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

2026/04/23 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 1,870.36
+13.06/+0.70%
売買高（相対取引を含む） 1,030,969,130 株
（前日比 +45.59%）
値上がり銘柄数 110
値下がり銘柄数 215
変わらず銘柄数 100
総銘柄数 425
売買代金（相対取引を含む） 29,277,903 百万VND
（前日比 +36.87%）
前日終値 1857.30 (04/22) 
始値 1868.31
高値  1888.99
安値 1855.09 
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) 62,930,910 106,550,440 -43,619,530
VNX Allshare 3,022.30 +0.24 +0.01% VNSML 1,407.32 -4.77 -0.34% VN50Growth 1,083.50 -1.19 -0.11%
VN30 2,024.74 -0.67 -0.03% VNALL 1,920.96 -22.95 -1.18% VN Diamond 2,523.12 -15.99 -0.63%
VNMID 2,212.42 -17.40 -0.78% VNFIN Lead 2,907.23 -8.41 -0.29% VNMITECH 904.71 -8.84 -0.97%
VN100 1,944.05 +18.26 +0.95% VNFIN Select 2,966.90 -5.28 -0.18% VNDIVIDEND 1,017.34 -7.16 -0.7%
VNSHINE 893.97 -9.07 -1%
産業トレンド
-0.42 +0.09 -0.77 -0.26 +0.11 -0.97
-1.43 -0.33 +0.10 -0.40 +0.07 - -
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（2026/04/23 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 7.03 7.02 7.07 7.07 7 -10 -0.14% 850,100 2,764,074 167.52 7.27 60,200 70,000
AAM 6.45 6.46 6.46 6.46 6.46 +10 +0.16% 12,900 67,515 4.09 38.45 0 0
AAT 2.92 2.9 2.92 2.94 2.86 -20 -0.68% 29,800 205,375 12.45 8.66 0 6,300
ABR 13 13.8 13 13.9 13 +800 +6.15% 3,100 276,000 16.73 18.52 0 0
ABS 2.93 2.94 2.9 2.99 2.9 +10 +0.34% 422,000 235,200 14.25 - 0 0
ABT 59.7 60.5 60 60.5 59.9 +800 +1.34% 4,000 712,524 43.18 5.38 0 100
ACB 23.6 23.5 23.55 23.9 23.5 -100 -0.42% 14,035,700 120,711,430 7,315.84 7.78 1,212,100 8,692,200
ACC 13 12.9 12.6 12.9 12.3 -100 -0.77% 6,800 1,354,500 82.09 26.01 0 0
ACG 33.6 33.9 34.1 34.1 33.5 +300 +0.89% 500 5,111,711 309.80 10.14 0 0
ACL 13.2 0 0 0.00% - 662,099 40.13 - 0 0
ADG 8.87 8.32 8.5 8.5 8.3 -550 -6.20% 2,400 177,886 10.78 9.47 1,000 0
ADP 22.9 22.9 22.9 22.9 22.55 0 0.00% 1,200 527,613 31.98 6.90 0 0
ADS 9.16 9.14 9.16 9.19 9.01 -20 -0.22% 112,600 698,248 42.32 7.22 0 4,800
AFX 10.75 10.65 10.7 10.75 10.35 -100 -0.93% 179,500 372,750 22.59 7.88 0 0
AGG 12.5 12.5 12.5 12.7 12.4 0 0.00% 232,200 2,031,601 123.13 5.36 200 27,600
AGR 14.7 14.6 14.7 14.9 14.45 -100 -0.68% 244,500 3,333,352 202.02 25.98 100 18,600
ANT 36.5 36.5 36.5 36.5 35.6 0 0.00% 12,500 876,135 53.10 6.21 0 0
ANV 24.9 24.15 24.65 24.95 24 -750 -3.01% 1,105,500 6,430,076 389.70 6.43 61,000 302,000
APG 5.07 5.04 5.1 5.1 5.02 -30 -0.59% 486,500 1,127,055 68.31 210.00 0 35,100
APH 5.55 5.54 5.55 5.56 5.48 -10 -0.18% 81,300 1,351,119 81.89 8.26 0 2,900
ASG 17 0 0 0.00% - 1,543,339 93.54 - 0 0
ASM 5.65 5.58 5.66 5.75 5.56 -70 -1.24% 219,100 2,272,144 137.71 55.80 0 5,300
ASP 5.57 5.57 5.56 5.6 5.54 0 0.00% 58,100 207,981 12.60 14.89 0 0
AST 68.7 68 69 69 68 -700 -1.02% 3,900 3,060,000 185.45 12.69 3,000 3,400
BAF 36.65 36.95 36.5 37 36.35 +300 +0.82% 3,175,600 11,233,600 680.82 74.05 369,700 6,000
BCE 10.95 10.95 11 11 10.75 0 0.00% 62,400 383,250 23.23 4.28 0 100
BCG 2.53 0 0 0.00% - 2,226,933 134.97 - 0 0
BCM 55.2 54.3 54.4 55.2 53.8 -900 -1.63% 500,100 56,200,500 3,406.09 16.71 19,100 83,500
BFC 66 64.2 67.5 67.5 62.2 -1,800 -2.73% 211,700 3,670,185 222.44 13.16 7,400 22,000
BHN 29.7 29.7 29.65 29.7 29.65 0 0.00% 3,100 6,884,460 417.24 14.73 0 0
BIC 23.75 23.75 23.95 24.05 23.75 0 0.00% 43,700 4,799,093 290.85 8.72 1,400 700
BID 40.25 41.6 40.25 43.05 40.25 +1,350 +3.35% 23,927,000 292,088,656 17,702.34 11.02 1,839,900 2,379,100
BKG 2.55 2.52 2.55 2.62 2.5 -30 -1.18% 128,700 180,455 10.94 17.87 0 0
BMC 13.3 13.35 13.35 13.5 13.15 +50 +0.38% 22,200 165,442 10.03 20.99 0 1,200
BMI 15.45 15.1 15.3 15.45 15.05 -350 -2.27% 309,200 2,273,269 137.77 10.28 10,400 26,200
BMP 150 148.6 149.6 150.8 144 -1,400 -0.93% 251,000 12,164,535 737.24 9.90 54,400 25,500
BRC 12.5 12.4 12.4 12.4 12.35 -100 -0.80% 1,300 153,450 9.30 7.38 0 0
BSI 35.6 35 35.9 35.9 34.9 -600 -1.69% 367,900 8,587,808 520.47 17.40 0 83,600
BSR 25.95 25 26.25 26.25 24.45 -950 -3.66% 16,826,400 125,182,492 7,586.82 24.04 313,400 4,326,900
BTP 8.43 8.37 8.45 8.48 8.37 -60 -0.71% 40,100 506,264 30.68 11.89 0 1,000
BTT 43.45 0 0 0.00% - 586,575 35.55 - 0 0
BVH 70.8 71 70.8 71.5 67.3 +200 +0.28% 1,020,200 52,704,916 3,194.24 18.58 85,100 117,600
