会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/03/20 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 1,647.81
-51.32/-3.02%
売買高（相対取引を含む） 961,235,269 株
（前日比 +9.09%）
値上がり銘柄数 99
値下がり銘柄数 253
変わらず銘柄数 73
総銘柄数 425
売買代金（相対取引を含む） 31,093,412 百万VND
（前日比 +27.27%）
前日終値 1699.13 (03/19) 
始値 1698.62
高値  1698.62
安値 1647.16 
年初来高値 1,902.93 (01/13) 
年初来安値 1647.81 (03/20) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 175,870,340 243,266,360 -67,396,020
VNX Allshare 2,696.34 -66.75 -2.42% VNSML 1,391.25 -16.50 -1.17% VN50Growth 950.22 -25.45 -2.61%
VN30 1,797.99 -56.20 -3.03% VNALL 1,708.79 -43.65 -2.49% VN Diamond 2,466.15 -36.55 -1.46%
VNMID 2,111.97 -24.10 -1.13% VNFIN Lead 2,751.03 -36.60 -1.31% VNMITECH 868.90 -14.27 -1.62%
VN100 1,726.81 -44.93 -2.54% VNFIN Select 2,797.41 -51.17 -1.8% VNDIVIDEND 1,034.23 -24.40 -2.3%
VNSHINE 881.70 -17.07 -1.9%
産業トレンド
-0.89 +0.16 +0.10 -1.28 -1.38 -0.63
-1.35 -0.98 -1.48 -0.27 -1.36 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/03/20 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 6.95 7 7.02 6.95 -50 -0.71% 617,400 2,736,512 163.86 7.21 6,100 69,300
AAM 6.4 6.36 6.38 6.38 6.36 -40 -0.63% 1,200 66,470 3.98 37.86 0 0
AAT 3.04 2.97 3.01 3.04 2.9 -70 -2.30% 61,800 210,333 12.59 - 0 0
ABR 13 12.2 12.2 12.2 12.2 -800 -6.15% 100 244,000 14.61 12.36 0 0
ABS 3.01 2.96 3.08 3.08 2.86 -50 -1.66% 288,900 236,800 14.18 98.67 0 0
ABT 60.5 60.9 60.6 60.9 59.3 +400 +0.66% 2,600 717,235 42.95 7.99 0 0
ACB 23.6 23 23.4 23.5 23 -600 -2.54% 13,775,200 118,143,102 7,074.44 7.61 1,729,500 7,552,810
ACC 12.7 12.6 12.55 12.6 12.05 -100 -0.79% 38,900 1,323,000 79.22 25.30 0 0
ACG 34.95 34.6 34.9 35 34.55 -350 -1.00% 600 5,217,263 312.41 12.42 0 0
ACL 13.55 13.5 12.85 13.6 12.8 -50 -0.37% 1,100 677,147 40.55 62.79 100 0
ADG 8.66 9.1 8.71 9.1 8.71 +440 +5.08% 3,600 194,563 11.65 10.94 0 0
ADP 23 23 23 23 22.9 0 0.00% 10,200 529,917 31.73 6.21 0 0
ADS 8.22 8.18 8.17 8.19 8 -40 -0.49% 144,700 624,909 37.42 12.26 3,900 0
AFX 10.35 10.1 10.35 10.35 10.05 -250 -2.42% 78,800 - - 12.63 0 0
AGG 12.9 12.7 12.85 12.85 12.7 -200 -1.55% 479,800 2,064,107 123.60 6.94 49,300 3,700
AGR 14.5 14.4 14.5 14.65 14.25 -100 -0.69% 347,500 3,287,690 196.87 25.62 9,400 15,200
ANT 35.95 35.85 34.2 35.95 34 -100 -0.28% 35,200 - - 9.02 0 0
ANV 23.3 23.05 23.45 23.45 23 -250 -1.07% 674,800 6,137,195 367.50 128.77 143,500 37,100
APG 6.21 5.78 5.86 6.16 5.78 -430 -6.92% 3,670,200 1,292,535 77.40 - 7,700 28,100
APH 5.6 5.46 5.6 5.6 5.46 -140 -2.50% 300,300 1,331,608 79.74 11.19 0 0
ASG 16.8 16.65 16.65 16.65 16.65 -150 -0.89% 500 1,511,565 90.51 52.19 0 0
ASM 5.65 5.62 5.65 5.7 5.6 -30 -0.53% 244,100 2,288,431 137.03 10.87 400 21,800
ASP 4.95 4.9 4.95 4.95 4.88 -50 -1.01% 66,700 182,964 10.96 25.65 0 0
AST 70.5 70 70.5 70.5 70 -500 -0.71% 15,400 3,150,000 188.62 22.02 12,500 1,000
BAF 34.95 34.95 34.6 35 34.5 0 0.00% 1,666,000 10,625,556 636.26 22.46 127,500 588,570
BCE 11.1 11.1 11 11.1 10.9 0 0.00% 21,700 388,500 23.26 5.21 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 52.8 52.8 52.8 53.7 52.7 0 0.00% 545,700 54,648,000 3,272.34 26.27 23,900 10,000
BFC 59.5 55.4 58.1 58.6 55.4 -4,100 -6.89% 125,100 3,167,107 189.65 11.36 5,300 28,800
BHN 30.7 30.65 29.8 30.65 29.8 -50 -0.16% 1,400 7,104,670 425.43 19.17 0 0
BIC 22.8 23.45 22.55 23.45 22.45 +650 +2.85% 101,100 2,750,143 164.68 5.51 39,400 23,200
BID 40.65 39.75 40.65 41.1 39.6 -900 -2.21% 10,147,300 279,099,136 16,712.52 12.41 647,010 4,277,850
BKG 2.57 2.61 2.55 2.68 2.54 +40 +1.56% 146,000 186,900 11.19 12.55 0 0
BMC 14 13.9 14.25 14.25 13.1 -100 -0.71% 40,300 172,258 10.31 21.86 0 0
BMI 16.45 16.45 16.4 16.7 16.25 0 0.00% 206,800 2,476,508 148.29 10.52 500 39,700
BMP 128 129.5 128.1 130.5 128.1 +1,500 +1.17% 155,600 10,600,991 634.79 10.70 10,400 52,200
BRC 12.25 11.95 12.05 12.25 11.95 -300 -2.45% 5,900 147,881 8.86 7.11 0 0
BSI 34.9 34.2 34.75 34.8 34.2 -700 -2.01% 181,500 8,391,515 502.49 18.47 9,700 800
BSR 29.3 28.05 29 29.95 27.25 -1,250 -4.27% 34,027,800 140,454,756 8,410.46 138.18 9,775,750 2,966,700
BTP 8.46 8.58 8.46 8.75 8.46 +120 +1.42% 100,600 518,966 31.08 12.12 1,400 1,100
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
