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

2026/07/01 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 1,867.21
+7.20/+0.39%
売買高（相対取引を含む） 615,059,624 株
（前日比 -11.22%）
値上がり銘柄数 208
値下がり銘柄数 124
変わらず銘柄数 94
総銘柄数 426
売買代金（相対取引を含む） 17,183,797 百万VND
（前日比 -11.35%）
前日終値 1860.01 (06/30) 
始値 1859.96
高値 1871.68
安値 1859.68
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) 46,050,680 33,865,440 12,185,240
VNX Allshare 3,012.54 +15.89 +0.53% VNSML 1,345.39 +2.28 +0.17% VN50Growth 1,078.31 +5.22 +0.49%
VN30 2,013.35 +17.64 +0.88% VNALL 1,915.54 +10.03 +0.53% VN Diamond 2,470.09 +42.24 +1.74%
VNMID 2,139.55 +9.01 +0.42% VNFIN Lead 2,953.29 +42.71 +1.47% VNMITECH 867.34 +6.21 +0.72%
VN100 1,942.19 +10.67 +0.55% VNFIN Select 3,085.30 +33.38 +1.09% VNDIVIDEND 961.52 +15.18 +1.6%
VNSHINE 868.40 +12.00 +1.4%
産業トレンド
+0.41 +0.16 +0.31 +0.85 +0.56 +0.71
+1.22 +0.34 +0.03 +0.12 +0.20 - -
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（2026/07/01 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 7.31 7.36 7.3 7.36 7.29 +50 +0.68% 493,300 2,897,946 178.89 7.62 25,300 6,400
AAM 6.8 6.79 6.8 6.8 6.4 -10 -0.15% 18,300 70,964 4.38 40.42 0 0
AAN 15.95 16 15.85 16 15.8 +50 +0.31% 226,500 1,040,000 64.20 12.90 0 0
AAT 2.75 2.8 2.76 2.8 2.71 +50 +1.82% 128,900 198,293 12.24 8.36 0 48,200
ABR 11.6 11.6 11.45 11.6 11.45 0 0.00% 1,700 232,000 14.32 15.57 0 0
ABS 3 3.02 3 3.05 3 +20 +0.67% 208,600 241,600 14.91 - 0 0
ABT 55 54.1 55 55 54.1 -900 -1.64% 5,200 637,150 39.33 4.81 0 1,100
ACB 22.65 22.65 22.65 22.8 22.45 0 0.00% 10,671,800 131,470,157 8,115.44 7.50 241,240 501,300
ACC 12 11.2 11.6 11.75 11.2 -800 -6.67% 74,300 1,176,000 72.59 22.58 0 0
ACG 34.5 33 33.8 33.8 33 -1,500 -4.35% 2,200 4,976,002 307.16 9.87 0 0
ACL 12.55 0 0 0.00% - 629,496 38.86 - 0 0
ADG 8.45 8.4 8.45 8.45 8.4 -50 -0.59% 3,100 179,596 11.09 9.56 100 0
ADP 23 23 23 23 22.95 0 0.00% 2,600 529,917 32.71 6.93 0 2,400
ADS 9.25 9.31 9.27 9.31 9.27 +60 +0.65% 305,100 711,235 43.90 7.35 630 0
AFX 10.15 10.15 10.15 10.15 10 0 0.00% 74,700 355,250 21.93 7.51 0 0
AGG 11.75 11.7 11.75 11.8 11.6 -50 -0.43% 141,200 1,901,579 117.38 5.02 0 0
AGR 14.7 14.95 14.8 14.95 14.65 +250 +1.7% 445,000 3,413,261 210.70 26.60 40,800 3,400
ANT 27 26.7 26.8 26.8 25.6 -300 -1.11% 4,300 640,899 39.56 4.54 0 0
ANV 21.25 21.35 21.3 21.45 21.2 +100 +0.47% 449,800 5,684,560 350.90 5.69 10,100 52,700
APG 4.74 5.07 4.7 5.07 4.7 +330 +6.96% 276,100 1,133,763 69.99 211.25 12,700 7,500
APH 5.5 5.51 5.5 5.52 5.48 +10 +0.18% 54,300 1,343,802 82.95 8.21 0 0
ASG 16.6 16.9 16.9 16.9 16.9 +300 +1.81% 200 1,534,261 94.71 19.27 0 0
ASM 6 6.03 6.01 6.07 6 +30 +0.5% 398,800 2,455,381 151.57 60.30 20,600 0
ASP 9.03 9.58 9.03 9.66 9.03 +550 +6.09% 288,700 357,713 22.08 25.61 4,000 4,900
AST 74.1 74.1 74.1 74.1 73 0 0.00% 1,300 3,334,500 205.83 13.83 0 0
BAF 29.65 29.8 29.65 29.8 29.55 +150 +0.51% 777,600 9,059,845 559.25 59.72 0 30,900
BCE 8.4 8.35 8.01 8.35 7.94 -50 -0.60% 48,900 292,250 18.04 3.26 0 6,700
BCG 2.53 0 0 0.00% - 2,226,933 137.46 - 0 0
BCM 52.4 52.8 52.4 52.9 52.4 +400 +0.76% 261,400 54,648,000 3,373.33 16.25 5,200 1,500
BFC 56.1 57.1 56.4 57.5 55.7 +1,000 +1.78% 219,300 3,264,292 201.50 11.71 8,800 5,600
BHN 29.9 29.9 28.7 29.9 28.7 0 0.00% 2,200 6,930,820 427.83 14.83 0 0
BIC 23.8 23.35 23.3 23.4 23.3 -450 -1.89% 20,200 4,718,266 291.25 8.57 0 17,200
BID 42.4 43.05 42.4 43.25 42.35 +650 +1.53% 5,674,800 313,406,807 19,346.10 11.41 1,065,120 789,740
BKG 2.43 2.46 2.43 2.47 2.42 +30 +1.23% 21,400 176,158 10.87 17.45 0 0
BMC 12.35 12.5 12.35 12.6 12.35 +150 +1.21% 2,200 154,908 9.56 19.65 0 1,200
BMI 14.25 14.2 14.25 14.35 14.15 -50 -0.35% 108,900 2,137,776 131.96 9.67 100 21,000
BMP 152.9 152.9 152.3 154.6 152.3 0 0.00% 71,900 12,516,537 772.63 10.19 17,400 4,500
BRC 12.2 12.2 12.45 12.45 12.2 0 0.00% 600 150,975 9.32 7.26 300 0
BSI 35.7 36 35.5 36.3 35.5 +300 +0.84% 312,100 9,716,456 599.78 17.89 0 5,900
BSR 24.15 25.45 24.25 25.8 24.25 +1,300 +5.38% 11,720,300 127,435,777 7,866.41 24.47 964,200 292,800
BTP 8.27 8.28 8.27 8.33 8.27 +10 +0.12% 4,500 500,821 30.91 11.76 0 200
