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

2026/05/28 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 1,863.67
-10.76/-0.57%
売買高（相対取引を含む） 686,200,721 株
（前日比 -17.38%）
値上がり銘柄数 92
値下がり銘柄数 228
変わらず銘柄数 105
総銘柄数 425
売買代金（相対取引を含む） 19,530,146 百万VND
（前日比 -19.38%）
前日終値 1874.43 (05/27) 
始値 1869.70
高値  1882.66
安値 1857.25 
年初来高値 1,927.94 (05/18) 
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) 40,449,980 62,937,350 -22,487,370
VNX Allshare 2,999.59 -28.11 -0.93% VNSML 1,363.14 -6.67 -0.49% VN50Growth 1,077.33 -7.43 -0.68%
VN30 1,999.82 -22.64 -1.12% VNALL 1,907.74 -18.00 -0.93% VN Diamond 2,426.44 -51.22 -2.07%
VNMID 2,169.55 -30.02 -1.36% VNFIN Lead 2,887.70 -61.47 -2.08% VNMITECH 875.13 -16.85 -1.89%
VN100 1,933.02 -18.73 -0.96% VNFIN Select 3,004.63 -59.89 -1.95% VNDIVIDEND 970.29 -13.36 -1.36%
VNSHINE 871.87 -13.11 -1.48%
産業トレンド
-0.22 -0.85 -0.84 -0.85 -0.26 -1.59
-0.55 -0.44 -0.55 +0.06 -0.45 - -
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（2026/05/28 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 7.05 7.06 7.05 7.12 7.05 +10 +0.14% 580,700 2,779,824 168.47 7.31 1,000 40,900
AAM 6.6 6.9 6.6 6.99 6.51 +300 +4.55% 12,900 72,113 4.37 41.07 0 0
AAN 21.95 23.45 23.45 23.45 21.9 +1,500 +6.83% 1,105,600 1,524,250 92.38 18.91 0 0
AAT 2.85 2.8 2.85 2.85 2.8 -50 -1.75% 39,200 198,293 12.02 8.36 300 0
ABR 12.65 12.7 12.65 12.7 12.65 +50 +0.4% 300 254,000 15.39 17.05 0 0
ABS 3.01 3.04 3.06 3.15 3.02 +30 +1% 596,100 243,200 14.74 - 0 0
ABT 56.4 56.4 56.7 57 56.4 0 0.00% 4,000 664,237 40.26 5.01 0 0
ACB 25.2 24.65 25.1 25.3 24.65 -550 -2.18% 21,718,800 126,618,585 7,673.85 8.16 5,580,880 1,219,940
ACC 12.55 12.5 12 12.5 12 -50 -0.40% 500 1,312,500 79.55 25.20 0 0
ACG 34.35 32.7 33.3 33.5 32.7 -1,650 -4.80% 30,400 4,930,766 298.83 9.78 900 0
ACL 12.65 13 12.65 13 12.65 +350 +2.77% 1,100 652,067 39.52 19.03 0 0
ADG 8.56 0 0 0.00% - 183,017 11.09 - 0 0
ADP 22.6 22.6 22.6 22.6 22.5 0 0.00% 3,200 520,701 31.56 6.81 0 0
ADS 8.98 9.06 9 9.1 9 +80 +0.89% 81,200 692,136 41.95 7.16 0 0
AFX 10.4 10.6 10.4 10.65 10.4 +200 +1.92% 84,900 371,000 22.48 7.84 0 0
AGG 12 12 12.05 12.1 11.95 0 0.00% 131,600 1,950,337 118.20 5.14 0 2,400
AGR 14.7 14.65 14.75 14.8 14.6 -50 -0.34% 218,800 3,344,768 202.71 26.07 20,300 19,800
ANT 26 25.7 26.7 26.7 25.7 -300 -1.15% 11,700 616,895 37.39 4.37 0 0
ANV 22.1 22.05 22.2 22.4 22.05 -50 -0.23% 328,800 5,870,939 355.81 5.87 4,500 163,800
APG 4.62 4.6 4.6 4.66 4.59 -20 -0.43% 134,700 1,028,661 62.34 191.67 0 36,800
APH 5.52 5.55 5.52 5.61 5.52 +30 +0.54% 182,200 1,353,558 82.03 8.27 0 4,800
ASG 16.9 0 0 0.00% - 1,534,261 92.99 - 0 0
ASM 5.92 5.88 5.92 5.93 5.86 -40 -0.68% 156,500 2,394,302 145.11 58.80 0 200
ASP 7.49 7.38 7.49 7.59 7.1 -110 -1.47% 391,500 275,566 16.70 19.73 1,700 0
AST 72 71.5 72 72 71.5 -500 -0.69% 2,200 3,217,500 195.00 13.34 1,000 0
BAF 34.65 34.65 34.65 34.65 34.4 0 0.00% 975,800 10,534,350 638.45 69.44 0 48,000
BCE 8.99 8.92 8.85 8.94 8.81 -70 -0.78% 3,600 312,200 18.92 3.49 0 1,100
BCG 2.53 0 0 0.00% - 2,226,933 134.97 - 0 0
BCM 55.4 54.1 55.1 55.4 54.1 -1,300 -2.35% 310,200 55,993,500 3,393.55 16.65 58,900 62,600
BFC 57.6 56.9 57.2 57.3 56 -700 -1.22% 86,400 3,252,859 197.14 11.66 3,200 7,400
BHN 29.35 29.45 29.3 29.45 29.3 +100 +0.34% 1,200 6,826,510 413.73 14.61 0 0
BIC 23.65 23.85 23.7 24.2 23.7 +200 +0.85% 177,400 4,819,299 292.08 8.76 141,200 21,100
BID 43.3 42.5 43.3 43.5 42.5 -800 -1.85% 4,024,000 298,407,881 18,085.33 11.26 46,700 157,600
BKG 2.31 2.3 2.3 2.32 2.3 -10 -0.43% 50,600 164,701 9.98 16.31 100 0
BMC 12.9 12.9 12.75 12.9 12.7 0 0.00% 6,500 159,865 9.69 20.28 0 0
BMI 14.8 14.8 14.9 14.9 14.6 0 0.00% 93,800 2,228,105 135.04 10.07 0 18,730
BMP 139 138.3 139 139 138.3 -700 -0.50% 55,200 11,321,368 686.14 9.21 10,400 14,500
BRC 12.05 12.1 12.1 12.1 12.1 +50 +0.41% 200 149,737 9.07 7.20 0 0
BSI 35.25 35.25 35.1 35.85 35.1 0 0.00% 222,500 8,649,149 524.19 17.52 3,800 7,500
BSR 28.25 28.5 28.25 29.25 27.5 +250 +0.88% 14,151,400 142,708,041 8,648.97 27.40 1,515,100 1,883,100
BTP 8.34 8.4 8.4 8.44 8.34 +60 +0.72% 81,900 508,079 30.79 11.93 100 0
