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

2026/04/15 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 1,800.65
+25.00/+1.41%
売買高（相対取引を含む） 948,695,415 株
（前日比 +6.67%）
値上がり銘柄数 114
値下がり銘柄数 199
変わらず銘柄数 112
総銘柄数 425
売買代金（相対取引を含む） 28,266,991 百万VND
（前日比 +20.53%）
前日終値 1775.65 (04/14) 
始値 1787.24
高値 1801.83
安値 1786.65
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) 53,318,470 81,369,010 -28,050,540
VNX Allshare 2,946.78 +21.48 +0.73% VNSML 1,421.94 -6.28 -0.44% VN50Growth 1,050.54 +9.94 +0.96%
VN30 1,961.60 +15.05 +0.77% VNALL 1,869.89 +14.67 +0.79% VN Diamond 2,504.65 -18.30 -0.73%
VNMID 2,247.84 -10.75 -0.48% VNFIN Lead 2,916.19 -4.98 -0.17% VNMITECH 921.65 -4.23 -0.46%
VN100 1,892.92 +14.73 +0.78% VNFIN Select 2,974.32 -10.26 -0.34% VNDIVIDEND 1,032.45 -6.54 -0.63%
VNSHINE 899.61 -5.82 -0.64%
産業トレンド
-0.15 +0.14 -0.06 -0.14 -0.62 -1.17
+0.19 -0.30 +0.30 +0.08 +0.74 - -
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（2026/04/15 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 7.1 7.12 7.11 7.24 7.1 +20 +0.28% 1,423,300 2,803,448 167.87 7.37 108,200 81,000
AAM 6.69 6.69 6.3 6.69 6.3 0 0.00% 700 69,918 4.19 39.82 0 0
AAT 2.94 2.94 2.94 2.95 2.89 0 0.00% 29,800 208,208 12.47 8.78 0 0
ABR 13 13 13 13 13 0 0.00% 100 260,000 15.57 17.45 0 0
ABS 2.99 2.98 2.99 3 2.94 -10 -0.33% 233,900 238,400 14.28 - 0 0
ABT 60 60 60 60.2 60 0 0.00% 4,800 706,635 42.31 5.33 0 0
ACB 24 23.8 24.15 24.2 23.8 -200 -0.83% 7,254,600 122,252,427 7,320.50 7.88 150,020 1,406,300
ACC 12.4 12.4 12.2 12.75 12.15 0 0.00% 9,100 1,302,000 77.96 25.00 0 0
ACG 33.6 33.95 33.6 33.95 33.6 +350 +1.04% 7,000 5,119,251 306.54 10.16 300 0
ACL 12.85 12.45 12.5 13.5 12.4 -400 -3.11% 10,400 624,480 37.39 18.23 1,000 100
ADG 8.62 8.62 8.62 8.62 8.62 0 0.00% 400 184,300 11.04 9.81 0 0
ADP 22.9 22.8 22.7 23.05 22.7 -100 -0.44% 1,200 525,309 31.46 6.87 0 0
ADS 9.07 9.11 9.1 9.23 9.04 +40 +0.44% 173,200 695,956 41.67 7.20 0 0
AFX 10.75 10.7 10.7 10.7 10.6 -50 -0.47% 63,800 374,500 22.43 7.91 0 0
AGG 12.9 12.95 12.9 13.05 12.85 +50 +0.39% 280,800 2,104,739 126.03 5.55 29,600 1,500
AGR 15.05 14.95 15.15 15.15 14.95 -100 -0.66% 471,500 3,413,261 204.39 26.60 300 14,300
ANT 35.6 35.6 35.6 35.7 35.3 0 0.00% 9,700 854,532 51.17 6.06 0 0
ANV 24.9 24.45 25.3 25.3 24.45 -450 -1.81% 636,400 6,509,953 389.82 6.51 15,100 101,500
APG 5.3 5.24 5.33 5.35 5.24 -60 -1.13% 375,400 1,171,779 70.17 218.33 7,500 3,100
APH 5.58 5.62 5.56 5.63 5.56 +40 +0.72% 195,900 1,370,630 82.07 8.38 0 0
ASG 16.75 17.1 16.8 17.1 16.8 +350 +2.09% 200 1,552,418 92.96 19.50 0 0
ASM 5.94 5.89 5.98 5.98 5.89 -50 -0.84% 256,900 2,398,374 143.62 58.90 800 60
ASP 6 5.9 5.99 6 5.88 -100 -1.67% 199,900 220,303 13.19 15.78 0 2,600
AST 70 69 70 70 69 -1,000 -1.43% 2,900 3,105,000 185.93 12.88 1,000 800
BAF 35.75 36.3 36 36.5 35.75 +550 +1.54% 4,159,400 11,035,986 660.84 72.75 93,500 0
BCE 11 11 11 11.05 10.8 0 0.00% 30,900 385,000 23.05 4.30 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 55.5 54.6 55.8 55.8 54.6 -900 -1.62% 612,800 56,511,000 3,383.89 16.81 25,700 203,600
BFC 58.3 58.3 58.3 58.8 57.4 0 0.00% 189,500 3,332,894 199.57 11.95 9,500 3,200
BHN 30 30 29.4 30 29.4 0 0.00% 1,900 6,954,000 416.41 14.88 0 0
BIC 23.55 23.65 23.6 23.65 23.45 +100 +0.42% 99,300 4,778,886 286.16 8.68 0 12,300
BID 40.4 40.3 40.75 41 40.3 -100 -0.25% 6,296,700 282,960,885 16,943.77 10.68 502,120 1,203,100
BKG 2.6 2.6 2.6 2.62 2.59 0 0.00% 23,300 186,183 11.15 18.44 0 0
BMC 13.45 13.45 13.5 13.5 13.4 0 0.00% 6,600 166,681 9.98 21.15 0 0
BMI 15.8 15.85 15.8 16.1 15.8 +50 +0.32% 282,700 2,386,180 142.89 10.79 14,900 0
BMP 143.3 142.8 146 146 142.8 -500 -0.35% 219,600 11,689,742 699.98 9.51 2,210 59,500
BRC 12.1 12.5 12.25 12.5 12.25 +400 +3.31% 7,400 154,687 9.26 7.44 0 0
BSI 37.1 36.95 37.55 37.55 36.95 -150 -0.40% 241,000 9,066,272 542.89 18.36 200 15,800
BSR 26.3 26.15 26.3 26.95 25.9 -150 -0.57% 11,319,000 130,940,887 7,840.77 25.14 430,700 1,657,200
BTP 8.4 8.46 8.45 8.46 8.4 +60 +0.71% 12,500 511,708 30.64 12.02 0 0
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
BVH 75.2 74 76 76.4 73.9 -1,200 -1.60% 582,300 54,931,885 3,289.33 19.37 6,200 138,620
