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

2026/03/19 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 1,699.13
-14.70/-0.86%
売買高（相対取引を含む） 881,126,066 株
（前日比 +4.86%）
値上がり銘柄数 100
値下がり銘柄数 241
変わらず銘柄数 84
総銘柄数 425
売買代金（相対取引を含む） 24,431,751 百万VND
（前日比 -6.83%）
前日終値 1713.83 (03/18) 
始値 1700.19
高値  1709.47
安値 1685.90 
年初来高値 1,902.93 (01/13) 
年初来安値 1652.79 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 67,997,630 92,104,080 -24,106,450
VNX Allshare 2,763.09 -18.65 -0.67% VNSML 1,407.75 -7.44 -0.53% VN50Growth 975.67 -5.84 -0.6%
VN30 1,854.19 -14.65 -0.78% VNALL 1,752.44 -11.57 -0.66% VN Diamond 2,502.70 -22.68 -0.9%
VNMID 2,136.07 -18.15 -0.84% VNFIN Lead 2,787.63 -22.38 -0.8% VNMITECH 883.17 -8.99 -1.01%
VN100 1,771.74 -11.82 -0.66% VNFIN Select 2,848.58 -19.20 -0.67% VNDIVIDEND 1,058.63 -26.89 -2.48%
VNSHINE 898.77 -18.62 -2.03%
産業トレンド
+0.01 -0.14 -0.47 -1.03 -1.23 -1.18
-0.03 -0.91 +0.19 -0.24 -0.79 - -
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（2026/03/19 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 7.1 7.1 6.97 -110 -1.55% 2,082,700 2,756,199 165.04 7.26 17,300 235,500
AAM 6.4 6.4 6.3 6.4 6.3 0 0.00% 1,200 66,888 4.01 38.10 0 0
AAT 3.05 3.04 3.05 3.05 2.98 -10 -0.33% 17,000 215,290 12.89 - 0 0
ABR 13 13 13 13 13 0 0.00% 200 260,000 15.57 13.17 0 0
ABS 3.08 3.01 3.03 3.08 2.9 -70 -2.27% 268,200 240,800 14.42 100.33 0 0
ABT 61 60.5 61.2 61.9 60.5 -500 -0.82% 4,200 712,524 42.67 7.94 0 0
ACB 23.75 23.6 23.5 23.8 23.25 -150 -0.63% 16,614,600 121,225,096 7,258.99 7.81 6,855,180 2,877,610
ACC 12.7 12.7 12.15 12.7 12 0 0.00% 2,041,200 1,333,500 79.85 25.50 0 100
ACG 35.5 34.95 35 35 34.25 -550 -1.55% 1,300 5,270,039 315.57 12.55 0 0
ACL 13.45 13.55 14 14 13.55 +100 +0.74% 300 679,655 40.70 63.02 0 0
ADG 9.17 8.66 8.66 8.75 8.66 -510 -5.56% 4,300 185,155 11.09 10.41 1,300 0
ADP 23.1 23 23.1 23.1 23 -100 -0.43% 300 529,917 31.73 6.21 0 0
ADS 8.25 8.22 8.13 8.26 8.12 -30 -0.36% 96,300 627,965 37.60 12.32 0 0
AFX 10.4 10.35 10.4 10.4 10.2 -50 -0.48% 66,200 - - 12.94 0 0
AGG 12.85 12.9 12.75 13.05 12.7 +50 +0.39% 495,200 2,096,612 125.55 7.05 82,300 81,150
AGR 14.75 14.5 14.5 14.65 14.4 -250 -1.69% 440,500 3,310,521 198.23 25.80 4,000 16,700
ANT 36.5 35.95 35 37.95 34.05 -550 -1.51% 67,400 - - 9.04 0 0
ANV 23.65 23.3 23.35 23.5 23.1 -350 -1.48% 894,100 6,203,759 371.48 130.17 164,800 53,200
APG 6.67 6.21 7.1 7.1 6.21 -460 -6.90% 2,553,600 1,388,692 83.16 - 400 16,600
APH 5.67 5.6 5.66 5.73 5.5 -70 -1.23% 202,000 1,365,752 81.78 11.48 3,200 1,000
ASG 16.8 16.8 16.5 16.8 16.3 0 0.00% 6,100 1,525,182 91.33 52.66 0 0
ASM 5.74 5.65 5.65 5.69 5.64 -90 -1.57% 400,300 2,300,647 137.76 10.93 8,200 11,870
ASP 5 4.95 4.91 5 4.89 -50 -1.00% 93,500 184,831 11.07 25.92 0 0
AST 71.9 70.5 71 71.5 70.5 -1,400 -1.95% 7,300 3,172,500 189.97 22.18 1,700 2,900
BAF 35.15 34.95 34.95 34.95 34.35 -200 -0.57% 2,326,000 10,625,556 636.26 22.46 216,000 407,100
BCE 11.1 11.1 11.05 11.1 10.9 0 0.00% 23,900 388,500 23.26 5.21 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 54.1 52.8 53.5 53.9 52.8 -1,300 -2.40% 746,600 54,648,000 3,272.34 26.27 2,100 146,700
BFC 62.2 59.5 60.5 62.1 58.4 -2,700 -4.34% 111,200 3,401,496 203.68 12.20 3,100 34,600
BHN 30.6 30.7 29.7 30.75 29.7 +100 +0.33% 300 7,116,260 426.12 19.20 0 0
BIC 22.95 22.8 22.9 22.9 22.6 -150 -0.65% 16,600 2,673,913 160.11 5.36 0 5,600
BID 41.3 40.65 40.9 41.1 40.1 -650 -1.57% 6,392,700 285,418,362 17,090.92 12.69 450,000 2,310,170
BKG 2.51 2.57 2.52 2.63 2.51 +60 +2.39% 88,000 184,035 11.02 12.36 0 0
BMC 14.2 14 14.3 14.3 14 -200 -1.41% 16,900 173,497 10.39 22.01 0 0
BMI 16.7 16.45 16.6 16.65 16.35 -250 -1.50% 418,600 2,476,508 148.29 10.52 5,200 29,300
BMP 136.7 128 134 134 127.5 -8,700 -6.36% 880,300 10,478,200 627.44 10.58 88,810 638,900
BRC 12.25 0 0 0.00% - 151,594 9.08 - 0 0
BSI 34.9 34.9 34.8 34.9 33.95 0 0.00% 344,100 8,563,271 512.77 18.84 1,700 1,400
BSR 30.65 29.3 31.9 32 29.3 -1,350 -4.40% 16,049,500 146,713,881 8,785.26 144.33 849,110 5,727,650
BTP 8.5 8.46 8.45 8.5 8.21 -40 -0.47% 24,800 511,708 30.64 11.95 0 0
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
BVH 75.2 74.4 73.7 75.5 73.2 -800 -1.06% 466,600 55,228,814 3,307.11 26.17 91,100 186,800
