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

2026/04/07 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 1,677.54
+2.55/+0.15%
売買高（相対取引を含む） 612,450,752 株
（前日比 -8.31%）
値上がり銘柄数 167
値下がり銘柄数 147
変わらず銘柄数 111
総銘柄数 425
売買代金（相対取引を含む） 15,152,243 百万VND
（前日比 -15.31%）
前日終値 1674.99 (04/06) 
始値 1677.99
高値 1690.31
安値 1665.36
年初来高値 1,902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 39,352,970 65,678,510 -26,325,540
VNX Allshare 2,759.03 +13.61 +0.50% VNSML 1,389.45 -0.39 -0.03% VN50Growth 978.06 +3.50 +0.36%
VN30 1,840.96 +4.71 +0.26% VNALL 1,748.82 +7.78 +0.45% VN Diamond 2,392.60 -13.39 -0.56%
VNMID 2,134.68 +18.76 +0.89% VNFIN Lead 2,771.22 +23.26 +0.85% VNMITECH 880.02 +4.06 +0.46%
VN100 1,769.19 +8.22 +0.47% VNFIN Select 2,853.43 +24.44 +0.86% VNDIVIDEND 996.01 +2.23 +0.22%
VNSHINE 869.19 +0.58 +0.07%
産業トレンド
-0.30 +0.11 -0.12 +0.46 +0.16 -0.12
-1.22 -0.13 +0.27 +0.22 +0.06 - -
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（2026/04/07 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 6.88 6.84 6.9 6.93 6.84 -40 -0.58% 494,400 2,693,200 161.27 7.08 100 2,900
AAM 6.32 6.3 6.32 6.32 6.3 -20 -0.32% 700 65,842 3.94 37.50 0 0
AAT 2.92 2.9 2.89 2.92 2.87 -20 -0.68% 6,700 205,375 12.30 8.66 0 0
ABR 13.05 13.4 13.4 13.4 13.4 +350 +2.68% 1,400 268,000 16.05 17.99 1,000 0
ABS 2.95 2.91 2.95 3.04 2.86 -40 -1.36% 569,300 232,800 13.94 - 0 0
ABT 59.5 59.9 59.5 60 59.4 +400 +0.67% 2,000 705,458 42.24 5.32 0 0
ACB 23.25 23.2 23.25 23.4 23.15 -50 -0.22% 10,472,700 119,170,433 7,135.95 7.68 215,500 3,699,100
ACC 12.5 12.65 12.85 12.85 11.75 +150 +1.2% 60,100 1,328,250 79.54 25.40 0 0
ACG 33 33 34.5 34.5 33 0 0.00% 12,300 4,976,002 297.96 11.85 300 0
ACL 12.65 12.5 12.5 12.5 12.5 -150 -1.19% 600 626,988 37.54 58.14 0 0
ADG 8.55 9.05 8.55 9.05 8.52 +500 +5.85% 2,200 193,494 11.59 10.30 0 0
ADP 22.6 22.6 22.8 22.8 22.6 0 0.00% 1,100 520,701 31.18 6.81 0 0
ADS 8.53 8.5 8.5 8.57 8.47 -30 -0.35% 47,700 649,355 38.88 6.71 0 0
AFX 10.65 10.7 10.7 10.75 10.55 +50 +0.47% 76,300 - - 7.91 0 0
AGG 12.3 12.35 12.35 12.4 12.2 +50 +0.41% 291,200 2,007,222 120.19 5.29 0 900
AGR 14.3 14.55 14.35 14.55 14.35 +250 +1.75% 195,600 3,321,936 198.92 25.89 0 15,500
ANT 35.65 35.65 37 37 35.6 0 0.00% 2,800 - - 8.97 0 0
ANV 22.8 23.7 22.75 23.7 22.75 +900 +3.95% 736,500 6,310,261 377.86 6.31 289,300 76,700
APG 5.25 5.05 4.98 5.14 4.89 -200 -3.81% 2,146,200 1,129,291 67.62 210.42 41,400 45,400
APH 5.52 5.48 5.52 5.53 5.46 -40 -0.72% 45,700 1,336,486 80.03 11.23 100 0
ASG 16.8 0 0 0.00% - 1,525,182 91.33 - 0 0
ASM 5.65 5.64 5.68 5.74 5.64 -10 -0.18% 144,300 2,296,575 137.52 10.91 0 1,100
ASP 5.22 5.58 5.22 5.58 5.22 +360 +6.9% 493,700 208,355 12.48 14.92 0 0
AST 70 66.2 66.2 66.2 66.2 -3,800 -5.43% 100 2,979,000 178.38 12.35 0 100
BAF 34.75 34.75 34.7 34.75 34.5 0 0.00% 1,087,200 10,564,752 632.62 69.64 0 50,400
BCE 10.45 11 11 11.1 10.45 +550 +5.26% 26,900 385,000 23.05 5.16 1,600 400
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 52.5 53.2 52.5 53.2 52 +700 +1.33% 219,300 55,062,000 3,297.13 16.37 3,300 3,400
BFC 54.9 55.5 54.9 55.9 54.8 +600 +1.09% 147,300 3,172,824 189.99 11.38 100 2,200
BHN 29.25 29.85 29.25 29.85 29 +600 +2.05% 1,300 6,919,230 414.33 14.81 200 0
BIC 23.65 23.8 23.65 23.85 23.35 +150 +0.63% 58,100 2,791,190 167.14 8.74 2,100 4,100
BID 39.35 39.4 39.4 39.5 39 +50 +0.13% 4,798,100 286,834,569 17,175.72 10.44 272,300 2,017,760
BKG 2.55 2.55 2.55 2.59 2.52 0 0.00% 23,700 182,603 10.93 18.09 0 0
BMC 13.5 13.5 13.3 13.5 13.3 0 0.00% 15,100 167,301 10.02 21.23 0 0
BMI 16.05 15.7 15.6 16 15.55 -350 -2.18% 1,295,300 2,363,598 141.53 10.69 20,900 30,800
BMP 125 124.5 126.1 126.1 123.6 -500 -0.40% 131,800 10,191,687 610.28 8.29 4,020 54,900
BRC 12 0 0 0.00% - 148,500 8.89 - 0 0
BSI 35.7 36.9 36.1 36.9 35.6 +1,200 +3.36% 209,300 9,054,003 542.16 18.34 6,400 0
BSR 25.1 25.15 25.3 26.2 24.6 +50 +0.2% 10,889,200 125,933,587 7,540.93 24.18 2,332,600 2,859,200
BTP 8.35 8.31 8.43 8.43 8.31 -40 -0.48% 26,000 502,635 30.10 11.80 0 0
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
BVH 81.2 79.9 81 81.9 77.8 -1,300 -1.60% 619,600 59,311,589 3,551.59 20.91 64,900 144,200