BWE 43.5 43.5 43.15 43.7 43.15 0 0.00% 109,400 9,566,896 579.81 11.63 12,800 3,000
C32 11.2 11.2 10.7 11.2 10.7 0 0.00% 6,100 336,653 20.40 6.42 0 0
C47 9.2 9.17 9.2 9.2 9.11 -30 -0.33% 22,800 333,259 20.20 6.38 0 0
CCC 8 8.05 8 8.2 8 +50 +0.63% 258,000 330,493 20.03 7.67 0 0
CCI 19.45 19.2 19.2 19.2 19.2 -250 -1.29% 2,200 336,789 20.41 7.93 0 0
CCL 4.97 4.99 4.97 4.99 4.9 +20 +0.4% 90,500 297,311 18.02 11.63 0 0
CDC 18.6 19 18.9 19.2 18.55 +400 +2.15% 265,300 1,002,681 60.77 53.67 0 7,100
CHP 28.2 27.7 28.2 28.2 27.6 -500 -1.77% 30,000 4,367,129 264.67 9.96 0 320
CIG 6.29 6.11 6.3 6.32 6.1 -180 -2.86% 100,800 311,854 18.90 2.74 0 0
CII 19 18.85 19.15 19.15 18.1 -150 -0.79% 20,635,500 12,666,923 767.69 96.17 697,700 409,880
CKG 8.53 8.5 8.59 8.59 8.5 -30 -0.35% 20,500 1,375,364 83.36 12.35 0 0
CLC 56 55.9 55.9 55.9 55.9 -100 -0.18% 200 1,465,004 88.79 8.05 0 0
CLL 29.9 29.9 29.9 29.9 29.7 0 0.00% 3,300 1,016,600 61.61 10.82 0 0
CLW 48 0 0 0.00% - 624,000 37.82 - 0 0
CMG 28.45 28.35 28.45 28.6 28 -100 -0.35% 185,800 6,602,741 400.17 19.85 1,200 69,010
CMV 8.1 0 0 0.00% - 147,063 8.91 - 0 0
CMX 5.98 5.96 5.96 5.99 5.93 -20 -0.33% 57,400 607,318 36.81 9.03 0 1,000
CNG 23.8 23.6 24.15 25 23.6 -200 -0.84% 6,800 828,343 50.20 15.28 0 600
COM 34.95 0 0 0.00% - 493,516 29.91 - 0 0
CRC 9.5 9.35 9.49 9.55 9.1 -150 -1.58% 4,921,000 997,644 60.46 10.51 4,100 100,400
CRE 7.51 7.49 7.55 7.57 7.32 -20 -0.27% 163,400 3,472,951 210.48 47.41 6,500 0
CRV 28.5 28 28 28 28 -500 -1.75% 100 19,247,197 1,166.50 40.76 0 0
CSM 12.45 12.35 12.5 12.5 12.2 -100 -0.80% 92,500 1,279,772 77.56 30.05 0 0
CSV 27 26.5 27.05 27.15 26.3 -500 -1.85% 704,400 2,928,248 177.47 15.57 9,700 9,750
CTD 81.1 86.7 81.1 86.7 80.7 +5,600 +6.91% 2,035,000 9,233,585 559.61 19.01 4,900 1,850
CTF 18 18.1 18.1 18.15 17.9 +100 +0.56% 331,400 1,731,335 104.93 190.53 7,900 8,700
CTG 34.9 35.5 34.8 36.8 34.8 +600 +1.72% 22,296,200 275,726,535 16,710.70 7.97 1,674,400 4,645,170
CTI 22 22.05 22.1 22.15 21.6 +50 +0.23% 1,081,500 1,389,150 84.19 9.77 4,300 9,700
CTR 85 86 85 86.2 83.5 +1,000 +1.18% 310,000 9,837,186 596.19 16.40 6,900 7,500
CTS 26.6 26.7 26.2 26.8 26.2 +100 +0.38% 627,800 5,678,915 344.18 9.83 43,000 101,900
CVT 26.85 0 0 0.00% - 985,150 59.71 - 0 0
D2D 35.5 35 35.75 35.75 34.7 -500 -1.41% 82,700 1,059,091 64.19 4.65 0 0
DAH 2.83 2.81 2.84 2.85 2.81 -20 -0.71% 86,400 236,602 14.34 34.69 0 0
DAT 8.22 8.57 8.22 8.57 8.22 +350 +4.26% 1,400 593,287 35.96 8.26 0 0
DBC 22.95 23.1 22.95 23.15 22.75 +150 +0.65% 3,003,800 8,890,420 538.81 5.90 49,200 55,900
DBD 50 49.85 49.95 49.95 49.55 -150 -0.30% 5,900 4,710,290 285.47 18.64 0 0
DBT 11.4 11.35 11.4 11.55 10.9 -50 -0.44% 10,800 249,328 15.11 18.49 0 0
DC4 8.95 8.9 8.96 8.99 8.9 -50 -0.56% 240,400 874,298 52.99 4.38 100 19,600
DCL 36.4 37.4 36.6 37.95 36.5 +1,000 +2.75% 1,035,300 2,731,735 165.56 140.07 0 0
DCM 44.85 43.4 45.2 45.3 42.65 -1,450 -3.23% 5,563,500 22,975,960 1,392.48 13.55 1,640,200 895,000
DGC 54.8 53.5 54.8 54.8 53.1 -1,300 -2.37% 2,156,500 20,318,145 1,231.40 7.24 34,380 571,100
DGW 45.6 44.6 45.7 45.8 43.9 -1,000 -2.19% 1,637,700 9,864,124 597.83 17.90 90,600 318,710
DHA 45.5 45.45 45.65 46 44.9 -50 -0.11% 111,400 669,073 40.55 6.10 5,100 700
DHC 36.5 36.05 36.4 36.65 35.9 -450 -1.23% 280,200 3,482,113 211.04 9.04 29,200 20,000
DHG 99.4 99.6 100 100 99.3 +200 +0.2% 23,600 13,022,309 789.23 15.79 300 0
DHM 7.12 7.12 7.12 7.35 7.12 0 0.00% 18,500 245,894 14.90 42.63 0 0
DIG 14.15 14.05 14.2 14.4 13.85 -100 -0.71% 11,906,200 11,189,858 678.17 14.22 667,720 1,961,400
DLG 2.73 2.68 2.73 2.77 2.67 -50 -1.83% 1,486,600 802,150 48.62 2.20 146,400 357,500
DMC 60.2 59.2 59.1 59.2 58.3 -1,000 -1.66% 800 2,055,866 124.60 12.19 100 0
DPG 42.4 42.1 41.65 42.4 41.05 -300 -0.71% 927,200 4,992,517 302.58 13.13 39,800 14,500
DPM 28 27 28.1 28.25 26.65 -1,000 -3.57% 6,983,300 18,357,976 1,112.60 18.92 130,400 1,289,500
DPR 40.45 40.45 40.5 40.95 40.05 0 0.00% 325,300 3,514,536 213.00 12.17 38,400 50,000
DQC 11.1 11.85 11.5 11.85 11.45 +750 +6.76% 109,000 326,563 19.79 96.34 0 0
DRC 13.2 13.1 13.1 13.35 13 -100 -0.76% 236,900 2,023,024 122.61 17.08 0 59,900
