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

2025/12/22 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 1,751.03
+46.72/+2.74%
売買高（相対取引を含む） 980,004,438 株
（前日比 +26.17%）
値上がり銘柄数 231
値下がり銘柄数 99
変わらず銘柄数 91
総銘柄数 421
売買代金（相対取引を含む） 30,626,682 百万VND
（前日比 +26.87%）
前日終値 1704.31 (12/19) 
始値 1719.86
高値 1751.16
安値 1712.48
年初来高値 1,766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 185,048,700 163,160,320 21,888,380
VNX Allshare 2,942.01 +78.56 +2.74% VNSML 1,494.48 +8.76 +0.59% VN50Growth 1,050.83 +30.10 +2.95%
VN30 1,985.28 +52.00 +2.69% VNALL 1,863.88 +51.36 +2.83% VN Diamond 2,582.85 +46.59 +1.84%
VNMID 2,259.15 +45.17 +2.04% VNFIN Lead 2,956.08 +84.98 +2.96% VNMITECH 960.61 +17.15 +1.82%
VN100 1,885.64 +53.86 +2.94% VNFIN Select 2,977.28 +75.56 +2.6% VNDIVIDEND 955.94 +9.92 +1.05%
産業トレンド
+0.92 +1.19 +0.37 +1.53 +0.49 +0.33
+0.84 +0.53 +0.72 +0.09 +0.49 - -
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（2025/12/22 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 8.02 8.05 8.03 8.09 8.01 +30 +0.37% 1,414,700 3,169,629 189.80 8.35 9,200 38,950
AAM 6.85 6.9 6.85 6.9 6.72 +50 +0.73% 1,700 72,113 4.32 - 0 0
AAT 3.39 3.39 3.39 3.4 3.32 0 0.00% 26,200 240,077 14.38 - 0 0
ABR 13.6 13 13.5 13.5 13 -600 -4.41% 500 260,000 15.57 13.17 0 0
ABS 3.27 3.24 3.27 3.27 3.17 -30 -0.92% 165,700 259,200 15.52 108.00 0 0
ABT 68 67.9 68.5 68.5 67.9 -100 -0.15% 5,500 799,676 47.88 8.91 0 0
ACB 23.9 24.3 24 24.45 23.9 +400 +1.67% 10,013,100 124,820,755 7,474.30 6.62 865,500 3,887,300
ACC 13.9 13.85 13.45 13.85 13.45 -50 -0.36% 17,700 1,454,250 87.08 27.81 0 0
ACG 35.95 35 35.9 35.9 34.7 -950 -2.64% 138,400 5,277,578 316.02 12.57 300 0
ACL 14.1 14.85 14.5 14.85 14 +750 +5.32% 22,800 744,861 44.60 69.07 2,600 1,000
ADG 9 9 8.87 9 8.42 0 0.00% 5,300 192,425 11.52 10.82 0 0
ADP 23.5 23.3 23.5 23.85 23.3 -200 -0.85% 17,000 536,829 32.15 6.29 200 100
ADS 8 8.01 7.99 8.01 7.95 +10 +0.13% 50,500 611,922 36.64 12.01 0 0
AFX 12.25 12.25 12.25 12.3 12 0 0.00% 186,600 - - 15.31 0 0
AGG 14.4 14.55 14.45 14.55 14.25 +150 +1.04% 291,200 2,364,784 141.60 7.95 12,400 53,000
AGR 16.55 16.7 16.55 16.85 16.35 +150 +0.91% 1,027,100 3,812,807 228.31 26.63 50,000 1,200
ANV 27.1 27.8 27.6 27.9 27.3 +700 +2.58% 1,116,600 7,401,910 443.23 155.31 18,000 127,900
APG 10.55 10.5 10.55 10.55 10.4 -50 -0.47% 172,800 2,348,030 140.60 - 0 1,500
APH 6.42 6.34 6.45 6.45 6.3 -80 -1.25% 787,700 1,546,226 92.59 12.99 0 5,000
ASG 16.9 16.95 16.9 16.95 16.9 +50 +0.3% 500 1,538,800 92.14 53.13 0 0
ASM 6.58 6.62 6.62 6.67 6.59 +40 +0.61% 326,700 2,695,625 161.41 12.80 0 5,500
ASP 4.68 4.71 4.68 4.75 4.67 +30 +0.64% 14,400 175,869 10.53 24.66 0 0
AST 77 76.3 76.7 77 75.3 -700 -0.91% 12,600 3,433,500 205.60 24.00 0 10,100
BAF 35.1 35.3 35.1 35.55 34.75 +200 +0.57% 2,711,200 10,731,964 642.63 22.69 435,200 96,400
BBC 68 67.9 67.9 67.9 67.9 -100 -0.15% 100 1,273,307 76.25 11.54 0 100
BCE 10.95 10.95 11 11 10.95 0 0.00% 4,700 383,250 22.95 5.14 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 61.3 61.9 61.4 61.9 61.1 +600 +0.98% 93,800 64,066,500 3,836.32 30.80 800 13,500
BFC 42.75 42.8 42.75 42.9 42.7 +50 +0.12% 11,000 2,446,790 146.51 7.62 0 3,400
BHN 32.05 32.3 32 32.35 32 +250 +0.78% 2,700 7,487,140 448.33 20.20 0 0
BIC 21.75 22.55 21.45 22.6 21.45 +800 +3.68% 194,900 2,644,594 158.36 5.30 47,400 5,400
BID 37.7 38.4 37.7 38.45 37.65 +700 +1.86% 2,714,700 269,620,298 16,144.93 11.99 173,300 61,390
BKG 2.93 2.96 2.93 3 2.93 +30 +1.02% 66,200 211,963 12.69 14.23 0 0
BMC 15.2 15.45 15.35 15.5 15.2 +250 +1.64% 34,000 191,466 11.47 8.33 3,100 0
BMI 17.8 18 17.7 18.05 17.65 +200 +1.12% 154,900 2,709,857 162.27 11.51 100 21,800
BMP 174 176.2 173 177 172.5 +2,200 +1.26% 137,800 14,423,897 863.71 14.56 58,700 67,900
BRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 2,200 154,687 9.26 7.11 0 0
BSI 38.4 38.85 38.3 38.85 38.05 +450 +1.17% 562,600 9,532,467 570.81 20.98 33,900 219,500
BSR 15.95 16.45 15.85 16.45 15.6 +500 +3.13% 13,332,800 82,370,080 4,932.34 81.03 4,739,700 764,890
BTP 8.99 9.28 9.08 9.61 9 +290 +3.23% 66,200 561,306 33.61 13.11 100 0
BTT 35.2 0 0 0.00% - 475,200 28.46 - 0 0