BVH 74.4 76 73.9 77.6 73.9 +1,600 +2.15% 901,300 56,416,530 3,378.24 26.73 225,300 325,920
BWE 41.9 42.95 42.4 43.2 41.9 +1,050 +2.51% 310,900 9,445,935 565.62 11.48 33,030 11,200
C32 11.3 11.2 10.7 11.25 10.7 -100 -0.88% 500 336,653 20.16 20.70 0 0
C47 9.71 9.8 9.98 9.98 9.65 +90 +0.93% 30,600 356,154 21.33 6.82 0 0
CCC 8.58 8.25 8.34 8.34 8.25 -330 -3.85% 5,600 338,704 20.28 7.86 0 0
CCI 27 0 0 0.00% - 473,610 28.36 - 0 0
CCL 4.95 4.88 4.87 4.9 4.87 -70 -1.41% 61,900 290,757 17.41 7.63 0 0
CDC 21.7 22 21.55 22 21.2 +300 +1.38% 86,400 1,160,999 69.52 20.11 0 19,200
CHP 28.3 28.45 28.5 28.5 28.3 +150 +0.53% 6,500 4,485,372 268.59 13.32 0 0
CIG 6.04 6.15 6.08 6.15 5.79 +110 +1.82% 51,000 313,896 18.80 3.56 0 0
CII 16.75 16.3 16.75 16.85 16.3 -450 -2.69% 6,993,700 10,953,360 655.89 22.54 444,650 779,900
CKG 9.2 9.19 9.2 9.2 9.15 -10 -0.11% 16,500 1,050,518 62.91 13.36 400 0
CLC 55 0 0 0.00% - 1,441,417 86.31 - 0 0
CLL 30.2 30.3 30.4 30.5 30 +100 +0.33% 10,700 1,030,200 61.69 10.97 0 0
CLW 48.15 0 0 0.00% - 625,950 37.48 - 0 0
CMG 29.6 29.6 29.3 29.6 28.8 0 0.00% 254,400 6,893,867 412.81 20.73 1,470 35,700
CMV 8 0 0 0.00% - 145,247 8.70 - 0 0
CMX 6.15 6.11 6.15 6.17 6.08 -40 -0.65% 125,800 622,603 37.28 11.13 2,300 100
CNG 24 24 24.25 24.3 23.5 0 0.00% 25,900 842,383 50.44 15.54 100 1,700
COM 33.6 32 32 32 32 -1,600 -4.76% 300 451,860 27.06 27.47 0 0
CRC 9.5 10.15 9.45 10.15 9.35 +650 +6.84% 5,157,400 1,083,004 64.85 11.40 499,000 110,600
CRE 7.4 7.07 7.3 7.35 7.07 -330 -4.46% 85,900 3,278,206 196.30 79.44 600 4,200
CRV 25.75 25.5 25.5 25.5 25.5 -250 -0.97% 800 17,528,697 1,049.62 37.12 0 0
CSM 11.8 12.05 11.8 12.2 11.75 +250 +2.12% 329,600 1,248,684 74.77 29.32 3,700 10
CSV 28.1 27.7 27.9 28.5 27.7 -400 -1.42% 599,100 3,060,848 183.28 16.27 5,000 3,900
CTD 82.8 83 82.2 85.3 81.3 +200 +0.24% 1,053,900 8,418,691 504.11 18.20 8,500 2,880
CTF 18.5 18.35 18.85 18.85 18.3 -150 -0.81% 322,300 1,755,248 105.10 35.36 5,000 410
CTG 34.65 33.6 34.55 34.6 33.6 -1,050 -3.03% 10,708,700 260,969,340 15,626.91 7.12 425,430 2,391,640
CTI 22.9 22.6 22.9 23 22.5 -300 -1.31% 450,500 1,423,800 85.26 12.50 0 28,200
CTR 82 80 81.5 82.6 80 -2,000 -2.44% 334,400 9,150,870 547.96 17.00 25,600 113,630
CTS 26.3 26.25 26.05 26.6 26.05 -50 -0.19% 892,700 5,583,203 334.32 9.67 176,900 23,700
CVT 25 25.6 24.85 25.6 24.8 +600 +2.4% 10,400 939,287 56.24 15.71 0 0
D2D 36.5 36.5 36.55 36.9 36.35 0 0.00% 50,500 1,104,481 66.14 4.85 0 1,000
DAH 2.98 3 2.98 3 2.98 +20 +0.67% 37,200 252,600 15.13 37.04 0 0
DAT 8.41 0 0 0.00% - 582,210 34.86 - 0 0
DBC 23.2 23.25 23.2 23.65 23.05 +50 +0.22% 2,945,700 8,948,150 535.82 8.85 236,200 114,900
DBD 50.2 50.7 50 50.8 50 +500 +1% 9,400 4,790,606 286.86 20.04 0 400
DBT 11 0 0 0.00% - 225,837 13.52 - 0 0
DC4 9.2 9.01 9.19 9.19 9 -190 -2.07% 166,600 885,104 53.00 4.31 0 1,500
DCL 56.8 57.2 57 57.3 56.5 +400 +0.7% 336,300 4,177,947 250.18 78.04 0 0
DCM 45.05 43.6 44.85 44.9 43 -1,450 -3.22% 5,675,400 23,081,840 1,382.15 13.61 1,842,600 1,511,620
DGC 59.6 55.5 55.5 58 55.5 -4,100 -6.88% 34,977,300 21,077,702 1,262.14 7.51 1,138,780 4,871,190
DGW 43.5 42 43.3 43.3 41.75 -1,500 -3.45% 1,887,900 9,289,085 556.23 20.97 287,400 387,120
DHA 51.6 50.5 51.2 51.5 50.5 -1,100 -2.13% 40,100 743,414 44.52 14.38 0 17,800
DHC 34.45 34 34.5 34.5 34 -450 -1.31% 308,900 2,736,764 163.88 11.54 1,000 111,240
DHG 100.9 100.8 100.8 101.9 100.3 -100 -0.10% 4,300 13,179,204 789.17 17.49 0 0
DHM 6.75 6.74 6.75 6.75 6.45 -10 -0.15% 65,700 232,771 13.94 76.59 0 0
DIG 13.6 13.35 13.55 13.8 13.35 -250 -1.84% 7,088,400 8,629,856 516.76 71.01 966,620 1,961,160
DLG 2.6 2.64 2.6 2.72 2.58 +40 +1.54% 1,522,000 790,178 47.32 3.80 201,400 152,700
DMC 58 57 57.1 57.1 56.7 -1,000 -1.72% 5,200 1,979,466 118.53 11.49 200 0
DPG 41.6 40.85 41.4 41.7 40.6 -750 -1.80% 297,900 4,844,283 290.08 11.50 4,200 6,500
DPM 30.75 28.85 30.8 30.85 28.7 -1,900 -6.18% 9,134,100 19,615,837 1,174.60 26.76 459,140 1,442,790
DPR 40.5 38.9 40.2 40.85 38.7 -1,600 -3.95% 937,300 3,379,863 202.39 12.97 31,300 188,200
DQC 9.85 9.7 9.85 10 9.6 -150 -1.52% 16,700 267,313 16.01 - 700 0
DRC 13.75 13.6 13.7 13.75 13.55 -150 -1.09% 518,000 2,100,238 125.76 6.97 0 0
DRH 2.53 2.47 2.57 2.57 2.46 -60 -2.37% 605,500 305,558 18.30 - 800 0
