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

2026/05/14 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 1,925.46
+27.09/+1.43%
売買高（相対取引を含む） 675,088,585 株
（前日比 -30.60%）
値上がり銘柄数 176
値下がり銘柄数 131
変わらず銘柄数 117
総銘柄数 424
売買代金（相対取引を含む） 22,155,903 百万VND
（前日比 -25.41%）
前日終値 1898.37 (05/13) 
始値 1899.18
高値  1927.74
安値 1883.98 
年初来高値 1,925.46 (05/14) 
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) 75,920,640 70,806,420 5,114,220
VNX Allshare 3,095.78 +28.66 +0.93% VNSML 1,395.04 -0.25 -0.02% VN50Growth 1,114.41 +13.05 +1.18%
VN30 2,068.62 +25.11 +1.23% VNALL 1,969.88 +18.44 +0.94% VN Diamond 2,529.67 +32.23 +1.29%
VNMID 2,251.30 +1.75 +0.08% VNFIN Lead 2,982.93 +25.62 +0.87% VNMITECH 916.51 +5.13 +0.56%
VN100 1,996.22 +19.24 +0.97% VNFIN Select 3,056.58 +10.12 +0.33% VNDIVIDEND 1,013.31 +9.33 +0.93%
VNSHINE 897.91 +10.22 +1.15%
産業トレンド
+0.42 -0.38 +0.30 +0.47 +0.39 +1.06
-0.19 -0.08 +0.61 -0.54 +0.02 - -
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（2026/05/14 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 7.16 7.12 7.18 7.23 7.12 -40 -0.56% 674,500 2,803,448 168.88 7.37 13,400 32,200
AAM 7.13 7.09 7 7.1 7 -40 -0.56% 1,200 74,099 4.46 42.20 0 0
AAT 2.87 2.9 2.87 2.9 2.81 +30 +1.05% 27,600 205,375 12.37 8.66 300 90
ABR 13.1 13 13 13 13 -100 -0.76% 1,700 260,000 15.66 17.45 0 0
ABS 2.83 2.8 2.82 2.82 2.79 -30 -1.06% 63,100 224,000 13.49 - 0 0
ABT 56 55.8 56 56 55.8 -200 -0.36% 6,800 657,171 39.59 4.96 100 100
ACB 22.5 22.8 22.5 22.9 22.5 +300 +1.33% 16,144,400 117,115,770 7,055.17 7.54 10,349,940 6,750,320
ACC 12.85 13.15 12.3 13.15 12.3 +300 +2.33% 4,400 1,380,750 83.18 26.51 0 0
ACG 34.35 34.3 34.35 34.4 34 -50 -0.15% 24,200 5,172,027 311.57 10.26 0 0
ACL 13.2 13.2 13.3 13.3 13.2 0 0.00% 200 662,099 39.89 19.33 0 0
ADG 8.8 0 0 0.00% - 188,149 11.33 - 0 0
ADP 23.7 23.8 23.6 23.8 23.6 +100 +0.42% 6,400 548,348 33.03 7.17 0 1,900
ADS 9.17 9.14 9.33 9.35 9.14 -30 -0.33% 104,900 698,248 42.06 7.22 0 0
AFX 10.25 10.25 10.3 10.3 10.2 0 0.00% 117,400 358,750 21.61 7.58 0 0
AGG 12.05 12.1 12 12.1 12 +50 +0.41% 162,600 1,966,590 118.47 5.19 1,200 32,700
AGR 14.5 14.55 14.5 14.7 14.5 +50 +0.34% 207,900 3,321,936 200.12 25.89 18,600 3,500
ANT 34 34 34 34 33.5 0 0.00% 1,900 816,126 49.16 5.79 0 0
