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

2026/08/26 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 1,821.32
+29.91/+1.67%
売買高（相対取引を含む） 731,185,942 株
（前日比 -12.93%）
値上がり銘柄数 194
値下がり銘柄数 128
変わらず銘柄数 106
総銘柄数 428
売買代金（相対取引を含む） 19,882,516 百万VND
（前日比 -7.01%）
前日終値 1791.41 (08/25) 
始値 1789.43
高値  1821.33
安値 1787.80 
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) 56,108,850 67,819,080 -11,710,230
VNX Allshare 2,910.53 +40.90 +1.43% VNSML 1,267.29 +1.66 +0.13% VN50Growth 1,044.23 +15.29 +1.49%
VN30 1,970.01 +33.86 +1.75% VNALL 1,852.27 +26.47 +1.45% VN Diamond 2,341.77 +46.25 +2.01%
VNMID 1,976.12 +10.71 +0.54% VNFIN Lead 2,845.08 +52.69 +1.89% VNMITECH 809.82 +10.03 +1.25%
VN100 1,879.52 +27.76 +1.5% VNFIN Select 2,962.14 +41.27 +1.41% VNDIVIDEND 936.54 +13.24 +1.43%
VNSHINE 848.85 +9.90 +1.18%
産業トレンド
-0.09 +0.47 +0.26 +0.55 -0.16 +0.12
+1.67 +0.19 +0.60 +0.17 +0.28 - -
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（2026/08/26 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 7.05 7.08 7 7.11 7 +30 +0.43% 593,700 2,787,699 169.98 7.33 86,300 32,900
AAM 7.28 7.43 7.28 7.43 7.28 +150 +2.06% 3,700 77,652 4.73 44.23 0 0
AAN 16.2 16.4 16.1 16.4 16 +200 +1.23% 408,700 1,503,059 91.65 13.23 0 0
AAT 2.28 2.27 2.27 2.33 2.26 -10 -0.44% 18,300 160,759 9.80 6.78 0 0
ABR 11.5 0 0 0.00% - 230,000 14.02 - 0 0
ABS 3.03 2.99 3.04 3.05 2.99 -40 -1.32% 168,800 239,200 14.59 - 0 0
ABT 52 51.5 51.6 52.4 50 -500 -0.96% 17,900 606,529 36.98 4.58 0 200
ACB 22.2 22.25 22.25 22.45 22.15 +50 +0.23% 7,440,600 129,148,389 7,874.90 7.36 515,100 4,010,000
ACC 4.7 4.68 4.77 4.84 4.67 -20 -0.43% 413,100 491,400 29.96 9.44 0 0
ACG 31.8 31.8 31.8 31.8 31.8 0 0.00% 100 4,795,057 292.38 9.52 0 0
ACL 12.2 0 0 0.00% - 611,940 37.31 - 0 0
ADG 7.91 8.45 8.46 8.46 8.45 +540 +6.83% 400 180,665 11.02 9.61 0 0
ADP 23.25 23.8 24 24 23.25 +550 +2.37% 2,400 548,348 33.44 7.17 0 0
ADS 8.2 8.24 8.27 8.27 8.13 +40 +0.49% 20,900 629,493 38.38 6.51 0 1,900
AFX 10.15 10.15 10.2 10.2 10.05 0 0.00% 104,300 355,250 21.66 7.51 0 0
AGG 11.15 11.15 11.1 11.25 11.1 0 0.00% 85,700 1,812,188 110.50 4.78 0 0
AGR 13.2 13.2 13.2 13.25 13.1 0 0.00% 278,500 3,013,715 183.76 23.49 200 210
ANT 18.75 18.2 18.5 18.7 18.2 -550 -2.93% 35,800 535,232 32.64 3.10 0 0
ANV 17.55 17.5 17.55 17.6 17.35 -50 -0.28% 360,100 4,659,476 284.11 4.66 42,500 77,900
APG 4.87 5.03 4.95 5.15 4.84 +160 +3.29% 573,000 1,124,818 68.59 209.58 31,800 19,700
APH 5.91 5.93 5.88 6 5.88 +20 +0.34% 111,400 1,446,234 88.18 8.84 6,200 0
ASG 16.9 16.6 16.1 16.6 16.1 -300 -1.78% 900 1,507,026 91.89 18.93 0 0
ASM 5.9 5.86 5.88 5.91 5.84 -40 -0.68% 131,400 2,386,158 145.50 58.60 0 16,300
ASP 12.45 13.3 12.2 13.3 12.2 +850 +6.83% 268,100 496,616 30.28 35.56 600 4,600
AST 62.6 66 63.9 66 63.9 +3,400 +5.43% 6,200 3,563,995 217.32 12.32 6,000 100
BAF 32.6 32.3 32.7 32.7 31.95 -300 -0.92% 1,490,600 11,783,844 718.53 64.73 31,300 190,500
BCE 5.6 5.59 5.6 5.75 5.55 -10 -0.18% 94,100 234,779 14.32 2.19 0 0
BCM 41.55 44.45 41.6 44.45 41.6 +2,900 +6.98% 1,027,400 46,005,750 2,805.23 13.68 150,600 15,700
BFC 47.95 47.7 47.5 48.1 47.5 -250 -0.52% 96,600 2,726,913 166.28 9.78 1,700 3,200
BHN 30.7 31.1 30.7 31.6 30.65 +400 +1.3% 6,500 7,208,980 439.57 15.43 100 0
BIC 21.35 21.7 21.4 21.9 21.4 +350 +1.64% 67,400 4,384,855 267.37 7.97 18,700 32,980
BID 36.7 36.9 36.5 36.95 36.5 +200 +0.54% 3,772,300 268,634,406 16,380.15 9.78 144,200 1,268,620
BKG 1.95 1.9 1.95 1.98 1.9 -50 -2.56% 337,800 136,057 8.30 13.48 0 0
BMC 11.25 11.25 11.2 11.45 11.1 0 0.00% 11,500 139,417 8.50 17.69 0 0
BMI 13.5 13.55 13.5 13.6 13.5 +50 +0.37% 28,500 2,039,920 124.39 9.22 0 0
BMP 144.5 144.2 144.5 144.9 142.8 -300 -0.21% 116,400 11,804,347 719.78 9.61 14,820 24,600
BRC 10.95 10.9 10.9 10.9 10.9 -50 -0.46% 1,400 134,887 8.22 6.49 0 0
BSI 28.95 29.15 29 29.35 28.6 +200 +0.69% 265,200 7,867,630 479.73 14.49 5,000 38,500
BSR 26.7 26.85 26.65 27.4 26.65 +150 +0.56% 7,544,200 134,445,997 8,197.93 25.82 194,700 551,100
BTP 7.39 7.4 7.38 7.4 7.38 +10 +0.14% 79,000 447,593 27.29 10.51 0 50,000
BTT 42.5 40 40 40 40 -2,500 -5.88% 100 540,000 32.93 8.10 0 0