DRL 45.6 45.8 46 46.2 45.8 +200 +0.44% 8,300 435,100 26.05 10.44 0 0
DSC 13 12.2 13 13 12.2 -800 -6.15% 14,400 2,923,870 175.08 9.62 0 480
DSE 23.4 23.25 23.4 23.5 23.2 -150 -0.64% 308,100 7,965,450 476.97 31.08 52,400 10,700
DSN 39.8 39 39.4 39.4 39 -800 -2.01% 6,900 471,237 28.22 6.85 100 0
DTA 3.59 3.64 3.45 3.79 3.45 +50 +1.39% 1,300 65,738 3.94 43.86 0 0
DTL 11.5 11.4 11.7 11.7 11.4 -100 -0.87% 4,100 691,193 41.39 162.86 0 0
DTT 16.7 0 0 0.00% - 136,135 8.15 - 0 0
DVP 70.2 69.5 69.7 69.7 69 -700 -1.00% 8,500 2,780,000 166.47 8.22 0 100
DXG 14.1 14 14.1 14.25 13.75 -100 -0.71% 12,542,000 14,264,379 854.15 39.77 2,269,340 3,722,700
DXS 6.36 6.24 6.37 6.41 6.23 -120 -1.89% 995,800 3,613,603 216.38 26.44 120,500 283,900
DXV 3.75 3.75 3.7 3.75 3.7 0 0.00% 800 37,125 2.22 45.73 0 0
E1VFVN30 32.8 31.98 32.75 32.75 31.83 -820 -2.50% 885,200 - - - 239,580 556,100
EIB 22.35 22.25 22.25 22.85 22.25 -100 -0.45% 9,054,700 41,445,534 2,481.77 12.46 1,639,740 2,095,290
ELC 17.7 17.65 17.75 17.85 17.65 -50 -0.28% 348,700 1,942,802 116.34 15.35 200 27,400
EVE 10.2 10.4 9.5 10.5 9.5 +200 +1.96% 10,800 436,590 26.14 - 10,500 200
EVF 13.75 13.85 13.7 14.4 13.65 +100 +0.73% 13,543,600 10,533,836 630.77 12.33 1,040,120 1,468,410
EVG 6.25 6.08 6.21 6.24 6.08 -170 -2.72% 490,200 1,308,719 78.37 41.64 28,700 26,500
FCM 3.33 3.31 3.32 3.34 3.28 -20 -0.60% 37,100 153,010 9.16 106.77 0 0
FCN 12.3 12.25 12.55 12.55 12.25 -50 -0.41% 601,700 1,928,628 115.49 207.63 46,300 3,100
FDC 18.5 17.35 18.5 18.5 17.35 -1,150 -6.22% 2,900 670,230 40.13 132.44 0 0
FIR 5.41 5.15 5.39 5.4 5.15 -260 -4.81% 122,200 363,949 21.79 183.93 100 3,000
FIT 4.38 4.28 4.35 4.39 4.27 -100 -2.28% 269,000 1,454,913 87.12 12.19 0 0
FMC 38.05 37.05 38.05 38.05 37.05 -1,000 -2.63% 129,700 2,422,658 145.07 7.93 6,900 17,400
FPT 76.8 74.6 76.5 76.5 73.6 -2,200 -2.86% 21,423,700 127,081,631 7,609.68 15.09 6,577,980 8,917,700
FRT 149 148.6 149 150 148 -400 -0.27% 157,600 25,306,845 1,515.38 64.81 44,500 2,040
FTS 26.35 24.75 26.1 26.8 24.75 -1,600 -6.07% 1,202,100 8,328,613 498.72 21.32 37,600 550,710
FUCTVGF3 14.7 14.7 14.7 14.7 14.7 0 0.00% 100 - - - 0 0
FUCTVGF4 16.9 16.9 16.9 16.9 16.9 0 0.00% 100 - - - 0 0
FUCTVGF5 12.6 0 0 0.00% - - - - 0 0
FUCVREIT 7.4 6.9 7.9 7.9 6.9 -500 -6.76% 2,500 - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.65 14.06 13.64 14.41 13.64 -590 -4.03% 1,500 - - - 300 0
FUEFCV50 14.44 14.45 15.38 15.38 14.4 +10 +0.07% 5,800 - - - 0 0
FUEIP100 11.87 11.9 11.87 11.9 11.87 +30 +0.25% 2,400 - - - 100 0
FUEKIV30 12.46 12.24 12.46 12.46 12.2 -220 -1.77% 2,100 - - - 100 200
FUEKIVFS 16.55 16.46 16.46 16.46 16.46 -90 -0.54% 100 - - - 100 0
FUEKIVND 13.47 13.56 13.36 13.56 13.36 +90 +0.67% 600 - - - 100 100
FUEMAV30 22.56 21.98 22 22.05 21.88 -580 -2.57% 5,200 - - - 1,700 2,000
FUEMAVND 15.43 15.3 15.43 15.47 15.3 -130 -0.84% 1,400 - - - 100 0
FUESSV30 24.1 22.69 23.9 23.9 22.5 -1,410 -5.85% 53,000 - - - 900 47,700
FUESSV50 28.99 28.65 28.99 28.99 28.65 -340 -1.17% 4,500 - - - 100 500
FUESSVFL 28.7 28.4 28.69 28.69 28.25 -300 -1.05% 32,400 - - - 16,400 0
FUETCC50 13.72 13.67 13.62 13.83 13.42 -50 -0.36% 27,200 - - - 100 0
FUETPVND 11 11 11 11 11 0 0.00% 100 - - - 0 0
FUEVFVND 37.11 36.55 37.1 37.1 36.3 -560 -1.51% 252,600 - - - 9,870 184,200
FUEVN100 25 25.05 25 25.29 24.3 +50 +0.2% 53,200 - - - 100 0
GAS 88.1 82 88.1 88.8 82 -6,100 -6.92% 3,150,400 197,861,880 11,848.02 17.65 813,620 275,020
GDT 19.15 19.05 19.15 19.15 18.9 -100 -0.52% 22,700 469,586 28.12 8.79 400 300
GEE 166 159 167 169 158.7 -7,000 -4.22% 609,100 58,193,993 3,484.67 17.82 50,710 103,600
GEG 16.25 16.6 16.3 17.2 16.3 +350 +2.15% 3,678,100 7,013,639 419.98 95.40 102,200 124,000
GEL 36.5 34.9 36.05 36.6 34.6 -1,600 -4.38% 5,520,400 27,571,000 1,650.96 51.02 365,110 75,000
GEX 34 34.55 34.2 34.95 33.75 +550 +1.62% 5,673,600 29,693,299 1,778.04 21.09 2,377,820 2,140,850
GHC 27.9 27.9 27.7 27.9 27.6 0 0.00% 44,500 1,329,784 79.63 7.86 0 0
GIL 13.9 13.55 14 14 13.55 -350 -2.52% 290,700 1,376,629 82.43 36.23 0 9,740
GMD 76.5 77.2 76.5 78 75.1 +700 +0.92% 1,566,000 32,925,422 1,971.58 18.05 955,300 268,500
GMH 8.35 8.35 8.49 8.49 8.35 0 0.00% 6,900 137,775 8.25 23.13 0 0