BTT 38 0 0 0.00% - 513,000 31.09 - 0 0
BVH 68.1 67 68.1 68.4 67 -1,100 -1.62% 184,400 49,735,625 3,014.28 17.53 10,220 46,200
BWE 43.75 44.1 44 44.1 43.75 +350 +0.8% 16,200 9,698,853 587.81 11.79 0 1,500
C32 11.95 12.65 12.7 12.7 12.65 +700 +5.86% 2,100 380,237 23.04 7.25 0 1,700
C47 9.48 9.6 9.35 9.68 9.35 +120 +1.27% 16,700 348,886 21.14 6.68 0 0
CCC 7.6 7.9 7.6 7.95 7.6 +300 +3.95% 131,500 324,334 19.66 7.52 0 0
CCI 19 0 0 0.00% - 444,375 26.93 - 0 0
CCL 4.39 4.39 4.38 4.46 4.34 0 0.00% 138,800 261,562 15.85 10.23 0 0
CDC 20.8 20.8 20.8 20.8 20.25 0 0.00% 76,600 1,097,671 66.53 58.76 0 8,900
CHP 28 27.55 27.7 27.7 27.35 -450 -1.61% 4,900 4,343,480 263.24 9.91 0 0
CIG 6 6 6.05 6.05 6 0 0.00% 206,800 306,240 18.56 2.70 0 0
CII 17.9 17.45 17.9 18.25 17.45 -450 -2.51% 10,977,900 11,726,143 710.68 89.03 32,800 247,300
CKG 7.31 7.29 7.48 7.49 7.29 -20 -0.27% 34,000 1,179,577 71.49 10.60 500 230
CLC 53.9 0 0 0.00% - 1,412,589 85.61 - 0 0
CLL 30.25 30 30.05 30.05 30 -250 -0.83% 300 1,020,000 61.82 10.86 0 0
CLW 44.55 0 0 0.00% - 579,150 35.10 - 0 0
CMG 28 27.6 27.8 28.05 27.6 -400 -1.43% 167,100 6,428,065 389.58 19.33 7,900 43,300
CMV 8 0 0 0.00% - 145,247 8.80 - 0 0
CMX 5.75 5.7 5.75 5.76 5.7 -50 -0.87% 27,300 580,824 35.20 8.64 0 0
CNG 22.5 22.5 23.6 23.6 22.5 0 0.00% 2,000 789,734 47.86 14.57 0 0
COM 30.8 0 0 0.00% - 434,915 26.36 - 0 0
CRC 7.17 6.67 6.67 6.88 6.67 -500 -6.97% 3,533,900 711,688 43.13 7.49 800 20,100
CRE 7.9 7.93 8 8 7.85 +30 +0.38% 197,400 3,676,970 222.85 50.19 1,300 3,500
CRV 28.8 0 0 0.00% - 19,797,116 1,199.83 - 0 0
CSM 12 12.05 12 12.05 11.8 +50 +0.42% 142,000 1,248,684 75.68 29.32 2,500 4,900
CSV 25.6 25.4 25.45 25.6 25.4 -200 -0.78% 166,800 2,806,698 170.10 14.92 0 7,800
CTD 73.8 72.2 73.8 73.8 72 -1,600 -2.17% 678,900 8,073,636 489.31 15.83 13,100 307,600
CTF 18.2 18.15 18.15 18.15 17.9 -50 -0.27% 253,900 1,736,118 105.22 191.05 2,600 1,000
CTG 35.35 34.85 35.35 35.5 34.85 -500 -1.41% 6,013,300 270,678,021 16,404.73 7.82 256,100 894,300
CTI 20.4 20.45 20.35 20.55 20.35 +50 +0.25% 61,400 1,288,350 78.08 9.06 0 2,800
CTR 90 90 90 90.5 88 0 0.00% 489,500 10,294,729 623.92 17.17 12,000 65,800
CTS 28.4 27.6 28.45 28.8 27.6 -800 -2.82% 777,000 5,870,339 355.78 10.17 36,900 128,100
CVT 26.85 0 0 0.00% - 985,150 59.71 - 0 0
D2D 32.65 32 32.9 32.9 32 -650 -1.99% 67,600 968,312 58.69 4.26 0 8,600
DAH 2.76 2.82 2.76 2.9 2.75 +60 +2.17% 23,700 237,444 14.39 34.81 0 0
DAT 8.3 7.9 8 8 7.9 -400 -4.82% 1,000 546,904 33.15 7.61 0 0
DBC 21.95 21.65 21.95 22.1 21.6 -300 -1.37% 1,627,800 8,332,363 504.99 5.53 15,300 427,210
DBD 50 50.7 49.05 50.9 49.05 +700 +1.4% 61,500 4,790,606 290.34 18.96 32,100 300
DBT 12.6 12.6 12.6 12.6 12.6 0 0.00% 2,000 276,788 16.78 20.52 0 0
DC4 8.36 8.24 8.36 8.36 8.24 -120 -1.44% 133,700 809,462 49.06 4.06 0 20,300
DCL 37.8 37.7 37.8 38.3 37.1 -100 -0.26% 806,700 2,753,647 166.89 141.20 0 0
DCM 40.65 40.2 40.65 40.75 40.1 -450 -1.11% 2,037,100 21,281,880 1,289.81 12.55 111,000 292,600
DGC 47.75 47.6 48 48 47.6 -150 -0.31% 1,427,700 18,077,452 1,095.60 6.44 15,000 74,400
DGW 41.7 41.6 41.7 42.05 41.3 -100 -0.24% 815,500 9,200,618 557.61 16.69 188,400 61,100
DHA 49.1 48.75 49.1 49.95 48.6 -350 -0.71% 15,100 717,652 43.49 6.54 500 1,400
DHC 36 36.4 36.45 36.45 35.3 +400 +1.11% 149,100 3,515,920 213.09 9.13 30,200 15,300
DHG 94.5 94.4 94.5 94.9 94.2 -100 -0.11% 6,600 12,342,429 748.03 14.97 0 2,900
DHM 6.45 6.45 6.45 6.45 6.45 0 0.00% 1,600 222,755 13.50 38.62 0 0
DIG 13.75 13.5 13.8 13.85 13.5 -250 -1.82% 4,324,500 10,751,821 651.63 13.66 4,800 15,030
DLG 2.69 2.65 2.71 2.71 2.65 -40 -1.49% 492,300 793,171 48.07 2.18 0 12,300
DMC 58 0 0 0.00% - 2,014,193 122.07 - 0 0
DPG 40.7 40.5 40.5 40.65 40 -200 -0.49% 291,400 4,802,777 291.08 12.63 23,800 0
DPM 26.15 25.85 26.1 26.25 25.8 -300 -1.15% 2,182,800 17,576,062 1,065.22 18.11 189,600 199,000
DPR 41.5 41.5 42.1 42.4 41.5 0 0.00% 555,900 3,605,766 218.53 12.48 41,200 44,200
DQC 10.6 10.15 11 11 10.15 -450 -4.25% 45,100 279,714 16.95 82.52 1,900 2,000
DRC 12.6 12.6 12.65 12.7 12.55 0 0.00% 97,700 1,945,809 117.93 16.43 0 0