BWE 42.85 42.85 42.85 42.95 42.7 0 0.00% 196,600 9,423,942 564.31 11.46 0 24,000
C32 10.75 10.7 10.7 10.7 10.7 -50 -0.47% 5,000 321,624 19.26 6.13 0 0
C47 9.85 10.5 9.85 10.5 9.5 +650 +6.6% 123,000 381,594 22.85 7.30 0 0
CCC 7.6 7.6 7.6 7.6 7.6 0 0.00% 1,000 312,018 18.68 7.24 0 0
CCI 20.55 20.55 20.55 20.55 20.55 0 0.00% 300 360,470 21.59 8.49 0 0
CCL 4.95 4.9 4.94 4.94 4.84 -50 -1.01% 72,900 291,949 17.48 11.42 0 1,900
CDC 22.9 22.9 23.3 23.3 22.6 0 0.00% 1,245,000 1,208,494 72.36 20.93 0 1,200
CHP 28.2 28.4 28.4 28.5 28.4 +200 +0.71% 300 4,477,489 268.11 10.21 0 0
CIG 6.3 6.16 6.3 6.3 6.15 -140 -2.22% 7,200 314,406 18.83 3.57 0 0
CII 17.4 17.9 17.65 17.95 17.4 +500 +2.87% 8,763,200 12,028,537 720.27 91.33 886,800 110,900
CKG 8.61 8.5 8.61 8.63 8.5 -110 -1.28% 61,800 971,643 58.18 12.35 0 0
CLC 55.9 56.3 56 56.9 56 +400 +0.72% 2,500 1,475,487 88.35 8.11 0 0
CLL 29.65 29.65 29.65 29.9 29.65 0 0.00% 2,000 1,008,100 60.37 10.73 0 0
CLW 48 0 0 0.00% - 624,000 37.37 - 0 0
CMG 28.35 28 29 29 27.7 -350 -1.23% 341,700 6,521,225 390.49 19.61 9,000 182,330
CMV 7.9 0 0 0.00% - 143,431 8.59 - 0 0
CMX 5.93 5.91 5.93 5.97 5.89 -20 -0.34% 96,000 602,223 36.06 8.95 0 2,300
CNG 23.5 23.85 23.7 24 23.2 +350 +1.49% 1,700 837,118 50.13 15.45 100 0
COM 33.3 33.3 33.3 33.3 33.3 0 0.00% 100 470,217 28.16 28.58 0 0
CRC 9.84 9.16 9.8 9.99 9.16 -680 -6.91% 3,546,200 977,371 58.53 10.29 2,000 3,200
CRE 7.69 7.9 7.69 8 7.6 +210 +2.73% 299,500 3,663,060 219.34 50.00 6,700 700
CRV 28.85 0 0 0.00% - 19,831,486 1,187.51 - 0 0
CSM 12.2 12.2 12.2 12.3 12.1 0 0.00% 155,700 1,264,228 75.70 29.68 0 21,000
CSV 26.7 26.6 26.95 27.1 26.6 -100 -0.37% 281,900 2,939,298 176.01 15.63 0 7,400
CTD 78.6 79.5 79 80 78.6 +900 +1.15% 367,100 8,063,686 482.86 17.43 20,000 6,900
CTF 18.6 18.65 18.5 18.65 18.15 +50 +0.27% 323,300 1,783,944 106.82 35.93 100 7,100
CTG 33.7 33.7 33.75 33.85 33.5 0 0.00% 4,955,000 261,746,034 15,673.42 7.56 41,800 1,839,600
CTI 22.8 22.9 22.95 23.05 22.7 +100 +0.44% 593,200 1,442,700 86.39 12.67 8,200 4,200
CTR 83.2 84 82.8 86 82.8 +800 +0.96% 126,700 9,608,414 575.35 16.02 600 2,100
CTS 26.75 27.45 26.95 27.45 26.8 +700 +2.62% 656,900 5,838,435 349.61 10.11 122,700 8,700
CVT 25.55 25.45 24.05 25.45 24.05 -100 -0.39% 3,100 933,783 55.92 15.61 0 0
D2D 36.2 36.2 36.05 36.25 36 0 0.00% 43,500 1,095,403 65.59 4.81 100 2,300
DAH 2.97 2.97 3 3 2.95 0 0.00% 8,600 250,074 14.97 36.67 0 0
DAT 8.45 0 0 0.00% - 584,979 35.03 - 0 0
DBC 22.3 22.4 22.5 22.65 22.3 +100 +0.45% 852,100 8,621,013 516.23 5.72 3,300 1,900
DBD 50.9 50.9 50.9 50.9 50.2 0 0.00% 7,600 4,809,503 287.99 19.04 0 0
DBT 10.8 10.8 10.75 10.8 10.75 0 0.00% 24,200 221,731 13.28 17.59 0 0
DC4 8.96 8.99 8.97 9 8.83 +30 +0.33% 193,800 883,139 52.88 4.43 0 200
DCL 52.8 49.15 49.15 49.15 49.15 -3,650 -6.91% 311,700 3,589,967 214.97 184.08 0 0
DCM 43 44.3 43.7 44.65 43.3 +1,300 +3.02% 3,029,200 23,452,420 1,404.34 13.83 972,700 689,700
DGC 53 54.2 53.3 54.2 52.5 +1,200 +2.26% 1,791,100 20,583,990 1,232.57 7.33 662,840 48,520
DGW 43.7 42.95 43.2 43.6 42.5 -750 -1.72% 1,227,200 9,499,196 568.81 17.24 198,400 68,000
DHA 44.75 44.6 44.75 44.75 43.85 -150 -0.34% 60,700 656,560 39.31 5.98 2,500 11,200
DHC 33.8 34.2 33.8 34.5 33.5 +400 +1.18% 205,500 2,752,862 164.84 11.61 30,100 15,900
DHG 100 99.8 100.1 100.1 99.6 -200 -0.20% 21,800 13,048,458 781.34 15.82 1,500 2,100
DHM 6.74 6.6 6.65 6.65 6.6 -140 -2.08% 900 227,936 13.65 39.52 0 0
DIG 13.6 13.6 13.65 13.8 13.4 0 0.00% 10,008,600 8,791,464 526.43 13.77 1,454,600 211,500
DLG 2.82 2.82 2.82 2.89 2.8 0 0.00% 626,700 844,053 50.54 4.06 34,200 63,300
DMC 59.4 60.7 60.7 60.7 60.7 +1,300 +2.19% 100 2,107,957 126.22 12.50 0 0
DPG 40.6 42 40.75 42 39.65 +1,400 +3.45% 601,400 4,980,658 298.24 13.10 162,000 0
DPM 27.6 27.95 28.05 28.55 27.75 +350 +1.27% 3,635,800 19,003,904 1,137.96 19.59 982,420 256,500
DPR 39.8 39.9 40 40.65 39.5 +100 +0.25% 366,000 3,466,749 207.59 12.00 25,800 25,500
DQC 8.7 9 8.7 9.2 8.7 +300 +3.45% 3,200 248,023 14.85 - 0 0
DRC 13.15 13.1 13.15 13.3 12.9 -50 -0.38% 264,200 2,023,024 121.14 17.08 0 0