BVH 54 56 54 56 53.7 +2,000 +3.7% 828,400 41,570,075 2,489.23 19.70 72,700 92,820
BWE 44 43.9 44 44.5 43.5 -100 -0.23% 134,700 9,654,867 578.14 18.21 100 2,900
C32 24.9 24.75 25.4 25.4 24.7 -150 -0.60% 31,400 371,971 22.27 45.75 0 1,600
C47 9 8.99 9.26 9.26 8.96 -10 -0.11% 4,300 326,717 19.56 83.24 0 0
CCC 12.3 12.45 12.05 12.95 12.05 +150 +1.22% 7,700 501,113 30.01 11.86 0 0
CCI 27.2 27.4 27.4 27.4 27.4 +200 +0.74% 100 480,626 28.78 16.61 0 0
CCL 6.11 6.15 6.1 6.15 6.1 +40 +0.65% 101,800 366,426 21.94 9.61 0 0
CDC 23.9 24.4 24 24.5 23.5 +500 +2.09% 814,300 1,287,653 77.10 22.30 92,100 22,200
CHP 29.45 29.4 29.5 29.5 29.25 -50 -0.17% 38,400 4,319,232 258.64 13.76 0 29,800
CIG 9.08 9.08 9.07 9.08 9.05 0 0.00% 607,200 463,443 27.75 5.26 0 0
CII 23.45 24.15 23.65 24.4 23.65 +700 +2.99% 11,166,300 15,104,628 904.47 33.40 269,700 2,072,100
CKG 10.85 10.85 10.8 10.85 10.8 0 0.00% 51,800 1,240,274 74.27 8.42 0 0
CLC 53.9 55.4 53.9 55.4 53.9 +1,500 +2.78% 17,500 1,451,900 86.94 10.74 0 100
CLL 30.6 30.6 30.6 30.8 30.5 0 0.00% 5,900 1,040,400 62.30 11.24 0 0
CLW 42.8 42.8 42.9 42.9 42.8 0 0.00% 500 556,400 33.32 10.32 0 0
CMG 35.2 35.4 35.2 35.6 35.1 +200 +0.57% 184,500 7,495,777 448.85 24.79 49,600 15,570
CMV 8.2 0 0 0.00% - 148,878 8.91 - 0 0
CMX 6.31 6.38 6.34 6.4 6.34 +70 +1.11% 37,500 650,116 38.93 11.62 0 10,100
CNG 24.6 24.5 24.6 24.6 24.15 -100 -0.41% 6,900 859,933 51.49 11.13 0 0
COM 29.8 0 0 0.00% - 420,795 25.20 - 0 0
CRC 9.44 9.34 9.39 9.39 9.24 -100 -1.06% 702,800 638,855 38.25 7.34 18,000 60,600
CRE 8.89 8.31 8.8 8.81 8.27 -580 -6.52% 1,739,700 3,853,168 230.73 93.37 161,800 152,200
CRV 29.85 29.85 29.85 29.85 29.85 0 0.00% 500 20,071,637 1,201.89 43.45 0 0
CSM 12.85 13.15 12.9 13.15 12.8 +300 +2.33% 261,700 1,362,672 81.60 30.37 1,100 7,000
CSV 28 28.5 28.4 28.5 28.2 +500 +1.79% 278,500 3,149,247 188.58 14.47 25,700 6,400
CTD 79.3 83 80.4 83 79.3 +3,700 +4.67% 557,700 8,418,691 504.11 25.00 184,800 6,320
CTF 19.55 19.4 19.5 19.5 19.05 -150 -0.77% 305,200 1,855,685 111.12 37.38 4,500 3,900
CTG 34.45 35.15 34.5 35.25 34.3 +700 +2.03% 11,776,100 188,755,210 11,302.71 7.45 1,430,800 1,065,900
CTI 22.7 22.8 22.55 22.9 22.55 +100 +0.44% 138,200 1,436,400 86.01 12.61 4,300 500
CTR 83.7 84.6 83.6 84.8 83.5 +900 +1.08% 139,400 9,677,045 579.46 17.98 16,500 3,100
CTS 33.7 35 34.05 35 34 +1,300 +3.86% 1,065,800 7,444,270 445.76 22.52 149,600 56,800
CVT 26.95 0 0 0.00% - 988,819 59.21 - 0 0
D2D 34.6 34.8 34.6 34.8 34.5 +200 +0.58% 51,600 1,053,039 63.06 14.34 0 3,700
DAH 3.73 3.74 3.74 3.77 3.73 +10 +0.27% 116,100 314,908 18.86 46.17 0 0
DAT 8.85 8.74 8.59 8.74 8.5 -110 -1.24% 2,100 605,056 36.23 9.73 0 0
DBC 27.9 28.2 28.15 28.35 27.95 +300 +1.08% 4,823,100 10,853,240 649.89 10.74 29,300 354,700
DBD 48.5 48.45 48.4 48.45 47.9 -50 -0.10% 17,200 4,578,005 274.13 19.15 0 100
DBT 11.2 11.2 11.3 11.3 11.2 0 0.00% 1,100 229,943 13.77 14.51 0 0
DC4 10.7 10.65 10.7 10.75 10.55 -50 -0.47% 153,500 1,046,210 62.65 5.10 22,900 6,000
DCL 40.35 43.15 40.2 43.15 39.8 +2,800 +6.94% 1,213,000 3,151,720 188.73 58.87 0 0
DCM 31.9 32.35 31.9 32.4 31.9 +450 +1.41% 1,004,400 17,126,090 1,025.51 13.51 190,400 33,500
DGC 70.2 74.6 70 74.8 69.9 +4,400 +6.27% 6,028,300 28,331,470 1,696.50 10.09 330,100 774,800
DGW 40.15 40.5 40.15 40.5 39.55 +350 +0.87% 1,190,400 8,957,332 536.37 20.22 6,900 627,310
DHA 64.5 66 65 67 64.8 +1,500 +2.33% 113,700 971,591 58.18 18.79 2,300 10,880
DHC 34.1 34.1 34.1 34.45 33.5 0 0.00% 293,000 2,744,813 164.36 11.57 15,500 20,400
DHG 101.4 101.4 101.3 101.4 101 0 0.00% 21,000 13,257,652 793.87 17.60 0 0
DHM 6.13 6.11 6 6.11 6 -20 -0.33% 3,000 211,013 12.64 69.43 0 0
DIG 17.95 18.45 18.05 18.45 18 +500 +2.79% 6,347,700 11,926,655 714.17 98.14 156,500 721,400
DLG 2.62 2.66 2.62 2.7 2.62 +40 +1.53% 1,300,900 796,164 47.67 3.83 172,400 11,800
DMC 58 59 58 59 58 +1,000 +1.72% 2,800 2,048,920 122.69 11.89 0 0
DPG 40.55 41.2 40.55 41.5 40.55 +650 +1.6% 405,000 4,152,920 248.68 11.60 38,000 25,600
DPM 22.5 22.55 22.5 22.75 22.4 +50 +0.22% 1,808,600 15,332,309 918.10 20.92 79,800 69,800
DPR 36.8 37.3 36.8 37.4 36.8 +500 +1.36% 233,600 3,240,845 194.06 12.43 12,100 33,200
