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

2026/05/05 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 1,874.85
+20.79/+1.12%
売買高（相対取引を含む） 773,453,598 株
（前日比 +11.66%）
値上がり銘柄数 101
値下がり銘柄数 226
変わらず銘柄数 97
総銘柄数 424
売買代金（相対取引を含む） 22,355,043 百万VND
（前日比 +5.52%）
前日終値 1854.06 (05/04) 
始値 1853.08
高値 1875.97
安値 1849.32
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) 55,900,630 95,387,840 -39,487,210
VNX Allshare 3,020.16 +19.90 +0.66% VNSML 1,404.66 -5.34 -0.38% VN50Growth 1,086.54 +10.70 +0.99%
VN30 2,032.30 +17.68 +0.88% VNALL 1,921.50 +14.70 +0.77% VN Diamond 2,499.31 +1.96 +0.08%
VNMID 2,187.48 -10.69 -0.49% VNFIN Lead 2,876.02 -6.24 -0.22% VNMITECH 903.89 +1.13 +0.13%
VN100 1,944.47 +15.58 +0.81% VNFIN Select 2,940.77 -3.28 -0.11% VNDIVIDEND 1,002.41 1.40 0.14%
VNSHINE 886.27 +1.94 +0.22%
産業トレンド
-0.34 -0.70 +0.17 -0.63 -0.56 -0.16
+0.19 -0.38 -0.42 -0.32 +1.03 - -
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（2026/05/05 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 7.48 7.37 7.49 7.5 7.3 -110 -1.47% 700,500 2,901,884 172.73 7.63 10,200 88,900
AAM 6.45 6.9 6.7 6.9 6.5 +450 +6.98% 82,700 72,113 4.29 41.07 0 0
AAT 2.94 2.91 2.93 2.94 2.88 -30 -1.02% 19,600 206,084 12.27 8.69 0 0
ABR 14.8 0 0 0.00% - 296,000 17.62 - 0 0
ABS 2.9 2.89 2.9 2.92 2.84 -10 -0.34% 73,600 231,200 13.76 - 0 0
ABT 59 58.7 58.8 58.8 58.7 -300 -0.51% 900 691,325 41.15 5.22 0 0
ACB 23.1 22.6 23.1 23.15 22.5 -500 -2.16% 28,808,700 116,088,439 6,910.03 7.48 696,910 19,501,900
ACC 12.6 13.2 12.5 13.2 12.5 +600 +4.76% 15,100 1,386,000 82.50 26.61 0 0
ACG 33.95 33.6 33.7 33.7 32.7 -350 -1.03% 700 5,066,475 301.58 10.05 200 0
ACL 13.15 13.1 12.55 13.1 12.5 -50 -0.38% 8,800 657,083 39.11 19.18 0 0
ADG 8.6 8.75 8.9 8.9 8.75 +150 +1.74% 2,200 187,080 11.14 9.95 0 0
ADP 22.9 22.9 22.8 22.9 22.5 0 0.00% 11,900 527,613 31.41 6.90 1,200 0
ADS 9.02 9.02 8.91 9.09 8.91 0 0.00% 32,000 689,080 41.02 7.12 0 0
AFX 10.75 10.75 10.75 10.8 10.75 0 0.00% 31,900 376,250 22.40 7.95 0 0
AGG 12.5 12.35 12.5 12.5 12.35 -150 -1.20% 170,100 2,007,222 119.48 5.29 0 32,400
AGR 14.55 14.4 14.5 14.5 14.35 -150 -1.03% 162,600 3,287,690 195.70 25.62 9,500 10,100
ANT 33.9 33.75 33.9 33.9 32.5 -150 -0.44% 5,700 810,125 48.22 5.74 0 0
ANV 23.95 23.45 23.9 23.95 23.3 -500 -2.09% 432,500 6,243,697 371.65 6.25 25,300 63,500
APG 4.97 4.92 4.97 5.02 4.9 -50 -1.01% 277,800 1,100,220 65.49 205.00 4,400 8,000
APH 5.95 5.84 5.95 5.95 5.81 -110 -1.85% 213,100 1,424,284 84.78 8.70 0 0
ASG 17.1 17.1 17.1 17.1 17.1 0 0.00% 100 1,552,418 92.41 19.50 0 0
ASM 6.02 6.27 6.18 6.37 6.14 +250 +4.15% 1,865,400 2,553,108 151.97 62.70 600 600
ASP 6.09 6.51 6.51 6.51 6.46 +420 +6.9% 645,900 243,080 14.47 17.41 500 0
AST 70.8 70.3 70.8 72.9 70.2 -500 -0.71% 3,400 3,163,500 188.30 13.12 0 1,000
BAF 35.9 35.95 35.8 36 35.7 +50 +0.14% 1,036,300 10,929,578 650.57 72.04 19,100 6,300
BCE 10.85 10.9 10.85 10.9 10.7 +50 +0.46% 3,000 381,500 22.71 4.26 0 0
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BCM 53.4 53.3 53.1 53.5 52.9 -100 -0.19% 182,000 55,165,500 3,283.66 16.41 12,300 900
BFC 71.6 68 71.3 71.5 68 -3,600 -5.03% 293,700 3,887,424 231.39 13.94 19,200 13,000
BHN 30 29 30 30 29 -1,000 -3.33% 1,200 6,722,200 400.13 14.38 0 0
BIC 23.85 23.7 23.8 23.85 23.7 -150 -0.63% 59,700 4,788,989 285.06 8.70 550 10
BID 40.85 40.55 40.6 40.8 40.2 -300 -0.73% 3,474,000 284,716,226 16,947.39 10.74 164,400 183,100
BKG 2.52 2.52 2.52 2.55 2.5 0 0.00% 49,600 180,455 10.74 17.87 0 0
BMC 13.15 13.25 13.15 13.25 13 +100 +0.76% 38,300 164,202 9.77 20.83 0 0
BMI 15.15 15.1 15.2 15.2 14.95 -50 -0.33% 106,000 2,273,269 135.31 10.28 1,000 6,400
BMP 150 150.5 150.2 150.5 148 +500 +0.33% 99,900 12,320,071 733.34 10.03 5,900 16,800
BRC 12 12 12 12 12 0 0.00% 1,800 148,500 8.84 7.14 0 0
BSI 35 34.5 35 35 34.5 -500 -1.43% 169,900 8,465,125 503.88 17.15 9,400 26,000
BSR 25.25 26.75 25.95 27 25.5 +1,500 +5.94% 24,544,300 133,945,267 7,972.93 25.72 2,913,800 1,594,100
BTP 8.44 8.42 8.45 8.45 8.37 -20 -0.24% 9,600 509,289 30.31 11.96 0 0
BTT 43.45 0 0 0.00% - 586,575 34.92 - 0 0
BVH 70.2 69.2 70.2 70.8 68.3 -1,000 -1.42% 665,000 51,368,735 3,057.66 18.11 29,830 33,300