GSP 11.55 11.4 11.55 11.55 11.25 -150 -1.30% 347,500 699,724 41.90 8.76 0 0
GTA 9.01 9.01 9.01 9.01 9.01 0 0.00% 100 88,568 5.30 14.87 0 0
GVR 32.45 30.75 32.4 32.4 30.7 -1,700 -5.24% 4,793,600 123,000,000 7,365.27 36.13 1,082,300 218,200
HAG 15.35 15.4 15.25 15.4 15 +50 +0.33% 6,595,200 19,517,949 1,168.74 - 1,197,010 1,677,530
HAH 56 53.4 56 56.1 53.4 -2,600 -4.64% 1,999,000 9,923,877 594.24 7.82 29,600 44,700
HAP 7.79 7.68 7.76 7.76 7.36 -110 -1.41% 9,600 852,037 51.02 8.38 0 0
HAR 3.18 3.16 3.18 3.18 3.15 -20 -0.63% 186,200 302,362 18.11 30.68 0 0
HAS 8.1 8.3 8.3 8.3 8.3 +200 +2.47% 100 64,740 3.88 - 0 0
HAX 10.5 10.5 10.5 10.6 10.45 0 0.00% 246,900 1,128,117 67.55 362.07 62,500 0
HCD 7.93 7.93 7.93 7.93 7.8 0 0.00% 6,000 293,083 17.55 9.71 0 2,200
HCM 20.55 20.5 20.7 20.95 20.5 -50 -0.24% 6,673,900 22,139,112 1,325.70 12.52 499,620 1,040,100
HDB 25.65 25 25.5 25.5 24.9 -650 -2.53% 12,201,400 125,131,908 7,492.93 6.81 1,141,240 4,869,530
HDC 17.8 17.5 17.8 18.1 17.5 -300 -1.69% 1,509,700 3,495,705 209.32 40.32 132,500 86,000
HDG 28.6 29.15 28.6 29.95 28.5 +550 +1.92% 7,098,500 10,784,422 645.77 26.92 438,200 821,200
HHP 13.6 13.55 13.4 13.6 13.3 -50 -0.37% 989,300 1,172,811 70.23 68.78 96,600 37,200
HHS 11.15 11.05 11.1 11.4 11.05 -100 -0.90% 1,416,200 4,773,445 285.84 11.07 156,100 54,000
HHV 12.2 12 12.1 12.2 11.95 -200 -1.64% 3,291,300 5,969,196 357.44 11.71 64,000 636,800
HID 4.04 4.32 4 4.32 3.97 +280 +6.93% 593,600 331,587 19.86 60.85 21,800 13,200
HII 5.25 5.29 5.3 5.3 5.18 +40 +0.76% 190,600 389,677 23.33 125.95 1,000 0
HMC 11.3 11.4 11.4 11.6 11.4 +100 +0.88% 7,000 311,220 18.64 9.97 0 500
HNA 22.4 23.5 22.8 23.65 22.75 +1,100 +4.91% 1,600 5,527,957 331.02 11.62 0 0
HPA 39.55 38.9 39.45 39.8 37 -650 -1.64% 164,200 9,919,500 593.98 - 0 0
HPG 26.7 25.9 26.5 26.55 25.9 -800 -3.00% 60,885,800 198,794,566 11,903.87 14.79 8,158,740 33,763,000
HPX 4.83 4.8 4.88 4.88 4.76 -30 -0.62% 338,700 1,460,009 87.43 25.81 0 80,900
HQC 2.65 2.61 2.65 2.65 2.6 -40 -1.51% 2,237,300 1,504,924 90.12 45.00 112,000 31,000
HRC 76.6 71.3 71.3 71.3 71.3 -5,300 -6.92% 2,000 2,153,732 128.97 61.31 0 0
HSG 14.6 14.2 14.5 14.65 14.2 -400 -2.74% 2,603,800 8,817,949 528.02 12.49 187,400 1,301,300
HSL 5.27 5.19 5.05 5.23 5.05 -80 -1.52% 51,800 200,165 11.99 29.66 0 0
HT1 15.9 15.55 15.8 15.9 15.35 -350 -2.20% 699,400 5,933,723 355.31 21.69 32,200 65,900
HTG 42 42 41.8 42.2 41.7 0 0.00% 15,100 1,512,114 90.55 5.61 0 0
HTI 24.6 24.6 24.35 24.6 24.3 0 0.00% 18,100 613,750 36.75 9.98 10,000 0
HTL 22.4 0 0 0.00% - 268,800 16.10 - 0 0
HTN 6.33 6.33 6.31 6.49 6.31 0 0.00% 37,600 564,107 33.78 22.93 0 2,200
HTV 11.2 11.45 11.2 11.45 11.2 +250 +2.23% 1,100 150,041 8.98 9.45 0 0
HU1 6.3 0 0 0.00% - 63,000 3.77 - 0 0
HUB 14 14.2 14 14.2 14 +200 +1.43% 900 429,449 25.72 5.98 0 0
HVH 12.05 12.05 12.05 12.05 11.75 0 0.00% 37,500 765,046 45.81 16.22 0 0
HVN 20.85 20.3 20.7 21.2 20.3 -550 -2.64% 2,613,200 44,952,202 2,691.75 - 1,025,200 1,813,400
ICT 17.9 18 18.3 18.3 17.8 +100 +0.56% 10,100 579,330 34.69 18.63 0 0
IDI 6.91 6.86 6.85 7.01 6.85 -50 -0.72% 494,100 1,873,965 112.21 27.66 1,600 52,500
IJC 10.15 10.1 10.1 10.15 10 -50 -0.49% 1,256,500 6,358,764 380.76 10.85 214,700 24,100
ILB 22 21.6 22 22 21.6 -400 -1.82% 1,200 825,109 49.41 8.18 0 0
IMP 55 54.5 54.7 55.4 54.3 -500 -0.91% 70,000 8,393,488 502.60 28.21 300 3,720
ITC 11.05 10.9 10.95 11.05 10.8 -150 -1.36% 99,700 1,045,692 62.62 32.54 0 0
ITD 16.3 16.25 16 16.3 16 -50 -0.31% 1,800 425,308 25.47 8.83 0 200
JVC 4.41 4.32 4.38 4.39 4.31 -90 -2.04% 94,800 486,001 29.10 12.03 0 4,400
KBC 31.15 29.05 31.15 31.2 29 -2,100 -6.74% 12,182,900 27,357,976 1,638.20 11.86 987,880 7,405,300
KDC 50 49.95 49.9 49.95 49 -50 -0.10% 477,800 14,475,825 866.82 359.35 6,800 315,930
KDH 26.25 25.5 26.15 26.4 25.5 -750 -2.86% 3,900,700 28,616,480 1,713.56 31.88 1,429,160 2,323,870
KHG 5.45 5.29 5.45 5.45 5.29 -160 -2.94% 4,184,900 2,377,512 142.37 43.36 18,300 354,600
KHP 11.2 10.7 11.15 11.15 10.65 -500 -4.46% 8,100 646,031 38.68 11.18 0 0
KLB 12.8 12.9 13.2 13.3 12.9 +100 +0.78% 316,700 - - 5.25 26,000 400
KMR 2.74 2.74 2.73 2.75 2.7 0 0.00% 9,400 155,845 9.33 26.60 0 0