BWE 42.6 41.9 42.75 42.75 41.7 -700 -1.64% 375,200 9,215,010 551.80 11.20 8,400 38,540
C32 11.2 11.3 11.5 11.5 11 +100 +0.89% 300 339,659 20.34 20.89 0 100
C47 9.98 9.71 9.35 10 9.35 -270 -2.71% 410,700 352,883 21.13 6.75 0 0
CCC 8.65 8.58 8.24 8.58 8.24 -70 -0.81% 7,800 352,252 21.09 8.17 0 0
CCI 27 0 0 0.00% - 473,610 28.36 - 0 0
CCL 4.95 4.95 5 5 4.88 0 0.00% 68,300 294,928 17.66 7.73 800 0
CDC 22 21.7 21.65 21.8 21.4 -300 -1.36% 30,700 1,145,167 68.57 19.84 0 5,500
CHP 28.3 28.3 28.3 28.3 28.15 0 0.00% 11,900 4,461,724 267.17 13.25 0 0
CIG 6 6.04 6.08 6.08 5.85 +40 +0.67% 43,800 308,281 18.46 3.50 0 0
CII 16.4 16.75 16.1 17.2 16.1 +350 +2.13% 12,158,800 11,255,754 674.00 23.17 1,457,200 1,452,000
CKG 9.11 9.2 9.12 9.38 9.11 +90 +0.99% 10,900 1,051,661 62.97 13.37 0 700
CLC 55 0 0 0.00% - 1,441,417 86.31 - 0 0
CLL 30.2 30.2 30.2 30.2 30.1 0 0.00% 4,900 1,026,800 61.49 10.93 0 0
CLW 48.15 0 0 0.00% - 625,950 37.48 - 0 0
CMG 29.8 29.6 29.2 29.7 28.9 -200 -0.67% 208,700 6,893,867 412.81 20.73 1,000 11,600
CMV 8 8 8 8 8 0 0.00% 200 145,247 8.70 14.08 0 0
CMX 6.28 6.15 6.26 6.26 6.06 -130 -2.07% 94,800 626,679 37.53 11.20 5,200 5,300
CNG 24.6 24 24.6 24.6 24 -600 -2.44% 8,200 842,383 50.44 15.54 0 1,000
COM 36 33.6 33.6 33.6 33.6 -2,400 -6.67% 100 474,453 28.41 28.84 0 0
CRC 9.22 9.5 8.94 9.5 8.94 +280 +3.04% 3,805,000 1,013,649 60.70 10.67 302,500 57,500
CRE 7.3 7.4 7.3 7.5 7.18 +100 +1.37% 275,000 3,431,220 205.46 83.15 2,400 8,000
CRV 26.6 25.75 25 26 25 -850 -3.20% 1,800 17,700,547 1,059.91 37.48 0 0
CSM 11.9 11.8 11.9 12 11.75 -100 -0.84% 119,100 1,222,778 73.22 28.71 0 1,600
CSV 28.85 28.1 28.8 28.8 28 -750 -2.60% 822,800 3,105,047 185.93 16.51 5,400 28,800
CTD 81.5 82.8 80.8 83.3 79.9 +1,300 +1.6% 965,900 8,398,405 502.90 18.16 76,080 5,100
CTF 18.7 18.5 18.65 18.9 18.3 -200 -1.07% 267,500 1,769,596 105.96 35.65 21,200 750
CTG 35 34.65 34.5 34.8 34.3 -350 -1.00% 7,530,900 269,124,632 16,115.25 7.34 474,710 577,000
CTI 22.9 22.9 22.65 23.2 22.5 0 0.00% 475,900 1,442,700 86.39 12.67 20,400 54,500
CTR 82.5 82 81.5 82 80.4 -500 -0.61% 320,900 9,379,642 561.66 17.43 5,400 97,900
CTS 26.9 26.3 26.5 26.5 26 -600 -2.23% 780,400 5,593,837 334.96 9.69 11,600 3,900
CVT 26.1 25 27.75 27.75 24.6 -1,100 -4.21% 400 917,272 54.93 15.34 0 0
D2D 36.7 36.5 36.7 36.7 36.5 -200 -0.54% 37,200 1,104,481 66.14 4.85 0 0
DAH 3.03 2.98 3.03 3.03 2.82 -50 -1.65% 21,700 250,916 15.02 36.79 0 0
DAT 8.5 8.41 9 9 8.41 -90 -1.06% 500 582,210 34.86 9.37 0 0
DBC 23.5 23.2 23.45 23.45 23 -300 -1.28% 3,375,000 8,928,907 534.67 8.83 61,700 32,700
DBD 51.3 50.2 50 50.9 50 -1,100 -2.14% 39,300 4,743,361 284.03 19.84 1,200 0
DBT 11 0 0 0.00% - 225,837 13.52 - 0 0
DC4 9.16 9.2 9.16 9.26 9.05 +40 +0.44% 100,400 903,768 54.12 4.40 5,000 7,200
DCL 55.9 56.8 55.8 56.8 55.7 +900 +1.61% 426,200 4,148,731 248.43 77.49 0 0
DCM 44.35 45.05 45 45.7 43.2 +700 +1.58% 5,443,800 23,849,470 1,428.11 14.06 1,039,900 238,320
DGC 64 59.6 59.6 59.6 59.6 -4,400 -6.88% 1,376,100 22,634,793 1,355.38 8.06 24,820 2,300
DGW 43.7 43.5 42.8 43.6 41.5 -200 -0.46% 2,663,900 9,620,838 576.10 21.72 932,500 813,340
DHA 52.4 51.6 51 52.3 51 -800 -1.53% 36,300 759,607 45.49 14.69 400 7,200
DHC 34.65 34.45 34.5 34.95 34.2 -200 -0.58% 215,500 2,772,986 166.05 11.69 0 45,850
DHG 102 100.9 101.9 102 100.7 -1,100 -1.08% 17,200 13,192,279 789.96 17.51 100 5,400
DHM 6.55 6.75 6.6 6.85 6.55 +200 +3.05% 19,000 233,116 13.96 76.70 0 0
DIG 13.45 13.6 13.25 13.9 13.2 +150 +1.12% 9,710,200 8,791,464 526.43 72.34 1,131,110 402,300
DLG 2.6 2.6 2.58 2.61 2.57 0 0.00% 743,000 778,205 46.60 3.74 113,100 13,000
DMC 60 58 59 59 58 -2,000 -3.33% 3,500 2,014,193 120.61 11.69 0 0
DPG 41.4 41.6 40.9 41.8 40.2 +200 +0.48% 383,600 4,933,223 295.40 11.71 61,500 7,400
DPM 30.75 30.75 31.65 31.7 29.75 0 0.00% 10,387,100 20,907,694 1,251.96 28.53 125,800 358,400
DPR 41.6 40.5 40.55 41 40.25 -1,100 -2.64% 455,000 3,518,880 210.71 13.50 200 205,300
DQC 9.85 0 0 0.00% - 271,447 16.25 - 0 0
DRC 14 13.75 14 14.05 13.7 -250 -1.79% 455,400 2,123,403 127.15 7.05 0 57,740
DRH 2.53 2.53 2.53 2.6 2.51 0 0.00% 277,200 312,981 18.74 - 13,200 16,400
