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

2026/05/11 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 1,895.50
-19.87/-1.04%
売買高（相対取引を含む） 960,671,699 株
（前日比 +1.74%）
値上がり銘柄数 107
値下がり銘柄数 223
変わらず銘柄数 94
総銘柄数 424
売買代金（相対取引を含む） 28,064,634 百万VND
（前日比 -0.26%）
前日終値 1915.37 (05/08) 
始値 1918.93
高値 1927.06
安値 1888.17
年初来高値 1,915.37 (05/08) 
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) 68,845,580 95,433,400 -26,587,820
VNX Allshare 3,069.52 -25.99 -0.84% VNSML 1,393.96 -7.05 -0.5% VN50Growth 1,104.93 -14.23 -1.27%
VN30 2,040.51 -33.55 -1.62% VNALL 1,952.79 -18.09 -0.92% VN Diamond 2,488.16 -26.38 -1.05%
VNMID 2,243.79 +6.09 +0.27% VNFIN Lead 2,962.01 -10.54 -0.35% VNMITECH 904.44 -10.88 -1.19%
VN100 1,978.37 -18.65 -0.93% VNFIN Select 3,036.12 -7.29 -0.24% VNDIVIDEND 1,001.25 -9.08 -0.9%
VNSHINE 883.34 -6.89 -0.77%
産業トレンド
-0.88 -0.41 -0.67 -0.38 +0.42 -1.16
-0.45 +0.00 -0.72 -0.55 -0.19 - -
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（2026/05/11 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 7.14 7.3 7.3 7.14 -50 -0.70% 910,000 2,811,323 167.34 7.39 56,600 58,800
AAM 7.01 7.15 7.26 7.26 7.01 +140 +2% 6,600 74,726 4.45 42.56 300 0
AAT 2.88 2.89 2.9 2.91 2.89 +10 +0.35% 26,700 204,667 12.18 8.63 90 4,200
ABR 13 13.1 13 13.1 13 +100 +0.77% 1,100 262,000 15.60 17.58 0 0
ABS 2.83 2.85 2.8 2.86 2.8 +20 +0.71% 193,100 228,000 13.57 - 0 0
ABT 57.3 56.4 56.8 58 55.8 -900 -1.57% 15,000 664,237 39.54 5.01 600 100
ACB 22.85 22.75 23 23 22.75 -100 -0.44% 12,866,600 116,858,938 6,955.89 7.53 658,600 6,375,510
ACC 12.7 12.8 12.9 13.55 12.45 +100 +0.79% 2,000 1,344,000 80.00 25.81 0 0
ACG 34.5 34 34.9 34.9 33.6 -500 -1.45% 7,400 5,126,790 305.17 10.17 0 0
ACL 12.55 12.95 12.7 13 12.55 +400 +3.19% 3,500 649,559 38.66 18.96 0 0
ADG 9.05 9 9.05 9.05 8.55 -50 -0.55% 1,400 192,425 11.45 10.24 0 0
ADP 23.25 23.5 23.5 23.5 23.2 +250 +1.08% 5,500 541,436 32.23 7.08 100 0
ADS 8.88 8.87 8.9 8.9 8.83 -10 -0.11% 54,600 677,621 40.33 7.01 0 0
AFX 10.6 10.4 10.5 10.55 10.4 -200 -1.89% 36,000 364,000 21.67 7.69 0 0
AGG 12.25 12.15 12.25 12.3 12.15 -100 -0.82% 204,500 1,974,716 117.54 5.21 0 44,600
AGR 14.65 14.65 14.55 14.85 14.5 0 0.00% 370,400 3,344,768 199.09 26.07 33,000 19,600
ANT 33.5 33.5 34 34 33.5 0 0.00% 5,800 804,124 47.86 5.70 0 0
ANV 23.3 23.25 23.3 23.5 23.15 -50 -0.21% 426,300 6,190,446 368.48 6.19 5,100 50,700
APG 4.87 4.86 4.88 4.88 4.82 -10 -0.21% 167,600 1,086,803 64.69 202.50 0 18,400
APH 5.78 5.7 5.78 5.78 5.69 -80 -1.38% 94,600 1,390,140 82.75 8.49 0 4,800
ASG 17.1 0 0 0.00% - 1,552,418 92.41 - 0 0
ASM 6.06 6.2 6.06 6.28 6.06 +140 +2.31% 625,800 2,524,604 150.27 62.00 0 2,900
ASP 7.96 7.75 8.5 8.51 7.55 -210 -2.64% 428,400 289,381 17.23 20.72 8,300 340
AST 71.8 72 71.5 72 71.5 +200 +0.28% 4,900 3,240,000 192.86 13.44 200 0
BAF 35.6 35.45 35.35 35.5 35.2 -150 -0.42% 823,700 10,777,567 641.52 71.04 1,300 41,500
BCE 10.85 10.85 10.7 10.85 10.6 0 0.00% 11,600 379,750 22.60 4.24 0 400
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BCM 53 52 53 53 52 -1,000 -1.89% 414,500 53,820,000 3,203.57 16.00 6,500 0
BFC 65.2 63.4 65 66.2 62.7 -1,800 -2.76% 554,000 3,624,451 215.74 13.00 7,700 17,200
BHN 29.15 29 29.1 29.35 29 -150 -0.51% 2,500 6,722,200 400.13 14.38 1,200 0
BIC 23.8 23.6 23.45 23.85 23.25 -200 -0.84% 146,900 4,768,783 283.86 8.66 1,800 1,800
BID 42.4 41.5 42.7 42.7 41.5 -900 -2.12% 6,557,100 291,386,520 17,344.44 11.00 1,280,000 1,074,890
BKG 2.51 2.53 2.53 2.55 2.52 +20 +0.8% 44,200 181,171 10.78 17.94 200 1,100
BMC 13.1 13 13.5 13.5 12.7 -100 -0.76% 28,200 161,104 9.59 20.44 0 0
BMI 14.45 14.45 14.5 14.55 14.4 0 0.00% 111,600 2,175,413 129.49 9.84 5,000 3,000
BMP 150 158 153 158 150.5 +8,000 +5.33% 514,900 12,934,028 769.88 10.53 211,600 4,900
BRC 12.35 0 0 0.00% - 152,831 9.10 - 0 0
BSI 34.95 35.05 34.95 35.65 34.85 +100 +0.29% 269,500 8,600,076 511.91 17.42 49,400 11,400
BSR 25.95 27.75 26.35 27.75 25.8 +1,800 +6.94% 27,083,100 138,952,566 8,270.99 26.68 6,996,740 2,101,010
BTP 8.39 8.4 8.43 8.43 8.34 +10 +0.12% 16,400 508,079 30.24 11.93 0 3,300
BTT 40.8 0 0 0.00% - 550,800 32.79 - 0 0