DRH 2.5 2.51 2.5 2.52 2.35 +10 +0.4% 401,400 310,507 18.59 - 21,800 4,900
DRL 45.5 45.5 46 46 45.4 0 0.00% 6,400 432,250 25.88 9.66 0 0
DSC 13.05 13.2 12.8 13.2 12.75 +150 +1.15% 8,100 3,163,531 189.43 10.41 0 0
DSE 23 23 23 23.1 22.85 0 0.00% 213,700 9,849,746 589.81 30.75 0 11,600
DSN 38 39 40.4 40.4 39 +1,000 +2.63% 3,300 471,237 28.22 6.85 0 0
DTA 3.68 3.62 3.6 3.69 3.47 -60 -1.63% 2,300 65,377 3.91 43.61 0 0
DTL 11.3 11.1 12.05 12.05 11.1 -200 -1.77% 5,900 673,004 40.30 - 0 100
DTT 16.5 0 0 0.00% - 134,505 8.05 - 0 0
DVP 72 72 72.2 72.5 72 0 0.00% 14,800 2,880,000 172.46 8.52 0 0
DXG 13.85 13.9 13.9 14.05 13.55 +50 +0.36% 12,241,000 14,162,490 848.05 64.95 172,100 238,200
DXS 7.16 7.05 7.17 7.3 6.92 -110 -1.54% 2,280,900 4,082,677 244.47 11.97 391,800 136,400
DXV 3.75 3.76 3.8 3.8 3.75 +10 +0.27% 11,600 37,224 2.23 45.85 0 0
E1VFVN30 32.4 32.69 32.7 32.79 32.42 +290 +0.9% 388,300 - - - 282,200 137,800
EIB 22.1 22.1 22.45 22.45 21.8 0 0.00% 7,262,800 41,166,125 2,465.04 36.23 168,700 1,003,800
ELC 17.7 17.55 17.8 17.8 17.4 -150 -0.85% 228,200 1,931,795 115.68 15.26 5,000 4,000
EVE 10.35 10.4 10.35 10.5 10.35 +50 +0.48% 5,600 436,590 26.14 - 100 2,800
EVF 13.25 13.5 13.25 13.5 13.25 +250 +1.89% 4,288,000 10,267,638 614.83 12.02 206,200 3,100
EVG 6.25 6.25 6.33 6.33 6.2 0 0.00% 364,200 1,345,311 80.56 42.81 39,500 13,800
FCM 3.19 3.19 3.19 3.24 3.14 0 0.00% 37,100 147,463 8.83 8.74 0 900
FCN 12.9 12.8 12.8 12.9 12.55 -100 -0.78% 304,000 2,015,219 120.67 63.68 4,600 31,000
FDC 17.35 0 0 0.00% - 670,230 40.13 - 0 0
FIR 5.05 5.24 5.04 5.38 4.92 +190 +3.76% 181,900 370,309 22.17 187.14 6,800 1,700
FIT 4.17 4.16 4.2 4.2 4.12 -10 -0.24% 214,300 1,414,121 84.68 11.85 0 0
FMC 37.6 37.55 37.5 37.85 37.35 -50 -0.13% 19,900 2,455,353 147.03 8.03 0 5,700
FPT 73.9 74 74.5 74.5 73.8 +100 +0.14% 4,713,000 126,059,527 7,548.47 14.19 951,800 1,375,410
FRT 148 149.5 148 149.8 146.7 +1,500 +1.01% 165,300 25,460,117 1,524.56 32.13 53,300 6,600
FTS 26.8 28.35 26.95 28.35 26.8 +1,550 +5.78% 924,600 9,540,047 571.26 24.42 188,000 12,500
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 14.2 0 0 0.00% - - - - 0 0
FUCVREIT 7.8 7.8 7.32 7.8 7.32 0 0.00% 200 - - - 0 100
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 15.35 15.3 15.36 15.36 15.15 -50 -0.33% 2,000 - - - 700 0
FUEFCV50 15.57 14.7 15.5 15.5 14.7 -870 -5.59% 3,700 - - - 100 0
FUEIP100 11.25 0 0 0.00% - - - - 0 0
FUEKIV30 12.41 12.47 12.38 12.47 12.38 +60 +0.48% 300 - - - 200 300
FUEKIVFS 16.63 0 0 0.00% - - - - 0 0
FUEKIVND 13.56 13.09 13.09 13.09 13.09 -470 -3.47% 100 - - - 100 100
FUEMAV30 22.34 22.37 22.26 22.4 22.2 +30 +0.13% 2,500 - - - 900 1,800
FUEMAVND 14.93 14.86 15.02 15.02 14.8 -70 -0.47% 2,200 - - - 700 1,000
FUESSV30 23.6 23.49 23.95 23.95 22.82 -110 -0.47% 32,900 - - - 1,000 28,000
FUESSV50 28.49 29.9 28.5 30 28.44 +1,410 +4.95% 4,200 - - - 100 500
FUESSVFL 28 28.1 28.4 28.4 28.08 +100 +0.36% 10,900 - - - 200 2,500
FUETCC50 13.82 13.77 13.82 13.82 13.53 -50 -0.36% 8,600 - - - 0 0
FUETPVND 11 0 0 0.00% - - - - 0 0
FUEVFVND 35.53 35.33 36 36.35 35.1 -200 -0.56% 282,000 - - - 13,420 10,700
FUEVN100 23.8 24.2 23.87 24.3 23.8 +400 +1.68% 98,000 - - - 18,800 58,800
GAS 78.5 77.3 78.5 79.4 75.8 -1,200 -1.53% 1,236,400 186,521,016 11,168.92 16.63 230,240 42,930
GDT 19.15 19 18.95 19.35 18.9 -150 -0.78% 21,900 468,354 28.05 6.49 0 0
GEE 198 188 199 200.3 184.3 -10,000 -5.05% 751,500 68,807,992 4,120.24 21.07 13,910 134,300
GEG 15.05 15 15.35 15.35 14.85 -50 -0.33% 1,611,300 6,337,626 379.50 86.21 0 11,900
GEL 34.95 34.95 35.15 35.5 34.25 0 0.00% 2,728,500 27,610,500 1,653.32 57.48 800 400
GEX 36.4 36.65 37 37.2 36.25 +250 +0.69% 3,179,600 33,072,921 1,980.41 22.37 134,600 373,210
GHC 27.7 27.6 27.35 27.75 27.35 -100 -0.36% 8,500 1,315,485 78.77 8.20 0 0
GIL 13.6 13.55 13.6 13.7 13.4 -50 -0.37% 119,200 1,376,629 82.43 42.61 0 1,100
GMD 71.2 71.9 71.5 72.5 70.2 +700 +0.98% 1,308,700 30,664,998 1,836.23 18.73 915,600 915,100
GMH 7.72 0 0 0.00% - 127,380 7.63 - 0 0
GSP 11.1 11.1 11.1 11.25 11.1 0 0.00% 15,400 681,310 40.80 8.53 0 0
GTA 8.61 0 0 0.00% - 84,636 5.07 - 0 0