DRL 45.75 45.6 45.5 46 45.5 -150 -0.33% 7,000 433,200 25.94 10.39 0 0
DSC 12.95 13 12.5 13 12.5 +50 +0.39% 8,500 3,115,599 186.56 10.25 0 0
DSE 23.7 23.4 23.5 23.5 23.1 -300 -1.27% 334,200 8,016,840 480.05 31.28 5,300 29,500
DSN 40 39.8 39.95 39.95 39.65 -200 -0.50% 2,900 480,904 28.80 6.99 0 0
DTA 3.55 3.59 3.55 3.65 3.47 +40 +1.13% 13,300 64,835 3.88 43.25 0 0
DTL 11.45 11.5 11.6 11.6 11.5 +50 +0.44% 2,800 697,256 41.75 164.29 0 0
DTT 16.7 0 0 0.00% - 136,135 8.15 - 0 0
DVP 69.5 70.2 69.4 70.2 69.1 +700 +1.01% 16,900 2,808,000 168.14 8.30 100 0
DXG 13.8 14.1 13.65 14.3 13.6 +300 +2.17% 18,688,400 14,366,267 860.26 40.06 826,400 325,600
DXS 6.3 6.36 6.2 6.45 6.2 +60 +0.95% 1,711,600 3,683,096 220.54 26.95 404,900 26,800
DXV 3.8 3.75 3.8 3.8 3.75 -50 -1.32% 300 37,125 2.22 45.73 0 0
E1VFVN30 33.25 32.8 32.99 33 32.6 -450 -1.35% 1,515,000 - - - 85,830 1,590,600
EIB 22.85 22.35 22.4 22.65 22.2 -500 -2.19% 5,942,300 41,631,806 2,492.92 12.51 193,100 596,900
ELC 18.1 17.7 17.95 17.95 17.6 -400 -2.21% 473,800 1,948,306 116.67 15.39 400 68,600
EVE 10.2 10.2 9.71 10.3 9.7 0 0.00% 7,900 428,194 25.64 - 1,000 100
EVF 13.8 13.75 13.55 14.25 13.05 -50 -0.36% 15,746,700 10,457,780 626.21 12.24 1,435,700 456,600
EVG 6.27 6.25 6.1 6.32 6.1 -20 -0.32% 562,200 1,345,311 80.56 42.81 143,100 1,200
FCM 3.28 3.33 3.3 3.33 3.27 +50 +1.52% 63,500 153,935 9.22 107.42 1,500 0
FCN 12.2 12.3 12.05 12.85 12.05 +100 +0.82% 981,300 1,936,500 115.96 208.47 100,500 89,900
FDC 18.5 18.5 17.3 18.5 17.3 0 0.00% 2,700 714,655 42.79 141.22 0 0
FIR 5.43 5.41 5.27 5.41 5.26 -20 -0.37% 107,900 382,323 22.89 193.21 2,400 0
FIT 4.41 4.38 4.41 4.41 4.36 -30 -0.68% 1,029,100 1,488,907 89.16 12.48 0 0
FMC 38.6 38.05 38.6 38.6 37.9 -550 -1.42% 74,500 2,488,047 148.98 8.14 300 17,500
FPT 78.6 76.8 77.7 77.8 76.6 -1,800 -2.29% 11,602,900 130,829,347 7,834.09 15.53 214,610 3,278,110
FRT 149.7 149 149 149.6 147.5 -700 -0.47% 244,500 25,374,966 1,519.46 64.98 86,400 16,800
FTS 27.4 26.35 27 27.2 26.35 -1,050 -3.83% 1,138,600 8,867,028 530.96 22.70 6,800 18,600
FUCTVGF3 14.7 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.5 12.6 12.6 12.6 12.6 +100 +0.8% 900 - - - 0 0
FUCVREIT 7.9 7.4 7.41 7.41 7.4 -500 -6.33% 7,000 - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.2 14.65 13.95 14.69 13.9 +450 +3.17% 5,300 - - - 2,001,400 2,000,100
FUEFCV50 14.65 14.44 14.56 14.56 13.89 -210 -1.43% 4,100 - - - 0 0
FUEIP100 12.7 11.87 11.87 11.87 11.87 -830 -6.54% 100 - - - 0 0
FUEKIV30 12.66 12.46 12.1 12.52 12.1 -200 -1.58% 1,500 - - - 500 900
FUEKIVFS 16.75 16.55 16.44 16.55 16.43 -200 -1.19% 30,200 - - - 30,200 0
FUEKIVND 13.82 13.47 13.47 13.47 13.47 -350 -2.53% 100 - - - 0 100
FUEMAV30 22.88 22.56 22.42 22.56 22.2 -320 -1.40% 15,000 - - - 13,700 500
FUEMAVND 15.7 15.43 15.7 15.7 15.22 -270 -1.72% 1,000 - - - 0 0
FUESSV30 23.47 24.1 23.6 24.3 23.1 +630 +2.68% 16,600 - - - 400 13,400
FUESSV50 28.02 28.99 29 29 28.99 +970 +3.46% 2,500 - - - 100 0
FUESSVFL 28.61 28.7 28.86 28.86 28.33 +90 +0.31% 38,500 - - - 2,600 500
FUETCC50 13.89 13.72 13.71 13.72 13.56 -170 -1.22% 91,700 - - - 0 0
FUETPVND 11 0 0 0.00% - - - - 0 0
FUEVFVND 37.3 37.11 37 37.14 36.51 -190 -0.51% 2,201,100 - - - 37,650 2,198,500
FUEVN100 25.36 25 25.2 25.2 24.65 -360 -1.42% 117,200 - - - 2,100 100,400
GAS 91.7 88.1 92.3 92.4 87.4 -3,600 -3.93% 2,140,100 212,580,874 12,729.39 18.96 177,210 835,000
GDT 19.4 19.15 18.9 19.35 18.9 -250 -1.29% 6,100 472,051 28.27 8.84 0 600
GEE＊ 163.4 166 164 167 158 +2,600 +1.59% 733,100 60,755,993 3,638.08 18.61 153,600 31,000
GEG 16.35 16.25 16.2 17 16 -100 -0.61% 3,183,000 6,865,761 411.12 93.39 14,300 168,300
GEL 36.55 36.5 36.6 37.2 35 -50 -0.14% 5,026,300 28,835,000 1,726.65 53.36 20,000 1,000
GEX 35 34 34.1 34.75 33.75 -1,000 -2.86% 4,243,900 29,220,613 1,749.74 20.76 414,550 522,300
GHC 28 27.9 28 28 27.8 -100 -0.36% 3,000 1,329,784 79.63 7.86 0 0
GIL 14.15 13.9 13.8 14 13.8 -250 -1.77% 188,900 1,412,187 84.56 37.17 0 0
GMD 79.4 76.5 78.5 78.5 76.1 -2,900 -3.65% 1,474,400 32,626,876 1,953.71 17.89 162,200 910,700
GMH 8.46 8.35 8.46 8.46 8.35 -110 -1.30% 2,000 137,775 8.25 23.13 0 0
GSP 11.75 11.55 11.8 11.8 11.45 -200 -1.70% 169,900 708,931 42.45 8.87 0 0