BVH 66 63.7 66 66.4 62.9 -2,300 -3.48% 1,412,000 47,285,960 2,814.64 16.67 201,310 524,180
BWE 43.5 44 44 44.9 43.5 +500 +1.15% 182,800 9,676,860 576.00 11.76 98,100 11,700
C32 15 14.15 15 15 13.95 -850 -5.67% 57,900 425,325 25.32 8.11 1,900 2,100
C47 9.33 9.32 9.25 9.33 9.12 -10 -0.11% 11,900 338,710 20.16 6.48 0 0
CCC 8.11 8.1 8.11 8.11 8.05 -10 -0.12% 2,000 332,545 19.79 7.71 0 0
CCI 19 0 0 0.00% - 333,281 19.84 - 0 0
CCL 4.96 4.88 4.92 4.95 4.87 -80 -1.61% 30,500 290,757 17.31 11.38 0 0
CDC 19.1 20.4 19.4 20.4 19.1 +1,300 +6.81% 393,100 1,076,562 64.08 57.63 16,700 11,700
CHP 28 28.1 28 28.1 27.7 +100 +0.36% 5,700 4,430,192 263.70 10.10 0 0
CIG 6.3 6.3 6.44 6.44 6.02 0 0.00% 63,200 321,552 19.14 2.83 0 0
CII 18.45 19.7 18.5 19.7 18.3 +1,250 +6.78% 49,670,300 13,238,110 787.98 100.51 2,121,100 872,560
CKG 8.32 7.99 8.4 8.4 7.95 -330 -3.97% 183,300 1,292,842 76.95 11.61 3,100 2,100
CLC 54.3 54.7 54.4 55 54.4 +400 +0.74% 4,600 1,433,555 85.33 7.88 1,700 0
CLL 29.9 29.8 29.9 29.9 29.8 -100 -0.33% 5,500 1,013,200 60.31 10.79 0 0
CLW 44.55 0 0 0.00% - 579,150 34.47 - 0 0
CMG 27.75 27 27.7 27.7 26.9 -750 -2.70% 377,900 6,288,325 374.31 18.91 9,620 32,430
CMV 7.78 0 0 0.00% - 141,253 8.41 - 0 0
CMX 5.92 5.83 5.92 5.99 5.82 -90 -1.52% 64,400 594,071 35.36 8.83 1,100 13,800
CNG 23 22.5 23 23 22.5 -500 -2.17% 8,900 789,734 47.01 14.57 300 0
COM 34.5 0 0 0.00% - 487,162 29.00 - 0 0
CRC 8.6 8.48 8.59 8.59 8.44 -120 -1.40% 570,600 904,815 53.86 9.53 0 50,500
CRE 7.5 7.35 7.5 7.55 7.3 -150 -2.00% 132,400 3,408,036 202.86 46.52 7,300 3,400
CRV 28 0 0 0.00% - 19,247,197 1,145.67 - 0 0
CSM 11.85 11.85 11.85 11.95 11.75 0 0.00% 167,800 1,227,959 73.09 28.83 100 2,100
CSV 26.2 25.85 26.2 26.25 25.85 -350 -1.34% 343,200 2,856,423 170.03 15.19 500 9,300
CTD 76.8 76 77.5 80.1 74.9 -800 -1.04% 1,713,000 8,498,565 505.87 16.67 24,010 419,200
CTF 18.25 18.1 18.3 18.3 17.9 -150 -0.82% 301,400 1,731,335 103.06 190.53 8,300 14,600
CTG 36.2 35.6 36.3 36.3 35.6 -600 -1.66% 7,072,000 276,503,229 16,458.53 7.99 175,710 489,230
CTI 21.7 21.5 21.75 21.8 21.3 -200 -0.92% 230,100 1,354,500 80.62 9.53 0 300
CTR 83.4 82.3 82.6 83.4 82.3 -1,100 -1.32% 255,400 9,413,958 560.35 15.70 1,400 21,000
CTS 26.85 27.3 26.75 27.95 26.7 +450 +1.68% 1,114,000 5,806,531 345.63 10.06 157,300 82,200
CVT 26.85 0 0 0.00% - 985,150 58.64 - 0 0
D2D 34.8 34.55 34.8 34.8 34.55 -250 -0.72% 51,500 1,045,474 62.23 4.59 100 0
DAH 2.73 2.69 2.73 2.77 2.69 -40 -1.47% 91,000 226,498 13.48 33.21 0 0
DAT 8.1 8 8 8 8 -100 -1.23% 300 553,827 32.97 7.71 0 0
DBC 22.5 22.45 22.7 22.7 22.45 -50 -0.22% 1,611,500 8,640,257 514.30 5.73 0 41,900
DBD 49.85 49.4 50 50 49.4 -450 -0.90% 17,400 4,667,770 277.84 18.47 200 0
DBT 11.3 11.5 11.3 11.85 11.3 +200 +1.77% 59,300 252,624 15.04 18.73 0 0
DC4 8.78 8.77 8.79 8.8 8.7 -10 -0.11% 227,000 861,527 51.28 4.32 0 13,500
DCL 38.1 37.8 38.1 38.2 37.4 -300 -0.79% 597,700 2,760,951 164.34 141.57 0 0
DCM 40.2 42.9 40.35 42.9 40.2 +2,700 +6.72% 4,697,700 22,711,260 1,351.86 13.39 2,542,600 222,900
DGC 52.2 48.6 52.7 52.7 48.55 -3,600 -6.90% 8,962,300 18,457,231 1,098.64 6.57 250,610 4,116,290
DGW 43.3 41.5 43.1 43.15 41.5 -1,800 -4.16% 3,390,800 9,178,501 546.34 16.65 161,900 1,242,600
DHA 45.8 45.3 45.8 46 45 -500 -1.09% 58,200 666,865 39.69 6.08 5,200 16,100
DHC 36.9 36.85 36.2 37.1 36.2 -50 -0.14% 133,700 3,559,386 211.87 9.24 4,700 23,400
DHG＊ 96.9 97.2 98 98 97 +300 +0.31% 51,000 12,708,518 756.46 15.41 22,910 560
DHM 6.8 6.7 6.8 6.8 6.7 -100 -1.47% 6,200 231,389 13.77 40.12 0 0
DIG 14.45 14.45 14.55 14.75 14.3 0 0.00% 10,269,200 11,508,431 685.03 14.63 306,050 1,638,310
DLG 2.66 2.62 2.62 2.67 2.62 -40 -1.50% 920,100 784,191 46.68 2.15 7,800 26,900
DMC 57.5 58.9 57 58.9 57 +1,400 +2.43% 600 2,045,448 121.75 12.13 0 0
DPG 43 41.7 43 43 41.5 -1,300 -3.02% 1,077,100 4,945,082 294.35 13.00 2,400 149,300
DPM 25.85 26.4 26 26.55 25.85 +550 +2.13% 3,170,400 17,950,021 1,068.45 18.50 382,900 632,600
DPR 41.6 41.75 41.75 42.3 41.75 +150 +0.36% 431,000 3,627,488 215.92 12.56 12,000 30,500
DQC 11.2 11.2 11.2 11.25 11 0 0.00% 22,500 308,650 18.37 91.06 0 1,000
DRC 12.65 12.5 12.65 12.75 12.5 -150 -1.19% 261,000 1,930,366 114.90 16.30 0 103,100