DRH 2.09 2.03 2.09 2.12 2.02 -60 -2.87% 396,900 251,127 15.22 - 3,700 11,600
DRL 44.5 44.5 44.55 44.65 44.5 0 0.00% 700 422,750 25.62 9.45 0 0
DSC 12.95 12.7 12.9 12.95 12.7 -250 -1.93% 12,900 3,536,591 214.34 10.02 0 0
DSE 22.75 22.6 22.7 22.8 22.5 -150 -0.66% 203,400 7,742,760 469.26 30.21 12,900 11,200
DSN 37.9 37.75 37.9 38 37.75 -150 -0.40% 3,900 456,134 27.64 6.63 0 100
DTA 3.44 3.43 3.4 3.44 3.38 -10 -0.29% 2,400 61,945 3.75 311.82 0 0
DTL 10.9 11 11 11 11 +100 +0.92% 500 666,941 40.42 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.72 - 0 0
DVP 75.9 75.8 75.8 76.1 75.8 -100 -0.13% 10,000 3,032,000 183.76 8.97 700 0
DXG＊ 13.4 13.35 13.65 13.75 13.35 -50 -0.37% 10,249,100 14,850,329 900.02 62.38 136,300 639,100
DXS 8.05 7.64 8.13 8.13 7.64 -410 -5.09% 3,658,700 4,424,348 268.14 12.97 8,600 919,600
DXV 3.85 3.73 3.99 3.99 3.73 -120 -3.12% 800 36,927 2.24 45.49 0 0
E1VFVN30 35.9 35.79 36 36.1 35.73 -110 -0.31% 772,000 - - - 154,610 719,400
EIB 21.95 21.35 22 22 21.35 -600 -2.73% 5,220,300 39,769,085 2,410.25 35.00 50,300 113,200
ELC 16.3 15.95 16.15 16.3 15.85 -350 -2.15% 550,900 1,755,580 106.40 12.31 500 215,100
EVE 10 10 10 10.1 9.99 0 0.00% 23,400 419,798 25.44 10.71 2,100 2,400
EVF 13.85 13.65 13.85 13.85 13.65 -200 -1.44% 2,994,700 10,381,723 629.20 12.15 20,300 79,800
EVG 6 5.9 6 6.04 5.85 -100 -1.67% 422,400 1,269,974 76.97 16.12 7,800 26,900
FCM 3.2 3.21 3.22 3.25 3.2 +10 +0.31% 16,700 148,387 8.99 8.79 400 6,500
FCN 13.1 12.9 13 13 12.6 -200 -1.53% 1,023,700 2,030,963 123.09 64.18 39,700 3,500
FDC 22.15 23.35 23.35 23.35 23.35 +1,200 +5.42% 25,100 902,010 54.67 4.21 0 0
FIR 5.44 5.35 5.3 5.44 5.27 -90 -1.65% 521,500 378,082 22.91 191.07 18,800 14,000
FIT 3.89 3.89 3.88 3.98 3.88 0 0.00% 108,100 1,322,340 80.14 32.97 0 0
FMC 34.45 34.6 34.8 34.8 34.55 +150 +0.44% 4,500 2,262,456 137.12 6.49 0 100
FPT＊ 72.6 71.2 72.8 73.1 71.2 -1,400 -1.93% 10,646,900 121,289,707 7,350.89 13.65 1,023,080 2,027,490
FRT 131 131 131 131.3 130 0 0.00% 324,900 22,309,534 1,352.09 28.15 135,910 187,930
FTS 24.05 23.8 24 24.4 23.8 -250 -1.04% 586,200 8,246,653 499.80 20.50 16,200 68,300
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - 0 0
FUCVREIT 6.84 0 0 0.00% - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.7 13.6 13.79 13.79 13.6 -100 -0.73% 10,200 - - - 200 0
FUEFCV50 16 15.8 16 16.02 15.8 -200 -1.25% 2,400 - - - 0 0
FUEIP100 13.2 13.3 13.2 13.3 13.2 +100 +0.76% 6,800 - - - 0 0
FUEKIV30 13.84 13.67 13.84 13.84 13.67 -170 -1.23% 11,600 - - - 10,000 300
FUEKIVFS 18.1 17.92 17.92 17.92 17.92 -180 -0.99% 100 - - - 100 0
FUEKIVND 13.59 13.49 13.49 13.49 13.49 -100 -0.74% 100 - - - 100 100
FUEMAV30 24.75 24.73 24.75 24.75 24.3 -20 -0.08% 102,300 - - - 103,110 101,000
FUEMAVND 15.47 15.37 15.4 15.4 15.28 -100 -0.65% 700 - - - 0 700
FUESSV30 25.45 25.5 25.3 25.69 25.1 +50 +0.2% 8,200 - - - 700 2,000
FUESSV50 30.2 30.29 30.4 30.4 30.15 +90 +0.3% 1,100 - - - 100 200
FUESSVFL 30.3 29.84 30.33 30.33 29.77 -460 -1.52% 17,300 - - - 200 1,500
FUETCC50 15.13 15.13 15.17 15.2 15.03 0 0.00% 2,800 - - - 0 0
FUETPVND 10.72 0 0 0.00% - - - - 0 0
FUEVFVND 36.5 36 36.6 36.63 36 -500 -1.37% 137,700 - - - 9,710 67,100
FUEVN100 26.94 26.8 26.91 26.99 26.65 -140 -0.52% 25,400 - - - 0 0
GAS 81.5 81.7 81.5 83.8 79.5 +200 +0.25% 2,476,900 197,137,995 11,947.76 17.58 269,300 517,400
GDT 17.9 17.95 17.95 17.95 17.85 +50 +0.28% 24,300 442,471 26.82 6.13 0 0
GEE 112 107.8 113 113 107.8 -4,200 -3.75% 1,347,700 69,045,815 4,184.59 12.08 17,700 33,300
GEG 14.35 14.2 14.35 14.4 14.15 -150 -1.05% 474,500 5,890,222 356.98 8.17 0 0
GEL 32.4 31.7 32.6 32.65 31.7 -700 -2.16% 1,682,600 28,213,000 1,709.88 52.14 0 4,700
GEX 33.5 32.3 33.65 33.75 32.2 -1,200 -3.58% 12,691,400 42,263,625 2,561.43 19.72 693,770 1,007,500
GHC 27.25 27.25 27.25 27.25 27 0 0.00% 2,100 1,298,803 78.72 8.09 0 0
GIL 12.3 12.6 12.3 12.85 12.2 +300 +2.44% 289,900 1,280,112 77.58 39.62 2,000 12,000
GMD 74.9 72.5 74.2 74.8 72.5 -2,400 -3.20% 1,055,100 30,920,895 1,873.99 18.89 178,590 615,700
GMH 7.35 0 0 0.00% - 121,275 7.35 - 0 0
GSP 11.2 11.2 11.2 11.3 11.15 0 0.00% 72,000 756,191 45.83 8.60 0 0
