会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/04/10 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 1,750.00
+13.32/+0.77%
売買高（相対取引を含む） 961,774,684 株
（前日比 -9.60%）
値上がり銘柄数 176
値下がり銘柄数 147
変わらず銘柄数 102
総銘柄数 425
売買代金（相対取引を含む） 24,658,319 百万VND
（前日比 -14.68%）
前日終値 1736.68 (04/09) 
始値 1750.86
高値  1762.84
安値 1746.04 
年初来高値 1,902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 64,862,230 34,984,330 29,877,900
VNX Allshare 2,891.53 +18.85 +0.66% VNSML 1,425.33 -2.12 -0.15% VN50Growth 1,026.63 +5.41 +0.53%
VN30 1,928.23 +13.22 +0.69% VNALL 1,833.48 +12.50 +0.69% VN Diamond 2,518.57 +10.95 +0.44%
VNMID 2,242.64 +9.20 +0.41% VNFIN Lead 2,931.11 +27.98 +0.96% VNMITECH 915.74 -3.04 -0.33%
VN100 1,856.76 +13.27 +0.72% VNFIN Select 2,997.58 +32.32 +1.09% VNDIVIDEND 1,039.71 +3.37 +0.33%
VNSHINE 903.38 +2.36 +0.26%
産業トレンド
+0.01 +0.02 +0.64 +0.24 +0.30 +0.31
+2.00 +0.35 -0.12 +0.17 +0.21 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/04/10 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 7.11 7.09 7.11 7.17 7.07 -20 -0.28% 879,500 2,791,636 167.16 7.34 34,500 28,500
AAM 6.6 6.63 6.6 6.69 6.33 +30 +0.45% 5,100 69,291 4.15 39.46 0 0
AAT 2.9 2.88 2.92 2.93 2.88 -20 -0.69% 20,400 203,959 12.21 8.60 0 0
ABR 13.4 0 0 0.00% - 268,000 16.05 - 0 0
ABS 2.92 2.97 2.92 2.97 2.88 +50 +1.71% 210,600 237,600 14.23 - 0 0
ABT 60 60 59.8 60 59.8 0 0.00% 1,100 706,635 42.31 5.33 0 200
ACB 23.85 23.85 24.1 24.2 23.85 0 0.00% 8,136,300 122,509,260 7,335.88 7.89 149,500 170,800
ACC 12.5 12.4 12.1 12.4 12.05 -100 -0.80% 9,700 1,302,000 77.96 25.00 0 0
ACG 34.35 34.05 34.35 34.35 33 -300 -0.87% 12,800 5,134,330 307.44 10.19 100 0
ACL 12.3 12.45 12.5 12.6 12.1 +150 +1.22% 18,600 624,480 37.39 18.23 100 0
ADG 8.99 8.98 8.98 8.98 8.97 -10 -0.11% 2,600 191,997 11.50 10.22 0 0
ADP 23.1 22.8 22.7 23.1 22.6 -300 -1.30% 1,500 525,309 31.46 6.87 0 0
ADS 8.6 8.63 8.73 8.73 8.6 +30 +0.35% 63,800 659,286 39.48 6.82 3,800 0
AFX 10.95 10.85 11 11 10.7 -100 -0.91% 57,500 379,750 22.74 8.03 0 0
AGG 13 13 13.1 13.25 12.9 0 0.00% 421,800 2,112,865 126.52 5.57 11,300 0
AGR 15 14.95 15.1 15.2 14.95 -50 -0.33% 357,000 3,413,261 204.39 26.60 300 0
ANT 36.15 36.15 35.7 36.15 35.7 0 0.00% 1,500 867,734 51.96 6.15 0 0
ANV 25 24.9 25.2 25.4 24.9 -100 -0.40% 638,500 6,629,768 396.99 6.63 41,800 28,500
APG 5.16 5.11 5.18 5.23 5.1 -50 -0.97% 685,000 1,142,708 68.43 212.92 7,600 42,100
APH 5.58 5.59 5.58 5.61 5.55 +10 +0.18% 112,500 1,363,313 81.64 8.33 2,000 300
ASG 16.8 16.65 16.6 16.65 16.4 -150 -0.89% 1,300 1,511,565 90.51 18.99 0 0
ASM 5.89 5.9 5.9 5.97 5.89 +10 +0.17% 415,000 2,402,446 143.86 59.00 11,400 2,500
ASP 6.06 6.14 5.83 6.15 5.8 +80 +1.32% 304,100 229,265 13.73 16.42 0 0
AST 70 70 69.9 70 69.9 0 0.00% 1,200 3,150,000 188.62 13.06 0 200
BAF 35.25 34.9 35.25 35.35 34.9 -350 -0.99% 2,619,100 10,610,355 635.35 69.94 91,300 261,000
BCE 11.1 11 11.25 11.25 10.9 -100 -0.90% 36,500 385,000 23.05 4.30 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 55.2 55.5 55.5 56.5 55.3 +300 +0.54% 433,800 57,442,500 3,439.67 17.08 400 4,100
BFC 55.5 57.9 55.5 59.2 55.3 +2,400 +4.32% 243,500 3,310,027 198.21 11.87 18,500 1,400
BHN 29.95 29.8 29.95 29.95 29.8 -150 -0.50% 5,600 6,907,640 413.63 14.78 200 0
BIC 24 23.65 24.1 24.1 23.65 -350 -1.46% 107,700 4,778,886 286.16 8.68 800 100
BID 40.6 40.8 41.1 41.95 40.65 +200 +0.49% 8,968,200 286,471,566 17,153.99 10.81 362,550 2,026,920
BKG 2.58 2.59 2.58 2.64 2.57 +10 +0.39% 352,900 185,467 11.11 18.37 0 1,100
BMC 13.4 13.45 13.4 13.5 13.4 +50 +0.37% 11,600 166,681 9.98 21.15 0 0
BMI 15.7 15.7 15.5 15.8 15.45 0 0.00% 562,300 2,363,598 141.53 10.69 2,600 0
BMP 130.4 133 130.3 133.7 130.2 +2,600 +1.99% 145,200 10,887,505 651.95 8.86 3,000 30,000
BRC 12.1 0 0 0.00% - 149,737 8.97 - 0 0
BSI 37.2 37 37.5 37.9 37 -200 -0.54% 314,400 9,078,540 543.63 18.39 6,000 5,700
BSR 25 26.75 25.4 26.75 25.1 +1,750 +7% 20,100,100 133,945,267 8,020.67 25.72 3,817,500 1,125,200
BTP 8.44 8.5 8.44 8.5 8.36 +60 +0.71% 71,500 514,128 30.79 12.07 0 0
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
BVH 79.8 76.4 78.5 80.2 75.3 -3,400 -4.26% 1,598,500 56,713,459 3,396.02 19.99 26,400 139,480