BWE 43.3 43.5 43.25 43.5 43.15 +200 +0.46% 213,100 9,566,896 569.46 11.63 17,100 2,400
C32 14.55 14.1 15.4 15.4 14.1 -450 -3.09% 195,200 423,822 25.23 8.08 700 800
C47 9.2 9.33 9.2 9.33 9.2 +130 +1.41% 17,200 339,073 20.18 6.49 0 0
CCC 8.25 8.25 8.25 8.25 8.25 0 0.00% 2,700 338,704 20.16 7.86 0 0
CCI 19 0 0 0.00% - 333,281 19.84 - 0 0
CCL 4.94 4.97 4.99 4.99 4.86 +30 +0.61% 34,000 296,120 17.63 11.59 0 900
CDC 19.2 19 19 19.1 18.7 -200 -1.04% 236,200 1,002,681 59.68 53.67 0 300
CHP 28.1 28.1 28.1 28.1 27.35 0 0.00% 11,200 4,430,192 263.70 10.10 0 0
CIG 6.39 6.38 6.3 6.39 6.13 -10 -0.16% 6,700 325,635 19.38 2.87 0 0
CII 19.05 18.45 19 19.15 18.25 -600 -3.15% 21,054,700 12,398,129 737.98 94.13 72,900 56,400
CKG 8.63 8.6 8.62 8.63 8.56 -30 -0.35% 35,200 1,391,545 82.83 12.50 0 900
CLC 56.6 55 54 55.9 54 -1,600 -2.83% 4,300 1,441,417 85.80 7.92 0 2,800
CLL 29.95 30.1 30.5 30.5 30 +150 +0.5% 3,700 1,023,400 60.92 10.89 0 0
CLW 46.8 0 0 0.00% - 608,400 36.21 - 0 0
CMG 27.85 27.55 27.85 27.85 27.25 -300 -1.08% 357,500 6,416,420 381.93 19.29 6,000 178,000
CMV 8 8 8 8 8 0 0.00% 1,300 145,247 8.65 7.41 0 0
CMX 6.03 6.01 6.05 6.06 5.9 -20 -0.33% 112,300 612,413 36.45 9.11 0 0
CNG 23.2 23.4 23.5 23.5 23 +200 +0.86% 9,100 821,324 48.89 15.16 0 0
COM 34.5 0 0 0.00% - 487,162 29.00 - 0 0
CRC 8.98 8.97 8.47 8.98 8.47 -10 -0.11% 2,449,400 957,098 56.97 10.08 138,100 16,500
CRE 7.64 7.45 7.59 7.59 7.41 -190 -2.49% 160,200 3,454,404 205.62 47.15 2,400 0
CRV 28 0 0 0.00% - 19,247,197 1,145.67 - 0 0
CSM 12.2 12.1 12.15 12.15 11.95 -100 -0.82% 156,600 1,253,866 74.63 29.44 0 0
CSV 26.25 26.15 26.25 26.45 26 -100 -0.38% 228,300 2,889,573 172.00 15.36 0 9,700
CTD 86 86.5 85.6 87 85 +500 +0.58% 590,600 9,672,709 575.76 18.97 20,400 20,400
CTF 18.3 18.2 18.35 18.35 18.05 -100 -0.55% 267,900 1,740,900 103.63 191.58 0 4,400
CTG 35.35 35.3 35.3 35.3 34.85 -50 -0.14% 5,731,700 274,173,146 16,319.83 7.92 1,649,330 1,405,970
CTI 21.5 21.6 21.45 21.65 21.2 +100 +0.47% 130,400 1,360,800 81.00 9.57 0 68,500
CTR 85.1 84 85.7 85.7 83.5 -1,100 -1.29% 238,900 9,608,414 571.93 16.02 4,950 30,600
CTS 26.35 26.25 26.25 26.4 26.1 -100 -0.38% 264,000 5,583,203 332.33 9.67 6,600 43,600
CVT 26.55 26.15 24.8 26.15 24.8 -400 -1.51% 20,100 959,467 57.11 19.20 0 0
D2D 34.8 34.85 34.85 34.85 34.75 +50 +0.14% 11,800 1,054,552 62.77 4.63 0 0
DAH 2.72 2.7 2.72 2.73 2.7 -20 -0.74% 68,400 227,340 13.53 33.33 0 0
DAT 8.43 8.1 8.1 8.1 8.1 -330 -3.91% 300 560,750 33.38 7.80 0 0
DBC 22.55 22.75 22.55 23 22.5 +200 +0.89% 2,321,600 8,755,717 521.17 5.81 38,700 3,390
DBD 50 49.95 49.9 49.95 49.8 -50 -0.10% 3,800 4,719,739 280.94 18.68 0 0
DBT 11.4 11.4 11.4 11.4 11.3 0 0.00% 21,300 250,427 14.91 18.57 0 0
DC4 9 8.94 9 9.01 8.93 -60 -0.67% 66,600 878,227 52.28 4.40 800 0
DCL 37.7 37.6 37.7 37.7 37.1 -100 -0.27% 622,400 2,746,343 163.47 140.82 0 0
DCM 42.05 42.6 42.5 42.95 41.2 +550 +1.31% 2,580,200 22,552,440 1,342.41 13.30 745,200 271,800
DGC 53.4 53 53.1 53.3 52.6 -400 -0.75% 1,564,200 20,128,256 1,198.11 7.17 93,200 385,330
DGW 43.5 43.5 43.6 43.6 42.95 0 0.00% 576,300 9,620,838 572.67 17.46 70,700 38,700
DHA 45 45.4 45.45 45.5 45 +400 +0.89% 38,100 668,337 39.78 6.09 300 300
DHC 35.5 35.4 35.5 35.8 35.05 -100 -0.28% 234,800 3,419,329 203.53 8.88 17,800 132,200
DHG 101.5 101.4 101.5 101.7 101 -100 -0.10% 12,500 13,257,652 789.15 16.07 0 100
DHM 7.16 7.1 6.97 7.1 6.9 -60 -0.84% 2,400 245,203 14.60 42.51 0 0
DIG 14.65 14.3 14.6 14.7 14.15 -350 -2.39% 8,762,200 11,388,966 677.91 14.47 32,400 1,029,900
DLG 2.73 2.73 2.74 2.74 2.68 0 0.00% 1,472,900 817,116 48.64 2.24 700 338,400
DMC 58.6 57.5 57.5 57.5 57.5 -1,100 -1.88% 100 1,996,829 118.86 11.84 0 0
DPG 44.7 44.1 44.5 44.75 43.85 -600 -1.34% 458,800 5,229,691 311.29 13.75 6,500 117,900
DPM 26.05 26.55 26.2 26.6 25.75 +500 +1.92% 4,425,800 18,052,009 1,074.52 18.61 691,200 1,148,100
DPR 42.6 42 42.75 42.75 41.8 -600 -1.41% 418,900 3,649,209 217.21 12.63 5,800 54,900
DQC 11.85 11.5 11.65 11.85 11.3 -350 -2.95% 43,000 316,918 18.86 93.50 400 500
DRC 12.75 12.65 12.75 12.9 12.65 -100 -0.78% 109,400 1,953,530 116.28 16.49 0 37,100