BTT 43.2 43.2 43.2 43.2 43.2 0 0.00% 600 583,200 36.00 8.75 0 0
BVH 64.6 64 64.5 64.8 63.7 -600 -0.93% 266,100 47,508,657 2,932.63 16.75 11,100 50,000
BWE 45 45 45.85 45.85 44.7 0 0.00% 19,600 9,896,789 610.91 12.03 0 10,700
C32 14.9 15.2 14.9 15.2 14.9 +300 +2.01% 5,000 456,886 28.20 8.71 0 0
C47 9.3 9.3 9.1 9.35 8.9 0 0.00% 32,000 337,983 20.86 6.47 1,000 0
CCC 7.5 7.47 7.16 7.47 7.16 -30 -0.40% 1,300 306,681 18.93 7.11 0 0
CCI 19.2 19.2 20 20 19.2 0 0.00% 1,000 449,052 27.72 7.93 0 0
CCL 4.14 4.29 4.12 4.3 4.12 +150 +3.62% 131,200 255,604 15.78 10.00 0 0
CDC 20 19.9 19.9 20.1 19.5 -100 -0.50% 144,300 1,050,176 64.83 56.21 2,100 4,000
CHP 27.8 27.8 27.8 28 27.8 0 0.00% 30,300 4,382,895 270.55 10.00 0 0
CIG 6.79 6.98 6.78 6.99 6.7 +190 +2.8% 4,200 356,259 21.99 3.14 0 0
CII 17.4 17.45 17.55 17.7 17.4 +50 +0.29% 5,066,900 11,726,143 723.84 89.03 72,300 78,400
CKG 6.75 6.65 6.75 6.75 6.65 -100 -1.48% 47,000 1,076,020 66.42 9.67 0 0
CLC 54.7 54.7 54.7 54.7 54.7 0 0.00% 1,300 1,433,555 88.49 7.88 0 0
CLL 30.25 30.25 30.45 30.45 30.25 0 0.00% 1,400 1,028,500 63.49 10.95 0 0
CLW 59 59 58 59 58 0 0.00% 9,000 767,000 47.35 13.49 0 0
CMG 27 27.4 27 27.5 27 +400 +1.48% 193,800 6,381,485 393.92 19.19 3,900 98,150
CMV 8 0 0 0.00% - 145,247 8.97 - 0 0
CMX 5.66 5.68 5.66 5.69 5.62 +20 +0.35% 9,100 578,786 35.73 8.61 0 0
CNG 21.1 21.1 21.1 21.1 21 0 0.00% 25,300 740,595 45.72 13.67 0 0
COM 31.5 0 0 0.00% - 444,800 27.46 - 0 0
CRC 6 6.14 5.99 6.24 5.93 +140 +2.33% 912,400 655,138 40.44 6.90 28,000 0
CRE 7.14 7.07 7.14 7.14 7 -70 -0.98% 192,800 3,278,206 202.36 44.75 1,600 300
CRV 26 0 0 0.00% - 17,872,397 1,103.23 - 0 0
CSM 12.8 13.2 12.85 13.2 12.65 +400 +3.13% 479,700 1,367,853 84.44 32.12 2,300 0
CSV 23.25 23.45 23.45 23.5 23.25 +200 +0.86% 187,600 2,591,223 159.95 13.78 29,400 700
CTD 72.7 72.5 72.6 72.7 71.7 -200 -0.28% 353,800 8,107,183 500.44 15.90 5,800 48,210
CTF 17.25 17.5 17.25 17.5 16.75 +250 +1.45% 273,900 1,673,943 103.33 184.21 11,600 19,000
CTG 33.95 34.4 34.05 34.65 34.05 +450 +1.33% 7,093,300 267,182,896 16,492.77 7.72 685,400 564,500
CTI 20.3 20.25 20.45 20.45 20.05 -50 -0.25% 179,000 1,275,750 78.75 8.98 0 3,400
CTR 84.8 85.9 84.8 86.2 84.8 +1,100 +1.3% 186,100 9,825,747 606.53 16.38 21,600 12,500
CTS 26.15 26.8 26.2 26.9 26 +650 +2.49% 1,739,800 5,700,184 351.86 9.87 12,600 142,400
CVT 27.25 25.7 26 26 25.5 -1,550 -5.69% 1,000 942,956 58.21 18.87 0 0
D2D 31.1 31.1 31.1 31.3 31.1 0 0.00% 18,700 941,078 58.09 4.14 600 6,300
DAH 3.19 3.18 3.19 3.2 3.17 -10 -0.31% 110,500 267,756 16.53 - 0 0
DAT 8.25 0 0 0.00% - 571,134 35.26 - 0 0
DBC 18.55 18.5 18.5 18.65 18.5 -50 -0.27% 1,039,500 7,120,033 439.51 4.73 1,000 39,200
DBD 52 51.1 51.6 52 51.1 -900 -1.73% 30,800 4,828,401 298.05 19.11 1,400 0
DBT 12.8 13 12.2 13 12.2 +200 +1.56% 6,100 285,574 17.63 21.17 0 0
DC4 7.1 7.24 7.1 7.27 7.09 +140 +1.97% 93,400 782,345 48.29 3.56 11,800 900
DCL 37.85 38.2 37.7 38.2 37.6 +350 +0.92% 402,500 2,790,167 172.23 143.07 0 0
DCM 35.2 35.55 35.4 35.8 35.25 +350 +0.99% 1,140,500 18,820,170 1,161.74 11.10 62,200 232,000
DGC 47.8 47.9 47.8 48.25 47.8 +100 +0.21% 614,900 18,191,386 1,122.93 6.47 4,700 123,600
DGW 40.2 40.1 40.1 40.75 39.7 -100 -0.25% 850,000 8,868,865 547.46 16.09 77,100 470,440
DHA 50.8 51.5 51 51.8 51 +700 +1.38% 29,600 758,135 46.80 6.91 0 5,500
DHC 34 34.5 34.6 34.6 34 +500 +1.47% 149,000 3,332,397 205.70 8.65 65,300 18,700
DHG 93.2 93.6 93.2 93.8 93.2 +400 +0.43% 4,100 12,237,832 755.42 14.84 0 100
DHM 6.18 6.3 6.17 6.3 6.17 +120 +1.94% 11,900 217,575 13.43 37.72 0 0
DIG 12.45 12.55 12.55 12.6 12.45 +100 +0.8% 2,062,500 9,995,211 616.99 12.70 7,400 40,000
DLG 2.59 2.58 2.6 2.61 2.58 -10 -0.39% 925,100 772,219 47.67 2.12 300 90,900
DMC 59 0 0 0.00% - 2,048,920 126.48 - 0 0
DPG 38.1 38 37.6 38 37.5 -100 -0.26% 413,200 4,506,310 278.17 11.85 0 1,600
DPM 23 23.1 23.2 23.4 23 +100 +0.43% 1,873,200 15,706,268 969.52 16.19 199,100 569,680
DPR 38.8 38.95 38.95 38.95 38.75 +150 +0.39% 123,900 3,384,207 208.90 11.71 0 7,100
DQC 9.5 9.71 9.55 9.74 9.55 +210 +2.21% 1,700 267,589 16.52 78.94 0 0
DRC 11.8 11.8 11.8 11.85 11.75 0 0.00% 102,300 1,822,266 112.49 15.38 0 200