BWE 43.1 43.2 43.15 43.2 42.95 +100 +0.23% 117,800 9,500,917 568.92 11.55 3,200 8,100
C32 10.35 10.4 10.35 10.4 10.15 +50 +0.48% 5,700 312,606 18.72 5.96 600 1,000
C47 10.85 10.4 10.35 10.7 10.35 -450 -4.15% 12,900 377,960 22.63 7.23 0 0
CCC 7.55 8.07 7.79 8.07 7.72 +520 +6.89% 45,800 331,314 19.84 7.69 0 0
CCI 20.55 19.8 19.95 19.95 19.8 -750 -3.65% 4,300 347,314 20.80 8.18 0 0
CCL 5.02 4.98 5.02 5.02 4.95 -40 -0.80% 90,700 296,715 17.77 11.61 0 0
CDC 23.4 23.4 23.5 23.6 23 0 0.00% 1,553,400 1,234,880 73.94 66.10 700 3,600
CHP 28.45 28.5 28.4 28.5 28.35 +50 +0.18% 14,200 4,493,255 269.06 10.25 0 0
CIG 6.24 6.26 6.37 6.37 6.2 +20 +0.32% 109,200 319,510 19.13 2.81 0 0
CII 18.9 18.55 19.25 19.25 18.45 -350 -1.85% 22,459,300 12,465,327 746.43 94.64 50,200 264,510
CKG 8.8 8.81 8.87 8.88 8.81 +10 +0.11% 15,200 1,425,524 85.36 12.81 0 2,000
CLC 56.3 56.2 56.2 56.2 56.2 -100 -0.18% 1,000 1,472,866 88.20 8.09 0 0
CLL 30 30 30.35 30.35 29.85 0 0.00% 6,400 1,020,000 61.08 10.86 0 0
CLW 48 0 0 0.00% - 624,000 37.37 - 0 0
CMG 28.8 28.9 28.85 29.3 28.85 +100 +0.35% 209,600 6,730,836 403.04 20.24 18,500 4,320
CMV 8 0 0 0.00% - 145,247 8.70 - 0 0
CMX 6.02 6 6.05 6.05 6 -20 -0.33% 124,200 611,394 36.61 9.09 0 3,300
CNG 24.65 25.2 25 25.55 24.9 +550 +2.23% 75,400 884,502 52.96 16.32 2,800 0
COM 33.3 0 0 0.00% - 470,217 28.16 - 0 0
CRC 9.39 9.4 9.34 9.68 9.17 +10 +0.11% 4,101,000 1,002,979 60.06 10.56 1,700 1,400
CRE 7.95 7.7 7.95 7.95 7.7 -250 -3.14% 137,800 3,570,324 213.79 48.73 600 3,800
CRV 30 29.55 29.55 29.55 29.55 -450 -1.50% 500 20,312,666 1,216.33 43.01 0 0
CSM 12.3 12.3 12.5 12.5 12.15 0 0.00% 115,700 1,274,591 76.32 29.93 2,700 13,300
CSV 27.35 27.65 27.45 27.85 27.35 +300 +1.1% 761,100 3,055,323 182.95 16.25 19,800 5,500
CTD 82.9 82 83.2 84.4 81.9 -900 -1.09% 542,600 8,733,033 522.94 17.98 1,700 70
CTF 18.6 18.65 18.85 18.85 18.4 +50 +0.27% 337,900 1,783,944 106.82 196.32 3,000 4,900
CTG 35 35 35.25 35.8 35 0 0.00% 8,029,500 271,843,062 16,278.03 7.86 86,300 108,520
CTI 23.3 22.85 23.35 23.55 22.8 -450 -1.93% 623,600 1,439,550 86.20 10.13 0 12,700
CTR 85.7 85.6 86.4 86.4 85.5 -100 -0.12% 190,400 9,791,431 586.31 16.33 500 400
CTS 28.2 27.65 28.45 28.55 27.65 -550 -1.95% 993,500 5,880,974 352.15 10.18 100 39,100
CVT 25.7 24.95 24.6 24.95 24.6 -750 -2.92% 12,500 915,438 54.82 18.32 0 0
D2D 36.5 36.45 36.55 36.65 36.4 -50 -0.14% 40,300 1,102,968 66.05 4.85 0 3,000
DAH 3.18 3.19 3.32 3.32 3.15 +10 +0.31% 53,800 268,598 16.08 39.38 0 0
DAT 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 588,441 35.24 8.19 0 0
DBC 23.05 23.25 23.3 23.45 23.1 +200 +0.87% 2,144,000 8,948,150 535.82 5.94 5,000 0
DBD 50.9 51.7 50.5 51.7 50.5 +800 +1.57% 27,500 4,885,095 292.52 19.33 0 300
DBT 10.9 10.9 10.4 10.9 10.4 0 0.00% 300 239,443 14.34 17.75 0 0
DC4 9.17 9.12 9.2 9.28 9.1 -50 -0.55% 248,800 895,910 53.65 4.49 7,500 0
DCL 45 41.85 43.3 45.85 41.85 -3,150 -7.00% 959,900 3,056,767 183.04 156.74 0 0
DCM 45 46.55 44.8 47.5 44.8 +1,550 +3.44% 6,196,000 24,643,570 1,475.66 14.53 1,437,150 390,000
DGC 53.1 54 52.5 54.9 51.7 +900 +1.69% 3,815,900 20,508,034 1,228.03 7.31 183,700 180,910
DGW 46.2 45.65 46.2 46.8 45.5 -550 -1.19% 1,372,200 10,096,351 604.57 18.32 300,150 21,000
DHA 46.1 47.1 46.3 47.95 46.3 +1,000 +2.17% 65,900 693,363 41.52 6.32 2,800 800
DHC 36.4 36.3 36.55 36.6 36.1 -100 -0.27% 146,900 3,506,261 209.96 9.10 0 34,600
DHG 100.3 100.4 101 101 100 +100 +0.1% 14,100 13,126,906 786.04 15.92 0 0
DHM 6.88 7.15 6.88 7.34 6.88 +270 +3.92% 44,000 246,930 14.79 42.81 0 0
DIG 14.55 14.55 14.8 15 14.55 0 0.00% 7,862,600 11,588,074 693.90 14.73 104,910 94,490
DLG 2.94 2.91 2.94 2.96 2.89 -30 -1.02% 963,100 870,991 52.16 2.39 36,900 93,700
DMC 60 60.3 57.3 60.3 57.3 +300 +0.5% 400 2,094,066 125.39 12.42 0 0
DPG 43.3 42.75 43.7 43.8 42.7 -550 -1.27% 499,900 5,069,598 303.57 13.33 810 0
DPM 28.5 29.1 28.6 29.65 28.4 +600 +2.11% 5,892,100 19,785,818 1,184.78 20.39 734,600 337,070
DPR 41.2 41.2 41.35 41.75 40.9 0 0.00% 673,100 3,579,700 214.35 12.39 19,200 7,200
DQC 9.25 9 9.25 9.25 8.88 -250 -2.70% 10,200 248,023 14.85 73.17 0 0