BWE 43.6 43.65 43.65 43.65 43.55 +50 +0.11% 103,900 9,599,885 574.84 11.67 900 34,400
C32 10.3 10.5 10.5 10.5 10.3 +200 +1.94% 365,600 315,612 18.90 6.02 0 0
C47 10.4 10.6 10.4 10.6 10.15 +200 +1.92% 22,500 385,228 23.07 7.37 0 0
CCC 7.85 7.85 7.9 7.9 7.8 0 0.00% 5,400 322,282 19.30 7.48 0 0
CCI 19.65 0 0 0.00% - 344,683 20.64 - 0 0
CCL 5 5 5 5.02 4.97 0 0.00% 37,800 297,907 17.84 11.66 0 0
CDC 24.8 26.3 24.8 26.3 24.5 +1,500 +6.05% 1,629,100 1,387,921 83.11 74.29 7,000 4,200
CHP 28 28.3 28.1 28.3 28 +300 +1.07% 9,100 4,461,724 267.17 10.18 0 0
CIG 6.25 6.12 6.25 6.3 5.92 -130 -2.08% 9,700 312,364 18.70 2.75 0 0
CII 19.75 19.4 19.9 20.4 19.4 -350 -1.77% 32,093,600 13,036,515 780.63 98.98 326,400 56,610
CKG 8.78 8.75 8.8 8.8 8.7 -30 -0.34% 23,800 1,415,816 84.78 12.72 0 0
CLC 54.5 54.5 54.5 56.3 54.5 0 0.00% 12,300 1,428,313 85.53 7.85 0 0
CLL 29.8 29.8 29.7 29.8 29.7 0 0.00% 3,300 1,013,200 60.67 10.79 0 0
CLW 48 0 0 0.00% - 624,000 37.37 - 0 0
CMG 29.45 29.1 29.8 29.9 29.05 -350 -1.19% 299,000 6,777,416 405.83 20.38 3,000 17,700
CMV 8 0 0 0.00% - 145,247 8.70 - 0 0
CMX 6 6 6 6.06 6 0 0.00% 67,200 611,394 36.61 9.09 0 0
CNG 24.6 24.6 24.4 24.9 24.05 0 0.00% 21,800 863,443 51.70 15.93 600 2,100
COM 35 0 0 0.00% - 494,222 29.59 - 0 0
CRC 9.2 9.19 9.12 9.41 9 -10 -0.11% 4,355,500 980,572 58.72 10.33 1,800 1,700
CRE 7.89 7.8 7.9 7.9 7.65 -90 -1.14% 502,000 3,616,692 216.57 49.37 0 6,300
CRV 29.55 0 0 0.00% - 20,312,666 1,216.33 - 0 0
CSM 12.4 12.35 12.4 12.5 12.35 -50 -0.40% 168,800 1,279,772 76.63 30.05 0 700
CSV 28.3 27.7 28.5 28.5 27.7 -600 -2.12% 560,200 3,060,848 183.28 16.27 10,500 18,100
CTD 83.8 82.2 84 84.4 82.2 -1,600 -1.91% 547,500 8,754,333 524.21 18.03 0 600
CTF 18.1 18.5 18.15 18.5 18.1 +400 +2.21% 292,400 1,769,596 105.96 194.74 26,600 5,200
CTG 34.9 35.05 35.2 35.3 34.85 +150 +0.43% 5,586,500 272,231,410 16,301.28 7.87 1,421,850 413,700
CTI 22.85 22.75 22.9 23.1 22.7 -100 -0.44% 358,900 1,433,250 85.82 10.08 0 200
CTR 87 87 87 87.5 85.9 0 0.00% 308,400 9,951,571 595.90 16.59 2,900 20,200
CTS 28.05 27.8 28.2 28.5 27.8 -250 -0.89% 767,700 5,912,878 354.06 10.24 22,300 2,800
CVT 26.9 25.95 25.95 25.95 25.95 -950 -3.53% 200 952,129 57.01 19.05 0 0
D2D 36.6 36.35 36.6 36.6 36.35 -250 -0.68% 64,200 1,099,942 65.86 4.83 2,100 41,500
DAH 3.12 3.08 3.13 3.13 3.04 -40 -1.28% 61,900 259,336 15.53 38.02 0 0
DAT 8.62 0 0 0.00% - 596,748 35.73 - 0 0
DBC 24.2 23.7 24.2 24.25 23.65 -500 -2.07% 3,364,400 9,121,340 546.19 6.05 0 20,600
DBD 50.5 50.4 50.1 50.8 50.1 -100 -0.20% 4,500 4,762,259 285.17 18.85 100 0
DBT 10.95 10.95 10.9 10.95 10.6 0 0.00% 9,000 240,542 14.40 17.83 0 0
DC4 9.14 9.12 9.16 9.18 9.1 -20 -0.22% 153,500 895,910 53.65 4.49 7,100 70
DCL 39.9 37.15 37.15 39.4 37.15 -2,750 -6.89% 1,221,600 2,713,474 162.48 139.14 0 0
DCM 46 44.45 46.2 46.4 44.45 -1,550 -3.37% 5,240,700 23,531,830 1,409.09 13.88 277,850 1,834,100
DGC 56.3 54.6 56.4 56.7 54.6 -1,700 -3.02% 2,341,800 20,735,901 1,241.67 7.39 22,810 559,300
DGW 45.6 44.65 45.8 46.1 44.55 -950 -2.08% 1,483,000 9,875,182 591.33 17.92 48,070 410,400
DHA 46.3 46.3 46.3 47.1 46.3 0 0.00% 48,700 681,586 40.81 6.21 3,000 8,000
DHC 36.4 36.05 36.45 36.45 36 -350 -0.96% 225,600 3,482,113 208.51 9.04 33,900 26,450
DHG 99.5 99.6 100 100 99.4 +100 +0.1% 10,400 13,022,309 779.78 15.79 0 0
DHM 7.68 7.6 7.68 7.75 7.6 -80 -1.04% 20,000 262,471 15.72 45.51 0 0
DIG 14.75 14.65 14.75 15 14.65 -100 -0.68% 12,867,500 11,667,717 698.67 14.83 25,100 401,700
DLG 2.95 2.91 2.96 2.96 2.9 -40 -1.36% 943,600 870,991 52.16 2.39 0 56,200
DMC 60 60 59.5 60 59.5 0 0.00% 400 2,083,648 124.77 12.36 0 0
DPG 44 43 44.1 44.1 43 -1,000 -2.27% 643,200 5,099,245 305.34 13.41 0 17,300
DPM 28.7 28.35 28.8 29 28.3 -350 -1.22% 4,142,400 19,275,874 1,154.24 19.87 138,400 1,166,100
DPR 40.45 41 40.85 41.6 40.7 +550 +1.36% 574,700 3,562,323 213.31 12.33 33,500 6,200
DQC 9 9 9.14 9.15 8.8 0 0.00% 17,800 248,023 14.85 73.17 0 0
DRC 13.55 13.55 13.6 13.65 13.5 0 0.00% 188,800 2,092,517 125.30 17.67 0 0
DRH 2.51 2.47 2.55 2.55 2.44 -40 -1.59% 682,300 305,558 18.30 - 0 16,000