BVB 12 12 12.1 12.1 11.9 0 0.00% 485,700 - - 17.17 6,000 700
BVH 63.6 63 63.9 65.5 63 -600 -0.94% 668,400 46,766,334 2,851.61 16.49 105,100 104,700
BWE 42.6 42.4 42.7 42.7 42.15 -200 -0.47% 21,500 9,324,975 568.60 11.34 1,400 800
C32 15.6 14.7 15.3 15.3 14.6 -900 -5.77% 2,600 441,857 26.94 8.42 0 100
C47 8.88 8.89 8.89 8.89 8.7 +10 +0.11% 14,100 323,083 19.70 6.18 0 0
CCC 7.08 7.15 7.15 7.15 7.15 +70 +0.99% 100 293,543 17.90 7.25 0 0
CCI 16.75 0 0 0.00% - 391,751 23.89 - 0 0
CCL 3.7 3.68 3.69 3.69 3.68 -20 -0.54% 7,600 241,181 14.71 8.58 0 0
CDC 19.7 20.1 19.7 20.2 19.3 +400 +2.03% 406,000 2,121,461 129.36 56.78 18,600 7,000
CHP 26.35 26.3 26.35 26.4 26.2 -50 -0.19% 2,000 4,146,407 252.83 9.46 0 0
CIG 6.8 7 6.85 7.1 6.8 +200 +2.94% 3,300 357,280 21.79 3.14 0 0
CII 14.6 14.55 14.65 14.75 14.4 -50 -0.34% 9,027,100 9,777,386 596.18 74.23 200 848,750
CKG 6.14 6.1 6.25 6.25 6.05 -40 -0.65% 74,600 987,026 60.18 8.87 1,500 1,800
CLC 53.5 0 0 0.00% - 1,402,106 85.49 - 0 0
CLL 27.3 27.3 26.8 27.45 26.8 0 0.00% 3,600 928,200 56.60 9.88 0 600
CLW 55 0 0 0.00% - 715,000 43.60 - 0 0
CMG 24.1 24.1 24.3 24.45 24.1 0 0.00% 123,000 5,612,695 342.24 13.59 25,100 37,970
CMV 9.69 9.65 9.62 9.65 9.62 -40 -0.41% 600 175,204 10.68 8.94 0 0
CMX 4.82 4.81 4.82 4.82 4.77 -10 -0.21% 15,800 490,134 29.89 7.29 2,600 0
CNG 22.35 21.95 21.2 22.2 21.2 -400 -1.79% 1,300 770,430 46.98 14.22 0 100
COM 26.7 25.05 25.05 25.05 25.05 -1,650 -6.18% 100 353,722 21.57 21.50 0 0
CRC 5.3 5.3 5.3 5.4 5.24 0 0.00% 216,600 565,510 34.48 5.96 7,600 1,500
CRE 6.9 6.78 6.9 6.94 6.75 -120 -1.74% 372,000 3,143,740 191.69 42.91 0 3,300
CRV 23.5 0 0 0.00% - 16,153,897 984.99 - 0 0
CSM 13.95 13.9 13.95 13.95 13.8 -50 -0.36% 37,800 1,440,391 87.83 33.82 0 4,900
CSV 21.45 21.6 21.45 22 21.4 +150 +0.7% 163,500 2,386,798 145.54 12.69 1,200 17,800
CTD 62.7 63.1 62.6 63.2 62.6 +400 +0.64% 148,800 7,056,045 430.25 13.84 3,000 14,200
CTF 20.5 20.5 20.5 20.5 19.9 0 0.00% 317,100 1,960,904 119.57 215.79 12,600 19,200
CTG 31.5 31.85 31.4 31.85 31.15 +350 +1.11% 12,131,300 247,377,187 15,083.97 7.15 1,149,800 3,638,950
CTI 17 17 17 17.1 16.9 0 0.00% 175,300 1,178,098 71.84 7.54 0 14,400
CTR 75.5 76 75.5 76.4 75.5 +500 +0.66% 174,100 9,736,325 593.68 14.50 8,710 5,320
CTS 22.9 23.3 23 23.35 22.75 +400 +1.75% 1,208,700 4,955,757 302.18 8.58 34,300 123,600
CVT 26.95 0 0 0.00% - 988,819 60.29 - 0 0
D2D 27.95 27.75 27.85 27.9 27.6 -200 -0.72% 21,500 839,708 51.20 3.69 100 0
DAH 2.37 2.31 2.36 2.4 2.25 -60 -2.53% 109,800 194,502 11.86 - 0 0
DAT 7.8 0 0 0.00% - 539,981 32.93 - 0 0
DBC 17.7 17.7 17.65 17.7 17.35 0 0.00% 1,625,100 7,629,523 465.21 4.52 0 326,700
DBD 50.9 50 50.7 50.7 50 -900 -1.77% 184,300 4,724,463 288.08 18.70 600 0
DBT 13.15 0 0 0.00% - 288,869 17.61 - 0 0
DC4 6.83 6.9 6.81 7.15 6.81 +70 +1.02% 256,500 745,605 45.46 3.40 100 1,300
DCL 38.3 38.7 38.25 38.7 38 +400 +1.04% 1,235,800 2,826,688 172.36 144.94 0 0
DCM 30.85 31.25 30.8 31.25 30.75 +400 +1.3% 2,346,900 16,543,750 1,008.77 9.76 302,400 464,800
DGC 44.95 44.4 45.5 45.5 44.2 -550 -1.22% 600,600 16,862,162 1,028.18 6.00 3,600 5,400
DGW 42.3 42.25 42.5 43.5 42.1 -50 -0.12% 1,818,800 9,344,052 569.76 16.95 433,700 721,300
DHA 52 50.9 51.2 52 50.9 -1,100 -2.12% 86,300 749,303 45.69 6.83 0 2,200
DHC 35.85 36.25 35.85 36.3 35.6 +400 +1.12% 346,100 3,851,549 234.85 9.09 30,900 31,200
DHG 95.6 96 96.5 96.5 95.7 +400 +0.42% 4,200 12,551,623 765.34 15.22 1,400 500
DHM 6.6 6.9 6.97 6.97 6.6 +300 +4.55% 4,400 238,296 14.53 41.32 0 0
DIG 11.35 11.55 11.3 11.55 11.3 +200 +1.76% 6,363,300 9,198,780 560.90 11.69 153,800 384,200
DLG 2.27 2.27 2.29 2.29 2.26 0 0.00% 330,800 679,433 41.43 1.86 100 0
DMC 58.7 56.8 56.9 56.9 56.8 -1,900 -3.24% 200 1,972,520 120.28 11.70 0 0
DMX 77.5 79 77.8 79 77 +1,500 +1.94% 187,000 - - 15.00 3,200 17,400
DPG 30.3 30 30.1 30.25 29.8 -300 -0.99% 340,400 3,557,613 216.93 9.35 0 46,200
DPM 22.1 22.25 21.95 22.3 21.95 +150 +0.68% 2,076,700 15,128,332 922.46 15.59 170,600 103,200
DPR 36.9 37.3 36.9 37.6 36.9 +400 +1.08% 189,700 3,240,845 197.61 11.22 17,200 10,100
DQC 9.15 9.2 9.15 9.2 9 +50 +0.55% 2,400 253,534 15.46 74.80 0 0