DRH 2.34 2.28 2.26 2.36 2.26 -60 -2.56% 435,000 282,054 16.79 - 0 20,500
DRL 45.2 45.45 45.25 45.45 45.2 +250 +0.55% 2,200 431,775 25.70 9.65 0 0
DSC 12.95 12.95 12.8 12.95 12.7 0 0.00% 19,600 3,606,209 214.66 10.21 0 0
DSE 22.4 22.2 22.55 22.65 22.2 -200 -0.89% 251,000 7,605,720 452.72 29.68 0 40,300
DSN 38.7 38.25 38.75 38.75 38.25 -450 -1.16% 7,500 462,175 27.51 6.71 0 0
DTA 3.56 3.55 3.55 3.55 3.55 -10 -0.28% 600 64,112 3.82 322.73 0 0
DTL 11.4 0 0 0.00% - 691,193 41.14 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.56 - 0 0
DVP 74 74 73.4 74.1 73.3 0 0.00% 8,500 2,960,000 176.19 8.75 300 0
DXG 15.5 15.35 15.45 15.6 15.05 -150 -0.97% 12,856,400 17,075,097 1,016.37 71.73 282,000 331,220
DXS 7.87 7.81 7.96 8.2 7.81 -60 -0.76% 5,260,100 4,522,795 269.21 13.26 72,300 45,800
DXV 3.94 3.85 3.85 3.85 3.85 -90 -2.28% 1,300 38,115 2.27 46.95 0 0
E1VFVN30 35.87 36 35.9 36 35.5 +130 +0.36% 292,600 - - - 119,400 82,400
EIB 21.85 21.5 21.85 21.9 21.4 -350 -1.60% 7,106,800 40,048,493 2,383.84 35.25 37,600 120,210
ELC 17.5 17.45 17.2 17.45 17 -50 -0.29% 493,900 1,920,681 114.33 13.46 2,900 6,000
EVE 10.25 10 10 10.25 10 -250 -2.44% 13,200 419,798 24.99 10.71 3,500 3,300
EVF 13.1 12.9 13.1 13.1 12.85 -200 -1.53% 2,910,300 9,811,299 584.01 11.49 0 68,000
EVG 6.71 6.6 6.7 6.7 6.51 -110 -1.64% 337,200 1,420,649 84.56 18.03 5,000 75,200
FCM 3.2 3.18 3.2 3.2 3.12 -20 -0.63% 52,100 147,001 8.75 8.71 3,500 500
FCN 13.2 13 13.25 13.4 13 -200 -1.52% 413,500 2,046,707 121.83 64.68 11,400 92,300
FDC 18 19.25 19.25 19.25 17.6 +1,250 +6.94% 3,700 743,627 44.26 3.47 0 0
FIR 5.19 5.44 5.23 5.48 5.2 +250 +4.82% 582,100 384,443 22.88 194.29 25,100 1,100
FIT 4.21 4.16 4.21 4.24 4.16 -50 -1.19% 156,000 1,414,121 84.17 35.25 0 0
FMC 38.45 38.05 38.45 38.45 37.8 -400 -1.04% 21,400 2,488,047 148.10 7.14 300 1,100
FPT 73.7 74.3 73.7 74.5 72.8 +600 +0.81% 6,841,400 126,570,579 7,533.96 14.24 215,000 2,043,860
FRT 148 148.9 146.7 148.9 146.1 +900 +0.61% 148,500 25,357,936 1,509.40 32.00 45,900 30,340
FTS 26.1 26.15 26.3 26.3 25.85 +50 +0.19% 512,200 9,060,923 539.34 22.52 105,200 57,160
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 13.3 12.4 12.4 12.4 12.4 -900 -6.77% 8,300 - - - 0 0
FUCVREIT 7.3 7 7.3 7.3 7 -300 -4.11% 700 - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.95 13.85 13.95 13.95 13.6 -100 -0.72% 46,400 - - - 400 43,200
FUEFCV50 14.99 14.9 14.9 14.9 14.9 -90 -0.60% 2,100 - - - 0 0
FUEIP100 12.9 12.9 12.9 12.9 12.9 0 0.00% 100 - - - 0 0
FUEKIV30 13.62 13.8 13.5 13.8 13.5 +180 +1.32% 2,700 - - - 100 2,400
FUEKIVFS 17.65 17.28 16.99 17.28 16.99 -370 -2.10% 700 - - - 100 600
FUEKIVND 13.7 13.63 13.55 13.63 13.55 -70 -0.51% 200 - - - 100 0
FUEMAV30 24.48 24.54 24.37 24.54 24.3 +60 +0.25% 2,600 - - - 2,500 1,100
FUEMAVND 15.51 15.5 15.51 15.51 15.21 -10 -0.06% 6,200 - - - 2,900 2,600
FUESSV30 25.15 25.11 25 25.14 24.95 -40 -0.16% 18,100 - - - 2,600 8,200
FUESSV50 29.98 30 29.97 30 29.5 +20 +0.07% 6,700 - - - 100 200
FUESSVFL 29.77 29.2 29.56 29.56 29.1 -570 -1.91% 49,900 - - - 19,600 1,000
FUETCC50 15 14.95 15.25 15.3 14.9 -50 -0.33% 3,300 - - - 0 0
FUETPVND 11.16 10.98 10.98 10.98 10.98 -180 -1.61% 400 - - - 0 0
FUEVFVND 37.1 36.93 37 37.08 36.5 -170 -0.46% 118,700 - - - 4,400 2,800
FUEVN100 26.39 26.26 26.38 26.39 26.1 -130 -0.49% 39,000 - - - 700 11,600
GAS 76.5 77.7 76.7 78.3 76.1 +1,200 +1.57% 1,319,800 187,486,196 11,159.89 16.72 394,310 73,500
GDT 18.7 18.45 18.6 18.6 18.35 -250 -1.34% 44,200 454,796 27.07 6.30 0 100
GEE＊ 99.9 106.8 104.5 106.8 104 +6,900 +6.91% 1,551,700 39,088,795 2,326.71 11.97 58,500 30,300
GEG 14.45 14.3 14.4 14.45 14.2 -150 -1.04% 502,700 5,931,703 353.08 8.23 0 700
GEL 31.35 31.55 31.5 32.4 31.35 +200 +0.64% 2,833,800 28,079,500 1,671.40 51.89 65,400 2,000
GEX＊＊ 27.1 27.45 28 28.15 27.35 +350 +1.29% 8,957,000 24,770,851 1,474.46 16.76 134,770 2,316,100
GHC 26.9 26.9 26.9 26.9 26.9 0 0.00% 1,000 1,282,121 76.32 7.99 0 0
GIL 13.35 13.25 13.25 13.25 13.15 -100 -0.75% 104,400 1,346,150 80.13 41.67 0 0
GMD 75.1 77.6 75.3 77.8 75.1 +2,500 +3.33% 2,691,200 33,096,020 1,970.00 20.21 662,210 305,000