DRL 45.9 45.65 45.9 45.9 45.65 -250 -0.54% 2,500 433,675 25.97 9.69 0 0
DSC 12.85 13 12.9 13.1 12.9 +150 +1.17% 35,000 3,620,132 216.77 10.25 0 0
DSE 23.9 23.9 24.1 24.3 23.9 0 0.00% 404,700 8,188,140 490.31 31.95 0 3,900
DSN 38.7 38.7 38.7 38.7 38.7 0 0.00% 600 467,612 28.00 6.79 0 0
DTA 3.6 3.59 3.72 3.72 3.5 -10 -0.28% 11,900 64,835 3.88 43.25 0 0
DTL 11.45 11.6 11.45 11.6 11.45 +150 +1.31% 800 703,319 42.11 - 0 0
DTT 16.5 0 0 0.00% - 134,505 8.05 - 0 0
DVP 72.3 72.3 72.3 73 72.3 0 0.00% 8,500 2,892,000 173.17 8.55 1,000 0
DXG 15.35 15.25 15.45 15.75 15.25 -100 -0.65% 19,492,100 16,963,859 1,015.80 71.26 1,084,500 775,930
DXS 7.69 7.59 7.75 7.9 7.59 -100 -1.30% 2,893,100 4,395,393 263.20 12.89 0 186,200
DXV 3.91 3.98 4.04 4.04 3.9 +70 +1.79% 6,400 39,402 2.36 48.54 0 0
E1VFVN30 34.38 34.64 34.5 34.78 34.48 +260 +0.76% 1,013,300 - - - 661,420 478,500
EIB 23 22.7 23.15 23.3 22.7 -300 -1.30% 12,013,700 42,283,758 2,531.96 37.21 106,110 289,000
ELC 18.5 18.05 18.55 18.6 18.05 -450 -2.43% 311,100 1,986,722 118.97 13.93 100 16,300
EVE 10.45 10.25 10.4 10.45 10.25 -200 -1.91% 14,000 430,293 25.77 10.97 1,200 5,500
EVF 13.85 14 14.05 14.6 13.9 +150 +1.08% 17,449,600 10,647,921 637.60 12.47 643,840 38,300
EVG 6.94 6.93 6.96 7.09 6.91 -10 -0.14% 537,000 1,491,681 89.32 18.93 43,700 9,800
FCM 3.32 3.27 3.35 3.35 3.25 -50 -1.51% 29,600 151,161 9.05 8.96 0 3,300
FCN 13.8 13.8 13.8 13.95 13.65 0 0.00% 1,235,200 2,172,658 130.10 68.66 130,200 0
FDC 17.4 18.55 18.55 18.55 18.55 +1,150 +6.61% 100 716,586 42.91 3.34 0 0
FIR 5.12 5.24 5.12 5.29 5.06 +120 +2.34% 298,700 370,309 22.17 187.14 0 2,600
FIT 4.27 4.25 4.29 4.35 4.25 -20 -0.47% 354,300 1,444,715 86.51 36.02 0 0
FMC 37.95 38 37.95 38.25 37.7 +50 +0.13% 17,200 2,484,778 148.79 7.13 2,000 1,900
FPT 76.2 75.1 76.9 77 75 -1,100 -1.44% 10,047,800 127,933,385 7,660.68 14.40 653,200 6,359,330
FRT 150.5 151 152 152 148.7 +500 +0.33% 271,900 25,715,570 1,539.85 32.45 8,820 120,400
FTS 27.95 27.75 28.2 28.4 27.75 -200 -0.72% 617,500 9,615,320 575.77 23.90 19,800 25,000
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 7.79 7.78 7.79 7.79 7.78 -10 -0.13% 300 - - - 0 200
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.8 14.8 14.7 15.8 14.5 0 0.00% 41,500 - - - 2,100 347,100
FUEFCV50 14.67 14.68 14.68 14.68 14.68 +10 +0.07% 100 - - - 0 0
FUEIP100 12.85 12.85 12.85 12.85 12.85 0 0.00% 500 - - - 0 100
FUEKIV30 13.14 13.25 13.14 13.25 13.14 +110 +0.84% 600 - - - 200 0
FUEKIVFS 17.42 0 0 0.00% - - - - 0 0
FUEKIVND 13.59 13.79 13.79 13.79 13.79 +200 +1.47% 100 - - - 0 100
FUEMAV30 23.55 23.74 23.57 23.74 23.57 +190 +0.81% 17,100 - - - 15,000 13,900
FUEMAVND 15.64 15.52 15.68 15.68 15.52 -120 -0.77% 3,000 - - - 2,400 0
FUESSV30 24.18 24.35 24.2 24.5 24.18 +170 +0.7% 12,300 - - - 4,500 300
FUESSV50 30.4 29.8 30.4 30.4 29.25 -600 -1.97% 6,200 - - - 1,000 1,100
FUESSVFL 29.97 29.9 30.2 30.2 29.8 -70 -0.23% 10,300 - - - 3,300 0
FUETCC50 14.52 14.74 14.15 14.74 14.15 +220 +1.52% 6,400 - - - 0 0
FUETPVND 11.08 11.09 11.09 11.09 11.09 +10 +0.09% 400 - - - 0 0
FUEVFVND 37.06 37 37.3 37.4 37 -60 -0.16% 155,100 - - - 19,600 95,800
FUEVN100 25.47 25.9 25.35 25.99 25.35 +430 +1.69% 505,600 - - - 64,000 53,200
GAS 79.3 79.2 79.8 80.5 79.1 -100 -0.13% 1,038,400 191,105,621 11,443.45 17.04 186,340 118,300
GDT 19.2 19.2 19.2 19.2 19.1 0 0.00% 4,300 473,284 28.34 6.56 0 0
GEE 195 194.5 196.3 200.2 193.1 -500 -0.26% 728,300 71,186,991 4,262.69 21.80 12,500 5,800
GEG 15.45 15.35 15.55 15.55 15.35 -100 -0.65% 935,100 6,367,247 381.27 8.83 10,550 3,500
GEL 35.25 34.3 35.5 35.7 34.3 -950 -2.70% 5,185,800 30,527,000 1,827.96 56.41 4,500 166,200
GEX 41.05 40 41.5 41.5 39.8 -1,050 -2.56% 9,638,700 36,095,958 2,161.43 24.42 399,000 460,800
GHC 27.2 27.35 27.3 27.35 27.2 +150 +0.55% 6,800 1,303,569 78.06 8.12 0 0
GIL 13.95 13.85 14.1 14.1 13.85 -100 -0.72% 225,200 1,407,108 84.26 43.55 7,900 1,500
GMD 74.4 74.3 75 75.2 73.8 -100 -0.13% 1,076,100 31,688,587 1,897.52 19.35 447,600 212,500
GMH 7.82 7.7 7.7 7.77 7.7 -120 -1.53% 300 127,050 7.61 7.13 0 0
GSP 11.2 11.15 11.15 11.25 11.15 -50 -0.45% 34,500 752,815 45.08 8.56 0 0
GTA 9 0 0 0.00% - 88,470 5.30 - 0 0