GTA 9.01 0 0 0.00% - 88,568 5.30 - 0 0
GVR 34 32.45 33.5 33.5 32.05 -1,550 -4.56% 4,199,100 129,800,000 7,772.46 38.13 195,300 1,016,000
HAG 15.2 15.35 15.05 15.5 14.9 +150 +0.99% 8,050,000 19,454,579 1,164.94 - 580,500 787,530
HAH 57.5 56 56.9 56.9 55.8 -1,500 -2.61% 921,000 10,407,062 623.18 8.20 4,800 179,300
HAP 7.75 7.79 7.7 7.79 7.7 +40 +0.52% 1,600 864,241 51.75 8.50 0 0
HAR 3.18 3.18 3.16 3.19 3.16 0 0.00% 111,400 304,275 18.22 30.87 0 0
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 400 63,180 3.78 - 0 0
HAX 10.55 10.5 10.55 10.65 10.45 -50 -0.47% 340,900 1,128,117 67.55 362.07 78,800 6,410
HCD 7.93 7.93 7.93 7.93 7.93 0 0.00% 100 293,083 17.55 9.71 0 0
HCM 21.45 20.55 21.1 21.15 20.5 -900 -4.20% 12,828,900 22,193,110 1,328.93 12.55 1,700 113,700
HDB 25.7 25.65 25.5 25.7 25.25 -50 -0.19% 13,069,900 128,385,338 7,687.74 6.99 1,328,780 947,600
HDC 17.7 17.8 17.45 18.2 17.45 +100 +0.56% 2,126,700 3,555,631 212.91 41.01 313,800 144,500
HDG 27.7 28.6 27.4 29 27.3 +900 +3.25% 4,235,500 10,580,943 633.59 26.41 247,700 451,910
HHP 13.5 13.6 13.2 13.6 13.2 +100 +0.74% 887,200 1,177,139 70.49 69.04 69,200 45,000
HHS 11.1 11.15 10.8 11.5 10.8 +50 +0.45% 2,042,600 4,816,644 288.42 11.17 655,700 118,900
HHV 12.2 12.2 11.8 12.7 11.8 0 0.00% 6,263,400 6,068,683 363.39 11.90 512,300 1,214,000
HID 4.1 4.04 4.01 4.11 3.98 -60 -1.46% 260,800 310,096 18.57 56.90 28,100 22,000
HII 5.17 5.25 5.19 5.31 5.14 +80 +1.55% 139,700 386,731 23.16 125.00 0 9,500
HMC 11.3 11.3 11.3 11.35 11.25 0 0.00% 3,700 308,490 18.47 9.88 0 200
HNA 22.5 22.4 22.4 22.4 22.4 -100 -0.44% 400 5,269,202 315.52 11.07 0 0
HPA 39.9 39.55 39.2 39.85 39.2 -350 -0.88% 15,300 10,085,250 603.91 - 0 0
HPG 26.8 26.7 26.5 26.85 26.35 -100 -0.37% 36,837,300 204,934,938 12,271.55 15.25 4,111,860 3,024,010
HPX 4.83 4.83 4.83 4.89 4.75 0 0.00% 210,300 1,469,134 87.97 25.97 0 63,500
HQC 2.56 2.65 2.55 2.7 2.54 +90 +3.52% 5,972,300 1,527,988 91.50 45.69 530,300 40,800
HRC 82.3 76.6 76.6 76.9 76.6 -5,700 -6.93% 44,100 2,313,827 138.55 65.86 0 100
HSG 14.75 14.6 14.65 14.7 14.5 -150 -1.02% 2,837,800 9,066,342 542.89 12.84 301,500 182,500
HSL 5.33 5.27 5.32 5.32 5.1 -60 -1.13% 82,200 203,250 12.17 30.11 1,800 0
HT1 16.2 15.9 16.2 16.3 15.8 -300 -1.85% 383,700 6,067,280 363.31 22.18 26,200 85,500
HTG 42.5 42 42.05 42.3 41.7 -500 -1.18% 21,200 1,512,114 90.55 5.61 0 0
HTI 24.65 24.6 24.5 24.6 24.4 -50 -0.20% 21,900 613,750 36.75 9.98 0 0
HTL 22.4 0 0 0.00% - 268,800 16.10 - 0 0
HTN 6.37 6.33 6.36 6.5 6.13 -40 -0.63% 105,700 564,107 33.78 22.93 0 0
HTV 10.8 11.2 11.15 11.2 11.15 +400 +3.7% 300 146,765 8.79 9.25 0 0
HU1 6.2 6.3 6.3 6.3 6.3 +100 +1.61% 100 63,000 3.77 16.36 0 0
HUB 14.2 14 14 14 14 -200 -1.41% 200 423,400 25.35 5.90 0 0
HVH 12 12.05 12 12.05 11.9 +50 +0.42% 26,800 765,046 45.81 16.22 0 0
HVN 21.4 20.85 21 21 20.2 -550 -2.57% 1,878,300 46,170,119 2,764.68 - 243,900 615,900
ICT 17.9 17.9 17.9 18.05 17.8 0 0.00% 6,100 576,112 34.50 18.53 0 0
IDI 7.08 6.91 7.08 7.08 6.88 -170 -2.40% 994,800 1,887,623 113.03 27.86 125,800 49,500
IJC 10.15 10.15 10.05 10.15 10 0 0.00% 1,404,800 6,390,243 382.65 10.90 264,200 24,100
ILB 22.35 22 22 22.05 21.45 -350 -1.57% 4,500 840,389 50.32 8.34 0 0
IMP 55.1 55 55.2 55.3 55 -100 -0.18% 31,500 8,470,493 507.22 28.47 1,400 1,200
ITC 11.1 11.05 11 11.15 10.9 -50 -0.45% 52,000 1,060,082 63.48 32.99 0 0
ITD 16.35 16.3 15.8 16.3 15.75 -50 -0.31% 15,900 426,617 25.55 8.85 0 0
JVC 4.42 4.41 4.49 4.49 4.41 -10 -0.23% 31,100 496,126 29.71 12.28 0 0
KBC 31.4 31.15 30.4 31.4 30.4 -250 -0.80% 2,914,100 29,335,661 1,756.63 12.71 225,100 1,184,500
KDC 50.5 50 50.5 50.5 50 -500 -0.99% 209,000 14,490,316 867.68 359.71 4,800 13,600
KDH 26.2 26.25 25.7 26.65 25.55 +50 +0.19% 3,792,700 29,458,141 1,763.96 32.81 1,530,600 285,000
KHG 5.4 5.45 5.3 5.48 5.27 +50 +0.93% 8,839,700 2,449,422 146.67 44.67 344,100 427,300
KHP 10.95 11.2 11.2 11.2 11.2 +250 +2.28% 100 676,220 40.49 11.70 0 0
KLB 13.65 12.8 13.85 13.85 12.8 -850 -6.23% 168,600 - - 5.21 7,800 7,900
KMR 2.77 2.74 2.75 2.75 2.71 -30 -1.08% 8,000 155,845 9.33 26.60 0 0
KOS 38.5 38.6 38.5 38.7 38.5 +100 +0.26% 681,300 8,356,180 500.37 389.90 21,200 4,800