DRC 10.4 10.4 10.55 10.55 10.35 0 0.00% 233,100 1,606,065 97.93 13.56 0 0
DRH 1.87 1.86 1.88 1.9 1.85 -10 -0.53% 105,300 230,097 14.03 - 0 0
DRL 41.4 41.55 41.4 41.8 41.4 +150 +0.36% 12,000 394,725 24.07 8.82 0 0
DSC 10.7 10.7 10.75 10.8 10.7 0 0.00% 27,600 2,979,647 181.69 8.44 0 0
DSE 23.05 23.2 22.9 23.25 22.8 +150 +0.65% 679,300 7,948,320 484.65 31.02 77,700 0
DSN 36.7 36.7 36.7 36.7 36.7 0 0.00% 1,500 443,446 27.04 6.44 100 0
DTA 3.41 3.48 3.54 3.54 3.35 +70 +2.05% 1,700 62,848 3.83 316.36 0 0
DTL 10.5 10.5 10.5 10.5 10.5 0 0.00% 300 636,625 38.82 - 0 0
DTT 16.95 0 0 0.00% - 138,173 8.43 - 0 0
DVP 76.3 76.6 77.2 77.2 76.6 +300 +0.39% 16,400 3,064,000 186.83 9.06 0 100
DXG 11.8 12.05 11.8 12.1 11.75 +250 +2.12% 15,763,000 15,280,665 931.75 56.31 1,500 812,600
DXS 6.25 6.16 6.25 6.3 6.06 -90 -1.44% 4,524,400 3,567,275 217.52 10.46 56,600 1,756,400
DXV 3.45 3.45 3.32 3.45 3.32 0 0.00% 300 34,155 2.08 42.07 0 0
E1VFVN30 34.94 35.29 34.94 35.3 34.73 +350 +1% 392,100 - - - 195,650 597,800
EIB 17.25 17.35 17.25 17.55 17.15 +100 +0.58% 5,106,300 32,318,203 1,970.62 28.44 127,700 189,100
ELC 14.85 15 14.8 15 14.75 +150 +1.01% 180,500 1,651,015 100.67 11.57 2,900 4,800
EVE 8.53 8.52 8.35 8.52 8.35 -10 -0.12% 7,500 357,668 21.81 9.12 5,100 500
EVF 12.5 12.55 12.45 12.6 12.4 +50 +0.4% 958,000 9,545,101 582.02 11.18 0 1,900
EVG 4.32 4.3 4.32 4.36 4.3 -20 -0.46% 313,000 971,850 59.26 11.75 1,400 1,200
FCM 3.05 3.08 3.05 3.08 3.03 +30 +0.98% 9,400 142,378 8.68 8.44 0 0
FCN 11.55 11.6 11.5 11.6 11.25 +50 +0.43% 380,300 1,826,292 111.36 57.71 4,300 47,000
FDC 18.9 0 0 0.00% - 730,107 44.52 - 0 0
FIR 4.23 4.13 4.14 4.21 4.08 -100 -2.36% 522,800 291,866 17.80 147.50 2,100 2,100
FIT 3.1 3.11 3.1 3.12 3.1 +10 +0.32% 92,900 1,057,192 64.46 26.36 0 0
FMC 33.85 33.9 33.8 33.9 33.8 +50 +0.15% 10,100 2,216,683 135.16 6.36 0 0
FPT 70.7 72.6 70.7 72.9 70.7 +1,900 +2.69% 10,161,300 124,460,098 7,589.03 13.92 3,797,350 981,760
FRT 145 142.9 144.9 144.9 142.9 -2,100 -1.45% 275,300 25,552,671 1,558.09 30.71 26,210 132,560
FTS 22.5 22.55 22.5 22.75 22.35 +50 +0.22% 681,000 8,594,837 524.08 19.42 100 99,700
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 - - - 0 0
FUCVREIT 6.8 7.26 6.7 7.26 6.7 +460 +6.76% 1,100 - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 12.31 12.14 12.29 12.29 12.07 -170 -1.38% 4,300 - - - 700 1,700
FUEFCV50 14.8 14.5 14.8 14.8 14.5 -300 -2.03% 2,400 - - - 0 0
FUEIP100 12.53 12.57 12.54 13.32 12.54 +40 +0.32% 500 - - - 0 0
FUEKIV30 13.37 14 12.76 14 12.76 +630 +4.71% 2,000 - - - 1,200 300
FUEKIVFS 17.44 0 0 0.00% - - - - 0 0
FUEKIVND 12.61 0 0 0.00% - - - - 0 0
FUEMAV30 24 24.25 23.88 24.25 23.88 +250 +1.04% 1,800 - - - 3,200 4,830
FUEMAVND 14.76 14.79 14.5 14.79 14.5 +30 +0.2% 3,500 - - - 1,500 3,300
FUEMITEC 11 11 11 11 11 0 0.00% 2,000 - - - 0 0
FUESSV30 24.69 24.95 24.5 24.95 24.31 +260 +1.05% 9,200 - - - 4,200 3,600
FUESSV50 28.91 29.19 29.77 29.77 29.19 +280 +0.97% 700 - - - 100 0
FUESSVFL 28.88 29.1 28.38 29.4 28.38 +220 +0.76% 45,700 - - - 42,900 13,700
FUETCC50 14.52 14.62 14.54 14.64 14.54 +100 +0.69% 4,500 - - - 0 0
FUETPVND 11.35 0 0 0.00% - - - - 0 0
FUEVFVND 34.51 34.85 34.49 34.85 34.24 +340 +0.99% 265,000 - - - 204,000 141,900
FUEVN100 25.65 25.75 25.65 25.79 25.45 +100 +0.39% 29,000 - - - 7,600 13,700
FUEVN50G 11.85 11.05 12 12 11.03 -800 -6.75% 8,200 - - - 0 0
GAS 83.5 84.1 83 86.6 83 +600 +0.72% 1,587,700 202,929,074 12,373.72 18.10 313,410 60,000
GDT 15.8 15.8 15.75 15.8 15.75 0 0.00% 300 389,473 23.75 5.40 0 0
GEE 65 65 65.5 65.6 64.6 0 0.00% 1,062,800 41,632,449 2,538.56 7.29 7,700 364,400
GEG 12.7 12.65 12.55 12.7 12.55 -50 -0.39% 290,100 5,473,864 333.77 7.28 10,300 0
GEL 28.8 29 28.8 29.1 28.3 +200 +0.69% 1,270,800 25,810,000 1,573.78 47.70 1,500 47,500
GEX 25.9 26.2 25.95 26.25 25.8 +300 +1.16% 5,813,900 34,281,950 2,090.36 16.00 146,000 463,310
GHC 23.4 23.6 23.3 23.95 23.3 +200 +0.85% 6,100 1,124,835 68.59 7.01 0 0
GIL 7.86 8.04 8.12 8.28 8.02 +180 +2.29% 323,800 816,834 49.81 25.28 2,900 9,800
GMD 78.7 79.3 78.7 81.3 78.7 +600 +0.76% 1,937,400 34,328,376 2,093.19 20.66 573,900 409,150
GMH 6.98 0 0 0.00% - 115,170 7.02 - 0 0