ANV 22.8 22.9 22.8 23.1 22.8 +100 +0.44% 303,200 6,097,257 367.30 6.10 0 68,000
APG 4.84 4.84 4.85 4.86 4.8 0 0.00% 205,700 1,082,330 65.20 201.67 17,700 8,600
APH 5.71 5.7 5.78 5.78 5.7 -10 -0.18% 57,100 1,390,140 83.74 8.49 1,800 0
ASG 16.9 16.3 17 17 16 -600 -3.55% 7,800 1,479,790 89.14 18.59 0 0
ASM 6.08 6.09 6.11 6.15 6.06 +10 +0.16% 282,600 2,479,813 149.39 60.90 0 1,000
ASP 7.3 7.65 7.32 7.69 7.32 +350 +4.79% 147,700 285,647 17.21 20.45 1,800 100
AST 72 72.3 72 72.7 72 +300 +0.42% 2,800 3,253,500 195.99 13.49 2,200 1,400
BAF 35.55 35.6 35.45 35.75 35.45 +50 +0.14% 1,457,300 10,823,170 652.00 71.34 200,000 0
BCE 10.85 10.8 10.85 10.85 10.65 -50 -0.46% 14,500 378,000 22.77 4.22 1,000 0
BCG 2.53 0 0 0.00% - 2,226,933 134.15 - 0 0
BCM 53.1 53.4 53.8 54.5 53.3 +300 +0.56% 279,700 55,269,000 3,329.46 16.44 200 0
BFC 63.8 62 63.8 64.3 62 -1,800 -2.82% 171,800 3,544,416 213.52 12.71 200 8,000
BHN 28.9 29.4 29.85 29.95 28.5 +500 +1.73% 2,600 6,814,920 410.54 14.58 0 800
BIC 23.1 23 23.1 23.3 22.95 -100 -0.43% 61,500 4,647,542 279.97 8.44 13,300 1,200
BID 42.8 43.55 42.9 44.25 42.85 +750 +1.75% 11,071,100 305,780,311 18,420.50 11.54 1,117,470 620,600
BKG 2.54 2.46 2.52 2.53 2.46 -80 -3.15% 75,800 176,158 10.61 17.45 0 0
BMC 13 12.95 13 13.2 12.8 -50 -0.38% 13,600 160,485 9.67 20.36 0 0
BMI 14.55 14.55 14.65 14.7 14.45 0 0.00% 85,400 2,190,468 131.96 9.90 1,000 200
BMP 160.9 157 160.9 160.9 156.5 -3,900 -2.42% 222,100 12,852,167 774.23 10.46 51,300 67,100
BRC 12.35 0 0 0.00% - 152,831 9.21 - 0 0
BSI 34.95 35.1 35.05 35.45 34.8 +150 +0.43% 112,200 8,612,345 518.82 17.45 4,100 16,600
BSR 30.2 30.25 30.5 31.1 29.65 +50 +0.17% 15,952,800 151,470,816 9,124.75 29.09 4,881,950 2,270,460
BTP 8.41 8.41 8.4 8.44 8.35 0 0.00% 40,500 508,684 30.64 11.95 0 0
BTT 40.8 0 0 0.00% - 550,800 33.18 - 0 0
BVH 68.7 67.9 68.7 68.7 67.8 -800 -1.16% 532,700 50,403,716 3,036.37 17.77 232,000 111,610
BWE 43.9 43.8 43.35 43.9 43.35 -100 -0.23% 131,100 9,632,875 580.29 11.71 8,800 28,700
C32 13.5 12.95 13.5 13.75 12.8 -550 -4.07% 22,100 389,255 23.45 7.42 1,200 0
C47 9.57 9.65 9.31 9.79 9.31 +80 +0.84% 86,500 350,703 21.13 6.71 1,700 0
CCC 8.1 7.9 7.85 8.1 7.85 -200 -2.47% 3,200 324,334 19.54 7.52 0 0
CCI 19.5 18.55 18.6 18.6 18.55 -950 -4.87% 400 325,387 19.60 7.67 0 0