GMH 7.48 7.48 7.48 7.48 7.48 0 0.00% 200 123,420 7.35 6.93 0 0
GSP 11.2 11.3 11.2 11.3 11.1 +100 +0.89% 49,600 762,943 45.41 8.68 0 0
GTA 9 0 0 0.00% - 88,470 5.27 - 0 0
GVR 36.05 35.2 36.1 36.45 34.7 -850 -2.36% 3,995,600 140,800,000 8,380.95 28.16 97,500 78,110
HAG 16.35 16.2 16.45 16.45 16.15 -150 -0.92% 1,709,600 20,531,868 1,222.14 - 31,400 60,000
HAH 55.5 56.7 55.5 57 55.3 +1,200 +2.16% 1,482,300 10,678,901 635.65 8.30 156,300 131,830
HAP 6.95 6.94 6.94 6.94 6.94 -10 -0.14% 3,000 769,940 45.83 - 0 0
HAR 3.47 3.45 3.47 3.47 3.4 -20 -0.58% 68,500 330,110 19.65 19.27 0 4,200
HAS 7.5 0 0 0.00% - 58,500 3.48 - 0 0
HAX 10.35 10.3 10.4 10.4 10.25 -50 -0.48% 199,700 1,106,629 65.87 355.17 4,200 0
HCD 8 7.85 8 8 7.8 -150 -1.88% 202,500 290,127 17.27 14.48 0 0
HCM 26.35 26.6 26.2 26.75 26 +250 +0.95% 4,940,800 28,726,847 1,709.93 18.12 978,600 349,200
HDB 26.5 26.4 26.4 26.5 26 -100 -0.38% 10,206,900 132,139,295 7,865.43 7.37 543,250 1,726,150
HDC 19.05 18.7 19 19.05 18.6 -350 -1.84% 1,855,700 3,735,410 222.35 5.25 1,600 48,500
HDG 25.85 25.6 25.85 26 24.9 -250 -0.97% 3,165,400 9,471,054 563.75 12.30 209,400 1,553,960
HHP 13 13.15 12.95 13.35 12.95 +150 +1.15% 1,037,500 1,138,190 67.75 26.35 4,700 27,200
HHS 13.1 12.8 13.1 13.25 12.6 -300 -2.29% 3,073,000 5,529,420 329.13 1.46 96,500 173,400
HHV 12.7 12.6 12.65 12.9 12.55 -100 -0.79% 4,629,000 6,894,295 410.37 10.14 1,340 504,200
HID 4.59 4.53 4.7 4.7 4.47 -60 -1.31% 443,000 347,706 20.70 63.80 5,000 0
HII 6.15 6.35 6.58 6.58 6.18 +200 +3.25% 1,470,400 467,760 27.84 9.22 4,100 20,800
HMC 11.9 11.5 11.7 11.7 11.5 -400 -3.36% 13,700 313,950 18.69 10.05 0 0
HNA 21.55 21.7 21.7 21.7 21.7 +150 +0.7% 4,200 5,104,539 303.84 10.73 0 0
HPA 37.05 37 37.1 37.3 36.9 -50 -0.13% 27,700 10,545,000 627.68 6.33 0 5,800
HPG 27.6 27.3 27.65 27.7 27.2 -300 -1.09% 30,692,800 209,540,218 12,472.63 13.84 2,079,280 12,490,090
HPX 4.89 4.8 4.9 4.9 4.79 -90 -1.84% 171,900 1,460,009 86.91 12.37 6,800 0
HQC 2.61 2.57 2.61 2.61 2.56 -40 -1.53% 2,378,500 1,481,860 88.21 21.07 39,100 171,600
HRC 39.2 36.5 37 37.2 36.5 -2,700 -6.89% 4,500 1,102,542 65.63 31.38 0 0
HSG 12.5 12.45 12.5 12.55 12.35 -50 -0.40% 2,528,700 7,731,230 460.19 10.95 49,860 489,100
HSL 5.09 5.07 5.17 5.26 4.74 -20 -0.39% 350,100 195,537 11.64 - 10,500 4,700
HT1 14.65 14.55 14.75 14.75 14.5 -100 -0.68% 412,200 5,552,133 330.48 20.29 0 76,000
HTG 42.65 42 42.2 42.2 42 -650 -1.52% 900 1,512,114 90.01 5.61 0 0
HTI 23.9 23.8 23.85 23.85 23.8 -100 -0.42% 13,600 593,791 35.34 3.57 0 0
HTL 22 22 22.2 22.2 22 0 0.00% 1,300 264,000 15.71 10.62 0 0
HTN 8.12 8.2 7.76 8.3 7.76 +80 +0.99% 274,300 730,755 43.50 41.21 9,500 200
HTV 13.4 0 0 0.00% - 175,594 10.45 - 0 0
HU1 6.8 0 0 0.00% - 68,000 4.05 - 0 0
HUB 13.55 14.45 13.6 14.45 13.5 +900 +6.64% 11,800 437,010 26.01 6.60 10,600 0
HVH 11.7 11.65 11.65 11.8 11.55 -50 -0.43% 215,500 739,651 44.03 12.10 0 0
HVN 22.65 22.35 22.65 22.65 22.35 -300 -1.32% 347,100 69,541,985 4,139.40 7.58 200 14,900
ICT 17.8 18 18.1 18.25 17.8 +200 +1.12% 25,800 579,330 34.48 18.22 0 0
IDI 6.5 6.49 6.45 6.58 6.4 -10 -0.15% 555,100 1,772,891 105.53 13.84 100 99,900
IJC 10.25 10.15 10.2 10.25 10.1 -100 -0.98% 823,100 6,390,243 380.37 7.70 13,200 22,700
ILB 21.9 21.9 21.9 21.9 21.85 0 0.00% 43,500 836,569 49.80 8.30 0 100
IMP 49.9 49.9 48.35 49.9 48.35 0 0.00% 6,800 7,685,047 457.44 25.25 100 1,500
ITC 12.2 12 12.15 12.15 11.9 -200 -1.64% 50,300 1,151,221 68.53 23.48 0 0
ITD 16.2 16.2 15.9 16.2 15.9 0 0.00% 16,100 423,999 25.24 8.80 0 700
JVC 4.22 3.99 4.25 4.25 3.93 -230 -5.45% 396,200 448,876 26.72 8.99 14,500 0
KBC 34.45 34.45 34.2 34.45 33.85 0 0.00% 2,912,300 32,443,451 1,931.16 14.06 93,900 1,345,300
KDC 45.95 45.5 46.1 46.3 43 -450 -0.98% 805,100 13,186,187 784.89 25.24 83,900 94,600
KDH 25 24.4 25 25 24.3 -600 -2.40% 4,864,500 27,382,044 1,629.88 28.05 16,200 2,943,140
KHG 5.48 5.39 5.48 5.48 5.39 -90 -1.64% 3,193,400 2,422,456 144.19 35.23 13,600 273,400
KHP 10.4 10.4 10.4 10.4 10.4 0 0.00% 4,900 627,918 37.38 11.08 0 0
KLB 14.8 14.85 14.6 15 14.45 +50 +0.34% 593,500 8,588,802 511.24 4.63 5,300 1,360
KMR 2.74 2.73 2.73 2.74 2.71 -10 -0.36% 12,700 155,276 9.24 31.02 200 0