DRH 2 2.01 2 2.02 2 +10 +0.5% 74,300 248,653 15.35 - 0 0
DRL 44.5 44.4 44.5 44.5 44 -100 -0.22% 4,300 421,800 26.04 9.42 0 0
DSC 12.9 12.95 12.85 12.95 12.8 +50 +0.39% 35,900 3,606,209 222.61 10.21 700 0
DSE 22.45 22.5 22.5 22.7 22.45 +50 +0.22% 491,700 7,708,500 475.83 30.08 39,400 61,200
DSN 37.55 37.45 37.55 37.55 37 -100 -0.27% 4,000 452,509 27.93 6.57 100 0
DTA 3.7 3.68 3.7 3.7 3.6 -20 -0.54% 6,700 66,460 4.10 334.55 0 0
DTL 9.6 0 0 0.00% - 582,057 35.93 - 0 0
DTT 17.65 18.5 18.55 18.55 18.5 +850 +4.82% 200 150,809 9.31 11.27 0 0
DVP 71.1 71.1 71.5 71.5 70.9 0 0.00% 12,700 2,844,000 175.56 8.41 4,200 3,500
DXG 12.65 12.7 12.55 12.75 12.55 +50 +0.4% 4,597,800 14,127,279 872.05 59.35 124,500 184,630
DXS 7.28 7.21 7.28 7.32 7.2 -70 -0.96% 823,400 4,175,334 257.74 12.24 2,000 700
DXV 3.8 0 0 0.00% - 37,620 2.32 - 0 0
E1VFVN30 35.87 36.08 35.87 36.08 35.72 +210 +0.59% 490,000 - - - 325,300 314,190
EIB 21 21.05 20.9 21.3 20.9 +50 +0.24% 3,668,500 39,210,269 2,420.39 34.51 63,100 900
ELC 17.1 17.25 17.15 17.25 17.05 +150 +0.88% 432,500 1,898,668 117.20 13.31 0 59,900
EVE 8.66 9 8.97 9 8.6 +340 +3.93% 21,900 377,818 23.32 9.64 0 300
EVF 13.1 13.3 13.2 13.5 13.2 +200 +1.53% 1,866,900 10,115,525 624.42 11.84 0 78,700
EVG 5.42 5.44 5.42 5.47 5.4 +20 +0.37% 141,000 1,170,959 72.28 14.86 4,400 60
FCM 3.25 3.34 3.25 3.34 3.25 +90 +2.77% 32,100 154,397 9.53 9.15 0 0
FCN 12 12.15 12.05 12.25 12 +150 +1.25% 416,700 1,912,884 118.08 60.45 46,000 3,200
FDC 19 20 18.9 20.3 18.9 +1,000 +5.26% 1,500 772,600 47.69 3.61 0 0
FIR 5.2 5.23 5.18 5.25 5.13 +30 +0.58% 34,300 369,602 22.81 186.79 0 300
FIT 3.75 3.83 3.74 3.85 3.74 +80 +2.13% 251,400 1,301,944 80.37 32.46 0 0
FMC 35.75 35.65 35.75 35.75 35.25 -100 -0.28% 4,600 2,331,114 143.90 6.69 1,200 400
FPT 70.2 72.9 70.4 73.2 70.3 +2,700 +3.85% 11,630,500 124,185,669 7,665.78 13.98 959,300 241,320
FRT 120 122.1 120.3 122.2 119.5 +2,100 +1.75% 132,200 20,793,848 1,283.57 26.24 14,200 29,400
FTS 26.55 26.9 26.75 27.1 26.55 +350 +1.32% 1,119,600 9,320,796 575.36 23.17 130,700 45,100
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.2 0 0 0.00% - - - - 0 0
FUCVREIT 7.27 7.2 7.2 7.2 7.2 -70 -0.96% 100 - - - 0 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.23 13.4 13.22 13.45 13.22 +170 +1.28% 5,700 - - - 100 100
FUEFCV50 16 15.62 16.1 16.1 15.49 -380 -2.38% 2,500 - - - 0 0
FUEIP100 13.97 14 13.96 14 13.96 +30 +0.21% 8,300 - - - 0 0
FUEKIV30 13.73 13.75 13.7 13.75 13.66 +20 +0.15% 16,400 - - - 110,700 10,100
FUEKIVFS 18.12 18.33 18.54 18.54 18.1 +210 +1.16% 344,300 - - - 344,200 344,000
FUEKIVND 13.41 13.54 13.53 13.54 13.5 +130 +0.97% 50,500 - - - 50,100 50,400
FUEMAV30 24.65 24.86 24.65 24.86 24.64 +210 +0.85% 5,000 - - - 4,600 2,100
FUEMAVND 15.31 15.53 15.3 15.53 15.29 +220 +1.44% 800 - - - 400 100
FUEMITEC 11 11 11 11 10.76 0 0.00% 1,500 - - - 0 0
FUESSV30 25.34 25.26 25.1 25.27 25.05 -80 -0.32% 6,500 - - - 800 2,900
FUESSV50 30.3 30.3 30.3 30.3 29.12 0 0.00% 4,800 - - - 2,900 0
FUESSVFL 29.91 30.25 30.09 30.3 29.91 +340 +1.14% 22,400 - - - 1,100 500
FUETCC50 15.06 15.13 15.1 15.15 15.1 +70 +0.46% 6,600 - - - 0 0
FUETPVND 11 0 0 0.00% - - - - 0 0
FUEVFVND 36.26 36.45 36.25 36.59 36.03 +190 +0.52% 218,600 - - - 27,900 99,100
FUEVN100 26.62 26.67 26.6 26.67 26.5 +50 +0.19% 61,700 - - - 43,200 8,500
FUEVN50G 12 12.05 12 12.1 12 +50 +0.42% 6,400 - - - 0 0
GAS 77.4 78 77.5 79.9 77.5 +600 +0.78% 741,600 188,210,081 11,617.91 16.79 9,610 120,910
GDT 16.75 16.8 16.7 16.8 16.7 +50 +0.3% 6,300 414,123 25.56 5.74 0 0
GEE 92.3 90.9 93 93 90.9 -1,400 -1.52% 1,140,800 58,221,378 3,593.91 10.19 1,750 23,000
GEG 14.7 14 14 14.5 13.95 -700 -4.76% 646,800 5,807,261 358.47 8.06 5,700 12,300
GEL 32.1 31.85 32.3 32.3 31.7 -250 -0.78% 1,430,300 28,346,500 1,749.78 52.38 8,500 180,000
GEX 31.45 31.1 31.55 31.6 30.95 -350 -1.11% 8,134,300 40,693,459 2,511.94 18.99 17,700 159,450
GHC 26.35 26.3 26 26.3 26 -50 -0.19% 1,700 1,253,524 77.38 7.81 0 0
GIL 11.6 11.75 11.6 11.9 11.6 +150 +1.29% 65,900 1,193,756 73.69 36.95 0 400
GMD 73.6 74.3 73.6 74.3 73.3 +700 +0.95% 685,700 31,688,587 1,956.09 19.35 200 408,920
