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

2026/08/13 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 1,765.63
-27.55/-1.54%
売買高（相対取引を含む） 750,529,815 株
（前日比 +30.98%）
値上がり銘柄数 89
値下がり銘柄数 238
変わらず銘柄数 101
総銘柄数 428
売買代金（相対取引を含む） 18,664,439 百万VND
（前日比 +32.93%）
前日終値 1793.18 (08/12) 
始値 1793.81
高値  1798.79
安値 1762.96 
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) 68,270,760 88,755,380 -20,484,620
VNX Allshare 2,830.57 -39.83 -1.39% VNSML 1,260.33 -8.05 -0.63% VN50Growth 1,011.37 -16.03 -1.56%
VN30 1,909.23 -27.23 -1.41% VNALL 1,799.42 -25.58 -1.4% VN Diamond 2,246.25 -17.30 -0.76%
VNMID 1,930.55 -21.85 -1.12% VNFIN Lead 2,747.27 -33.58 -1.21% VNMITECH 792.20 -12.34 -1.53%
VN100 1,824.51 -26.43 -1.43% VNFIN Select 2,915.94 -32.05 -1.09% VNDIVIDEND 903.23 -6.02 -0.66%
VNSHINE 820.73 -7.27 -0.88%
産業トレンド
-0.38 -0.29 -0.68 -0.89 -0.16 -1.04
-0.76 -0.23 -0.71 +0.02 -0.40 - -
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（2026/08/13 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 7.34 7.22 7.34 7.37 7.19 -120 -1.63% 1,318,800 2,842,823 173.34 7.47 200 140,000
AAM 7.4 7.5 7.5 7.5 7.49 +100 +1.35% 11,000 78,384 4.78 44.64 0 0
AAN 15.4 15.35 15.35 15.4 15.3 -50 -0.32% 149,200 1,406,827 85.78 12.38 0 0
AAT 2.35 2.33 2.35 2.35 2.28 -20 -0.85% 45,200 165,009 10.06 6.96 0 0
ABR 13.5 12.6 13.5 14.4 12.6 -900 -6.67% 12,900 252,000 15.37 16.91 0 0
ABS 3.1 3.1 3.1 3.1 3.05 0 0.00% 194,900 248,000 15.12 - 0 0
ABT 51 50.5 52 52 50.2 -500 -0.98% 3,900 594,751 36.27 4.49 100 1,410
ACB 22.75 22.2 22.75 22.8 22.2 -550 -2.42% 11,815,100 128,858,167 7,857.21 7.35 1,101,130 5,231,400
ACC 4.7 4.78 4.69 4.95 4.69 +80 +1.7% 906,200 501,900 30.60 9.64 0 0
ACG 32.35 32.3 31 32.3 31 -50 -0.15% 400 4,870,451 296.98 9.66 0 0
ACL 12.15 12.5 12.1 12.5 12.1 +350 +2.88% 4,800 626,988 38.23 18.30 0 0
ADG 8.59 8.55 8.55 8.55 8.55 -40 -0.47% 500 182,803 11.15 9.73 0 0
ADP 23.3 23 23.1 23.25 23 -300 -1.29% 3,600 529,917 32.31 6.93 0 0
ADS 8.18 8.13 8.18 8.18 8 -50 -0.61% 63,300 621,089 37.87 6.42 0 0
AFX 10.25 10.2 10.15 10.3 10.1 -50 -0.49% 302,500 357,000 21.77 7.54 0 0
AGG 11.35 11.15 11.35 11.35 11.15 -200 -1.76% 156,900 1,812,188 110.50 4.78 0 4,100
AGR 13.25 13.05 13.45 13.45 13.05 -200 -1.51% 258,600 2,979,469 181.67 23.22 300 18,400
ANT 18.55 19.8 18.8 19.8 18.65 +1,250 +6.74% 217,800 475,273 28.98 3.37 0 0
ANV 18.05 17.6 18.15 18.15 17.6 -450 -2.49% 723,700 4,686,101 285.74 4.69 5,000 155,600
APG 4.95 4.85 4.95 5.01 4.85 -100 -2.02% 264,400 1,084,566 66.13 202.08 800 9,600
APH 6.06 6.12 6.05 6.2 6.05 +60 +0.99% 516,400 1,492,572 91.01 9.12 10,000 0
ASG 16.95 16.95 16.95 16.95 16.95 0 0.00% 100 1,538,800 93.83 19.33 0 0
ASM 5.95 5.93 5.97 6.02 5.92 -20 -0.34% 139,700 2,414,662 147.24 59.30 300 26,600
ASP 11.5 11.55 11.25 11.7 11.25 +50 +0.43% 134,000 431,272 26.30 30.88 0 1,000
AST 64.7 64.6 64.7 64.9 64.6 -100 -0.15% 1,800 3,488,395 212.71 12.05 1,000 0
BAF 31.45 31.4 31.7 31.7 31.25 -50 -0.16% 1,627,100 11,455,502 698.51 62.93 239,900 83,530
BCE 5.79 5.81 5.93 5.95 5.79 +20 +0.35% 73,800 244,019 14.88 2.27 0 300
BCM 44 45.5 44.85 47 44.6 +1,500 +3.41% 1,809,000 47,092,500 2,871.49 14.00 162,340 149,200
BFC 48.3 47.5 48.7 48.7 47.4 -800 -1.66% 88,700 2,715,480 165.58 9.74 0 4,800
BHN 29.7 30.65 29.7 30.65 29.25 +950 +3.2% 300 7,104,670 433.21 15.20 100 0
BIC 22 21.4 21.2 22 21.2 -600 -2.73% 10,300 4,324,235 263.67 7.86 400 500
BID 39.25 38.85 39.1 39.6 38.85 -400 -1.02% 5,660,200 282,830,533 17,245.76 10.29 1,175,830 658,200
BKG 2.04 2.03 2.04 2.05 2.03 -10 -0.49% 41,700 145,366 8.86 14.40 0 0
BMC 11.6 11.45 11.6 11.6 11.2 -150 -1.29% 5,700 141,896 8.65 18.00 0 0
BMI 13.55 13.5 13.55 13.6 13.35 -50 -0.37% 95,100 2,032,393 123.93 9.19 1,500 700
BMP 148.5 149.4 148.7 150.9 148.6 +900 +0.61% 72,400 12,230,024 745.73 9.95 12,300 1,000
BRC 12.45 12.5 12.5 12.5 12.5 +50 +0.4% 100 154,687 9.43 7.44 0 0
BSI 29 28.35 29.2 29.25 28.35 -650 -2.24% 405,900 7,651,709 466.57 14.09 300 38,500
BSR 26.5 26.5 26.6 27.2 26.25 0 0.00% 9,703,200 132,693,442 8,091.06 25.48 2,324,700 564,200
BTP 7.43 7.41 7.43 7.45 7.4 -20 -0.27% 30,900 448,198 27.33 10.53 0 21,000