KOS 37.2 37.4 39.8 39.8 36.45 +200 +0.54% 489,800 8,096,402 481.93 425.00 2,200 18,900
KSB 16.3 16.1 16.2 16.2 16 -200 -1.23% 657,700 1,842,544 109.68 13.70 0 7,100
L10 26.85 0 0 0.00% - 262,862 15.65 - 0 0
LAF 17.2 0 0 0.00% - 261,922 15.59 - 0 0
LBM 29.15 29.15 29.15 29.2 28.9 0 0.00% 21,100 1,166,000 69.40 8.21 4,900 0
LCG 9.99 9.89 9.99 10.05 9.86 -100 -1.00% 1,482,300 2,043,295 121.62 14.48 32,100 383,000
LDG 3.38 3.35 3.38 3.43 3.33 -30 -0.89% 834,400 856,313 50.97 9.25 190,000 180,700
LGC 64.8 0 0 0.00% - 13,746,044 818.22 - 0 0
LGL 6.29 6.23 6.2 6.26 6.15 -60 -0.95% 68,000 320,827 19.10 15.69 0 0
LHG 28.25 28.35 28.3 28.35 28.1 +100 +0.35% 46,900 1,417,840 84.40 5.55 0 4,400
LIX 30.5 30.4 30.35 30.4 30.2 -100 -0.33% 18,800 1,969,920 117.26 10.99 100 7,700
LM8 13.55 0 0 0.00% - 127,217 7.57 - 0 0
LPB 47 48.1 47.2 48.5 46.9 +1,100 +2.34% 1,469,600 143,688,269 8,552.87 12.58 290,200 221,950
LSS 8.42 8.37 8.49 8.49 8.37 -50 -0.59% 124,500 753,523 44.85 6.18 0 0
MBB 26.1 25.95 26 26.1 25.75 -150 -0.57% 12,314,500 209,027,248 12,442.10 7.80 1,871,430 1,208,650
MCH 136.5 135 136.5 136.5 134 -1,500 -1.10% 42,900 174,752,230 10,401.92 24.29 3,500 10,200
MCM 28.5 28.05 28.5 28.5 28.05 -450 -1.58% 37,500 3,085,500 183.66 15.89 0 0
MCP 26.9 26.9 26.9 26.9 26.7 0 0.00% 19,200 534,453 31.81 57.73 0 0
MDG 34.6 35 35.15 35.15 35 +400 +1.16% 400 361,367 21.51 8.39 0 0
MHC 9.22 9.4 9.22 9.5 9 +180 +1.95% 5,000 408,676 24.33 2.49 0 600
MIG 17.6 17.5 17.6 17.65 17.5 -100 -0.57% 64,500 3,701,311 220.32 11.27 0 10,500
MSB 12.55 12.7 12.6 12.9 12.55 +150 +1.2% 9,907,700 39,624,000 2,358.57 7.04 1,992,400 957,090
MSH 36.3 36.1 36.25 36.45 36.1 -200 -0.55% 165,800 4,062,009 241.79 6.62 19,700 7,700
MSN 76.8 76.6 76.9 78.4 76.6 -200 -0.26% 4,691,700 116,469,682 6,932.72 28.27 382,110 703,950
MWG 84.9 84.8 84.6 85.4 84.1 -100 -0.12% 4,720,200 124,522,315 7,412.04 17.76 857,040 563,400
NAB 14.3 14.2 14.35 14.35 14 -100 -0.70% 1,554,500 24,362,748 1,450.16 5.82 55,700 296,550
NAF 49.45 49.65 49.5 49.85 48.95 +200 +0.4% 598,500 3,037,686 180.81 19.35 26,100 145,910
NBB 17.8 17.8 17.4 17.8 17.4 0 0.00% 5,100 1,782,844 106.12 200.00 0 0
NCT 92.8 92.5 92.6 92.7 92.2 -300 -0.32% 22,600 2,420,330 144.07 6.84 800 11,600
NHA 13.1 12.95 13 13.05 12.9 -150 -1.15% 99,000 839,017 49.94 7.65 0 5,300
NHH 10.65 10.5 10.55 10.65 10.4 -150 -1.41% 46,700 1,186,122 70.60 8.16 0 0
NHT 15 15 14.95 15.05 14.95 0 0.00% 26,600 360,055 21.43 7.46 0 0
NKG 14.4 14.05 14.4 14.4 14.05 -350 -2.43% 2,916,700 6,288,371 374.31 31.08 0 136,500
NLG 27.8 27 27.85 28.25 27 -800 -2.88% 3,578,700 13,097,629 779.62 19.81 126,200 1,393,450
NNC 44.7 44.5 43.1 44.6 43.1 -200 -0.45% 38,300 975,440 58.06 7.25 900 8,600
NO1 5.56 5.57 5.59 5.6 5.5 +10 +0.18% 11,600 133,680 7.96 17.52 0 0
NSC 76.5 77 76.5 77 76.5 +500 +0.65% 1,500 1,353,238 80.55 6.27 300 0
NT2 24.4 24.4 24.55 24.6 24.2 0 0.00% 369,700 7,024,175 418.11 6.37 113,600 97,200
NTC 142 140.4 141 141 139.7 -1,600 -1.13% 8,300 3,369,597 200.57 10.47 0 0
NTL 16.5 16.4 16.5 16.6 16.15 -100 -0.61% 537,900 2,000,470 119.08 123.31 52,000 16,700
NVL 19.1 17.8 17.8 18.25 17.8 -1,300 -6.81% 33,347,800 39,729,930 2,364.88 20.53 463,400 3,534,000
NVT 8.04 7.8 7.95 7.95 7.8 -240 -2.99% 1,000 705,900 42.02 40.21 0 0
OCB 11.25 11.1 11.2 11.25 11.1 -150 -1.33% 1,504,100 29,559,880 1,759.52 7.43 39,400 104,000
OGC 3 3.05 3.01 3.05 2.99 +50 +1.67% 207,500 915,000 54.46 13.62 0 200
OPC 24.25 24.2 23.5 24.2 22.6 -50 -0.21% 900 1,550,032 92.26 15.73 0 0
ORS 13.15 13.15 13.2 13.2 13.05 0 0.00% 736,700 8,204,691 488.37 37.36 0 61,400
PAC 22.6 22.6 22.7 22.8 22.45 0 0.00% 174,500 1,575,386 93.77 14.88 12,200 3,300
PAN 31.85 31.65 32 32.1 31.4 -200 -0.63% 216,700 6,611,519 393.54 10.32 15,400 20,100
PC1 19.8 19.15 20.15 20.55 18.45 -650 -3.28% 14,570,700 7,876,114 468.82 8.57 2,174,300 3,581,200
PDN 105.5 106.7 106.9 106.9 106.2 +1,200 +1.14% 2,500 5,928,873 352.91 14.52 0 0
PDR 16.5 16.4 16.35 16.5 16 -100 -0.61% 8,642,700 16,364,074 974.05 30.71 16,400 226,700
PDV 9.3 9.3 9.39 9.39 9.25 0 0.00% 130,200 737,629 43.91 7.41 0 0