DRC 13.4 13.45 13.45 13.55 13.4 +50 +0.37% 227,700 2,077,074 124.38 17.54 0 64,000
DRH 2.61 2.56 2.61 2.65 2.55 -50 -1.92% 488,700 316,692 18.96 - 12,900 13,000
DRL 45.75 45.75 45.95 45.95 45.75 0 0.00% 15,700 434,625 26.03 9.71 0 0
DSC 13.5 13.1 13.5 13.5 13.1 -400 -2.96% 29,700 3,602,499 215.72 10.33 500 300
DSE 23.75 23.85 23.75 24.3 23.7 +100 +0.42% 505,200 8,171,010 489.28 31.89 7,200 0
DSN 38.7 38.8 38.7 38.85 38.7 +100 +0.26% 10,800 468,821 28.07 6.81 300 2,500
DTA 3.69 3.69 3.72 3.72 3.6 0 0.00% 2,900 66,641 3.99 44.46 0 0
DTL 11.6 11.4 11.6 11.8 11.4 -200 -1.72% 4,300 691,193 41.39 - 0 0
DTT 16.5 0 0 0.00% - 134,505 8.05 - 0 0
DVP 72.1 72 72.1 72.5 71.9 -100 -0.14% 10,200 2,880,000 172.46 8.52 0 0
DXG 15.2 15.25 15.55 15.6 15.1 +50 +0.33% 19,707,500 16,963,859 1,015.80 71.26 3,683,550 109,970
DXS 7.72 7.64 7.89 7.89 7.48 -80 -1.04% 2,820,700 4,424,348 264.93 12.97 30,200 178,000
DXV 3.8 3.84 3.85 3.85 3.84 +40 +1.05% 900 38,016 2.28 46.83 0 0
E1VFVN30 34.1 34.2 34.11 34.5 34.11 +100 +0.29% 365,400 - - - 156,500 138,700
EIB 22.6 23.1 22.75 24.05 22.65 +500 +2.21% 30,032,900 43,028,846 2,576.58 37.87 301,500 131,370
ELC 18 17.9 18.2 18.2 17.9 -100 -0.56% 197,900 1,970,212 117.98 13.81 15,900 31,300
EVE 10.55 10.45 10.65 10.65 10.45 -100 -0.95% 10,300 438,689 26.27 11.19 6,200 2,000
EVF 13.85 13.8 13.9 14.2 13.65 -50 -0.36% 6,603,700 10,495,808 628.49 12.29 0 176,100
EVG 7.07 7.11 7.09 7.49 7.07 +40 +0.57% 1,146,200 1,530,426 91.64 19.43 6,400 134,000
FCM 3.27 3.35 3.27 3.35 3.27 +80 +2.45% 69,900 154,859 9.27 9.18 0 2,500
FCN 13.9 13.85 14 14.05 13.4 -50 -0.36% 1,508,200 2,180,530 130.57 68.91 3,300 4,600
FDC 17.35 17.35 17.35 17.35 17.35 0 0.00% 300 670,230 40.13 3.13 0 0
FIR 5.1 5.12 5.1 5.13 5.07 +20 +0.39% 60,400 361,828 21.67 182.86 0 2,600
FIT 4.39 4.31 4.4 4.44 4.3 -80 -1.82% 399,400 1,465,111 87.73 36.53 0 0
FMC 38.3 38 38.3 38.3 37.8 -300 -0.78% 25,900 2,484,778 148.79 7.13 900 5,100
FPT 78.3 77.7 78.6 79 77.3 -600 -0.77% 6,099,800 132,362,503 7,925.90 14.90 294,000 472,490
FRT 150 152 151 152.4 149.1 +2,000 +1.33% 412,200 25,885,871 1,550.05 32.67 752,710 999,830
FTS 28.4 28 28.5 28.75 28 -400 -1.41% 1,119,900 9,701,944 580.95 24.12 5,400 79,000
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 14.2 0 0 0.00% - - - - 0 0
FUCVREIT 7.8 7.79 7.8 7.99 7.79 -10 -0.13% 3,200 - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 15.99 16.1 15.72 16.1 15.72 +110 +0.69% 5,200 - - - 2,400 0
FUEFCV50 15.1 0 0 0.00% - - - - 0 0
FUEIP100 12.83 12.97 12.83 12.99 12.83 +140 +1.09% 500 - - - 0 0
FUEKIV30 12.98 13.03 12.98 13.03 12.98 +50 +0.39% 11,000 - - - 10,600 600
FUEKIVFS 17.33 17.54 17.44 17.54 17.44 +210 +1.21% 600 - - - 600 300
FUEKIVND 13.77 0 0 0.00% - - - - 0 0
FUEMAV30 23.38 23.45 23.53 23.53 23.38 +70 +0.3% 10,100 - - - 7,900 9,800
FUEMAVND 15.54 15.66 15.66 15.66 15.66 +120 +0.77% 100 - - - 100 100
FUESSV30 23.85 24.13 23.9 24.2 22.2 +280 +1.17% 17,700 - - - 700 400
FUESSV50 30.7 30.69 30.8 30.9 30 -10 -0.03% 2,000 - - - 0 0
FUESSVFL 29.7 30.04 30.08 30.08 29.71 +340 +1.14% 20,000 - - - 2,000 700
FUETCC50 14.35 14.3 14.14 14.4 14.14 -50 -0.35% 4,300 - - - 0 0
FUETPVND 11 11.49 11.49 11.49 11.49 +490 +4.45% 100 - - - 0 0
FUEVFVND 36.92 37.29 36.92 37.4 36.92 +370 +1% 119,500 - - - 14,450 22,200
FUEVN100 25.3 25.32 25.3 25.45 25.1 +20 +0.08% 67,900 - - - 37,000 16,400
GAS 78.4 80.7 78.6 82.4 78.2 +2,300 +2.93% 2,856,700 194,725,045 11,660.18 17.37 278,570 609,520
GDT 19.15 19.2 19.05 19.2 19.05 +50 +0.26% 4,000 473,284 28.34 6.56 100 0
GEE 195.5 195.9 196.5 200 195.7 +400 +0.2% 600,900 71,699,391 4,293.38 21.96 114,900 0
GEG 15.25 15.2 15.4 15.4 15.1 -50 -0.33% 1,340,000 6,305,026 377.55 8.75 100 0
GEL 35.8 35.95 36.15 36.9 35.85 +150 +0.42% 4,062,000 31,995,500 1,915.90 59.13 394,500 16,000
GEX 40.5 40.1 41.15 41.3 39.95 -400 -0.99% 9,115,500 36,186,198 2,166.84 24.48 780,400 345,370
GHC 27.8 27.45 27.8 27.85 27.3 -350 -1.26% 11,900 1,308,336 78.34 8.15 0 0
GIL 13.85 13.85 13.95 14 13.85 0 0.00% 227,900 1,407,108 84.26 43.55 10,300 3,300
GMD 73.6 72.6 73.7 74.3 72.6 -1,000 -1.36% 854,000 30,963,545 1,854.10 18.91 358,800 131,500