BTT 42.5 0 0 0.00% - 573,750 34.98 - 0 0
BVB 12.45 12.3 12.45 12.5 12.3 -150 -1.20% 635,300 - - 17.60 0 138,200
BVH 66.8 65.5 66.9 67.1 65.5 -1,300 -1.95% 401,100 48,622,141 2,964.76 17.14 13,800 65,810
BWE 44.4 44.25 44.35 44.4 44.1 -150 -0.34% 130,800 9,731,842 593.41 11.83 90 7,600
C32 15.4 15.4 15.4 15.5 15.4 0 0.00% 5,900 462,898 28.23 8.83 0 0
C47 8.97 8.9 8.96 9.34 8.8 -70 -0.78% 19,200 323,446 19.72 6.19 0 0
CCC 7.47 7.47 7.47 7.47 7.47 0 0.00% 500 306,681 18.70 7.11 0 0
CCI 16.75 0 0 0.00% - 391,751 23.89 - 0 0
CCL 3.68 3.65 3.7 3.7 3.6 -30 -0.82% 20,300 239,215 14.59 8.51 0 0
CDC 18.8 19.6 19 19.7 18.7 +800 +4.26% 286,400 2,068,688 126.14 55.37 8,300 800
CHP 27.5 27.5 27.4 27.5 27.35 0 0.00% 26,700 4,335,597 264.37 9.89 0 0
CIG 6.98 7.13 7.19 7.26 7 +150 +2.15% 60,100 363,915 22.19 3.20 0 0
CII 14.2 13.9 14.35 14.45 13.9 -300 -2.11% 8,461,400 9,340,596 569.55 70.92 910,600 320,570
CKG 5.92 5.92 5.94 5.94 5.87 0 0.00% 30,300 957,901 58.41 8.60 0 0
CLC 52.5 52.5 50.6 52.5 50.6 0 0.00% 2,000 1,375,898 83.90 7.56 0 0
CLL 27.35 27.8 27.9 27.9 27.35 +450 +1.65% 900 945,200 57.63 10.06 0 100
CLW 46 0 0 0.00% - 598,000 36.46 - 0 0
CMG 24.7 24.3 24.7 25.2 24.3 -400 -1.62% 179,900 5,659,492 345.09 13.70 21,100 33,030
CMV 7.96 0 0 0.00% - 144,521 8.81 - 0 0
CMX 4.79 4.75 4.79 4.79 4.73 -40 -0.84% 14,400 484,020 29.51 7.20 0 0
CNG 21.9 21.7 21.8 22 21.7 -200 -0.91% 4,000 761,655 46.44 14.05 0 700
COM 30.6 0 0 0.00% - 432,091 26.35 - 0 0
CRC 5.35 5.3 5.37 5.39 5.27 -50 -0.93% 105,200 565,510 34.48 5.96 0 1,000
CRE 7.12 6.98 7.3 7.3 6.98 -140 -1.97% 150,000 3,236,475 197.35 44.18 3,000 1,100
CRV 24.5 25.8 24.5 25.8 24.5 +1,300 +5.31% 200 17,734,917 1,081.40 228.32 0 0
CSM 13.95 13.95 14 14 13.6 0 0.00% 200,700 1,445,572 88.14 33.94 8,900 25,000
CSV 22.15 21.9 22.2 22.4 21.9 -250 -1.13% 300,300 2,419,948 147.56 12.87 36,700 10,300
CTD 63.5 62.3 63.7 64 62.3 -1,200 -1.89% 260,400 6,966,587 424.79 13.66 700 14,290
CTF 20.75 20.75 21 21 20.3 0 0.00% 303,600 1,984,818 121.03 218.42 10,600 31,500
CTG 32.2 32.15 32.35 32.8 32.15 -50 -0.16% 8,770,500 249,707,270 15,226.05 7.22 1,871,340 478,150
CTI 19.5 19.5 19.5 19.55 19.3 0 0.00% 175,600 1,228,500 74.91 8.64 0 15,500
CTR 76.5 76.8 76.3 77 75.1 +300 +0.39% 386,500 9,838,812 599.93 14.65 163,490 20,200
CTS 22.8 22.7 23.1 23.6 22.7 -100 -0.44% 2,719,500 4,828,141 294.40 8.36 56,700 157,200
CVT 26 25.9 25.9 25.9 25.9 -100 -0.38% 300 950,294 57.94 19.02 0 0
D2D 28.2 28.35 28.55 28.55 28.25 +150 +0.53% 17,700 857,864 52.31 3.77 0 300
DAH 2.53 2.48 2.52 2.53 2.37 -50 -1.98% 82,800 208,816 12.73 - 0 0
DAT 8 8 8.02 8.02 8 0 0.00% 300 553,827 33.77 7.71 0 0
DBC 16.7 16.55 16.7 16.8 16.55 -150 -0.90% 1,225,100 7,133,820 434.99 4.23 64,900 173,600
DBD 49.4 49.35 48.55 49.35 48.55 -50 -0.10% 43,000 4,663,045 284.33 18.46 3,000 700
DBT 13.1 13.1 13.1 13.1 13.1 0 0.00% 3,100 287,771 17.55 21.34 0 0
DC4 6.9 6.93 6.95 6.98 6.9 +30 +0.43% 141,800 748,847 45.66 3.41 100 12,000
DCL 38.6 38.9 38.4 38.9 37.9 +300 +0.78% 674,200 2,841,296 173.25 145.69 0 0
DCM 31.35 30.8 31.45 31.6 30.8 -550 -1.75% 2,168,900 16,305,520 994.24 9.62 15,850 488,400
DGC 43.8 43.9 44 44.4 43.9 +100 +0.23% 429,100 16,672,272 1,016.60 5.93 14,100 65,000
DGW 41 43.15 40.65 43.85 40.65 +2,150 +5.24% 4,211,400 9,543,097 581.90 17.32 981,300 233,100
DHA 49.4 48.95 49.4 49.4 48.95 -450 -0.91% 3,100 720,597 43.94 6.57 0 0
DHC 34.9 35.4 34.9 36.3 34.65 +500 +1.43% 490,000 3,761,237 229.34 8.88 96,900 26,700
DHG 95.6 94.9 95 95.3 94.9 -700 -0.73% 6,700 12,407,802 756.57 15.04 0 0
DHM 6.38 6.3 6.4 6.5 6.3 -80 -1.25% 1,400 217,575 13.27 37.72 0 0
DIG 10.95 10.65 11 11.1 10.65 -300 -2.74% 6,296,600 8,481,992 517.19 10.78 652,900 241,800
DLG 2.33 2.29 2.3 2.34 2.29 -40 -1.72% 442,300 685,419 41.79 1.88 100 0
DMC 57.2 57.5 57.5 57.5 57.4 +300 +0.52% 500 1,996,829 121.76 11.84 0 0
DMX 90 90 90.6 90.6 89.5 0 0.00% 638,500 - - 17.08 641,900 702,700
DPG 30.65 30.6 30.65 30.65 30.1 -50 -0.16% 294,900 3,628,765 221.27 9.54 4,100 40,500
DPM 22.3 21.9 22.35 22.45 21.85 -400 -1.79% 2,360,400 14,890,358 907.95 15.35 67,050 307,800