DRH 2.27 2.25 2.29 2.31 2.18 -20 -0.88% 423,500 278,343 16.57 - 17,100 7,200
DRL 45.1 45.1 45.15 45.15 45.1 0 0.00% 3,300 428,450 25.50 9.57 0 0
DSC 13.05 12.8 13.05 13.15 12.8 -250 -1.92% 6,400 3,564,438 212.17 10.09 0 0
DSE 22.4 22.5 22.4 22.65 22.35 +100 +0.45% 220,700 7,708,500 458.84 30.08 9,300 1,400
DSN 38.75 38.65 38.7 38.7 38.65 -100 -0.26% 3,900 467,008 27.80 6.78 0 100
DTA 3.49 3.47 3.43 3.48 3.43 -20 -0.57% 16,300 62,668 3.73 315.45 0 100
DTL 11.5 0 0 0.00% - 697,256 41.50 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.56 - 0 0
DVP 75.3 75.2 75.4 75.8 75 -100 -0.13% 19,400 3,008,000 179.05 8.90 0 900
DXG 15.45 15.7 15.45 15.9 15.3 +250 +1.62% 19,396,400 17,464,432 1,039.55 73.36 2,457,130 260,200
DXS 7.62 7.67 7.64 7.8 7.44 +50 +0.66% 2,955,600 4,441,721 264.39 13.02 97,100 266,500
DXV 3.91 0 0 0.00% - 38,709 2.30 - 0 0
E1VFVN30 36.68 36.26 36.67 36.75 36.26 -420 -1.15% 582,200 - - - 178,720 401,900
EIB 22.15 22.75 22.45 23.2 22.25 +600 +2.71% 25,038,300 42,376,894 2,522.43 37.30 1,985,400 94,100
ELC 17 16.7 16.95 17 16 -300 -1.76% 588,200 1,838,130 109.41 12.89 51,900 2,200
EVE 10.1 10.1 10.1 10.1 10 0 0.00% 30,800 423,996 25.24 10.81 0 400
EVF 13.35 13.3 13.3 13.6 13.25 -50 -0.37% 5,332,500 10,115,525 602.11 11.84 225,880 10,000
EVG 6.39 6.36 6.33 6.46 6.31 -30 -0.47% 435,700 1,368,989 81.49 17.38 4,100 5,100
FCM 3.15 3.19 3.17 3.2 3.14 +40 +1.27% 14,700 147,463 8.78 8.74 0 2,100
FCN 13.3 13.2 13.1 13.2 12.8 -100 -0.75% 619,600 2,078,195 123.70 65.67 0 123,000
FDC 20.1 18.9 21.4 21.4 18.9 -1,200 -5.97% 300 730,107 43.46 3.41 0 0
FIR 5.9 5.74 5.97 5.97 5.56 -160 -2.71% 377,200 405,644 24.15 205.00 15,100 21,500
FIT 4.25 4.2 4.25 4.25 4.17 -50 -1.18% 207,300 1,427,719 84.98 35.59 0 0
FMC 36.6 36.2 37.35 37.35 35.7 -400 -1.09% 29,400 2,367,078 140.90 6.79 1,800 7,600
FPT 71.9 70 71.7 71.7 70 -1,900 -2.64% 16,909,100 119,245,498 7,097.95 13.42 313,300 3,399,160
FRT 145 138 143.9 145 138 -7,000 -4.83% 674,500 23,501,646 1,398.91 29.66 130,130 362,230
FTS 26.5 26.4 26.3 27 26.25 -100 -0.38% 578,900 9,147,547 544.50 22.74 107,800 60,700
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 11.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.46 7.45 7.45 7.45 7.45 -10 -0.13% 2,600 - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.79 13.84 13.79 13.9 13.75 +50 +0.36% 22,600 - - - 9,600 6,400
FUEFCV50 14.96 14.96 14.97 14.97 14.96 0 0.00% 600 - - - 100 0
FUEIP100 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 - - - 0 0
FUEKIV30 14 13.95 14.19 14.19 13.9 -50 -0.36% 3,700 - - - 100 2,100
FUEKIVFS 17.75 17.75 17.75 17.75 17.75 0 0.00% 100 - - - 0 100
FUEKIVND 13.71 13.64 13.64 13.64 13.64 -70 -0.51% 100 - - - 0 0
FUEMAV30 25.15 25 25.15 25.15 24.78 -150 -0.60% 8,900 - - - 6,340 800
FUEMAVND 15.7 15.43 15.7 15.7 15.43 -270 -1.72% 3,900 - - - 0 3,900
FUESSV30 25.7 25.66 25.71 25.8 25.45 -40 -0.16% 52,400 - - - 3,000 37,600
FUESSV50 30.49 29.92 30.5 30.95 29.55 -570 -1.87% 6,400 - - - 300 0
FUESSVFL 30.23 30.27 30.11 30.29 30.01 +40 +0.13% 19,800 - - - 0 4,800
FUETCC50 15.41 15.11 15.49 15.55 15.11 -300 -1.95% 43,100 - - - 0 0
FUETPVND 10.98 0 0 0.00% - - - - 0 0
FUEVFVND 37.04 36.6 37.04 37.06 36.6 -440 -1.19% 167,600 - - - 20,500 35,000
FUEVN100 26.7 26.75 26.75 27.25 26.75 +50 +0.19% 119,600 - - - 90,900 10,700
GAS 74.7 73.6 75.1 75.5 73.4 -1,100 -1.47% 1,835,100 177,593,102 10,571.02 15.84 171,430 620,010
GDT 18.5 18.3 18.5 18.5 18 -200 -1.08% 29,000 451,098 26.85 6.25 0 0
GEE 128 133 129 136.9 126 +5,000 +3.91% 2,655,800 48,677,994 2,897.50 14.91 780,500 27,210
GEG 14.3 14.25 14.3 14.4 14.2 -50 -0.35% 511,000 5,910,962 351.84 8.20 0 13,900
GEL 32.5 34.75 32.85 34.75 32.75 +2,250 +6.92% 7,639,500 30,927,500 1,840.92 57.15 729,700 291,800
GEX 33.5 34.1 34 35.5 33.65 +600 +1.79% 29,137,200 30,771,804 1,831.66 20.82 5,356,150 3,505,660
GHC 26.9 27 27 27 26.9 +100 +0.37% 2,500 1,286,888 76.60 8.02 0 0
GIL 13.2 13 13.2 13.2 12.85 -200 -1.52% 110,800 1,320,751 78.62 40.88 1,900 700
GMD 80.7 79.7 81 81 79.6 -1,000 -1.24% 1,714,800 33,991,660 2,023.31 20.76 289,570 311,700
GMH 7.4 7.84 7.91 7.91 7.5 +440 +5.95% 17,500 129,360 7.70 7.26 0 0