GMH 7.82 7.82 7.82 7.85 7.82 0 0.00% 3,200 129,030 7.73 7.24 0 0
GSP 11.25 11.3 11.2 11.35 11.1 +50 +0.44% 414,300 762,943 45.69 8.68 0 0
GTA 8.92 0 0 0.00% - 87,684 5.25 - 0 0
GVR 32.8 33.65 32.8 34.1 32.7 +850 +2.59% 4,553,100 134,600,000 8,059.88 26.92 110,300 145,850
HAG 16.2 16.05 16.3 16.3 16 -150 -0.93% 2,399,900 20,341,758 1,218.07 - 63,100 22,200
HAH 55.5 55.6 55.5 56.3 55.4 +100 +0.18% 538,600 10,332,726 618.73 8.14 4,500 103,500
HAP 7.5 7.5 7.27 7.5 7.25 0 0.00% 32,600 832,067 49.82 - 700 0
HAR 3.49 3.52 3.46 3.52 3.45 +30 +0.86% 116,200 336,808 20.17 19.66 0 0
HAS 8.1 0 0 0.00% - 63,180 3.78 - 0 0
HAX 10.55 10.5 10.55 10.7 10.5 -50 -0.47% 203,600 1,128,117 67.55 362.07 41,200 4,900
HCD 7.95 7.98 8 8 7.82 +30 +0.38% 6,300 294,931 17.66 14.72 0 0
HCM 25.2 25.3 25.4 25.75 25 +100 +0.4% 12,509,900 27,322,904 1,636.10 17.23 130,200 214,100
HDB 26.05 26.15 26.35 26.7 26.15 +100 +0.38% 10,812,000 130,887,976 7,837.60 7.30 461,910 933,820
HDC 19.2 19.1 19.55 19.7 19.05 -100 -0.52% 3,053,500 3,815,312 228.46 5.37 100 6,100
HDG 28.3 28 28.4 28.55 27.85 -300 -1.06% 2,782,700 10,358,965 620.30 13.45 11,400 30,000
HHP 12.35 12.35 12.3 12.45 12.2 0 0.00% 571,100 1,068,946 64.01 24.75 0 45,500
HHS 14.1 14 14.3 14.4 13.6 -100 -0.71% 3,220,900 6,047,804 362.14 1.59 54,500 161,600
HHV 12.9 12.75 13.1 13.15 12.7 -150 -1.16% 8,332,100 6,976,370 417.75 10.27 1,600 109,900
HID 5.03 5 5 5.09 4.9 -30 -0.60% 402,600 383,782 22.98 70.42 19,800 9,800
HII 5.44 5.37 5.31 5.5 5.31 -70 -1.29% 102,000 395,570 23.69 7.79 0 4,000
HMC 11.7 11.8 11.8 11.85 11.7 +100 +0.85% 7,000 322,140 19.29 10.31 0 0
HNA 23 22.5 22.5 22.5 22.5 -500 -2.17% 100 5,292,725 316.93 11.12 0 0
HPA 38 37.75 37.7 38.2 37.7 -250 -0.66% 89,600 10,758,750 644.24 6.46 0 18,200
HPG 28.25 28 28.6 28.6 28 -250 -0.88% 35,473,400 214,913,044 12,869.04 14.19 7,974,150 1,642,190
HPX 5 5.09 5.09 5.15 4.94 +90 +1.8% 745,100 1,548,218 92.71 13.12 2,000 8,200
HQC 2.67 2.63 2.67 2.71 2.62 -40 -1.50% 1,914,700 1,516,456 90.81 21.56 9,100 0
HRC 43.75 0 0 0.00% - 1,321,540 79.13 - 0 0
HSG 15.45 15.3 15.6 15.65 15.3 -150 -0.97% 2,276,800 9,501,029 568.92 13.46 13,700 100,600
HSL 4.91 5 5.22 5.22 5 +90 +1.83% 1,485,300 192,837 11.55 28.57 3,100 1,400
HT1 15.55 15.35 15.85 15.85 15.3 -200 -1.29% 410,500 5,857,405 350.74 21.41 1,400 48,800
HTG 42.1 42 42.1 42.2 41.8 -100 -0.24% 4,400 1,512,114 90.55 5.61 0 0
HTI 24 24.05 24.2 24.2 24 +50 +0.21% 35,100 600,028 35.93 3.61 0 5,000
HTL 22.6 22.5 22.55 22.6 22.5 -100 -0.44% 3,300 270,000 16.17 10.86 0 100
HTN 7.25 7.3 7.27 7.47 7.26 +50 +0.69% 150,000 650,550 38.96 36.68 2,100 1,800
HTV 11.85 11.8 11.15 11.85 11.1 -50 -0.42% 10,300 154,627 9.26 9.74 0 0
HU1 5.85 6.13 5.85 6.13 5.85 +280 +4.79% 300 61,300 3.67 16.26 0 0
HUB 13.7 13.9 13.75 13.95 13.7 +200 +1.46% 13,800 420,376 25.17 6.35 0 900
HVH 11.9 11.9 11.9 11.95 11.8 0 0.00% 143,200 755,523 45.24 12.36 0 0
HVN 22.35 22.5 22.45 22.6 22.4 +150 +0.67% 746,500 70,008,710 4,192.14 7.63 900 8,900
ICT 17.8 17.8 17.8 17.85 17.8 0 0.00% 20,800 572,893 34.30 18.02 0 0
IDI 6.77 6.67 6.74 6.84 6.67 -100 -1.48% 607,100 1,822,062 109.11 14.22 38,200 0
IJC 10.7 10.5 10.75 10.9 10.5 -200 -1.87% 2,615,400 6,610,597 395.84 7.97 0 7,000
ILB 21.35 21.3 21.4 21.5 21.3 -50 -0.23% 30,100 813,649 48.72 8.07 0 0
IMP 55.6 55.5 55.7 55.7 55.5 -100 -0.18% 24,200 8,547,497 511.83 28.09 1,100 0
ITC 12.4 12.45 12.4 13 12.2 +50 +0.4% 246,800 1,194,391 71.52 24.36 0 0
ITD 16.2 16.25 16.2 16.45 16.2 +50 +0.31% 7,100 425,308 25.47 8.83 100 0
JVC 4.38 4.35 4.38 4.41 4.35 -30 -0.68% 78,800 489,376 29.30 9.80 3,000 14,000
KBC 33.9 33.95 34 34.15 33.8 +50 +0.15% 2,525,700 31,972,574 1,914.53 13.86 83,500 18,300
KDC 48.8 48.8 49 49.1 48.6 0 0.00% 199,600 14,142,548 846.86 27.07 9,000 1,380
KDH 26.2 26.2 26.35 26.85 26.15 0 0.00% 5,239,200 29,402,030 1,760.60 30.11 357,000 1,629,880
KHG 5.54 5.6 5.6 5.64 5.55 +60 +1.08% 8,579,300 2,516,837 150.71 36.60 119,700 0
KHP 10.7 10.6 10.75 10.75 10.5 -100 -0.93% 39,900 639,994 38.32 11.29 0 0
KLB 14 14.15 14.05 14.2 13.95 +150 +1.07% 505,000 8,183,943 490.06 4.41 0 1,400
KMR 2.72 2.72 2.71 2.72 2.68 0 0.00% 6,500 154,708 9.26 30.91 0 200