CCL 4.88 4.89 4.87 4.9 4.8 +10 +0.2% 15,300 291,353 17.55 11.40 0 0
CDC 21.5 21.1 21.3 21.4 20.3 -400 -1.86% 285,500 1,113,503 67.08 59.60 8,000 16,600
CHP 27.9 27.9 28.1 28.1 27.9 0 0.00% 18,300 4,398,660 264.98 10.03 0 0
CIG 6.23 6.23 6.1 6.23 6.02 0 0.00% 3,900 317,979 19.16 2.80 0 0
CII 19.15 19.15 19.2 19.55 18.9 0 0.00% 14,369,800 12,868,518 775.21 97.70 2,300 258,100
CKG 7.76 7.76 7.76 7.8 7.68 0 0.00% 100,600 1,255,626 75.64 11.28 0 3,400
CLC 54.7 0 0 0.00% - 1,433,555 86.36 - 0 0
CLL 29.9 30 29.9 30 29.9 +100 +0.33% 6,800 1,020,000 61.45 10.86 0 0
CLW 44.55 0 0 0.00% - 579,150 34.89 - 0 0
CMG 27.3 27.9 27.45 28.35 27.45 +600 +2.2% 389,700 6,497,935 391.44 19.54 18,900 42,320
CMV 7.78 0 0 0.00% - 141,253 8.51 - 0 0
CMX 5.8 5.86 5.8 5.87 5.79 +60 +1.03% 35,800 597,128 35.97 8.88 200 4,500
CNG 22.7 22.75 22.5 23.4 22.5 +50 +0.22% 4,000 798,509 48.10 14.73 1,100 0
COM 33 0 0 0.00% - 465,981 28.07 - 0 0
CRC 8.2 8.21 8.2 8.3 8.15 +10 +0.12% 667,200 876,006 52.77 9.22 38,200 27,100
CRE 7.57 7.75 7.57 7.75 7.4 +180 +2.38% 98,400 3,593,508 216.48 49.05 7,100 3,100
CRV 27 0 0 0.00% - 18,559,797 1,118.06 - 0 0
CSM 11.7 11.6 11.85 11.85 11.6 -100 -0.85% 158,000 1,202,053 72.41 28.22 10,300 0
CSV 26.35 26.15 26.4 26.55 26.1 -200 -0.76% 224,900 2,889,573 174.07 15.36 0 0
CTD 74.6 77.7 74.8 77.9 74.8 +3,100 +4.16% 1,648,800 8,688,664 523.41 17.04 234,630 238,000
CTF 18.05 18.05 18 18.1 17.75 0 0.00% 269,500 1,726,552 104.01 190.00 700 1,600
CTG 35.55 35.95 35.65 36.2 35.6 +400 +1.13% 9,116,900 279,221,660 16,820.58 8.07 2,152,200 270,300
CTI 21 21.6 21.1 21.95 21.1 +600 +2.86% 361,600 1,360,800 81.98 9.57 1,700 0
CTR 85.9 85.6 85.9 86.5 85.4 -300 -0.35% 290,300 9,791,431 589.85 16.33 5,300 500
CTS 27.75 28.1 27.7 28.55 27.7 +350 +1.26% 996,900 5,976,686 360.04 10.35 19,800 45,200
CVT 26.85 0 0 0.00% - 985,150 59.35 - 0 0
D2D 33.9 33.95 34 34.15 33.9 +50 +0.15% 38,200 1,027,318 61.89 4.51 0 0
DAH 2.67 2.62 2.67 2.68 2.62 -50 -1.87% 37,200 220,604 13.29 32.35 0 0
DAT 7.9 8.36 8.32 8.41 8.32 +460 +5.82% 600 578,749 34.86 8.05 0 0
DBC 22.6 22.6 22.8 22.85 22.5 0 0.00% 1,211,100 8,697,987 523.98 5.77 900 0
DBD 50.1 50.2 50.2 50.2 50 +100 +0.2% 29,600 4,743,361 285.74 18.77 1,800 0
DBT 11.8 11.8 11.7 11.8 11.7 0 0.00% 106,900 259,214 15.62 19.22 0 0