PET 46.3 46 46.4 46.4 45.5 -300 -0.65% 558,900 4,909,218 292.22 19.97 0 0
PGC 13.5 13.5 13.5 13.5 13.4 0 0.00% 30,700 814,580 48.49 11.19 1,000 0
PGD 23.6 24.1 24.1 24.1 24 +500 +2.12% 1,600 2,385,835 142.01 15.26 0 0
PGI 19.35 19 19.35 19.35 19 -350 -1.81% 1,400 2,107,039 125.42 8.58 0 0
PGV 23.95 23.9 23.95 24.1 23.85 -50 -0.21% 11,700 26,850,886 1,598.27 7.22 0 0
PHC 5.02 5 4.94 5.01 4.94 -20 -0.40% 18,600 253,410 15.08 11.44 0 0
PHR 64 63.8 64.5 64.5 62.6 -200 -0.31% 183,000 8,644,849 514.57 19.67 4,100 45,800
PIT 7.6 7.41 7.6 7.6 7.41 -190 -2.50% 300 105,298 6.27 - 0 0
PJT 8.7 0 0 0.00% - 216,480 12.89 - 0 0
PLP 4.58 4.4 4.58 4.6 4.26 -180 -3.93% 209,200 395,999 23.57 10.71 0 0
PLX 38.7 39.25 38.65 39.7 37.8 +550 +1.42% 3,878,000 49,870,745 2,968.50 26.66 730,150 181,460
PMG 7 7.28 7.3 7.3 7.28 +280 +4% 400 337,328 20.08 16.32 0 0
PNC 28.45 0 0 0.00% - 307,242 18.29 - 0 0
PNJ 68.3 67.4 68.3 68.3 67.2 -900 -1.32% 1,150,100 22,993,450 1,368.66 8.81 265,010 623,300
POW 13.3 13.65 13.35 13.65 13.15 +350 +2.63% 28,262,300 41,876,094 2,492.62 15.67 10,771,160 158,400
PPC 9.92 9.9 9.9 9.95 9.89 -20 -0.20% 157,500 3,174,069 188.93 19.22 8,900 28,200
PTB 50 49.9 50 50.1 49.6 -100 -0.20% 75,700 4,008,272 238.59 6.72 15,000 6,700
PTC 6.88 6.8 7.2 7.2 6.8 -80 -1.16% 300 218,903 13.03 4.48 0 0
PTL 2.76 2.76 2.65 2.78 2.57 0 0.00% 35,500 276,000 16.43 - 0 0
PVD 31.75 33 31.75 33 31.05 +1,250 +3.94% 5,127,700 18,344,040 1,091.91 21.41 1,678,100 1,006,320
PVP 18 19.05 18 19.25 17.95 +1,050 +5.83% 2,435,600 1,975,532 117.59 10.76 271,100 59,000
PVT 22.25 23.75 22.45 23.8 22.15 +1,500 +6.74% 12,490,000 11,160,867 664.34 11.45 3,238,130 247,900
QCG 13.8 13.6 13.8 13.8 13.6 -200 -1.45% 281,000 3,741,756 222.72 21.83 9,200 39,900
QNP 32.6 0 0 0.00% - 1,317,364 78.41 - 0 0
RAL 87.8 87.7 87.6 87.8 87.6 -100 -0.11% 900 2,065,109 122.92 5.72 0 0
REE 61.2 60.8 61.2 61.6 60.6 -400 -0.65% 449,000 32,932,815 1,960.29 13.02 500 1,700
RYG 10.55 10.55 10.5 10.65 10.4 0 0.00% 94,600 474,750 28.26 12.71 3,200 0
S4A 33 0 0 0.00% - 1,392,600 82.89 - 0 0
SAB 47.35 47.05 47.25 47.3 46.15 -300 -0.63% 1,090,900 60,344,560 3,591.94 14.06 79,720 246,050
SAM 6.76 6.71 6.72 6.76 6.7 -50 -0.74% 72,700 2,549,538 151.76 26.73 400 200
SAV 14.95 15.55 14.05 15.55 14.05 +600 +4.01% 1,600 404,820 24.10 41.69 0 100
SBA 28.25 28.2 28.2 28.2 27.5 -50 -0.18% 3,300 1,705,769 101.53 10.06 0 0
SBG 11.85 11.85 11.8 11.9 11.75 0 0.00% 44,200 592,500 35.27 15.45 0 0
SBT 20.4 20.4 20.4 20.4 20.25 0 0.00% 511,900 18,490,867 1,100.65 24.52 16,150 24,680
SBV 6.85 6.99 6.99 6.99 6.99 +140 +2.04% 100 200,544 11.94 - 0 0
SC5 17.15 0 0 0.00% - 256,967 15.30 - 0 0
SCR 5.95 5.83 5.95 6 5.8 -120 -2.02% 1,715,900 2,510,369 149.43 32.94 30,200 294,700
SCS 52.2 51.8 52.2 52.2 51.1 -400 -0.77% 179,000 5,287,588 314.74 7.28 12,200 89,700
SFC 18 0 0 0.00% - 203,246 12.10 - 0 0
SFG 10.85 11 10.85 11 10.85 +150 +1.38% 2,800 526,871 31.36 16.44 0 0
SFI 27.5 28 26.2 28 26.2 +500 +1.82% 2,000 680,737 40.52 7.23 0 1,500
SGN 54.3 54.3 52.7 54.7 52.7 0 0.00% 700 1,818,973 108.27 10.29 0 0
SGR 15.75 15.5 15.95 15.95 15.35 -250 -1.59% 91,700 1,083,062 64.47 13.17 0 6,200
SGT 15.4 15.2 15 15.2 14.75 -200 -1.30% 13,800 2,249,649 133.91 6.76 0 0
SHA 3.99 3.97 3.97 3.97 3.97 -20 -0.50% 100 139,421 8.30 8.32 0 0
SHB 14.35 14 14.4 14.4 14 -350 -2.44% 79,172,900 67,111,854 3,994.75 5.38 710,700 644,370
SHI 14.15 14.15 14.15 14.2 14.15 0 0.00% 501,000 2,404,786 143.14 47.80 2,600 0
SHP 34.2 34.1 34.9 34.9 34.05 -100 -0.29% 8,600 3,451,137 205.42 12.04 0 0
SIP 60.6 60 60.7 60.7 59.4 -600 -0.99% 239,300 14,526,777 864.69 12.07 4,700 21,600
SJD 14 14 14 14 13.9 0 0.00% 56,800 965,981 57.50 6.01 3,700 0
SJS 58.2 58.1 57.9 58.2 57.5 -100 -0.17% 32,600 17,283,288 1,028.77 47.62 1,100 300
SKG 9.64 9.7 9.6 9.7 9.55 +60 +0.62% 151,900 645,028 38.39 13.45 6,000 0
SMA 9.5 0 0 0.00% - 193,352 11.51 - 0 0
SMB 40 40 40.1 40.1 39.65 0 0.00% 6,000 1,193,866 71.06 7.80 700 0
SMC 12.85 12.8 12.85 12.9 12.65 -50 -0.39% 202,500 942,168 56.08 5.23 600 9,800
SPM 9.1 8.47 8.47 8.47 8.47 -630 -6.92% 200 116,632 6.94 - 0 0
SRC 52.5 55 52.9 55.4 52.9 +2,500 +4.76% 18,300 1,543,485 91.87 62.71 0 0