GVR 31.45 31.5 31.6 31.85 30.5 +50 +0.16% 1,758,900 126,000,000 7,544.91 25.20 419,740 394,100
HAG 15.5 15.55 15.5 15.65 15.35 +50 +0.32% 2,307,100 19,708,059 1,180.12 - 184,900 63,780
HAH 55.8 54.5 55.9 55.9 54 -1,300 -2.33% 764,900 10,128,302 606.49 7.98 6,500 519,470
HAP 7.32 7.59 7.69 7.69 7.23 +270 +3.69% 600 842,052 50.42 8.29 0 0
HAR 3.42 3.39 3.37 3.42 3.37 -30 -0.88% 164,900 324,369 19.42 18.94 1,600 0
HAS 8.06 8.1 8.1 8.1 8.1 +40 +0.5% 100 63,180 3.78 - 0 0
HAX 10.4 10.2 10.4 10.4 10.15 -200 -1.92% 400,200 1,095,885 65.62 351.72 0 53,600
HCD 7.78 7.78 7.76 7.78 7.7 0 0.00% 8,700 287,540 17.22 14.35 0 0
HCM 24 24.25 23.95 24.3 23.7 +250 +1.04% 8,655,500 26,188,949 1,568.20 16.52 433,100 7,600
HDB 25.6 25.1 25.55 25.55 25.05 -500 -1.95% 14,276,900 125,632,436 7,522.90 7.00 718,140 7,146,400
HDC 17.9 17.9 17.95 18.25 17.55 0 0.00% 1,347,300 3,575,607 214.11 5.03 73,400 6,200
HDG 27.6 27.8 27.6 27.95 26.85 +200 +0.72% 2,565,000 10,284,972 615.87 13.35 69,110 14,700
HHP 12.25 12.3 12.2 12.4 12.1 +50 +0.41% 414,000 1,064,618 63.75 24.65 135,200 2,900
HHS 12.45 12.9 12.6 13.1 12.3 +450 +3.61% 3,937,000 5,572,619 333.69 12.93 545,200 2,700
HHV 11.75 11.8 11.75 12 11.65 +50 +0.43% 2,811,600 5,869,709 351.48 9.50 74,000 35,900
HID 5.09 5.05 5.21 5.38 5 -40 -0.79% 623,400 387,619 23.21 71.13 4,800 27,300
HII 5.19 5.18 5.18 5.24 5.15 -10 -0.19% 77,800 381,574 22.85 7.52 0 2,700
HMC 11.65 11.45 11.25 11.95 11.25 -200 -1.72% 23,400 312,585 18.72 10.01 0 0
HNA 22 0 0 0.00% - 5,175,109 309.89 - 0 0
HPA 38.25 38.1 38.1 38.4 37.8 -150 -0.39% 26,900 9,715,500 581.77 6.52 400 1,200
HPG 26.85 26.8 26.8 27.1 26.75 -50 -0.19% 13,164,600 205,702,485 12,317.51 13.58 1,251,160 670,960
HPX 4.7 4.75 4.79 4.84 4.68 +50 +1.06% 117,600 1,444,801 86.52 25.54 2,200 8,800
HQC 2.51 2.52 2.54 2.55 2.51 +10 +0.4% 2,150,100 1,453,030 87.01 20.66 94,050 155,500
HRC 47.1 47 47 47 47 -100 -0.21% 100 1,419,711 85.01 40.41 0 0
HSG 14.65 14.55 14.7 14.8 14.5 -100 -0.68% 1,550,600 9,035,293 541.04 12.80 46,100 22,500
HSL 5 4.98 4.9 4.98 4.9 -20 -0.40% 24,000 192,065 11.50 28.46 300 0
HT1 14.6 14.6 14.6 14.8 14.5 0 0.00% 256,000 5,571,213 333.61 20.36 0 40,500
HTG 41.7 41.9 41.8 41.9 41.6 +200 +0.48% 7,300 1,508,513 90.33 5.60 0 0
HTI 24.5 24.3 24.4 24.6 24.3 -200 -0.82% 20,700 606,266 36.30 3.64 0 1,000
HTL 22 0 0 0.00% - 264,000 15.81 - 0 0
HTN 7 7.02 7.01 7.07 6.93 +20 +0.29% 55,900 625,597 37.46 25.43 800 700
HTV 11.2 0 0 0.00% - 146,765 8.79 - 0 0
HU1 6.28 5.85 6.71 6.71 5.85 -430 -6.85% 1,700 58,500 3.50 15.52 0 0
HUB 13.95 13.3 13.95 13.95 13.3 -650 -4.66% 14,700 402,230 24.09 6.07 100 0
HVH 11.65 11.7 11.65 11.8 11.6 +50 +0.43% 59,500 742,825 44.48 12.15 0 0
HVN 21.45 21.4 21.6 21.65 21.35 -50 -0.23% 544,000 47,388,035 2,837.61 7.26 31,100 73,800
ICT 17.8 17.85 17.85 17.85 17.85 +50 +0.28% 100 574,502 34.40 18.07 0 0
IDI 6.59 6.6 6.59 6.67 6.56 +10 +0.15% 371,000 1,802,940 107.96 26.61 0 0
IJC 9.98 10 10 10.05 9.96 +20 +0.2% 632,700 6,295,806 376.99 7.59 0 158,100
ILB 21.3 21.3 21.5 21.5 21.3 0 0.00% 6,100 813,649 48.72 8.07 0 0
IMP 55.7 55.5 55.6 55.6 55.2 -200 -0.36% 12,700 8,547,497 511.83 28.09 1,300 1,200
ITC 11.4 11.35 11.6 11.7 11.35 -50 -0.44% 63,600 1,088,863 65.20 33.88 0 0
ITD 16.25 16.25 16.35 16.35 16.05 0 0.00% 4,500 425,308 25.47 8.83 2,000 400
JVC 4.28 4.27 4.28 4.35 4.24 -10 -0.23% 114,200 480,376 28.77 9.62 300 0
KBC 31.8 31.75 31.8 31.85 31.3 -50 -0.16% 1,790,300 29,900,714 1,790.46 12.96 300,700 52,300
KDC 48.4 47.8 48.9 48.9 47.6 -600 -1.24% 93,800 13,852,742 829.51 26.51 1,600 22,510
KDH 25 25 25 25.05 24.2 0 0.00% 3,107,500 28,055,372 1,679.96 28.74 128,000 1,308,300
KHG 5.32 5.32 5.33 5.36 5.25 0 0.00% 3,460,800 2,390,995 143.17 34.77 0 1,200
KHP 10.55 10.7 10.55 10.75 10.55 +150 +1.42% 14,700 646,031 38.68 11.40 0 0
KLB 14 13.9 14 14.3 13.7 -100 -0.71% 249,200 - - 5.66 0 9,100
KMR 2.72 2.72 2.71 2.72 2.7 0 0.00% 9,500 154,708 9.26 30.91 0 0
KOS 38.65 38.65 38.65 38.85 38.65 0 0.00% 351,200 8,367,004 501.02 390.40 0 0
KSB 15.6 15.5 15.65 15.7 15.5 -100 -0.64% 565,800 1,773,877 106.22 13.19 0 100
L10 25.2 0 0 0.00% - 246,708 14.77 - 0 0