GMH 7.5 7.5 7.5 7.5 7.49 0 0.00% 500 123,750 7.64 6.94 0 0
GSP 11.15 11.15 11 11.15 11 0 0.00% 17,900 752,815 46.47 8.56 0 0
GTA 9.19 0 0 0.00% - 90,338 5.58 - 0 0
GVR 32.8 33.15 32.9 33.2 32.8 +350 +1.07% 1,373,400 132,600,000 8,185.19 26.52 1,000 27,100
HAG 15.3 15.15 15.1 15.3 15.05 -150 -0.98% 1,988,300 19,201,099 1,185.25 - 0 16,900
HAH 52.2 51.5 52.1 52.4 51.5 -700 -1.34% 556,700 9,699,531 598.74 7.54 500 106,200
HAP 6.84 6.86 6.79 6.86 6.75 +20 +0.29% 98,200 761,064 46.98 - 0 0
HAR 3.21 3.21 3.21 3.24 3.2 0 0.00% 34,400 307,146 18.96 17.93 1,000 0
HAS 8.16 7.71 7.71 7.71 7.71 -450 -5.51% 11,000 60,138 3.71 - 0 11,000
HAX 9.43 9.67 9.54 9.68 9.43 +240 +2.55% 247,800 1,038,942 64.13 333.45 13,500 0
HCD 6.88 6.8 6.88 6.88 6.8 -80 -1.16% 12,300 251,320 15.51 12.55 0 0
HCM 27.2 28.1 27.5 28.3 27.35 +900 +3.31% 4,627,400 30,346,782 1,873.26 19.14 501,500 11,100
HDB 25.85 26.6 25.85 26.75 25.85 +750 +2.9% 20,462,000 133,140,350 8,218.54 7.42 3,545,530 232,900
HDC 14.95 15.05 15 15.1 14.95 +100 +0.67% 558,300 3,006,306 185.57 4.23 0 101,400
HDG 20.8 20.8 20.8 20.85 20.65 0 0.00% 838,300 7,695,231 475.01 9.99 10,700 125,600
HHP 14.55 14.75 14.5 15.15 14.5 +200 +1.37% 1,605,700 1,276,677 78.81 29.56 71,900 122,400
HHS 11.35 11.25 11.35 11.4 11.15 -100 -0.88% 1,194,600 4,859,842 299.99 1.28 14,500 20,500
HHV 11.4 11.45 11.5 11.55 11.4 +50 +0.44% 3,050,300 6,265,054 386.73 9.22 63,800 499,300
HID 4.17 4.17 4.11 4.2 4.09 0 0.00% 299,600 320,074 19.76 58.73 400 0
HII 5.53 5.54 5.52 5.6 5.52 +10 +0.18% 195,000 408,093 25.19 8.04 2,800 5,500
HMC 10.95 10.7 10.95 10.95 10.55 -250 -2.28% 4,300 292,110 18.03 9.35 0 0
HNA 21.85 22.45 22.45 22.45 22.45 +600 +2.75% 100 5,280,963 325.99 11.10 0 0
HPA 33.8 33.45 33.6 33.8 33.45 -350 -1.04% 45,400 9,533,250 588.47 5.72 800 7,000
HPG 23.3 23.45 23.4 23.55 23.35 +150 +0.64% 14,937,400 179,989,674 11,110.47 11.89 91,320 2,502,700
HPX 4.19 4.23 4.2 4.27 4.19 +40 +0.95% 303,500 1,286,633 79.42 10.90 9,500 0
HQC 2.53 2.53 2.54 2.56 2.53 0 0.00% 1,201,900 1,458,796 90.05 20.74 0 4,200
HRC 38.35 38.5 38.5 38.6 38.5 +150 +0.39% 2,100 1,162,955 71.79 33.10 0 0
HSG 11.7 11.75 11.7 11.75 11.65 +50 +0.43% 2,378,500 9,485,337 585.51 10.33 0 88,510
HSL 7.67 7.95 8.1 8.19 7.7 +280 +3.65% 364,500 306,611 18.93 - 4,000 11,800
HT1 13.35 13.6 13.5 13.6 13.5 +250 +1.87% 82,500 5,189,623 320.35 18.97 2,200 100
HTG 41 41.1 41 41.1 40.7 +100 +0.24% 4,700 1,479,711 91.34 5.49 0 0
HTI 20.15 19.9 20.2 20.2 19.9 -250 -1.24% 81,900 496,489 30.65 2.98 900 0
HTL 21.5 21.4 21.5 21.5 21.4 -100 -0.47% 900 256,800 15.85 10.33 0 0
HTN 7.07 7.15 7.08 7.35 7.08 +80 +1.13% 105,300 637,182 39.33 35.93 5,800 1,000
HTV 13.95 13.9 13.9 13.9 13.9 -50 -0.36% 900 182,146 11.24 11.48 0 0
HU1 5.35 5.72 5.72 5.72 5.72 +370 +6.92% 500 57,200 3.53 15.17 0 0
HUB 12.65 12.65 12.65 12.65 12.5 0 0.00% 28,600 382,572 23.62 5.78 200 0
HVH 10.15 10.15 10.15 10.2 10.1 0 0.00% 127,200 7,088,532 437.56 10.54 3,000 0
HVN 23.5 24 23.4 24 23.25 +500 +2.13% 1,114,500 74,675,957 4,609.63 8.14 397,400 46,600
ICT 17.5 17.4 17.4 17.65 17.4 -100 -0.57% 1,100 560,019 34.57 17.61 0 0
IDI 5.67 5.68 5.66 5.71 5.65 +10 +0.18% 133,000 1,551,621 95.78 12.11 1,000 0
IJC 9.2 9.11 9.14 9.24 9.11 -90 -0.98% 610,800 5,735,480 354.04 6.91 300 17,000
ILB 21.85 21.85 21.85 22 21.8 0 0.00% 88,300 834,659 51.52 8.28 0 0
IMP 41.2 41.8 41.15 41.9 41.1 +600 +1.46% 11,700 6,437,575 397.38 21.15 200 5,600
ITC 11.65 11.6 11.65 11.7 11.4 -50 -0.43% 140,500 1,112,847 68.69 22.70 0 0
ITD 15.6 15.75 15.2 15.75 15.15 +150 +0.96% 4,600 412,222 25.45 5.79 0 0
JVC 3.55 3.53 3.55 3.55 3.5 -20 -0.56% 103,400 397,126 24.51 7.95 5,400 0
KBC 30.5 29.8 30.45 30.45 29.8 -700 -2.30% 1,516,700 28,064,292 1,732.36 12.16 8,740 271,200
KDC 50 49.95 49.65 50.1 49.55 -50 -0.10% 178,900 14,475,825 893.57 27.70 0 16,580
KDH 21.6 21.85 21.65 22.1 21.6 +250 +1.16% 2,945,100 24,520,396 1,513.60 25.11 25,800 100
KHG 4.92 4.91 4.92 4.94 4.9 -10 -0.20% 2,392,300 2,206,727 136.22 32.09 0 11,200
KHP 9.9 9.9 9.89 10 9.85 0 0.00% 12,800 597,730 36.90 10.54 0 0
KLB 16.6 16.55 16.55 16.7 16.4 -50 -0.30% 1,011,800 9,572,032 590.87 5.16 55,600 36,300