DQC 10.3 10.3 10.65 10.65 10.2 0 0.00% 3,600 283,848 17.00 - 0 0
DRC 14.9 14.9 14.95 15 14.85 0 0.00% 227,500 2,300,996 137.78 7.64 0 0
DRH 2.4 2.4 2.4 2.44 2.39 0 0.00% 297,400 296,899 17.78 - 0 9,200
DRL 46.9 46.9 46.8 46.9 46.3 0 0.00% 16,000 445,550 26.68 10.69 0 0
DSC 15.2 15.5 15.2 15.5 15.1 +300 +1.97% 72,300 3,714,753 222.44 17.96 2,600 500
DSE 26.3 26.9 26.3 26.9 26.3 +600 +2.28% 609,300 9,215,940 551.85 48.38 41,500 53,600
DSN 43.6 44.55 43.6 44.7 43.6 +950 +2.18% 23,500 538,298 32.23 6.83 0 5,000
DTA 4.17 4.16 4.17 4.24 4.15 -10 -0.24% 33,100 75,129 4.50 50.12 0 0
DTL 13.4 13.25 13.55 13.55 13.25 -150 -1.12% 23,700 803,361 48.11 189.29 0 0
DTT 16 16.2 16.2 16.2 16.2 +200 +1.25% 500 132,059 7.91 11.56 0 0
DVP 68.5 68 68 68 67.3 -500 -0.73% 35,000 2,720,000 162.87 8.09 0 32,300
DXG 17.8 18 17.95 18.05 17.65 +200 +1.12% 8,856,400 18,339,915 1,098.20 51.14 200,300 1,083,800
DXS 9.4 9.42 9.4 9.44 9.3 +20 +0.21% 2,456,000 5,455,151 326.66 39.92 179,500 94,200
DXV 3.7 3.71 3.7 3.71 3.7 +10 +0.27% 400 36,729 2.20 - 0 0
E1VFVN30 34 35.19 34.05 35.21 34.05 +1,190 +3.5% 1,131,100 - - - 1,002,240 364,550
EIB 21.5 22.5 21.55 22.6 21.25 +1,000 +4.65% 11,028,500 41,911,214 2,509.65 12.60 2,070,900 790,100
ELC 23.9 24.4 23.7 24.5 23.7 +500 +2.09% 1,151,100 2,686,169 160.85 21.22 232,200 26,960
EVE 10.25 10.3 10.25 10.3 10.2 +50 +0.49% 14,700 432,392 25.89 - 1,000 1,500
EVF 11.25 11.5 11.3 11.55 11.25 +250 +2.22% 3,374,900 8,746,507 523.74 16.34 173,300 42,000
EVG 8.68 8.88 8.74 8.88 8.74 +200 +2.3% 748,600 1,911,419 114.46 60.82 164,900 21,200
FCM 3.6 3.6 3.61 3.61 3.58 0 0.00% 17,200 166,416 9.97 116.13 500 0
FCN 16.3 16.3 16.5 16.55 16.15 0 0.00% 1,196,300 2,566,256 153.67 276.27 0 170,900
FDC 15 0 0 0.00% - 579,450 34.70 - 0 0
FIR 8.04 8.02 8.04 8.13 7.9 -20 -0.25% 116,200 566,770 33.94 802.00 0 7,600
FIT 4.88 4.96 4.88 4.96 4.77 +80 +1.64% 2,560,600 1,686,068 100.96 14.13 0 0
FMC 35.4 35.3 35.4 35.4 35.25 -100 -0.28% 29,600 2,308,228 138.22 7.55 0 11,000
FPT 93.9 93.7 94.1 94.3 93.5 -200 -0.21% 6,142,400 159,618,617 9,558.00 18.95 670,350 3,900,210
FRT 144 147 144 147.5 143.5 +3,000 +2.08% 339,800 25,034,362 1,499.06 64.11 114,600 63,500
FTS 34.15 34.25 34.15 34.25 33.75 +100 +0.29% 1,217,700 11,525,454 690.15 18.33 90,700 22,010
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - 0 0
FUCVREIT 7.4 7.67 7.7 7.91 7.67 +270 +3.65% 500 - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.65 14.6 14.6 14.6 14.5 -50 -0.34% 4,700 - - - 2,100 0
FUEFCV50 14.86 15.12 14.96 15.35 14.96 +260 +1.75% 5,600 - - - 0 0
FUEIP100 12.15 12.89 12.89 12.89 12.89 +740 +6.09% 100 - - - 0 0
FUEKIV30 13.1 13.25 13.21 13.27 13.2 +150 +1.15% 1,500 - - - 1,500 0
FUEKIVFS 17.13 17.27 17.13 17.27 17.13 +140 +0.82% 300 - - - 100 100
FUEKIVND 13.85 14.25 13.86 14.25 13.86 +400 +2.89% 2,700 - - - 2,700 2,700
FUEMAV30 23.41 24 23.45 24 23.45 +590 +2.52% 7,700 - - - 7,300 1,300
FUEMAVND 15.71 16.13 15.71 16.13 15.68 +420 +2.67% 47,300 - - - 46,800 44,600
FUESSV30 24 24.76 24 24.78 24 +760 +3.17% 29,200 - - - 25,300 1,900
FUESSV50 28.1 28.3 28.1 28.3 28.1 +200 +0.71% 12,300 - - - 100 300
FUESSVFL 29.43 30.48 29.45 30.48 29.45 +1,050 +3.57% 131,800 - - - 0 29,500
FUETCC50 14.11 14.5 14.2 14.73 14.2 +390 +2.76% 98,600 - - - 0 0
FUETPVND 11.85 11.8 11.8 11.8 11.8 -50 -0.42% 100 - - - 0 0
FUEVFVND 37.21 37.89 37.22 37.89 37.22 +680 +1.83% 185,900 - - - 2,000 118,340
FUEVN100 25.57 25.85 25.58 25.85 25.2 +280 +1.1% 66,200 - - - 2,200 10
GAS 64 65.3 64.3 65.3 64.2 +1,300 +2.03% 1,262,800 157,565,619 9,435.07 15.00 642,820 89,710
GDT 20.6 20.8 20.7 21 20.7 +200 +0.97% 24,700 513,155 30.73 9.60 0 0
GEE 184 196.8 182 196.8 182 +12,800 +6.96% 832,800 72,028,791 4,313.10 1,131.03 34,900 21,000
GEG 14.2 14.3 14.3 14.3 14.15 +100 +0.7% 175,300 6,041,870 361.79 82.18 7,200 1,300
GEX 42.3 44.45 42.75 44.45 42.2 +2,150 +5.08% 12,937,900 38,201,654 2,287.52 23.27 3,508,000 547,200
GIL 13.75 13.9 14 14 13.75 +150 +1.09% 96,100 1,412,187 84.56 37.17 7,900 1,300
GMD 59.5 59.5 59.5 60.1 59.2 0 0.00% 599,700 25,376,459 1,519.55 13.91 1,050,160 457,300
GMH 8.68 8.65 8.15 8.65 8.12 -30 -0.35% 1,700 142,725 8.55 23.96 0 0