GSP 11.15 11.2 11.2 11.25 11 +50 +0.45% 16,000 756,191 45.01 8.60 0 0
GTA 8.4 0 0 0.00% - 82,572 4.92 - 0 0
GVR 35.7 34.75 35.9 35.9 34.65 -950 -2.66% 4,902,100 139,000,000 8,273.81 27.80 44,900 134,910
HAG 16.55 16.45 16.55 16.55 16.25 -100 -0.60% 3,291,900 20,848,718 1,241.00 - 200 650,200
HAH 56.5 56.4 56.6 56.9 56.3 -100 -0.18% 953,800 10,622,399 632.29 8.26 49,200 15,820
HAP 6.98 6.98 6.98 6.98 6.98 0 0.00% 400 774,377 46.09 - 0 100
HAR 3.42 3.43 3.42 3.45 3.41 +10 +0.29% 195,300 328,196 19.54 19.16 500 2,600
HAS 7.9 0 0 0.00% - 61,620 3.67 - 0 0
HAX 10.35 10.1 10.35 10.35 10.1 -250 -2.42% 466,000 1,085,141 64.59 348.28 0 23,000
HCD 7.95 7.95 7.95 7.95 7.81 0 0.00% 7,200 293,823 17.49 14.67 0 0
HCM 27.95 27.55 28 28.3 27.45 -400 -1.43% 7,766,300 29,752,806 1,771.00 18.77 548,500 409,630
HDB 27.35 26.9 27.35 27.5 26.9 -450 -1.65% 11,526,600 134,641,933 8,014.40 7.51 596,560 423,200
HDC 18.55 18.55 18.6 19 18.3 0 0.00% 2,346,200 3,705,447 220.56 5.21 17,400 478,600
HDG 25.1 24.85 25.1 25.2 24.8 -250 -1.00% 1,168,700 9,193,581 547.24 11.94 21,400 159,400
HHP 14.2 13.95 14.4 14.4 13.8 -250 -1.76% 1,374,700 1,207,433 71.87 27.96 17,200 115,200
HHS 12.95 12.8 13.1 13.25 12.65 -150 -1.16% 3,286,300 5,529,420 329.13 1.46 73,400 115,300
HHV 12.35 12.15 12.45 12.45 12.1 -200 -1.62% 6,030,700 6,648,070 395.72 9.78 19,400 209,100
HID 4.39 4.25 4.42 4.48 4.22 -140 -3.19% 428,300 326,214 19.42 59.86 9,600 3,000
HII 6.49 6.31 6.55 6.55 6.3 -180 -2.77% 240,700 464,814 27.67 9.16 2,500 2,600
HMC 11.4 11.4 11.4 11.4 11.4 0 0.00% 3,300 311,220 18.52 9.97 2,100 0
HNA 21.7 21.7 21.7 21.7 21.7 0 0.00% 900 5,104,539 303.84 10.73 0 0
HPA 37.6 38 37.6 38.45 37.6 +400 +1.06% 186,500 10,830,000 644.64 6.50 9,800 37,210
HPG＊ 27.35 27 27.5 27.5 27 -350 -1.28% 23,658,100 207,237,578 12,335.57 13.68 1,385,410 4,627,070
HPX 4.62 4.59 4.65 4.68 4.53 -30 -0.65% 413,400 1,396,134 83.10 11.83 2,900 1,800
HQC 2.5 2.49 2.52 2.53 2.49 -10 -0.40% 1,771,800 1,435,732 85.46 20.41 0 418,490
HRC 39.35 42.1 42.1 42.1 42.1 +2,750 +6.99% 15,600 1,271,699 75.70 36.20 0 0
HSG 12.45 12.1 12.45 12.45 12 -350 -2.81% 5,929,800 7,513,886 447.26 10.64 600 766,700
HSL 4.96 4.98 4.96 5 4.81 +20 +0.4% 170,000 192,065 11.43 - 10,800 8,500
HT1 14.4 14.35 14.55 14.55 14.2 -50 -0.35% 242,200 5,475,815 325.94 20.01 0 46,200
HTG 41.45 41.45 41.5 41.5 41.3 0 0.00% 10,200 1,492,312 88.83 5.54 0 0
HTI 23.8 23.7 23.8 23.8 23.55 -100 -0.42% 13,600 591,296 35.20 3.55 0 0
HTL 21.7 21.65 21.65 21.65 21.65 -50 -0.23% 400 259,800 15.46 10.45 0 0
HTN 8 7.94 8 8.03 7.85 -60 -0.75% 133,700 707,584 42.12 39.90 0 10,100
HTV 14.15 0 0 0.00% - 185,422 11.04 - 0 0
HU1 6.8 0 0 0.00% - 68,000 4.05 - 0 0
HUB 13.75 13.3 13.55 13.65 13 -450 -3.27% 100,400 402,230 23.94 6.07 1,500 74,700
HVH 11.55 11.5 11.55 11.65 10.8 -50 -0.43% 155,400 730,127 43.46 11.94 8,900 10,000
HVN 22.25 21.6 22.35 22.35 21.6 -650 -2.92% 1,260,600 67,208,361 4,000.50 7.32 2,400 521,800
ICT 18 18 18 18 18 0 0.00% 2,400 579,330 34.48 18.22 0 0
IDI 6.27 6.28 6.27 6.34 6.25 +10 +0.16% 248,500 1,715,524 102.11 13.39 100 3,300
IJC 10.05 10.1 10.1 10.15 10 +50 +0.5% 1,173,300 6,358,764 378.50 7.66 500 205,300
ILB 21.85 21.85 21.85 21.85 21.85 0 0.00% 2,200 834,659 49.68 8.28 0 0
IMP 48.1 46.85 47.8 48 46.8 -1,250 -2.60% 48,600 7,215,320 429.48 23.71 700 1,600
ITC 11.75 11.75 11.8 11.9 11.65 0 0.00% 59,400 1,127,237 67.10 22.99 0 0
ITD 16.1 16.15 16.1 16.15 16.1 +50 +0.31% 2,100 422,691 25.16 8.77 500 1,000
JVC 3.8 3.83 3.9 3.98 3.83 +30 +0.79% 99,100 430,876 25.65 8.63 2,700 3,800
KBC 33.6 32.5 33.1 33.45 32.3 -1,100 -3.27% 7,010,100 30,607,030 1,821.85 13.27 982,200 1,202,320
KDC 47.9 47.7 47.5 47.9 47.45 -200 -0.42% 1,202,700 13,823,761 822.84 26.46 70,600 31,600
KDH 24.25 23.75 24.25 24.35 23.65 -500 -2.06% 7,848,700 26,652,604 1,586.46 27.30 1,290 865,030
KHG 5.36 5.3 5.4 5.4 5.3 -60 -1.12% 4,363,900 2,382,007 141.79 34.64 21,500 295,200
KHP 10.45 10.35 10.55 10.55 10.35 -100 -0.96% 1,500 624,899 37.20 11.02 0 100
KLB 14.5 14 14.4 14.4 13.95 -500 -3.45% 742,900 8,097,187 481.98 4.36 0 17,900
KMR 2.72 2.72 2.73 2.75 2.72 0 0.00% 11,800 154,708 9.21 30.91 0 0