KSB 16.6 16.45 16.2 16.7 16.15 -150 -0.90% 1,044,800 1,882,599 112.73 34.49 26,100 109,300
L10 25 0 0 0.00% - 244,750 14.66 - 0 0
LAF 18.1 17.9 18 18 16.85 -200 -1.10% 2,000 272,582 16.32 7.00 0 0
LBM 31.1 30.75 29.8 31.1 29.8 -350 -1.13% 28,000 1,230,000 73.65 14.92 2,100 0
LCG 9.85 9.9 9.71 10.15 9.71 +50 +0.51% 1,953,700 2,045,361 122.48 16.42 172,900 234,900
LDG 3.34 3.38 3.33 3.42 3.3 +40 +1.2% 836,100 863,982 51.74 - 182,400 17,000
LGC 57.6 0 0 0.00% - 12,218,706 731.66 - 0 0
LGL 5.29 5.35 5.2 5.39 5.2 +60 +1.13% 26,800 275,509 16.50 - 0 0
LHG 28.2 26.8 28.1 28.2 26.8 -1,400 -4.96% 38,500 1,340,322 80.26 5.25 0 3,700
LIX 34.75 34 34.5 34.5 33.1 -750 -2.16% 59,500 2,203,200 131.93 12.29 1,800 600
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 43.65 43.9 43.65 43.9 41.5 +250 +0.57% 4,447,600 131,141,684 7,852.80 13.49 294,610 592,300
LSS 8.43 8.48 8.4 8.49 8.4 +50 +0.59% 104,000 763,426 45.71 6.26 0 0
MBB 26.3 26.4 26.05 26.5 25.9 +100 +0.38% 19,724,200 212,651,998 12,733.65 7.94 101,100 84,300
MCH 161 161 155.5 161 154 0 0.00% 820,800 - - 28.97 193,100 86,900
MCM 26 25.7 25.7 26 25.6 -300 -1.15% 13,000 2,827,000 169.28 14.56 1,900 100
MCP 27.3 27 27.3 27.3 26.8 -300 -1.10% 27,000 536,447 32.12 16.20 0 0
MDG 40.5 38.55 38.55 38.55 38.55 -1,950 -4.81% 100 398,020 23.83 9.24 0 0
MHC 10 9.61 9.8 10.1 9.61 -390 -3.90% 6,200 417,806 25.02 35.46 0 0
MIG 17.4 17.15 17 17.25 17 -250 -1.44% 93,000 3,454,582 206.86 11.04 2,300 15,700
MSB 11.35 11.2 11.2 11.3 11.15 -150 -1.32% 1,967,400 34,944,000 2,092.46 5.28 32,200 156,300
MSH 36.8 36 36.45 36.65 36 -800 -2.17% 258,500 4,050,757 242.56 6.55 37,500 12,100
MSN 75.3 75.4 73.6 75.7 73.5 +100 +0.13% 8,216,000 114,645,091 6,864.98 27.82 3,447,840 259,670
MWG 83.7 82.4 82 82.6 81.4 -1,300 -1.55% 7,916,000 120,998,099 7,245.40 32.36 863,870 470,300
NAB 12.75 12.65 12.8 13 12.65 -100 -0.78% 2,393,500 17,362,764 1,039.69 5.19 386,600 1,242,400
NAF 48.4 47.85 48.4 48.85 47.45 -550 -1.14% 905,900 338,966 20.30 22.91 213,800 153,300
NBB 17.9 17.85 17.7 17.9 17.4 -50 -0.28% 16,500 1,787,852 107.06 2,550.00 1,600 0
NCT 92.1 92.1 92.1 92.1 91.6 0 0.00% 12,700 2,409,864 144.30 6.81 2,600 7,800
NHA 12.7 12.7 12.2 12.9 12.2 0 0.00% 110,500 822,820 49.27 7.51 0 100
NHH 10.4 10.25 10.35 10.35 10.05 -150 -1.44% 43,500 1,157,881 69.33 8.69 0 0
NHT 11.1 10.5 10.5 10.5 10.5 -600 -5.41% 1,000 252,039 15.09 11.17 0 0
NKG 13.85 13.7 13.65 13.95 13.55 -150 -1.08% 4,378,400 6,131,721 367.17 9.55 160,600 330,700
NLG 27.7 28 27.05 28.4 27 +300 +1.08% 4,290,900 13,582,727 813.34 20.54 818,200 432,720
NNC 53.7 53.6 52 53.8 51.5 -100 -0.19% 84,400 1,174,912 70.35 8.73 0 800
NO1 6.4 6.84 6.84 6.84 6.84 +440 +6.88% 260,500 164,160 9.83 9.11 0 100
NSC 73.1 72.1 73 73.1 72.1 -1,000 -1.37% 4,000 1,267,123 75.88 6.16 700 2,000
NT2 26 25.9 25.5 26.1 25.4 -100 -0.38% 613,600 7,455,989 446.47 6.76 49,000 143,300
NTC 145.9 146 145 147.7 144 +100 +0.07% 9,500 3,503,997 209.82 10.89 0 0
NTL 15.7 15.9 15.6 16 15.5 +200 +1.27% 458,000 1,939,480 116.14 119.55 31,000 31,800
NVL 13 13.9 12.8 13.9 12.8 +900 +6.92% 25,979,200 31,025,058 1,857.79 - 3,561,200 5,202,000
NVT 7.6 7.48 7.48 7.48 7.48 -120 -1.58% 2,700 676,940 40.54 - 0 0
OCB 10.95 11 10.9 11 10.8 +50 +0.46% 1,931,800 27,123,681 1,624.17 7.36 102,300 123,900
OGC 2.97 2.95 2.95 2.98 2.91 -20 -0.67% 396,300 885,000 52.99 7.41 2,000 5,300
OPC 22.05 22.1 22.1 22.3 22.1 +50 +0.23% 1,200 1,415,525 84.76 15.55 0 0
ORS 12.9 13 12.75 13.45 12.55 +100 +0.78% 2,146,000 4,367,997 261.56 36.93 30,500 42,000
PAC 25.5 25 25.2 25.3 24.7 -500 -1.96% 416,400 1,742,683 104.35 16.46 4,100 96,500
PAN 32.4 30.15 31.6 32.2 30.15 -2,250 -6.94% 1,398,600 6,298,177 377.14 11.15 45,900 139,800
PC1 26.2 25.7 25.5 26.45 25.4 -500 -1.91% 6,155,300 10,570,033 632.94 21.84 856,680 1,095,200
PDN 111.4 0 0 0.00% - 4,126,691 247.11 - 0 0
PDR 15.25 15.4 14.9 15.65 14.9 +150 +0.98% 10,087,900 15,089,064 903.54 83.70 1,664,200 336,850
PDV 10 9.79 9.76 9.9 9.76 -210 -2.10% 14,700 - - 2.38 0 0
PET 42.8 45.75 42.75 45.75 41.9 +2,950 +6.89% 2,127,600 4,882,537 292.37 34.42 0 300
PGC 14.15 13.9 14.15 14.15 13.85 -250 -1.77% 49,000 838,716 50.22 9.81 2,700 500