GTA 8.3 8.3 8.3 8.4 8.3 0 0.00% 2,100 81,589 4.94 13.70 0 0
GVR 34.8 34.35 34.55 35.3 34.25 -450 -1.29% 2,688,300 137,400,000 8,327.27 27.48 59,700 551,700
HAG 15.5 15.5 15.5 15.8 15.5 0 0.00% 1,632,900 19,644,689 1,190.59 - 0 18,400
HAH 54.7 54 54.7 54.9 54 -700 -1.28% 385,600 10,170,382 616.39 7.91 100 42,100
HAP 6.97 7 6.64 7 6.6 +30 +0.43% 2,500 776,596 47.07 - 0 200
HAR 3.28 3.28 3.35 3.35 3.28 0 0.00% 14,400 313,844 19.02 18.32 0 4,100
HAS 9.1 8.9 8.9 8.9 8.9 -200 -2.20% 100 69,420 4.21 - 0 0
HAX 10 10 10.15 10.15 10 0 0.00% 60,200 1,074,397 65.11 344.83 1,500 0
HCD 6.6 6.67 6.6 6.71 6.5 +70 +1.06% 92,400 246,515 14.94 12.31 3,300 510
HCM 27.5 27.55 27.4 27.95 27.2 +50 +0.18% 4,341,800 29,752,806 1,803.20 18.77 144,200 511,100
HDB 26.7 25.85 26.75 27 25.85 -850 -3.18% 15,591,700 129,386,393 7,841.60 7.21 1,042,750 5,599,600
HDC 18.15 17.9 18.15 18.3 17.9 -250 -1.38% 916,800 3,575,607 216.70 5.03 42,800 34,800
HDG 24.05 23.8 24.15 24.15 23.7 -250 -1.04% 866,800 8,805,120 533.64 11.43 8,000 178,500
HHP 14.95 14.75 14.9 15 14.65 -200 -1.34% 909,900 1,276,677 77.37 29.56 18,900 8,600
HHS 11.8 11.4 11.85 11.9 11.35 -400 -3.39% 1,738,900 4,924,640 298.46 1.30 18,200 1,600
HHV 11.95 11.8 11.95 12 11.8 -150 -1.26% 2,143,700 6,456,562 391.31 9.50 13,650 12,050
HID 4.25 4.2 4.2 4.29 4.18 -50 -1.18% 371,100 322,377 19.54 59.15 5,900 9,500
HII 6.04 5.99 6.04 6.09 5.89 -50 -0.83% 126,600 441,241 26.74 8.69 0 500
HMC 11.5 11.5 11.5 11.5 11.5 0 0.00% 2,300 313,950 19.03 10.05 0 2,000
HNA 21.5 21.6 21.6 21.6 21.6 +100 +0.47% 3,000 5,081,016 307.94 10.68 0 0
HPA 33.95 34 33.9 34.2 33.9 +50 +0.15% 49,500 9,690,000 587.27 5.81 300 6,800
HPG 24.15 24 24.15 24.25 24 -150 -0.62% 15,668,300 184,211,181 11,164.31 12.16 577,230 1,745,200
HPX 4.4 4.39 4.4 4.5 4.39 -10 -0.23% 552,600 1,335,300 80.93 11.31 1,800 28,100
HQC 2.45 2.42 2.45 2.46 2.42 -30 -1.22% 1,795,100 1,395,370 84.57 19.84 0 123,800
HRC 48 45 48 48 44.7 -3,000 -6.25% 7,100 1,359,298 82.38 38.69 0 0
HSG 12.8 12.55 12.85 12.85 12.5 -250 -1.95% 3,418,300 10,131,147 614.01 11.04 403,700 22,800
HSL 4.88 4.78 4.85 4.9 4.78 -100 -2.05% 62,100 184,352 11.17 - 5,100 4,500
HT1 13.9 13.8 13.95 13.95 13.75 -100 -0.72% 96,700 5,265,941 319.15 19.25 0 11,600
HTG 40.9 40.9 40.9 40.9 40.9 0 0.00% 6,600 1,472,511 89.24 5.46 0 0
HTI 23.7 23.7 23.7 23.8 23.65 0 0.00% 20,100 591,296 35.84 3.55 0 0
HTL 21.2 0 0 0.00% - 254,400 15.42 - 0 0
HTN 7.6 7.53 7.7 7.7 7.53 -70 -0.92% 63,500 671,047 40.67 37.84 0 6,600
HTV 13.6 14.2 14.2 14.2 14.2 +600 +4.41% 100 186,077 11.28 11.73 0 0
HU1 5.9 5.6 5.65 5.65 5.6 -300 -5.08% 1,700 56,000 3.39 14.85 0 0
HUB 13 12.9 13 13 12.9 -100 -0.77% 5,900 390,133 23.64 5.89 0 300
HVH 11.5 11.4 11.45 11.5 11.2 -100 -0.87% 151,400 723,778 43.87 11.84 2,500 17,800
HVN 21.8 21.5 21.8 21.8 21.5 -300 -1.38% 318,200 66,897,212 4,054.38 7.29 1,300 11,100
ICT 18 17.3 17.25 18 17.25 -700 -3.89% 400 556,801 33.75 17.51 0 0
IDI 5.79 5.74 5.74 5.79 5.74 -50 -0.86% 289,100 1,568,011 95.03 12.24 0 0
IJC 9.76 9.68 9.82 9.82 9.68 -80 -0.82% 1,062,600 6,094,341 369.35 7.34 4,900 59,800
ILB 21.55 21.6 21.9 21.9 21.6 +50 +0.23% 10,200 825,109 50.01 8.18 0 300
IMP 46.5 46.1 46.5 46.6 46.1 -400 -0.86% 6,600 7,099,813 430.29 23.33 0 0
ITC 12.5 12.4 12.5 12.8 12.4 -100 -0.80% 278,400 1,189,595 72.10 24.27 0 0
ITD 15.95 15.9 15.95 15.95 15.65 -50 -0.31% 132,100 416,148 25.22 8.64 0 0
JVC 3.7 3.68 3.69 3.71 3.66 -20 -0.54% 151,900 414,001 25.09 8.29 0 1,000
KBC 30.75 30.6 30.8 30.9 30.1 -150 -0.49% 2,488,400 28,817,696 1,746.53 12.49 439,500 987,800
KDC 48.3 50.4 48.55 51 48.3 +2,100 +4.35% 893,300 14,606,238 885.23 27.95 250,000 12,600
KDH 23 23 23 23.4 22.8 0 0.00% 2,841,500 25,810,943 1,564.30 26.44 408,800 432,900
KHG 5.06 5.05 5.05 5.05 4.96 -10 -0.20% 3,487,600 2,269,648 137.55 33.01 100 603,400
KHP 10.1 10.1 10.05 10.1 10 0 0.00% 15,000 609,805 36.96 10.76 0 0
KLB 14.3 14.4 14.35 14.7 14.35 +100 +0.7% 506,800 8,328,536 504.76 4.49 98,700 14,500
KMR 2.83 2.83 2.84 2.84 2.82 0 0.00% 3,800 160,964 9.76 32.16 90,000 300
KOS 37.8 37.9 37.8 37.9 37.3 +100 +0.26% 343,700 8,204,643 497.25 430.68 0 29,500