DPR 36.5 36.2 36.7 37.15 36.2 -300 -0.82% 308,000 3,145,271 191.78 10.89 3,400 0
DQC 10.15 10 10.15 10.2 10 -150 -1.48% 17,100 275,581 16.80 81.30 0 0
DRC 10.75 10.6 10.75 10.8 10.6 -150 -1.40% 121,500 1,636,950 99.81 13.82 0 0
DRH 1.85 1.97 1.95 1.97 1.95 +120 +6.49% 1,095,800 243,704 14.86 - 0 0
DRL 41.5 41.4 41.5 41.5 41.4 -100 -0.24% 1,500 393,300 23.98 8.79 0 0
DSC 11 10.95 10.75 11 10.75 -50 -0.45% 13,200 3,049,265 185.93 8.64 1,000 0
DSE 22.75 22.6 22.75 22.9 22.55 -150 -0.66% 592,200 7,742,760 472.12 30.21 0 2,700
DSN 37.2 37.15 37.2 37.2 37.15 -50 -0.13% 600 448,884 27.37 6.52 0 0
DTA 3.59 3.59 3.69 3.69 3.44 0 0.00% 1,000 64,835 3.95 326.36 0 0
DTL 10.2 10.4 10.4 10.4 10.4 +200 +1.96% 100 630,562 38.45 - 0 0
DTT 18.2 18.2 18.2 18.2 18.2 0 0.00% 500 148,363 9.05 11.08 0 0
DVP 77.8 77.4 77.8 77.8 77.3 -400 -0.51% 5,600 3,096,000 188.78 9.16 0 0
DXG 11.15 10.85 11.2 11.45 10.85 -300 -2.69% 11,893,300 13,758,939 838.96 50.70 1,093,900 980,600
DXS 6.03 5.84 6.07 6.09 5.84 -190 -3.15% 1,723,600 3,381,962 206.22 9.92 1,000 244,900
DXV 3.5 3.5 3.5 3.5 3.5 0 0.00% 300 34,650 2.11 42.68 0 0
E1VFVN30 34.71 34.54 34.73 34.9 34.34 -170 -0.49% 249,800 - - - 122,560 34,300
EIB 18.2 17.5 18.25 18.35 17.5 -700 -3.85% 9,963,000 32,597,611 1,987.66 28.69 198,500 1,445,900
ELC 15.8 15.45 15.7 15.8 15.45 -350 -2.22% 340,000 1,700,546 103.69 11.92 1,500 14,900
EVE 8.45 8.45 8.53 8.53 8.45 0 0.00% 8,900 354,729 21.63 9.05 0 0
EVF 12.5 12.7 12.55 13 12.5 +200 +1.6% 3,220,000 9,659,186 588.97 11.31 221,800 393,700
EVG 4.49 4.44 4.46 4.5 4.4 -50 -1.11% 633,200 1,003,492 61.19 12.13 10,000 100
FCM 3.09 3.08 3.09 3.09 3 -10 -0.32% 31,100 142,378 8.68 8.44 0 0
FCN 11.35 11.35 11.4 11.4 11.1 0 0.00% 535,700 1,786,933 108.96 56.47 0 40,400
FDC 25.1 0 0 0.00% - 969,613 59.12 - 0 0
FIR 4.55 4.33 4.46 4.58 4.25 -220 -4.84% 788,800 305,999 18.66 154.64 0 12,300
FIT 3.13 3.13 3.13 3.15 3.11 0 0.00% 184,600 1,063,990 64.88 26.53 0 0
FMC 34.25 34 34 34.25 34 -250 -0.73% 7,700 2,223,222 135.56 6.38 0 700
FPT 70.8 69.2 71 71.3 69.2 -1,600 -2.26% 7,458,000 118,631,388 7,233.62 13.27 1,231,240 1,999,350
FRT 148 146.9 147.3 147.9 143.1 -1,100 -0.74% 408,300 26,267,931 1,601.70 31.57 149,000 70,800
FTS 22.45 21.8 22.7 22.85 21.8 -650 -2.90% 1,322,800 8,308,977 506.64 18.78 99,000 50,650
FUCTVGF3 14.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 7.33 7.35 6.84 7.35 6.84 +20 +0.27% 1,300 - - - 0 1,000
FUEABVND 10.6 10.2 10.2 10.2 10.2 -400 -3.77% 100 - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 12.28 12.32 12.35 12.37 12.1 +40 +0.33% 3,500 - - - 100 2,000
FUEFCV50 14.7 14.7 14.7 14.7 14.7 0 0.00% 400 - - - 0 0
FUEIP100 13.59 0 0 0.00% - - - - 0 0
FUEKIV30 13.29 13.14 13.31 13.31 13.09 -150 -1.13% 7,200 - - - 11,400 12,700
FUEKIVFS 17.51 0 0 0.00% - - - - 0 0
FUEKIVND 12.33 12.38 12.38 12.38 12.38 +50 +0.41% 100 - - - 100 0
FUEMAV30 23.8 23.56 23.8 23.82 23.34 -240 -1.01% 3,600 - - - 5,500 1,500
FUEMAVND 14.3 14.25 14.25 14.25 14.21 -50 -0.35% 1,800 - - - 100 1,400
FUEMITEC 11 11 11 11 11 0 0.00% 1,500 - - - 0 0
FUESSV30 25.24 25.1 24.97 25.1 24.07 -140 -0.55% 12,400 - - - 2,500 7,020
FUESSV50 29.59 28.96 29.99 29.99 28.89 -630 -2.13% 2,700 - - - 700 600
FUESSVFL 28.65 28.59 28.69 28.79 28.3 -60 -0.21% 103,600 - - - 2,900 3,800
FUETCC50 14.5 14.36 14.57 14.57 14.36 -140 -0.97% 2,500 - - - 0 0
FUETPVND 9.97 0 0 0.00% - - - - 0 0
FUEVFVND 33.66 33.65 33.8 33.94 33.41 -10 -0.03% 99,000 - - - 26,300 121,900
FUEVN100 25.58 25.52 25.58 25.58 25.15 -60 -0.23% 38,000 - - - 5,300 26,400
FUEVN50G 11.36 12 12.15 12.15 11.7 +640 +5.63% 1,500 - - - 0 0
GAS 80 77.9 79.2 80 77.6 -2,100 -2.63% 1,360,200 187,968,786 11,461.51 16.76 103,330 140,820
GDT 16 16 16 16 16 0 0.00% 5,300 394,403 24.05 5.47 0 0
GEE 75.3 71.5 75.3 76.4 71.3 -3,800 -5.05% 2,595,100 45,795,694 2,792.42 8.01 34,600 298,200
GEG 12.35 12.35 12.3 12.45 12.3 0 0.00% 188,200 5,344,049 325.86 7.11 0 8,400
GEL 31 29.55 31 31.3 29.55 -1,450 -4.68% 3,862,400 26,299,500 1,603.63 48.60 491,100 147,500
GEX 26.15 25.4 26.15 26.85 25.4 -750 -2.87% 16,682,000 33,235,172 2,026.53 15.51 5,992,320 1,512,500
GHC 24.05 24 24.5 24.5 24 -50 -0.21% 19,600 1,143,900 69.75 7.13 0 0