LAF 17.1 17 17 17 17 -100 -0.58% 100 258,876 15.50 6.79 0 100
LBM 29.3 29.6 29.1 29.95 29 +300 +1.02% 4,700 1,184,000 70.90 8.33 700 1,100
LCG 9.46 9.54 9.78 9.78 9.54 +80 +0.85% 742,000 1,970,984 118.02 15.82 86,100 0
LDG 3.46 3.47 3.43 3.53 3.43 +10 +0.29% 535,900 886,987 53.11 9.59 18,500 9,600
LGC 60.8 60.9 56.6 60.9 56.6 +100 +0.16% 700 12,918,736 773.58 23.51 0 0
LGL 5.17 5.53 5.53 5.53 5.53 +360 +6.96% 187,300 284,779 17.05 13.93 0 0
LHG 27.9 27.9 27.85 28.3 27.85 0 0.00% 82,800 1,395,335 83.55 5.46 58,000 7,100
LIX 33.3 32.5 33.3 33.3 32.3 -800 -2.40% 12,400 2,106,000 126.11 11.75 200 0
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 46.1 48 46.6 48.55 46.4 +1,900 +4.12% 3,622,800 143,389,541 8,586.20 12.55 1,131,100 755,700
LSS 8.5 8.41 8.41 8.5 8.4 -90 -1.06% 27,500 757,124 45.34 6.21 0 0
MBB 25.65 25.6 25.75 25.8 25.45 -50 -0.19% 15,315,200 206,207,998 12,347.78 7.70 948,200 6,453,320
MCH 140.1 140.1 140.1 140.1 138.6 0 0.00% 172,400 - - 25.21 6,100 100
MCM 25.3 25.45 25.3 25.5 25.3 +150 +0.59% 5,200 2,799,500 167.63 14.42 0 200
MCP 27.1 27.1 27.1 27.15 27.05 0 0.00% 8,100 538,434 32.24 58.15 0 0
MDG 41 38.15 40.5 40.5 38.15 -2,850 -6.95% 18,900 393,890 23.59 9.14 0 300
MHC 9.24 9.25 9.46 9.46 9.25 +10 +0.11% 10,200 402,155 24.08 34.13 0 0
MIG 18.9 19.1 18.85 19.25 18.85 +200 +1.06% 195,300 3,847,377 230.38 12.30 85,400 1,900
MSB 11.5 11.55 11.5 11.6 11.45 +50 +0.43% 4,532,600 36,036,000 2,157.84 6.40 19,200 243,400
MSH 36.45 36.25 36.45 36.5 36.05 -200 -0.55% 180,300 4,078,887 244.24 6.64 10,200 33,800
MSN 75.3 75.1 75.4 75.7 74.3 -200 -0.27% 3,191,700 114,188,944 6,837.66 27.71 382,400 491,370
MWG 78.3 78 78.4 78.8 76.6 -300 -0.38% 3,806,200 114,537,035 6,858.51 16.34 897,730 1,511,150
NAB 13 13.05 12.95 13.05 12.9 +50 +0.38% 1,141,500 17,911,785 1,072.56 5.35 136,400 105,000
NAF 48.1 47.9 48.05 48.3 47.6 -200 -0.42% 558,500 339,320 20.32 18.67 192,100 60,900
NBB 18.25 18.2 17.9 18.25 17.05 -50 -0.27% 17,800 1,822,908 109.16 204.49 0 500
NCT 91 90.8 91 91.5 90.8 -200 -0.22% 6,700 2,375,848 142.27 6.71 1,100 3,000
NHA 12.75 12.5 12.45 12.75 12.45 -250 -1.96% 89,200 809,862 48.49 7.39 6,020 1,000
NHH 10 10.05 10 10.1 9.95 +50 +0.5% 10,700 1,135,288 67.98 8.52 0 0
NHT 11.8 11.55 11.55 11.55 11.55 -250 -2.12% 100 277,243 16.60 5.75 0 100
NKG 13.45 13.55 13.45 13.65 13.4 +100 +0.74% 2,066,200 6,064,585 363.15 29.98 50,300 27,300
NLG 27.7 27.7 27.7 28.25 27.15 0 0.00% 2,050,800 13,437,198 804.62 20.32 298,700 8,400
NNC 46.5 43.25 45.1 45.15 43.25 -3,250 -6.99% 134,700 948,040 56.77 7.05 400 100
NO1 5.52 5.59 5.54 5.6 5.5 +70 +1.27% 38,700 134,160 8.03 17.58 0 0
NSC 74.6 73.4 74 74 73.4 -1,200 -1.61% 800 1,289,969 77.24 5.98 800 0
NT2 25.2 25.2 25.2 25.6 25 0 0.00% 411,000 7,254,476 434.40 6.58 6,200 155,700
NTC 142.1 142 140.1 143 140 -100 -0.07% 5,000 3,407,997 204.07 10.59 0 0
NTL 15.55 15.8 15.45 15.8 15.45 +250 +1.61% 243,400 1,927,282 115.41 118.80 12,300 24,500
NVL 14.55 14.75 14.75 14.9 14 +200 +1.37% 16,772,400 32,958,823 1,973.58 17.01 504,400 6,640
NVT 7.99 0 0 0.00% - 723,095 43.30 - 0 0
OCB 10.95 10.9 11 11.05 10.8 -50 -0.46% 807,900 26,877,102 1,609.41 7.30 12,200 101,900
OGC 2.95 2.96 2.98 2.98 2.95 +10 +0.34% 72,800 888,000 53.17 13.21 0 2,200
OPC 22.05 0 0 0.00% - 1,412,322 84.57 - 0 0
ORS 13.05 13.45 13.05 13.45 12.95 +400 +3.07% 1,405,300 4,519,197 270.61 38.21 38,500 4,500
PAC 23.8 23.95 23.4 24.3 23.4 +150 +0.63% 718,900 1,669,491 99.97 15.77 54,000 0
PAN 31.4 31.35 30.9 31.5 30.9 -50 -0.16% 197,000 6,548,850 392.15 10.22 1,300 3,800
PC1 25.75 25.8 25.7 26.35 25.4 +50 +0.19% 4,508,200 10,611,162 635.40 21.92 469,400 314,400
PDN 107 107.1 109 109 107 +100 +0.09% 1,000 3,967,403 237.57 14.57 0 500
PDR 15.55 15.7 15.5 15.7 15.3 +150 +0.96% 6,311,500 15,383,007 921.14 29.40 174,600 6,040
PDV 9.25 9.33 9.32 9.5 9.2 +80 +0.86% 5,900 - - 7.43 0 0
PET 48 46.35 48.1 49.35 45.2 -1,650 -3.44% 1,077,400 4,946,571 296.20 34.88 0 0
PGC 13.85 13.85 13.85 13.9 13.75 0 0.00% 18,900 835,699 50.04 11.48 0 0
PGD 23.6 23.5 23.5 23.55 23.45 -100 -0.42% 4,100 2,326,437 139.31 14.88 0 2,200