DRH 2.46 2.45 2.55 2.57 2.4 -10 -0.41% 845,700 303,084 18.37 - 7,600 25,900
DRL 45.55 45.55 45.65 45.95 45.55 0 0.00% 1,700 432,725 26.23 9.67 0 0
DSC 13 12.95 13 13 12.7 -50 -0.38% 16,900 3,606,209 218.56 10.21 800 200
DSE 23.8 23.9 23.8 24.2 23.75 +100 +0.42% 420,100 8,188,140 496.25 31.95 68,200 11,700
DSN 38.7 38.3 38.6 38.6 38.25 -400 -1.03% 1,700 462,779 28.05 6.72 0 0
DTA 3.56 3.56 3.59 3.59 3.5 0 0.00% 16,400 64,293 3.90 323.64 0 0
DTL 11.2 11.2 11.2 11.2 11.2 0 0.00% 500 679,067 41.16 - 0 0
DTT 16.5 0 0 0.00% - 134,505 8.15 - 0 0
DVP 73.6 73 73.6 73.6 72.9 -600 -0.82% 11,700 2,920,000 176.97 8.63 0 800
DXG 14.7 14.5 14.7 14.95 14.35 -200 -1.36% 13,699,600 16,129,571 977.55 67.76 557,000 1,060,000
DXS 7.15 7.08 7.15 7.26 7 -70 -0.98% 1,821,600 4,100,050 248.49 12.02 145,800 351,400
DXV 3.94 3.92 3.92 3.92 3.92 -20 -0.51% 200 38,808 2.35 47.80 0 0
E1VFVN30 35.5 35.97 36 36.28 35 +470 +1.32% 559,400 - - - 353,780 418,500
EIB 22.65 22.4 22.8 23.3 22.1 -250 -1.10% 17,990,900 41,724,942 2,528.78 36.72 343,310 309,200
ELC 17.85 17.6 17.85 17.85 17.5 -250 -1.40% 269,100 1,937,191 117.41 13.58 3,100 40,000
EVE 10.4 10.35 10.35 10.4 10.3 -50 -0.48% 12,400 434,491 26.33 11.08 0 0
EVF 13.55 12.9 13.6 13.7 12.65 -650 -4.80% 24,761,300 9,811,299 594.62 11.49 221,620 242,900
EVG 6.66 6.5 6.66 6.73 6.44 -160 -2.40% 603,700 1,399,124 84.80 17.76 14,200 142,400
FCM 3.22 3.2 3.27 3.27 3.19 -20 -0.62% 25,100 147,925 8.97 8.77 1,000 0
FCN 13.2 13.4 13.1 13.6 12.8 +200 +1.52% 1,359,400 2,109,683 127.86 66.67 110,900 115,100
FDC 18.8 17.6 20 20.1 17.6 -1,200 -6.38% 900 679,888 41.21 3.17 0 0
FIR 5.26 5.23 5.25 5.28 5.1 -30 -0.57% 396,300 369,602 22.40 186.79 600 0
FIT 4.2 4.2 4.24 4.25 4.17 0 0.00% 241,100 1,427,719 86.53 35.59 0 0
FMC 39.5 38.75 39.5 39.5 38.3 -750 -1.90% 24,900 2,533,819 153.56 7.27 1,300 200
FPT 74.6 74.3 75 76 74.1 -300 -0.40% 7,968,500 126,570,579 7,670.94 14.24 708,400 4,277,230
FRT 149.9 146.7 149.9 149.9 146.6 -3,200 -2.13% 235,300 24,983,272 1,514.14 31.53 3,320 22,800
FTS 26.7 26.5 26.7 27 25 -200 -0.75% 861,000 9,182,197 556.50 22.83 81,500 71,000
FUCTVGF3 15.6 15.6 15.6 15.6 15.6 0 0.00% 100 - - - 0 0
FUCTVGF4 16.9 16.9 16.9 16.9 16.9 0 0.00% 100 - - - 0 0
FUCTVGF5 13.3 0 0 0.00% - - - - 0 0
FUCVREIT 7.32 7.32 7.32 7.32 7.32 0 0.00% 400 - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.84 14.42 14.02 14.5 13.81 -420 -2.83% 65,000 - - - 6,500 54,600
FUEFCV50 15 14.53 15 15 14.53 -470 -3.13% 3,400 - - - 0 0
FUEIP100 13.19 0 0 0.00% - - - - 0 0
FUEKIV30 13.71 13.74 13.85 13.85 13.46 +30 +0.22% 17,900 - - - 17,100 16,800
FUEKIVFS 17.43 0 0 0.00% - - - - 0 0
FUEKIVND 14 13.7 13.7 13.7 13.7 -300 -2.14% 100 - - - 0 0
FUEMAV30 24.52 24.53 24.84 24.84 24.35 +10 +0.04% 13,800 - - - 13,300 13,600
FUEMAVND 15.9 15.82 15.7 15.82 15.7 -80 -0.50% 300 - - - 200 300
FUESSV30 24.9 25.15 24.7 25.34 24.7 +250 +1% 28,300 - - - 22,200 2,600
FUESSV50 29.99 29.9 30.1 31.5 29.61 -90 -0.30% 8,700 - - - 0 100
FUESSVFL 29.6 29.64 29.6 30.1 29.52 +40 +0.14% 21,800 - - - 2,700 10,900
FUETCC50 15 14.93 15 15.16 14.93 -70 -0.47% 60,000 - - - 0 0
FUETPVND 11.16 0 0 0.00% - - - - 0 0
FUEVFVND 37.24 36.98 37.5 37.7 36.98 -260 -0.70% 208,400 - - - 8,730 356,800
FUEVN100 26.1 26.4 26.3 26.58 26.1 +300 +1.15% 47,500 - - - 24,700 15,400
GAS 78.1 77.4 78.1 79.5 75.9 -700 -0.90% 1,488,800 186,762,311 11,318.93 16.66 49,110 482,340
GDT 19 19 19 19 19 0 0.00% 1,000 468,354 28.39 6.49 0 0
GEE 182.4 177.9 184 184 170 -4,500 -2.47% 1,100,400 65,111,392 3,946.14 19.94 47,530 182,500
GEG 14.9 14.5 14.9 15.1 14.3 -400 -2.68% 2,065,600 6,014,663 364.53 8.34 100 3,200
GEL 33 33 33.3 34.5 32.25 0 0.00% 8,616,900 29,370,000 1,780.00 54.28 15,800 155,200
GEX 40.95 39.55 41.35 41.4 38.8 -1,400 -3.42% 14,005,900 35,689,878 2,163.02 24.15 620,700 2,821,500
GHC 27.2 27.1 27.05 27.1 27.05 -100 -0.37% 1,600 1,291,654 78.28 8.05 0 0
GIL 13.55 13.3 13.45 13.65 13.2 -250 -1.85% 273,200 1,351,230 81.89 41.82 0 19,200
GMD 73.5 74.2 73.7 75.5 73.5 +700 +0.95% 1,368,000 31,645,937 1,917.94 19.33 334,300 252,210
GMH 7.63 7.4 7.31 7.4 7.31 -230 -3.01% 2,300 122,100 7.40 6.85 0 0
GSP 11.25 11.4 11.25 11.4 11.05 +150 +1.33% 223,900 769,694 46.65 8.76 0 0