DC4 8.62 8.58 8.63 8.68 8.53 -40 -0.46% 286,100 842,862 50.77 4.22 0 13,500
DCL 38.5 38.5 38.5 38.7 38.4 0 0.00% 1,233,000 2,812,080 169.40 144.19 0 0
DCM 43.5 43.05 44 44 43 -450 -1.03% 1,989,000 22,790,670 1,372.93 13.44 768,600 441,200
DGC 49.5 50.8 50 51.3 49.65 +1,300 +2.63% 2,002,200 19,292,743 1,162.21 6.87 176,710 145,800
DGW 41.4 42.4 41.45 42.4 41.4 +1,000 +2.42% 1,060,200 9,377,553 564.91 17.01 443,200 29,700
DHA 47.2 47.35 47.8 48.2 47.35 +150 +0.32% 50,100 697,043 41.99 6.35 100 900
DHC 36.6 36.4 36.35 37 36.35 -200 -0.55% 89,200 3,515,920 211.80 9.13 2,600 10,100
DHG 96.8 96.8 96.6 96.8 96.5 0 0.00% 13,300 12,656,220 762.42 15.35 5,900 400
DHM 6.69 0 0 0.00% - 231,044 13.92 - 0 0
DIG 14.65 14.85 14.8 15.2 14.7 +200 +1.37% 12,869,700 11,827,003 712.47 15.03 203,500 615,390
DLG 2.63 2.66 2.63 2.68 2.63 +30 +1.14% 487,900 796,164 47.96 2.18 0 18,200
DMC 58.9 57.7 57 57.7 57 -1,200 -2.04% 1,100 2,003,775 120.71 11.88 0 0
DPG 41 40.65 40.9 41.25 40.6 -350 -0.85% 643,800 4,820,565 290.40 12.68 18,200 120,100
DPM 27.3 26.9 27.3 27.6 26.8 -400 -1.47% 3,022,800 18,289,983 1,101.81 18.85 356,900 611,910
DPR 43 42.85 42.8 43.15 42.25 -150 -0.35% 289,000 3,723,062 224.28 12.89 0 35,900
DQC 11.45 11.3 11.45 11.45 11.2 -150 -1.31% 23,800 311,406 18.76 91.87 200 0
DRC 12.6 12.6 12.6 12.75 12.55 0 0.00% 295,900 1,945,809 117.22 16.43 0 223,600
DRH 2.2 2.2 2.21 2.23 2.19 0 0.00% 230,600 272,157 16.40 - 8,100 4,500
DRL 45.05 45.1 45.1 45.1 45.1 +50 +0.11% 100 428,450 25.81 9.57 0 0
DSC 13 13 13.25 13.25 12.8 0 0.00% 9,400 3,620,132 218.08 10.25 0 0
DSE 22.45 22.45 22.45 22.65 22.4 0 0.00% 212,100 7,691,370 463.34 30.01 0 0
DSN 38.5 38.65 39.1 39.1 38.5 +150 +0.39% 2,400 467,008 28.13 6.78 200 0
DTA 3.51 3.52 3.51 3.55 3.43 +10 +0.28% 7,600 63,571 3.83 320.00 0 0
DTL 11.5 0 0 0.00% - 697,256 42.00 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.67 - 0 0
DVP 75.4 75.7 75.9 75.9 75.4 +300 +0.4% 15,600 3,028,000 182.41 8.95 200 0
DXG 15.95 16 16 16.2 15.8 +50 +0.31% 10,359,500 17,798,147 1,072.18 74.77 63,100 265,670
DXS 8.28 8.08 8.27 8.31 8.05 -200 -2.42% 3,091,500 4,679,153 281.88 13.72 110,900 62,000
DXV 3.8 3.85 3.8 3.85 3.78 +50 +1.32% 8,700 38,115 2.30 46.95 100 0
E1VFVN30 36.35 36.68 36.3 36.68 36.1 +330 +0.91% 387,100 - - - 162,300 212,730