PGD 23.6 23.6 23.6 24 23.6 0 0.00% 5,300 2,336,337 139.90 14.95 300 0
PGI 19.5 19.5 19.5 20 19.5 0 0.00% 2,000 2,162,488 129.49 9.31 0 0
PGV 24.4 24.3 24.05 24.4 23.8 -100 -0.41% 20,300 27,300,274 1,634.75 - 0 0
PHC 4.64 4.6 4.69 4.69 4.55 -40 -0.86% 23,100 233,137 13.96 47.92 0 0
PHR 62 61 61.5 61.5 60.6 -1,000 -1.61% 206,200 8,265,451 494.94 19.58 43,800 47,800
PIT 7.25 7.4 7.25 7.4 7.25 +150 +2.07% 500 105,156 6.30 36.82 0 0
PJT 9 9.49 9.6 9.6 9.49 +490 +5.44% 200 236,138 14.14 9.05 0 0
PLP 5.41 5.18 5.39 5.39 5.18 -230 -4.25% 12,100 517,999 31.02 41.11 0 0
PLX 48.45 46 48.1 48.1 45.6 -2,450 -5.06% 3,988,500 58,447,243 3,499.83 26.03 168,320 1,839,800
PMG 7.66 7.65 7.66 7.66 7.65 -10 -0.13% 1,000 354,473 21.23 14.30 0 0
PNC 27.5 0 0 0.00% - 296,982 17.78 - 0 0
PNJ 115 114.9 113 115.5 112.1 -100 -0.09% 651,100 39,198,032 2,347.19 20.11 343,200 316,600
POW 13.3 12.95 13.2 13.2 12.9 -350 -2.63% 11,885,900 39,728,602 2,378.96 27.26 67,500 1,458,700
PPC 10.65 10.9 10.6 11.2 10.5 +250 +2.35% 2,337,000 3,494,682 209.26 8.18 45,000 73,300
PTB 51.2 50.5 51.3 51.3 50.2 -700 -1.37% 50,100 4,056,467 242.90 6.80 5,600 15,020
PTC 7.13 6.84 7.11 7.11 6.84 -290 -4.07% 200 220,191 13.19 11.38 0 0
PTL 3.1 3.03 3.1 3.1 2.89 -70 -2.26% 106,900 303,000 18.14 - 0 0
PVD 37.1 36.8 37.55 37.85 35.5 -300 -0.81% 4,156,100 20,456,384 1,224.93 36.80 753,500 368,880
PVP 15.9 15.5 15.85 15.9 15.25 -400 -2.52% 576,600 1,607,388 96.25 8.26 4,000 62,400
PVT 24.8 23.3 24.55 24.7 23.15 -1,500 -6.05% 11,258,200 10,949,398 655.65 8.09 390,200 3,336,100
QCG 13.2 12.9 13.1 13.3 12.9 -300 -2.27% 268,900 3,549,166 212.52 42.72 45,500 9,800
QNP 32.75 32.7 32.75 32.75 30.65 -50 -0.15% 7,100 1,321,405 79.13 9.26 0 0
RAL 86.5 87.9 87.9 87.9 87.9 +1,400 +1.62% 100 2,069,818 123.94 3.49 0 0
REE 64 65.4 63.1 66.5 62.7 +1,400 +2.19% 2,124,200 35,424,442 2,121.22 14.01 0 6,000
RYG 10.65 10.65 10.5 10.7 10.5 0 0.00% 66,400 479,250 28.70 7.10 0 2,600
S4A 34 0 0 0.00% - 1,434,800 85.92 - 0 0
SAB 44.45 44.35 44.35 44.45 43.6 -100 -0.22% 840,600 56,881,641 3,406.09 13.48 95,500 115,400
SAM 6.64 6.55 6.63 6.63 6.5 -90 -1.36% 26,100 2,488,744 149.03 29.77 1,100 1,900
SAV 13.4 0 0 0.00% - 332,242 19.89 - 0 0
SBA 28.2 28.2 28.05 28.2 28.05 0 0.00% 51,200 1,705,769 102.14 10.06 0 0
SBG 11.7 11.5 11.65 11.7 11.4 -200 -1.71% 63,400 575,000 34.43 10.66 0 6,400
SBT 22 21.2 21.95 21.95 21.2 -800 -3.64% 597,700 18,128,387 1,085.53 25.48 4,400 109,200
SBV 7.5 7.8 7.8 7.8 7.8 +300 +4% 100 223,782 13.40 - 0 0
SC5 15.25 0 0 0.00% - 228,498 13.68 - 0 0
SCR 5.87 5.99 5.8 6.03 5.8 +120 +2.04% 1,807,300 2,579,264 154.45 855.71 261,100 62,000
SCS 53.2 52.7 53 53 52.3 -500 -0.94% 83,600 5,379,457 322.12 7.41 5,200 7,500
SFC 19.5 0 0 0.00% - 220,183 13.18 - 0 0
SFG 11 11 11 11 11 0 0.00% 700 526,871 31.55 16.44 0 0
SFI 27.5 27.5 27.5 27.5 27.5 0 0.00% 700 668,581 40.03 7.10 700 0
SGN 53.2 53.2 53 53.2 52.6 0 0.00% 10,400 1,782,125 106.71 7.32 2,200 0
SGR 15.8 15.75 15.45 15.8 15.25 -50 -0.32% 78,600 1,100,531 65.90 15.96 13,500 1,000
SGT 15.9 15.6 15.4 15.65 15 -300 -1.89% 7,100 2,308,850 138.25 17.75 0 0
SHA 4.09 3.95 3.91 3.99 3.9 -140 -3.42% 3,300 132,114 7.91 9.78 0 0
SHB 15.1 15 14.95 15.15 14.75 -100 -0.66% 65,431,900 68,905,558 4,126.08 6.50 424,900 716,820
SHI 14.45 14 14.35 14.35 13.75 -450 -3.11% 736,800 2,379,294 142.47 29.41 0 8,100
SHP 34.5 34.4 33.65 34.5 33.65 -100 -0.29% 4,000 3,481,499 208.47 12.14 0 0
SIP 57.1 58.8 56.7 59.5 56.1 +1,700 +2.98% 544,800 14,236,241 852.47 11.45 61,200 83,600
SJD 14.05 14.05 14.05 14.05 14 0 0.00% 21,300 969,431 58.05 6.04 0 0
SJS 49.6 49.6 49 49.6 47.7 0 0.00% 7,500 14,754,751 883.52 21.04 0 0
SKG 9.4 9.25 9.3 9.31 9.15 -150 -1.60% 110,400 615,104 36.83 18.10 0 0
SMA 9.2 9.84 9.2 9.84 8.58 +640 +6.96% 4,900 200,272 11.99 15.28 0 0
SMB 38.6 38.9 38.65 38.9 38 +300 +0.78% 31,900 1,161,035 69.52 7.59 1,800 0
SMC 10.95 10.9 10.85 10.95 10.85 -50 -0.46% 133,300 802,315 48.04 27.46 0 9,100
SPM 9 9 8.42 9.6 8.42 0 0.00% 1,800 123,930 7.42 26.87 0 0
SRC 50.7 51 50 51 50 +300 +0.59% 10,100 1,431,232 85.70 58.15 0 0
SRF 7.08 7.09 7.08 7.29 6.59 +10 +0.14% 30,200 239,548 14.34 136.35 0 3,000
SSB 16.8 16.95 16.65 17 16.6 +150 +0.89% 2,877,700 48,222,750 2,887.59 9.02 288,100 174,800