KOS 38.65 38.7 38.65 38.7 38.65 +50 +0.13% 314,900 8,377,828 501.67 439.77 1,300 0
KSB 16.45 16.35 16.5 16.7 16.3 -100 -0.61% 925,200 1,871,155 112.05 13.91 0 0
L10 25.2 0 0 0.00% - 246,708 14.77 - 0 0
LAF 16.7 16.8 16.7 16.95 16.55 +100 +0.6% 4,800 255,831 15.32 6.71 0 300
LBM 30.5 30.5 30 31 30 0 0.00% 10,900 1,220,000 73.05 8.59 1,100 200
LCG 10.35 10.15 10.45 10.55 10.15 -200 -1.93% 2,285,400 2,097,012 125.57 14.86 0 1,000
LDG 3.7 3.67 3.72 3.8 3.65 -30 -0.81% 485,700 938,110 56.17 10.14 1,800 5,800
LGC 60.9 60.7 56.7 60.9 56.7 -200 -0.33% 1,900 12,876,310 771.04 23.44 0 0
LGL 5.77 5.77 5.77 5.97 5.61 0 0.00% 76,800 297,138 17.79 14.53 2,700 900
LHG 28.35 28.35 28.35 28.65 28.35 0 0.00% 70,000 1,417,840 84.90 5.55 3,800 0
LIX 32.85 32.9 32.95 33 32.3 +50 +0.15% 22,500 2,131,920 127.66 11.89 0 400
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 48 49.3 49.35 49.85 48 +1,300 +2.71% 2,186,400 147,273,008 8,818.74 12.89 1,232,300 341,300
LSS 8.45 8.46 8.45 8.46 8.4 +10 +0.12% 63,400 725,374 43.44 6.25 0 0
MBB 26.5 26.7 26.8 27.1 26.65 +200 +0.75% 30,327,300 215,068,498 12,878.35 8.03 4,868,050 1,144,400
MCH 140.4 140 140.4 140.6 139.5 -400 -0.28% 257,900 181,224,535 10,851.77 25.19 4,100 52,300
MCM 25.6 25.65 25.6 25.75 25.5 +50 +0.2% 17,200 2,821,500 168.95 14.53 100 0
MCP 27.3 27.3 27.3 27.3 27 0 0.00% 16,300 542,400 32.48 58.58 0 0
MDG 40.7 37.9 38 38 37.9 -2,800 -6.88% 10,400 391,309 23.43 9.08 0 100
MHC 9.55 9.67 9.05 9.68 9.05 +120 +1.26% 36,900 420,415 25.17 2.56 0 0
MIG 19 19 19.2 19.45 18.95 0 0.00% 280,300 4,018,566 240.63 12.23 32,100 12,500
MSB 12.1 12.75 12.15 12.9 12.15 +650 +5.37% 34,694,900 39,780,000 2,382.04 7.07 1,606,300 401,410
MSH 37.5 37.3 37.7 37.75 37.25 -200 -0.53% 194,700 4,197,034 251.32 6.84 20,500 23,100
MSN 78 78 78.5 78.7 77.5 0 0.00% 3,896,000 118,598,370 7,101.70 28.78 1,000,390 82,480
MWG 80.7 81.5 81.3 82.2 81 +800 +0.99% 4,667,000 119,676,518 7,166.26 17.07 795,200 1,172,500
NAB 13.45 13.55 13.45 13.65 13.45 +100 +0.74% 2,015,200 23,247,552 1,392.07 5.56 418,900 163,700
NAF 49 50.2 49.15 51.1 48.95 +1,200 +2.45% 836,500 3,071,336 183.91 19.56 68,600 59,700
NBB 18.4 18 18.1 18.1 18 -400 -2.17% 18,200 1,802,876 107.96 202.25 0 0
NCT 90.9 91 91.5 91.5 90.9 +100 +0.11% 6,600 2,381,082 142.58 6.73 1,400 2,700
NHA 13.85 13.75 14.1 14.15 13.7 -100 -0.72% 226,200 890,848 53.34 8.13 0 5,400
NHH 10.35 10.35 10.25 10.4 10.25 0 0.00% 23,700 1,169,177 70.01 8.05 0 500
NHT 12 12 11.65 12 11.65 0 0.00% 3,000 288,044 17.25 5.97 0 0
NKG 14.4 14.25 14.6 14.65 14.25 -150 -1.04% 3,256,000 6,377,885 381.91 31.53 9,100 58,100
NLG 29.4 29.2 29.8 30.1 29 -200 -0.68% 2,488,000 14,164,844 848.19 21.42 119,700 101,300
NNC 44.3 45.2 43.65 45.5 43.65 +900 +2.03% 46,100 990,784 59.33 7.37 4,200 0
NO1 5.6 5.65 5.65 5.67 5.56 +50 +0.89% 70,500 135,600 8.12 17.77 0 0
NSC 74 0 0 0.00% - 1,300,514 77.88 - 0 0
NT2 25.7 26.2 25.8 26.3 25.75 +500 +1.95% 569,900 7,542,352 451.64 6.84 57,500 54,500
NTC 143.4 144 145 145 142.7 +600 +0.42% 2,300 3,455,997 206.95 10.74 0 0
NTL 16.3 16.15 16.5 16.5 16.1 -150 -0.92% 289,800 1,969,975 117.96 121.43 0 0
NVL 16.7 16.8 16.95 17.45 16.6 +100 +0.6% 26,344,600 37,497,912 2,245.38 19.38 3,722,270 721,140
NVT 7.99 8 8.09 8.09 8 +10 +0.13% 200 724,000 43.35 41.24 0 0
OCB 11.4 11.6 11.5 11.8 11.45 +200 +1.75% 2,340,300 30,891,406 1,849.78 7.76 26,900 62,400
OGC 2.99 2.99 3.02 3.02 2.98 0 0.00% 336,400 897,000 53.71 13.35 0 1,800
OPC 22.55 23.8 23 24 23 +1,250 +5.54% 1,900 1,524,411 91.28 15.47 0 0
ORS 13.65 13.6 13.75 13.9 13.55 -50 -0.37% 1,991,000 8,485,460 508.11 38.64 53,000 0
PAC 24.75 24.8 24.9 25 24.4 +50 +0.2% 520,300 1,728,742 103.52 16.33 1,400 10,500
PAN 32.3 32.3 32.35 33 31.9 0 0.00% 408,300 6,747,300 404.03 10.53 2,100 17,400
PC1 26.85 27.35 27.25 27.45 26.8 +500 +1.86% 5,424,900 11,248,654 673.57 12.24 78,100 261,100
PDN 108.7 108.9 108.7 109 108.7 +200 +0.18% 300 6,051,118 362.34 14.82 0 100
PDR 16.7 16.4 16.85 17.05 16.4 -300 -1.80% 11,948,400 16,364,074 979.88 30.71 160,200 22,580
PDV 9.45 9.37 9.3 9.5 9.3 -80 -0.85% 33,300 743,181 44.50 7.47 0 0
PET 49.55 48.5 50.1 50.2 48.2 -1,050 -2.12% 685,400 5,176,023 309.94 21.05 0 0