PGI 19.7 0 0 0.00% - 2,184,667 130.82 - 0 0
PGV 23.55 23.5 23.55 24.15 23.25 -50 -0.21% 20,600 26,401,499 1,580.93 7.10 0 100
PHC 4.58 4.55 4.64 4.64 4.5 -30 -0.66% 7,800 230,603 13.81 10.41 0 0
PHR 60.6 60.5 61.4 61.4 60 -100 -0.17% 218,900 8,197,701 490.88 19.42 66,600 5,000
PIT 8.05 8 8.05 8.05 7.5 -50 -0.62% 600 113,682 6.81 - 0 0
PJT 8.34 8.34 8.34 8.34 8.34 0 0.00% 100 207,522 12.43 11.15 0 0
PLP 5.24 5.3 5.05 5.3 5.05 +60 +1.15% 11,800 529,999 31.74 12.90 100 0
PLX 38.9 38.6 38.95 39.55 38.55 -300 -0.77% 1,984,000 49,044,860 2,936.82 26.22 432,700 16,400
PMG 6.88 6.8 6.8 6.8 6.8 -80 -1.16% 200 315,087 18.87 12.71 0 0
PNC 27.95 0 0 0.00% - 301,842 18.07 - 0 0
PNJ 104.6 100 104.6 105.1 100 -4,600 -4.40% 1,434,500 34,114,911 2,042.81 13.07 60 220,200
POW 12.4 12.5 12.45 12.65 12.35 +100 +0.81% 5,744,100 38,348,071 2,296.29 14.35 493,200 272,000
PPC 10.2 10.2 10.2 10.5 10.1 0 0.00% 298,400 3,270,253 195.82 19.81 0 37,800
PTB 48 47.3 48 48 46.95 -700 -1.46% 57,900 3,799,424 227.51 6.37 1,700 9,440
PTC 7.19 7.3 7.19 7.3 7.19 +110 +1.53% 12,800 234,999 14.07 4.81 0 0
PTL 2.7 2.75 2.8 2.81 2.6 +50 +1.85% 9,200 275,000 16.47 - 0 0
PVD 32.35 32.25 32.6 32.8 31.7 -100 -0.31% 3,222,100 17,927,130 1,073.48 20.93 998,200 154,200
PVP 14.4 14.35 14.45 14.65 14.3 -50 -0.35% 117,700 1,488,130 89.11 8.11 21,500 0
PVT 20.75 20.9 20.7 21.15 20.5 +150 +0.72% 3,852,400 9,821,563 588.12 10.07 520,000 127,100
QCG 12.95 13.2 13.35 13.35 12.9 +250 +1.93% 72,600 3,631,705 217.47 21.19 0 1,800
QNP 30.9 32 30.9 32 30.9 +1,100 +3.56% 900 1,293,118 77.43 9.06 0 0
RAL 86.7 86.7 86.7 87.4 86.7 0 0.00% 1,300 2,041,561 122.25 5.65 0 0
REE 64.4 65.2 65.7 66 64.4 +800 +1.24% 888,000 35,316,111 2,114.74 13.96 143,600 0
RYG 10.7 10.8 10.5 10.8 10.5 +100 +0.93% 124,600 486,000 29.10 13.01 2,700 400
S4A 33.7 0 0 0.00% - 1,422,140 85.16 - 0 0
SAB 44.4 44.05 44.45 44.6 43.9 -350 -0.79% 408,500 56,496,872 3,383.05 13.16 64,900 213,600
SAM 6.79 6.76 7 7 6.76 -30 -0.44% 206,500 2,568,536 153.80 26.93 1,900 0
SAV 13.45 12.95 13 13.4 12.95 -500 -3.72% 15,400 321,085 19.23 34.72 0 300
SBA 28.4 28.45 28.4 28.45 28.4 +50 +0.18% 2,100 1,720,891 103.05 10.15 0 0
SBG 11.45 11.45 11.45 11.65 11.3 0 0.00% 241,900 572,500 34.28 10.61 2,800 3,600
SBT 21.8 21.85 21.75 21.85 21.65 +50 +0.23% 442,800 18,684,210 1,118.81 26.26 0 27,200
SBV 7 6.56 7 7.14 6.56 -440 -6.29% 2,200 188,207 11.27 - 0 0
SC5 15.1 0 0 0.00% - 226,251 13.55 - 0 0
SCR 5.97 5.9 6 6.05 5.85 -70 -1.17% 1,563,100 2,540,511 152.13 33.33 110,400 136,100
SCS 53.1 53.1 53.9 53.9 52.9 0 0.00% 80,800 5,420,288 324.57 7.47 15,100 23,150
SFC 18.4 0 0 0.00% - 207,763 12.44 - 0 0
SFG 10.5 10.5 10.5 10.5 10.5 0 0.00% 500 502,922 30.12 15.70 0 0
SFI 25.9 26.8 25.5 26.8 25.5 +900 +3.47% 1,600 651,563 39.02 6.92 0 800
SGN 51.7 51.3 51.7 52 51.1 -400 -0.77% 4,400 1,718,478 102.90 9.72 0 0
SGR 15.45 15.25 15.45 15.55 15.2 -200 -1.29% 82,800 1,065,594 63.81 12.96 2,200 600
SGT 15.35 15.4 14.85 15.4 14.85 +50 +0.33% 400 2,279,249 136.48 6.85 0 0
SHA 3.98 4 3.9 4 3.9 +20 +0.5% 800 133,787 8.01 9.90 0 0
SHB 14.5 14.7 14.7 14.7 14.45 +200 +1.38% 51,817,400 67,527,446 4,043.56 5.65 566,600 597,070
SHI 14.2 14.25 14.05 14.25 14 +50 +0.35% 371,600 2,421,781 145.02 29.94 2,000 2,100
SHP 34.4 34.3 34.4 34.4 34.3 -100 -0.29% 4,600 3,471,378 207.87 12.11 0 0
SIP 60.9 60.4 60.7 60.7 58.6 -500 -0.82% 215,400 14,623,622 875.67 12.15 1,400 84,400
SJD 14 13.95 14.05 14.05 13.95 -50 -0.36% 31,100 962,531 57.64 5.99 100 2,900
SJS 48.15 49 47.95 49 47.1 +850 +1.77% 11,500 14,576,267 872.83 40.16 0 1,200
SKG 9.13 9.13 9.07 9.27 9 0 0.00% 46,300 607,124 36.35 12.66 14,400 0
SMA 8.4 8.5 8.4 8.5 8.4 +100 +1.19% 900 172,999 10.36 13.20 0 0
SMB 38.9 40.2 39.9 40.4 39.5 +1,300 +3.34% 30,900 1,199,835 71.85 7.84 700 3,700
SMC 12.3 12.25 12.3 12.3 11.95 -50 -0.41% 165,700 901,684 53.99 30.86 0 2,000
SPM 8.5 0 0 0.00% - 117,045 7.01 - 0 0
SRC 52.9 53 52.9 53 52 +100 +0.19% 6,000 1,487,359 89.06 60.43 0 0
SRF 6.65 6.74 6.84 6.84 6.56 +90 +1.35% 23,200 227,723 13.64 129.62 0 0
SSB 16.75 16.8 16.8 16.8 16.65 +50 +0.3% 1,853,300 47,796,000 2,862.04 8.94 30,700 140,700