KSB 15.45 15.15 15.45 15.5 15.15 -300 -1.94% 631,300 1,733,822 105.08 12.89 0 20,500
L10 26.5 0 0 0.00% - 259,435 15.72 - 0 0
LAF 17.2 17.3 17.25 17.3 17.25 +100 +0.58% 1,600 263,445 15.97 6.91 0 0
LBM 28.65 28.9 28.1 28.9 28.1 +250 +0.87% 10,500 1,156,000 70.06 8.14 10,000 0
LCG 9.21 9.18 9.21 9.23 9.16 -30 -0.33% 853,200 1,896,608 114.95 13.44 0 24,100
LDG 2.99 2.91 3.03 3.03 2.91 -80 -2.68% 1,011,400 743,842 45.08 8.04 0 472,900
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
LGL 5.7 5.6 5.7 5.7 5.56 -100 -1.75% 170,100 288,384 17.48 14.11 0 4,300
LHG 27.25 27.05 27.25 27.25 27 -200 -0.73% 117,300 1,352,825 81.99 5.30 1,000 0
LIX 29.35 29 29.3 29.35 29 -350 -1.19% 3,200 1,879,200 113.89 10.48 0 400
LM8 14.5 0 0 0.00% - 136,136 8.25 - 0 0
LPB 54 53 54 54.6 53 -1,000 -1.85% 1,104,900 158,325,951 9,595.51 13.86 664,300 154,100
LSS 8.24 8.28 8.25 8.29 8.22 +40 +0.49% 133,600 745,420 45.18 6.12 0 0
MBB 25.4 25 25.4 25.6 25 -400 -1.57% 9,614,600 201,374,998 12,204.55 7.52 634,500 1,066,980
MCH 132.2 130.5 132.3 132.3 130 -1,700 -1.29% 63,300 168,927,156 10,238.01 23.48 600 8,610
MCM 28.1 27.85 27.7 28.05 27.1 -250 -0.89% 32,900 3,063,500 185.67 15.78 300 500
MCP 27.55 27.5 27.55 27.55 27.4 -50 -0.18% 19,500 546,374 33.11 59.01 0 0
MDG 35.95 36.4 36 36.4 36 +450 +1.25% 800 375,822 22.78 8.72 0 0
MHC 9.55 9.55 9.8 9.8 9.55 0 0.00% 7,000 415,198 25.16 2.53 0 100
MIG 18.2 18.6 18 18.8 18 +400 +2.2% 1,426,900 3,933,964 238.42 11.98 907,400 30,000
MSB 15 15.1 15 15.15 14.7 +100 +0.67% 28,816,700 47,112,000 2,855.27 8.37 4,786,600 3,547,000
MSH 34.55 34.4 34.6 34.6 34.3 -150 -0.43% 84,700 3,870,723 234.59 6.30 0 35,300
MSN 76.5 75.5 76.6 76.9 75.5 -1,000 -1.31% 3,042,800 114,797,140 6,957.40 27.86 562,800 431,680
MWG 80 77.7 80 80.3 77.7 -2,300 -2.88% 4,026,400 114,096,508 6,914.94 16.28 1,458,800 823,280
NAB 12.45 12.2 12.45 12.5 12.2 -250 -2.01% 1,315,200 25,117,632 1,522.28 5.00 4,010 230,800
NAF 53.3 53.2 53.4 53.7 52.7 -100 -0.19% 503,200 3,254,882 197.27 20.73 26,700 19,200
NBB 17.6 17.6 17.3 17.6 17.3 0 0.00% 17,700 1,762,812 106.84 197.75 0 0
NCT 91.2 91 91.2 91.9 90.9 -200 -0.22% 13,300 2,381,082 144.31 6.73 1,700 4,900
NHA 11.9 11.75 11.9 11.95 11.75 -150 -1.26% 43,100 761,270 46.14 6.94 0 4,300
NHH 10.3 10.35 10.3 10.4 10.25 +50 +0.49% 16,600 1,169,177 70.86 8.05 0 0
NHT 11.8 11.85 12 12 11.75 +50 +0.42% 16,800 284,444 17.24 5.90 0 0
NKG 13.95 13.7 14.05 14.05 13.7 -250 -1.79% 1,724,000 6,131,721 371.62 30.31 0 45,400
NLG 26.4 26.55 26.25 26.8 26.15 +150 +0.57% 1,462,600 12,879,336 780.57 19.48 620,400 162,500
NNC 47.6 47.3 46.7 47.5 45.4 -300 -0.63% 36,500 1,036,816 62.84 7.71 970 10,500
NO1 5.04 4.97 5.12 5.12 4.97 -70 -1.39% 36,100 119,280 7.23 15.63 0 0
NSC 75.5 75.5 75.5 75.5 75.5 0 0.00% 300 1,326,876 80.42 6.15 300 100
NT2 24 23 23.95 23.95 23 -1,000 -4.17% 672,100 6,621,149 401.28 6.01 10,900 217,400
NTC 139.5 139.8 140 140 139.8 +300 +0.22% 700 3,355,197 203.35 10.43 0 0
NTL 16.5 16.15 16.5 16.5 16.15 -350 -2.12% 197,300 1,969,975 119.39 121.43 0 18,000
NVL 15.4 15.05 15.45 15.7 15.05 -350 -2.27% 7,728,500 33,591,879 2,035.87 17.36 645,900 389,210
NVT 7.76 7.8 7.8 7.8 7.8 +40 +0.52% 100 705,900 42.78 40.21 0 0
OCB 12 11.75 12 12 11.75 -250 -2.08% 2,526,600 31,290,864 1,896.42 7.86 57,200 320,500
OGC 3.29 3.39 3.21 3.45 3.21 +100 +3.04% 1,826,200 1,017,000 61.64 15.13 39,900 42,300
OPC 24.85 23.3 23.3 23.3 23.3 -1,550 -6.24% 200 1,492,386 90.45 15.15 0 0
ORS 13.15 13.1 13.2 13.25 13.1 -50 -0.38% 950,000 8,173,495 495.36 37.22 61,000 28,200
PAC 22.95 22.5 23 23 22.4 -450 -1.96% 201,300 1,568,415 95.06 14.81 0 0
PAN 33.05 32.9 33 33.2 32.9 -150 -0.45% 1,688,600 6,872,637 416.52 10.73 52,100 353,100
PC1 19.6 19.05 19.5 19.65 19.05 -550 -2.81% 4,204,800 7,834,986 474.85 8.52 483,700 816,200
PDN 108 109 108 109 106.1 +1,000 +0.93% 1,200 6,056,674 367.07 14.83 0 0
PDR 17 16.5 17 17.1 16.45 -500 -2.94% 15,848,700 16,463,855 997.81 30.90 607,000 52,800
PDV 9.13 9.06 9.13 9.13 9.05 -70 -0.77% 13,500 718,593 43.55 7.22 2,100 0
PET 50 48.85 49.65 50.5 48.3 -1,150 -2.30% 1,556,700 5,213,376 315.96 21.20 0 0