GTA 9 0 0 0.00% - 88,470 5.36 - 0 0
GVR 32.75 32.6 32.9 33.45 32.1 -150 -0.46% 2,807,500 130,400,000 7,903.03 26.08 46,000 486,100
HAG 16.4 16.35 16.35 16.45 16.1 -50 -0.30% 3,209,700 20,721,978 1,255.88 - 56,100 251,400
HAH 56 56.8 55.5 57.4 55.2 +800 +1.43% 2,530,600 10,697,735 648.35 8.32 315,200 185,400
HAP 7 7.2 7 7.2 7 +200 +2.86% 2,400 798,785 48.41 - 0 0
HAR 3.55 3.53 3.51 3.58 3.51 -20 -0.56% 379,000 337,765 20.47 19.72 10,900 1,400
HAS 7.5 0 0 0.00% - 58,500 3.55 - 0 0
HAX 10.35 10.35 10.35 10.45 10.15 0 0.00% 393,900 1,112,001 67.39 356.90 0 38,600
HCD 7.98 7.93 8.02 8.02 7.88 -50 -0.63% 11,300 293,083 17.76 14.63 0 0
HCM 27.25 26.8 27.2 27.5 26.1 -450 -1.65% 13,898,300 28,942,839 1,754.11 18.26 1,438,900 318,710
HDB 26.55 26.6 26.5 26.95 26.35 +50 +0.19% 10,532,500 133,140,350 8,069.11 7.42 503,600 1,990,990
HDC 18.45 18.7 18.7 19.25 18.5 +250 +1.36% 3,931,500 3,735,410 226.39 5.25 145,100 500,000
HDG 27.7 26.65 27.7 27.9 26.05 -1,050 -3.79% 4,674,700 9,859,515 597.55 12.80 413,400 562,400
HHP 12.75 12.6 12.75 12.8 12.5 -150 -1.18% 895,000 1,090,585 66.10 25.25 0 90,400
HHS 13 12.8 13 13.1 12.55 -200 -1.54% 4,026,300 5,529,420 335.12 1.46 146,600 331,000
HHV 12.55 12.9 12.55 13.15 12.25 +350 +2.79% 12,119,300 7,058,445 427.78 10.39 1,012,100 1,074,200
HID 4.55 4.86 4.55 4.86 4.5 +310 +6.81% 304,900 373,036 22.61 68.45 9,700 23,300
HII 5.31 5.34 5.3 5.45 5.26 +30 +0.56% 100,200 393,361 23.84 7.75 0 2,300
HMC 11.7 11.85 11.85 11.85 11.85 +150 +1.28% 200 323,505 19.61 10.36 0 0
HNA 22 0 0 0.00% - 5,175,109 313.64 - 0 0
HPA 37.5 37.5 37.5 37.9 37.1 0 0.00% 94,800 10,687,500 647.73 6.41 0 19,400
HPG 28.2 27.8 28.2 28.35 27.6 -400 -1.42% 41,133,900 213,377,951 12,932.00 14.09 3,615,420 4,766,490
HPX 4.92 4.9 4.93 4.93 4.85 -20 -0.41% 312,300 1,490,426 90.33 12.63 0 200
HQC 2.6 2.58 2.61 2.62 2.57 -20 -0.77% 2,491,500 1,487,626 90.16 21.15 184,800 86,200
HRC 41.9 41.9 44.4 44.4 40.1 0 0.00% 1,600 1,265,657 76.71 36.03 0 0
HSG 15.9 15.7 15.9 16.05 15.5 -200 -1.26% 4,636,700 9,749,422 590.87 13.81 243,850 359,500
HSL 5.08 5.3 5.08 5.43 5.07 +220 +4.33% 827,400 204,407 12.39 - 7,200 0
HT1 15.25 15.1 15.25 15.35 14.9 -150 -0.98% 465,700 5,762,008 349.21 21.06 10,700 83,500
HTG 41.9 41.65 41.8 41.85 41.65 -250 -0.60% 3,600 1,499,513 90.88 5.56 0 0
HTI 24.05 24.1 23.9 24.1 23.8 +50 +0.21% 36,300 601,276 36.44 3.61 700 0
HTL 23.1 23.1 23.1 23.1 23.1 0 0.00% 100 277,200 16.80 11.15 0 100
HTN 8.05 8.25 8.42 8.42 8.05 +200 +2.48% 670,600 735,210 44.56 41.46 2,500 2,500
HTV 13.45 13.4 12.7 13.4 12.7 -50 -0.37% 200 175,594 10.64 11.07 0 0
HU1 6.8 0 0 0.00% - 68,000 4.12 - 0 0
HUB 13.85 13.7 13.85 13.85 13.35 -150 -1.08% 2,800 414,327 25.11 6.26 0 0
HVH 11.7 11.7 11.65 11.8 11.55 0 0.00% 141,900 742,825 45.02 12.15 0 0
HVN 22.8 22.65 22.8 23 22.6 -150 -0.66% 665,000 70,475,434 4,271.24 7.68 30,000 48,000
ICT 17.8 17.8 17.8 17.8 17.8 0 0.00% 7,200 572,893 34.72 18.02 0 0
IDI 6.6 6.5 6.6 6.63 6.3 -100 -1.52% 366,900 1,775,622 107.61 13.86 0 83,600
IJC 10.25 10.2 10.25 10.3 10.05 -50 -0.49% 2,310,000 6,421,723 389.20 7.74 0 548,900
ILB 21.6 21.5 21.7 21.7 21.5 -100 -0.46% 13,400 821,289 49.78 8.15 800 0
IMP 51.3 49.8 51.3 51.3 49.75 -1,500 -2.92% 29,200 7,669,646 464.83 25.20 100 3,180
ITC 11.75 11.75 11.7 11.9 11.55 0 0.00% 69,100 1,127,237 68.32 22.99 0 0
ITD 16.3 16 16 16 16 -300 -1.84% 1,200 418,765 25.38 8.69 0 0
JVC 4.25 4.28 4.33 4.33 4.23 +30 +0.71% 109,800 481,501 29.18 9.64 2,000 3,200
KBC 34.35 34.2 34.2 34.7 33.65 -150 -0.44% 3,247,600 32,208,013 1,952.00 13.96 793,700 618,200
KDC 47.5 46.8 47.45 47.45 46.2 -700 -1.47% 472,200 13,562,936 822.00 25.96 25,300 37,500
KDH 25.7 25.6 25.65 25.75 25.2 -100 -0.39% 3,208,400 28,728,701 1,741.13 29.43 161,600 278,830
KHG 5.43 5.42 5.43 5.47 5.33 -10 -0.18% 5,279,600 2,435,939 147.63 35.42 288,700 385,300
KHP 10.3 10.3 10.35 10.35 10.2 0 0.00% 15,500 621,880 37.69 10.97 0 0
KLB 14.1 14.5 14.1 14.75 14.05 +400 +2.84% 988,500 8,386,373 508.27 4.52 44,300 11,300
KMR 2.72 2.77 2.71 2.77 2.7 +50 +1.84% 34,600 157,552 9.55 31.48 0 0
KOS 37.05 38.25 37.05 38.4 36.35 +1,200 +3.24% 509,200 8,280,411 501.84 434.66 72,000 52,500