KOS 38.6 38.7 38.6 38.9 38.6 +100 +0.26% 608,400 8,377,828 498.68 439.77 19,800 0
KSB 15.8 15.9 15.8 15.9 15.65 +100 +0.63% 800,600 1,819,655 108.31 13.53 0 9,600
L10 26.85 0 0 0.00% - 262,862 15.65 - 0 0
LAF 16.9 16.8 16.9 16.9 16.8 -100 -0.59% 700 255,831 15.23 6.71 0 0
LBM 27.8 28.05 28 29.7 28 +250 +0.9% 29,600 1,122,000 66.79 7.90 9,900 200
LCG 9.62 9.55 9.62 9.72 9.55 -70 -0.73% 1,435,600 1,973,050 117.44 13.98 0 84,810
LDG 3.27 3.19 3.18 3.28 3.18 -80 -2.45% 1,438,800 815,415 48.54 8.81 0 240,700
LGC 64.8 0 0 0.00% - 13,746,044 818.22 - 0 0
LGL 6.24 6.24 6.24 6.37 6.2 0 0.00% 35,200 321,342 19.13 15.72 0 0
LHG 28.05 28 28.05 28.3 28 -50 -0.18% 142,700 1,400,336 83.35 5.48 2,800 11,400
LIX 30.2 30.7 30.2 30.8 30.2 +500 +1.66% 6,600 1,989,360 118.41 11.10 500 700
LM8 13.55 0 0 0.00% - 127,217 7.57 - 0 0
LPB 51.8 52.8 51.8 53.5 50.3 +1,000 +1.93% 1,723,700 157,728,495 9,388.60 13.81 754,810 428,300
LSS 8.37 8.32 8.39 8.42 8.3 -50 -0.60% 89,100 749,021 44.58 6.14 0 0
MBB 26.15 26 26.2 26.35 25.95 -150 -0.57% 16,618,800 209,429,998 12,466.07 7.82 2,747,200 1,635,400
MCH 130.8 126 130.9 131.4 126 -4,800 -3.67% 489,600 163,102,081 9,708.46 22.67 26,010 56,870
MCM 27.95 28.5 27.95 28.7 27.95 +550 +1.97% 96,400 3,135,000 186.61 16.15 400 1,000
MCP 27 27.1 27 27.1 26.95 +100 +0.37% 19,700 538,427 32.05 58.15 0 0
MDG 36.3 0 0 0.00% - 374,790 22.31 - 0 0
MHC 9.53 9.74 9.11 9.75 9.11 +210 +2.2% 28,500 423,458 25.21 2.58 0 0
MIG 17.65 17.35 17.65 17.65 17.3 -300 -1.70% 138,900 3,669,585 218.43 11.17 100 23,200
MSB 13.5 13.5 13.6 13.9 13.4 0 0.00% 18,547,600 42,120,000 2,507.14 7.48 307,700 563,660
MSH 36.05 36.3 36.15 36.4 36 +250 +0.69% 145,900 4,084,513 243.13 6.65 10,900 33,900
MSN 80.2 77.5 80.8 80.8 77.5 -2,700 -3.37% 8,192,600 117,838,124 7,014.17 28.60 534,200 1,155,700
MWG 84.6 83.5 84.3 85.2 83.5 -1,100 -1.30% 5,716,900 122,613,365 7,298.41 17.49 878,340 858,540
NAB＊ 12.4 12.5 12.45 12.6 12.4 +100 +0.81% 2,119,900 21,446,081 1,276.55 5.13 169,200 301,800
NAF 49.95 50.1 50 50.2 49.45 +150 +0.3% 576,600 3,065,218 182.45 19.52 56,500 153,400
NBB 17.5 17.95 17.2 17.95 17.15 +450 +2.57% 57,900 1,797,868 107.02 201.69 300 400
NCT 92.5 92.4 92.6 92.6 92.4 -100 -0.11% 21,500 2,417,714 143.91 6.83 5,000 8,500
NHA 12.6 12.6 12.7 12.95 12.55 0 0.00% 140,600 816,341 48.59 7.45 500 17,000
NHH 10.6 10.45 10.5 10.6 10.3 -150 -1.42% 36,300 1,180,474 70.27 8.13 0 0
NHT 15.5 15.65 15.6 16 15.5 +150 +0.97% 48,800 375,658 22.36 7.79 100 400
NKG 14.15 13.8 14.1 14.25 13.8 -350 -2.47% 5,456,100 6,176,478 367.65 30.53 94,000 15,400
NLG 26.5 26.4 26.6 27 26.2 -100 -0.38% 1,732,800 12,806,571 762.30 19.37 158,900 126,780
NNC 44.85 44.8 44.85 44.85 44.05 -50 -0.11% 36,900 982,016 58.45 7.30 0 1,500
NO1 5.45 5.35 5.42 5.42 5.32 -100 -1.83% 60,400 128,400 7.64 16.82 200 26,800
NSC 77 0 0 0.00% - 1,353,238 80.55 - 0 0
NT2 23 23.1 23 23.15 22.9 +100 +0.43% 745,000 6,649,936 395.83 6.03 17,400 103,200
NTC 140.3 139.2 140 140.2 139.2 -1,100 -0.78% 5,100 3,340,797 198.86 10.38 0 0
NTL 16 15.9 16 16.2 15.5 -100 -0.63% 513,000 1,939,480 115.45 119.55 17,200 44,300
NVL 17.2 16.8 17.1 17.25 16.6 -400 -2.33% 25,105,300 37,497,912 2,232.02 19.38 128,800 3,204,000
NVT 7.61 0 0 0.00% - 688,705 40.99 - 0 0
OCB 11.25 11.55 11.35 11.8 11.3 +300 +2.67% 5,884,700 30,758,254 1,830.85 7.73 446,410 157,000
OGC 3.01 2.94 3.04 3.04 2.94 -70 -2.33% 200,100 882,000 52.50 13.13 1,800 5,000
OPC 23.5 23 23 23 23 -500 -2.13% 1,500 1,473,171 87.69 14.95 0 0
ORS 13.5 13.6 13.5 13.9 13.4 +100 +0.74% 4,491,200 8,485,460 505.09 38.64 347,800 180,500
PAC 22.55 22.1 22.4 22.5 21.95 -450 -2.00% 598,500 1,540,532 91.70 14.55 10,000 48,790
PAN 32.75 32.8 32.8 33.6 32.15 +50 +0.15% 2,488,300 6,851,748 407.84 10.69 396,700 194,500
PC1 18.1 18.65 18.1 18.8 17.6 +550 +3.04% 9,180,300 7,670,472 456.58 8.34 2,566,800 1,884,000
PDN 106.1 106.3 107.9 108 106.2 +200 +0.19% 1,400 5,906,647 351.59 14.46 0 0
PDR 16.35 16.35 16.35 16.55 16.1 0 0.00% 10,328,700 16,314,183 971.08 30.62 318,800 190,270
PDV 9.19 9.19 9.19 9.19 9.17 0 0.00% 21,600 728,904 43.39 7.32 0 1,800
PET 49.1 47.8 49.5 50.2 47.8 -1,300 -2.65% 1,924,200 5,101,318 303.65 20.75 0 0