GIL 8.69 8.5 8.8 8.94 8.46 -190 -2.19% 291,600 863,568 52.66 26.73 400 20,800
GMD 77.2 78.5 77 79.8 76.4 +1,300 +1.68% 2,129,900 33,982,062 2,072.08 20.45 660,000 874,100
GMH 6.97 6.97 6.97 6.97 6.97 0 0.00% 500 115,005 7.01 6.45 0 0
GSP 9.91 9.84 9.86 9.93 9.83 -70 -0.71% 16,500 664,368 40.51 7.56 0 0
GTA 7.15 0 0 0.00% - 70,285 4.29 - 0 0
GVR 32.25 32.65 32 32.9 31.85 +400 +1.24% 4,974,900 130,600,000 7,963.41 26.12 225,500 573,400
HAG 14.15 14.1 14.2 14.35 14.05 -50 -0.35% 2,052,500 17,870,330 1,089.65 - 17,600 466,120
HAH 46.35 45.8 46.5 46.55 45.8 -550 -1.19% 636,100 8,786,290 535.75 6.71 24,500 223,330
HAP 7.29 7.24 7.02 7.24 7 -50 -0.69% 51,400 803,222 48.98 - 0 100
HAR 2.89 2.86 2.89 2.89 2.85 -30 -1.04% 75,700 273,656 16.69 15.98 2,800 900
HAS 7.97 7.81 7.81 7.81 7.81 -160 -2.01% 2,900 60,918 3.71 - 0 2,900
HAX 9.11 9.11 9.11 9.14 9.05 0 0.00% 112,400 978,775 59.68 314.14 0 8,700
HCD 6.28 6.2 6.27 6.27 6.15 -80 -1.27% 30,300 286,426 17.47 11.44 0 0
HCM 26.15 25.7 26.1 26.5 25.7 -450 -1.72% 6,148,600 27,754,886 1,692.37 17.51 10,800 709,800
HDB 27.2 26.7 27.3 27.6 26.7 -500 -1.84% 10,389,500 133,640,878 8,148.83 7.45 1,430,000 545,590
HDC 11.95 11.6 12.1 12.1 11.6 -350 -2.93% 972,800 2,664,664 162.48 3.26 48,300 129,730
HDG 16.55 16.3 16.75 16.8 16.3 -250 -1.51% 1,062,700 6,633,405 404.48 7.83 20,400 174,510
HHP 15.35 14.95 14.3 15 14.3 -400 -2.61% 2,263,500 1,293,987 78.90 29.96 116,000 139,500
HHS 9.99 9.87 10 10.05 9.78 -120 -1.20% 875,500 4,263,702 259.98 1.12 21,700 52,100
HHV 10.3 10.15 10.35 10.35 10.1 -150 -1.46% 2,884,500 5,831,296 355.57 8.17 7,900 448,800
HID 3.55 3.56 3.56 3.6 3.43 +10 +0.28% 206,400 273,253 16.66 50.14 0 0
HII 8.8 8.87 8.85 9 8.73 +70 +0.8% 499,200 653,391 39.84 12.87 5,100 0
HMC 10.55 10.7 10.7 10.7 10.7 +150 +1.42% 200 292,110 17.81 9.35 0 0
HNA 22.75 21.6 21.45 22.75 21.4 -1,150 -5.05% 3,300 5,081,016 309.82 10.68 0 0
HPA 30 29.6 30 30.45 29.6 -400 -1.33% 126,800 8,436,000 514.39 5.06 500 50,000
HPG 22.1 21.7 22.2 22.25 21.7 -400 -1.81% 25,702,700 183,212,330 11,171.48 11.00 953,770 5,815,510
HPX 4.31 4.31 4.3 4.38 4.29 0 0.00% 638,100 1,310,967 79.94 11.11 600 13,600
HQC 2.3 2.2 2.3 2.31 2.19 -100 -4.35% 5,531,400 1,268,518 77.35 18.03 62,710 148,400
HRC 32.8 33 33.2 33.25 33 +200 +0.61% 4,000 996,819 60.78 28.37 0 0
HSG 10.9 10.7 10.9 11 10.7 -200 -1.83% 2,187,800 8,637,711 526.69 9.41 18,500 240,100
HSL 8.56 8.57 8.72 8.72 8.46 +10 +0.12% 126,800 330,522 20.15 - 100 11,500
HT1 13.3 13.25 13.35 13.35 13 -50 -0.38% 260,100 5,056,066 308.30 18.48 0 5,800
HTG 34.2 34.2 35 35 34.2 0 0.00% 4,900 1,477,522 90.09 4.57 0 0
HTI 18.6 18.6 18.6 18.6 18.45 0 0.00% 22,600 464,055 28.30 2.79 0 0
HTL 20.95 0 0 0.00% - 251,400 15.33 - 0 0
HTN 7.85 7.78 7.98 7.98 7.6 -70 -0.89% 119,100 693,326 42.28 39.10 0 200
HTV 14.5 14.4 13.7 14.45 13.7 -100 -0.69% 2,900 188,698 11.51 11.89 0 0
HU1 5.26 5.08 5.25 5.25 5.08 -180 -3.42% 400 127,000 7.74 13.47 0 0
HUB 12.35 12.55 12.45 12.55 12.35 +200 +1.62% 1,500 379,548 23.14 5.73 0 0
HVH 10.35 10.2 10.35 10.45 10 -150 -1.45% 162,900 7,123,451 434.36 10.59 0 300
HVN 23.7 23.85 23.7 24.5 23.7 +150 +0.63% 1,175,500 74,209,232 4,524.95 8.09 141,500 162,760
ICT 17 17.1 17 17.1 17 +100 +0.59% 8,300 550,364 33.56 17.31 0 0
IDI 4.97 4.94 4.97 5.04 4.94 -30 -0.60% 260,900 1,349,473 82.28 10.53 0 0
IJC 7.95 7.7 7.95 8.08 7.7 -250 -3.14% 2,747,900 4,847,771 295.60 5.84 0 412,600
ILB 20.2 20 20.2 20.2 20 -200 -0.99% 41,100 763,990 46.58 7.58 0 0
IMP 37.5 37.65 37.6 40.05 37.6 +150 +0.4% 43,400 5,798,437 353.56 19.05 1,300 17,500
ITC 10.35 10.35 10.2 10.4 10.2 0 0.00% 17,200 992,928 60.54 20.25 0 0
ITD 12.5 12.5 12.1 12.5 11.85 0 0.00% 5,700 327,160 19.95 4.60 0 0
JVC 3.05 3.05 3.05 3.08 3.04 0 0.00% 109,000 343,126 20.92 6.87 1,900 3,500
KBC 28 27.55 27.9 28.1 27.35 -450 -1.61% 1,638,900 25,945,344 1,582.03 11.24 44,100 297,400
KDC 51.8 51.5 51.8 51.9 51.3 -300 -0.58% 46,600 14,231,783 867.79 28.56 6,000 1,400
KDH 18.15 17.75 18.2 18.25 17.7 -400 -2.20% 6,159,200 19,919,314 1,214.59 20.40 1,109,870 1,756,460
KHG 4.81 4.8 4.81 4.82 4.78 -10 -0.21% 2,009,300 2,157,289 131.54 31.37 78,000 60,400