KSB 16.15 16.2 16.1 16.35 15.75 +50 +0.31% 1,315,400 1,853,988 112.36 13.79 97,800 89,300
L10 26.85 0 0 0.00% - 262,862 15.93 - 0 0
LAF 17 0 0 0.00% - 258,876 15.69 - 0 0
LBM 29.45 29.4 29.4 29.45 29 -50 -0.17% 38,600 1,176,000 71.27 8.28 100 300
LCG 9.98 10.15 10 10.3 9.82 +170 +1.7% 3,009,900 2,097,012 127.09 14.86 214,000 731,500
LDG 3.49 3.49 3.49 3.62 3.45 0 0.00% 860,900 892,099 54.07 9.64 0 119,700
LGC 60.7 60.7 60.7 60.7 60.7 0 0.00% 500 12,876,310 780.38 23.44 0 0
LGL 5.67 6.06 5.73 6.06 5.73 +390 +6.88% 368,600 312,072 18.91 15.26 0 600
LHG 28.4 28.2 28.65 28.7 28.1 -200 -0.70% 76,600 1,410,339 85.48 5.52 9,700 4,400
LIX 31.1 31 31.25 31.4 30.6 -100 -0.32% 31,800 2,008,800 121.75 11.20 0 0
LM8 13.55 0 0 0.00% - 127,217 7.71 - 0 0
LPB 47 46.5 47.25 47.4 46.45 -500 -1.06% 1,123,000 138,908,618 8,418.70 12.16 24,810 547,100
LSS 8.48 8.5 8.52 8.52 8.4 +20 +0.24% 61,000 728,804 44.17 6.28 0 0
MBB 26.2 26.4 26.2 27 26.15 +200 +0.76% 15,289,400 212,651,998 12,888.00 7.94 477,700 741,700
MCH 140.1 140 138.7 140 138.1 -100 -0.07% 330,100 181,224,535 10,983.31 25.19 38,300 142,900
MCM 27.75 27.65 27.75 27.75 27.4 -100 -0.36% 74,100 3,041,500 184.33 15.67 1,100 0
MCP 27 26.8 27 27 26.8 -200 -0.74% 8,000 532,466 32.27 57.51 0 0
MDG 38.55 35.9 36.1 36.25 35.9 -2,650 -6.87% 10,200 370,660 22.46 8.60 0 0
MHC 10.25 10.15 10.25 10.25 9.7 -100 -0.98% 6,000 441,283 26.74 2.69 600 900
MIG 17.4 17.7 17.65 17.85 17.35 +300 +1.72% 157,500 3,743,611 226.89 11.40 1,900 37,710
MSB 12.75 12.6 12.8 12.9 12.6 -150 -1.18% 14,550,200 39,312,000 2,382.55 6.98 2,800 941,800
MSH 37.55 37.9 37.75 37.9 37.15 +350 +0.93% 274,800 4,264,547 258.46 6.95 6,000 19,100
MSN 79 78.2 79.2 79.3 77.1 -800 -1.01% 6,071,800 118,902,469 7,206.21 28.86 1,270,800 1,132,540
MWG 86.4 84.5 86.4 86.8 84.3 -1,900 -2.20% 5,417,100 124,081,788 7,520.11 17.70 567,240 1,542,700
NAB 13.95 13.9 13.95 14.2 13.8 -50 -0.36% 2,223,200 23,848,042 1,445.34 5.70 134,930 101,200
NAF 51 50.9 51.1 51.4 50.5 -100 -0.20% 451,300 3,114,163 188.74 19.84 0 83,100
NBB 18.15 18.1 18.1 18.1 17.8 -50 -0.28% 3,100 1,812,892 109.87 203.37 500 0
NCT 93.4 92 93.4 93.5 92 -1,400 -1.50% 12,600 2,407,247 145.89 6.80 0 3,400
NHA 13.05 13 13 13.2 12.65 -50 -0.38% 129,900 842,256 51.05 7.68 9,100 5,500
NHH 10.25 10.2 10.2 10.25 10.05 -50 -0.49% 42,800 1,152,233 69.83 7.93 0 15,000
NHT 15.2 15.25 14.3 15.25 14.3 +50 +0.33% 31,200 366,056 22.19 7.59 0 0
NKG 14.5 14.5 14.5 14.6 14.2 0 0.00% 5,113,500 6,489,778 393.32 32.08 92,300 128,300
NLG 28.45 27.95 28.3 28.55 27.4 -500 -1.76% 2,885,500 13,558,472 821.73 20.51 204,600 493,900
NNC 47 43.75 45.7 46.6 43.75 -3,250 -6.91% 112,300 959,000 58.12 7.13 1,000 10,520
NO1 5.67 5.66 5.67 5.7 5.61 -10 -0.18% 28,100 135,840 8.23 17.80 100 0
NSC 76.5 0 0 0.00% - 1,344,450 81.48 - 0 0
NT2 25.35 24.6 25.3 25.45 24.1 -750 -2.96% 2,675,700 7,081,750 429.20 6.42 118,300 1,699,200
NTC 142 142 141.1 142 140.9 0 0.00% 3,600 3,407,997 206.55 10.59 0 0
NTL 15.8 15.85 15.85 15.95 15.7 +50 +0.32% 517,500 1,933,381 117.17 119.17 41,800 87,000
NVL 18.75 19.2 18.9 19.8 18.85 +450 +2.4% 41,710,500 42,854,756 2,597.26 22.15 6,342,300 5,026,900
NVT 7.57 7.65 7.66 7.66 7.65 +80 +1.06% 5,300 692,325 41.96 39.43 0 0
OCB 11.45 11.45 11.55 11.65 11.35 0 0.00% 2,180,600 30,491,949 1,848.00 7.66 242,400 52,700
OGC 3.15 3.25 3.3 3.3 3.17 +100 +3.17% 1,271,400 975,000 59.09 14.51 0 3,600
OPC 22.4 22.4 22.4 22.4 22.4 0 0.00% 2,000 1,434,740 86.95 14.56 0 0
ORS 13.4 13.15 13.4 13.5 13 -250 -1.87% 2,164,500 8,204,691 497.25 37.36 50,600 316,200
PAC 23.15 23.15 23.15 23.45 22.7 0 0.00% 589,700 1,613,725 97.80 15.24 20,800 109,400
PAN 32.45 31.85 32.5 32.6 31.75 -600 -1.85% 877,200 6,653,298 403.23 10.38 22,800 132,700
PC1 25.9 24.1 26 26 24.1 -1,800 -6.95% 16,264,100 9,911,977 600.73 10.78 906,600 517,600
PDN 108.5 106.1 106.1 108 106.1 -2,400 -2.21% 1,100 5,895,534 357.31 14.44 0 0
PDR 16.15 16.05 16.15 16.35 15.8 -100 -0.62% 7,689,700 16,014,841 970.60 30.06 652,800 535,400
PDV 9.48 9.33 9.47 9.55 9.33 -150 -1.58% 29,000 740,008 44.85 7.43 700 0
PET 47 46.75 47 47.6 45 -250 -0.53% 721,200 4,989,260 302.38 20.29 0 0
PGC 13.85 13.85 13.85 13.95 13.7 0 0.00% 75,600 835,699 50.65 11.48 0 0