KOS 38.6 38.65 38.65 38.7 38.6 +50 +0.13% 1,028,200 8,367,004 501.02 390.40 3,200 0
KSB 16.45 15.7 16.45 16.45 15.7 -750 -4.56% 1,861,400 1,796,766 107.59 32.91 14,500 25,500
L10 25 0 0 0.00% - 244,750 14.66 - 0 0
LAF 17.9 17.85 17 17.85 17 -50 -0.28% 200 271,820 16.28 6.98 0 0
LBM 30.75 30.45 30.7 30.9 30.1 -300 -0.98% 19,500 1,218,000 72.93 14.77 1,300 0
LCG 9.9 9.73 9.9 9.93 9.73 -170 -1.72% 1,022,500 2,010,239 120.37 16.14 16,940 139,100
LDG 3.38 3.38 3.38 3.42 3.2 0 0.00% 1,284,900 863,982 51.74 - 180,900 19,900
LGC 57.6 57.7 53.7 57.7 53.7 +100 +0.17% 600 12,239,919 732.93 21.23 0 0
LGL 5.35 5.28 5.35 5.35 4.98 -70 -1.31% 99,200 271,905 16.28 - 6,900 1,000
LHG 26.8 27.6 27.95 28.15 27.45 +800 +2.99% 73,700 1,380,331 82.65 5.40 10,100 4,200
LIX 34 33.65 35.2 35.2 33.05 -350 -1.03% 17,500 2,180,520 130.57 12.16 400 0
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 43.9 41.1 43.9 44 41.05 -2,800 -6.38% 1,920,100 122,777,294 7,351.93 12.63 35,000 936,250
LSS 8.48 8.54 8.6 8.65 8.45 +60 +0.71% 167,200 768,827 46.04 6.31 0 0
MBB 26.4 25.95 26.3 26.35 25.95 -450 -1.70% 13,305,900 209,027,248 12,516.60 7.80 8,400,200 9,234,700
MCH 161 155 158 159 155 -6,000 -3.73% 2,211,200 - - 27.89 38,100 1,482,900
MCM 25.7 25.45 26 26 25.45 -250 -0.97% 18,100 2,799,500 167.63 14.42 100 0
MCP 27 27 27 27 26.7 0 0.00% 8,200 536,447 32.12 16.20 0 0
MDG 38.55 40.45 41.1 41.1 40.45 +1,900 +4.93% 15,000 417,637 25.01 9.70 0 0
MHC 9.61 9.6 9.82 9.96 9.5 -10 -0.10% 18,600 417,372 24.99 35.42 0 100
MIG 17.15 17.75 17.2 17.8 17.1 +600 +3.5% 297,900 3,575,442 214.10 11.43 74,000 25,200
MSB 11.2 11.25 11.3 11.35 11.15 +50 +0.45% 3,971,600 35,100,000 2,101.80 5.30 124,900 161,900
MSH 36 36.1 35.6 36.5 35.6 +100 +0.28% 283,500 4,062,009 243.23 6.56 89,900 2,200
MSN 75.4 71.3 75.1 75.5 71.3 -4,100 -5.44% 8,880,900 108,411,074 6,491.68 26.31 2,265,010 4,312,020
MWG 82.4 79.7 82.1 82.1 79.7 -2,700 -3.28% 6,488,600 117,033,355 7,007.99 31.30 1,065,600 2,020,500
NAB 12.65 12.1 12.7 12.85 12.1 -550 -4.35% 4,208,400 16,607,862 994.48 4.96 917,600 3,532,400
NAF 47.85 49.1 47.9 49.7 46.55 +1,250 +2.61% 1,368,900 347,821 20.83 23.50 125,900 110,400
NBB 17.85 17.75 17.4 17.75 17.3 -100 -0.56% 30,800 1,777,836 106.46 2,535.71 0 3,000
NCT 92.1 92.1 91.6 92.1 91.6 0 0.00% 4,000 2,409,864 144.30 6.81 1,500 2,400
NHA 12.7 12.4 12.8 12.8 12.3 -300 -2.36% 64,600 803,383 48.11 7.33 100 0
NHH 10.25 10.15 10.25 10.3 10.1 -100 -0.98% 14,500 1,146,585 68.66 8.60 0 100
NHT 10.5 0 0 0.00% - 252,039 15.09 - 0 0
NKG 13.7 13.75 13.7 13.8 13.55 +50 +0.36% 3,231,500 6,154,100 368.51 9.59 446,820 261,610
NLG 28 27.7 28.1 28.1 27.55 -300 -1.07% 2,169,900 13,437,198 804.62 20.32 266,000 305,620
NNC 53.6 53.5 54 54 52 -100 -0.19% 77,300 1,172,720 70.22 8.72 500 100
NO1 6.84 7 7.31 7.31 6.82 +160 +2.34% 1,277,500 168,000 10.06 9.32 1,200 600
NSC 72.1 0 0 0.00% - 1,267,123 75.88 - 0 0
NT2 25.9 25.95 26 26.9 25.7 +50 +0.19% 1,111,000 7,470,383 447.33 6.78 114,400 64,500
NTC 146 143.1 145.9 146 143 -2,900 -1.99% 8,200 3,434,397 205.65 10.67 0 0
NTL 15.9 15.65 15.75 15.9 15.55 -250 -1.57% 264,200 1,908,985 114.31 117.67 9,500 32,100
NVL 13.9 13.45 14.2 14.8 13.45 -450 -3.24% 27,392,500 30,020,649 1,797.64 - 2,317,360 10,574,100
NVT 7.48 0 0 0.00% - 676,940 40.54 - 0 0
OCB 11 10.9 10.95 11.05 10.9 -100 -0.91% 1,136,900 26,877,102 1,609.41 7.30 188,500 112,100
OGC 2.95 2.91 2.95 2.96 2.91 -40 -1.36% 300,500 873,000 52.28 7.31 2,100 5,200
OPC 22.1 22.8 23.6 23.6 22 +700 +3.17% 15,700 1,460,360 87.45 16.05 0 0
ORS 13 12.75 12.75 13.1 12.7 -250 -1.92% 1,000,400 4,283,997 256.53 36.22 9,700 63,000
PAC 25 26 25.2 26.75 25.2 +1,000 +4% 2,447,200 1,812,391 108.53 17.12 43,900 161,800
PAN 30.15 28.25 29.85 29.95 28.05 -1,900 -6.30% 2,971,500 5,901,277 353.37 10.45 107,900 32,600
PC1 25.7 26.65 25.7 27.45 25.7 +950 +3.7% 12,486,900 10,960,754 656.33 22.64 1,175,400 822,580
PDN 109.4 107 111.5 113 105.4 -2,400 -2.19% 6,900 3,963,698 237.35 14.56 0 0
PDR 15.4 15.15 15.35 15.4 15.1 -250 -1.62% 7,858,900 14,844,112 888.87 82.34 625,760 2,584,770
PDV 9.79 9.6 9.78 9.9 9.6 -190 -1.94% 55,600 - - 2.34 0 0
PET 45.75 42.55 46.5 48.5 42.55 -3,200 -6.99% 5,276,900 4,541,027 271.92 32.02 0 0