KHP 9.86 9.61 9.54 9.61 9.54 -250 -2.54% 300 597,612 36.44 10.23 0 0
KLB 12.55 12.5 12.55 12.55 12.15 -50 -0.40% 537,500 7,229,632 440.83 3.90 22,100 62,220
KMR 2.33 2.34 2.35 2.37 2.34 +10 +0.43% 40,700 133,094 8.12 26.59 0 0
KOS 35 34.6 35 35 34.45 -400 -1.14% 135,100 7,490,254 456.72 393.18 300 3,600
KSB 14.25 14.4 14.65 14.7 14.2 +150 +1.05% 2,236,500 1,647,989 100.49 12.26 0 271,170
L10 25.4 0 0 0.00% - 248,666 15.16 - 0 0
LAF 19.5 19.35 19.4 19.4 19.35 -150 -0.77% 200 294,662 17.97 7.73 0 0
LBM 27.35 27.4 27.4 27.45 27.15 +50 +0.18% 7,300 1,370,000 83.54 7.71 500 800
LCG 7.4 7.21 7.4 7.48 7.21 -190 -2.57% 979,400 1,489,601 90.83 10.56 0 137,500
LDG 2.92 2.86 2.95 2.97 2.81 -60 -2.05% 321,000 731,061 44.58 7.90 0 8,000
LGC 64.8 0 0 0.00% - 13,746,044 838.17 - 0 0
LGL 5 5.07 4.98 5.07 4.96 +70 +1.4% 19,900 261,090 15.92 12.77 0 0
LHG 28.85 28.8 28.6 29.2 28.6 -50 -0.17% 102,900 1,440,346 87.83 5.64 2,200 100
LIX 24.9 24.9 24.9 24.95 24.75 0 0.00% 11,100 1,613,520 98.39 9.00 0 300
LM8 13.9 14.85 13.9 14.85 13.9 +950 +6.83% 4,400 139,422 8.50 11.34 0 0
LPB 53.8 53.8 53.8 54.4 52.5 0 0.00% 4,127,800 160,715,777 9,799.74 14.07 1,903,500 78,810
LSS 8.08 8 8.08 8.08 7.95 -80 -0.99% 51,900 720,213 43.92 5.91 0 0
MBB 20.45 20.15 20.5 20.55 20.15 -300 -1.47% 11,662,400 162,308,248 9,896.84 6.06 1,141,370 3,210,010
MCH 136.2 136.9 136.8 138.1 136.2 +700 +0.51% 292,000 178,983,738 10,913.64 24.64 99,930 13,400
MCM 26.2 25.95 26.4 26.4 25.85 -250 -0.95% 52,900 2,854,500 174.05 14.70 1,200 0
MCP 27.7 27.9 27.7 27.9 27.7 +200 +0.72% 27,900 554,321 33.80 59.87 0 0
MDG 35.7 0 0 0.00% - 368,595 22.48 - 0 0
MHC 7.86 7.79 7.36 7.96 7.36 -70 -0.89% 7,700 355,603 21.68 2.06 0 0
MIG 16.7 16.7 16.7 17 16.65 0 0.00% 197,900 3,532,108 215.37 10.75 1,000 6,000
MSB 16.05 16.15 16.1 16.2 15.95 +100 +0.62% 9,599,900 50,388,000 3,072.44 8.95 509,300 1,843,000
MSH 31.35 31.2 31.35 31.7 31.1 -150 -0.48% 41,900 3,510,656 214.06 5.72 2,000 14,700
MSN 67.2 67.6 67.5 68.3 67.4 +400 +0.6% 5,681,100 98,721,324 6,019.59 24.94 1,765,320 1,447,500
MWG 74 73.6 74 74.7 72.8 -400 -0.54% 2,669,200 108,616,352 6,622.95 15.42 801,930 793,900
MZG 12.75 12.45 12.8 12.8 12.3 -300 -2.35% 1,052,900 1,450,507 88.45 11.27 62,200 50,700
NAB 11.9 11.75 11.85 11.95 11.75 -150 -1.26% 1,518,800 25,366,162 1,546.72 4.82 72,600 162,900
NAF 48.2 48.1 48.25 48.35 47.95 -100 -0.21% 345,400 2,942,854 179.44 18.75 0 33,500
NBB 17.25 17.2 17 17.25 17 -50 -0.29% 25,200 1,728,181 105.38 193.26 0 0
NCT 82.5 82.5 82.5 82.6 82.4 0 0.00% 15,200 2,158,673 131.63 6.10 500 6,000
NHA 8.4 8.37 8.48 8.48 8.36 -30 -0.36% 75,500 596,504 36.37 4.95 0 2,600
NHH 9.73 9.94 9.7 9.97 9.7 +210 +2.16% 16,200 1,122,862 68.47 7.73 0 0
NHT 11.75 11.8 11.45 11.8 11.45 +50 +0.43% 600 283,244 17.27 5.87 400 0
NKG 11.2 11.05 11.2 11.3 10.9 -150 -1.34% 2,161,000 5,440,180 331.72 24.45 30,200 310,800
NLG 22.65 22.5 22.75 22.9 22.5 -150 -0.66% 1,572,500 10,914,691 665.53 16.51 641,400 448,400
NNC 40.3 40.3 40.3 40.3 39.6 0 0.00% 45,500 883,376 53.86 6.57 0 0
NO1 4.81 4.81 4.8 4.89 4.79 0 0.00% 13,100 118,325 7.21 15.13 0 0
NSC 68.5 67.1 68.5 68.9 67.1 -1,400 -2.04% 1,300 1,179,250 71.91 5.47 0 0
NT2 21.75 21.55 21.8 21.8 21.45 -200 -0.92% 385,600 6,203,728 378.28 5.63 7,900 64,200
NTC 128.9 128.9 128.9 130 128 0 0.00% 30,000 3,093,597 188.63 9.61 0 0
NTL 13.6 13.45 13.6 13.6 13.35 -150 -1.10% 193,000 1,640,630 100.04 101.13 0 0
NVL 13.55 13.4 13.6 13.75 13.4 -150 -1.11% 16,395,300 32,187,711 1,962.67 15.46 338,800 1,584,300
NVT 6.9 7.38 7.29 7.38 7.29 +480 +6.96% 1,400 667,890 40.73 38.04 0 0
OCB 10.95 11 10.9 11.1 10.8 +50 +0.46% 3,195,800 33,687,611 2,054.12 7.36 63,000 236,500
OGC 2.24 2.22 2.25 2.25 2.22 -20 -0.89% 95,400 666,000 40.61 9.91 900 8,600
OPC 21 21.2 20 21.2 20 +200 +0.95% 2,100 1,357,879 82.80 13.78 0 0
ORS 14.4 14.1 14.4 14.6 14.1 -300 -2.08% 4,560,900 8,797,426 536.43 40.06 710,500 36,600
PAC 16.05 15.8 16.05 16.15 15.8 -250 -1.56% 130,600 1,211,506 73.87 10.40 1,400 3,200
PAN 20.7 20.5 20.7 20.75 20.3 -200 -0.97% 937,300 5,138,800 313.34 6.68 300 183,560