EIB 22.1 22.1 22.1 22.35 22 0 0.00% 7,246,200 41,166,125 2,479.89 36.23 20,000 1,461,600
ELC 16.5 16.6 16.5 17.05 16.05 +100 +0.61% 778,400 1,827,124 110.07 12.81 10,700 6,000
EVE 10 10 10.1 10.1 10 0 0.00% 10,000 419,798 25.29 10.71 100 0
EVF 13.9 13.75 13.9 13.9 13.65 -150 -1.08% 3,225,800 10,457,780 629.99 12.24 1,450 342,400
EVG 6.38 6.32 6.39 6.45 6.32 -60 -0.94% 300,800 1,360,379 81.95 17.27 0 13,100
FCM 3.17 3.17 3.17 3.17 3.13 0 0.00% 31,400 146,538 8.83 8.68 4,500 1,000
FCN 13.2 12.9 13.1 13.15 12.9 -300 -2.27% 372,900 2,030,963 122.35 64.18 22,000 500
FDC 19.2 20.5 20.5 20.5 20.5 +1,300 +6.77% 200 791,915 47.71 3.70 0 0
FIR 5.49 5.57 5.47 5.63 5.37 +80 +1.46% 608,300 393,630 23.71 198.93 11,200 15,200
FIT 4.18 4.18 4.2 4.23 4.17 0 0.00% 93,300 1,420,920 85.60 35.42 0 0
FMC 36 36.15 35.8 36.25 35.8 +150 +0.42% 4,300 2,363,808 142.40 6.78 1,100 2,200
FPT 70.7 73.9 71.1 75.3 71 +3,200 +4.53% 21,565,500 125,889,176 7,583.69 14.17 2,531,940 3,025,660
FRT 137.5 136 137.5 140.9 136 -1,500 -1.09% 424,000 23,161,043 1,395.24 29.23 69,800 266,900
FTS 26.45 26.75 26.35 27.15 26.35 +300 +1.13% 538,400 9,268,822 558.36 23.04 96,200 9,700
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 11.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.46 7.58 7.58 7.58 7.58 +120 +1.61% 400 - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.8 13.8 13.8 13.82 13.8 0 0.00% 5,900 - - - 100 3,300
FUEFCV50 14.67 14.98 14.73 14.98 14.71 +310 +2.11% 2,600 - - - 0 0
FUEIP100 13 12.8 12.8 12.8 12.8 -200 -1.54% 100 - - - 0 0
FUEKIV30 13.93 13.98 13.93 13.98 13.83 +50 +0.36% 3,300 - - - 3,000 300
FUEKIVFS 17.74 17.86 17.86 17.86 17.86 +120 +0.68% 100 - - - 0 100
FUEKIVND 13.59 0 0 0.00% - - - - 0 0
FUEMAV30 24.98 25.24 24.98 25.24 24.77 +260 +1.04% 5,500 - - - 5,100 100
FUEMAVND 15.54 15.75 15.41 15.75 15.31 +210 +1.35% 100,700 - - - 94,300 100,100
FUESSV30 25.49 25.7 25.48 25.75 25.3 +210 +0.82% 8,900 - - - 4,500 600
FUESSV50 30.58 30.12 30.08 30.69 30.08 -460 -1.50% 5,800 - - - 1,000 0
FUESSVFL 30.21 30.01 30 30.53 30 -200 -0.66% 16,800 - - - 0 700
FUETCC50 15.4 15.42 15.4 15.48 15.4 +20 +0.13% 5,900 - - - 0 0
FUETPVND 10.98 0 0 0.00% - - - - 0 0
FUEVFVND 36.6 36.82 36.6 37.2 36.6 +220 +0.6% 661,500 - - - 20,400 626,300
FUEVN100 26.9 27.05 26.8 27.19 26.8 +150 +0.56% 57,700 - - - 45,700 11,300