GVR 32.7 33 33.1 33.15 31.9 +300 +0.92% 3,427,600 132,000,000 7,904.19 26.40 3,000 893,900
HAG 16.9 16.7 17.1 17.1 16.65 -200 -1.18% 4,478,600 21,165,568 1,267.40 - 72,000 760,500
HAH 55 54.4 55.1 55.4 54.4 -600 -1.09% 645,200 10,109,718 605.37 7.96 600 5,200
HAP 7.39 7.29 7.1 7.3 7.1 -100 -1.35% 9,100 808,769 48.43 - 0 1,000
HAR 3.63 3.67 3.63 3.69 3.63 +40 +1.1% 133,900 351,161 21.03 20.50 0 22,700
HAS 8.1 0 0 0.00% - 63,180 3.78 - 0 0
HAX 10.6 10.55 10.65 10.7 10.45 -50 -0.47% 278,000 1,133,489 67.87 363.79 6,100 53,900
HCD 7.95 8.1 8 8.2 7.96 +150 +1.89% 219,600 299,366 17.93 14.94 1,200 0
HCM 25.95 26.85 26.1 27.1 26.1 +900 +3.47% 33,493,000 28,996,837 1,736.34 18.29 23,600 500,320
HDB 26.1 26.35 26.4 26.5 26.15 +250 +0.96% 11,295,700 131,889,031 7,897.55 7.35 858,110 282,840
HDC 18.9 18.85 19 19.45 18.85 -50 -0.26% 3,396,700 3,765,374 225.47 5.30 54,200 13,800
HDG 28.65 28.4 28.85 29.15 28.3 -250 -0.87% 2,504,200 10,506,950 629.16 13.64 108,500 155,420
HHP 12.45 12.45 12.35 12.5 12.25 0 0.00% 901,300 1,077,602 64.53 24.95 20,500 5,100
HHS 13.95 13.8 14 14.2 13.6 -150 -1.08% 2,600,200 5,961,406 356.97 1.57 52,200 4,500
HHV 12.95 12.9 13 13.2 12.9 -50 -0.39% 8,388,800 7,058,445 422.66 10.39 621,400 36,400
HID 4.99 4.89 5 5.07 4.8 -100 -2.00% 578,100 375,338 22.48 68.87 10,500 36,400
HII 5.49 5.48 5.49 5.49 5.43 -10 -0.18% 316,100 403,673 24.17 7.95 0 500
HMC 11.85 11.65 11.75 11.75 11.65 -200 -1.69% 6,600 318,045 19.04 10.18 0 0
HNA 22 23.15 23.15 23.15 23.15 +1,150 +5.23% 100 5,445,626 326.09 11.44 0 0
HPA 38.1 37.8 38.1 38.15 37.5 -300 -0.79% 77,200 10,773,000 645.09 6.46 0 15,100
HPG 28.55 28.05 28.7 28.75 28.05 -500 -1.75% 29,753,200 215,296,817 12,892.02 14.22 2,919,040 3,908,000
HPX 4.96 4.9 5.05 5.05 4.9 -60 -1.21% 406,500 1,490,426 89.25 12.63 1,100 1,700
HQC 2.65 2.63 2.65 2.69 2.63 -20 -0.75% 2,677,700 1,516,456 90.81 21.56 130,700 96,500
HRC 46.9 43.65 46.9 46.9 43.65 -3,250 -6.93% 3,100 1,318,519 78.95 37.53 0 0
HSG 16.4 16.2 16.55 16.6 16.1 -200 -1.22% 6,408,300 10,059,913 602.39 14.25 675,350 402,510
HSL 5.4 5.18 5.45 5.45 5.15 -220 -4.07% 359,100 199,779 11.96 29.60 0 0
HT1 15.6 15.4 16.05 16.05 15.4 -200 -1.28% 514,100 5,876,485 351.89 21.48 8,800 73,900
HTG 41.95 42.1 42.3 42.3 42 +150 +0.36% 1,000 1,515,714 90.76 5.62 0 0
HTI 23.75 23.85 23.8 23.85 23.6 +100 +0.42% 85,400 595,038 35.63 3.58 11,300 59,200
HTL 23 23 23 23.1 22.2 0 0.00% 5,900 276,000 16.53 11.10 5,000 0
HTN 7.16 7.25 7.37 7.37 7.21 +90 +1.26% 226,500 646,094 38.69 36.43 1,600 100
HTV 12.55 13.2 12.55 13.2 12.25 +650 +5.18% 8,200 172,973 10.36 10.90 0 0
HU1 6 6.4 6.42 6.42 6.39 +400 +6.67% 1,000 64,000 3.83 16.98 0 0
HUB 13.9 13.9 13.9 13.95 13.9 0 0.00% 6,200 420,376 25.17 6.35 0 0
HVH 11.85 11.95 12.45 12.45 11.9 +100 +0.84% 154,300 758,698 45.43 12.41 0 0
HVN 22.35 22.9 23 23 22.8 +550 +2.46% 1,264,800 71,253,309 4,266.67 7.77 1,000 28,300
ICT 17.9 17.8 17.8 17.8 17.8 -100 -0.56% 4,000 572,893 34.30 18.02 0 0
IDI 6.77 6.71 6.77 6.84 6.69 -60 -0.89% 282,200 1,832,989 109.76 14.31 22,700 5,900
IJC 10.7 10.55 10.7 10.8 10.55 -150 -1.40% 2,205,600 6,642,076 397.73 8.00 18,800 144,500
ILB 21.45 21.6 21.45 21.6 21.35 +150 +0.7% 7,400 825,109 49.41 8.18 0 400
IMP 56 55.9 56.2 56.2 55.8 -100 -0.18% 28,200 8,609,101 515.52 28.29 400 0
ITC 12.3 12.15 12.3 12.5 12.15 -150 -1.22% 89,700 1,165,611 69.80 23.78 0 0
ITD 16.2 16.25 16.25 16.25 16.15 +50 +0.31% 2,400 425,308 25.47 8.83 0 0
JVC 4.32 4.32 4.39 4.39 4.3 0 0.00% 191,800 486,001 29.10 9.73 400 5,200
KBC 33.8 33.3 33.95 33.95 33.2 -500 -1.48% 2,322,700 31,360,433 1,877.87 13.59 166,600 261,400
KDC 48.85 48.45 48.85 49 47.05 -400 -0.82% 392,300 14,041,116 840.79 26.87 31,900 2,500
KDH 26.2 26.55 26.3 26.95 26.3 +350 +1.34% 7,877,300 29,794,806 1,784.12 30.52 1,051,600 60,020
KHG 5.62 5.6 5.64 5.67 5.57 -20 -0.36% 10,440,100 2,516,837 150.71 36.60 21,000 16,600
KHP 10.55 10.45 10.6 10.6 10.4 -100 -0.95% 20,700 630,937 37.78 11.13 0 0
KLB 14.15 14.05 14.2 14.35 14.05 -100 -0.71% 174,800 8,126,106 486.59 4.38 0 0
KMR 2.72 2.72 2.71 2.73 2.7 0 0.00% 15,300 154,708 9.26 30.91 0 0
KOS 38.75 38.75 38.75 39.1 38.75 0 0.00% 586,500 8,388,652 502.31 440.34 2,400 0