PGC 13.9 13.85 13.9 14 13.6 -50 -0.36% 114,700 835,699 50.04 9.77 3,600 500
PGD 23.6 23.55 24.4 24.4 23.4 -50 -0.21% 1,700 2,331,387 139.60 14.91 300 0
PGI 19.5 19.6 19.6 19.6 19.6 +100 +0.51% 200 2,173,577 130.15 9.36 0 0
PGV 24.3 24.9 24.95 25.5 23.45 +600 +2.47% 42,100 27,974,354 1,675.11 - 1,000 2,500
PHC 4.6 4.64 4.67 4.67 4.51 +40 +0.87% 40,500 235,164 14.08 48.33 0 0
PHR 61 58.5 61.1 61.1 58.5 -2,500 -4.10% 240,300 7,926,703 474.65 18.78 0 54,500
PIT 7.4 7.3 7.45 7.45 7.3 -100 -1.35% 12,000 103,735 6.21 36.32 0 0
PJT 9.49 8.91 9.02 9.02 8.91 -580 -6.11% 500 221,706 13.28 8.49 0 0
PLP 5.18 5.29 5.18 5.29 5.11 +110 +2.12% 35,300 528,999 31.68 41.98 1,400 1,200
PLX 46 42.8 46.6 46.6 42.8 -3,200 -6.96% 7,430,100 54,381,348 3,256.37 24.22 399,470 903,700
PMG 7.65 7.5 7.18 7.5 7.18 -150 -1.96% 1,500 347,522 20.81 14.02 0 0
PNC 27.5 0 0 0.00% - 296,982 17.78 - 0 0
PNJ 114.9 114.2 114.9 114.9 112.6 -700 -0.61% 1,026,100 38,959,228 2,332.89 19.99 458,000 0
POW 12.95 13.15 13 13.55 12.8 +200 +1.54% 17,241,200 40,342,171 2,415.70 27.68 2,237,300 533,000
PPC 10.9 10.95 10.95 11.4 10.8 +50 +0.46% 2,459,200 3,510,713 210.22 8.22 33,400 92,500
PTB 50.5 48.7 50.5 50.5 47.9 -1,800 -3.56% 270,000 3,911,880 234.24 6.56 65,900 84,100
PTC 6.84 6.84 6.8 6.84 6.8 0 0.00% 300 220,191 13.19 11.38 0 0
PTL 3.03 2.89 3.03 3.2 2.82 -140 -4.62% 95,400 289,000 17.31 - 0 0
PVD 36.8 34.25 36.7 36.8 34.25 -2,550 -6.93% 8,628,300 19,038,890 1,140.05 34.25 1,277,600 1,851,340
PVP 15.5 14.75 15.6 15.6 14.75 -750 -4.84% 882,800 1,529,611 91.59 7.86 1,000 7,800
PVT 23.3 21.75 23.6 23.65 21.7 -1,550 -6.65% 16,255,600 10,221,004 612.04 7.55 1,919,600 861,880
QCG 12.9 12.55 12.9 13 12.55 -350 -2.71% 248,100 3,452,871 206.76 41.56 13,400 18,200
QNP 32.7 32.55 30.55 32.55 30.55 -150 -0.46% 1,100 1,315,344 78.76 9.22 0 0
RAL 87.9 87 89 89 87 -900 -1.02% 3,600 2,048,625 122.67 3.45 0 100
REE 65.4 67.4 65.4 69.9 65.1 +2,000 +3.06% 3,774,400 36,507,759 2,186.09 14.44 0 1,080
RYG 10.65 10.65 10.6 10.7 10.5 0 0.00% 68,800 479,250 28.70 7.10 1,900 1,500
S4A 34 0 0 0.00% - 1,434,800 85.92 - 0 0
SAB 44.35 42.6 44.35 44.35 42.6 -1,750 -3.95% 1,019,800 54,637,157 3,271.69 12.94 42,480 519,900
SAM 6.55 6.5 6.51 6.56 6.5 -50 -0.76% 74,000 2,469,746 147.89 29.55 0 0
SAV 13.4 0 0 0.00% - 332,242 19.89 - 0 0
SBA 28.2 28.2 28.2 28.2 28 0 0.00% 34,600 1,705,769 102.14 10.06 0 0
SBG 11.5 11.6 11.5 11.7 11.45 +100 +0.87% 48,400 580,000 34.73 10.75 0 4,600
SBT 21.2 20.6 21 21.15 20.5 -600 -2.83% 1,256,900 17,615,319 1,054.81 24.76 131,750 1,066,800
SBV 7.8 0 0 0.00% - 223,782 13.40 - 0 0
SC5 15.25 15.5 15.5 15.5 15.5 +250 +1.64% 2,000 232,244 13.91 6.27 0 0
SCR 5.99 5.87 5.98 5.98 5.83 -120 -2.00% 1,110,400 2,527,593 151.35 838.57 95,600 139,100
SCS 52.7 52.3 52.5 52.6 52.3 -400 -0.76% 97,200 5,338,626 319.68 7.35 1,200 12,500
SFC 19.5 0 0 0.00% - 220,183 13.18 - 0 0
SFG 11 10.8 10.9 10.9 10.7 -200 -1.82% 2,100 517,291 30.98 16.14 0 0
SFI 27.5 28.4 28 28.4 28 +900 +3.27% 18,100 690,462 41.35 7.33 0 0
SGN 53.2 52.5 52.5 53 52.4 -700 -1.32% 4,300 1,758,676 105.31 7.22 0 500
SGR 15.75 15.4 15.6 15.7 15.1 -350 -2.22% 126,800 1,076,075 64.44 15.60 500 0
SGT 15.6 15.65 15.15 15.7 15.1 +50 +0.32% 14,500 2,316,250 138.70 17.80 0 0
SHA 3.95 3.72 3.89 4.1 3.72 -230 -5.82% 28,300 124,422 7.45 9.21 0 0
SHB 15 14.9 14.9 15.1 14.8 -100 -0.67% 35,688,500 68,446,187 4,098.57 6.46 12,628,860 3,893,300
SHI 14 14.2 13.8 14.2 13.7 +200 +1.43% 230,200 2,413,284 144.51 29.83 0 9,500
SHP 34.4 34.5 34.75 34.75 34.5 +100 +0.29% 1,400 3,491,619 209.08 12.18 0 0
SIP 58.8 55 58.8 58.8 55 -3,800 -6.46% 573,400 13,316,212 797.38 10.71 13,500 327,880
SJD 14.05 13.95 14.05 14.05 13.95 -100 -0.71% 74,700 962,531 57.64 5.99 200 0
SJS 49.6 49.2 49.6 49.6 48.5 -400 -0.81% 5,800 14,635,762 876.39 20.87 0 0
SKG 9.25 9.2 9.12 9.34 9.12 -50 -0.54% 67,400 611,779 36.63 18.00 0 0
SMA 9.84 10 9.84 10 9.84 +160 +1.63% 1,200 203,528 12.19 15.53 0 0
SMB 38.9 38.7 39 39 38.6 -200 -0.51% 3,300 1,155,065 69.17 7.55 200 0
SMC 10.9 10.95 10.95 11.1 10.9 +50 +0.46% 126,000 805,995 48.26 27.58 0 3,000
SPM 9 8.8 8.8 8.8 8.8 -200 -2.22% 900 121,176 7.26 26.27 0 0
SRC 51 52.5 52.5 52.5 51 +1,500 +2.94% 10,100 1,473,327 88.22 59.86 0 0