SSC 28.2 0 0 0.00% - 374,264 22.41 - 0 0
SSI 26.95 27.5 27.15 27.5 26.75 +550 +2.04% 18,136,200 68,505,188 4,102.11 13.40 358,290 2,895,330
ST8 3.28 3.28 3.34 3.34 3.27 0 0.00% 46,200 84,365 5.05 3.81 0 0
STB 61.2 61.7 61.5 62 61 +500 +0.82% 2,931,800 116,317,810 6,965.14 19.59 138,200 383,910
STG 30.35 30.55 32.45 32.45 30.55 +200 +0.66% 500 3,001,640 179.74 10.22 0 0
STK 13.4 13.7 13.4 14 13.4 +300 +2.24% 9,500 1,919,687 114.95 38.38 0 5,200
SVC 18 18.4 18 18.5 17.5 +400 +2.22% 6,400 1,716,321 102.77 3.83 500 0
SVD 3.2 3.3 3.34 3.34 3.29 +100 +3.13% 5,300 91,099 5.46 71.74 0 0
SVT 11.5 10.8 10.95 11.4 10.8 -700 -6.09% 37,000 186,959 11.20 6.96 200 5,000
SZC 27.4 27.65 27.4 27.9 27.4 +250 +0.91% 241,900 4,976,609 298.00 15.67 4,300 5,500
SZL 49 48.35 48.6 48.9 48.2 -650 -1.33% 27,700 1,322,109 79.17 11.75 0 0
TAL 44.75 44.3 44.75 44.75 43.6 -450 -1.01% 203,400 13,814,955 827.24 22.85 50,000 14,500
TBC 34.6 34.7 35 35 34.6 +100 +0.29% 5,100 2,203,450 131.94 11.46 3,000 0
TCB 29.05 28.7 29.25 29.3 28.35 -350 -1.20% 15,385,300 203,375,100 12,178.15 8.03 1,076,820 7,295,600
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 15.8 16.15 16.05 16.6 15.75 +350 +2.22% 8,606,900 14,730,564 882.07 12.62 630,300 458,900
TCI 9.86 9.92 10.2 10.2 9.86 +60 +0.61% 217,400 1,146,960 68.68 - 1,300 3,900
TCL 33.85 33.7 33.6 33.85 33.35 -150 -0.44% 31,800 1,016,339 60.86 7.72 0 1,100
TCM 22.15 22.15 22.15 22.25 21.85 0 0.00% 972,900 2,481,658 148.60 10.25 0 3,500
TCO 12.55 11.7 12.15 12.3 11.7 -850 -6.77% 561,900 366,451 21.94 9.82 0 0
TCR 2.71 2.53 2.53 2.53 2.53 -180 -6.64% 400 26,225 1.57 57.50 0 0
TCT 19.55 19.55 19.55 19.55 19.55 0 0.00% 900 250,005 14.97 9.80 0 0
TCX 48.5 48 48.7 49 47 -500 -1.03% 2,889,800 99,847,585 5,978.90 17.69 488,600 1,350,170
TDC 10.9 10.95 10.8 10.95 10.75 +50 +0.46% 71,200 1,095,000 65.57 2.64 0 3,700
TDG 2.61 2.56 2.63 2.63 2.52 -50 -1.92% 81,300 61,981 3.71 10.85 0 0
TDH 3.73 3.65 3.76 3.76 3.65 -80 -2.14% 17,900 411,183 24.62 - 0 3,000
TDM 57.3 57.2 58.5 58.5 57.2 -100 -0.17% 600 6,292,000 376.77 32.72 100 100
TDP 29.5 29.5 29.5 31.15 29.15 0 0.00% 324,500 2,764,137 165.52 26.94 19,500 22,700
TDW 47.9 47.9 47.9 47.9 47.9 0 0.00% 100 407,150 24.38 6.74 0 0
TEG 6 5.95 5.95 6 5.95 -50 -0.83% 4,800 718,799 43.04 32.16 0 400
THG 43.55 43 43.55 43.7 43 -550 -1.26% 7,800 1,338,586 80.15 9.08 0 400
TIP 18.4 18.4 18.5 18.5 18.35 0 0.00% 16,800 1,196,145 71.63 5.54 0 1,200
TIX 41 0 0 0.00% - 1,230,000 73.65 - 0 0
TLD 8.32 8.3 8.35 8.35 8.25 -20 -0.24% 121,600 645,253 38.64 9.74 4,400 0
TLG 48.4 48.3 48.3 48.5 48 -100 -0.21% 46,500 4,662,319 279.18 10.05 100 15,000
TLH 4.46 4.5 4.4 4.6 4.4 +40 +0.9% 179,500 505,440 30.27 100.00 1,300 0
TMP 55.5 55.4 55.4 55.4 55.4 -100 -0.18% 900 3,878,000 232.22 12.22 600 0
TMS 40.8 0 0 0.00% - 7,047,555 422.01 - 0 0
TMT 11.4 11.4 11.8 11.8 11 0 0.00% 152,300 420,409 25.17 6.69 0 100
TN1 15.7 15.5 15.65 15.65 15.5 -200 -1.27% 700 931,480 55.78 16.63 0 600
TNC 27.5 0 0 0.00% - 529,375 31.70 - 0 0
TNH 10.05 10.1 10.05 10.1 9.99 +50 +0.5% 61,600 16,745,794 1,002.74 - 200 2,200
TNI 4.66 4.36 4.66 4.66 4.35 -300 -6.44% 180,700 228,900 13.71 5.23 0 400
TNT 8.23 8.28 7.7 8.28 7.7 +50 +0.61% 11,200 422,280 25.29 30.90 3,100 0
TPB 15.85 15.75 15.95 16 15.55 -100 -0.63% 9,187,900 41,610,810 2,491.67 5.90 248,900 1,050,630
TPC 11.05 0 0 0.00% - 185,827 11.13 - 0 0
TRA 70.5 70.9 70 70.9 69 +400 +0.57% 8,100 2,938,843 175.98 14.21 0 200
TRC 70.7 70.9 70.9 71.1 70.3 +200 +0.28% 41,600 2,064,963 123.65 8.32 300 16,800
TSA 14.8 14.8 14.8 15 14.55 0 0.00% 63,300 598,290 35.83 21.02 0 900
TSC 2.41 2.39 2.41 2.43 2.39 -20 -0.83% 161,200 470,493 28.17 - 0 0
TTA 11.35 11.5 11.35 11.55 11.05 +150 +1.32% 523,900 2,053,430 122.96 11.00 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TTF 2.6 2.59 2.52 2.6 2.52 -10 -0.38% 447,900 1,065,002 63.77 95.93 1,300 6,100
TV2 35.95 36.1 35.95 36.25 35.9 +150 +0.42% 181,100 2,437,695 145.97 37.68 6,400 0
TVB 7.47 7.48 7.7 7.7 7.47 +10 +0.13% 2,100 838,486 50.21 39.16 0 0
TVS 13.3 13.25 13.3 13.3 13.1 -50 -0.38% 9,700 2,973,829 178.07 8.83 0 2,530