SSC 30.8 0 0 0.00% - 408,771 24.48 - 0 0
SSI 28 27 27.4 27.6 26.6 -1,000 -3.57% 60,356,700 67,259,639 4,027.52 17.37 2,224,770 3,323,310
ST8 3.44 3.4 3.44 3.49 3.35 -40 -1.16% 82,400 87,451 5.24 3.95 0 0
STB 63.3 63.4 63.3 64.7 62.1 +100 +0.16% 11,631,900 119,522,676 7,157.05 11.85 1,611,700 2,546,700
STG 37.5 37.5 37.5 37.5 37.5 0 0.00% 100 3,684,501 220.63 19.13 0 0
STK 15.25 15.2 14.95 15.2 14.65 -50 -0.33% 21,900 2,129,872 127.54 116.92 200 13,400
SVC 18.15 17.55 18.1 18.1 17.5 -600 -3.31% 6,700 1,637,034 98.03 11.74 800 300
SVD 3.97 3.97 4.17 4.17 3.76 0 0.00% 14,400 109,595 6.56 8.07 0 0
SVT 11.4 11.3 11.3 11.3 11.3 -100 -0.88% 12,400 195,614 11.71 7.09 0 0
SZC 29.35 29 28.8 29.3 28.8 -350 -1.19% 543,100 5,219,590 312.55 17.95 88,700 4,200
SZL 48.15 48.1 47.35 48.1 47.2 -50 -0.10% 4,400 1,315,272 78.76 11.69 0 0
TAL 43.45 43.9 43.3 43.95 42.9 +450 +1.04% 190,700 13,690,215 819.77 20.45 85,300 4,500
TBC 35.7 35.3 35.1 35.3 35.1 -400 -1.12% 4,900 2,241,550 134.22 11.66 0 0
TCB 30.3 30.05 30.15 30.3 29.9 -250 -0.83% 16,386,600 212,941,524 12,750.99 8.41 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 14.4 14.6 14.25 15.15 14.2 +200 +1.39% 7,546,200 13,316,795 797.41 11.41 551,700 1,594,100
TCI 8.69 8.8 8.66 8.96 8.45 +110 +1.27% 97,500 1,017,464 60.93 17.92 4,300 3,000
TCL 33.9 33.7 33.65 33.9 33.5 -200 -0.59% 22,800 1,016,339 60.86 7.72 0 0
TCM 23.5 23.5 23.5 23.55 23 0 0.00% 1,755,200 2,632,911 157.66 9.22 121,000 46,510
TCO 10.9 11.3 10.8 11.3 10.2 +400 +3.67% 825,200 353,923 21.19 9.48 0 0
TCR 2.52 2.46 2.52 2.59 2.46 -60 -2.38% 7,000 25,499 1.53 - 0 0
TCT 21.3 21 20.4 21 20.05 -300 -1.41% 17,000 268,548 16.08 24.82 0 0
TCX 52.6 52.4 51.1 52.4 49.9 -200 -0.38% 2,200,900 109,000,280 6,526.96 19.31 2,023,700 2,063,910
TDC 11.05 11.05 10.9 11.1 10.7 0 0.00% 117,500 1,105,000 66.17 2.67 7,100 0
TDG 2.67 2.64 2.67 2.67 2.63 -30 -1.12% 61,700 63,918 3.83 9.33 0 0
TDH 3.69 3.67 3.69 3.69 3.67 -20 -0.54% 3,800 413,436 24.76 - 0 0
TDM 54.2 55 55 55 55 +800 +1.48% 1,900 6,050,000 362.28 31.46 0 100
TDP 28.6 29.8 29 29.8 29 +1,200 +4.2% 298,800 2,792,247 167.20 27.41 8,400 22,100
TDW 44 43.8 44 44 43.8 -200 -0.45% 1,000 372,300 22.29 6.64 0 0
TEG 6.02 6.18 6.15 6.18 6.15 +160 +2.66% 600 746,585 44.71 147.14 0 100
THG 44.4 44.3 44 44.9 44 -100 -0.23% 13,000 1,379,055 82.58 8.62 3,100 3,400
TIP 18.9 18.9 18.7 18.9 18.65 0 0.00% 36,800 1,228,648 73.57 5.69 0 0
TIX 43.5 0 0 0.00% - 1,305,000 78.14 - 0 0
TLD 8.1 8.07 8.15 8.18 8 -30 -0.37% 85,500 627,373 37.57 44.59 0 0
TLG 50.1 49.7 50 50 49.5 -400 -0.80% 98,000 4,797,458 287.27 10.34 6,000 29,900
TLH 4.55 4.51 4.5 4.54 4.49 -40 -0.88% 147,400 506,563 30.33 - 0 1,200
TMP 57.7 57.3 57.4 57.4 57.3 -400 -0.69% 300 4,011,000 240.18 11.45 0 0
TMS 40.5 41 38.25 41 38.25 +500 +1.23% 800 7,082,102 424.08 34.28 0 600
TMT 12.3 12.5 12.3 12.5 12.3 +200 +1.63% 2,900 460,975 27.60 - 0 200
TN1 16.7 16 16.6 16.6 16 -700 -4.19% 3,200 961,528 57.58 17.17 0 0
TNC 28.85 0 0 0.00% - 555,363 33.26 - 0 0
TNH 10.7 10.55 10.7 10.7 9.98 -150 -1.40% 139,100 17,491,894 1,047.42 30.49 2,100 5,490
TNI 4.45 4.35 4.45 4.45 4.3 -100 -2.25% 94,200 228,375 13.68 - 0 0
TNT 8.9 8.9 8.9 8.9 8.66 0 0.00% 49,300 453,900 27.18 33.21 0 0
TPB 16.05 16 15.85 16.1 15.75 -50 -0.31% 11,842,100 42,271,299 2,531.22 6.96 136,500 883,150
TPC 10.35 0 0 0.00% - 174,055 10.42 - 0 0
TRA 65 66.4 66.7 69.5 65.5 +1,400 +2.15% 49,000 2,752,316 164.81 13.31 200 200
TRC 72.2 71.9 71.4 72 70.3 -300 -0.42% 33,900 2,094,088 125.39 9.46 0 12,300
TSA 15.5 15.4 15.35 15.5 15.25 -100 -0.65% 128,800 622,545 37.28 21.88 0 0
TSC 2.54 2.55 2.54 2.58 2.52 +10 +0.39% 66,900 501,990 30.06 510.00 0 0
TTA 11.4 11.4 11.4 11.65 11.15 0 0.00% 325,600 2,035,574 121.89 10.91 0 0
TTE 33.9 33.9 33.9 33.9 33.9 0 0.00% 100 965,825 57.83 - 100 0
TTF 2.7 2.7 2.71 2.71 2.68 0 0.00% 457,200 1,110,234 66.48 180.00 0 17,500
TV2 36.35 35.75 35.9 36.5 35.4 -600 -1.65% 392,900 2,414,060 144.55 37.32 18,900 99,700
TVB 7.4 7.31 7.12 7.4 7.12 -90 -1.22% 2,300 819,429 49.07 6.50 200 800
TVS 13.85 13.85 13.85 13.85 13.35 0 0.00% 42,000 3,108,493 186.14 8.23 300 2,600