PGD 24.45 24 24 24.7 24 -450 -1.84% 4,400 2,375,935 144.00 15.20 200 0
PGI 19.8 19.6 19.7 19.7 19.6 -200 -1.01% 200 2,173,577 131.73 8.85 0 0
PGV 24.1 24.1 24.05 24.5 23.55 0 0.00% 45,800 27,075,580 1,640.94 7.28 200 1,500
PHC 5.04 5.05 5.09 5.1 5 +10 +0.2% 1,200 255,944 15.51 11.56 0 0
PHR 61.5 60.7 61.5 61.5 59.5 -800 -1.30% 181,200 8,224,801 498.47 18.72 1,400 67,100
PIT 7.7 7.5 7.7 7.7 7.5 -200 -2.60% 1,000 106,577 6.46 - 0 0
PJT 9 8.9 9 9 8.9 -100 -1.11% 3,700 221,457 13.42 11.90 0 0
PLP 5 5 5.1 5.1 4.9 0 0.00% 36,700 449,999 27.27 12.17 0 200
PLX 39 39.3 39.1 39.7 38 +300 +0.77% 3,786,500 49,934,275 3,026.32 26.70 293,200 569,900
PMG 7.15 7.2 7.15 7.2 6.65 +50 +0.7% 2,200 333,621 20.22 16.14 0 0
PNC 24.3 0 0 0.00% - 262,424 15.90 - 0 0
PNJ＊ 73.3 71.7 75.1 76.6 71.1 -1,600 -2.18% 1,660,400 24,460,391 1,482.45 9.37 21,020 372,000
POW 13 12.75 13.05 13.1 12.55 -250 -1.92% 21,685,400 39,115,033 2,370.61 14.64 1,636,450 2,552,610
PPC 10.05 9.92 10.1 10.1 9.9 -130 -1.29% 742,600 3,180,481 192.76 19.26 0 48,500
PTB 49.35 49.4 49.05 49.45 49 +50 +0.1% 58,900 3,968,109 240.49 6.65 1,100 6,100
PTC 7.55 7.32 7.5 7.5 7.32 -230 -3.05% 8,400 235,643 14.28 4.82 0 0
PTL 2.76 2.77 2.76 2.79 2.69 +10 +0.36% 34,100 277,000 16.79 - 0 0
PVD 31.9 31.65 31.9 32.25 30.05 -250 -0.78% 4,320,600 17,593,602 1,066.28 20.54 588,600 1,209,600
PVP 17.5 17.95 17.6 18.5 17.2 +450 +2.57% 2,822,600 1,861,459 112.82 10.14 273,000 6,000
PVT 22.25 23.8 22.3 23.8 22.25 +1,550 +6.97% 18,558,600 11,184,363 677.84 11.47 3,521,250 422,310
QCG 13.8 13.8 13.8 13.85 13.6 0 0.00% 440,000 3,796,782 230.11 22.15 30,900 48,400
QNP 32.85 33 32.1 33 31.1 +150 +0.46% 3,000 1,333,528 80.82 9.35 0 0
RAL 89.5 89.5 89.2 89.5 89 0 0.00% 6,700 2,107,494 127.73 5.84 0 100
REE 64.8 62.2 65 65 62 -2,600 -4.01% 1,868,200 33,691,136 2,041.89 13.32 89,450 50,800
RYG 10.5 10.5 10.4 10.6 10.35 0 0.00% 71,000 472,500 28.64 12.65 0 4,100
S4A 34.4 33.8 33.8 33.8 33.8 -600 -1.74% 400 1,426,360 86.45 9.79 0 0
SAB 45.05 48.2 45.05 48.2 44.85 +3,150 +6.99% 3,372,800 61,819,506 3,746.64 14.40 1,157,100 612,000
SAM 6.83 6.83 6.83 6.88 6.81 0 0.00% 71,500 2,595,133 157.28 27.21 0 500
SAV 15.55 16 16.3 16.3 15.45 +450 +2.89% 9,000 416,536 25.24 42.90 0 200
SBA 28.4 28.2 28.3 28.3 28.15 -200 -0.70% 6,900 1,705,769 103.38 10.06 0 0
SBG 11.8 11.75 11.8 11.85 11.6 -50 -0.42% 63,900 587,500 35.61 15.32 0 4,600
SBT 20.5 20.5 20.5 20.5 20.35 0 0.00% 392,100 17,972,840 1,089.26 24.64 0 23,500
SBV 6.93 6.7 6.7 6.7 6.7 -230 -3.32% 1,100 192,223 11.65 - 0 0
SC5 14.7 15 14.7 15 14.7 +300 +2.04% 3,900 224,752 13.62 5.47 0 0
SCR 6.13 6.11 6.13 6.17 5.99 -20 -0.33% 1,905,900 2,630,936 159.45 34.52 70,400 275,300
SCS 53.9 53 53.9 53.9 53 -900 -1.67% 194,200 5,410,080 327.88 7.45 2,800 32,400
SFC 18 0 0 0.00% - 203,246 12.32 - 0 0
SFG 10.95 10.95 10.95 10.95 10.95 0 0.00% 100 524,476 31.79 16.37 0 0
SFI 29 0 0 0.00% - 705,049 42.73 - 0 0
SGN 51.2 51 51.2 51.2 51 -200 -0.39% 1,200 1,708,428 103.54 9.66 1,000 200
SGR 15.3 15.05 15.3 15.3 15.05 -250 -1.63% 57,000 1,051,619 63.73 12.79 0 1,300
SGT 15.3 15.2 15.2 15.2 15.2 -100 -0.65% 100 2,249,649 136.34 6.76 0 0
SHA 3.97 3.97 3.95 3.97 3.95 0 0.00% 700 139,421 8.45 8.32 0 0
SHB 15.2 14.8 15.15 15.2 14.8 -400 -2.63% 97,117,400 67,986,817 4,120.41 5.68 660,600 975,780
SHI 14.2 14.2 14.1 14.35 14.1 0 0.00% 227,800 2,413,284 146.26 47.97 2,400 8,300
SHP 34.15 34.2 34.05 34.2 34.05 +50 +0.15% 4,200 3,461,257 209.77 12.07 0 0
SIP 59.4 58.2 59.4 59.8 57.6 -1,200 -2.02% 556,700 14,090,973 854.00 11.71 14,400 41,200
SJD 13.95 13.95 13.95 14 13.9 0 0.00% 68,800 962,531 58.34 5.99 0 18,700
SJS 58.7 61.7 62.8 62.8 59.9 +3,000 +5.11% 176,700 18,354,197 1,112.38 50.57 600 10,400
SKG 9.4 9.62 9.45 9.64 9.44 +220 +2.34% 115,800 639,708 38.77 13.34 25,000 0
SMA 9.5 0 0 0.00% - 193,352 11.72 - 0 0
SMB 40.3 40.15 40.15 40.35 40.05 -150 -0.37% 10,200 1,198,343 72.63 7.83 0 1,200
SMC 13.15 12.75 13.15 13.3 12.7 -400 -3.04% 377,000 938,487 56.88 5.21 0 11,900
SPM 8.42 0 0 0.00% - 115,943 7.03 - 0 0
SRC 53.7 53.4 50 53.4 50 -300 -0.56% 300 1,498,584 90.82 60.89 0 0
SRF 6.99 6.99 7.09 7.09 6.81 0 0.00% 21,300 236,170 14.31 11.83 0 0