PGC 13.5 13.5 13.5 13.6 13.5 0 0.00% 29,400 814,580 48.49 11.19 0 0
PGD 23.3 22.5 22.4 23.7 22.4 -800 -3.43% 11,200 2,227,439 132.59 14.25 700 1,000
PGI 19.5 19.5 18.95 19.5 18.95 0 0.00% 200 2,162,488 128.72 8.81 0 0
PGV 23.9 23.55 24 24 23.55 -350 -1.46% 16,400 26,457,672 1,574.86 7.11 100 5,800
PHC 4.96 4.96 4.98 4.98 4.86 0 0.00% 15,000 251,382 14.96 11.35 0 300
PHR 63.9 62.7 63.9 64.2 62.6 -1,200 -1.88% 206,700 8,495,800 505.70 19.33 19,900 12,300
PIT 7.5 7.96 7.3 7.97 7.3 +460 +6.13% 700 113,113 6.73 - 0 0
PJT 8.35 0 0 0.00% - 207,771 12.37 - 0 0
PLP 4.4 4.3 4.4 4.47 4.28 -100 -2.27% 152,200 386,999 23.04 10.46 3,600 0
PLX 37.6 36.8 38 38 36.6 -800 -2.13% 5,094,400 46,757,794 2,783.20 25.00 446,200 2,730,000
PMG 6.82 6.79 6.82 6.82 6.79 -30 -0.44% 4,600 314,623 18.73 15.22 0 0
PNC 28.45 29 29 29 29 +550 +1.93% 100 313,181 18.64 153.44 0 0
PNJ 70.1 69.1 70.1 70.2 68.6 -1,000 -1.43% 1,038,900 35,359,987 2,104.76 9.03 390,750 291,000
POW 14 13.95 14 14.25 13.9 -50 -0.36% 10,484,700 42,796,447 2,547.41 16.02 1,683,600 440,450
PPC 9.89 9.75 9.89 9.89 9.75 -140 -1.42% 250,300 3,125,977 186.07 18.93 5,500 38,000
PTB 50.3 51 50.6 52.9 50.3 +700 +1.39% 238,400 4,096,630 243.85 6.86 11,600 25,000
PTC 7 6.96 6.6 7 6.6 -40 -0.57% 500 224,054 13.34 4.58 0 0
PTL 2.66 2.65 2.66 2.78 2.63 -10 -0.38% 81,400 265,000 15.77 - 0 0
PVD 30.8 31.35 31 31.55 30.5 +550 +1.79% 2,751,000 17,426,838 1,037.31 20.34 387,900 657,700
PVP 18 17.75 18.2 18.2 17.7 -250 -1.39% 651,900 1,840,719 109.57 10.03 80,100 72,300
PVT 22.1 22.7 22.35 22.8 22.1 +600 +2.71% 4,251,900 10,667,439 634.97 10.94 693,500 1,382,870
QCG 13.65 13.55 13.4 13.75 13.4 -100 -0.73% 243,300 3,728,000 221.90 21.75 100 14,000
QNP 32.5 33.8 33.8 33.8 33.8 +1,300 +4% 200 1,365,856 81.30 9.57 0 0
RAL 86.4 85.6 86 86.1 85.1 -800 -0.93% 1,400 2,015,659 119.98 5.58 0 0
REE 61 61.1 61.9 61.9 60.9 +100 +0.16% 518,000 33,095,312 1,969.96 13.09 46,980 0
RYG 10.4 10.05 10.4 10.45 10 -350 -3.37% 61,600 452,250 26.92 12.11 3,100 3,100
S4A 32 0 0 0.00% - 1,350,400 80.38 - 0 0
SAB 46.25 47.6 46.25 47.8 45.8 +1,350 +2.92% 1,480,800 61,049,969 3,633.93 14.22 701,900 249,720
SAM 6.65 6.55 6.65 6.66 6.55 -100 -1.50% 103,900 2,488,744 148.14 26.10 0 1,800
SAV 15.3 0 0 0.00% - 398,312 23.71 - 0 0
SBA 28.3 28.4 28.3 28.4 28 +100 +0.35% 7,000 1,717,867 102.25 10.13 0 0
SBG 12 11.9 11.95 12 11.8 -100 -0.83% 58,000 595,000 35.42 15.51 0 800
SBT 20.4 20.4 20.4 20.4 20.3 0 0.00% 524,200 18,490,867 1,100.65 24.52 0 15,200
SBV 6.51 6.85 6.89 6.89 6.51 +340 +5.22% 10,800 196,527 11.70 - 0 500
SC5 17.15 15.95 15.95 15.95 15.95 -1,200 -7.00% 1,900 238,987 14.23 5.81 0 1,500
SCR 5.71 5.66 5.77 5.79 5.65 -50 -0.88% 1,589,400 2,437,168 145.07 31.98 27,900 84,300
SCS 51.8 51.9 51.9 52.5 51.9 +100 +0.19% 193,300 5,297,795 315.34 7.30 5,000 62,800
SFC 18 0 0 0.00% - 203,246 12.10 - 0 0
SFG 11 11 11 11 11 0 0.00% 10,000 526,871 31.36 16.44 0 0
SFI 28 0 0 0.00% - 680,737 40.52 - 0 0
SGN 53.6 52.8 52.5 53 52.5 -800 -1.49% 1,600 1,768,726 105.28 10.00 0 100
SGR 15.25 15.2 15.15 15.2 14.95 -50 -0.33% 85,000 1,062,100 63.22 12.91 0 13,900
SGT 15.35 15.3 14.85 15.35 14.85 -50 -0.33% 1,700 2,264,449 134.79 6.80 0 0
SHA 3.94 3.93 3.81 3.93 3.8 -10 -0.25% 5,700 138,016 8.22 8.24 0 0
SHB 14.25 14.15 14.25 14.25 14 -100 -0.70% 39,403,900 67,830,909 4,037.55 5.43 247,900 1,830,910
SHI 14.25 14.7 14.2 14.75 14.2 +450 +3.16% 761,300 2,498,258 148.71 49.66 17,800 0
SHP 34 34.3 34 34.6 34 +300 +0.88% 3,500 3,471,378 206.63 12.11 0 0
SIP 58.6 59.5 59.3 59.5 58.8 +900 +1.54% 346,000 14,405,720 857.48 11.97 35,430 19,800
SJD 13.95 13.95 13.95 14 13.95 0 0.00% 15,200 962,531 57.29 5.99 0 0
SJS 56.7 57 56.7 59 55.5 +300 +0.53% 22,900 16,956,065 1,009.29 46.72 7,800 1,610
SKG 9.6 9.5 9.65 9.65 9.44 -100 -1.04% 72,300 631,728 37.60 13.18 5,400 0
SMA 9.5 8.85 8.85 8.85 8.85 -650 -6.84% 300 180,123 10.72 13.74 0 0
SMB 39.8 39.8 39.55 40.5 39.5 0 0.00% 18,000 1,187,897 70.71 7.76 0 600
SMC 12.15 11.9 12.3 12.3 11.9 -250 -2.06% 233,400 875,921 52.14 4.86 0 4,500
SPM 9.04 9.03 9.03 9.03 9.03 -10 -0.11% 100 124,343 7.40 - 0 0
SRC 54.9 0 0 0.00% - 1,540,679 91.71 - 0 0