PGC 13.65 13.55 13.5 13.55 13.5 -100 -0.73% 3,000 817,597 49.55 11.24 100 0
PGD 24 23.9 22.4 23.9 22.4 -100 -0.42% 900 2,366,036 143.40 15.14 0 0
PGI 18 18.1 18.1 18.1 18.1 +100 +0.56% 100 2,007,232 121.65 8.18 0 0
PGV 23.5 23.4 23.7 23.7 23.15 -100 -0.43% 2,300 26,289,152 1,593.28 7.07 0 900
PHC 4.98 4.67 4.98 4.98 4.67 -310 -6.22% 46,700 236,685 14.34 10.69 100 0
PHR 67.5 67.2 68.5 70.7 67.2 -300 -0.44% 809,500 9,105,546 551.85 20.72 14,400 186,100
PIT 7.6 7.11 7.11 7.11 7.11 -490 -6.45% 100 101,035 6.12 - 0 0
PJT 8.9 8.9 8.9 8.9 8.9 0 0.00% 300 221,457 13.42 11.90 0 0
PLP 4.26 4.21 4.26 4.26 4.2 -50 -1.17% 2,900 378,899 22.96 10.24 0 300
PLX 39.45 39.45 39.35 40.5 38.55 0 0.00% 3,792,300 50,124,864 3,037.87 26.80 340,700 661,330
PMG 6.99 6.53 6.99 6.99 6.53 -460 -6.58% 200 302,576 18.34 14.64 0 100
PNC 29.8 29.95 29.8 31.8 29.8 +150 +0.5% 300 323,441 19.60 158.47 0 0
PNJ 65.3 65.9 65.3 66.2 64.5 +600 +0.92% 958,700 33,722,477 2,043.79 8.61 333,600 89,100
POW 14.05 13.85 14.05 14.3 13.85 -200 -1.42% 7,060,500 42,489,663 2,575.13 15.90 16,500 677,490
PPC 9.89 9.83 9.89 9.92 9.83 -60 -0.61% 148,500 3,151,626 191.01 19.09 0 0
PTB 39.95 39.5 39.6 39.85 39.5 -450 -1.13% 36,500 3,172,880 192.30 5.32 0 6,400
PTC 6.92 6.5 6.87 6.87 6.44 -420 -6.07% 2,000 209,246 12.68 4.28 0 0
PTL 2.57 2.59 2.5 2.59 2.5 +20 +0.78% 5,600 259,000 15.70 - 0 0
PVD 30.15 30 30.2 30.65 29.8 -150 -0.50% 2,752,500 16,676,400 1,010.69 19.47 91,900 394,200
PVP 17.45 17.5 17.45 17.95 17.35 +50 +0.29% 784,500 1,814,793 109.99 9.89 16,000 88,400
PVT 22.1 21.9 22.1 22.4 21.75 -200 -0.90% 3,580,700 10,291,494 623.73 10.55 209,600 660,100
QCG 12.95 12.75 12.95 12.95 12.7 -200 -1.54% 62,300 3,507,897 212.60 20.47 15,300 12,700
QNP 31 31.8 31.2 31.8 31 +800 +2.58% 1,900 1,285,036 77.88 9.01 0 0
RAL 86.1 84.6 85.2 85.2 84.6 -1,500 -1.74% 500 1,992,112 120.73 5.52 0 0
REE 53.3 53 53.5 53.7 53 -300 -0.56% 396,200 33,013,649 2,000.83 11.35 510 0
RYG 9.94 9.85 9.94 10 9.59 -90 -0.91% 345,900 443,250 26.86 11.87 200 2,700
S4A 32.5 0 0 0.00% - 1,371,500 83.12 - 0 0
SAB 47.75 47.2 47.7 47.7 47.2 -550 -1.15% 345,600 60,536,944 3,668.91 14.10 28,500 27,600
SAM 6.49 6.46 6.49 6.55 6.46 -30 -0.46% 91,900 2,454,548 148.76 25.74 1,000 8,470
SAV 15.35 15.35 15.4 15.4 15.35 0 0.00% 1,400 399,614 24.22 41.15 100 0
SBA 27.9 27.55 27.75 27.75 26.4 -350 -1.25% 3,700 1,666,452 101.00 9.83 0 0
SBG 12.3 12.4 12.3 12.45 12.25 +100 +0.81% 100,500 620,000 37.58 16.17 2,100 1,100
SBT 20.95 20.75 20.95 20.95 20.55 -200 -0.95% 448,300 18,808,112 1,139.89 24.94 2,000 44,600
SBV 6.49 6.48 6.48 6.48 6.48 -10 -0.15% 100 185,912 11.27 - 0 0
SC5 16.05 0 0 0.00% - 240,485 14.57 - 0 0
SCR 5.43 5.36 5.43 5.46 5.36 -70 -1.29% 897,800 2,307,989 139.88 30.28 2,100 27,600
SCS 51.6 51.6 51.6 51.8 51.4 0 0.00% 65,600 5,267,172 319.22 7.26 2,700 5,800
SFC 17.05 0 0 0.00% - 192,519 11.67 - 0 0
SFG 10.55 0 0 0.00% - 505,317 30.63 - 0 0
SFI 28.5 27.1 27.2 27.2 27.1 -1,400 -4.91% 1,100 658,856 39.93 7.00 0 0
SGN 52.3 52.8 52.6 53 52.4 +500 +0.96% 4,000 1,768,726 107.20 10.00 0 1,000
SGR 14.6 14.5 14.6 14.65 14.3 -100 -0.68% 36,100 1,013,187 61.41 12.32 500 2,600
SGT 15.2 15 14.7 15 14.5 -200 -1.32% 4,500 2,220,048 134.55 6.67 0 0
SHA 4 4 4 4 4 0 0.00% 800 140,475 8.51 8.39 0 0
SHB 14 13.8 14 14.05 13.7 -200 -1.43% 50,474,100 66,153,113 4,009.28 5.30 221,800 5,033,200
SHI 14.1 14.1 14.05 14.1 14 0 0.00% 109,300 2,396,289 145.23 47.64 0 1,900
SHP 34 34.25 34.25 34.25 34.25 +250 +0.74% 100 3,466,318 210.08 12.09 0 0
SIP 51.8 51.3 51.8 51.8 51 -500 -0.97% 201,800 12,420,394 752.75 10.32 800 3,000
SJD 14.1 14.1 14.15 14.15 14 0 0.00% 41,300 972,881 58.96 6.06 20,600 3,100
SJS 53 51.1 53 53 51.1 -1,900 -3.58% 29,500 15,200,964 921.27 41.89 600 1,200
SKG 9.18 9.25 9.33 9.33 9.15 +70 +0.76% 26,300 615,104 37.28 12.83 0 500
SMA 9.98 10.45 10.45 10.45 10.45 +470 +4.71% 100 212,687 12.89 16.23 0 0
SMB 38.05 38.05 38 38.05 38 0 0.00% 11,100 1,135,665 68.83 7.42 200 0
SMC 11.45 11.25 11.25 11.45 11.25 -200 -1.75% 226,700 828,077 50.19 4.60 0 38,200
SPM 8.82 0 0 0.00% - 121,451 7.36 - 0 0
SRC 54.7 0 0 0.00% - 1,535,066 93.03 - 0 0