PC1 20.75 20.7 20.9 20.9 20.5 -50 -0.24% 1,161,900 8,513,607 519.12 9.26 0 209,100
PDN 95 95 95 95 95 0 0.00% 1,400 5,278,753 321.88 12.93 0 0
PDR 12.1 11.95 12.15 12.25 11.8 -150 -1.24% 6,992,800 11,923,822 727.06 22.38 536,800 467,580
PDV 8.32 8.24 8.26 8.3 8.24 -80 -0.96% 9,700 653,555 39.85 6.57 0 0
PET 40.35 39.6 39.9 40.35 39.3 -750 -1.86% 778,300 6,127,853 373.65 17.19 0 9,550
PGC 12.85 12.85 12.6 12.85 12.6 0 0.00% 9,800 775,360 47.28 10.66 0 0
PGD 22.85 0 0 0.00% - 2,262,089 137.93 - 0 0
PGI 23 23.1 23.2 23.2 23.1 +100 +0.43% 4,000 2,561,716 156.20 10.43 0 2,000
PGV 22.4 22.15 22.1 22.5 21.9 -250 -1.12% 2,500 24,884,817 1,517.37 6.69 100 0
PHC 4.06 4.06 4.09 4.09 4 0 0.00% 3,000 205,769 12.55 9.29 0 0
PHR 58.5 59 58.6 59.6 58.6 +500 +0.85% 220,800 7,994,453 487.47 18.19 0 8,900
PIT 8.01 8 7.89 8 7.87 -10 -0.12% 6,300 113,682 6.93 - 0 0
PJT 9.15 9.22 9.15 9.22 9.15 +70 +0.77% 300 229,419 13.99 12.33 0 0
PLP 4.31 4.31 4.26 4.4 4.26 0 0.00% 22,700 387,899 23.65 10.49 0 1,500
PLX 36.65 35.6 36.65 36.85 35.3 -1,050 -2.86% 2,349,400 45,233,084 2,758.11 24.18 113,800 405,800
PMG 5.72 5.9 6 6 5.6 +180 +3.15% 1,700 273,384 16.67 13.23 0 0
PNC 27.85 0 0 0.00% - 300,762 18.34 - 0 0
PNJ 35.05 35.3 35.6 35.75 35.15 +250 +0.71% 2,472,100 18,063,785 1,101.45 4.61 1,445,600 832,000
POW 13.75 13.5 13.75 13.75 13.5 -250 -1.82% 7,029,400 41,415,917 2,525.36 15.50 159,100 916,600
PPC 8.96 8.98 8.96 9.1 8.96 +20 +0.22% 88,800 2,879,105 175.56 17.44 200 12,300
PTB 33.65 33.65 33.5 33.7 32.2 0 0.00% 50,500 3,378,698 206.02 4.53 1,200 35,210
PTC 5.85 5.83 5.85 5.89 5.83 -20 -0.34% 1,200 187,677 11.44 3.84 200 0
PTL 1.78 1.79 1.85 1.85 1.77 +10 +0.56% 30,400 179,000 10.91 14.92 0 0
PVD 18.7 18.3 18.7 18.75 18.3 -400 -2.14% 1,972,800 16,977,682 1,035.22 11.88 64,730 163,220
PVP 18.1 17.9 18 18.25 17.85 -200 -1.10% 517,400 1,856,274 113.19 10.11 133,700 4,000
PVT 20.1 20 20.05 20.6 19.8 -100 -0.50% 5,703,800 10,338,379 630.39 9.64 959,400 436,600
QCG 10.15 10 10.15 10.25 10 -150 -1.48% 52,600 2,751,291 167.76 16.05 500 0
QNP 31.85 31.85 31.8 31.85 31.8 0 0.00% 400 1,287,057 78.48 9.02 0 0
RAL 82.6 81.5 82.4 82.4 80.8 -1,100 -1.33% 1,000 1,919,115 117.02 5.31 0 0
REE 47.15 46.6 47.4 47.7 46.6 -550 -1.17% 352,900 29,027,095 1,769.94 9.98 0 100
RYG 9.2 9.07 9.17 9.17 8.9 -130 -1.41% 327,400 408,150 24.89 10.93 0 0
S4A 32.5 0 0 0.00% - 1,371,500 83.63 - 0 0
SAB 46.3 45.85 46.25 46.3 45.55 -450 -0.97% 687,300 58,805,485 3,585.70 13.70 225,600 221,700
SAM 5.9 5.85 5.89 5.91 5.85 -50 -0.85% 29,000 2,222,772 135.53 23.31 0 0
SAV 13.25 13.2 12.7 13.2 12.55 -50 -0.38% 900 366,042 22.32 35.39 0 0
SBA 25 24.95 24.85 25 24.8 -50 -0.20% 6,200 1,509,182 92.02 8.90 0 0
SBG 12.4 12.5 12.45 12.65 12.25 +100 +0.81% 271,100 749,999 45.73 16.30 5,300 0
SBT 21.6 23 21.6 23 21.6 +1,400 +6.48% 1,525,400 20,847,546 1,271.19 27.58 355,500 520
SBV 6.38 6.37 6.37 6.37 6.37 -10 -0.16% 100 182,756 11.14 - 0 0
SC5 17.05 18.2 17.05 18.2 17.05 +1,150 +6.74% 400 272,700 16.63 6.63 0 0
SCR 4.63 4.58 4.63 4.68 4.56 -50 -1.08% 1,481,200 1,972,125 120.25 25.88 100 112,100
SCS 45.15 45 45.2 45.4 45 -150 -0.33% 70,500 4,639,396 282.89 6.33 1,400 2,100
SFC 16.5 0 0 0.00% - 186,309 11.36 - 0 0
SFG 10.8 10.15 10.15 10.15 10.15 -650 -6.02% 100 486,158 29.64 15.17 0 0
SFI 28 0 0 0.00% - 690,117 42.08 - 0 0
SGN 55.4 55.5 55.4 55.5 55.3 +100 +0.18% 1,700 1,859,172 113.36 10.51 0 0
SGR 12.5 12.4 12.7 12.7 12.4 -100 -0.80% 82,800 866,450 52.83 10.54 500 0
SGT 9.5 9.48 9.5 9.55 9.2 -20 -0.21% 8,100 1,403,070 85.55 4.22 0 0
SHA 3.87 3.95 3.96 3.96 3.87 +80 +2.07% 1,300 138,719 8.46 8.28 0 0
SHB 11.85 11.8 11.85 11.95 11.65 -50 -0.42% 60,136,300 63,055,705 3,844.86 4.53 1,340,910 6,418,850
SHI 14 14 14 14 14 0 0.00% 248,200 2,379,294 145.08 47.30 6,700 0
SHP 31 31.25 31 31.25 30.7 +250 +0.81% 7,300 3,162,699 192.85 11.03 0 0
SIP 51.1 50.9 51.2 51.6 50.8 -200 -0.39% 81,300 12,323,549 751.44 10.24 6,900 800
SJD 13.9 13.95 13.95 13.95 13.9 +50 +0.36% 34,200 962,531 58.69 5.99 3,400 0
SJS 47.35 47.35 47 47.35 46.5 0 0.00% 127,300 14,085,433 858.87 38.81 600 3,100
SKG 7.67 7.61 7.69 7.7 7.55 -60 -0.78% 67,400 506,047 30.86 10.55 0 0