GSP 9.87 9.88 9.88 9.88 9.82 +10 +0.1% 30,200 733,772 44.74 7.59 0 0
GTA 7.69 8 7.3 8 7.3 +310 +4.03% 300 78,640 4.80 13.20 0 0
GVR 32.5 33.4 32.5 34.25 32.5 +900 +2.77% 4,781,400 133,600,000 8,146.34 26.72 421,300 484,900
HAG 14.3 14.25 14.35 14.4 14.15 -50 -0.35% 1,356,900 18,060,440 1,101.25 - 0 346,100
HAH 47.6 47.8 47.6 48.4 47.15 +200 +0.42% 544,200 9,169,971 559.14 7.00 41,400 185,900
HAP 7.49 7.47 7.47 7.47 7.47 -20 -0.27% 300 828,739 50.53 - 0 0
HAR 2.69 2.68 2.69 2.7 2.68 -10 -0.37% 25,700 256,433 15.64 14.97 0 0
HAS 9.21 9.85 9.85 9.85 8.59 +640 +6.95% 9,600 76,830 4.68 - 0 9,100
HAX 9.23 9.23 9.2 9.25 9.14 0 0.00% 106,900 991,668 60.47 318.28 1,400 0
HCD 6.29 6.25 6.19 6.29 6.19 -40 -0.64% 33,500 288,736 17.61 11.53 0 200
HCM 26.25 26.5 26.25 26.5 26 +250 +0.95% 3,561,700 28,618,852 1,745.05 18.05 868,100 156,940
HDB 27 27.75 27 27.8 26.85 +750 +2.78% 13,487,600 138,896,418 8,469.29 7.74 2,241,220 2,344,500
HDC 12.35 12.35 12.35 12.45 12.25 0 0.00% 821,300 2,836,949 172.98 3.47 0 116,550
HDG 16.6 16.55 16.55 16.7 16.45 -50 -0.30% 1,101,200 6,735,144 410.68 7.95 82,400 313,700
HHP 15.9 16.1 15.95 16.2 15.7 +200 +1.26% 1,404,700 1,393,525 84.97 32.26 127,700 83,000
HHS 10.9 10.95 10.85 10.95 10.55 +50 +0.46% 1,317,500 4,730,246 288.43 1.25 0 62,000
HHV 10.2 10.25 10.2 10.3 10.1 +50 +0.49% 3,348,500 5,888,747 359.07 8.25 0 180,800
HID 3.35 3.4 3.4 3.44 3.35 +50 +1.49% 107,600 260,971 15.91 - 100 5,500
HII 9.21 8.91 9.29 9.29 8.91 -300 -3.26% 568,200 656,337 40.02 12.93 400 17,100
HMC 10.55 10.6 10.7 10.7 10.6 +50 +0.47% 900 289,380 17.65 9.27 0 0
HNA 22.3 22.3 21.2 22.3 21.2 0 0.00% 1,400 5,245,678 319.86 11.02 0 0
HPA 28.6 28.6 28.6 28.7 28.2 0 0.00% 96,800 8,151,000 497.01 4.89 7,000 1,270
HPG 21.8 22.05 21.8 22.1 21.75 +250 +1.15% 19,394,800 186,167,368 11,351.67 11.18 4,531,500 2,661,430
HPX 4.19 4.18 4.19 4.2 4.16 -10 -0.24% 759,900 1,271,425 77.53 10.77 0 8,600
HQC 2.19 2.18 2.19 2.2 2.18 -10 -0.46% 1,326,100 1,256,986 76.65 17.87 2,000 110,700
HRC 34 34.1 35.5 35.5 34.05 +100 +0.29% 1,800 1,030,046 62.81 29.32 0 0
HSG 10.85 10.9 10.85 10.95 10.85 +50 +0.46% 1,952,900 8,799,163 536.53 9.59 17,400 100,700
HSL 10.1 10.05 10.3 10.3 9.96 -50 -0.50% 582,100 387,602 23.63 - 16,500 8,100
HT1 12.85 12.8 12.85 12.85 12.65 -50 -0.39% 113,400 4,884,351 297.83 17.85 2,800 2,800
HTG 34.3 0 0 0.00% - 1,481,842 90.36 - 0 0
HTI 18.7 18.7 18.7 18.7 18.65 0 0.00% 2,300 466,550 28.45 2.80 0 0
HTL 21.6 21.7 21.8 21.8 21.7 +100 +0.46% 300 260,400 15.88 10.47 0 0
HTN 8.89 8.93 9 9.1 8.88 +40 +0.45% 551,700 795,810 48.52 44.87 4,400 2,000
HTV 14.6 14.35 14.6 14.6 14.1 -250 -1.71% 17,700 188,042 11.47 11.85 0 0
HU1 5.2 0 0 0.00% - 130,000 7.93 - 0 0
HUB 13.1 13.05 13.1 13.3 13.05 -50 -0.38% 4,900 394,670 24.07 5.96 0 0
HVH 10.7 10.8 10.7 10.8 10.35 +100 +0.93% 304,200 774,822 47.25 11.21 9,600 600
HVN 22.6 23.15 23.1 23.5 22.9 +550 +2.43% 609,600 72,031,184 4,392.15 7.85 10,300 107,800
ICT 17 17 17 17 17 0 0.00% 3,100 547,145 33.36 17.21 0 0
IDI 4.9 4.9 4.9 4.93 4.88 0 0.00% 70,200 1,338,546 81.62 10.45 0 0
IJC 7.35 7.5 7.38 7.76 7.34 +150 +2.04% 1,911,200 4,721,855 287.92 5.69 2,900 208,300
ILB 20.45 20.5 20.5 20.55 20.35 +50 +0.24% 30,400 783,090 47.75 7.77 0 0
IMP 38.9 38.75 39 39.2 38.3 -150 -0.39% 10,100 5,967,847 363.89 19.61 5,400 4,300
ITC 10.25 10.3 10.2 10.3 10 +50 +0.49% 178,800 988,131 60.25 20.16 0 0
ITD 11.95 11.9 11.65 11.9 11.6 -50 -0.42% 5,200 367,508 22.41 4.38 0 0
JVC 2.96 2.96 2.96 2.99 2.94 0 0.00% 92,000 333,001 20.30 6.67 7,500 0
KBC 27.5 27.6 27.5 27.9 27.4 +100 +0.36% 1,961,100 25,992,431 1,584.90 11.27 0 394,100
KDC 52 52.4 52 52.5 51.5 +400 +0.77% 337,800 14,480,494 882.96 29.06 3,000 179,900
KDH 18.2 18.4 18.3 18.5 18 +200 +1.1% 5,465,800 20,648,754 1,259.07 21.15 1,752,400 658,300
KHG 4.86 4.89 4.86 4.89 4.83 +30 +0.62% 1,819,400 2,197,738 134.01 31.96 32,600 85,300
KHP 9.84 9.79 9.7 9.79 9.7 -50 -0.51% 800 608,806 37.12 10.43 0 0
KLB 12.2 12.3 12.2 12.4 12.15 +100 +0.82% 196,800 7,113,957 433.78 3.83 15,800 7,100
KMR 2.32 2.34 2.36 2.36 2.31 +20 +0.86% 28,800 133,094 8.12 26.59 0 0