SRF 8.1 7.84 7.63 7.99 7.56 -260 -3.21% 38,600 264,888 16.05 13.27 0 6,000
SSB＊ 14.85 14.45 14.85 14.95 14.3 -400 -2.69% 1,855,600 41,110,250 2,491.53 7.69 43,100 329,600
SSC 29.3 0 0 0.00% - 388,863 23.57 - 0 0
SSI 27.9 27.55 27.9 28.2 27.55 -350 -1.25% 15,081,800 68,629,743 4,159.38 13.42 279,500 1,151,790
ST8 3.02 3 2.96 3.02 2.93 -20 -0.66% 167,500 77,163 4.68 - 0 0
STB 68.3 68 68.4 69.4 68 -300 -0.44% 7,107,900 128,194,669 7,769.37 21.59 654,100 815,000
STG 32.65 0 0 0.00% - 3,207,972 194.42 - 0 0
STK 12.15 12.1 12.1 12.1 12 -50 -0.41% 29,100 1,695,490 102.76 33.89 0 11,800
SVC 16.4 16.4 16.4 16.4 16.4 0 0.00% 1,900 1,529,592 92.70 3.41 0 0
SVD 4.22 4.51 4.25 4.51 4.25 +290 +6.87% 16,000 124,503 7.55 98.04 0 0
SVT 10.6 10.6 10.6 10.6 10.6 0 0.00% 100 183,496 11.12 6.83 0 0
SZC 24.7 24.3 24.85 24.85 24.3 -400 -1.62% 680,800 4,373,656 265.07 13.78 0 329,200
SZL 52.7 51.5 51.7 52.3 51.4 -1,200 -2.28% 9,500 1,436,981 87.09 12.51 0 0
TAL 31.45 31 31.5 31.7 31 -450 -1.43% 74,300 11,160,000 676.36 15.99 0 1,200
TBC 32.95 31.85 32 32 31.8 -1,100 -3.34% 4,200 2,022,475 122.57 10.52 100 200
TCB 33.65 32.6 33.6 33.6 32.6 -1,050 -3.12% 8,065,900 231,011,437 14,000.69 9.13 116,370 1,172,750
TCD 1.89 0 0 0.00% - 634,701 38.47 - 0 0
TCH 15.75 15.45 15.7 15.9 15.4 -300 -1.90% 3,754,300 14,092,088 854.07 12.07 0 634,100
TCI 11.4 11.45 11.6 11.6 11.4 +50 +0.44% 107,000 1,323,860 80.23 113.37 3,700 1,200
TCL 31 30.9 31 31 30.85 -100 -0.32% 7,200 931,896 56.48 7.08 0 600
TCM 21.2 21.15 21.2 21.25 20.95 -50 -0.24% 1,131,700 2,369,620 143.61 9.79 18,900 15,000
TCO 14.5 14.15 14.5 14.5 14.1 -350 -2.41% 65,300 443,187 26.86 11.87 0 12,500
TCR 2.35 2.37 2.35 2.39 2.35 +20 +0.85% 6,100 24,566 1.49 53.86 0 0
TCT 18.1 18.1 18.4 18.4 18.1 0 0.00% 2,800 231,463 14.03 9.08 0 0
TCX 43 41.8 42.9 43.3 41.8 -1,200 -2.79% 1,543,700 96,624,190 5,856.01 15.41 19,100 826,600
TDC 10.55 10.7 10.55 10.85 10.55 +150 +1.42% 104,900 1,361,340 82.51 5.05 0 8,000
TDG 2.51 2.5 2.54 2.54 2.45 -10 -0.40% 73,000 60,528 3.67 10.59 0 0
TDH 3.82 3.75 3.87 3.87 3.73 -70 -1.83% 104,200 422,448 25.60 3.89 3,100 0
TDM 57.2 57.2 57.2 57.2 57.1 0 0.00% 600 6,354,920 385.15 32.72 200 0
TDP 28.8 28.8 28.6 28.8 28.6 0 0.00% 131,900 2,698,548 163.55 26.30 0 0
TDW 47.4 0 0 0.00% - 402,900 24.42 - 0 0
TEG 6.37 6.37 6.39 6.39 6.37 0 0.00% 15,000 769,538 46.64 34.43 0 0
THG 42.6 42.8 42.6 42.85 42.6 +200 +0.47% 7,600 1,332,360 80.75 9.04 200 0
TIP 18.3 18.15 18.2 18.3 18.15 -150 -0.82% 33,100 1,179,893 71.51 5.46 0 1,800
TIX 41.25 0 0 0.00% - 1,237,500 75.00 - 0 0
TLD 8.49 8.5 8.48 8.52 8.46 +10 +0.12% 276,300 660,802 40.05 9.98 14,600 0
TLG 49.05 49.05 49.3 49.3 48.55 0 0.00% 98,600 4,734,715 286.95 12.28 20,000 28,700
TLH 4.6 4.59 4.6 4.61 4.57 -10 -0.22% 423,600 515,549 31.25 102.00 0 5,900
TMP 46.5 46.7 46.5 46.7 46.5 +200 +0.43% 300 3,269,000 198.12 10.30 0 0
TMS 40.15 38.5 38.5 38.5 38.5 -1,650 -4.11% 100 6,649,819 403.02 18.56 0 0
TMT 11.75 11.8 12 12 11.8 +50 +0.43% 3,100 435,160 26.37 6.92 2,100 1,000
TN1 14 14.2 14.2 14.2 14.2 +200 +1.43% 100 853,356 51.72 3.20 0 0
TNC 31 31 31 31 31 0 0.00% 100 596,750 36.17 16.29 0 0
TNH 9.64 9.6 9.58 9.68 9.5 -40 -0.41% 101,400 1,590,979 96.42 - 1,600 25,200
TNI 4.76 4.92 4.5 4.95 4.5 +160 +3.36% 37,100 258,300 15.65 5.91 0 0
TNT 10.6 10.5 10.1 10.6 10.05 -100 -0.94% 53,000 535,500 32.45 39.18 15,500 2,400
TPB 16.25 15.9 16.25 16.25 15.9 -350 -2.15% 7,024,400 44,107,345 2,673.17 5.96 116,300 539,290
TPC 8.8 8.23 8.22 8.23 8.22 -570 -6.48% 800 138,404 8.39 23.58 0 0
TRA 80.5 80.4 79.5 80.5 79.5 -100 -0.12% 8,400 3,332,623 201.98 15.37 0 0
TRC 74.9 76 75.5 76.5 75 +1,100 +1.47% 16,000 2,280,000 138.18 8.92 100 1,400
TSA 15.3 15.2 15.25 15.3 15.05 -100 -0.65% 111,900 614,460 37.24 21.59 2,100 4,400
TSC 2.22 2.23 2.23 2.25 2.22 +10 +0.45% 61,900 438,995 26.61 - 0 0
TTA 10.6 10.3 10.6 10.65 10.2 -300 -2.83% 2,994,200 1,839,159 111.46 9.86 0 0
TTE 33.9 0 0 0.00% - 965,825 58.53 - 0 0
TTF 2.28 2.28 2.3 2.31 2.27 0 0.00% 413,900 897,254 54.38 84.44 0 4,100
TV2 30.2 29.9 30.65 30.65 29.9 -300 -0.99% 161,100 2,019,032 122.37 21.34 0 38,800