SMA 7.5 0 0 0.00% - 152,646 9.31 - 0 0
SMB 38.7 39 38.7 39 38.7 +300 +0.78% 2,800 1,164,019 70.98 7.61 200 0
SMC 10.6 10.2 10.6 10.65 10.1 -400 -3.77% 116,200 750,790 45.78 4.17 11,000 34,610
SPM 10.5 9.77 9.77 9.77 9.77 -730 -6.95% 1,000 134,533 8.20 - 1,000 0
SRC 37 37 37 37 37 0 0.00% 800 1,349,824 82.31 42.19 0 0
SRF 7.45 7.17 7.63 7.67 7.17 -280 -3.76% 10,400 242,251 14.77 12.13 0 0
SSB 15.45 15.2 15.45 15.5 15.2 -250 -1.62% 1,888,500 52,117,760 3,177.91 8.09 64,900 416,000
SSC 21.1 0 0 0.00% - 280,035 17.08 - 0 0
SSI 25.3 25 25.3 25.5 25 -300 -1.19% 28,037,400 62,527,444 3,812.65 12.18 6,261,410 2,395,900
ST8 2.41 2.3 2.41 2.41 2.28 -110 -4.56% 171,500 59,158 3.61 - 0 0
STB 74.1 73.1 74.7 74.8 73.1 -1,000 -1.35% 2,354,000 137,809,269 8,403.00 23.21 151,100 596,800
STG 37.85 0 0 0.00% - 3,718,890 226.76 - 0 0
STK 8.41 8.4 8.49 8.6 8.33 -10 -0.12% 28,500 1,294,734 78.95 23.53 0 25,000
SVC 17.45 17.5 16.5 17.6 16.25 +50 +0.29% 14,200 1,632,186 99.52 3.64 500 6,500
SVD 4.14 4.16 4.2 4.42 4.16 +20 +0.48% 31,600 114,841 7.00 90.43 0 0
SVT 10.6 10.45 10.6 10.6 10.35 -150 -1.42% 1,200 180,900 11.03 6.74 0 700
SZC 20.15 19.95 20.45 20.45 19.9 -200 -0.99% 619,000 3,590,718 218.95 11.31 15,600 96,400
SZL 50.8 51.8 51.5 52.5 51 +1,000 +1.97% 34,400 1,468,651 89.55 12.59 0 0
TAL 24.75 24.7 24.8 25 24 -50 -0.20% 171,100 12,448,793 759.07 12.74 6,700 21,000
TBC 32.5 32 32 32 32 -500 -1.54% 200 2,032,000 123.90 10.57 0 0
TCB 31.5 31.7 31.5 32.1 31.3 +200 +0.63% 33,919,400 224,633,821 13,697.18 8.87 2,060,360 7,414,200
TCH 12.2 11.8 12.3 12.4 11.8 -400 -3.28% 5,551,300 10,762,889 656.27 45.21 224,800 802,100
TCI 9.79 9.7 9.73 9.73 9.7 -90 -0.92% 5,400 1,121,523 68.39 96.04 0 0
TCL 29.4 29.4 29.6 29.6 29.4 0 0.00% 8,000 886,658 54.06 6.73 0 0
TCM 16.65 16.6 16.65 16.7 16.5 -50 -0.30% 753,300 1,952,801 119.07 7.68 0 49,600
TCO 10.35 10.4 10.35 10.5 10.3 +50 +0.48% 92,700 596,134 36.35 8.72 700 6,400
TCR 2.16 2.1 2.1 2.1 2.1 -60 -2.78% 400 21,768 1.33 47.73 0 0
TCT 17.8 17.85 17.9 17.9 17.85 +50 +0.28% 400 228,266 13.92 8.95 0 0
TCX 40.5 40 40.8 40.8 40 -500 -1.23% 1,888,200 110,978,133 6,766.96 14.74 731,800 510,220
TDC 7.6 7.59 7.61 7.8 7.52 -10 -0.13% 195,200 965,661 58.88 3.59 0 0
TDG 2.47 2.43 2.47 2.48 2.42 -40 -1.62% 1,500 58,833 3.59 10.30 0 0
TDH 3.45 3.35 3.4 3.44 3.35 -100 -2.90% 103,200 377,387 23.01 3.48 0 0
TDM 58.1 59 59.5 59.5 59 +900 +1.55% 2,100 6,554,900 399.69 33.75 0 0
TDP 28.8 30.1 30.8 30.8 29 +1,300 +4.51% 184,200 2,820,357 171.97 27.49 56,900 11,600
TDW 45.1 0 0 0.00% - 383,350 23.38 - 0 0
TEG 6 6 6 6.02 6 0 0.00% 68,200 724,839 44.20 32.43 0 0
THG 28.15 28.15 28.15 28.25 28 0 0.00% 13,000 989,840 60.36 5.95 0 0
TIP 17.05 17.05 17.1 17.1 16.95 0 0.00% 13,200 1,108,384 67.58 5.13 0 0
TIX 39 0 0 0.00% - 1,170,000 71.34 - 0 0
TLD 8.35 8.33 8.32 8.33 8.3 -20 -0.24% 59,200 647,585 39.49 9.78 0 1,400
TLG 50.7 53.5 50.8 54.2 50.8 +2,800 +5.52% 490,700 5,164,266 314.89 13.40 18,200 620
TLH 4 4 4.04 4.04 3.99 0 0.00% 108,900 449,280 27.40 88.89 0 0
TMP 49.55 49.5 49.5 49.5 49.5 -50 -0.10% 500 3,465,000 211.28 10.92 500 0
TMS 36.4 35.5 35 35.5 33.9 -900 -2.47% 900 6,131,651 373.88 17.12 0 0
TMT 12.05 11.4 11.9 11.9 11.25 -650 -5.39% 4,700 420,409 25.63 6.69 1,100 0
TN1 14.5 14.5 14.5 14.65 14.35 0 0.00% 1,500 871,384 53.13 3.26 0 0
TNC 29.65 0 0 0.00% - 570,763 34.80 - 0 0
TNH 8.39 8.39 8.39 8.46 8.39 0 0.00% 56,300 1,390,449 84.78 - 200 0
TNI 6 6.02 6.19 6.4 6.01 +20 +0.33% 719,300 316,050 19.27 7.23 100 0
TNT 9.6 9.48 9.6 9.6 9.3 -120 -1.25% 11,300 483,480 29.48 35.37 0 300
TPB 14.7 14.45 14.7 14.8 14.45 -250 -1.70% 6,506,500 40,084,977 2,444.21 5.42 220,200 356,000
TPC 9.45 0 0 0.00% - 158,920 9.69 - 0 0
TRA 37.2 37.7 37.2 37.8 37.2 +500 +1.34% 3,100 3,125,371 190.57 7.21 0 0
TRC 83.3 82.8 83.4 83.6 81.6 -500 -0.60% 85,400 2,484,000 151.46 9.72 0 0
TSA 15.5 15.35 15.5 15.5 15.15 -150 -0.97% 104,200 620,524 37.84 21.80 1,000 600
TSC 2.05 2.02 2.03 2.05 2 -30 -1.46% 143,900 397,655 24.25 - 0 0
TTA 11.3 11.1 11.35 11.35 11.1 -200 -1.77% 113,700 1,982,006 120.85 10.62 0 0
TTE 33.95 0 0 0.00% - 967,249 58.98 - 0 0
TTF 1.85 1.82 1.88 1.88 1.8 -30 -1.62% 410,800 716,229 43.67 67.41 300 32,500