KMR 2.52 2.53 2.45 2.54 2.45 +10 +0.4% 4,500 143,901 8.88 28.75 0 0
KOS 37.05 37.1 37 37.1 36.7 +50 +0.13% 328,500 8,031,458 495.77 421.59 3,100 13,800
KSB 14.85 14.85 14.8 14.85 14.65 0 0.00% 416,300 1,699,489 104.91 12.64 0 0
L10 21 20.5 20.1 20.5 20.1 -500 -2.38% 300 200,695 12.39 5.33 0 0
LAF 23.75 25.4 25.4 25.4 23.75 +1,650 +6.95% 104,700 386,792 23.88 10.15 400 100
LBM 29.4 29.3 29 29.3 28.1 -100 -0.34% 2,200 1,172,000 72.35 8.25 900 0
LCG 8.63 8.64 8.68 8.68 8.55 +10 +0.12% 391,500 1,785,042 110.19 12.65 0 9,100
LDG 3.22 3.26 3.24 3.35 3.23 +40 +1.24% 303,800 833,308 51.44 9.01 9,100 21,200
LGC 64.8 0 0 0.00% - 13,746,044 848.52 - 0 0
LGL 5.04 5.08 5.05 5.08 5.04 +40 +0.79% 35,300 261,605 16.15 12.80 0 0
LHG 28.1 28.7 28.2 28.7 28.2 +600 +2.14% 195,200 1,435,345 88.60 5.62 2,900 31,700
LIX 27 27.45 27.8 27.8 27.45 +450 +1.67% 5,500 1,778,760 109.80 9.92 0 0
LM8 14.8 15.8 13.8 15.8 13.8 +1,000 +6.76% 1,000 148,341 9.16 12.06 0 0
LPB 53.5 53.1 53.9 54.3 52.8 -400 -0.75% 1,406,000 158,624,680 9,791.65 13.89 118,700 91,900
LSS 8.27 8.27 8.23 8.27 8.21 0 0.00% 33,300 744,520 45.96 6.11 0 440
MBB 25.2 25.75 25.3 25.75 25.3 +550 +2.18% 21,333,400 207,416,248 12,803.47 7.74 1,492,400 345,500
MCH 134 140.7 135 141.5 135 +6,700 +5% 884,300 183,951,876 11,355.05 25.32 451,900 15,600
MCM 27.85 29.4 27.85 29.4 27.85 +1,550 +5.57% 145,900 3,234,000 199.63 16.66 300 1,000
MCP 28 28 28 28 27.9 0 0.00% 8,900 556,308 34.34 60.09 0 0
MDG 37.75 0 0 0.00% - 389,760 24.06 - 0 0
MHC 9.5 9.5 9.5 9.5 9.4 0 0.00% 12,100 413,024 25.50 2.52 0 0
MIG 17.6 17.5 17.5 17.6 17.5 -100 -0.57% 85,100 3,701,311 228.48 11.27 0 43,610
MSB 16.2 16 16.1 16.15 15.95 -200 -1.23% 5,144,100 49,920,000 3,081.48 8.87 223,500 518,600
MSH 33.9 33.75 33.6 34 33.6 -150 -0.44% 52,300 3,797,584 234.42 6.19 7,000 29,000
MSN 72.1 72.5 72 72.8 71.9 +400 +0.55% 2,278,500 105,877,159 6,535.63 26.75 128,800 153,300
MWG 78.1 80 78 80 77.7 +1,900 +2.43% 6,029,400 117,473,882 7,251.47 16.76 665,000 458,200
NAB 13.2 13.1 13 13.2 13 -100 -0.76% 2,194,600 28,280,572 1,745.71 5.37 100,700 100,400
NAF 48.5 48.05 48.5 48.5 47.3 -450 -0.93% 236,900 2,939,795 181.47 18.73 2,700 99,100
NBB 17.65 17.4 17.65 18 17.35 -250 -1.42% 38,600 1,742,780 107.58 195.51 0 0
NCT 94.6 94.6 95.4 95.4 94 0 0.00% 31,900 2,475,278 152.79 6.99 2,300 13,000
NHA 10.8 10.7 10.8 10.8 10.5 -100 -0.93% 90,400 693,242 42.79 6.32 0 0
NHH 10.35 10.4 10.35 10.45 10.35 +50 +0.48% 7,000 1,174,826 72.52 8.09 0 0
NHT 12.1 11.95 11.95 12.1 11.8 -150 -1.24% 38,200 286,844 17.71 5.95 600 0
NKG 12 12.05 12 12.1 11.95 +50 +0.42% 830,500 5,932,504 366.20 26.66 0 21,800
NLG 26.15 26.7 26.25 26.7 26.15 +550 +2.1% 1,624,400 12,952,100 799.51 19.59 434,930 81,400
NNC 44.8 44.8 44.3 44.8 44 0 0.00% 43,100 982,016 60.62 7.30 1,000 5,700
NO1 5.1 5.09 5.1 5.1 5.01 -10 -0.20% 6,100 122,160 7.54 16.01 0 0
NSC 73 0 0 0.00% - 1,282,940 79.19 - 0 0
NT2 22.85 23 22.85 23 22.75 +150 +0.66% 426,200 6,621,149 408.71 6.01 95,500 10,100
NTC 134 134.7 134 135 134 +700 +0.52% 8,800 3,232,797 199.56 10.04 0 0
NTL 15.35 15.2 15.4 15.45 15.2 -150 -0.98% 156,500 1,854,094 114.45 114.29 0 0
NVL 12.4 12.55 12.4 12.85 12.4 +150 +1.21% 10,643,500 30,145,953 1,860.86 14.48 1,019,530 1,826,700
NVT 7.82 7.89 7.81 7.99 7.81 +70 +0.9% 1,000 714,045 44.08 40.67 0 100
OCB 11 11.4 11 11.4 11 +400 +3.64% 6,346,300 30,358,796 1,874.00 7.63 855,200 333,300
OGC 2.87 2.87 2.87 2.88 2.81 0 0.00% 211,200 861,000 53.15 12.81 2,300 1,500
OPC 23.7 23.1 23.1 23.1 23.1 -600 -2.53% 100 1,479,576 91.33 15.02 0 0
ORS 13.5 13.8 13.5 13.8 13.45 +300 +2.22% 4,819,500 8,610,246 531.50 39.20 750,000 41,200
PAC 18.85 18.85 18.85 18.9 18.6 0 0.00% 168,100 1,445,373 89.22 12.41 26,200 900
PAN 22.9 23.2 22.9 23.2 22.8 +300 +1.31% 318,300 4,846,358 299.16 7.56 112,200 33,000
PC1 23.1 22.5 22.9 23.05 22.35 -600 -2.60% 3,293,800 9,253,920 571.23 10.07 33,600 526,900
PDN 100 100.5 102.1 102.1 100.5 +500 +0.5% 200 5,584,365 344.71 13.67 0 0
PDR 14.75 14.8 14.75 14.85 14.7 +50 +0.34% 3,053,400 14,767,579 911.58 27.72 63,900 11,400
PDV 9.04 9.08 9.06 9.1 8.99 +40 +0.44% 62,100 720,180 44.46 7.24 0 0