TVT 15.75 15.5 15.5 15.55 15.5 -250 -1.59% 5,100 325,500 19.49 14.10 0 0
TYA 17.5 17.25 17.45 17.5 17.15 -250 -1.43% 7,700 105,663 6.33 7.03 300 3,000
UIC 61.4 60 60 60 60 -1,400 -2.28% 100 498,480 29.85 8.53 0 0
VAB 10.05 10.1 10.1 10.25 9.98 +50 +0.5% 348,300 8,245,243 493.73 6.29 0 0
VAF 21.5 21.5 21 21.5 21 0 0.00% 1,100 809,805 48.49 4.75 0 0
VCA 7.69 7.78 7.68 7.78 7.33 +90 +1.17% 2,400 118,157 7.08 114.41 0 0
VCB 60.5 59.8 59.7 60 59 -700 -1.16% 6,184,000 499,669,371 29,920.32 10.73 691,860 1,782,600
VCF 320.1 317 317 317 317 -3,100 -0.97% 200 8,425,586 504.53 16.27 0 0
VCG 22.1 23 21.75 23.6 21.7 +900 +4.07% 20,270,000 14,868,772 890.35 14.86 660,800 2,702,100
VCI 36 35.05 35.5 35.5 34.65 -950 -2.64% 15,175,000 29,796,005 1,784.19 18.91 1,009,940 858,110
VCK 35 34.5 33.9 34.5 32.6 -500 -1.43% 4,508,000 52,502,987 3,143.89 12.58 39,500 81,140
VDP 56.5 56.5 52.6 56.5 52.6 0 0.00% 6,000 1,247,712 74.71 17.37 0 0
VDS 15.25 14.9 14.95 15.2 14.75 -350 -2.30% 723,700 4,052,800 242.68 14.14 0 129,900
VFG 51.2 50.5 51.2 51.2 50.5 -700 -1.37% 1,300 2,106,487 126.14 4.98 0 0
VGC 46.55 45.9 45.5 46.6 45.05 -650 -1.40% 767,800 20,579,265 1,232.29 14.66 54,700 110,900
VHC 59.6 58.7 59 59 57.8 -900 -1.51% 779,300 13,175,400 788.95 10.73 87,000 110,600
VHM 102 102.3 101.9 103.5 100.5 +300 +0.29% 4,596,600 420,188,248 25,160.97 13.92 1,556,450 472,330
VIB 17.1 16.8 16.95 17 16.6 -300 -1.75% 6,027,800 57,187,296 3,424.39 7.85 108,000 1,389,100
VIC 146 145 146.6 151 145 -1,000 -0.68% 5,611,400 558,687,249 33,454.33 47.62 1,103,530 2,657,900
VID 4.9 4.9 4.9 4.95 4.85 0 0.00% 7,400 200,097 11.98 28.82 0 0
VIP 12.1 11.95 11.95 12.05 11.9 -150 -1.24% 125,800 818,228 49.00 10.94 0 0
VIX 16.6 16.2 16.35 16.45 15.95 -400 -2.41% 30,442,100 24,809,164 1,485.58 4.59 68,430 799,620
VJC 160 158.7 158.4 158.8 155 -1,300 -0.81% 1,725,300 85,953,719 5,146.93 61.25 138,600 422,400
VMD 15 14.75 15 15 14.75 -250 -1.67% 1,900 227,744 13.64 10.18 0 0
VND 16.15 15.6 15.8 15.95 15.5 -550 -3.41% 15,592,000 23,747,879 1,422.03 13.82 241,300 1,905,610
VNE 4.4 4.4 4.48 4.48 4.35 0 0.00% 54,200 361,043 21.62 - 0 0
VNG 6.8 7 7 7.1 6.9 +200 +2.94% 9,700 680,936 40.77 280.00 300 0
VNL 20.1 20.05 20 20.05 20 -50 -0.25% 5,300 283,517 16.98 6.37 200 0
VNM 61.7 61 61.4 62 60.8 -700 -1.13% 6,400,100 127,487,282 7,633.97 15.14 1,134,740 1,530,900
VNS 9 8.9 9.06 9.06 8.9 -100 -1.11% 8,900 603,947 36.16 7.24 0 0
VOS 14.3 13.65 14 14.05 13.55 -650 -4.55% 2,432,300 1,911,000 114.43 6.27 5,700 631,700
VPB 25.6 25.6 25.25 25.8 24.95 0 0.00% 23,991,600 203,108,444 12,162.18 8.47 2,402,180 1,894,800
VPD 24.8 24.75 24.75 24.75 24.75 -50 -0.20% 1,100 2,638,093 157.97 10.05 0 0
VPG 4.78 4.78 4.86 4.86 4.68 0 0.00% 53,100 422,627 25.31 4.51 3,300 600
VPH 3.74 3.75 3.74 3.86 3.7 +10 +0.27% 4,400 357,592 21.41 2.76 0 0
VPI 57.6 59 57.1 59 56.9 +1,400 +2.43% 3,091,400 18,882,925 1,130.71 53.06 395,800 144,500
VPL 77.8 81 76.2 81.3 76.2 +3,200 +4.11% 1,018,300 145,257,331 8,698.04 131.07 465,100 60,200
VPS 8.58 8.51 8.58 8.58 8.49 -70 -0.82% 4,800 208,161 12.46 8.89 0 0
VPX 31 31.3 30.2 31.3 29.4 +300 +0.97% 1,775,000 - - 13.60 132,000 754,100
VRC 13.3 13.3 12.8 13.3 12.8 0 0.00% 1,500 665,000 39.82 665.00 0 0
VRE 26.1 26.05 26 26.1 25.35 -50 -0.19% 5,186,300 59,193,895 3,544.54 9.18 1,176,250 595,300
VSC 25.8 25.75 25.4 25.85 25.15 -50 -0.19% 4,893,500 9,640,037 577.25 18.49 256,800 366,700
VSH 43.45 43.4 43.1 43.45 43 -50 -0.12% 11,500 10,252,870 613.94 11.89 300 9,100
VSI 28.35 29.95 28.35 29.95 28 +1,600 +5.64% 19,100 395,340 23.67 12.16 200 0
VTB 13.4 14 14.15 14.25 13.8 +600 +4.48% 34,000 151,263 9.06 13.11 0 100
VTO 11.95 11.8 11.9 11.95 11.75 -150 -1.26% 212,000 942,427 56.43 10.49 0 6,300
VTP 90.9 89.4 90 90.1 88.7 -1,500 -1.65% 273,200 10,887,404 651.94 37.72 4,650 15,380
VVS 140.2 130.4 130.4 130.4 130.4 -9,800 -6.99% 66,300 2,806,860 168.08 41.02 0 0
YBM 10.45 10.2 10.2 10.2 10.2 -250 -2.39% 4,500 328,180 19.65 10.94 0 0
YEG 10.9 10.8 10.9 10.9 10.7 -100 -0.92% 812,100 2,071,462 124.04 11.76 200 9,100
合計 7,056,256,679 422,530.34 67,997,630 92,104,080
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

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

ページトップへ