SSB 16.8 16.7 16.75 16.8 16.6 -100 -0.60% 2,016,900 47,511,500 2,879.48 8.88 22,400 33,500
SSC 29 0 0 0.00% - 384,882 23.33 - 0 0
SSI 28.15 27.95 28.2 28.5 27.55 -200 -0.71% 22,078,700 69,626,182 4,219.77 13.61 783,300 2,499,330
ST8 3.34 3.31 3.34 3.34 3.28 -30 -0.90% 172,100 85,136 5.16 - 0 0
STB 66.5 65.4 66.7 67 65.2 -1,100 -1.65% 7,987,700 123,293,108 7,472.31 20.76 623,000 1,227,590
STG 33.75 33.75 33.75 33.75 33.75 0 0.00% 200 3,316,051 200.97 11.30 100 0
STK 14.2 14 14.1 14.2 14 -200 -1.41% 8,200 1,961,724 118.89 39.22 0 0
SVC 17.8 17.6 17.8 17.8 17.6 -200 -1.12% 1,900 1,641,513 99.49 3.66 0 0
SVD 3.32 3.4 3.32 3.5 3.23 +80 +2.41% 21,600 93,860 5.69 73.91 0 0
SVT 11.3 0 0 0.00% - 195,614 11.86 - 0 0
SZC 28.3 28 28.25 28.25 27.65 -300 -1.06% 745,900 5,039,604 305.43 15.87 12,200 12,100
SZL 50.9 50.9 51 51.6 50.4 0 0.00% 50,100 1,396,820 84.66 12.37 0 0
TAL 44.1 44.7 44.2 44.8 44.05 +600 +1.36% 166,000 16,092,000 975.27 23.05 30,400 23,200
TBC 34 33.6 33.6 33.6 33.6 -400 -1.18% 1,400 2,133,600 129.31 11.10 0 0
TCB 33 33.3 33 33.7 32.9 +300 +0.91% 12,864,900 235,971,806 14,301.32 9.32 1,202,300 516,500
TCD 1.89 0 0 0.00% - 634,701 38.47 - 0 0
TCH 16.9 17.1 16.85 17.25 16.4 +200 +1.18% 8,232,600 15,597,068 945.28 13.36 696,700 254,500
TCI 10.8 10.6 10.8 11 10.6 -200 -1.85% 220,600 1,225,582 74.28 104.95 0 0
TCL 33.95 33.9 33.95 33.95 33.7 -50 -0.15% 13,900 1,022,371 61.96 7.76 0 0
TCM 23.4 23.15 23.6 23.6 22.8 -250 -1.07% 644,100 2,593,697 157.19 10.71 0 8,800
TCO 14.2 14.3 14.1 14.45 13.85 +100 +0.7% 409,200 447,885 27.14 12.00 12,700 0
TCR 2.59 0 0 0.00% - 26,847 1.63 - 0 0
TCT 19.3 19.1 19.25 19.3 19.1 -200 -1.04% 7,500 244,251 14.80 9.58 0 0
TCX 50.8 50.4 50.6 51.5 50.4 -400 -0.79% 1,218,000 116,503,808 7,060.84 18.58 348,900 353,000
TDC 11 10.85 11 11 10.8 -150 -1.36% 231,100 1,380,424 83.66 5.13 400 13,000
TDG 2.69 2.65 2.66 2.7 2.62 -40 -1.49% 104,300 64,160 3.89 11.23 0 0
TDH 3.99 4.26 4.26 4.26 4.26 +270 +6.77% 153,100 479,901 29.08 4.42 0 0
TDM 57.2 57.7 57.8 57.8 57.5 +500 +0.87% 5,100 6,410,470 388.51 33.01 0 1,000
TDP 29.5 29.5 29 29.5 29 0 0.00% 471,400 2,764,137 167.52 26.94 0 200
TDW 50.9 47.5 47.5 47.5 47.5 -3,400 -6.68% 200 403,750 24.47 6.68 0 0
TEG 5.9 5.83 5.98 5.98 5.83 -70 -1.19% 47,200 704,302 42.68 31.51 0 0
THG 44.9 44.85 44.9 44.95 44.55 -50 -0.11% 31,600 1,396,176 84.62 9.47 0 4,000
TIP 18.35 18.5 18.35 18.8 18.3 +150 +0.82% 90,700 1,202,645 72.89 5.57 200 0
TIX 42 44.9 41 44.9 41 +2,900 +6.9% 3,500 1,347,000 81.64 13.61 0 0
TLD 8.38 8.35 8.36 8.38 8.33 -30 -0.36% 302,100 649,140 39.34 9.80 9,000 0
TLG 50.2 49.25 50.8 50.8 49.2 -950 -1.89% 289,100 4,754,021 288.12 12.33 53,200 29,940
TLH 4.69 4.7 4.69 4.75 4.61 +10 +0.21% 186,500 527,904 31.99 104.44 1,900 0
TMP 51.5 51.8 51.5 51.9 50.2 +300 +0.58% 3,800 3,626,000 219.76 11.42 0 1,000
TMS 40.6 0 0 0.00% - 7,012,536 425.00 - 0 0
TMT 14 13.8 14.2 14.2 13.65 -200 -1.43% 83,800 508,916 30.84 8.10 500 0
TN1 15.85 15.45 15.8 15.8 15.2 -400 -2.52% 9,500 928,475 56.27 3.48 0 4,900
TNC 32.5 0 0 0.00% - 625,625 37.92 - 0 0
TNH 10.25 10.15 10.35 10.35 10.1 -100 -0.98% 160,500 1,682,382 101.96 - 800 0
TNI 5.25 5.32 5.24 5.5 5.24 +70 +1.33% 56,400 279,300 16.93 6.39 0 0
TNT 10.75 10.35 10.4 10.8 10 -400 -3.72% 242,100 527,850 31.99 38.62 0 0
TPB 16.3 16.3 16.3 16.65 16.25 0 0.00% 7,412,000 45,216,964 2,740.42 6.11 413,900 810,680
TPC 11.05 0 0 0.00% - 185,827 11.26 - 0 0
TRA 77.2 75 77.2 77.2 75 -2,200 -2.85% 17,200 3,108,791 188.41 14.34 400 0
TRC 73 73 73.5 73.5 73 0 0.00% 126,600 2,190,000 132.73 8.57 0 100
TSA 15.3 15.2 15.3 15.3 15.1 -100 -0.65% 121,000 614,460 37.24 21.59 0 100
TSC 2.36 2.39 2.44 2.44 2.35 +30 +1.27% 151,500 470,493 28.51 - 0 0
TTA 11.25 11 11.25 11.35 10.7 -250 -2.22% 593,500 1,964,150 119.04 10.53 0 0
TTE 33.9 0 0 0.00% - 965,825 58.53 - 0 0
TTF 2.64 2.64 2.66 2.67 2.63 0 0.00% 694,000 1,038,926 62.97 97.78 700 10,900
TV2 35.75 34.1 35.85 35.85 33.25 -1,650 -4.62% 2,274,200 2,302,642 139.55 24.34 45,300 6,500
TVB 7.65 7.5 7.75 7.75 7.2 -150 -1.96% 11,300 818,411 49.60 39.27 0 0
TVS 13.6 13.8 13.45 13.8 13.35 +200 +1.47% 53,900 3,097,271 187.71 9.20 12,800 2,800