TVB 7.3 7.27 7.48 7.48 7.26 -30 -0.41% 10,500 793,313 48.08 38.06 0 500
TVS 13.1 13 13.15 13.2 13 -100 -0.76% 32,400 2,917,719 176.83 8.67 0 0
TVT 16.35 0 0 0.00% - 343,350 20.81 - 0 0
TYA 18.35 18.35 18.35 18.35 18.35 0 0.00% 10,100 112,401 6.81 4.90 0 3,200
UIC 64 64 64 64 64 0 0.00% 600 531,200 32.19 5.24 0 0
VAB 10.8 10.4 10.8 10.95 10.4 -400 -3.70% 1,664,700 8,490,151 514.55 4.94 164,500 40,000
VCA 6.6 6.5 6.58 6.58 6.5 -100 -1.52% 1,000 98,718 5.98 - 0 0
VCB 64.2 62.8 64.2 64.2 62.8 -1,400 -2.18% 4,972,400 524,736,396 31,802.21 16.29 690,420 319,350
VCF 293 0 0 0.00% - 7,787,687 471.98 - 0 0
VCG 20.8 20.6 20.8 20.95 20.6 -200 -0.96% 2,755,400 13,317,248 807.11 3.63 2,500 14,600
VCI 25.1 25 25.2 25.55 25 -100 -0.40% 6,066,100 28,690,798 1,738.84 13.48 152,400 1,010,710
VCK 33.55 33 33.45 33.7 33 -550 -1.64% 1,701,600 50,220,248 3,043.65 12.04 29,900 250,100
VDP 54.9 0 0 0.00% - 1,212,378 73.48 - 0 0
VDS 13.55 14 13.65 14.15 13.6 +450 +3.32% 1,372,300 3,808,000 230.79 13.28 102,300 55,200
VFG 48 47.35 48 48 47.35 -650 -1.35% 2,100 1,975,092 119.70 6.15 100 100
VGC 43.3 42.75 43.35 43.4 42.75 -550 -1.27% 753,900 19,166,963 1,161.63 13.66 6,100 152,700
VHC 58.3 58.8 58.5 59.2 58.5 +500 +0.86% 94,100 12,315,846 746.41 9.31 4,100 700
VHM 147.4 157.7 146 157.7 145.2 +10,300 +6.99% 8,918,500 647,738,873 39,256.90 15.46 1,717,010 1,947,070
VIB 16.7 16.3 16.7 16.95 16.3 -400 -2.40% 16,751,900 55,485,293 3,362.75 7.62 280,100 642,960
VIC 210.8 210.8 209.1 217.5 206.1 0 0.00% 3,051,200 1,630,220,092 98,801.22 147.21 529,530 664,580
VID 4.8 4.8 4.89 4.89 4.8 0 0.00% 300 196,013 11.88 436.36 0 0
VIP 11.35 11.35 11.4 11.45 11.35 0 0.00% 154,000 777,145 47.10 11.81 10,000 2,900
VIX 18.35 17.6 18.25 18.6 17.6 -750 -4.09% 60,299,500 3,314,791 200.90 4.98 573,250 1,889,310
VJC 172.1 170.4 172.2 172.5 170 -1,700 -0.99% 999,300 100,810,571 6,109.73 45.71 67,900 65,200
VMD 14.2 0 0 0.00% - 219,252 13.29 - 0 0
VND 17.75 17.8 17.85 18.3 17.8 +50 +0.28% 29,145,900 27,096,938 1,642.24 13.40 2,678,400 2,447,700
VNE 2.91 3.11 3.1 3.11 3 +200 +6.87% 3,351,200 255,433 15.48 - 100,000 88,400
VNG 6.5 6.5 6.5 6.5 6.5 0 0.00% 10,000 632,298 38.32 97.01 0 0
VNL 18.55 18.65 18.3 18.8 18.3 +100 +0.54% 5,300 263,720 15.98 4.93 0 0
VNM 58.8 59 59 59.8 59 +200 +0.34% 3,798,600 123,307,371 7,473.17 14.65 2,443,100 1,292,360
VNS 7.58 7.75 7.75 7.75 7.73 +170 +2.24% 12,600 525,909 31.87 13.72 0 0
VOS 12.7 12.45 12.7 12.75 12.4 -250 -1.97% 393,700 1,743,000 105.64 5.72 1,300 52,700
VPB 28.05 27.3 28.05 28.1 27.3 -750 -2.67% 12,835,600 216,596,114 13,127.04 9.03 628,500 1,447,470
VPD 25.55 25.4 25.55 25.6 25 -150 -0.59% 4,600 2,707,377 164.08 10.32 0 100
VPG 3.26 3.29 3.26 3.33 3.26 +30 +0.92% 101,500 290,888 17.63 - 5,200 10,400
VPH 3.84 3.77 3.85 3.85 3.76 -70 -1.82% 15,100 359,499 21.79 - 0 0
VPI 62.3 62.1 62.4 62.4 61.6 -200 -0.32% 1,890,500 19,875,079 1,204.55 50.86 102,000 190,700
VPL 91.7 91.8 90.8 93.8 90 +100 +0.11% 615,400 164,624,975 9,977.27 148.54 13,500 96,500
VPS 8.73 8.68 8.73 8.75 8.68 -50 -0.57% 3,500 212,320 12.87 9.07 0 0
VPX 27.6 27.3 27.6 27.8 27.3 -300 -1.09% 860,300 51,187,500 3,102.27 11.86 73,100 508,200
VRC 13 13 12.55 13.55 12.55 0 0.00% 1,300 650,000 39.39 1,083.33 0 1,000
VRE 31.25 32.25 31.3 32.8 31.15 +1,000 +3.2% 6,400,700 73,282,269 4,441.35 11.37 783,600 1,105,740
VSC 20.6 20.2 20.65 20.7 20.15 -400 -1.94% 2,967,600 7,562,281 458.32 22.00 0 73,300
VSH 42.75 42.8 42.8 42.8 42.8 +50 +0.12% 1,600 10,111,125 612.80 11.72 0 0
VSI 22.05 0 0 0.00% - 291,060 17.64 - 0 0
VTB 13.5 13.5 13.55 13.55 13.5 0 0.00% 400 145,861 8.84 9.36 0 0
VTO 12.1 12.1 12.1 12.15 12.05 0 0.00% 107,800 966,387 58.57 10.58 5,600 0
VTP 66.8 65.2 66.9 67.4 65.2 -1,600 -2.40% 570,100 7,940,254 481.23 22.78 15,200 101,300
VVS 120.5 117 120.5 122.5 114 -3,500 -2.90% 94,200 2,518,425 152.63 7.84 10,800 1,200
YBM 10.3 10 10 10 10 -300 -2.91% 4,300 321,745 19.50 6.25 0 0
YEG 9.25 9.21 9.25 9.29 9.21 -40 -0.43% 340,600 1,890,136 114.55 21.82 5,800 100
合計 8,648,340,544 524,141.85 40,449,980 62,937,350
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