KSB 16.85 16.55 17 17.1 16.55 -300 -1.78% 1,475,100 1,894,043 113.42 14.09 0 70,900
L10 25.2 0 0 0.00% - 246,708 14.77 - 0 0
LAF 16.85 16.85 16.85 16.85 16.85 0 0.00% 700 256,592 15.36 6.73 0 0
LBM 29.7 29.95 29.7 30.3 29.6 +250 +0.84% 6,800 1,198,000 71.74 8.43 900 400
LCG 10.25 10.15 10.3 10.4 10.1 -100 -0.98% 2,125,100 2,097,012 125.57 14.86 151,600 0
LDG 3.61 3.62 3.63 3.66 3.6 +10 +0.28% 765,500 925,329 55.41 10.00 400 4,600
LGC 60.7 60.7 60.7 60.7 60.7 0 0.00% 400 12,876,310 771.04 23.44 0 0
LGL 5.45 5.69 5.77 5.77 5.6 +240 +4.4% 30,600 293,018 17.55 14.33 0 0
LHG 28.2 28.4 28.2 28.5 28.15 +200 +0.71% 105,600 1,420,341 85.05 5.56 3,700 0
LIX 31.7 31.7 32.4 32.4 31.5 0 0.00% 90,600 2,054,160 123.00 11.46 100 2,200
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 48 47.7 48.6 48.7 47.7 -300 -0.63% 985,700 142,493,356 8,532.54 12.47 505,500 49,600
LSS 8.5 8.54 8.51 8.55 8.45 +40 +0.47% 70,400 732,233 43.85 6.31 0 0
MBB 26.7 26.6 26.7 26.85 26.6 -100 -0.37% 11,553,900 214,262,998 12,830.12 8.00 2,514,000 1,182,100
MCH 140 140 140 140 139 0 0.00% 319,800 181,224,535 10,851.77 25.19 5,400 400
MCM 25.55 25.6 25.7 25.7 25.4 +50 +0.2% 20,000 2,816,000 168.62 14.50 0 0
MCP 27.7 27.75 27.7 27.8 27.6 +50 +0.18% 25,800 551,341 33.01 59.55 0 0
MDG 38.9 39 38.9 39 38.9 +100 +0.26% 3,100 402,666 24.11 9.35 0 0
MHC 9.76 9.76 9.4 9.86 9.4 0 0.00% 10,900 424,328 25.41 2.59 0 0
MIG 18.8 18.5 18.7 18.8 18.4 -300 -1.60% 147,900 3,912,814 234.30 11.91 0 28,120
MSB 12.7 12.55 12.75 12.95 12.55 -150 -1.18% 13,069,700 39,156,000 2,344.67 6.96 239,200 129,500
MSH 37.1 36.6 37.4 37.4 36.6 -500 -1.35% 260,800 4,118,269 246.60 6.71 16,000 26,500
MSN 77.6 77.2 78.4 78.4 77 -400 -0.52% 4,323,100 117,381,977 7,028.86 28.49 411,900 125,910
MWG 81.6 80 82 82 80 -1,600 -1.96% 3,798,700 117,473,882 7,034.36 16.76 170,800 660,900
NAB 13.5 13.5 13.5 13.55 13.4 0 0.00% 1,397,700 23,161,767 1,386.93 5.54 160,600 36,900
NAF 50.4 50 50.6 51.3 49.8 -400 -0.79% 759,800 3,059,100 183.18 19.49 27,200 45,400
NBB 18.3 18.1 18.3 18.3 18.05 -200 -1.09% 17,900 1,812,892 108.56 203.37 0 100
NCT 90.9 90.9 91 91.4 90.9 0 0.00% 8,000 2,378,465 142.42 6.72 0 900
NHA 13.7 13.65 13.8 14 13.65 -50 -0.36% 217,900 884,369 52.96 8.07 3,700 0
NHH 10.25 10.15 10.3 10.4 10 -100 -0.98% 59,700 1,146,585 68.66 7.89 0 100
NHT 12 12.45 12.05 12.45 12.05 +450 +3.75% 6,300 298,846 17.89 6.19 0 0
NKG 15.05 14.8 15.25 15.35 14.75 -250 -1.66% 7,230,800 6,624,049 396.65 32.74 31,700 383,700
NLG 29.15 28.95 29.2 29.6 28.95 -200 -0.69% 3,431,500 14,043,569 840.93 21.24 284,510 10,100
NNC 47.95 48 47.95 48.15 47.4 +50 +0.1% 53,000 1,052,160 63.00 7.82 0 2,200
NO1 5.7 5.65 5.7 5.73 5.65 -50 -0.88% 85,200 135,600 8.12 17.77 0 0
NSC 77 75.5 75 75.5 75 -1,500 -1.95% 500 1,326,876 79.45 6.15 0 0
NT2 26.35 26.1 26.4 26.5 26.1 -250 -0.95% 552,700 7,513,564 449.91 6.82 86,400 125,200
NTC 143 143 143 143.5 142.5 0 0.00% 2,700 3,431,997 205.51 10.66 0 0
NTL 16.05 16.05 16.15 16.3 16 0 0.00% 383,900 1,957,777 117.23 120.68 14,800 21,000
NVL 17.1 17.5 17.4 18.2 17.4 +400 +2.34% 36,700,200 39,060,325 2,338.94 20.18 3,864,720 2,137,400
NVT 8 0 0 0.00% - 724,000 43.35 - 0 0
OCB 11.6 11.5 11.65 11.75 11.45 -100 -0.86% 2,497,300 30,625,101 1,833.84 7.70 176,000 54,300
OGC 2.97 2.96 2.98 3.02 2.96 -10 -0.34% 421,100 888,000 53.17 13.21 7,000 4,000
OPC 23.8 0 0 0.00% - 1,524,411 91.28 - 0 0
ORS 13.8 13.6 13.9 14 13.55 -200 -1.45% 1,922,900 8,485,460 508.11 38.64 5,400 8,200
PAC 24.6 24 24.75 24.75 24 -600 -2.44% 630,400 1,672,976 100.18 15.80 2,800 49,400
PAN 31.35 31.3 31.5 32 31.3 -50 -0.16% 276,700 6,538,406 391.52 10.21 16,700 14,400
PC1 27.45 27.4 27.6 27.9 27.3 -50 -0.18% 4,995,100 11,269,218 674.80 12.26 99,100 106,000
PDN 108.9 108 108.9 110 108 -900 -0.83% 6,400 6,001,109 359.35 14.69 0 0
PDR 16.45 16.45 16.5 16.85 16.4 0 0.00% 13,313,900 16,413,964 982.87 30.81 535,400 254,600
PDV 9.33 9.32 9.33 9.33 9.31 -10 -0.11% 5,000 739,215 44.26 7.43 0 0
PET 48.5 48 49 49.05 47.3 -500 -1.03% 359,800 5,122,662 306.75 20.83 0 0
PGC 13.85 13.85 13.85 13.9 13.85 0 0.00% 32,700 835,699 50.04 11.48 0 0