KOS 34.2 34.15 34.2 34.45 33.8 -50 -0.15% 232,600 7,392,838 450.78 388.07 5,400 2,900
KSB 13.7 13.8 13.7 13.85 13.55 +100 +0.73% 501,900 1,579,323 96.30 11.74 0 33,500
L10 24.5 24.9 24.9 24.9 24.9 +400 +1.63% 100 243,771 14.86 6.47 0 0
LAF 19.95 0 0 0.00% - 303,799 18.52 - 0 0
LBM 27.9 27.95 27.9 28 27.7 +50 +0.18% 39,200 1,397,500 85.21 7.87 1,500 0
LCG 7.27 7.23 7.27 7.28 7.22 -40 -0.55% 536,800 1,493,733 91.08 10.59 0 108,500
LDG 2.78 2.75 2.78 2.79 2.73 -30 -1.08% 423,900 702,944 42.86 7.60 15,200 8,200
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
LGL 4.9 4.9 4.9 4.92 4.85 0 0.00% 7,600 252,336 15.39 12.34 0 0
LHG 25.9 26 25.8 26 25.8 +100 +0.39% 79,200 1,300,312 79.29 5.09 0 0
LIX 24.85 24.85 24.9 25 24.85 0 0.00% 2,100 1,610,280 98.19 8.98 1,000 200
LM8 15.95 0 0 0.00% - 149,749 9.13 - 0 0
LPB 49.8 49.6 50 50.2 48.7 -200 -0.40% 4,104,500 148,169,192 9,034.71 12.97 1,196,000 1,056,540
LPS 28 27.05 27.5 27.65 27.05 -950 -3.39% 570,400 - - 29.76 1,000 0
LSS 7.99 8 7.96 8 7.92 +10 +0.13% 16,100 720,213 43.92 5.91 0 0
MBB 20.65 21.05 20.65 21.2 20.5 +400 +1.94% 18,747,100 194,991,410 11,889.72 6.33 724,150 2,172,300
MCH 141.8 141.9 142.1 142.3 140.6 +100 +0.07% 391,300 185,520,762 11,312.24 25.54 123,450 31,550
MCM 26.6 26.7 26.6 26.7 26.45 +100 +0.38% 10,500 2,937,000 179.09 15.13 0 0
MCP 28.1 28.1 28.1 28.1 27.95 0 0.00% 30,200 558,295 34.04 60.30 0 0
MDG 36 35 35 35 35 -1,000 -2.78% 100 361,367 22.03 8.39 0 0
MHC 7.41 7.48 7.21 7.48 7.21 +70 +0.94% 7,900 341,452 20.82 1.98 0 100
MIG 16.1 16.1 16.1 16.15 15.9 0 0.00% 75,900 3,405,206 207.63 10.37 36,500 0
MSB 15.6 15.35 15.55 15.6 14.55 -250 -1.60% 8,724,400 47,892,000 2,920.24 8.51 537,110 683,220
MSH 30.4 30.7 30.8 30.95 30.5 +300 +0.99% 73,300 3,454,395 210.63 5.63 0 40,900
MSN 69.5 70.1 69.5 70.3 69.1 +600 +0.86% 3,819,500 102,372,260 6,242.21 25.87 305,480 546,870
MWG 73.9 75.5 73.9 75.5 73.2 +1,600 +2.17% 2,162,400 111,420,306 6,793.92 15.81 2,800 0
MZG 13.15 13.1 13.15 13.15 12.9 -50 -0.38% 360,500 1,678,858 102.37 11.86 5,600 14,600
NAB 11.65 11.65 11.6 11.65 11.55 0 0.00% 1,191,200 25,150,280 1,533.55 4.78 24,700 72,200
NAF 48.25 48.35 48.25 48.4 48 +100 +0.21% 327,600 2,958,149 180.37 18.84 0 1,000
NBB 17 17.2 16.9 17.2 16.9 +200 +1.18% 11,400 1,728,181 105.38 193.26 0 0
NCT 83 83.3 83.1 83.8 83 +300 +0.36% 14,600 2,179,605 132.90 6.16 300 3,700
NHA 8.07 8.06 8.1 8.1 8.05 -10 -0.12% 75,600 574,411 35.03 4.76 0 0
NHH 9.71 9.71 9.71 9.8 9.6 0 0.00% 32,800 1,096,880 66.88 7.55 0 3,200
NHT 11.4 11.7 11.7 11.7 11.7 +300 +2.63% 500 280,843 17.12 5.82 0 300
NKG 11 11.05 11 11.15 10.95 +50 +0.45% 1,537,500 5,440,180 331.72 24.45 199,900 79,400
NLG 24 24.5 24.05 24.6 24.05 +500 +2.08% 1,457,200 11,884,886 724.69 17.98 400,800 154,600
NNC 40.9 40.95 40.1 41 40.1 +50 +0.12% 21,200 897,624 54.73 6.67 0 0
NO1 4.78 4.78 4.8 4.8 4.65 0 0.00% 6,400 117,587 7.17 15.03 0 0
NSC 70 66.1 66.3 66.6 66.1 -3,900 -5.57% 1,700 1,161,676 70.83 5.38 100 900
NT2 21.2 21.1 21.3 21.3 21.05 -100 -0.47% 563,000 6,074,184 370.38 5.51 21,500 181,900
NTC 128.2 128.7 128.2 129.3 127.6 +500 +0.39% 6,900 3,088,797 188.34 9.60 0 0
NTL 12.8 12.7 12.9 12.9 12.7 -100 -0.78% 381,300 1,549,145 94.46 95.49 0 10,100
NVL 13.3 13.25 13.25 13.45 13.25 -50 -0.38% 6,926,800 31,827,401 1,940.70 15.28 311,900 370,680
NVT 7.07 7.07 7.07 7.07 7.07 0 0.00% 1,000 639,835 39.01 36.44 0 0
OCB 10.95 10.95 10.9 10.95 10.85 0 0.00% 1,935,500 33,534,486 2,044.79 7.33 0 295,400
OGC 2.18 2.33 2.18 2.33 2.18 +150 +6.88% 653,100 699,000 42.62 10.40 200 8,400
OPC 21 20.8 20.05 20.8 20 -200 -0.95% 2,400 1,332,259 81.24 13.52 0 0
ORS 14.05 14.1 14.2 14.2 13.85 +50 +0.36% 2,179,700 8,797,426 536.43 40.06 56,400 60,700
PAC 15.35 15.3 15.5 15.5 15.25 -50 -0.33% 199,200 1,173,168 71.53 10.07 2,800 700
PAN 20.05 19.85 20 20 19.6 -200 -1.00% 322,300 4,975,862 303.41 6.47 9,200 199,600
PC1 20.45 20.35 20.15 20.45 20.15 -100 -0.49% 1,122,300 8,369,657 510.34 9.11 81,100 153,600
PDN 91.3 91 91.3 91.3 91 -300 -0.33% 700 5,056,490 308.32 12.38 0 0
PDR 12.7 12.65 12.6 12.7 12.5 -50 -0.39% 4,017,700 12,622,289 769.65 23.69 0 687,800
PDV 8.3 8.25 8.23 8.25 8.21 -50 -0.60% 25,000 654,348 39.90 6.57 0 0