GSP 10.5 10.5 10.5 10.5 10.45 0 0.00% 53,500 644,482 38.59 6.97 0 0
GTA 9.65 9.65 9.65 9.65 9.65 0 0.00% 500 94,860 5.68 11.09 0 0
GVR 26.45 26.6 26.45 26.8 26.45 +150 +0.57% 1,127,300 106,400,000 6,371.26 31.26 72,500 28,200
HAG 18.05 18.25 18.15 18.35 17.9 +200 +1.11% 6,317,500 23,130,037 1,385.03 - 690,400 184,200
HAH 57.5 59.8 57.5 59.8 57.5 +2,300 +4% 1,259,200 10,097,900 604.66 11.83 93,900 163,850
HAP 7.8 7.5 7.74 7.74 7.5 -300 -3.85% 29,600 832,067 49.82 8.19 0 0
HAR 4.09 4.11 4.09 4.15 4.07 +20 +0.49% 312,700 393,262 23.55 39.90 0 2,500
HAS 8 8 7.6 8 7.6 0 0.00% 200 62,400 3.74 - 0 0
HAX 10.6 10.6 10.55 10.7 10.55 0 0.00% 345,700 1,138,861 68.20 9.11 55,100 7,200
HCD 7.6 7.57 7.6 7.6 7.5 -30 -0.39% 7,000 279,778 16.75 9.27 200 0
HCM 23.1 23.3 23.25 23.55 23.05 +200 +0.87% 8,120,400 25,162,990 1,506.77 14.23 82,300 687,920
HDB 25.95 27 26 27.1 25.75 +1,050 +4.05% 39,574,300 103,797,027 6,215.39 7.35 2,737,580 1,973,660
HDC 24.1 24.6 24.35 24.75 24.15 +500 +2.07% 3,855,200 4,913,962 294.25 56.68 350,100 263,610
HDG 28.2 28.8 28.6 28.9 28.4 +600 +2.13% 2,054,900 10,654,935 638.02 26.59 64,500 118,400
HHP 11.1 11 11.1 11.2 10.8 -100 -0.90% 654,200 952,098 57.01 55.84 0 39,100
HHS 13.35 13.45 13.25 13.55 13.25 +100 +0.75% 809,200 5,810,211 347.92 13.48 51,600 17,100
HHV 13.85 14 13.95 14.1 13.85 +150 +1.08% 5,995,900 6,964,062 417.01 13.66 1,794,800 36,430
HID 7.79 8 7.4 8.33 7.4 +210 +2.7% 1,325,600 614,051 36.77 112.68 142,800 203,200
HII 6.5 6.31 6.5 6.7 6.13 -190 -2.92% 537,200 464,814 27.83 150.24 32,100 100
HMC 11.65 11.7 11.5 11.7 11.4 +50 +0.43% 11,900 319,410 19.13 12.49 0 0
HNA 21.95 21.9 21.95 21.95 21.9 -50 -0.23% 1,500 5,151,585 308.48 19.09 0 0
HPG 26.7 26.9 26.7 27.1 26.6 +200 +0.75% 54,880,900 206,470,031 12,363.47 15.36 14,678,550 16,041,880
HPX 4.8 4.81 4.82 4.83 4.78 +10 +0.21% 1,290,500 1,463,051 87.61 25.86 233,600 0
HQC 3.12 3.12 3.13 3.14 3.1 0 0.00% 4,445,900 1,798,990 107.72 53.79 700 58,700
HRC 24.15 0 0 0.00% - 729,490 43.68 - 0 0
HSG 15.9 16.05 16 16.1 15.8 +150 +0.94% 2,800,300 9,966,766 596.81 20.01 376,200 142,800
HSL 7.61 7.45 7.6 7.7 7.33 -160 -2.10% 1,115,500 287,327 17.21 42.57 900 0
HT1 15.4 15.7 16 16 15.5 +300 +1.95% 232,000 5,990,962 358.74 99.37 2,000 33,400
HTG 43 42.9 43 43.2 42.9 -100 -0.23% 7,300 1,544,516 92.49 6.47 0 0
HTI 23.6 23.6 23.35 23.7 23.3 0 0.00% 62,100 588,801 35.26 9.57 1,900 4,300
HTL 22.8 22.7 23 23 22.7 -100 -0.44% 4,000 272,400 16.31 11.77 0 0
HTN 8.94 9.07 9.2 9.2 9.03 +130 +1.45% 112,200 808,286 48.40 32.86 500 2,200
HTV 12.3 12.25 12.25 12.25 12.25 -50 -0.41% 2,000 160,524 9.61 17.50 0 0
HU1 6.38 0 0 0.00% - 63,800 3.82 - 0 0
HUB 15.4 15.2 15.2 15.2 15.2 -200 -1.30% 6,500 459,692 27.53 6.40 0 0
HVH 13.9 13.9 13.9 14.05 13.7 0 0.00% 227,500 604,502 36.20 18.71 0 14,600
HVN 25.7 26.7 26.15 26.95 26.1 +1,000 +3.89% 1,218,700 59,124,324 3,540.38 - 172,400 307,900
HVX 2.93 2.81 2.77 3.12 2.77 -120 -4.10% 64,800 116,686 6.99 - 500 0
ICT 18 18.2 18.4 18.7 17.9 +200 +1.11% 82,500 585,767 35.08 18.84 0 0
IDI 6.87 6.93 6.87 6.94 6.85 +60 +0.87% 208,000 1,893,087 113.36 27.94 0 0
IJC 10.9 11 11 11.1 10.95 +100 +0.92% 2,906,800 6,925,387 414.69 11.82 43,100 40,700
ILB 25.35 23.95 25.3 25.35 23.9 -1,400 -5.52% 184,100 914,878 54.78 7.27 300 300
IMP 49.9 50.3 49.9 50.5 49.9 +400 +0.8% 52,100 7,746,651 463.87 26.04 4,400 1,800
ITC 13.8 14 13.65 14 13.5 +200 +1.45% 221,900 1,343,091 80.42 41.79 0 0
ITD 17.1 17 17.2 17.2 16.8 -100 -0.58% 240,700 444,938 26.64 9.23 2,100 1,300
JVC 6.5 6.47 6.5 6.5 6.46 -30 -0.46% 98,900 727,876 43.59 18.02 0 9,800
KBC 34.3 34.6 34.6 34.7 34.25 +300 +0.87% 1,807,400 32,584,715 1,951.18 69.48 101,200 149,100
KDC 52.8 52.5 52.9 52.9 51.9 -300 -0.57% 263,400 15,214,832 911.07 377.70 5,600 11,600
KDH 32.65 33.15 32.55 33.15 32.55 +500 +1.53% 3,293,800 37,201,424 2,227.63 41.44 399,800 76,200
KHG 7.08 7.16 7.12 7.18 7.08 +80 +1.13% 11,365,300 3,217,956 192.69 58.69 350,900 380,800
KHP 12.5 12.45 12.25 12.45 12 -50 -0.40% 15,400 751,690 45.01 13.01 0 0
KMR 2.97 2.97 2.95 2.97 2.92 0 0.00% 6,300 168,927 10.12 28.83 0 5,000
KOS 37.5 37.9 37.5 37.9 37.35 +400 +1.07% 369,400 8,204,643 491.30 382.83 0 15,000