PGD 23.8 23.7 23.95 23.95 23.7 -100 -0.42% 700 2,346,236 140.49 15.01 0 0
PGI 19.6 0 0 0.00% - 2,173,577 130.15 - 0 0
PGV 24 24 24.2 24.2 23.85 0 0.00% 3,700 26,963,233 1,614.56 7.25 0 0
PHC 5.01 5.05 5.12 5.12 4.96 +40 +0.8% 48,500 255,944 15.33 11.56 0 0
PHR 62.3 61.8 62.8 62.8 61.7 -500 -0.80% 130,800 8,373,850 501.43 19.06 7,100 8,300
PIT 7.68 7.75 7.68 8.21 7.16 +70 +0.91% 8,700 110,129 6.59 - 0 0
PJT 8.65 8.5 8.5 8.5 8.5 -150 -1.73% 200 211,504 12.66 11.36 0 0
PLP 4.76 4.7 4.77 4.77 4.69 -60 -1.26% 107,500 422,999 25.33 11.44 0 0
PLX 40.15 39.8 40.15 40.7 39.65 -350 -0.87% 2,864,800 50,569,571 3,028.12 27.04 114,900 119,200
PMG 7.29 7.3 7.1 7.3 7.1 +10 +0.14% 800 338,255 20.25 16.37 0 0
PNC 26 0 0 0.00% - 280,783 16.81 - 0 0
PNJ 109.5 109.2 110.1 112.5 109 -300 -0.27% 551,200 37,253,482 2,230.75 14.27 3,070 22,500
POW 13.15 13.05 13.2 13.25 13.05 -100 -0.76% 10,253,100 40,035,386 2,397.33 14.98 1,580,000 87,830
PPC 10.2 10.2 10.3 10.3 10.15 0 0.00% 454,800 3,270,253 195.82 19.81 40,500 2,700
PTB 49.75 50 49.8 50.9 49.55 +250 +0.5% 113,300 4,016,304 240.50 6.73 11,800 4,200
PTC 7.5 7.5 7.5 7.66 7.5 0 0.00% 5,000 241,437 14.46 4.94 0 900
PTL 2.91 2.88 2.9 2.9 2.81 -30 -1.03% 18,000 288,000 17.25 - 0 0
PVD 33.25 32.85 33.15 33.5 32.6 -400 -1.20% 3,170,500 18,260,658 1,093.45 21.32 160,400 865,800
PVP 14.55 14.45 14.5 14.55 14.45 -100 -0.69% 240,300 1,498,500 89.73 8.16 1,700 500
PVT 21.85 21.35 21.85 22.05 21.35 -500 -2.29% 7,308,400 10,033,032 600.78 10.29 417,100 980,100
QCG 13.9 13.8 13.75 14.15 13.7 -100 -0.72% 597,300 3,796,782 227.35 22.15 13,400 3,800
QNP 32.55 0 0 0.00% - 1,315,344 78.76 - 0 0
RAL 89.1 89.4 89 89.4 89 +300 +0.34% 4,200 2,105,139 126.06 5.83 0 0
REE 65.9 64.9 66.8 66.8 64.5 -1,000 -1.52% 1,037,100 35,153,613 2,105.01 13.90 42,700 0
RYG 10.5 10.85 10.45 10.85 10.35 +350 +3.33% 330,400 488,250 29.24 13.07 0 13,800
S4A 34 33.6 33.6 33.6 33.6 -400 -1.18% 100 1,417,920 84.91 9.73 0 0
SAB 45.15 46.15 45.65 46.35 45.15 +1,000 +2.21% 805,700 59,190,253 3,544.33 13.79 173,900 21,100
SAM 7 6.9 7.01 7.02 6.9 -100 -1.43% 100,200 2,621,731 156.99 27.49 5,500 3,000
SAV 14.5 14.35 14 14.35 13.85 -150 -1.03% 15,200 373,580 22.37 38.47 0 300
SBA 28.3 28.3 28.25 28.35 28.25 0 0.00% 6,200 1,711,818 102.50 10.09 0 0
SBG 11.7 11.7 11.8 11.9 11.35 0 0.00% 101,900 585,000 35.03 15.25 0 8,000
SBT 21.9 21.9 21.9 21.9 21.65 0 0.00% 414,700 19,200,254 1,149.72 26.32 15,700 0
SBV 6.99 6.9 6.53 6.9 6.53 -90 -1.29% 700 197,961 11.85 - 0 0
SC5 15.65 0 0 0.00% - 234,492 14.04 - 0 0
SCR 6.39 6.39 6.42 6.43 6.31 0 0.00% 2,971,400 2,751,502 164.76 36.10 0 0
SCS 54 54.3 54.1 54.6 54.1 +300 +0.56% 128,300 5,542,780 331.90 7.63 58,800 8,800
SFC 18 0 0 0.00% - 203,246 12.17 - 0 0
SFG 10.9 0 0 0.00% - 522,081 31.26 - 0 0
SFI 27.6 28.3 27.7 28.3 27.7 +700 +2.54% 700 688,031 41.20 7.31 0 300
SGN 51.4 51.3 51.4 51.9 51.2 -100 -0.19% 15,500 1,718,478 102.90 9.72 6,600 200
SGR 15.8 15.75 15.8 15.95 15.75 -50 -0.32% 124,800 1,100,531 65.90 13.38 15,800 0
SGT 15.5 15.35 15.6 15.6 15 -150 -0.97% 4,200 2,271,849 136.04 6.83 0 0
SHA 3.97 3.99 3.97 3.99 3.97 +20 +0.5% 300 140,123 8.39 8.36 0 0
SHB 15.1 15.4 15.1 15.4 14.95 +300 +1.99% 71,780,700 70,743,039 4,236.11 5.91 183,910 679,730
SHI 14.2 14.25 14.3 14.3 14.15 +50 +0.35% 213,000 2,421,781 145.02 48.14 2,100 0
SHP 34.2 34.4 34.2 34.5 34.2 +200 +0.58% 3,000 3,481,499 208.47 12.14 0 0
SIP 60.6 60.9 60.6 61.5 60.6 +300 +0.5% 242,000 14,744,678 882.91 12.25 24,600 900
SJD 14.05 14 13.95 14.05 13.95 -50 -0.36% 38,600 965,981 57.84 6.01 300 0
SJS 52.5 53 52.7 53 52.5 +500 +0.95% 14,400 15,766,166 944.08 43.44 0 0
SKG 9.32 9.29 9.32 9.34 9.24 -30 -0.32% 45,700 617,764 36.99 12.88 0 0
SMA 8.5 9 9 9 9 +500 +5.88% 600 183,176 10.97 13.98 0 0
SMB 40.35 40.35 40.3 40.35 40.3 0 0.00% 3,200 1,204,312 72.11 7.87 0 0
SMC 14.15 13.8 14.25 14.25 13.8 -350 -2.47% 249,300 1,015,774 60.82 5.64 0 7,000
SPM 9.5 0 0 0.00% - 130,815 7.83 - 0 0
SRC 53.2 52 52 52 52 -1,200 -2.26% 100 1,459,295 87.38 59.29 0 0
SRF 6.67 6.89 6.7 6.99 6.5 +220 +3.3% 83,200 232,791 13.94 11.66 0 0
SSB 17 16.9 17 17.05 16.8 -100 -0.59% 1,931,900 48,080,500 2,879.07 8.99 12,400 110,700