PET 39.15 39.3 38.85 39.5 38.85 +150 +0.38% 193,500 6,081,430 370.82 17.06 0 0
PGC 12.85 13.7 12.85 13.7 12.85 +850 +6.61% 228,200 826,648 50.41 11.36 100 0
PGD 22.15 22.5 22.5 22.5 22.5 +350 +1.58% 1,000 2,227,439 135.82 14.25 0 0
PGI 23 23.1 23.1 23.1 23.1 +100 +0.43% 500 2,561,716 156.20 10.43 0 0
PGV 21.65 21.9 21.65 22.25 21 +250 +1.15% 7,200 24,603,950 1,500.24 6.61 300 0
PHC 3.93 4.02 3.93 4.02 3.93 +90 +2.29% 136,200 203,741 12.42 9.20 0 0
PHR 60.9 61.5 61.5 62.5 61.5 +600 +0.99% 718,500 8,333,201 508.12 18.96 0 182,300
PIT 8.52 8.53 8.52 8.53 8.1 +10 +0.12% 10,900 121,213 7.39 - 0 0
PJT 8.72 9.25 9.25 9.25 9.25 +530 +6.08% 100 230,166 14.03 12.37 0 0
PLP 4.3 4.3 4.3 4.3 4.2 0 0.00% 11,100 386,999 23.60 10.46 900 2,000
PLX 37.5 37.4 37.4 38.8 37.35 -100 -0.27% 5,518,700 47,520,150 2,897.57 25.41 142,900 678,900
PMG 6.3 6.3 6.3 6.3 6.3 0 0.00% 200 291,919 17.80 14.13 0 0
PNC 27.85 0 0 0.00% - 300,762 18.34 - 0 0
PNJ 42.65 43.1 42.75 43.45 42.3 +450 +1.06% 5,908,700 22,055,216 1,344.83 5.63 2,626,900 287,300
POW 13.3 13.3 13.3 13.45 13.2 0 0.00% 8,595,700 40,802,348 2,487.95 15.27 351,100 3,020,300
PPC 8.94 8.91 8.94 8.94 8.91 -30 -0.34% 70,300 2,856,662 174.19 17.30 0 8,400
PTB 32.55 32 32.55 32.6 31.95 -550 -1.69% 450,000 3,213,026 195.92 4.31 118,700 0
PTC 5.8 0 0 0.00% - 186,711 11.38 - 0 0
PTL 1.81 1.82 1.75 1.88 1.75 +10 +0.55% 20,800 182,000 11.10 15.17 0 0
PVD 19.2 19.6 19.1 19.65 19.1 +400 +2.08% 6,021,400 18,183,747 1,108.77 12.72 152,200 300,300
PVP 18.25 18.05 18.15 18.3 17.9 -200 -1.10% 429,300 1,871,829 114.14 10.20 18,600 25,500
PVT 20.2 20.25 20.15 20.35 19.95 +50 +0.25% 4,668,100 10,467,608 638.27 9.76 769,800 368,600
QCG 11.1 11.15 11.25 11.3 11.05 +50 +0.45% 183,600 3,067,690 187.05 17.90 3,900 5,400
QNP 31.3 31.3 31.3 31.3 31.3 0 0.00% 100 1,264,831 77.12 8.86 0 0
RAL 77.6 77.7 77.3 77.7 77.3 +100 +0.13% 2,200 1,829,634 111.56 5.07 100 0
REE 45.2 45.95 45.25 46.15 45.25 +750 +1.66% 310,000 28,645,186 1,746.66 9.84 310 65,550
RYG 9.09 9.07 9.08 9.08 8.92 -20 -0.22% 397,800 408,150 24.89 10.93 0 0
S4A 32 0 0 0.00% - 1,350,400 82.34 - 0 0
SAB 46.1 46.15 46.1 46.65 45.75 +50 +0.11% 490,300 59,190,253 3,609.16 13.79 93,720 45,540
SAM 6.04 6.2 6.04 6.2 6.02 +160 +2.65% 81,400 2,355,758 143.64 24.70 1,500 100
SAV 12.9 0 0 0.00% - 357,723 21.81 - 0 0
SBA 24.2 24.2 24.5 24.5 24.2 0 0.00% 2,800 1,463,816 89.26 8.63 0 0
SBG 13.8 13.55 13.75 13.85 13.55 -250 -1.81% 320,200 812,999 49.57 17.67 2,200 0
SBT 23.55 22.9 23.55 23.6 22.7 -650 -2.76% 1,233,400 20,756,904 1,265.66 27.46 79,000 83,900
SBV 6.25 6.2 6.32 6.32 5.82 -50 -0.80% 2,400 177,878 10.85 - 0 0
SC5 17.9 0 0 0.00% - 268,205 16.35 - 0 0
SCR 4.64 4.58 4.62 4.64 4.56 -60 -1.29% 1,099,300 1,972,125 120.25 25.88 0 262,600
SCS 45.35 44.65 45 45.4 44.65 -700 -1.54% 153,400 4,603,312 280.69 6.28 4,800 104,750
SFC 16.5 16.5 16.5 16.5 16.5 0 0.00% 500 186,309 11.36 9.39 0 0
SFG 10.5 10.6 9.86 10.6 9.86 +100 +0.95% 400 507,712 30.96 15.84 0 0
SFI 26.3 26.3 26.3 26.3 26.3 0 0.00% 600 648,217 39.53 6.79 0 0
SGN 53.7 53.7 53.4 53.7 53.4 0 0.00% 4,900 1,798,874 109.69 10.17 100 0
SGR 10.2 10.15 10.1 10.25 10.1 -50 -0.49% 170,200 709,231 43.25 8.62 1,500 100
SGT 9.1 8.9 9 9 8.9 -200 -2.20% 2,600 1,317,229 80.32 3.96 0 0
SHA 3.89 3.93 3.93 3.93 3.89 +40 +1.03% 1,300 138,016 8.42 8.24 0 0
SHB 12.05 12.05 12 12.1 11.85 0 0.00% 50,182,500 64,391,631 3,926.32 4.63 616,950 2,109,920
SHI 14.1 14.2 14.05 14.2 14.05 +100 +0.71% 126,200 2,413,284 147.15 47.97 3,600 0
SHP 31.55 31.6 31.4 31.6 31.4 +50 +0.16% 2,900 3,198,121 195.01 11.15 0 0
SIP 49.5 49.8 49.8 50.3 49.5 +300 +0.61% 34,300 12,057,225 735.20 10.02 6,900 10,200
SJD 13.95 13.9 13.9 13.95 13.9 -50 -0.36% 31,900 959,081 58.48 5.97 100 0
SJS 51.2 53 54 54 52.5 +1,800 +3.52% 63,100 15,766,166 961.35 43.44 700 1,100
SKG 7.74 7.74 7.71 7.75 7.68 0 0.00% 80,600 514,692 31.38 10.74 0 0
SMA 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 152,646 9.31 11.65 0 0
SMB 40.1 40 40.05 40.2 40 -100 -0.25% 5,500 1,193,866 72.80 7.80 1,500 200
SMC 9.93 10.3 10.05 10.3 9.97 +370 +3.73% 235,800 758,150 46.23 4.21 0 200