KSB 18.6 18.65 18.45 18.65 18.4 +50 +0.27% 1,005,800 2,134,375 127.81 39.10 212,700 18,300
L10 24.4 24.95 24.95 24.95 24.95 +550 +2.25% 100 244,261 14.63 8.86 0 0
LAF 19 19 19 19 18.6 0 0.00% 1,300 289,332 17.33 7.43 0 0
LBM 36.4 36.5 36.4 36.6 36 +100 +0.27% 47,200 1,460,000 87.43 17.71 6,800 0
LCG 10.7 10.75 10.75 10.8 10.65 +50 +0.47% 1,663,600 2,220,973 132.99 17.83 33,000 39,500
LDG 4.41 4.5 4.41 4.5 4.41 +90 +2.04% 873,700 1,150,271 68.88 - 129,100 27,300
LGC 63.6 0 0 0.00% - 12,265,563 734.46 - 0 0
LGL 6.46 6.22 6.46 6.46 6.2 -240 -3.72% 301,700 320,312 19.18 - 0 0
LHG 28.95 29.05 29.3 29.3 28.95 +100 +0.35% 27,600 1,452,849 87.00 9.06 0 0
LIX 34.9 34.9 34.9 34.9 34.9 0 0.00% 500 2,261,520 135.42 12.50 0 0
LM8 14.25 0 0 0.00% - 133,789 8.01 - 0 0
LPB 43.5 44 43.8 44.45 43.2 +500 +1.15% 2,655,200 131,440,412 7,870.68 13.52 462,200 116,500
LSS 9.49 9.46 9.46 9.48 9.44 -30 -0.32% 55,100 811,116 48.57 6.99 0 0
MBB 24.7 25.25 24.85 25.4 24.65 +550 +2.23% 26,664,100 203,388,748 12,178.97 6.78 1,705,400 1,020,870
MCM 26.4 26.5 26.4 26.7 26.4 +100 +0.38% 17,700 2,915,000 174.55 14.73 0 0
MCP 28.4 28.6 28 28.6 27.9 +200 +0.7% 19,100 568,237 34.03 17.16 0 0
MDG 24.9 26.6 26.6 26.6 26.6 +1,700 +6.83% 100 274,639 16.45 69.09 0 0
MHC 12.25 12.25 12.3 12.3 12 0 0.00% 16,700 532,583 31.89 45.20 0 2,400
MIG 17.1 17.15 17 17.2 16.9 +50 +0.29% 115,700 3,454,582 206.86 13.24 9,800 32,100
MSB 12.7 12.9 12.75 12.95 12.7 +200 +1.57% 6,400,000 40,248,000 2,410.06 6.08 12,800 27,600
MSH 33.5 33.5 33.4 33.55 33.3 0 0.00% 166,800 3,769,454 225.72 6.09 20,600 4,800
MSN 75.8 76 76 76.2 75.5 +200 +0.26% 3,463,700 115,557,386 6,919.60 56.51 366,100 222,780
MWG 82.9 85 82.7 85 82.7 +2,100 +2.53% 7,856,400 124,818,825 7,474.18 33.39 3,159,350 875,400
NAB 14.5 14.4 14.5 14.55 14.3 -100 -0.69% 1,304,800 19,764,728 1,183.52 5.33 28,300 16,600
NAF 35.9 36.1 35.85 36.4 35.6 +200 +0.56% 533,600 255,730 15.31 17.28 42,000 15,900
NBB 19.35 19.5 19.7 19.7 19 +150 +0.78% 32,200 1,953,116 116.95 2,785.71 0 0
NCT 92.5 92.3 92.5 92.8 92.3 -200 -0.22% 17,200 2,415,097 144.62 10.06 2,700 5,600
NHA 16.8 17 17 17.1 16.85 +200 +1.19% 116,500 826,059 49.46 11.59 0 0
NHH 11.65 11.65 11.75 11.8 11.6 0 0.00% 158,000 1,316,031 78.80 9.87 3,000 0
NHT 10.8 0 0 0.00% - 259,240 15.52 - 0 0
NKG 15 15.3 15.25 15.3 15 +300 +2% 3,416,700 6,847,834 410.05 10.67 46,300 80,700
NLG 31.7 32.65 32.1 32.9 31.8 +950 +3% 2,153,900 12,572,709 752.86 25.41 143,300 579,700
NNC 69.8 71 69.7 71.5 68.8 +1,200 +1.72% 69,500 1,556,320 93.19 27.02 15,400 1,000
NO1 6.6 6.55 6.68 6.68 6.55 -50 -0.76% 8,700 157,200 9.41 8.72 0 0
NSC 79.1 78 78 78.5 78 -1,100 -1.39% 1,800 1,370,812 82.08 6.66 1,300 0
NT2 24.2 24.25 24.2 24.45 24 +50 +0.21% 981,200 6,980,994 418.02 87.86 35,800 167,300
NTC 152.4 155.5 154.1 156.3 154 +3,100 +2.03% 16,700 3,731,997 223.47 12.75 0 0
NTL 16.95 17 17 17.6 16.95 +50 +0.29% 2,391,500 2,073,658 124.17 3.60 418,800 23,100
NVL 13.85 13.8 13.8 13.95 13.65 -50 -0.36% 6,436,400 28,257,015 1,692.04 - 99,680 1,056,200
NVT 7.99 0 0 0.00% - 723,095 43.30 - 0 0
OCB 12 12.35 12.1 12.4 11.95 +350 +2.92% 3,297,400 30,452,496 1,823.50 9.67 217,790 152,700
OGC 3.7 3.72 3.71 3.78 3.65 +20 +0.54% 659,200 1,116,000 66.83 9.35 0 0
OPC 21.9 22 22.2 22.35 21.9 +100 +0.46% 6,800 1,409,120 84.38 15.48 0 0
ORS 13.4 13.45 13.5 13.7 13.35 +50 +0.37% 1,055,500 4,519,197 270.61 11.85 32,700 43,700
PAC 23.1 23.1 23.25 23.25 22.9 0 0.00% 127,000 1,610,239 96.42 9.42 9,800 5,500
PAN 28.1 28.1 28.1 28.1 27.65 0 0.00% 455,900 5,869,942 351.49 10.39 30,900 21,800
PC1 21.55 21.9 21.7 22 21.6 +350 +1.62% 1,212,900 9,007,149 539.35 18.61 42,400 131,600
PDN 99 105.9 99 105.9 99 +6,900 +6.97% 18,600 3,922,950 234.91 12.15 0 0
PDR 19.3 20.5 19.45 20.55 19.4 +1,200 +6.22% 17,489,800 20,086,092 1,202.76 111.41 644,000 321,000
PDV 10.1 10.1 10.05 10.1 9.95 0 0.00% 72,000 - - 2.46 0 0
PET 31 31.4 31.3 31.6 31 +400 +1.29% 667,900 3,351,075 200.66 23.63 0 0
PGC 13.45 13.45 13.5 13.5 13.35 0 0.00% 107,100 811,563 48.60 9.49 0 0
PGD 23.35 23.1 23.4 23.4 23.05 -250 -1.07% 4,100 2,286,838 136.94 9.77 500 0
PGI 22 20.5 20.55 20.6 20.5 -1,500 -6.82% 8,800 2,273,384 136.13 9.79 600 0