PGC 13.8 14 13.8 14.1 13.8 +200 +1.45% 35,600 844,750 50.58 11.61 0 0
PGD 23.6 23.45 23.25 23.5 23.25 -150 -0.64% 1,200 2,321,487 139.01 14.85 0 0
PGI 19.7 19.7 19.7 19.7 19.7 0 0.00% 500 2,184,667 130.82 8.90 0 500
PGV 24 24.05 24.45 24.45 23.75 +50 +0.21% 2,200 27,019,407 1,617.93 7.26 100 0
PHC 4.99 5.19 4.95 5.19 4.75 +200 +4.01% 57,700 263,039 15.75 11.88 0 0
PHR 63.5 62.7 63.6 64 62.7 -800 -1.26% 240,100 8,495,800 508.73 19.33 4,000 47,200
PIT 8.2 8.25 8.2 8.34 8.2 +50 +0.61% 2,000 117,234 7.02 - 0 0
PJT 8.8 8.65 8.88 8.88 8.65 -150 -1.70% 600 215,236 12.89 11.56 0 0
PLP 4.8 4.9 5.01 5.01 4.47 +100 +2.08% 140,700 440,999 26.41 11.92 0 4,800
PLX 39.5 41.15 39.95 42 39.55 +1,650 +4.18% 5,697,200 52,284,870 3,130.83 27.96 390,500 140,800
PMG 6.9 7.35 6.9 7.38 6.9 +450 +6.52% 16,300 340,572 20.39 16.48 500 600
PNC 26 0 0 0.00% - 280,783 16.81 - 0 0
PNJ 110 109 109 109.8 108.2 -1,000 -0.91% 477,400 37,185,253 2,226.66 14.24 40 101,400
POW 13 13 13.05 13.2 13 0 0.00% 13,155,900 39,881,994 2,388.14 14.93 677,500 93,850
PPC 10.25 10.25 10.25 10.35 10.1 0 0.00% 610,000 3,286,284 196.78 19.90 17,500 14,100
PTB 49.55 49.65 49.55 49.65 49 +100 +0.2% 219,500 3,988,190 238.81 6.68 163,800 8,800
PTC 7.36 7.46 7.36 7.49 7.36 +100 +1.36% 52,000 240,150 14.38 4.91 0 0
PTL 2.79 2.87 2.92 2.92 2.76 +80 +2.87% 64,900 287,000 17.19 - 0 0
PVD 32.4 33.9 32.25 34.45 32.15 +1,500 +4.63% 5,162,900 18,844,332 1,128.40 22.00 780,200 277,500
PVP 14.4 14.85 14.55 14.9 14.4 +450 +3.13% 538,300 1,539,981 92.21 8.39 14,800 53,700
PVT 21.7 22.5 21.85 23 21.55 +800 +3.69% 9,997,400 10,573,453 633.14 10.84 620,900 257,800
QCG 14.4 14.75 15.4 15.4 14.75 +350 +2.43% 2,001,800 4,058,155 243.00 23.68 12,700 17,800
QNP 32.7 0 0 0.00% - 1,321,405 79.13 - 0 0
RAL 87.6 87.6 87.6 87.6 86.4 0 0.00% 6,000 2,062,754 123.52 5.71 300 0
REE 65.5 65.8 65.4 66.2 65.1 +300 +0.46% 861,800 35,641,106 2,134.20 14.09 500 44,000
RYG 10.8 10.7 10.8 11 10.5 -100 -0.93% 341,200 481,500 28.83 12.89 10,700 13,600
S4A 33.7 34 33 34 33 +300 +0.89% 600 1,434,800 85.92 9.85 0 0
SAB 45.1 45.8 45.15 45.95 45.15 +700 +1.55% 627,600 58,741,357 3,517.45 13.68 197,020 9,110
SAM 7.07 7.06 7.29 7.29 7.06 -10 -0.14% 392,900 2,682,524 160.63 28.13 7,000 0
SAV 13.5 0 0 0.00% - 351,452 21.05 - 0 0
SBA 28.5 28.5 28.5 28.5 28.2 0 0.00% 3,400 1,723,915 103.23 10.16 0 0
SBG 11.5 11.5 11.45 11.5 11.3 0 0.00% 61,400 575,000 34.43 14.99 0 10,500
SBT 21.8 21.85 21.8 21.85 21.65 +50 +0.23% 418,300 19,156,418 1,147.09 26.26 14,600 2,500
SBV 6.59 6.89 7 7 6.3 +300 +4.55% 1,600 197,674 11.84 - 100 100
SC5 15.1 15.65 15 15.65 15 +550 +3.64% 200 234,492 14.04 5.70 0 0
SCR 6.25 6.25 6.25 6.32 6.22 0 0.00% 1,681,500 2,691,219 161.15 35.31 1,300 151,400
SCS 54.5 54.5 54.6 54.8 54.3 0 0.00% 141,900 5,563,196 333.13 7.66 22,200 310
SFC 18 0 0 0.00% - 203,246 12.17 - 0 0
SFG 10.3 10.9 10.95 10.95 10.4 +600 +5.83% 5,800 522,081 31.26 16.29 0 0
SFI 28.65 28.45 28.6 28.6 28.4 -200 -0.70% 15,100 691,677 41.42 7.35 0 600
SGN 51.7 51.5 51.7 52.2 51.5 -200 -0.39% 3,000 1,725,177 103.30 9.76 100 0
SGR 15.85 15.9 15.95 16.05 15.7 +50 +0.32% 81,500 1,111,012 66.53 13.51 10,800 0
SGT 15.6 15.5 15.45 15.55 15.05 -100 -0.64% 2,100 2,294,050 137.37 6.89 0 0
SHA 3.97 3.97 3.95 3.97 3.95 0 0.00% 700 139,421 8.35 8.32 0 0
SHB 15.5 15.4 15.55 15.55 15.2 -100 -0.65% 105,591,400 70,743,039 4,236.11 5.91 786,550 403,190
SHI 14.2 14.3 14.15 14.45 14.15 +100 +0.7% 404,700 2,430,279 145.53 48.31 17,800 0
SHP 34.45 34.4 34.4 34.4 34.4 -50 -0.15% 3,100 3,481,499 208.47 12.14 0 0
SIP 61.4 60.8 61.6 61.6 60.7 -600 -0.98% 190,800 14,720,467 881.47 12.23 1,200 19,900
SJD 14 14 14 14.1 14 0 0.00% 58,100 965,981 57.84 6.01 9,400 2,000
SJS 52.7 53.9 55.8 55.8 53.4 +1,200 +2.28% 27,000 16,033,893 960.11 44.18 0 200
SKG 9.25 9.34 9.25 9.34 9.22 +90 +0.97% 90,400 621,088 37.19 12.95 31,000 0
SMA 7.95 0 0 0.00% - 161,805 9.69 - 0 0
SMB 40.1 40.6 40.15 40.65 39.9 +500 +1.25% 18,700 1,211,774 72.56 7.92 0 0
SMC 12.5 13.35 13.1 13.35 12.55 +850 +6.8% 1,088,900 982,651 58.84 5.46 2,900 800
SPM 9 0 0 0.00% - 123,930 7.42 - 0 0
SRC 56 54.5 54.5 54.5 54 -1,500 -2.68% 1,300 1,529,454 91.58 62.14 0 0