GAS 81.8 83.6 84.5 85.8 83.2 +1,800 +2.2% 4,068,100 201,722,600 12,151.96 17.99 661,250 709,690
GDT 18.2 18.15 18.1 18.15 18 -50 -0.27% 5,200 447,401 26.95 6.20 0 100
GEE 126.5 124 128 128 120 -2,500 -1.98% 1,109,500 79,421,902 4,784.45 13.90 41,990 328,600
GEG 14.15 14.25 14.15 14.3 14.1 +100 +0.71% 198,200 5,910,962 356.08 8.20 1,000 200
GEL 34.2 33.55 34.5 34.5 33.3 -650 -1.90% 3,142,400 29,859,500 1,798.77 55.18 49,300 363,700
GEX 34.8 35.15 35 36 34.2 +350 +1.01% 18,306,600 45,992,768 2,770.65 21.46 3,054,290 2,433,060
GHC 27 27.05 26.95 27.05 26.95 +50 +0.19% 15,200 1,289,271 77.67 8.03 200 0
GIL 13 12.95 13 13.2 12.95 -50 -0.38% 164,700 1,315,671 79.26 40.72 12,300 0
GMD 81.6 81.3 81.5 81.8 80.9 -300 -0.37% 1,052,000 34,674,052 2,088.80 21.18 311,400 536,200
GMH 7.54 0 0 0.00% - 124,410 7.49 - 0 0
GSP 11.3 11.35 11.35 11.35 11.25 +50 +0.44% 30,700 766,319 46.16 8.72 0 0
GTA 7.9 8 8 8 8 +100 +1.27% 100 78,640 4.74 13.20 0 0
GVR 36.8 36.2 37.1 37.2 36.1 -600 -1.63% 2,812,800 144,800,000 8,722.89 28.96 50,110 46,300
HAG 16.2 16.2 16.2 16.35 16.2 0 0.00% 2,018,400 20,531,868 1,236.86 - 45,600 33,400
HAH 57.9 57.3 57.5 57.9 57 -600 -1.04% 433,300 10,791,905 650.11 8.39 4,700 36,600
HAP 7.15 7 7.15 7.15 7 -150 -2.10% 23,300 776,596 46.78 - 0 1,000
HAR 3.59 3.65 3.68 3.68 3.59 +60 +1.67% 158,200 349,247 21.04 20.39 0 0
HAS 7.9 0 0 0.00% - 61,620 3.71 - 0 0
HAX 10.1 10.15 10.2 10.2 10.05 +50 +0.5% 91,500 1,090,513 65.69 350.00 0 5,500
HCD 7.88 7.9 7.87 7.9 7.81 +20 +0.25% 7,000 291,975 17.59 14.58 0 0
HCM 28.5 28.25 28.5 28.85 28.15 -250 -0.88% 9,156,300 30,508,776 1,837.88 19.24 355,500 817,000
HDB 27.7 27.8 27.75 28.1 27.6 +100 +0.36% 13,977,800 139,146,682 8,382.33 7.76 2,031,700 1,619,280
HDC 18.7 18.85 18.6 18.95 18.6 +150 +0.8% 1,172,600 3,765,374 226.83 5.30 267,300 7,300
HDG 24.9 24.75 24.85 25 24.7 -150 -0.60% 1,585,000 9,156,585 551.60 11.89 47,200 424,100
HHP 14.35 14.45 14.25 14.5 14.25 +100 +0.7% 1,359,200 1,250,710 75.34 28.96 99,400 26,300
HHS 12.7 12.7 12.65 12.9 12.65 0 0.00% 1,090,500 5,486,222 330.50 1.45 19,100 86,900
HHV 12.25 12.2 12.2 12.3 12.15 -50 -0.41% 3,166,900 6,675,429 402.13 9.82 21,000 7,800
HID 4.26 4.35 4.3 4.36 4.23 +90 +2.11% 179,500 333,890 20.11 61.27 60,700 14,600