PGV 19.45 19.35 19.4 19.4 19.25 -100 -0.51% 37,200 21,739,107 1,301.74 - 400 0
PHC 4.96 4.91 5.01 5.01 4.91 -50 -1.01% 43,500 248,848 14.90 51.15 0 0
PHR 57.8 58 57.8 58.5 57.6 +200 +0.35% 197,400 7,858,953 470.60 18.62 14,000 24,000
PIT 6.8 6.98 6.8 7 6.34 +180 +2.65% 2,100 99,187 5.94 34.73 0 0
PJT 9.6 0 0 0.00% - 238,875 14.30 - 0 0
PLP 6.24 6.16 6.24 6.28 6.16 -80 -1.28% 171,200 615,999 36.89 48.89 600 1,300
PLX 34.85 35.3 34.9 35.3 34.9 +450 +1.29% 1,460,400 44,851,906 2,685.74 19.98 208,200 18,100
PMG 6.77 0 0 0.00% - 313,697 18.78 - 0 0
PNC 19.8 21.1 18.55 21.1 18.55 +1,300 +6.57% 1,600 227,866 13.64 22.30 0 1,500
PNJ 92.5 93.9 92.2 94.3 91.4 +1,400 +1.51% 582,800 32,033,901 1,918.20 16.44 100,500 21,300
POW 12.2 12.7 12.25 12.75 12.2 +500 +4.1% 14,589,100 35,392,628 2,119.32 26.74 3,988,700 101,500
PPC 9.84 9.98 9.85 10.15 9.85 +140 +1.42% 144,000 3,199,718 191.60 7.49 16,400 19,900
PTB 44 44 43.55 44.2 43.35 0 0.00% 128,800 2,945,290 176.36 7.99 37,900 22,100
PTC 6.6 6.79 6.35 6.79 6.35 +190 +2.88% 6,500 218,581 13.09 11.30 0 0
PTL 2.93 2.92 2.93 3 2.85 -10 -0.34% 23,200 292,000 17.49 - 0 0
PVD 27.6 27.9 27.7 28 27.05 +300 +1.09% 7,418,300 15,509,052 928.69 27.90 1,639,200 1,635,700
PVP 14 14.1 14 14.15 13.95 +100 +0.71% 23,700 1,462,205 87.56 7.51 3,000 0
PVT 18.25 18.5 18.25 18.5 18.25 +250 +1.37% 1,352,700 8,693,728 520.58 6.43 94,500 37,980
QCG 15.85 15.15 14.8 15.75 14.75 -700 -4.42% 4,615,300 4,168,206 249.59 50.17 213,400 24,200
QNP 28.6 29 28.6 29 28.5 +400 +1.4% 5,700 1,171,889 70.17 9.14 0 0
RAL 92 92.7 92.6 92.8 91.8 +700 +0.76% 15,600 2,182,846 130.71 3.68 200 300
REE 61.9 61.9 62.4 62.4 61.5 0 0.00% 303,500 33,528,639 2,007.70 14.61 0 0
RYG 10.2 9.95 10 10.3 9.95 -250 -2.45% 1,070,600 447,750 26.81 6.63 6,900 0
S4A 34 34 34 34 34 0 0.00% 2,000 1,434,800 85.92 16.28 0 0
SAB 49.7 49.6 49.7 50.3 49.45 -100 -0.20% 995,900 63,615,094 3,809.29 15.07 64,140 175,920
SAM 7.18 7.3 7.25 7.33 7.21 +120 +1.67% 235,200 2,773,715 166.09 33.18 3,700 3,400
SAV 13.8 13.7 13.7 13.75 13.7 -100 -0.72% 500 339,680 20.34 5.88 0 100
SBA 28.6 28.6 28.6 28.65 28.4 0 0.00% 1,600 1,729,964 103.59 15.24 0 0
SBG 15 15.05 15.1 15.2 15 +50 +0.33% 310,700 752,499 45.06 13.95 27,700 24,400
SBT 24.75 24.75 24.75 24.75 24.4 0 0.00% 735,600 21,164,037 1,267.31 29.75 9,900 48,000
SBV 8.2 8.2 8.2 8.2 7.85 0 0.00% 1,800 224,057 13.42 - 0 0
SC5 15.1 16 15.9 16 15.9 +900 +5.96% 2,400 239,736 14.36 6.47 0 0
SCR 7.6 7.53 7.6 7.72 7.53 -70 -0.92% 2,664,900 3,242,381 194.15 1,075.71 49,800 170,400
SCS 52.2 52 52.3 52.5 51.7 -200 -0.38% 254,700 5,308,003 317.84 7.94 27,810 2,400
SFC 18.9 18.75 18.75 18.75 18.75 -150 -0.79% 300 211,715 12.68 12.44 0 0
SFG 10.25 10.3 10.25 10.3 10.25 +50 +0.49% 300 493,343 29.54 19.22 0 0
SFI 25.75 25.6 25.5 25.6 25.5 -150 -0.58% 900 622,388 37.27 7.43 300 0
SGN 59.4 59.6 60 60 59.5 +200 +0.34% 4,300 1,996,516 119.55 8.20 0 0
SGR 16.8 16.75 16.8 16.8 16.45 -50 -0.30% 262,900 1,170,406 70.08 16.97 30,000 4,000
SGT 17.2 17.15 17.2 17.2 16.15 -50 -0.29% 5,000 2,538,255 151.99 19.51 0 0
SHA 4 4.05 4 4.14 3.99 +50 +1.25% 68,500 135,459 8.11 10.02 0 0
SHB 16.15 16.3 16.2 16.5 16.1 +150 +0.93% 66,430,700 74,877,373 4,483.68 7.07 1,707,090 598,450
SHI 16.9 18.05 16.6 18.05 16.6 +1,150 +6.8% 933,600 3,067,589 183.69 37.92 58,100 12,590
SHP 34.5 34.5 34.5 34.5 34.4 0 0.00% 3,800 3,491,619 209.08 12.22 0 0
SIP 52.2 52.3 51.9 52.5 51.9 +100 +0.19% 224,400 12,662,507 758.23 10.18 3,800 8,700
SJD 14.1 14.05 14.05 14.1 14.05 -50 -0.35% 48,700 969,431 58.05 6.80 0 0
SJS 58.1 58.7 58 58.7 57 +600 +1.03% 19,300 17,461,772 1,045.62 24.90 0 0
SKG 10.1 10.1 10.1 10.15 10.05 0 0.00% 27,000 671,627 40.22 19.77 0 0
SMA 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 172,999 10.36 13.30 0 100
SMB 40.3 40 40.2 40.25 39.8 -300 -0.74% 35,700 1,193,866 71.49 7.73 0 600
SMC 13.75 13.85 13.75 14.05 13.65 +100 +0.73% 289,800 1,019,455 61.05 34.89 27,200 14,900
SPM 9.8 9.8 9.8 9.8 9.8 0 0.00% 1,300 134,946 8.08 29.25 0 0
SRC 49.45 49.45 49.45 50 49.45 0 0.00% 4,900 1,387,734 83.10 9.15 0 0
SRF 7.25 7.68 7.45 7.68 7.44 +430 +5.93% 11,500 259,482 15.54 147.69 0 0