SPM 9.2 0 0 0.00% - 126,684 7.72 - 0 0
SRC 39.1 37.8 37.8 37.8 37.8 -1,300 -3.32% 1,000 1,379,009 84.09 43.10 0 0
SRF 7.3 7.24 7.17 7.24 7.15 -60 -0.82% 1,600 244,616 14.92 12.25 0 0
SSB 15.85 16 15.9 16 15.7 +150 +0.95% 2,047,000 55,500,800 3,384.20 8.51 189,700 232,980
SSC 22 22 22 22 22 0 0.00% 100 291,979 17.80 23.66 0 0
SSI 21.25 21.65 21.1 21.65 21.1 +400 +1.88% 27,952,800 54,148,766 3,301.75 10.55 4,666,000 2,740,100
ST8 2.1 2.1 2.1 2.15 2.09 0 0.00% 56,600 54,014 3.29 - 0 0
STB 74.2 74.6 74.5 75.2 73.8 +400 +0.54% 3,360,400 140,637,092 8,575.43 23.68 294,400 1,004,140
STG 31.8 31.8 31.8 31.8 31.8 0 0.00% 1,100 3,124,457 190.52 10.64 0 0
STK 8.38 8.5 8.39 8.6 8.39 +120 +1.43% 11,000 1,310,148 79.89 23.81 700 200
SVC 16.6 15.8 16.6 16.6 15.8 -800 -4.82% 4,600 1,473,631 89.86 3.29 500 0
SVD 4.2 4.49 4.49 4.49 4.41 +290 +6.9% 5,400 123,951 7.56 97.61 0 0
SVT 10.7 10.7 10.6 10.7 10.5 0 0.00% 22,300 185,227 11.29 6.90 0 0
SZC 19.7 19.85 19.6 20.45 19.6 +150 +0.76% 586,400 3,572,719 217.85 11.25 11,200 96,500
SZL 51.4 51.8 51.7 51.8 51.4 +400 +0.78% 7,700 1,468,651 89.55 12.59 0 0
TAL 24.85 24.8 24.85 24.9 24.45 -50 -0.20% 109,400 12,499,193 762.15 12.79 100 11,600
TBC 33.8 32 33 33 32 -1,800 -5.33% 1,500 2,032,000 123.90 10.57 100 0
TCB 31.3 33.45 31.25 33.45 31 +2,150 +6.87% 39,167,000 237,034,742 14,453.34 9.36 7,232,200 3,227,900
TCH 13.2 13.55 13.2 13.55 12.95 +350 +2.65% 9,584,900 12,359,080 753.60 51.92 2,959,400 1,499,500
TCI 9.8 9.79 9.89 9.9 9.32 -10 -0.10% 26,100 1,131,929 69.02 96.93 0 2,700
TCL 29.3 29.4 29.45 29.45 29.35 +100 +0.34% 1,500 886,658 54.06 6.73 200 500
TCM 17.7 17.7 17.8 17.9 17.4 0 0.00% 869,800 2,082,204 126.96 8.19 8,800 36,900
TCO 11.3 11.25 11.3 11.3 11.05 -50 -0.44% 380,900 644,857 39.32 9.44 12,200 5,600
TCR 2.16 2.26 2.11 2.26 2.11 +100 +4.63% 200 23,426 1.43 51.36 0 0
TCT 17.65 0 0 0.00% - 225,708 13.76 - 0 0
TCX 40.3 41.75 40.4 42.5 40.1 +1,450 +3.6% 3,629,400 115,833,426 7,063.01 15.39 534,700 1,337,100
TDC 7.27 7.3 7.27 7.39 7.25 +30 +0.41% 81,300 928,764 56.63 3.45 4,500 0
TDG 2.34 2.45 2.34 2.46 2.31 +110 +4.7% 15,300 59,317 3.62 10.38 0 0
TDH 3.33 3.3 3.33 3.33 3.2 -30 -0.90% 36,600 371,754 22.67 3.43 500 0
TDM 58.4 58.6 58.6 58.6 58.6 +200 +0.34% 2,100 6,510,460 396.98 33.52 0 0
TDP 31.2 31.2 31.2 32 30.3 0 0.00% 325,600 2,923,427 178.26 28.49 23,500 11,400
TDW 47.3 47.5 47.5 47.5 47.5 +200 +0.42% 100 403,750 24.62 6.68 0 0
TEG 5.91 6 6 6.25 6 +90 +1.52% 34,900 724,839 44.20 32.43 500 0
THG 28.8 28.9 28.8 28.9 28.8 +100 +0.35% 3,700 1,016,213 61.96 6.10 0 0
TIP 17.45 17.45 17.45 17.45 17.35 0 0.00% 29,000 1,134,387 69.17 5.25 0 0
TIX 39 0 0 0.00% - 1,170,000 71.34 - 0 0
TLD 8.31 8.3 8.3 8.3 8.23 -10 -0.12% 21,100 645,253 39.34 9.74 0 1,100
TLG 52 51.8 52.3 53.4 51.6 -200 -0.38% 348,600 5,000,168 304.89 12.97 71,200 179,600
TLH 3.94 3.95 3.94 3.95 3.92 +10 +0.25% 92,400 443,664 27.05 87.78 0 0
TMP 52.6 52.4 53 53 48.95 -200 -0.38% 2,700 3,668,000 223.66 11.55 0 1,100
TMS 35.5 35.95 35.5 36 35.5 +450 +1.27% 5,000 6,209,376 378.62 17.33 0 0
TMT 11.3 11 11.3 11.5 11 -300 -2.65% 12,400 405,658 24.74 6.46 0 300
TN1 12.55 13.1 13.1 13.1 13 +550 +4.38% 7,200 787,251 48.00 2.95 0 0
TNC 28.2 0 0 0.00% - 542,850 33.10 - 0 0
TNH 8.42 8.31 8.38 8.4 8.3 -110 -1.31% 70,800 1,377,191 83.98 - 0 25,000
TNI 6 5.78 6 6 5.78 -220 -3.67% 64,500 303,450 18.50 6.94 400 22,500
TNT 8.88 9.5 9.29 9.5 9.05 +620 +6.98% 179,600 484,500 29.54 35.45 0 6,000
TPB 14.45 14.5 14.45 14.65 14.35 +50 +0.35% 6,927,200 40,223,680 2,452.66 5.43 212,100 196,800
TPC 9 9.62 8.4 9.62 8.4 +620 +6.89% 3,000 161,779 9.86 27.56 0 0
TRA 36.9 36.9 36.2 36.9 36.2 0 0.00% 3,000 3,059,050 186.53 7.06 0 0
TRC 86.1 87 87 87.9 86.3 +900 +1.05% 97,000 2,610,000 159.15 10.21 0 2,000
TSA 15.45 15.4 15.45 15.45 15.4 -50 -0.32% 67,600 634,865 38.71 21.88 0 0
TSC 2.02 2.01 2.03 2.05 2 -10 -0.50% 84,300 395,686 24.13 - 0 0
TTA 11.8 11.75 11.7 11.75 11.6 -50 -0.42% 79,900 2,098,069 127.93 11.24 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
TTF 1.71 1.74 1.73 1.74 1.7 +30 +1.75% 358,900 684,746 41.75 64.44 6,700 4,000
TV2 26.05 26.1 26.05 26.25 25.8 +50 +0.19% 111,600 1,762,433 107.47 18.63 0 1,700