TVT 16.2 16 16.2 16.3 16 -200 -1.23% 16,000 336,000 20.12 8.61 0 0
TYA 17.6 17.6 17.7 17.95 17.6 0 0.00% 7,600 107,807 6.46 4.70 0 0
UIC 61.6 60.5 60 60.5 60 -1,100 -1.79% 300 502,634 30.10 4.95 0 0
VAB 10.05 10.1 10.15 10.15 10.05 +50 +0.5% 139,500 8,245,243 493.73 4.80 500 7,200
VAF 20 20.5 20.5 20.5 20.5 +500 +2.5% 100 772,140 46.24 4.53 0 0
VCA 7.07 7.07 7.07 7.07 7.07 0 0.00% 3,100 107,374 6.43 - 0 0
VCB 58 58 58 58.3 57.7 0 0.00% 3,889,100 484,629,155 29,019.71 15.05 653,610 1,308,600
VCF 300 298 298 298 298 -2,000 -0.67% 100 7,920,582 474.29 15.30 0 0
VCG 20.95 21.35 21.25 22 21.05 +400 +1.91% 5,103,900 13,802,099 826.47 3.77 519,800 225,100
VCI 26.3 27.2 26.7 27.2 26.05 +900 +3.42% 7,205,500 31,215,588 1,869.20 14.67 312,500 299,040
VCK 36.8 36.85 36.6 36.95 35.6 +50 +0.14% 5,946,500 89,726,791 5,372.86 13.44 1,197,900 363,200
VDP 60.5 60.5 60.5 60.5 60.5 0 0.00% 200 1,336,045 80.00 20.94 0 0
VDS 14.25 14.35 14.4 14.55 14.2 +100 +0.7% 403,300 3,903,200 233.72 13.61 0 2,800
VFG 49.5 49.5 49.55 49.75 49.45 0 0.00% 4,100 2,064,774 123.64 6.43 0 0
VGC 43.9 44.5 44.05 44.6 43.35 +600 +1.37% 407,100 19,951,575 1,194.71 14.22 51,100 45,900
VHC 57.4 58.7 57.2 58.7 56.6 +1,300 +2.26% 899,500 13,175,400 788.95 9.29 15,800 138,900
VHM 117 115 117 118 113.5 -2,000 -1.71% 3,160,700 472,352,380 28,284.57 11.27 591,400 484,520
VIB 16.65 16.7 16.7 16.8 16.55 +50 +0.3% 2,726,400 56,846,895 3,404.01 7.80 31,200 129,900
VIC 141.6 143.4 141.6 146.9 139.9 +1,800 +1.27% 3,077,600 552,522,424 33,085.18 100.14 803,990 438,980
VID 4.9 4.95 4.95 4.95 4.95 +50 +1.02% 100 202,139 12.10 29.12 0 0
VIP 11.65 11.5 11.6 11.7 11.45 -150 -1.29% 322,200 787,416 47.15 11.97 500 6,100
VIX 15.85 16.95 16.15 16.95 16 +1,100 +6.94% 38,743,600 25,957,736 1,554.36 4.80 3,126,100 3,159,210
VJC 163.3 163.5 163.3 163.5 159.5 +200 +0.12% 992,900 88,553,453 5,302.60 43.86 10,600 60,520
VMD 15.1 15.5 15 15.15 15 +400 +2.65% 5,600 239,324 14.33 10.70 0 2,100
VND 15.65 16.05 15.65 16.05 15.5 +400 +2.56% 6,904,900 24,432,914 1,463.05 12.09 179,600 1,378,530
VNE 3.96 3.96 3.95 3.97 3.92 0 0.00% 140,400 324,939 19.46 - 0 5,000
VNG 6.95 6.92 6.9 6.92 6.75 -30 -0.43% 700 673,154 40.31 103.28 0 0
VNL 19.3 19.4 19.2 19.45 19.2 +100 +0.52% 3,700 274,325 16.43 5.13 0 300
VNM 60.9 61 60.9 61.2 60.3 +100 +0.16% 1,825,200 127,487,282 7,633.97 15.14 85,200 501,200
VNS 8.2 8 8.25 8.25 8 -200 -2.44% 49,700 542,874 32.51 6.51 900 22,000
VOS 12.25 12.4 12.55 12.55 12.2 +150 +1.22% 764,800 1,736,000 103.95 5.70 65,200 45,900
VPB 25.6 26.05 25.6 26.1 25.5 +450 +1.76% 11,428,900 206,678,710 12,375.97 8.61 1,041,100 1,813,700
VPD 24.2 23.65 24.2 24.3 23.65 -550 -2.27% 4,200 2,520,845 150.95 9.61 0 0
VPG 3.86 3.75 3.87 3.87 3.59 -110 -2.85% 596,500 331,559 19.85 - 5,000 22,500
VPH 3.63 3.72 3.63 3.75 3.6 +90 +2.48% 32,200 354,731 21.24 - 200 0
VPI 57.6 57.6 57.5 57.6 55.9 0 0.00% 898,900 18,434,856 1,103.88 47.17 152,300 14,000
VPL 82.6 81.9 82 82 78.8 -700 -0.85% 887,200 146,871,301 8,794.69 132.52 7,300 508,300
VPS 8.6 8.88 8.55 8.99 8.55 +280 +3.26% 19,800 217,212 13.01 9.28 0 100
VPX 27.95 28.1 28 28.3 27.5 +150 +0.54% 734,500 - - 12.21 200 252,700
VRC 12.5 12.85 12.5 13 11.65 +350 +2.8% 9,100 642,500 38.47 1,070.83 0 0
VRE 25.75 25.8 25.75 26.35 25.5 +50 +0.19% 2,820,600 58,625,815 3,510.53 9.09 589,600 292,680
VSC 23.55 24.6 24 24.6 23.55 +1,050 +4.46% 8,376,400 9,209,511 551.47 26.80 525,800 160,500
VSH 43.3 43.3 43.3 43.3 43.05 0 0.00% 4,800 10,229,246 612.53 11.86 3,000 0
VSI 28 28 28 28 28 0 0.00% 300 369,600 22.13 11.37 0 0
VTB 14.3 14.3 13.7 14.3 13.7 0 0.00% 1,400 154,505 9.25 9.91 0 0
VTO 11.6 11.6 11.6 11.65 11.55 0 0.00% 59,500 926,453 55.48 10.14 0 1,400
VTP＊ 69.3 72.2 69 74.1 69 +2,900 +4.18% 925,900 8,792,736 526.51 25.23 12,600 2,000
VVS 107 99.6 99.6 105 99.6 -7,400 -6.92% 179,200 2,143,890 128.38 6.68 1,700 6,400
YBM 10.35 10.35 10.35 10.35 10.35 0 0.00% 600 333,006 19.94 6.47 0 0
YEG 9.79 9.84 9.85 9.9 9.65 +50 +0.51% 422,900 1,887,332 113.01 23.32 800 200
合計 7,033,129,987 421,145.51 39,352,970 65,678,510
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