PET 55.8 56 55.8 57 54 +200 +0.36% 515,000 5,976,439 368.92 24.31 0 0
PGC 12.2 12.3 12.2 12.35 12.2 +100 +0.82% 22,900 742,173 45.81 10.20 0 0
PGD 22.75 0 0 0.00% - 2,252,189 139.02 - 0 0
PGI 17.05 17.6 17.95 17.95 17.6 +550 +3.23% 1,500 1,951,784 120.48 7.95 0 100
PGV 23 22.55 23 23 22.55 -450 -1.96% 4,000 25,334,204 1,563.84 6.81 0 0
PHC 4.64 4.6 4.64 4.88 4.5 -40 -0.86% 48,900 233,137 14.39 10.53 0 0
PHR 63 63.5 63.3 63.5 62.8 +500 +0.79% 191,100 8,604,199 531.12 19.58 7,100 8,400
PIT 7.22 7.2 7.2 7.2 7.2 -20 -0.28% 8,000 102,314 6.32 - 0 0
PJT 9.3 8.9 8.9 8.9 8.9 -400 -4.30% 200 221,457 13.67 11.90 0 0
PLP 4.12 4.13 4.13 4.19 4.12 +10 +0.24% 15,900 371,699 22.94 10.05 0 0
PLX 36.95 37.45 36.95 38.5 36.95 +500 +1.35% 1,561,500 47,583,679 2,937.26 25.44 71,770 17,510
PMG 6.1 6.51 6.1 6.51 6.1 +410 +6.72% 30,800 301,649 18.62 14.60 0 0
PNC 29.6 0 0 0.00% - 319,661 19.73 - 0 0
PNJ 63 62.7 62.5 63.4 62.5 -300 -0.48% 586,500 32,084,967 1,980.55 8.19 76,610 146,800
POW 14.7 14.6 14.65 14.85 14.6 -100 -0.68% 14,016,400 44,790,547 2,764.85 16.76 1,373,300 2,405,100
PPC 9.58 9.57 9.6 9.6 9.55 -10 -0.10% 93,700 3,068,267 189.40 18.58 0 4,300
PTB 38.9 38.65 38.9 38.9 38.1 -250 -0.64% 39,900 3,880,733 239.55 5.20 700 22,300
PTC 6.74 7 6.3 7 6.3 +260 +3.86% 200 225,341 13.91 4.61 0 0
PTL 2.28 2.2 2.27 2.41 2.13 -80 -3.51% 685,400 220,000 13.58 18.33 0 0
PVD 32.8 33.45 33.15 33.7 33 +650 +1.98% 3,958,800 18,594,186 1,147.79 21.71 874,800 192,300
PVP 18.25 18.2 18.35 18.55 18.1 -50 -0.27% 566,700 1,887,385 116.51 10.28 32,000 15,700
PVT 19.85 20.2 19.95 20.5 19.95 +350 +1.76% 2,521,200 10,441,763 644.55 9.73 475,400 266,000
QCG 12 11.95 12 12.2 11.95 -50 -0.42% 152,500 3,287,793 202.95 19.18 200 8,500
QNP 31.25 32 30.5 32 30.5 +750 +2.4% 2,800 1,293,118 79.82 9.06 0 0
RAL 83.6 84 84 84 84 +400 +0.48% 100 1,977,983 122.10 5.48 0 0
REE 49.65 49.9 50.4 50.4 49.7 +250 +0.5% 228,200 31,082,662 1,918.68 10.69 26,000 590
RYG 9.1 9.38 9.2 9.38 9 +280 +3.08% 254,200 422,100 26.06 11.30 0 0
S4A 32.5 0 0 0.00% - 1,371,500 84.66 - 0 0
SAB 48.5 48.35 48.5 48.6 48.1 -150 -0.31% 372,900 62,011,891 3,827.89 14.45 87,100 97,900
SAM 5.95 5.91 5.95 5.98 5.91 -40 -0.67% 33,600 2,245,569 138.62 23.55 1,800 0
SAV 13 13.05 13.4 13.4 13.05 +50 +0.38% 3,100 339,737 20.97 34.99 0 0
SBA 26.3 26.3 26.2 26.3 26 0 0.00% 11,500 1,590,841 98.20 9.38 0 0
SBG 11.85 11.85 11.8 11.95 11.7 0 0.00% 138,200 592,500 36.57 15.45 0 1,100
SBT 21.25 21.25 21.25 21.25 21.05 0 0.00% 519,400 19,261,320 1,188.97 25.54 33,400 3,200
SBV 6.24 6.4 6.2 6.44 6 +160 +2.56% 800 183,616 11.33 - 0 0
SC5 16.45 0 0 0.00% - 246,479 15.21 - 0 0
SCR 5.07 5.1 5.09 5.1 5.06 +30 +0.59% 571,000 2,196,035 135.56 28.81 70,200 0
SCS 48.85 49.2 49.7 49.7 48.9 +350 +0.72% 49,400 5,022,188 310.01 6.92 3,700 11,500
SFC 15.9 15.9 15.9 15.9 15.9 0 0.00% 100 179,534 11.08 9.05 0 0
SFG 10.9 10.9 10.9 10.9 10.9 0 0.00% 300 522,081 32.23 16.29 0 0
SFI 28.6 28.5 28.5 28.5 28.5 -100 -0.35% 100 692,893 42.77 7.36 0 0
SGN 54.6 55.6 54.6 56.1 54.5 +1,000 +1.83% 8,700 1,862,522 114.97 10.53 300 500
SGR 13.3 13.75 13.25 13.75 13 +450 +3.38% 75,600 960,781 59.31 11.68 0 1,700
SGT 14.4 14.3 13.85 14.3 13.45 -100 -0.69% 80,200 2,116,446 130.64 6.36 0 0
SHA 3.95 3.97 3.92 3.98 3.92 +20 +0.51% 1,800 139,421 8.61 8.32 0 0
SHB 13.55 13.7 13.55 13.75 13.5 +150 +1.11% 46,147,200 73,208,743 4,519.06 5.26 883,000 722,100
SHI 14.3 14.2 14.15 14.2 14.15 -100 -0.70% 107,300 2,413,284 148.97 47.97 0 200
SHP 32.9 32.9 32.85 32.9 32.85 0 0.00% 2,700 3,329,689 205.54 11.61 0 0
SIP 50.3 50 50.2 50.5 49.95 -300 -0.60% 159,000 12,105,647 747.26 10.06 1,000 11,010
SJD 14.05 14.1 14.05 14.1 14 +50 +0.36% 62,200 972,881 60.05 6.06 100 0
SJS 48 47.5 48 48.05 47.5 -500 -1.04% 23,400 14,130,054 872.23 38.93 2,200 800
SKG 8.36 8.32 8.33 8.42 8.29 -40 -0.48% 28,100 553,261 34.15 11.54 2,300 0
SMA 8.1 7.56 7.56 7.56 7.56 -540 -6.67% 159,800 153,867 9.50 11.74 0 0
SMB 38.75 38.8 38.8 38.8 38.8 +50 +0.13% 2,500 1,158,050 71.48 7.57 0 0
SMC 10.8 10.75 10.75 10.9 10.65 -50 -0.46% 224,000 791,273 48.84 4.39 6,200 500
SPM 8.08 0 0 0.00% - 111,262 6.87 - 0 0