SRF 7.4 6.9 6.91 7.35 6.89 -500 -6.76% 14,500 233,129 13.88 11.68 0 0
SSB 16.75 16.75 16.75 16.75 16.55 0 0.00% 1,924,000 47,653,750 2,836.53 8.91 10,200 36,900
SSC 28.6 0 0 0.00% - 379,573 22.59 - 0 0
SSI 27.7 27.3 27.6 27.75 27.3 -400 -1.44% 14,283,800 68,006,969 4,048.03 13.30 236,950 1,296,090
ST8 3.27 3.27 3.32 3.32 3.26 0 0.00% 26,600 84,107 5.01 - 0 0
STB 66.2 66.6 66.2 67 65.8 +400 +0.6% 3,623,900 125,555,367 7,473.53 21.14 86,000 413,700
STG 36.1 38.55 38.55 38.55 38.55 +2,450 +6.79% 100 3,787,667 225.46 12.90 0 0
STK 13.15 12.9 13.15 13.15 12.9 -250 -1.90% 17,200 1,807,588 107.59 36.13 0 220
SVC 17.35 17.45 17 17.45 16.85 +100 +0.58% 2,400 1,627,523 96.88 3.63 0 0
SVD 3.35 3.4 3.22 3.55 3.2 +50 +1.49% 18,500 93,860 5.59 73.91 0 0
SVT 10.85 10.85 10.85 10.85 10.8 0 0.00% 15,900 187,824 11.18 7.00 0 0
SZC 27.5 27 27.15 27.45 27 -500 -1.82% 435,600 4,859,618 289.26 15.31 1,000 40,500
SZL 52.4 53 52.9 53.3 52.6 +600 +1.15% 20,500 1,478,835 88.03 12.88 0 0
TAL 44.3 43.7 44.7 44.7 43.2 -600 -1.35% 160,900 15,732,000 936.43 22.54 0 49,000
TBC 33.3 33.1 33.75 33.75 33.1 -200 -0.60% 1,100 2,101,850 125.11 10.93 0 0
TCB 33.55 33.3 33.45 33.45 32.7 -250 -0.75% 10,590,600 235,971,806 14,045.94 9.32 12,100 100,000
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCH 17.3 17.05 17.25 17.35 16.6 -250 -1.45% 12,306,500 15,551,462 925.68 13.32 153,400 3,504,400
TCI 10.6 10.6 10.9 10.9 10.45 0 0.00% 159,300 1,225,582 72.95 104.95 0 0
TCL 34.45 34.5 34.45 34.8 34.45 +50 +0.15% 27,700 1,040,466 61.93 7.90 0 1,800
TCM 23 22.9 23 23 22.65 -100 -0.43% 375,500 2,565,687 152.72 10.60 100 1,000
TCO 15.1 15.9 15.15 15.9 15.05 +800 +5.3% 664,900 497,998 29.64 13.34 177,500 1,400
TCR 2.55 2.43 2.4 2.53 2.4 -120 -4.71% 10,600 25,188 1.50 55.23 0 0
TCT 19.1 19.2 19.1 19.25 19.1 +100 +0.52% 400 245,530 14.61 9.63 0 0
TCX 49.75 49.9 49.8 49.9 49.15 +150 +0.3% 942,600 115,348,016 6,865.95 18.39 103,800 327,400
TDC 11 11 10.95 11.05 10.85 0 0.00% 91,100 1,399,508 83.30 5.20 1,500 0
TDG 2.67 2.61 2.65 2.7 2.6 -60 -2.25% 116,900 63,191 3.76 11.06 0 0
TDH 4.43 4.12 4.13 4.43 4.12 -310 -7.00% 579,900 464,129 27.63 4.28 7,700 0
TDM 57.9 57 57 57.9 57 -900 -1.55% 5,100 6,332,700 376.95 32.61 0 0
TDP 29.8 30.8 29.45 30.85 29.45 +1,000 +3.36% 268,900 2,885,947 171.78 28.13 40,500 0
TDW 50.5 48.5 48.6 48.6 48.1 -2,000 -3.96% 300 412,250 24.54 6.82 0 0
TEG 5.94 5.94 6.19 6.19 5.94 0 0.00% 18,700 717,591 42.71 32.11 0 0
THG 43.8 44 43.45 44.4 43.45 +200 +0.46% 40,900 1,369,716 81.53 9.29 100 0
TIP 18.3 18.4 18.3 18.45 18.25 +100 +0.55% 22,100 1,196,145 71.20 5.54 0 0
TIX 44.9 41.8 41.8 41.8 41.8 -3,100 -6.90% 300 1,254,000 74.64 12.67 0 0
TLD 8.55 8.63 8.52 8.7 8.5 +80 +0.94% 846,700 670,908 39.93 10.13 23,800 0
TLG 50.1 49.95 50 50.2 49.9 -150 -0.30% 52,400 4,821,591 287.00 12.51 4,200 15,800
TLH 4.68 4.66 4.65 4.67 4.6 -20 -0.43% 155,500 523,411 31.16 103.56 0 1,900
TMP 49.9 48.5 49 49 48.5 -1,400 -2.81% 3,900 3,395,000 202.08 10.69 0 2,000
TMS 40 41.45 38.3 41.45 38.1 +1,450 +3.63% 11,200 7,159,350 426.15 19.99 0 0
TMT 12.5 12.15 12.5 12.5 12 -350 -2.80% 37,900 448,067 26.67 7.13 1,300 0
TN1 14.2 14.2 14 14.2 14 0 0.00% 2,600 853,356 50.79 3.20 0 0
TNC 32.5 0 0 0.00% - 625,625 37.24 - 0 0
TNH 10.1 10.15 10.05 10.2 9.99 +50 +0.5% 108,000 1,682,382 100.14 - 1,300,000 1,329,300
TNI 5.36 5.12 5.11 5.12 5.11 -240 -4.48% 16,400 268,800 16.00 6.15 0 0
TNT 10.35 10.25 10.2 10.25 9.7 -100 -0.97% 11,500 522,750 31.12 38.25 0 1,000
TPB 16.3 16.25 16.25 16.3 15.95 -50 -0.31% 11,225,300 45,078,262 2,683.23 6.09 511,000 2,526,600
TPC 11.05 0 0 0.00% - 185,827 11.06 - 0 0
TRA 78.5 77.8 78.1 78.6 77.6 -700 -0.89% 3,000 3,224,852 191.96 14.88 0 0
TRC 75.8 74.5 75.5 76 73.2 -1,300 -1.72% 32,600 2,235,000 133.04 8.74 500 18,000
TSA 15.85 15.6 15.85 15.9 15.5 -250 -1.58% 151,200 630,630 37.54 22.16 2,700 17,000
TSC 2.38 2.37 2.38 2.4 2.27 -10 -0.42% 130,300 466,556 27.77 - 0 0
TTA 10.95 10.95 10.9 11.05 10.65 0 0.00% 233,900 1,955,222 116.38 10.48 0 0
TTE 33.9 0 0 0.00% - 965,825 57.49 - 0 0
TTF 2.65 2.61 2.65 2.65 2.6 -40 -1.51% 406,300 1,027,120 61.14 96.67 0 19,300