SSB 17.5 17.75 17.5 17.75 17.35 +250 +1.43% 2,158,300 50,498,750 3,023.88 10.77 221,300 29,900
SSC 31 0 0 0.00% - 411,425 24.64 - 0 0
SSI 30.8 31.45 30.9 31.5 30.55 +650 +2.11% 29,655,000 65,287,520 3,909.43 20.24 3,279,000 2,710,850
ST8 5.09 5.12 5.12 5.2 5.09 +30 +0.59% 55,600 131,691 7.89 5.95 0 0
STB 49 52.4 49.3 52.4 48.6 +3,400 +6.94% 13,019,000 98,785,304 5,915.29 9.79 1,216,800 978,560
STG 35.55 33.2 33.2 33.2 33.2 -2,350 -6.61% 200 3,262,011 195.33 16.94 0 0
STK 16.75 16.1 15.9 16.7 15.9 -650 -3.88% 18,800 2,255,982 135.09 123.85 0 5,190
SVC 23 22.95 22.8 22.95 22.3 -50 -0.22% 26,100 2,140,737 128.19 15.35 0 0
SVD 5.67 5.87 5.88 5.88 5.67 +200 +3.53% 2,500 162,047 9.70 11.93 0 0
SVI 36.6 36.55 36.6 36.6 36.55 -50 -0.14% 200 469,026 28.09 6.18 100 0
SVT 11 10.9 10.9 10.9 10.8 -100 -0.91% 3,500 188,690 11.30 6.84 0 0
SZC 29.55 29.9 29.7 29.9 29.3 +350 +1.18% 346,400 5,381,577 322.25 18.50 32,600 0
SZL 46.15 46.1 45.6 46.1 45.3 -50 -0.11% 11,600 1,260,583 75.48 15.07 0 0
TAL 49 50 49.25 51 48.2 +1,000 +2.04% 578,800 15,592,500 933.68 23.29 358,500 12,900
TBC 36 36 36 36 36 0 0.00% 2,000 2,286,000 136.89 12.84 0 0
TCB 33.6 35.2 33.85 35.2 33.75 +1,600 +4.76% 16,562,200 249,435,663 14,936.27 11.54 198,600 21,300
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 18.8 19.15 18.75 19.2 18.55 +350 +1.86% 4,994,600 17,466,892 1,045.92 14.96 636,400 169,300
TCI 9.4 9.4 9.28 9.45 9.28 0 0.00% 106,700 1,086,837 65.08 19.14 0 0
TCL 34.6 34.6 34.7 34.7 34.5 0 0.00% 18,800 1,043,482 62.48 8.51 5,900 100
TCM 26.75 27 26.75 27 26.65 +250 +0.93% 873,800 3,025,046 181.14 10.60 0 200
TCO 9.15 9.16 9 9.2 9 +10 +0.11% 213,000 286,897 17.18 13.49 0 0
TCR 2.9 2.9 2.9 2.9 2.9 0 0.00% 200 30,060 1.80 - 0 0
TCT 20 20 20 20 19.95 0 0.00% 1,300 255,760 15.31 23.64 0 0
TCX 47.7 47.4 46.55 47.4 46.35 -300 -0.63% 2,167,000 98,599,490 5,904.16 5.44 277,800 1,048,200
TDC 11.8 11.75 11.7 11.8 11.65 -50 -0.42% 44,400 1,175,000 70.36 2.83 500 0
TDG 3.03 3.03 3.03 3.03 3.03 0 0.00% 10,200 73,360 4.39 10.71 0 0
TDH 4.45 4.44 4.45 4.51 4.4 -10 -0.22% 63,300 500,178 29.95 - 0 0
TDM 57.9 57.9 56.1 57.9 56 0 0.00% 700 6,369,000 381.38 33.26 0 0
TDP 30 30.35 30 30.35 30 +350 +1.17% 60,000 2,677,545 160.33 27.92 700 0
TDW 48 0 0 0.00% - 408,000 24.43 - 0 0
TEG 6.15 6.14 6.14 6.18 6.02 -10 -0.16% 16,000 741,752 44.42 146.19 600 0
THG 44.9 44.95 44.9 44.95 44.55 +50 +0.11% 7,700 1,399,289 83.79 8.75 0 0
TIP 17.9 18.05 18.15 18.15 17.95 +150 +0.84% 28,300 1,173,392 70.26 6.43 0 700
TIX 47 45 45 45 45 -2,000 -4.26% 1,000 1,350,000 80.84 14.96 0 0
TLD 8.22 8.29 8.21 8.29 8.2 +70 +0.85% 406,800 644,476 38.59 45.80 0 0
TLG 50.7 51.3 50.9 51.6 50.5 +600 +1.18% 272,000 4,951,904 296.52 10.67 1,700 16,800
TLH 4.83 4.83 4.85 4.85 4.77 0 0.00% 65,900 542,506 32.49 - 14,600 0
TMP 61.4 0 0 0.00% - 4,298,000 257.37 - 0 0
TMS 40.2 40.8 40.8 40.8 40.8 +600 +1.49% 300 6,908,922 413.71 34.11 0 0
TMT 14.6 14.45 14.2 14.5 13.9 -150 -1.03% 88,400 532,887 31.91 - 1,100 4,500
TN1 14.2 14.15 14.15 14.15 14.15 -50 -0.35% 100 850,351 50.92 15.18 0 0
TNC 30.55 0 0 0.00% - 588,088 35.21 - 0 0
TNH 11.6 11.45 11.6 11.65 11.2 -150 -1.29% 289,300 18,984,093 1,136.77 33.09 800 140
TNI 5.14 5.4 5.15 5.4 5.15 +260 +5.06% 123,600 283,500 16.98 - 0 0
TNT 7.29 7.29 7.29 7.29 7.2 0 0.00% 83,100 371,790 22.26 1,041.43 0 0
TPB 16.85 17.3 16.95 17.4 16.8 +450 +2.67% 12,313,500 45,705,842 2,736.88 7.53 2,838,900 304,300
TPC 13.8 0 0 0.00% - 310,734 18.61 - 0 0
TRA 74.3 76.5 77.9 78.5 76.1 +2,200 +2.96% 40,600 3,170,966 189.88 15.33 0 0
TRC 77.6 77.2 77.7 77.7 76.9 -400 -0.52% 103,300 2,248,450 134.64 10.16 4,100 1,400
TSC 3.08 3.15 3.08 3.15 3.05 +70 +2.27% 461,100 620,106 37.13 630.00 0 0
TTA 10.55 10.65 10.55 10.8 10.55 +100 +0.95% 51,000 1,811,113 108.45 9.20 30,000 0
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
TTF 3.47 3.36 3.47 3.57 3.34 -110 -3.17% 3,832,000 1,381,625 82.73 224.00 147,000 53,500
TV2 36.3 36 36.3 36.55 35.9 -300 -0.83% 114,700 2,430,942 145.57 37.58 10,800 4,000
TVB 8 8.01 8 8.28 7.9 +10 +0.13% 17,700 897,897 53.77 7.12 0 600
TVS 15.55 15.5 15.3 15.65 15.3 -50 -0.32% 126,100 2,588,427 155.00 9.21 21,600 6,900
