6 60.9 59.4 -1,400 -2.30% 510,800 13,377,408 801.04 10.89 19,100 78,400
VHM 102 102 102.2 105.5 101.5 0 0.00% 4,511,300 418,956,024 25,087.19 13.88 638,610 1,169,720
VIB 17 17.1 17.2 17.25 16.85 +100 +0.59% 4,526,100 58,208,498 3,485.54 7.99 352,100 130,200
VIC 146.2 146 148.3 156 146 -200 -0.14% 4,966,200 562,540,265 33,685.05 47.95 1,152,730 12,122,260
VID 4.9 4.9 4.97 5.1 4.9 0 0.00% 27,800 200,097 11.98 28.82 0 0
VIP 12.05 12.1 12.1 12.1 11.9 +50 +0.41% 150,600 828,498 49.61 11.08 7,800 0
VIX 16.9 16.6 17.15 17.25 16.4 -300 -1.78% 22,757,000 25,421,736 1,522.26 4.70 47,600 469,500
VJC 157 160 156.2 160 155.2 +3,000 +1.91% 1,285,600 86,657,813 5,189.09 61.75 201,510 131,030
VMD 14.9 15 14.95 15 14.95 +100 +0.67% 1,800 231,604 13.87 10.35 0 0
VND 16.45 16.15 16.5 16.6 16 -300 -1.82% 8,675,400 24,585,144 1,472.16 14.30 8,030 191,600
VNE 4.44 4.4 4.44 4.45 4.37 -40 -0.90% 164,500 361,043 21.62 - 0 800
VNG 6.8 6.8 6.8 6.8 6.8 0 0.00% 800 661,481 39.61 272.00 800 0
VNL 20.05 20.1 20.25 20.25 20.1 +50 +0.25% 4,600 284,224 17.02 6.38 400 0
VNM 61.5 61.7 61.8 62.7 61.6 +200 +0.33% 2,596,400 128,950,251 7,721.57 15.32 763,100 91,300
VNS 9 9 9.09 9.09 9 0 0.00% 4,400 610,733 36.57 7.32 300 0
VOS 14.1 14.3 14 14.35 13.85 +200 +1.42% 2,003,700 2,002,000 119.88 6.57 229,400 237,500
VPB 25.7 25.6 25.95 26.15 25.4 -100 -0.39% 9,271,600 203,108,444 12,162.18 8.47 1,005,560 925,200
VPD 24.3 24.8 24.4 24.8 24.4 +500 +2.06% 1,300 2,643,423 158.29 10.07 0 0
VPG 4.79 4.78 4.79 4.8 4.75 -10 -0.21% 47,100 422,627 25.31 4.51 0 0
VPH 3.7 3.74 3.69 3.95 3.69 +40 +1.08% 45,800 356,638 21.36 2.75 4,400 1,300
VPI 58.2 57.6 58.1 59.1 57.4 -600 -1.03% 2,900,900 18,434,856 1,103.88 51.80 111,000 116,500
VPL 76.9 77.8 76.4 79.5 76.4 +900 +1.17% 634,400 139,518,769 8,354.42 125.89 173,800 24,800
VPS 8.49 8.58 8.49 8.58 8.49 +90 +1.06% 1,300 209,874 12.57 8.97 0 0
VPX 32.45 31 32.45 32.45 30.65 -1,450 -4.47% 908,900 - - 47.69 106,800 158,600
VRC 12.9 13.3 12.8 13.3 12.8 +400 +3.1% 300 665,000 39.82 665.00 0 100
VRE 26.45 26.1 26.5 26.95 26.1 -350 -1.32% 3,490,200 59,307,511 3,551.35 14.48 1,023,410 619,500
VSC 25.1 25.8 25.3 26.15 24.9 +700 +2.79% 9,372,100 9,658,755 578.37 18.52 589,600 394,200
VSH 43.3 43.45 43 43.45 43 +150 +0.35% 7,900 10,264,682 614.65 22.89 2,300 0
VSI 26.5 28.35 26.5 28.35 26.5 +1,850 +6.98% 20,100 374,220 22.41 16.36 0 600
VTB 14.1 13.4 14.1 14.8 13.4 -700 -4.96% 20,800 144,781 8.67 12.55 100 0
VTO 11.85 11.95 11.85 11.95 11.75 +100 +0.84% 265,700 954,407 57.15 10.62 18,700 1,600
VTP 89.7 90.9 90 91.4 89.7 +1,200 +1.34% 297,900 11,070,079 662.88 38.35 84,300 1,400
VVS 150.7 140.2 152.8 152.8 140.2 -10,500 -6.97% 157,800 3,017,805 180.71 44.10 3,400 16,000
YBM 10.2 10.45 10.5 10.5 10.25 +250 +2.45% 1,200 336,224 20.13 11.21 0 0
YEG 11.1 10.9 11.15 11.2 10.9 -200 -1.80% 707,100 2,090,642 125.19 11.87 200 15,000
合計 7,120,355,816 426,368.61 63,615,730 102,520,570
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