SRC 40.9 40 40 40 40 -900 -2.20% 100 1,122,535 69.29 45.61 0 0
SRF 7.97 7.77 7.64 8 7.6 -200 -2.51% 37,800 262,523 16.21 13.15 0 0
SSB 16.2 16.5 16.2 16.5 15.9 +300 +1.85% 3,212,600 46,942,500 2,897.69 8.78 604,600 253,300
SSC 29.3 0 0 0.00% - 388,863 24.00 - 0 0
SSI 26.75 27.2 26.8 27.3 26.75 +450 +1.68% 11,575,600 68,029,859 4,199.37 13.25 1,145,010 525,500
ST8 3 2.96 2.97 3.01 2.96 -40 -1.33% 32,800 76,134 4.70 - 0 0
STB 73.8 73.2 73.8 74 73.2 -600 -0.81% 3,050,100 137,997,790 8,518.38 23.24 333,100 787,000
STG 25.9 0 0 0.00% - 2,544,762 157.08 - 0 0
STK 10.3 10.2 9.82 10.25 9.82 -100 -0.97% 47,700 1,429,256 88.23 28.57 2,980 37,000
SVC 18.5 0 0 0.00% - 1,725,454 106.51 - 0 0
SVD 4.38 4.44 4.38 4.59 4.21 +60 +1.37% 18,700 122,570 7.57 96.52 0 0
SVT 10.5 10.45 10.5 10.5 10.45 -50 -0.48% 2,000 180,900 11.17 6.74 0 0
SZC 22.45 22.75 22.5 22.8 22.5 +300 +1.34% 274,700 4,094,678 252.76 12.90 30,600 6,800
SZL 48 47.7 47.8 48 47.6 -300 -0.63% 24,300 1,330,951 82.16 11.59 0 0
TAL 26.55 26.6 25.9 26.85 25.9 +50 +0.19% 114,200 13,406,392 827.56 13.72 2,200 1,000
TBC 33 33.15 32.1 33.15 32.1 +150 +0.45% 2,500 2,105,025 129.94 10.95 0 0
TCB 33.5 34.3 33.55 34.5 33.5 +800 +2.39% 14,899,400 243,058,046 15,003.58 9.60 1,181,700 1,696,500
TCD 1.89 0 0 0.00% - 634,701 39.18 - 0 0
TCH 14.55 14.6 14.6 14.65 14.5 +50 +0.34% 1,689,700 13,316,795 822.02 55.94 54,300 16,900
TCI 10.7 10.55 10.5 10.55 10.45 -150 -1.40% 46,700 1,219,801 75.30 104.46 0 100
TCL 30 29.95 30.2 30.3 29.9 -50 -0.17% 19,800 903,245 55.76 6.86 1,000 0
TCM 20.1 20.1 20.1 20.1 19.9 0 0.00% 1,112,600 2,364,536 145.96 9.30 22,500 0
TCO 10.8 10.6 10.75 10.8 10.6 -200 -1.85% 25,200 331,999 20.49 8.89 200 8,700
TCR 2.23 2.23 2.23 2.23 2.23 0 0.00% 3,000 23,115 1.43 50.68 0 0
TCT 18.3 18.35 18.35 18.35 18.35 +50 +0.27% 100 234,660 14.49 9.20 0 0
TCX 44.4 44.85 44.4 45.15 44.2 +450 +1.01% 1,322,200 124,409,272 7,679.58 16.53 6,900 363,100
TDC 9.46 9.15 9.46 9.46 8.8 -310 -3.28% 114,500 1,164,136 71.86 4.32 0 2,500
TDG 2.37 2.37 2.38 2.41 2.36 0 0.00% 63,200 57,381 3.54 10.04 0 0
TDH 3.65 3.65 3.65 3.65 3.61 0 0.00% 18,400 411,183 25.38 3.79 1,100 700
TDM 57 60 59 60 57.3 +3,000 +5.26% 42,300 6,666,000 411.48 34.32 0 600
TDP 28.6 28.6 28.5 28.8 28.45 0 0.00% 137,400 2,679,808 165.42 26.12 800 800
TDW 48 0 0 0.00% - 408,000 25.19 - 0 0
TEG 5.9 5.98 5.92 5.98 5.9 +80 +1.36% 692,000 722,423 44.59 32.32 600 0
THG 33.9 33.95 33.8 34.25 33.25 +50 +0.15% 35,000 1,193,786 73.69 7.17 0 0
TIP 18.05 18.05 18.05 18.1 17.95 0 0.00% 82,700 1,173,392 72.43 5.43 0 0
TIX 38.4 0 0 0.00% - 1,152,000 71.11 - 0 0
TLD 8.52 8.52 8.48 8.54 8.4 0 0.00% 147,900 662,356 40.89 10.00 1,800 200
TLG 49.15 50 49.15 50.8 49 +850 +1.73% 146,000 4,826,417 297.93 12.52 3,700 34,800
TLH 4.4 4.38 4.4 4.49 4.38 -20 -0.45% 133,100 491,962 30.37 97.33 0 0
TMP 47.5 49.65 47.5 49.7 47.5 +2,150 +4.53% 1,100 3,475,500 214.54 10.95 0 0
TMS 37.45 36.8 37.3 38.45 36.8 -650 -1.74% 1,100 6,356,191 392.36 17.74 0 0
TMT 11.9 11.6 11.9 11.9 11.55 -300 -2.52% 13,000 427,785 26.41 6.81 0 0
TN1 14.6 14.55 14.6 14.6 14.55 -50 -0.34% 300 874,389 53.97 3.28 0 0
TNC 30.15 32.25 31.95 32.25 31.95 +2,100 +6.97% 500 620,813 38.32 16.95 0 0
TNH 8.2 8.15 8.37 8.37 8.15 -50 -0.61% 309,700 1,350,675 83.37 - 35,400 188,650
TNI 4.84 4.93 4.9 4.95 4.85 +90 +1.86% 20,400 258,825 15.98 5.92 300 0
TNT 11.45 11.5 10.9 11.65 10.85 +50 +0.44% 61,200 586,500 36.20 42.91 300 0
TPB 16.6 16.75 16.6 16.75 16.5 +150 +0.9% 21,976,800 46,465,285 2,868.23 6.28 446,330 482,810
TPC 9.52 9.78 9.54 9.78 9.54 +260 +2.73% 900 164,470 10.15 28.02 0 0
TRA 79.2 80.1 79.2 80.8 79.2 +900 +1.14% 8,000 3,320,188 204.95 15.32 0 400
TRC 80.2 80.8 82.9 82.9 80.2 +600 +0.75% 49,200 2,424,000 149.63 9.48 1,300 1,500
TSA 15.4 15.5 15.4 15.5 15.4 +100 +0.65% 80,600 626,587 38.68 22.02 2,300 0
TSC 2.28 2.28 2.26 2.31 2.26 0 0.00% 65,800 448,838 27.71 - 0 0
TTA 11.7 11.7 11.6 11.75 11.5 0 0.00% 130,600 2,089,141 128.96 11.20 0 0
TTE 33.9 33.95 33.95 33.95 33.95 +50 +0.15% 100 967,249 59.71 11.21 0 0
TTF 2.1 2.1 2.1 2.12 2.08 0 0.00% 288,600 826,418 51.01 77.78 6,800 0