SRF 7.05 7.08 7.09 7.1 7.03 +30 +0.43% 10,600 239,210 14.24 11.98 0 300
SSB 16.8 16.7 16.75 16.8 16.6 -100 -0.60% 2,099,200 47,511,500 2,828.07 8.88 50,600 79,900
SSC 28.6 0 0 0.00% - 379,573 22.59 - 0 0
SSI 28.3 28.3 28.45 28.8 28.25 0 0.00% 23,117,900 70,498,066 4,196.31 13.78 2,353,150 1,487,130
ST8 3.17 3.19 3.18 3.2 3.17 +20 +0.63% 44,000 82,050 4.88 - 0 0
STB 73.5 72.2 73 73.3 71.9 -1,300 -1.77% 3,266,700 136,112,575 8,101.94 22.92 198,600 862,700
STG 35.6 38 38.05 38.05 38 +2,400 +6.74% 200 3,733,628 222.24 12.72 0 0
STK 13 13.2 12.95 13.2 12.8 +200 +1.54% 18,300 1,849,625 110.10 36.97 0 4,300
SVC 17 16.7 17.45 17.45 16.7 -300 -1.76% 1,900 1,557,572 92.71 3.48 0 0
SVD 3.62 3.55 3.62 3.62 3.5 -70 -1.93% 15,600 98,001 5.83 77.17 0 0
SVT 10.8 10.8 10.8 10.9 10.7 0 0.00% 37,600 186,959 11.13 6.96 0 0
SZC 26.7 25.7 26.7 26.8 25.7 -1,000 -3.75% 1,329,500 4,625,637 275.34 14.57 2,900 90,500
SZL 53.7 53 54.3 54.3 53 -700 -1.30% 10,800 1,478,835 88.03 12.88 0 0
TAL 43.5 42.65 43.45 43.45 42.5 -850 -1.95% 73,000 15,354,000 913.93 22.00 500 12,100
TBC 33.45 0 0 0.00% - 2,124,075 126.43 - 0 0
TCB 33.85 33.8 33.95 33.95 33.75 -50 -0.15% 10,445,400 239,514,926 14,256.84 9.46 701,000 948,100
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCH 16.95 16.6 17 17.45 16.6 -350 -2.06% 15,919,400 15,141,013 901.25 12.97 68,300 7,124,550
TCI 11.1 11.1 11.1 11.2 11 0 0.00% 139,200 1,283,393 76.39 109.90 11,500 0
TCL 34.35 34.65 34.35 34.8 34.35 +300 +0.87% 36,600 1,044,990 62.20 7.94 0 1,300
TCM 22.9 22.7 22.9 22.9 22.5 -200 -0.87% 588,600 2,543,280 151.39 10.50 2,400 5,100
TCO 16.6 15.85 16.5 16.5 15.45 -750 -4.52% 672,100 496,432 29.55 13.30 1,600 142,600
TCR 2.45 2.47 2.42 2.48 2.41 +20 +0.82% 6,300 25,603 1.52 56.14 0 0
TCT 19.25 19 19.2 19.2 19 -250 -1.30% 1,800 242,972 14.46 9.53 0 0
TCX 50.9 50.3 51 51.5 50.3 -600 -1.18% 773,900 116,272,650 6,920.99 18.54 105,700 215,100
TDC 11 11 11 11 10.9 0 0.00% 82,900 1,399,508 83.30 5.20 0 3,100
TDG 2.63 2.61 2.63 2.65 2.6 -20 -0.76% 58,900 63,191 3.76 11.06 0 0
TDH 4.11 4 4.12 4.23 4 -110 -2.68% 101,400 450,611 26.82 4.15 0 2,200
TDM 57.4 57.2 57.4 57.4 54.2 -200 -0.35% 11,400 6,354,920 378.27 32.72 100 0
TDP 29.45 29.85 28.25 30 28.25 +400 +1.36% 162,700 2,796,932 166.48 27.26 0 25,100
TDW 49 49 49 49 49 0 0.00% 100 416,500 24.79 6.89 0 0
TEG 6.53 6.53 6.69 6.73 6.53 0 0.00% 152,800 788,867 46.96 35.30 1,700 0
THG 44.1 43.65 44.4 44.4 43.5 -450 -1.02% 22,100 1,358,820 80.88 9.22 400 0
TIP 18.2 18.15 18.2 18.3 18.15 -50 -0.27% 39,300 1,179,893 70.23 5.46 0 0
TIX 41 0 0 0.00% - 1,230,000 73.21 - 0 0
TLD 8.45 8.4 8.43 8.45 8.35 -50 -0.59% 235,000 653,027 38.87 9.86 13,800 20,000
TLG 50.7 50.2 51 51 50.2 -500 -0.99% 88,900 4,845,723 288.44 12.57 3,000 23,920
TLH 4.64 4.61 4.6 4.65 4.58 -30 -0.65% 189,400 517,795 30.82 102.44 2,900 0
TMP 49.6 46.15 48.35 48.7 46.15 -3,450 -6.96% 6,700 3,230,500 192.29 10.18 400 0
TMS 39.9 39.8 39.1 39.8 39 -100 -0.25% 500 6,874,358 409.19 19.19 0 200
TMT 12 11.65 12 12 11.6 -350 -2.92% 118,900 429,628 25.57 6.84 1,700 0
TN1 14.5 14.2 14.5 14.5 14.2 -300 -2.07% 2,000 853,356 50.79 3.20 0 0
TNC 31 32 32.95 32.95 29 +1,000 +3.23% 300 616,000 36.67 16.82 0 0
TNH 10.1 10.05 10.45 10.45 10.05 -50 -0.50% 89,600 1,665,807 99.16 - 3,300 7,200
TNI 4.9 4.86 5 5 4.86 -40 -0.82% 685,600 255,150 15.19 5.83 4,200 400
TNT 10.45 10.05 10.45 10.45 9.9 -400 -3.83% 17,700 512,550 30.51 37.50 1,700 0
TPB 16 15.75 16.1 16.1 15.75 -250 -1.56% 12,446,900 43,691,238 2,600.67 5.90 176,700 3,679,130
TPC 11.05 0 0 0.00% - 185,827 11.06 - 0 0
TRA 80 80 80 80 77.7 0 0.00% 6,400 3,316,043 197.38 15.30 0 0
TRC 74.3 73.4 74.1 74.3 73.4 -900 -1.21% 12,600 2,202,000 131.07 8.61 0 1,900
TSA 15.3 15.3 15.3 15.35 15.2 0 0.00% 110,500 618,502 36.82 21.73 0 3,300
TSC 2.35 2.33 2.38 2.38 2.3 -20 -0.85% 97,800 458,681 27.30 - 0 0
TTA 10.8 10.7 10.85 10.9 10.45 -100 -0.93% 302,000 1,910,582 113.73 10.24 0 0
TTE 33.9 0 0 0.00% - 965,825 57.49 - 0 0
TTF 2.58 2.54 2.62 2.62 2.54 -40 -1.55% 655,300 999,572 59.50 94.07 0 47,300
TV2 32.95 32.55 32.9 32.9 31.5 -400 -1.21% 609,700 2,197,977 130.83 23.23 82,900 13,300
TVB 7.6 7.59 7.54 7.59 7.54 -10 -0.13% 54,700 828,232 49.30 39.74 0 1,000