SRF 7.09 7.05 7.06 7.08 6.8 -40 -0.56% 12,500 238,197 14.26 135.58 0 100
SSB 16.95 16.9 16.95 16.95 16.75 -50 -0.29% 1,830,300 48,080,500 2,879.07 8.99 219,100 172,300
SSC 30.8 28.75 28.8 28.8 28.75 -2,050 -6.66% 4,000 381,564 22.85 9.49 0 0
SSI 27 26.95 26.8 27.3 26.65 -50 -0.19% 34,786,500 67,135,084 4,020.06 17.34 8,076,080 6,332,760
ST8 3.4 3.39 3.4 3.45 3.34 -10 -0.29% 35,100 87,194 5.22 3.94 0 0
STB 63.4 63.4 63.1 64 62.7 0 0.00% 9,388,100 119,522,676 7,157.05 11.85 2,910,400 4,491,400
STG 37.5 0 0 0.00% - 3,684,501 220.63 - 0 0
STK 15.2 14.8 15 15 14.8 -400 -2.63% 20,800 2,073,822 124.18 113.85 0 0
SVC 17.55 18.45 18.65 18.65 18 +900 +5.13% 800 1,720,984 103.05 12.34 0 0
SVD 3.97 0 0 0.00% - 109,595 6.56 - 0 0
SVT 11.3 11.3 11.3 11.3 11.3 0 0.00% 9,700 195,614 11.71 7.09 2,000 0
SZC 29 29.05 29 30 28.8 +50 +0.17% 636,500 5,228,589 313.09 17.98 53,200 39,500
SZL 48.1 48.2 48.05 48.2 48 +100 +0.21% 9,600 1,318,007 78.92 11.71 0 0
TAL 43.9 42.9 43.9 43.9 42.9 -1,000 -2.28% 236,800 13,378,365 801.10 19.98 10,700 27,600
TBC 35.3 35.75 35.5 35.75 35.5 +450 +1.27% 6,600 2,270,125 135.94 11.81 100 0
TCB 30.05 29.85 30 30.1 29.85 -200 -0.67% 7,919,000 211,524,276 12,666.12 8.36 4,269,830 4,360,010
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 14.6 14.9 14.6 15.2 14.55 +300 +2.05% 9,013,900 13,590,427 813.80 11.64 3,842,200 2,328,370
TCI 8.8 8.8 8.5 8.8 8.5 0 0.00% 62,600 1,017,464 60.93 17.92 0 2,200
TCL 33.7 33.55 33.7 33.75 33.5 -150 -0.45% 36,400 1,011,816 60.59 7.68 0 1,000
TCM 23.5 23.35 23.2 23.45 23.05 -150 -0.64% 1,419,400 2,616,105 156.65 9.16 2,900 4,800
TCO 11.3 11.4 11.3 11.6 11.3 +100 +0.88% 301,000 357,055 21.38 9.56 0 0
TCR 2.46 2.46 2.46 2.55 2.46 0 0.00% 4,900 25,499 1.53 - 0 1,800
TCT 21 20.4 20.15 20.9 19.95 -600 -2.86% 6,300 260,875 15.62 24.11 0 0
TCX 52.4 48.85 51.6 51.7 48.85 -3,550 -6.77% 3,804,000 101,615,719 6,084.77 18.01 1,543,800 2,990,000
TDC 11.05 11.05 11 11.1 10.8 0 0.00% 103,900 1,105,000 66.17 2.67 500 1,700
TDG 2.64 2.63 2.63 2.67 2.62 -10 -0.38% 25,000 63,675 3.81 9.29 0 0
TDH 3.67 3.54 3.67 3.67 3.52 -130 -3.54% 43,000 398,791 23.88 - 5,700 0
TDM 55 54.2 54.2 54.2 54.2 -800 -1.45% 100 5,962,000 357.01 31.01 0 0
TDP 29.8 30 29.5 30 29 +200 +0.67% 238,700 2,810,987 168.32 27.60 16,400 100
TDW 43.8 43.6 44.5 44.5 43.5 -200 -0.46% 3,200 370,600 22.19 6.61 0 0
TEG 6.18 6.1 5.9 6.14 5.9 -80 -1.29% 3,300 736,920 44.13 145.24 100 0
THG 44.3 44.25 44.1 44.45 44 -50 -0.11% 9,500 1,377,498 82.48 8.61 8,000 0
TIP 18.9 18.8 18.6 18.9 18.6 -100 -0.53% 12,200 1,222,148 73.18 5.66 0 0
TIX 43.5 0 0 0.00% - 1,305,000 78.14 - 0 0
TLD 8.07 8.01 8.05 8.06 7.95 -60 -0.74% 75,100 622,708 37.29 44.25 0 0
TLG 49.7 49 49.6 49.6 49 -700 -1.41% 112,200 4,729,889 283.23 10.20 500 27,000
TLH 4.51 4.5 4.51 4.54 4.46 -10 -0.22% 225,500 505,440 30.27 - 0 12,800
TMP 57.3 57.3 57.3 57.3 57.3 0 0.00% 300 4,011,000 240.18 11.45 0 200
TMS 41 0 0 0.00% - 7,082,102 424.08 - 0 0
TMT 12.5 12.5 12.4 12.5 11.8 0 0.00% 5,200 460,975 27.60 - 600 0
TN1 16 16.1 16.05 16.1 16 +100 +0.63% 6,800 967,537 57.94 17.27 700 0
TNC 28.85 30.85 28.85 30.85 28.85 +2,000 +6.93% 2,600 593,863 35.56 19.97 0 0
TNH 10.55 10.35 10.45 10.45 10.35 -200 -1.90% 32,100 17,160,294 1,027.56 29.91 500 2,890
TNI 4.35 4.18 4.16 4.3 4.15 -170 -3.91% 2,800 219,450 13.14 - 0 0
TNT 8.9 9.3 8.65 9.3 8.65 +400 +4.49% 28,700 474,300 28.40 34.70 0 0
TPB 16 15.8 15.9 16 15.8 -200 -1.25% 4,820,600 41,742,908 2,499.58 6.88 87,100 287,330
TPC 10.35 0 0 0.00% - 174,055 10.42 - 0 0
TRA 66.4 67.8 66.5 68.5 66.5 +1,400 +2.11% 37,300 2,810,347 168.28 13.59 0 0
TRC 71.9 70 71 71.8 70 -1,900 -2.64% 49,200 2,038,750 122.08 9.21 0 24,100
TSA 15.4 16.45 15.4 16.45 15.4 +1,050 +6.82% 803,700 664,991 39.82 23.37 2,300 0
TSC 2.55 2.5 2.57 2.57 2.49 -50 -1.96% 156,800 492,147 29.47 500.00 0 0
TTA 11.4 11.8 11.4 11.8 11.35 +400 +3.51% 1,570,500 2,106,997 126.17 11.29 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TTF 2.7 2.68 2.7 2.7 2.65 -20 -0.74% 530,800 1,102,010 65.99 178.67 0 13,300
TV2 35.75 36.45 35.75 37.9 35.75 +700 +1.96% 828,000 2,461,329 147.38 38.05 61,400 53,400
TVB 7.31 7.31 7.11 7.31 7.11 0 0.00% 1,400 819,429 49.07 6.50 0 0
TVS 13.85 13.75 13.85 13.85 13.5 -100 -0.72% 61,200 3,086,049 184.79 8.17 0 1,100