HII 6.78 6.64 7.04 7.04 6.64 -140 -2.06% 217,200 489,122 29.47 9.64 500 3,600
HMC 11.4 11.6 11.6 11.6 11.6 +200 +1.75% 100 316,680 19.08 10.14 0 0
HNA 21.7 21.7 21.7 21.7 21.5 0 0.00% 6,000 5,104,539 307.50 10.73 0 0
HPA 38.1 38.4 38.4 38.4 38 +300 +0.79% 81,100 10,944,000 659.28 6.57 0 21,200
HPG 27.1 27.05 27.3 27.4 27.05 -50 -0.18% 14,047,100 207,621,351 12,507.31 13.71 4,423,060 4,947,950
HPX 4.55 4.52 4.61 4.61 4.52 -30 -0.66% 279,600 1,374,842 82.82 11.65 8,500 0
HQC 2.49 2.51 2.51 2.59 2.5 +20 +0.8% 2,464,600 1,447,264 87.18 20.57 5,000 206,900
HRC 48.15 51.5 51.5 51.5 51.5 +3,350 +6.96% 16,800 1,555,641 93.71 44.28 0 0
HSG 12.2 12.2 12.2 12.35 12.15 0 0.00% 1,705,200 9,848,605 593.29 10.73 0 0
HSL 4.99 4.99 4.99 5.04 4.91 0 0.00% 62,100 192,451 11.59 - 1,000 800
HT1 14.35 14.2 14.4 14.45 14.1 -150 -1.05% 412,100 5,418,577 326.42 19.80 1,400 45,900
HTG 41.55 41.1 41.5 41.5 40.7 -450 -1.08% 14,100 1,479,711 89.14 5.49 0 0
HTI 23.8 24.1 23.95 24.15 23.85 +300 +1.26% 35,600 601,276 36.22 3.61 2,100 600
HTL 22 22 22 22 22 0 0.00% 100 264,000 15.90 10.62 0 0
HTN 8.04 8.01 8 8.06 7.94 -30 -0.37% 69,300 713,822 43.00 40.25 2,500 2,700
HTV 13.2 14 13.1 14 13.1 +800 +6.06% 6,100 183,456 11.05 11.56 0 0
HU1 6.8 0 0 0.00% - 68,000 4.10 - 0 0
HUB 13.2 13.15 13.1 13.2 13 -50 -0.38% 42,200 397,694 23.96 6.00 400 1,800
HVH 11.5 11.5 11.65 11.65 11.35 0 0.00% 118,800 730,127 43.98 11.94 0 8,800
HVN 21.15 21.25 21.3 21.7 21.25 +100 +0.47% 513,700 66,119,337 3,983.09 7.21 300 263,200
ICT 18 18 18 18 18 0 0.00% 4,100 579,330 34.90 18.22 0 0
IDI 6 6.09 6.01 6.16 6.01 +90 +1.5% 380,600 1,663,622 100.22 12.99 0 0
IJC 10 9.99 10 10.1 9.98 -10 -0.10% 1,918,800 6,289,511 378.89 7.58 0 187,400
ILB 21.85 21.6 21.85 21.85 21.6 -250 -1.14% 5,900 825,109 49.71 8.18 800 0
IMP 47.7 47.75 47.85 48.8 47.75 +50 +0.1% 27,100 7,353,928 443.01 24.16 400 1,700
ITC 12 12.2 12 12.3 12 +200 +1.67% 221,500 1,170,408 70.51 23.87 0 0
ITD 16 16 15.7 16.1 15.7 0 0.00% 4,500 418,765 25.23 8.69 1,100 0
JVC 4 3.9 3.88 4.05 3.88 -100 -2.50% 109,600 438,751 26.43 8.78 0 0
KBC 32.6 32.6 32.6 33.2 32.5 0 0.00% 3,034,200 30,701,205 1,849.47 13.31 1,169,800 704,200
KDC 47.8 48.5 47.9 48.9 47.8 +700 +1.46% 1,511,300 14,055,606 846.72 26.90 233,800 683,300