TV2 34.85 34.75 34.7 34.95 34.35 -100 -0.29% 187,000 2,346,534 139.67 24.80 4,900 5,100
TVB 7.37 7.45 7.4 7.45 7.37 +80 +1.09% 69,400 812,955 48.39 39.01 0 0
TVS 13.55 13.1 13.05 13.65 13 -450 -3.32% 50,700 2,940,163 175.01 8.73 1,800 0
TVT 15.9 15.95 15.1 15.95 15.1 +50 +0.31% 200 334,950 19.94 8.58 0 0
TYA 18.3 18.25 18.2 18.35 18.2 -50 -0.27% 11,300 111,789 6.65 4.87 0 0
UIC 65 65 64 65 64 0 0.00% 200 539,500 32.11 5.32 0 0
VAB 10.2 10.2 10.25 10.25 10.1 0 0.00% 273,500 8,326,879 495.65 4.84 0 26,300
VCA 6.8 0 0 0.00% - 103,274 6.15 - 0 0
VCB 60.7 59.9 60.6 60.7 59.7 -800 -1.32% 6,407,700 500,504,938 29,791.96 15.54 409,900 1,865,830
VCF 300 0 0 0.00% - 7,973,741 474.63 - 0 0
VCG 22.8 22.85 22.9 23.45 22.55 +50 +0.22% 11,590,200 14,771,801 879.27 4.03 1,111,800 475,800
VCI 26.15 25.6 26.1 26.2 25.6 -550 -2.10% 8,345,900 21,762,560 1,295.39 13.81 97,300 334,200
VCK 34.15 34 34 34.4 33.75 -150 -0.44% 2,326,700 51,742,074 3,079.89 12.40 64,500 71,300
VDP 53 0 0 0.00% - 1,170,420 69.67 - 0 0
VDS 14.4 14.35 14.15 14.35 13.85 -50 -0.35% 1,201,100 3,903,200 232.33 13.61 104,800 39,000
VFG 50.2 50.2 50.2 50.2 50.2 0 0.00% 2,700 2,093,973 124.64 6.52 0 0
VGC 43 42.95 42.8 43.5 42.75 -50 -0.12% 236,700 19,256,633 1,146.23 13.72 3,300 30,800
VHC 61.7 62.4 62.3 62.4 60.7 +700 +1.13% 1,536,000 14,005,877 833.68 9.87 48,900 270,600
VHM 142 151.2 142 151.9 141.8 +9,200 +6.48% 6,715,300 621,040,695 36,966.71 14.82 2,106,090 1,645,480
VIB 16.15 15.95 16.1 16.15 15.85 -200 -1.24% 5,576,500 54,293,891 3,231.78 7.45 16,800 539,100
VIC 212 219.5 211.9 224.8 210.3 +7,500 +3.54% 2,877,500 1,697,501,471 101,041.75 153.28 690,750 488,240
VID 4.9 4.9 4.9 4.9 4.9 0 0.00% 1,400 200,097 11.91 445.45 0 0
VIP 11.5 11.45 11.5 11.5 11.4 -50 -0.43% 98,000 783,992 46.67 11.91 0 0
VIX 16.85 16.45 16.85 16.85 16.45 -400 -2.37% 14,854,800 3,098,200 184.42 4.66 93,800 369,800
VJC 179.9 181 179 182 177.2 +1,100 +0.61% 1,482,700 107,081,651 6,373.91 48.55 83,400 17,470
VMD 14.95 0 0 0.00% - 230,832 13.74 - 0 0
VND 16.2 16 16.05 16.2 15.95 -200 -1.23% 5,826,000 24,356,799 1,449.81 12.05 144,000 762,100
VNE 3.92 3.65 3.65 3.75 3.65 -270 -6.89% 594,300 299,785 17.84 - 0 0
VNG 6.8 6.8 6.8 6.8 6.8 0 0.00% 1,000 661,481 39.37 101.49 0 0
VNL 19.05 19.05 19 19.05 18.75 0 0.00% 2,300 269,376 16.03 5.04 0 400
VNM 60.9 61.1 61.1 61.2 60.4 +200 +0.33% 2,751,900 127,696,278 7,600.97 15.17 388,010 197,010
VNS 8 8 8 8 7.96 0 0.00% 3,800 542,874 32.31 14.16 0 0
VOS 12.55 12.45 12.55 12.65 12.4 -100 -0.80% 744,300 1,743,000 103.75 5.72 30,700 44,700
VPB 26.95 28 26.9 28 26.5 +1,050 +3.9% 22,244,500 222,149,861 13,223.21 9.26 2,047,900 2,101,550
VPD 24.5 24.5 24.5 24.5 24.5 0 0.00% 100 2,611,446 155.44 9.95 0 0
VPG 3.48 3.5 3.48 3.5 3.47 +20 +0.57% 338,000 309,455 18.42 - 0 2,000
VPH 3.94 3.91 3.94 3.98 3.9 -30 -0.76% 63,300 372,849 22.19 - 0 4,100
VPI 61.3 62.5 61.3 62.5 60.9 +1,200 +1.96% 6,530,400 20,003,099 1,190.66 51.19 451,900 209,100
VPL 85.2 88 84.1 90.3 84 +2,800 +3.29% 2,036,700 157,810,433 9,393.48 142.39 257,900 226,500
VPS 8.81 8.8 8.81 8.81 8.8 -10 -0.11% 2,600 215,255 12.81 9.20 0 0
VPX 27.3 27.2 27.45 27.45 27.15 -100 -0.37% 365,500 51,000,000 3,035.71 11.82 8,500 78,300
VRC 12.75 12.65 12.65 12.65 12.65 -100 -0.78% 100 632,500 37.65 1,054.17 0 0
VRE 33.7 35.2 33.05 35.6 32.65 +1,500 +4.45% 15,997,900 79,985,608 4,761.05 12.41 3,929,600 2,456,420
VSC 21.6 21.45 21.6 21.95 21.3 -150 -0.69% 4,237,700 8,030,244 477.99 23.37 52,700 2,800
VSH 43.45 43.4 43.5 43.5 43 -50 -0.12% 1,200 10,252,870 610.29 11.89 0 200
VSI 27.3 0 0 0.00% - 360,360 21.45 - 0 0
VTB 14 14.45 13.6 14.45 13.6 +450 +3.21% 1,500 156,125 9.29 10.01 0 0
VTO 12.1 12.1 12.1 12.15 11.95 0 0.00% 200,900 966,387 57.52 10.58 20,340 0
VTP 68 65.9 67.9 68 65.4 -2,100 -3.09% 1,010,300 8,025,502 477.71 23.03 42,000 232,870
VVS 114.8 115.2 114.8 119.5 114.8 +400 +0.35% 64,100 2,479,680 147.60 7.72 2,700 500
YBM 10.1 10.1 10.8 10.8 10.1 0 0.00% 1,200 324,963 19.34 6.31 0 100
YEG 10 9.96 9.96 10 9.93 -40 -0.40% 579,100 1,910,348 113.71 23.60 0 0
合計 8,696,185,165 517,630.07 55,900,630 95,387,840
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