TVT 15.5 0 0 0.00% - 325,500 19.49 - 0 0
TYA 17.25 17.4 17.4 17.4 17.2 +150 +0.87% 1,700 106,582 6.38 7.09 500 0
UIC 60 60.2 61.6 62 60 +200 +0.33% 7,400 500,142 29.95 8.56 0 0
VAB 10.1 9.99 10.1 10.1 9.97 -110 -1.09% 305,900 8,155,443 488.35 6.22 0 0
VAF 21.5 20 20.3 20.3 20 -1,500 -6.98% 53,400 753,307 45.11 4.42 300 0
VCA 7.78 7.35 7.4 7.4 7.35 -430 -5.53% 3,200 111,627 6.68 108.09 0 0
VCB 59.8 58 59.8 59.8 58 -1,800 -3.01% 8,322,900 484,629,155 29,019.71 10.41 2,019,480 4,617,660
VCF 317 313.2 313.2 313.2 313.2 -3,800 -1.20% 200 8,324,585 498.48 16.08 0 0
VCG 23 22.3 22.85 23.05 22.2 -700 -3.04% 10,008,800 14,416,244 863.25 14.41 734,930 2,176,060
VCI 35.05 35.7 35 35.8 34.55 +650 +1.85% 14,291,900 30,348,570 1,817.28 19.26 5,709,970 2,808,510
VCK 34.5 35.7 33.4 35.7 33.1 +1,200 +3.48% 20,916,100 54,329,177 3,253.24 13.02 17,698,400 11,136,300
VDP 56.5 54 56.4 56.6 52.6 -2,500 -4.42% 600 1,192,503 71.41 16.61 0 0
VDS 14.9 14.6 14.9 15.1 14.6 -300 -2.01% 883,700 3,971,200 237.80 13.85 133,400 5,800
VFG 50.5 50.7 51.5 51.5 50.5 +200 +0.4% 3,200 2,114,830 126.64 5.00 0 0
VGC 45.9 44 45.8 46.6 44 -1,900 -4.14% 1,204,900 19,727,400 1,181.28 14.06 333,100 575,500
VHC 58.7 57.5 58.6 59.8 57.5 -1,200 -2.04% 761,600 12,906,057 772.82 10.51 355,600 349,630
VHM 102.3 100 102 102 97 -2,300 -2.25% 6,142,200 410,741,200 24,595.28 13.61 2,142,780 2,903,320
VIB 16.8 16.8 16.75 16.9 16.7 0 0.00% 3,343,200 57,187,296 3,424.39 7.85 1,029,100 301,700
VIC 145 135 148 148 135 -10,000 -6.90% 10,346,200 520,157,094 31,147.13 44.33 3,556,870 8,165,840
VID 4.9 4.89 4.95 4.95 4.8 -10 -0.20% 27,600 199,688 11.96 28.76 0 0
VIP 11.95 11.85 11.95 11.95 11.85 -100 -0.84% 222,800 811,381 48.59 10.85 0 0
VIX 16.2 16.25 16.2 16.8 16 +50 +0.31% 31,658,800 24,885,735 1,490.16 4.60 6,916,680 7,759,270
VJC 158.7 157.3 157.5 157.5 151.3 -1,400 -0.88% 1,784,200 85,195,463 5,101.52 60.71 652,380 746,770
VMD 14.75 14.75 14.75 14.8 14.75 0 0.00% 700 227,744 13.64 10.18 0 0
VND 15.6 15.35 15.65 15.8 15.3 -250 -1.60% 13,818,400 23,367,304 1,399.24 13.60 4,172,700 7,308,950
VNE 4.4 4.39 4.4 4.41 4.35 -10 -0.23% 34,400 360,222 21.57 - 0 7,100
VNG 7 7 7.45 7.45 7 0 0.00% 5,500 680,936 40.77 280.00 0 0
VNL 20.05 20.1 20.15 20.15 20.1 +50 +0.25% 900 284,224 17.02 6.38 0 0
VNM 61 60 61 61.5 60 -1,000 -1.64% 5,734,800 125,397,327 7,508.82 14.90 2,988,250 2,796,190
VNS 8.9 8.49 8.9 8.9 8.49 -410 -4.61% 96,300 576,125 34.50 6.91 13,700 0
VOS 13.65 13 13.45 13.6 13 -650 -4.76% 2,923,200 1,820,000 108.98 5.97 468,310 156,500
VPB 25.6 25.05 25.3 25.9 25.05 -550 -2.15% 15,978,800 198,744,786 11,900.89 8.28 1,819,170 3,252,700
VPD 24.75 24.35 24.4 24.4 24.35 -400 -1.62% 500 2,595,457 155.42 9.89 0 300
VPG 4.78 4.58 4.77 4.77 4.58 -200 -4.18% 180,800 404,944 24.25 4.32 0 2,000
VPH 3.75 3.71 3.73 3.74 3.62 -40 -1.07% 3,600 353,777 21.18 2.73 0 0
VPI 59 58 58.7 58.9 57.8 -1,000 -1.69% 3,201,600 18,562,875 1,111.55 52.16 93,800 355,200
VPL 81 79 80.6 81.6 78.6 -2,000 -2.47% 530,800 141,670,730 8,483.28 127.83 229,700 79,600
VPS 8.51 8.5 8.51 8.51 8.1 -10 -0.12% 11,300 207,917 12.45 8.88 0 0
VPX 31.3 29.15 30.6 30.6 29.15 -2,150 -6.87% 3,363,800 - - 12.66 6,640,600 7,149,600
VRC 13.3 0 0 0.00% - 665,000 39.82 - 0 0
VRE 26.05 26.15 25.65 26.15 24.8 +100 +0.38% 8,424,800 59,421,126 3,558.15 9.22 5,220,980 3,232,690
VSC 25.75 25.25 25.75 26.25 25.25 -500 -1.94% 4,681,400 9,452,852 566.04 18.13 203,900 323,600
VSH 43.4 43.45 43.3 43.6 43 +50 +0.12% 33,700 10,264,682 614.65 11.90 1,100 0
VSI 29.95 28.6 31.3 32 28.35 -1,350 -4.51% 27,200 377,520 22.61 11.61 0 0
VTB 14 13.5 13.25 14.7 13.25 -500 -3.57% 4,800 145,861 8.73 12.64 0 0
VTO 11.8 11.65 11.75 11.85 11.65 -150 -1.27% 345,700 930,447 55.72 10.36 0 15,500
VTP 89.4 88.8 89.5 91.1 88 -600 -0.67% 297,500 10,814,334 647.56 37.47 7,340 42,220
VVS 130.4 128.5 121.3 130 121.3 -1,900 -1.46% 750,700 2,765,963 165.63 40.42 28,900 22,900
YBM 10.2 10.35 10 10.35 10 +150 +1.47% 7,400 333,006 19.94 11.11 0 0
YEG 10.8 10.6 10.75 10.8 10.55 -200 -1.85% 1,552,700 2,033,102 121.74 11.55 1,920 73,500
合計 6,865,466,123 411,105.76 175,870,340 243,266,360
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