SSC 29 0 0 0.00% - 384,882 23.05 - 0 0
SSI 28.7 28.7 29 29.15 28.7 0 0.00% 24,445,200 71,494,505 4,281.11 13.98 2,754,130 609,140
ST8 3.33 3.29 3.34 3.4 3.28 -40 -1.20% 127,900 84,622 5.07 - 0 800
STB 66.1 64.3 66.4 66.5 64.3 -1,800 -2.72% 6,883,400 121,219,371 7,258.64 20.41 180,300 1,524,910
STG 29.25 31.25 31.25 31.25 31.25 +2,000 +6.84% 1,100 3,070,417 183.86 10.46 0 0
STK 13.7 13.6 13.5 13.8 13.5 -100 -0.73% 9,200 1,905,675 114.11 38.10 300 2,300
SVC 17.55 17.35 17.5 17.75 17.35 -200 -1.14% 3,400 1,618,196 96.90 3.61 500 100
SVD 3.12 3.21 3.13 3.24 3.1 +90 +2.88% 69,200 88,615 5.31 69.78 0 0
SVT 11.2 11.35 11.3 11.4 11.3 +150 +1.34% 5,900 196,480 11.77 7.32 0 0
SZC 28.9 28.9 29.35 29.5 28.9 0 0.00% 730,900 5,201,591 311.47 16.38 0 16,000
SZL 48.6 48.6 48.8 49 48.6 0 0.00% 110,900 1,333,703 79.86 11.81 0 0
TAL 44.85 44.35 44.85 45.3 44.35 -500 -1.11% 364,400 15,966,000 956.05 22.87 47,800 0
TBC 34.95 34.95 34.95 34.95 34.9 0 0.00% 3,400 2,219,325 132.89 11.55 0 0
TCB 32.05 31.85 32.4 32.55 31.85 -200 -0.62% 12,297,700 225,696,757 13,514.78 8.92 800 265,800
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 17.3 17 17.4 17.7 17 -300 -1.73% 11,715,200 15,505,857 928.49 13.28 556,700 367,200
TCI 10.25 10.1 10.35 10.35 10.05 -150 -1.46% 76,300 1,167,772 69.93 - 0 9,700
TCL 33.7 33.8 33.8 33.95 33.8 +100 +0.3% 19,000 1,019,355 61.04 7.74 0 800
TCM 24.7 24.1 24.7 24.8 23.7 -600 -2.43% 2,132,000 2,700,134 161.68 11.15 0 0
TCO 13 13.8 12.8 13.8 12.8 +800 +6.15% 227,200 432,225 25.88 11.58 0 0
TCR 2.7 2.63 2.65 2.65 2.63 -70 -2.59% 1,200 27,262 1.63 59.77 0 0
TCT 19.9 19.65 19.55 19.85 19.55 -250 -1.26% 2,800 251,284 15.05 9.85 0 0
TCX 52.5 52 52.8 53.2 52 -500 -0.95% 848,900 120,202,342 7,197.75 19.17 138,500 62,000
TDC 11.05 11.05 11 11.05 11 0 0.00% 41,000 1,405,869 84.18 5.22 0 1,800
TDG 2.64 2.6 2.64 2.67 2.6 -40 -1.52% 83,100 62,949 3.77 11.02 0 0
TDH 3.71 3.72 3.77 3.77 3.7 +10 +0.27% 35,300 419,068 25.09 3.86 0 2,900
TDM 56 56.7 57 57 56.1 +700 +1.25% 8,900 6,299,370 377.21 32.44 0 500
TDP 29.5 29.3 29.5 29.9 29.3 -200 -0.68% 344,000 2,745,398 164.40 26.76 0 200
TDW 49 48.9 48.9 48.9 48.9 -100 -0.20% 300 415,650 24.89 6.88 0 100
TEG 5.9 5.95 5.9 5.97 5.9 +50 +0.85% 21,900 718,799 43.04 32.16 0 400
THG 45.25 45.25 45.25 45.3 44.9 0 0.00% 29,900 1,408,628 84.35 9.56 17,300 1,200
TIP 18.45 18.45 18.45 18.5 18.4 0 0.00% 31,400 1,199,395 71.82 5.55 0 0
TIX 41 41 41 41.5 41 0 0.00% 4,200 1,230,000 73.65 12.43 0 0
TLD 8.36 8.28 8.34 8.36 8.28 -80 -0.96% 152,300 643,698 38.54 9.72 0 0
TLG 50 52.9 50.3 53.5 50.3 +2,900 +5.8% 1,314,200 5,106,349 305.77 13.25 79,300 551,260
TLH 4.9 4.89 5 5.05 4.89 -10 -0.20% 403,100 549,245 32.89 108.67 0 200
TMP 54 54 52.6 54 52.6 0 0.00% 3,300 3,780,000 226.35 11.91 0 1,200
TMS 40.5 40.5 40 40.5 40 0 0.00% 1,300 6,995,264 418.88 19.53 0 0
TMT 11.7 12.5 12.35 12.5 12.35 +800 +6.84% 238,000 460,975 27.60 7.34 0 0
TN1 15.65 15.7 15.65 15.7 15.65 +50 +0.32% 1,300 943,499 56.50 3.53 0 0
TNC 29.4 31.25 29.45 31.25 29.45 +1,850 +6.29% 400 601,563 36.02 16.42 0 0
TNH 10.45 10.4 10.45 10.5 10.3 -50 -0.48% 113,600 1,723,820 103.22 - 0 18,070
TNI 4.87 4.88 4.87 4.89 4.66 +10 +0.21% 12,600 256,200 15.34 5.86 0 0
TNT 8.49 9.08 8.49 9.08 8.49 +590 +6.95% 1,727,800 463,080 27.73 33.88 0 2,300
TPB 16.45 16.4 16.45 16.6 16.35 -50 -0.30% 6,809,100 45,494,369 2,724.21 6.15 314,800 357,200
TPC 11.05 0 0 0.00% - 185,827 11.13 - 0 0
TRA 69.3 69.4 69.4 69.4 68.8 +100 +0.14% 10,000 2,876,667 172.26 13.27 0 0
TRC 72.8 72.6 72.9 72.9 72 -200 -0.27% 7,900 2,178,000 130.42 8.52 0 1,300
TSA 15.4 15.4 15.4 15.6 15.3 0 0.00% 88,500 622,545 37.28 21.88 0 0
TSC 2.41 2.4 2.44 2.47 2.4 -10 -0.41% 173,700 472,461 28.29 - 0 0
TTA 11.45 11.25 11.5 11.5 11.25 -200 -1.75% 268,300 2,008,790 120.29 10.77 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TTF 2.68 2.67 2.68 2.71 2.66 -10 -0.37% 466,100 1,050,732 62.92 98.89 3,600 4,500
TV2 36.95 36.55 37 37.2 36.5 -400 -1.08% 341,500 2,468,081 147.79 26.09 16,500 11,100
TVB 7.58 7.7 7.76 7.76 7.52 +120 +1.58% 73,100 840,236 50.31 40.31 0 0