TV2 29.2 29.1 29.4 29.6 29.05 -100 -0.34% 177,400 1,965,011 121.30 20.77 0 78,300
TVB 7.48 7.49 7.3 7.5 7.24 +10 +0.13% 2,700 817,320 50.45 39.21 200 0
TVS 14.8 14.85 14.8 15 14.4 +50 +0.34% 154,300 3,332,933 205.74 9.90 0 2,300
TVT 16 16 16.3 16.35 16 0 0.00% 5,600 336,000 20.74 8.61 0 0
TYA 16.5 16.5 16.4 16.65 16.2 0 0.00% 8,300 101,069 6.24 4.40 2,900 0
UIC 60.1 59.5 60.1 60.1 56.5 -600 -1.00% 3,700 493,850 30.48 4.87 0 100
VAB 11.4 11.6 11.4 11.95 11.4 +200 +1.75% 2,284,500 9,469,784 584.55 5.51 54,700 202,600
VCA 6.4 6.45 6.36 6.45 6.36 +50 +0.78% 4,700 97,958 6.05 - 0 0
VCB 62.2 63 62.4 63 62.1 +800 +1.29% 4,232,900 526,407,531 32,494.29 16.35 440,500 104,940
VCF 294.7 295.1 298 298 295.1 +400 +0.14% 200 7,843,503 484.17 15.15 0 0
VCG 20.8 20.95 20.8 21.3 20.7 +150 +0.72% 4,837,600 13,543,512 836.02 3.69 630,000 71,200
VCI 24.35 24.9 24.4 25.1 24.4 +550 +2.26% 7,093,000 28,576,035 1,763.95 13.43 247,600 277,900
VCK 33.1 33.35 33.15 33.5 32.95 +250 +0.76% 3,319,000 81,204,572 5,012.63 12.16 723,000 133,000
VDP 58 57 57 57 57 -1,000 -1.72% 1,500 1,258,753 77.70 19.73 0 0
VDS 13.8 14.3 14 14.3 13.85 +500 +3.62% 825,900 3,889,600 240.10 13.57 59,500 14,900
VFG 46.8 46.8 47 47 46.75 0 0.00% 61,200 1,952,150 120.50 6.08 400 0
VGC 45 43.9 44.8 44.8 43.9 -1,100 -2.44% 445,800 19,682,565 1,214.97 14.03 17,500 112,700
VHC 59.5 60 59.5 60 59.5 +500 +0.84% 147,200 12,567,190 775.75 9.50 24,400 45,800
VHM 151.8 148.7 151.8 151.8 148.2 -3,100 -2.04% 2,994,000 610,772,165 37,701.99 14.58 428,030 1,146,160
VIB 16.5 16.6 16.5 16.8 16.5 +100 +0.61% 12,956,800 56,506,495 3,488.06 7.76 381,000 1,387,600
VIC 220 217.1 220 220.2 216.7 -2,900 -1.32% 1,760,600 1,678,941,091 103,638.34 151.61 786,060 412,910
VID 4.97 4.65 4.9 4.9 4.65 -320 -6.44% 600 189,888 11.72 422.73 0 0
VIP 10.35 10.3 10.3 10.4 10.3 -50 -0.48% 122,600 705,251 43.53 10.72 0 0
VIX 16.9 17.1 17 17.15 16.9 +200 +1.18% 23,242,800 3,220,621 198.80 4.84 609,260 388,400
VJC 139.5 139.3 139.1 140 138.8 -200 -0.14% 888,300 82,411,459 5,087.13 37.37 113,420 20,900
VMD 14.5 0 0 0.00% - 223,884 13.82 - 0 0
VND 17.7 18 17.75 18.15 17.7 +300 +1.69% 10,982,000 27,401,398 1,691.44 13.55 779,400 456,300
VNG 6.11 0 0 0.00% - 594,360 36.69 - 0 0
VNL 18.9 19 18.9 19 18.9 +100 +0.53% 7,100 268,669 16.58 5.03 0 0
VNM 54.8 55.2 55 55.5 54.8 +400 +0.73% 2,357,300 115,365,541 7,121.33 13.70 853,200 1,737,650
VNS 7.91 0 0 0.00% - 536,766 33.13 - 0 0
VOS 12.25 12.45 12.2 12.55 12.2 +200 +1.63% 345,300 1,743,000 107.59 5.72 13,700 14,300
VPB 27 27.7 27.05 27.9 27.05 +700 +2.59% 25,427,300 219,769,684 13,566.03 9.16 13,781,700 1,968,010
VPD 22 21.8 22 22 21.8 -200 -0.91% 2,900 2,323,654 143.44 8.85 0 0
VPG 2.59 2.6 2.59 2.61 2.57 +10 +0.39% 88,100 229,881 14.19 - 0 0
VPH 3.52 3.49 3.52 3.58 3.45 -30 -0.85% 39,600 332,799 20.54 - 0 0
VPI 62 62.1 61.8 62.3 61.6 +100 +0.16% 1,000,900 19,875,079 1,226.86 50.86 1,300 173,000
VPL 89.8 88.2 87.7 89.6 87.3 -1,600 -1.78% 672,500 158,169,093 9,763.52 142.72 56,600 40,700
VPS 8.63 8.75 8.67 8.75 8.65 +120 +1.39% 5,900 214,032 13.21 9.14 0 0
VPX 28.6 28.9 28.6 29 28.3 +300 +1.05% 1,270,000 54,187,500 3,344.91 12.55 234,200 288,000
VRC 12 11.7 11.9 11.9 11.7 -300 -2.50% 1,600 585,000 36.11 975.00 0 0
VRE 28.5 28.3 28.5 28.55 28.1 -200 -0.70% 2,657,500 64,306,611 3,969.54 9.98 354,000 378,360
VSC 19 18.9 19.1 19.15 18.9 -100 -0.53% 1,922,700 7,075,600 436.77 20.59 100 600
VSH 42.4 42.35 42.3 42.35 42.3 -50 -0.12% 3,100 10,004,817 617.58 11.60 0 0
VSI 21.05 21.05 21.05 21.05 21.05 0 0.00% 200 277,860 17.15 8.55 0 0
VTB 12.5 12.65 12.95 13 12.65 +150 +1.2% 2,300 136,677 8.44 8.77 0 200
VTO 10.5 10.55 10.5 10.6 10.5 +50 +0.48% 45,600 842,593 52.01 9.22 0 0
VTP 63.4 65.5 63.4 65.6 63.4 +2,100 +3.31% 496,900 11,267,958 695.55 22.89 5,210 12,000
VVS 82.4 84.4 82.4 85.9 82.3 +2,000 +2.43% 91,900 1,816,710 112.14 5.66 13,000 5,100
YBM 9.75 9.99 9.65 9.99 9.65 +240 +2.46% 1,600 321,424 19.84 6.24 0 0
YEG 9.52 9.43 9.55 9.62 9.35 -90 -0.95% 600,700 1,935,285 119.46 22.35 100 15,000
MZG - - - - - - - - - - - - - - - - -
合計 8,707,627,858 537,507.89 46,050,680 33,865,440
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