TV2 26.7 26.7 26.8 27.3 26.7 0 0.00% 188,300 1,802,949 109.94 19.06 38,300 39,000
TVB 7.17 7.19 7.37 7.37 7 +20 +0.28% 3,300 784,584 47.84 37.64 0 1,500
TVS 14 14 14.05 14.1 13.75 0 0.00% 186,800 3,200,959 195.18 9.33 3,100 0
TVT 15 0 0 0.00% - 315,000 19.21 - 0 0
TYA 17.3 16.8 16.8 16.8 16.75 -500 -2.89% 900 102,907 6.27 4.48 0 0
UIC 56 0 0 0.00% - 464,800 28.34 - 0 0
VAB 10.2 10.05 10.2 10.2 10.05 -150 -1.47% 360,600 8,204,425 500.27 4.77 0 10,300
VBB 13.4 12.9 13.05 13.1 12.9 -500 -3.73% 29,000 - - 8.12 0 0
VCA 6.15 0 0 0.00% - 93,402 5.70 - 0 0
VCB 59.7 59.5 59.9 60.5 59.1 -200 -0.34% 4,579,700 497,162,668 30,314.80 15.44 1,131,600 1,298,370
VCF 297 0 0 0.00% - 7,894,003 481.34 - 0 0
VCG 16.15 15.8 16.3 16.3 15.8 -350 -2.17% 2,350,400 11,031,185 672.63 2.79 230 138,000
VCI 22.05 21.6 22.3 22.4 21.6 -450 -2.04% 10,351,300 24,888,210 1,517.57 11.65 1,190,500 688,700
VCK 30.8 29.5 30.7 30.9 29.5 -1,300 -4.22% 3,331,100 71,830,131 4,379.89 10.76 80,000 1,467,200
VDP 37.2 39 38.95 39 38.95 +1,800 +4.84% 1,000 861,252 52.52 13.50 0 0
VDS 12.15 11.85 12.25 12.25 11.85 -300 -2.47% 984,400 3,223,200 196.54 11.24 0 60,800
VFG 45.4 0 0 0.00% - 1,893,753 115.47 - 0 0
VGC 40.8 40.6 41 41.15 40.55 -200 -0.49% 341,700 18,203,010 1,109.94 12.97 49,410 28,300
VHC 53.1 54.1 53.8 55.7 53.8 +1,000 +1.88% 1,293,600 11,331,416 690.94 8.56 241,400 201,100
VHM 73.8 71.8 74 74 71.8 -2,000 -2.71% 7,785,200 294,912,182 17,982.45 7.04 1,215,790 3,419,800
VIB 14.8 14.55 14.85 14.9 14.55 -250 -1.69% 5,415,000 49,528,283 3,020.02 6.80 217,100 46,500
VIC 215.5 207.9 215 215.6 207.5 -7,600 -3.53% 5,537,700 1,613,758,559 98,399.91 145.18 665,760 1,261,400
VID 4.7 4.41 4.5 4.5 4.41 -290 -6.17% 14,800 180,087 10.98 400.91 0 0
VIP 9.82 9.82 9.85 9.88 9.78 0 0.00% 64,000 672,385 41.00 10.22 0 0
VIX 14.3 13.9 14.35 14.45 13.85 -400 -2.80% 55,277,700 2,617,932 159.63 3.93 8,711,000 4,033,100
VJC 127.7 124.9 127.9 127.9 124.8 -2,800 -2.19% 1,564,200 96,059,711 5,857.30 33.50 35,030 255,130
VMD 14.05 0 0 0.00% - 216,936 13.23 - 0 0
VND 16.8 16.55 16.85 17.15 16.55 -250 -1.49% 14,224,400 25,194,063 1,536.22 12.46 290,800 1,229,850
VNG 6.96 6.93 6.93 6.93 6.93 -30 -0.43% 100 674,127 41.11 103.43 0 0
VNL 18.8 19.2 19.2 19.2 19.2 +400 +2.13% 100 271,497 16.55 5.08 0 0
VNM 61.8 61.6 61.8 63 61.5 -200 -0.32% 4,257,000 128,741,255 7,850.08 15.29 1,702,820 1,199,210
VNS 7.15 7.15 7.12 7.15 7.12 0 0.00% 3,300 485,193 29.58 12.65 0 100
VOS 11.15 10.95 11.2 11.4 10.8 -200 -1.79% 630,400 1,533,000 93.48 5.03 3,300 6,900
VPB 25.7 25.35 25.75 25.8 25.2 -350 -1.36% 13,839,600 201,124,963 12,263.72 8.38 2,303,320 3,558,200
VPD 21.2 21 21.2 21.2 21 -200 -0.94% 3,800 2,238,382 136.49 8.53 100 0
VPG 1.92 1.92 1.93 1.95 1.9 0 0.00% 167,600 169,758 10.35 - 0 0
VPH 3.1 3.1 3.03 3.1 3.03 0 0.00% 400 295,609 18.02 - 0 0
VPI 59.7 60.7 59.5 60.9 59 +1,000 +1.68% 3,636,300 19,427,009 1,184.57 49.71 198,300 346,900
VPL 78.4 77 78.9 78.9 77 -1,400 -1.79% 520,500 144,563,679 8,814.86 124.60 64,800 61,100
VPS 8.7 8.5 8.56 8.62 8.5 -200 -2.30% 111,000 207,917 12.68 8.88 0 0
VPX 25.75 25.3 25.9 25.9 25.25 -450 -1.75% 927,200 47,437,500 2,892.53 10.99 37,300 286,100
VRC 11.65 11.9 11.9 11.9 11.9 +250 +2.15% 100 595,000 36.28 991.67 0 0
VRE 25.45 24.6 25.5 25.6 24.6 -850 -3.34% 6,789,200 55,899,033 3,408.48 8.67 367,320 2,302,900
VSC 14.85 14.35 14.9 14.95 14.3 -500 -3.37% 11,659,700 5,372,215 327.57 15.63 827,900 1,065,930
VSH 43.6 43.1 43.5 43.5 43 -500 -1.15% 12,400 10,181,998 620.85 11.80 0 0
VSI 19 19.85 18.35 19.85 18.35 +850 +4.47% 200 262,020 15.98 8.06 0 0
VTB 12.8 12.8 12.8 12.8 12.8 0 0.00% 1,600 138,298 8.43 8.87 0 0
VTO 10.65 10.6 10.65 10.65 10.5 -50 -0.47% 33,900 846,587 51.62 9.27 0 0
VTP 55 54.1 55 56.7 53.8 -900 -1.64% 706,800 10,921,988 665.97 18.90 0 9,800
VVS 99.1 100.6 98.9 103.9 98.9 +1,500 +1.51% 80,300 4,330,830 264.08 6.74 21,000 800
YBM 9.7 0 0 0.00% - 312,093 19.03 - 0 0
YEG 7.75 7.63 7.69 7.76 7.6 -120 -1.55% 365,900 1,565,878 95.48 18.08 300 4,900
合計 7,974,151,982 486,228.78 68,270,760 88,755,380
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