TVS 13.25 13.3 13.25 13.35 13.2 +50 +0.38% 18,400 2,985,051 177.68 8.87 0 100
TVT 16 16.45 16 16.45 16 +450 +2.81% 200 345,450 20.56 8.85 0 0
TYA 18.5 18.45 18.5 18.5 18.25 -50 -0.27% 2,500 113,014 6.73 4.92 0 1,700
UIC 65 66.3 66.3 66.3 66.3 +1,300 +2% 200 550,290 32.76 5.43 0 0
VAB 10.15 10.15 10.15 10.35 10.15 0 0.00% 429,500 8,286,061 493.22 4.82 8,600 19,800
VCA 7 0 0 0.00% - 106,311 6.33 - 0 0
VCB 60.7 60.3 61 61.1 60.2 -400 -0.66% 5,510,000 503,847,208 29,990.91 15.65 908,230 594,900
VCF 300 299.9 300 300 299.9 -100 -0.03% 600 7,971,083 474.47 15.39 0 0
VCG 22.05 21.8 22.15 22.2 21.75 -250 -1.13% 10,144,600 14,093,010 838.87 3.84 98,000 1,343,130
VCI 25.95 25.7 26 26.45 25.7 -250 -0.96% 10,693,500 29,494,140 1,755.60 13.86 90,000 819,450
VCK 34.7 34.3 34.7 35.2 34.3 -400 -1.15% 2,776,700 52,198,622 3,107.06 12.51 27,800 183,000
VDP 53 0 0 0.00% - 1,170,420 69.67 - 0 0
VDS 13.9 13.7 14 14.05 13.7 -200 -1.44% 1,301,800 3,726,400 221.81 13.00 94,000 69,200
VFG 50 50.2 50 50.2 50 +200 +0.4% 2,600 2,093,973 124.64 6.52 100 400
VGC 44.3 45.1 44.5 45.6 44.5 +800 +1.81% 1,486,200 20,220,585 1,203.61 14.41 60,100 280,700
VHC 60.5 61 61.2 62.3 60.5 +500 +0.83% 1,238,900 13,691,643 814.98 9.65 25,010 74,900
VHM 164 161 166 173.3 161 -3,000 -1.83% 8,375,800 661,293,333 39,362.70 15.78 1,314,920 3,514,270
VIB 16.05 15.95 16.05 16.25 15.95 -100 -0.62% 6,157,000 54,293,891 3,231.78 7.45 311,900 288,100
VIC 226 223 225.9 230 219.5 -3,000 -1.33% 4,626,200 1,724,568,693 102,652.90 155.73 1,265,560 1,105,690
VID 4.75 4.9 4.76 4.9 4.71 +150 +3.16% 2,200 200,097 11.91 445.45 0 0
VIP 11.4 11.4 11.45 11.45 11.35 0 0.00% 172,600 780,569 46.46 11.86 0 1,100
VIX 18.6 19.35 18.85 19.85 18.75 +750 +4.03% 104,290,200 3,644,387 216.93 5.48 4,557,120 2,888,510
VJC 176.2 170.5 176.2 176.2 170.5 -5,700 -3.23% 1,526,200 100,869,732 6,004.15 45.73 47,500 358,320
VMD 14.4 14.4 14.4 14.4 14.3 0 0.00% 4,800 222,340 13.23 5.25 0 0
VND 16.45 16.45 16.45 16.8 16.35 0 0.00% 11,875,600 25,041,833 1,490.59 12.39 997,800 1,334,900
VNE 3.21 2.99 3.24 3.24 2.99 -220 -6.85% 1,661,700 245,578 14.62 - 300 10,200
VNG 6.78 6.8 6.78 6.8 6.77 +20 +0.29% 900 661,481 39.37 101.49 0 100
VNL 19 18.95 18.95 18.95 18.95 -50 -0.26% 200 267,962 15.95 5.01 0 0
VNM 60.9 60.6 61.1 61.1 60.5 -300 -0.49% 3,875,800 126,651,300 7,538.77 15.04 927,490 962,100
VNS 8 7.71 7.7 7.71 7.65 -290 -3.63% 20,700 523,194 31.14 13.65 0 0
VOS 12.45 12.35 12.45 12.5 12.3 -100 -0.80% 911,000 1,729,000 102.92 5.67 0 128,400
VPB 27.95 27.8 27.9 28.1 27.8 -150 -0.54% 14,897,400 220,563,076 13,128.75 9.19 2,260,900 1,025,500
VPD 24.05 24.05 23.9 24.05 23.9 0 0.00% 2,300 2,563,481 152.59 9.77 0 2,200
VPG 3.5 3.54 3.48 3.56 3.48 +40 +1.14% 193,200 312,992 18.63 - 0 0
VPH 4.1 4.15 4.1 4.18 4.1 +50 +1.22% 121,800 395,735 23.56 - 1,400 0
VPI 61.5 60.1 61.5 61.6 60 -1,400 -2.28% 7,041,200 19,234,980 1,144.94 49.22 847,200 254,000
VPL 91.5 89 91.5 93 89 -2,500 -2.73% 1,121,800 159,603,734 9,500.22 144.01 303,800 80,190
VPS 8.86 8.85 8.86 8.86 8.48 -10 -0.11% 16,400 216,478 12.89 9.25 0 0
VPX 27.5 27.65 27.5 28.1 27.5 +150 +0.55% 1,094,500 51,843,750 3,085.94 12.01 62,600 220,410
VRC 12.8 13 13 13.6 12.5 +200 +1.56% 1,300 650,000 38.69 1,083.33 0 400
VRE 35.9 33.6 35.95 37.2 33.6 -2,300 -6.41% 11,671,900 76,349,899 4,544.64 11.84 3,043,710 2,731,810
VSC 22.1 22.6 22.5 22.95 22.25 +500 +2.26% 8,009,400 8,460,770 503.62 24.62 114,800 78,990
VSH 43.45 43.45 43.45 43.45 43.1 0 0.00% 3,000 10,264,682 610.99 11.90 100 300
VSI 26.5 0 0 0.00% - 349,800 20.82 - 0 0
VTB 13.7 13.9 13.7 13.9 13.5 +200 +1.46% 20,500 150,183 8.94 9.63 0 0
VTO 11.95 11.95 11.95 12 11.9 0 0.00% 114,700 954,407 56.81 10.45 0 9,100
VTP 66 63.2 66 66 62.9 -2,800 -4.24% 849,400 7,696,688 458.14 22.08 15,000 48,200
VVS 114.1 111.4 114 116.4 111.1 -2,700 -2.37% 93,800 2,397,885 142.73 7.47 7,100 2,000
YBM 10.1 10.3 10.1 10.3 10.1 +200 +1.98% 200 331,398 19.73 6.44 0 0
YEG 9.91 9.81 9.92 9.94 9.79 -100 -1.01% 1,073,000 1,881,578 112.00 23.25 300 15,460
合計 8,791,620,463 523,310.74 68,845,580 95,433,400
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