SRF 6.6 6.47 6.6 6.63 6.47 -130 -1.97% 16,700 218,600 13.09 10.95 0 0
SSB 17.15 17.15 17.15 17.15 16.9 0 0.00% 2,369,900 48,791,750 2,921.66 9.12 90,400 181,800
SSC 28.5 0 0 0.00% - 378,246 22.65 - 0 0
SSI 28.75 28.6 29.1 29.15 28.6 -150 -0.52% 23,553,100 71,245,396 4,266.19 13.93 1,629,400 1,810,770
ST8 3.31 3.31 3.35 3.35 3.29 0 0.00% 70,500 85,136 5.10 - 0 200
STB 66.3 66.9 66.3 68.7 66.1 +600 +0.9% 10,148,800 126,120,931 7,552.15 21.24 552,550 166,220
STG 30.55 30.55 28.45 30.55 28.45 0 0.00% 800 3,001,640 179.74 10.22 0 0
STK 13.8 13.8 13.8 13.9 13.65 0 0.00% 2,100 1,933,699 115.79 38.66 100 0
SVC 17.75 17.7 18.7 18.7 17.6 -50 -0.28% 6,100 1,650,840 98.85 3.69 200 0
SVD 3.24 3.23 3.29 3.3 3.22 -10 -0.31% 28,400 89,167 5.34 70.22 0 0
SVT 11.15 11.15 11.15 11.15 11.05 0 0.00% 10,600 193,017 11.56 7.19 0 0
SZC 28.75 28.85 29.1 29.35 28.75 +100 +0.35% 534,000 5,192,592 310.93 16.35 4,600 3,400
SZL 48.6 48.6 48.5 48.75 48.5 0 0.00% 65,600 1,333,703 79.86 11.81 0 0
TAL 44.8 44.95 44.9 45.4 44.3 +150 +0.33% 260,300 16,182,000 968.98 23.18 15,700 36,300
TBC 35 34.8 35 35 34.8 -200 -0.57% 3,800 2,209,800 132.32 11.50 1,200 0
TCB 30.9 32.25 31.05 32.65 31.05 +1,350 +4.37% 30,690,500 228,531,253 13,684.51 9.03 6,803,160 24,300
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 17.15 17 17.35 17.4 16.65 -150 -0.87% 13,558,200 15,505,857 928.49 13.28 122,400 209,400
TCI 10.25 10.2 10.4 10.5 10.15 -50 -0.49% 233,900 1,179,334 70.62 - 400 400
TCL 33.6 33.7 33.55 33.8 33.3 +100 +0.3% 23,900 1,016,339 60.86 7.72 100 0
TCM 22.65 22.65 22.65 22.75 22.45 0 0.00% 1,202,400 2,537,678 151.96 10.48 0 0
TCO 12.2 12.7 11.8 12.7 11.8 +500 +4.1% 245,600 397,772 23.82 10.65 0 0
TCR 2.73 2.7 2.62 2.73 2.62 -30 -1.10% 3,300 27,987 1.68 61.36 0 0
TCT 19.6 19.75 19.6 19.75 19.6 +150 +0.77% 900 252,563 15.12 9.90 0 0
TCX 51.7 51.6 52.1 52.7 51.4 -100 -0.19% 2,010,200 119,277,708 7,142.38 19.02 544,100 600,300
TDC 11.1 11.05 11.1 11.25 11 -50 -0.45% 64,700 1,405,869 84.18 5.22 0 1,200
TDG 2.6 2.74 2.63 2.77 2.61 +140 +5.38% 179,900 66,339 3.97 11.61 0 0
TDH 3.7 3.69 3.8 3.81 3.63 -10 -0.27% 24,700 415,689 24.89 3.83 800 60
TDM 56.9 57.4 55.6 57.4 55.6 +500 +0.88% 7,900 6,377,140 381.86 32.84 100 3,100
TDP 29.4 29.45 29.4 29.5 29.2 +50 +0.17% 359,400 2,759,452 165.24 26.89 900 7,400
TDW 49 0 0 0.00% - 416,500 24.94 - 0 0
TEG 5.91 6.08 6.18 6.18 5.95 +170 +2.88% 2,600 734,504 43.98 32.86 0 0
THG 44.25 45.3 44.25 45.3 44.25 +1,050 +2.37% 129,400 1,410,185 84.44 9.57 104,200 0
TIP 18.4 18.4 18.45 18.55 18.4 0 0.00% 52,500 1,196,145 71.63 5.54 0 0
TIX 41 0 0 0.00% - 1,230,000 73.65 - 0 0
TLD 8.34 8.31 8.32 8.36 8.3 -30 -0.36% 121,500 646,031 38.68 9.75 0 0
TLG 49.95 50.4 49.95 50.7 49.8 +450 +0.9% 196,400 4,865,028 291.32 12.62 105,100 15,000
TLH 4.64 4.59 4.65 4.68 4.56 -50 -1.08% 147,600 515,549 30.87 102.00 400 0
TMP 55.4 0 0 0.00% - 3,878,000 232.22 - 0 0
TMS 40.5 39 38.65 40.7 38.65 -1,500 -3.70% 1,700 6,736,180 403.36 18.80 100 0
TMT 11.5 11.8 11.5 11.8 11.3 +300 +2.61% 32,100 435,160 26.06 6.92 0 0
TN1 15.95 15.8 15.8 15.9 15.7 -150 -0.94% 14,600 949,509 56.86 3.56 0 0
TNC 27.5 29.4 29.4 29.4 29.4 +1,900 +6.91% 100 565,950 33.89 15.45 0 0
TNH 10.1 10.05 10.15 10.2 9.99 -50 -0.50% 223,100 1,665,807 99.75 - 9,610 155,000
TNI 4.79 4.69 4.79 4.79 4.62 -100 -2.09% 22,400 246,225 14.74 5.63 0 700
TNT 8.68 8.77 8.88 8.88 8.77 +90 +1.04% 5,700 447,270 26.78 32.72 0 0
TPB 16.25 16.3 16.4 16.9 16.3 +50 +0.31% 8,878,700 45,216,964 2,707.60 6.11 318,250 38,300
TPC 11.05 0 0 0.00% - 185,827 11.13 - 0 0
TRA 69.7 69.7 70 70 69 0 0.00% 14,800 2,889,103 173.00 13.33 200 0
TRC 72 72.6 72.5 72.8 72 +600 +0.83% 52,500 2,178,000 130.42 8.52 700 4,200
TSA 15.25 15.3 15.2 15.35 15.2 +50 +0.33% 100,200 618,502 37.04 21.73 0 0
TSC 2.49 2.49 2.5 2.53 2.47 0 0.00% 82,800 490,179 29.35 - 0 0
TTA 11.6 11.6 11.5 11.7 11.5 0 0.00% 562,500 2,071,285 124.03 11.10 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TTF 2.71 2.67 2.72 2.72 2.67 -40 -1.48% 490,500 1,050,732 62.92 98.89 46,800 0
TV2 36.85 36.95 36.85 37.3 36.75 +100 +0.27% 189,300 2,495,092 149.41 26.37 0 500