TVB 7.14 7 7 7.08 7 -140 -1.96% 9,400 763,851 46.58 36.65 0 0
TVS 14 13.95 13.8 14 13.8 -50 -0.36% 84,400 3,189,527 194.48 9.30 1,300 19,700
TVT 15 15.4 14.15 15.4 14.15 +400 +2.67% 1,100 323,400 19.72 8.28 0 0
TYA 16.8 16.8 17.05 17.15 16.8 0 0.00% 12,800 102,907 6.27 4.48 3,500 0
UIC 56 55.6 55 55.6 55 -400 -0.71% 6,600 461,480 28.14 4.55 0 0
VAB 9.25 9.24 9.3 9.3 9.23 -10 -0.11% 374,600 7,543,173 459.95 4.39 1,000 60,500
VBB 11.6 11.55 11.6 11.6 11.4 -50 -0.43% 42,900 - - 7.27 0 0
VCA 6.87 6.75 6.6 6.75 6.4 -120 -1.75% 1,200 102,514 6.25 - 0 0
VCB 59.4 60.3 59.2 60.3 59.2 +900 +1.52% 7,177,300 503,847,208 30,722.39 15.65 542,800 1,529,090
VCF 290.1 293.8 293.8 293.8 293.8 +3,700 +1.28% 300 7,808,950 476.16 15.08 0 0
VCG 16.15 16.15 16.2 16.2 16 0 0.00% 1,901,900 11,275,546 687.53 2.85 10,300 299,100
VCI 22.4 22.5 22.4 22.6 22.05 +100 +0.45% 10,283,400 25,925,218 1,580.81 12.14 418,000 1,482,450
VCK 30.15 30.45 30.05 30.5 30 +300 +1% 2,035,900 74,143,305 4,520.93 11.11 202,500 233,900
VDP 32.55 32.5 30.3 32.8 30.3 -50 -0.15% 5,100 717,710 43.76 11.25 0 0
VDS 12.2 12.25 12.2 12.3 12 +50 +0.41% 596,000 3,332,000 203.17 11.62 5,000 81,700
VFG 44.9 44.9 44.8 44.9 44.8 0 0.00% 1,500 1,872,896 114.20 5.83 0 0
VGC 40.45 41.2 40.75 41.85 40.55 +750 +1.85% 592,000 18,472,020 1,126.34 13.16 20,700 121,600
VHC 52.7 52.7 52.8 52.8 52.3 0 0.00% 248,000 11,038,181 673.06 8.34 5,900 62,900
VHM 73.6 73.6 73.3 73.8 72.1 0 0.00% 5,343,200 604,611,047 36,866.53 7.22 584,610 1,423,930
VIB 14.65 14.65 14.7 14.8 14.5 0 0.00% 7,821,100 49,868,684 3,040.77 6.85 987,900 356,210
VIC 220.5 230 219.1 230 219.1 +9,500 +4.31% 9,982,600 1,785,302,879 108,859.93 160.61 1,491,740 1,141,760
VID 4.6 4.54 4.54 4.54 4.54 -60 -1.30% 200 185,396 11.30 412.73 0 0
VIP 9.76 9.76 9.7 9.76 9.7 0 0.00% 21,500 668,276 40.75 10.16 0 0
VIX 14.1 14.35 14.05 14.45 13.85 +250 +1.77% 47,791,100 2,702,685 164.80 4.06 1,291,300 2,038,310
VJC 124.7 127 124.7 127.5 124.6 +2,300 +1.84% 1,510,000 97,674,806 5,955.78 34.07 185,250 65,780
VMD 13.95 13.7 13.8 13.8 13.7 -250 -1.79% 800 211,532 12.90 4.99 0 0
VND 16.75 16.9 16.75 16.9 16.55 +150 +0.9% 10,075,100 25,726,868 1,568.71 12.73 711,200 496,620
VNG 6.84 6.82 6.6 6.82 6.6 -20 -0.29% 200 663,426 40.45 101.79 0 0
VNL 18.8 18.8 19 19 18.8 0 0.00% 1,100 278,405 16.98 4.97 0 0
VNM 62.6 62.8 62.7 63.5 62.4 +200 +0.32% 2,402,700 131,249,202 8,003.00 15.59 567,200 449,470
VNS 7.1 7.1 7 7.1 6.9 0 0.00% 3,700 481,800 29.38 12.57 200 0
VOS 11.1 11.15 11.5 11.5 11.05 +50 +0.45% 315,100 1,561,000 95.18 5.12 1,100 46,300
VPB 26.4 26.75 26.25 26.8 26.1 +350 +1.33% 16,398,100 212,232,456 12,941.00 8.85 1,695,210 2,060,800
VPD 20.8 21 21 21 21 +200 +0.96% 700 2,238,382 136.49 8.53 0 0
VPG 1.77 1.7 1.77 1.79 1.7 -70 -3.95% 162,900 150,307 9.17 - 0 0
VPH 3.04 3.06 3 3.06 3 +20 +0.66% 36,100 291,795 17.79 - 4,000 0
VPI 65.1 67.8 65.4 68.5 65.3 +2,700 +4.15% 2,158,800 21,699,361 1,323.13 55.53 757,100 0
VPL 76.5 75.2 75.6 76.5 74.9 -1,300 -1.70% 735,600 141,184,268 8,608.80 121.68 144,400 175,100
VPS 9.01 8.8 8.8 8.8 8.75 -210 -2.33% 27,000 215,255 13.13 9.20 0 0
VPX 25.3 25.4 25.25 25.5 25.1 +100 +0.4% 577,900 47,625,000 2,903.96 11.03 73,300 39,600
VRC 11.5 11.5 11.6 11.9 11.05 0 0.00% 3,600 575,000 35.06 958.33 0 0
VRE 25.2 25.6 25.3 25.6 25.05 +400 +1.59% 4,294,500 58,171,351 3,547.03 9.02 1,453,900 458,170
VSC 14.95 14.95 14.9 15.1 14.7 0 0.00% 10,841,400 5,596,837 341.27 16.29 66,000 1,549,400
VSH 41.55 41.5 41.5 41.65 41.5 -50 -0.12% 9,500 9,804,012 597.81 11.37 0 0
VSI 18.55 0 0 0.00% - 244,860 14.93 - 0 0
VTB 13.3 0 0 0.00% - 143,700 8.76 - 0 0
VTO 10.45 10.45 10.45 10.45 10.4 0 0.00% 28,000 834,607 50.89 9.13 0 0
VTP 53.6 54.1 53.6 54.7 53.5 +500 +0.93% 393,800 10,921,988 665.97 18.90 19,600 5,300
VVS 96 92.6 95.9 96 92.1 -3,400 -3.54% 110,900 3,986,430 243.08 6.21 0 34,600
YBM 9.8 10.45 9.77 10.45 9.77 +650 +6.63% 3,200 336,224 20.50 6.53 0 0
YEG 7.64 7.62 7.75 7.75 7.58 -20 -0.26% 614,500 1,563,826 95.36 18.06 1,600 81,350
合計 8,546,061,155 521,101.29 56,108,850 67,819,080
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