TVT 15.8 16.1 16 16.1 16 +300 +1.9% 12,500 338,100 20.49 8.66 0 0
TYA 19.85 19.9 20 20 19.25 +50 +0.25% 17,100 121,896 7.39 5.31 0 3,000
UIC 66.5 64.5 66 66 64.5 -2,000 -3.01% 4,500 535,350 32.45 5.28 0 0
VAB 10.25 10.25 10.25 10.5 10.25 0 0.00% 565,900 8,367,697 507.13 4.87 13,100 0
VAF 20.8 22 19.4 22 19.4 +1,200 +5.77% 9,600 828,638 50.22 4.86 0 0
VCA 7 7 7 7 7 0 0.00% 300 106,311 6.44 - 0 0
VCB 59.4 62.8 59.7 63.5 59.6 +3,400 +5.72% 35,200,000 524,736,396 31,802.21 16.29 5,226,350 7,628,320
VCF 314.8 309.9 300.1 309.9 300 -4,900 -1.56% 700 8,236,874 499.20 15.91 100 100
VCG 21.65 22.7 21.8 23 21.55 +1,050 +4.85% 13,148,200 14,674,831 889.38 4.00 524,000 602,300
VCI 26.55 27.15 26.6 27.25 26.4 +600 +2.26% 7,864,900 23,080,215 1,398.80 14.64 522,000 668,200
VCK 33.65 33.8 33.7 34.05 33.3 +150 +0.45% 2,445,800 51,437,709 3,117.44 12.33 74,000 102,800
VDP 53 56.7 53 56.7 53 +3,700 +6.98% 53,200 1,252,128 75.89 19.63 0 0
VDS 14.5 14.65 14.3 14.65 14.2 +150 +1.03% 614,500 3,984,800 241.50 13.90 33,800 44,400
VFG 49.55 49.55 49.55 49.55 49.55 0 0.00% 21,800 2,066,860 125.26 6.44 100 0
VGC 44.35 43.85 44.3 44.6 43.15 -500 -1.13% 1,077,800 19,660,148 1,191.52 14.01 16,200 211,700
VHC 62.2 62 62.3 62.8 61.9 -200 -0.32% 1,735,200 13,916,096 843.40 9.81 34,410 74,400
VHM 150.3 149 152 152.7 146.2 -1,300 -0.86% 5,700,100 612,004,389 37,091.18 14.61 693,530 1,839,400
VIB 17.3 17.2 17.35 17.55 17.1 -100 -0.58% 10,932,100 58,548,898 3,548.42 8.04 14,800 229,210
VIC 207.2 214.5 212 218.9 209.1 +7,300 +3.52% 4,258,100 1,658,834,012 100,535.39 149.79 1,373,260 1,451,840
VID 4.94 4.95 4.95 4.95 4.94 +10 +0.2% 1,700 202,139 12.25 450.00 0 0
VIP 11.75 11.7 11.8 11.8 11.6 -50 -0.43% 125,100 801,110 48.55 12.17 0 14,000
VIX 17.05 16.85 17.1 17.2 16.3 -200 -1.17% 53,326,200 3,173,536 192.34 4.77 2,274,400 2,607,000
VJC 175.7 174.9 175.6 178 172.4 -800 -0.46% 1,053,200 103,472,822 6,271.08 46.92 64,700 106,120
VMD 14.95 15 15 15 15 +50 +0.33% 100 231,604 14.04 5.47 0 0
VND 16.55 16.25 16.55 16.65 16.1 -300 -1.81% 9,167,300 24,737,374 1,499.23 12.24 568,900 1,245,750
VNE 3.34 3.57 3.36 3.57 3.36 +230 +6.89% 1,024,000 293,215 17.77 - 1,200 0
VNG 6.99 6.99 6.99 6.99 6.99 0 0.00% 2,200 679,963 41.21 104.33 0 100
VNL 19.2 19.35 19.3 19.35 19.3 +150 +0.78% 4,400 273,618 16.58 5.12 0 0
VNM 61.8 62 62 62.5 61 +200 +0.32% 4,234,100 129,577,238 7,853.17 15.39 1,637,100 760,000
VNS 8 7.97 8 8 7.97 -30 -0.38% 4,000 540,838 32.78 14.11 800 0
VOS 12.65 12.75 12.75 12.8 12.4 +100 +0.79% 1,620,300 1,785,000 108.18 5.86 169,700 81,100
VPB 27.55 27.4 27.65 28.1 27.4 -150 -0.54% 12,903,100 217,389,507 13,175.12 9.06 590,700 3,325,400
VPD 24.9 25 25.1 25.1 25 +100 +0.4% 900 2,664,741 161.50 10.15 0 0
VPG 3.8 3.73 3.8 3.92 3.62 -70 -1.84% 156,200 329,791 19.99 - 0 0
VPH 3.78 3.9 4.03 4.03 3.88 +120 +3.17% 204,500 371,895 22.54 - 0 5,900
VPI 59 59.2 58.8 59.9 58.3 +200 +0.34% 5,878,000 18,946,935 1,148.30 48.48 389,400 368,900
VPL 83.9 83.5 85.2 85.2 82 -400 -0.48% 812,600 149,740,581 9,075.19 135.11 206,700 142,300
VPS 8.75 8.9 8.76 8.9 8.75 +150 +1.71% 6,800 217,701 13.19 9.30 0 800
VPX 27.95 27.65 28.1 28.35 27.5 -300 -1.07% 1,832,100 51,843,750 3,142.05 12.01 6,200 743,900
VRC 12.5 12.9 12.45 12.9 12.3 +400 +3.2% 10,800 645,000 39.09 1,075.00 0 0
VRE 29.95 29.05 30.3 30.45 29.05 -900 -3.01% 10,079,200 66,010,850 4,000.66 10.24 1,290,540 3,500,120
VSC 23.05 22.1 23.1 23.2 21.6 -950 -4.12% 10,788,400 8,273,585 501.43 24.07 207,500 24,300
VSH 43.25 43.25 43.2 43.3 42.65 0 0.00% 14,700 10,217,434 619.24 11.85 0 0
VSI 27 27 27 27 27 0 0.00% 1,600 356,400 21.60 10.96 0 0
VTB 14.05 13.5 14.05 14.05 13.5 -550 -3.91% 1,600 145,861 8.84 9.36 0 0
VTO 11.95 11.95 11.95 12 11.85 0 0.00% 262,400 954,407 57.84 10.45 11,000 0
VTP 67.7 68.5 69.5 69.5 67.6 +800 +1.18% 394,800 8,342,138 505.58 23.93 2,500 9,500
VVS 133 124.6 137.7 137.7 123.7 -8,400 -6.32% 222,600 2,682,015 162.55 8.35 16,400 5,700
YBM 10.3 10.3 10.3 10.3 10.3 0 0.00% 900 331,398 20.08 6.44 0 0
YEG 10.2 9.98 10.2 10.25 9.95 -220 -2.16% 1,584,200 1,914,184 116.01 23.65 500 237,100
合計 8,712,165,446 528,010.03 62,930,910 106,550,440
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