TVB 7.55 7.59 7.54 7.78 7.54 +40 +0.53% 19,200 828,232 49.59 39.74 0 0
TVS 13.85 13.95 14 14 13.65 +100 +0.72% 85,200 3,130,937 187.48 9.30 78,000 29,000
TVT 16 16 16 16 16 0 0.00% 1,600 336,000 20.12 8.61 0 0
TYA 18 18.35 18 18.35 18 +350 +1.94% 5,200 112,401 6.73 4.90 1,000 0
UIC 61.2 0 0 0.00% - 507,960 30.42 - 0 0
VAB 10.3 10.3 10.25 10.4 10.25 0 0.00% 479,700 8,408,515 503.50 4.89 45,300 1,900
VAF 20.5 20.8 20.5 20.8 20.5 +300 +1.46% 2,800 783,439 46.91 4.60 0 0
VCA 7.01 7.25 7.1 7.25 7.01 +240 +3.42% 1,500 110,108 6.59 - 0 0
VCB 59.4 59.8 59.6 61 59.6 +400 +0.67% 7,655,400 499,669,371 29,920.32 15.52 1,606,650 743,990
VCF 300 0 0 0.00% - 7,973,741 477.47 - 0 0
VCG 22.95 22.85 23.3 23.4 22.8 -100 -0.44% 8,431,300 14,771,801 884.54 4.03 0 243,100
VCI 28 27.9 28.3 28.5 27.85 -100 -0.36% 10,573,300 23,717,790 1,420.23 15.05 2,404,950 602,700
VCK 37.3 37 37.25 37.3 36.7 -300 -0.80% 4,853,000 56,307,551 3,371.71 13.49 177,900 176,000
VDP 60.5 59 59 59 59 -1,500 -2.48% 300 1,302,920 78.02 20.42 0 0
VDS 15.25 15.2 15.4 15.5 15.1 -50 -0.33% 531,400 4,134,400 247.57 14.42 33,000 0
VFG 50 50 50 50 49.5 0 0.00% 3,100 2,085,631 124.89 6.50 0 0
VGC 46 46.5 46.6 47.15 46.1 +500 +1.09% 1,119,000 20,848,275 1,248.40 14.86 54,100 81,900
VHC 60.2 61.2 61 61.9 60.2 +1,000 +1.66% 881,100 13,736,533 822.55 9.69 72,100 29,900
VHM 122 121.1 124 124 120.6 -900 -0.74% 2,500,900 497,407,594 29,784.89 11.87 177,910 535,010
VIB 17.15 17.45 17.25 17.55 17.2 +300 +1.75% 10,411,800 59,399,900 3,556.88 8.15 292,700 61,400
VIC 149.2 151.7 151.6 154 151.5 +2,500 +1.68% 2,195,500 1,173,170,721 70,249.74 105.94 551,300 334,060
VID 4.9 4.9 4.9 4.9 4.9 0 0.00% 800 200,097 11.98 445.45 0 0
VIP 11.65 11.7 11.75 11.8 11.6 +50 +0.43% 262,300 801,110 47.97 12.17 29,100 0
VIX 18 18.05 18.3 18.6 18 +50 +0.28% 41,339,400 27,642,309 1,655.23 5.11 1,465,900 2,213,490
VJC 166 167 166.5 169.5 166 +1,000 +0.6% 1,039,700 98,799,093 5,916.11 44.80 25,900 19,260
VMD 15 15 15 15 14.95 0 0.00% 1,300 231,604 13.87 10.35 0 0
VND 16.85 16.75 17.1 17.15 16.7 -100 -0.59% 7,562,000 25,498,523 1,526.86 12.61 129,400 709,080
VNE 4 3.94 4 4.02 3.93 -60 -1.50% 144,600 323,604 19.38 - 700 0
VNG 7 7 6.74 7 6.74 0 0.00% 400 680,936 40.77 104.48 0 0
VNL 19.45 19.4 19.45 19.45 19.4 -50 -0.26% 1,300 274,325 16.43 5.13 0 0
VNM 61.8 62.8 62.6 64 62.5 +1,000 +1.62% 6,158,400 131,249,202 7,859.23 15.59 2,251,580 765,620
VNS 8.13 8.01 8.2 8.2 8 -120 -1.48% 96,200 543,552 32.55 14.18 1,600 52,300
VOS 12.75 13.05 12.9 13.2 12.75 +300 +2.35% 1,521,900 1,827,000 109.40 5.99 248,700 47,200
VPB 27.1 27.3 27.5 27.9 27.3 +200 +0.74% 14,448,500 216,596,114 12,969.83 9.03 1,838,140 3,075,000
VPD 23.7 23.9 23.85 23.9 23.8 +200 +0.84% 4,000 2,547,492 152.54 9.71 300 0
VPG 3.93 3.81 3.78 3.93 3.74 -120 -3.05% 560,500 336,864 20.17 - 400 0
VPH 3.65 3.63 3.65 3.7 3.63 -20 -0.55% 10,800 346,149 20.73 - 0 0
VPI 56.9 56.5 56.9 57 56 -400 -0.70% 841,000 18,082,801 1,082.80 46.27 0 100,000
VPL 80 81 80.8 81.3 79.5 +1,000 +1.25% 375,100 145,257,331 8,698.04 131.07 700 87,400
VPS 8.88 8.88 8.63 8.88 8.63 0 0.00% 1,600 217,212 13.01 9.28 0 0
VPX 28.65 28.25 28.8 28.85 28 -400 -1.40% 1,750,000 52,968,750 3,171.78 12.27 30,400 399,700
VRC 12.7 12.8 12.65 12.8 12.6 +100 +0.79% 9,200 640,000 38.32 1,066.67 0 0
VRE 27.6 27.5 27.85 28 27.05 -100 -0.36% 4,603,300 62,488,756 3,741.84 9.69 165,500 132,240
VSC 24.9 25 25.2 25.7 24.75 +100 +0.4% 8,412,400 9,359,259 560.43 27.23 90,200 309,900
VSH 43.3 43.3 43 43.3 43 0 0.00% 8,700 10,229,246 612.53 11.86 200 0
VSI 28 0 0 0.00% - 369,600 22.13 - 0 0
VTB 14.5 14.4 14.4 15 14.4 -100 -0.69% 3,500 155,585 9.32 9.98 0 0
VTO 11.7 11.8 11.75 11.8 11.65 +100 +0.85% 208,200 942,427 56.43 10.31 2,600 0
VTP 73.5 73 74 74 72.4 -500 -0.68% 355,700 8,890,162 532.35 25.51 2,500 5,900
VVS 99 105.9 100.1 105.9 100.1 +6,900 +6.97% 131,400 2,279,498 136.50 7.10 0 300
YBM 10.35 10.25 10.25 10.25 10.25 -100 -0.97% 300 329,789 19.75 6.41 0 0
YEG 10 10.35 10.05 10.5 9.99 +350 +3.5% 2,233,400 1,985,151 118.87 24.53 217,900 0
合計 8,175,985,906 489,579.99 64,862,230 34,984,330
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