TVS 13.95 13.8 13.95 14.3 13.75 -150 -1.08% 36,100 3,097,271 185.47 9.20 0 900
TVT 16 16 16 16 16 0 0.00% 9,500 336,000 20.12 8.61 0 0
TYA 18.1 18.1 18.1 18.1 18 0 0.00% 2,700 110,870 6.64 4.83 0 100
UIC 61.2 0 0 0.00% - 507,960 30.42 - 0 0
VAB 10.4 10.4 10.4 10.5 10.35 0 0.00% 383,800 8,490,151 508.39 4.94 0 0
VAF 20.7 20.9 20.8 20.9 20.8 +200 +0.97% 10,000 787,206 47.14 4.62 0 0
VCA 7.25 7.28 7.25 7.28 6.9 +30 +0.41% 900 110,564 6.62 - 0 0
VCB 59.3 59.9 59.7 60.5 59.6 +600 +1.01% 8,919,600 500,504,938 29,970.36 15.54 2,748,090 1,669,910
VCF 310 301 310 310 300.3 -9,000 -2.90% 600 8,000,320 479.06 15.45 200 0
VCG 22.85 22.4 23 23.15 22.3 -450 -1.97% 11,555,700 14,480,891 867.12 3.95 1,800 366,400
VCI 27.95 27.7 28.1 28.3 27.7 -250 -0.89% 9,024,400 23,547,770 1,410.05 14.94 1,170,430 1,079,300
VCK 36.7 36.1 36.7 36.9 36 -600 -1.63% 3,381,200 54,937,908 3,289.70 13.17 44,100 211,200
VDP 55.5 0 0 0.00% - 1,225,628 73.39 - 0 0
VDS 15.1 15 15.2 15.4 15 -100 -0.66% 694,800 4,080,000 244.31 14.23 47,600 11,900
VFG 49.5 49.5 49.55 49.55 49.5 0 0.00% 5,100 2,064,774 123.64 6.43 500 0
VGC 47.15 46.2 47.15 48 46.2 -950 -2.01% 1,102,200 20,713,770 1,240.35 14.76 23,200 56,900
VHC 61 61 61.5 61.5 60.8 0 0.00% 590,200 13,691,643 819.86 9.65 40,800 173,600
VHM 128.9 137 130.3 137.9 129.3 +8,100 +6.28% 6,586,300 562,715,445 33,695.54 13.43 712,310 27,387,950
VIB 17.6 17.35 17.75 17.75 17.35 -250 -1.42% 7,675,300 59,059,499 3,536.50 8.11 9,600 25,280
VIC 165.5 177 166.2 177 166.2 +11,500 +6.95% 6,640,600 1,368,828,066 81,965.75 123.60 2,768,290 606,320
VID 4.95 4.94 4.94 4.94 4.94 -10 -0.20% 100 201,730 12.08 449.09 0 0
VIP 11.8 11.8 11.8 11.85 11.75 0 0.00% 253,300 807,957 48.38 12.28 11,600 0
VIX 18.15 18.2 18.4 18.7 18.1 +50 +0.28% 50,125,900 27,872,023 1,668.98 5.15 3,437,510 630,600
VJC 166.8 178.2 166.8 178.4 166.8 +11,400 +6.83% 2,641,000 105,425,140 6,312.88 47.80 356,500 95,670
VMD 15 15.8 15.9 15.9 15 +800 +5.33% 9,500 243,956 14.61 10.90 0 0
VND 16.85 16.8 17 17.2 16.8 -50 -0.30% 13,163,100 25,574,638 1,531.42 12.65 1,020,400 166,700
VNE 3.9 3.84 3.92 3.92 3.8 -60 -1.54% 179,700 315,391 18.89 - 0 7,900
VNG 7.06 7.06 7.06 7.1 7.06 0 0.00% 3,200 686,773 41.12 105.37 0 0
VNL 19.2 19.3 19.3 19.35 19.3 +100 +0.52% 1,000 272,911 16.34 5.11 0 0
VNM 62 61.3 62.1 62.6 61.2 -700 -1.13% 4,403,200 128,114,269 7,671.51 15.22 6,083,770 6,717,260
VNS 7.97 8.06 7.97 8.06 7.97 +90 +1.13% 7,400 546,945 32.75 14.27 0 0
VOS 12.85 12.85 12.85 13.05 12.8 0 0.00% 935,100 1,799,000 107.72 5.90 0 30,000
VPB 27.35 27.35 27.85 27.85 27.25 0 0.00% 12,229,700 216,992,810 12,993.58 9.04 931,520 937,410
VPD 24.25 24.15 23.7 24.15 23.6 -100 -0.41% 2,800 2,574,140 154.14 9.81 0 2,500
VPG 3.72 3.63 3.74 3.74 3.6 -90 -2.42% 621,100 320,949 19.22 - 2,300 4,200
VPH 3.72 3.62 3.73 3.73 3.61 -100 -2.69% 43,100 345,195 20.67 - 0 1,300
VPI 58.3 58.8 58.3 59 58 +500 +0.86% 633,400 18,818,915 1,126.88 48.16 1,500 8,900
VPL 80 84 80.9 84 79.7 +4,000 +5% 1,322,800 150,637,232 9,020.19 135.92 14,800 93,060
VPS 8.9 9 8.81 9 8.8 +100 +1.12% 13,200 220,147 13.18 9.40 0 100
VPX 28.8 28.85 28.95 29.25 28.85 +50 +0.17% 1,686,500 54,093,750 3,239.15 12.53 185,000 198,200
VRC 13 12.95 12.55 12.95 12.55 -50 -0.38% 700 647,500 38.77 1,079.17 0 0
VRE 27.9 29.3 28.3 29.7 28.25 +1,400 +5.02% 14,406,500 66,578,929 3,986.76 10.33 2,096,100 719,600
VSC 24.8 24.3 24.85 25 24.3 -500 -2.02% 6,993,100 9,097,200 544.74 26.47 10,300 98,000
VSH 43.3 43.2 43.35 43.35 43.15 -100 -0.23% 9,700 10,205,622 611.12 11.83 1,700 800
VSI 28 28 28 28 28 0 0.00% 800 369,600 22.13 11.37 0 0
VTB 15.3 14.35 14.85 15 14.25 -950 -6.21% 8,300 155,045 9.28 9.94 0 100
VTO 11.8 11.75 11.8 11.9 11.75 -50 -0.42% 175,400 938,433 56.19 10.27 0 0
VTP 72.2 71.8 73 73.3 71.7 -400 -0.55% 394,500 8,744,022 523.59 25.09 7,400 12,800
VVS 121.2 124.9 121.7 127.6 121.7 +3,700 +3.05% 124,300 2,688,473 160.99 8.37 0 4,200
YBM 10.3 10.25 10.25 10.25 10.25 -50 -0.49% 1,000 329,789 19.75 6.41 0 0
YEG 10.5 10.3 10.5 10.6 10.3 -200 -1.90% 1,292,300 1,975,561 118.30 24.41 200 48,600
合計 8,415,837,115 503,942.34 53,318,470 81,369,010
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