TVT 16.15 16.55 16.1 16.65 16.1 +400 +2.48% 5,100 347,550 20.81 15.06 0 0
TYA 17.7 18.2 17.5 18.2 17.4 +500 +2.82% 16,500 111,482 6.68 7.42 300 14,500
UIC 56 56 56 56 56 0 0.00% 600 465,248 27.86 7.96 0 0
VAB 10.7 10.7 10.7 10.8 10.7 0 0.00% 260,900 8,735,059 523.06 6.66 100 0
VAF 17.1 18 18 18 18 +900 +5.26% 100 677,976 40.60 11.13 0 0
VCA 8.41 8.45 8.41 8.45 8.41 +40 +0.48% 16,700 128,333 7.68 124.26 0 0
VCB 57.5 57.8 57.7 58 57.3 +300 +0.52% 2,961,200 482,958,020 28,919.64 10.38 407,700 204,910
VCF 285 286.2 286.2 286.2 286.2 +1,200 +0.42% 100 7,606,948 455.51 17.04 0 0
VCG 23.85 23.95 23.7 24.15 23.7 +100 +0.42% 6,075,300 15,482,917 927.12 15.47 786,800 7,200
VCI 34.75 35.2 34.9 35.25 34.5 +450 +1.29% 8,407,400 29,923,520 1,791.83 22.86 722,200 871,500
VCK 52.6 51.9 52.5 52.5 51.8 -700 -1.33% 1,816,800 29,583,296 1,771.45 8.75 11,800 8,400
VDP 50.2 51 50 51 50 +800 +1.59% 4,700 1,126,253 67.44 15.68 300 4,100
VDS 17.1 17.65 17.4 17.65 17.05 +550 +3.22% 1,093,500 4,800,800 287.47 14.51 78,200 83,800
VFG 52.1 52.8 52.1 52.9 50.5 +700 +1.34% 13,100 2,202,426 131.88 5.21 1,000 700
VGC 40.5 41.55 41.15 41.8 40.75 +1,050 +2.59% 485,700 18,628,943 1,115.51 16.86 36,200 7,400
VHC 54.5 55 54.8 55.8 54.7 +500 +0.92% 285,600 12,344,924 739.22 10.05 0 6,400
VHM 101.5 107.4 104 107.4 102.2 +5,900 +5.81% 4,779,100 441,136,049 26,415.33 14.62 1,232,100 925,050
VIB 17.6 17.75 17.7 17.95 17.6 +150 +0.85% 10,668,800 60,421,101 3,618.03 7.44 5,200 2,400
VIC 148.5 158.8 153.8 158.8 151.8 +10,300 +6.94% 4,500,800 611,858,863 36,638.26 52.15 692,940 426,660
VID 4.96 5 4.99 5.02 4.97 +40 +0.81% 23,000 204,180 12.23 29.41 0 21,200
VIP 12.15 12.15 12.1 12.2 12.1 0 0.00% 120,800 831,922 49.82 11.13 200 2,500
VIX 22.3 23.5 22.65 23.7 22.4 +1,200 +5.38% 53,301,700 35,988,602 2,155.01 34.71 5,525,400 1,612,430
VJC 199.9 206 200 207 197.6 +6,100 +3.05% 1,857,400 111,571,935 6,680.95 79.51 404,600 127,400
VMD 16.7 16.95 16.4 16.95 16.4 +250 +1.5% 6,300 261,713 15.67 11.70 0 0
VND 19.85 20 20 20 19.6 +150 +0.76% 20,667,800 30,445,998 1,823.11 17.71 3,483,100 2,912,900
VNE 5.55 5.51 5.55 5.56 5.51 -40 -0.72% 87,600 452,124 27.07 - 0 3,800
VNG 7.06 7.03 7.06 7.06 7.03 -30 -0.42% 4,700 683,855 40.95 281.20 0 4,300
VNL 22 21.9 21.9 21.95 21.8 -100 -0.45% 1,100 309,677 18.54 6.95 0 0
VNM 64 63.2 63.9 63.9 63.1 -800 -1.25% 2,650,700 132,085,184 7,909.29 15.71 96,171,400 96,954,440
VNS 9.2 9.2 9.19 9.2 9.1 0 0.00% 1,100 624,305 37.38 7.49 0 0
VOS 12.5 12.7 12.5 12.75 12.5 +200 +1.6% 539,600 1,778,000 106.47 5.30 11,100 19,800
VPB 28.45 29 28.45 29 28.1 +550 +1.93% 13,903,800 230,083,784 13,777.47 14.58 3,972,700 1,408,130
VPD 25.8 25.8 25.8 25.8 25.8 0 0.00% 800 2,750,012 164.67 12.96 0 0
VPG 5.17 5.28 5.19 5.3 5.17 +110 +2.13% 143,100 466,835 27.95 4.98 13,600 900
VPH 4.73 4.75 4.73 4.75 4.64 +20 +0.42% 107,000 452,950 27.12 3.50 0 0
VPI 59.5 60.2 59.5 60.2 59.3 +700 +1.18% 1,730,100 19,266,985 1,153.71 54.14 13,100 105,400
VPL 93.8 98 98 99 94.6 +4,200 +4.48% 1,051,800 175,743,437 10,523.56 64.81 232,900 145,470
VPS 9.57 9.49 9.57 9.57 9.49 -80 -0.84% 35,900 232,133 13.90 9.69 0 0
VPX 29.2 28.95 29 29 28.65 -250 -0.86% 841,000 - - 44.54 22,600 125,000
VRC 14.5 15.2 14.1 15.4 14.1 +700 +4.83% 4,200 760,000 45.51 760.00 0 0
VRE 31.7 33 31.9 33 31 +1,300 +4.1% 9,656,000 74,986,508 4,490.21 18.30 2,204,100 2,432,730
VSC 20 20.8 20.15 20.95 20.15 +800 +4% 5,450,000 7,786,904 466.28 14.93 381,900 464,500
VSH 44 44 44 44 43.5 0 0.00% 4,700 10,394,615 622.43 23.18 0 0
VSI 24 24 24 24 24 0 0.00% 2,700 316,800 18.97 13.85 0 0
VTB 16.45 15.95 17.05 17.05 15.6 -500 -3.04% 50,200 172,332 10.32 14.93 1,000 100
VTO 11.35 11.45 11.4 11.45 11.35 +100 +0.88% 127,500 914,473 54.76 10.18 0 0
VTP 98.6 99.6 98.6 99.7 98.3 +1,000 +1.01% 267,900 12,129,591 726.32 42.03 27,500 53,500
VVS 57.9 58.5 57.8 58.8 57.5 +600 +1.04% 123,600 1,259,213 75.40 18.40 0 0
YBM 10.5 10.5 10.4 10.5 10.4 0 0.00% 1,900 187,684 11.24 11.27 0 0
YEG 13.3 13.25 13.6 13.75 13.15 -50 -0.38% 2,657,700 2,541,377 152.18 14.43 226,500 123,200
合計 7,017,532,637 420,211.54 185,048,700 163,160,320
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