KDH 23.3 23.75 23.3 24.05 23.3 +450 +1.93% 3,274,400 26,652,604 1,605.58 27.30 557,400 421,840
KHG 5.29 5.3 5.29 5.3 5.24 +10 +0.19% 7,623,900 2,382,007 143.49 34.64 409,900 283,600
KHP 10.35 10.3 10.35 10.35 10.25 -50 -0.48% 31,700 621,880 37.46 10.97 0 0
KLB 14.1 14.25 14.1 14.3 14.1 +150 +1.06% 60,500 8,241,780 496.49 4.44 3,900 0
KMR 2.76 2.76 2.74 2.78 2.73 0 0.00% 9,400 156,983 9.46 31.36 4,100 0
KOS 38.7 38.9 38.9 38.9 38.7 +200 +0.52% 387,800 8,421,124 507.30 442.05 0 5,700
KSB 15.75 15.7 15.75 15.8 15.7 -50 -0.32% 305,600 1,796,766 108.24 13.36 0 400
L10 26.85 0 0 0.00% - 262,862 15.84 - 0 0
LAF 17 16.85 16.95 16.95 16.85 -150 -0.88% 200 256,592 15.46 6.73 0 0
LBM 28.8 28.8 28.8 29.1 28.2 0 0.00% 7,500 1,152,000 69.40 8.11 1,500 0
LCG 9.51 9.46 9.5 9.6 9.44 -50 -0.53% 1,121,700 1,954,456 117.74 13.85 2,100 204,800
LDG 3.2 3.22 3.18 3.25 3.18 +20 +0.63% 478,900 823,083 49.58 8.90 16,200 2,800
LGC 64.8 0 0 0.00% - 13,746,044 828.07 - 0 0
LGL 6 6.2 6 6.2 5.96 +200 +3.33% 49,500 319,282 19.23 15.62 0 600
LHG 28 28 28 28.05 27.8 0 0.00% 67,100 1,400,336 84.36 5.48 10,000 0
LIX 30.6 30.8 30.85 30.85 30.7 +200 +0.65% 6,200 1,995,840 120.23 11.13 200 0
LM8 13.55 0 0 0.00% - 127,217 7.66 - 0 0
LPB＊ 51.5 52.1 51.8 52.7 51 +600 +1.17% 856,800 155,637,397 9,375.75 13.62 296,210 147,610
LSS 8.32 8.36 8.43 8.43 8.28 +40 +0.48% 101,900 752,622 45.34 6.17 0 0
MBB 25.8 25.85 25.85 26.1 25.8 +50 +0.19% 13,084,300 208,221,748 12,543.48 7.77 2,414,500 2,246,000
MCH 130 134 131.9 134.4 130.1 +4,000 +3.08% 450,600 173,457,769 10,449.26 24.11 37,400 200
MCM 28.75 28.65 28.5 28.8 28.5 -100 -0.35% 23,900 3,151,500 189.85 16.23 700 0
MCP 27.2 27.2 27.2 27.2 26.7 0 0.00% 18,000 540,414 32.56 58.37 0 0
MDG 37.5 37.4 35.5 37.4 35 -100 -0.27% 1,700 386,147 23.26 8.96 0 0
MHC 9.75 9.86 9.85 9.9 9.76 +110 +1.13% 17,300 428,675 25.82 2.61 300 0
MIG 17.6 17.5 17.7 17.7 17.4 -100 -0.57% 77,500 3,701,311 222.97 11.27 0 20,900
MSB 13.6 13.85 13.8 13.9 13.6 +250 +1.84% 18,235,600 43,212,000 2,603.13 7.68 4,252,900 3,206,700
MSH 36.1 36.2 36.1 36.3 36 +100 +0.28% 54,500 4,073,261 245.38 6.63 0 19,300
MSN 78.9 79.1 79.3 79.5 78.6 +200 +0.25% 4,324,500 120,270,911 7,245.24 29.19 2,354,620 544,300
MWG 83.7 84.2 83.7 84.6 83.2 +500 +0.6% 4,001,800 123,641,261 7,448.27 17.64 392,680 27,690
NAB 12.4 12.45 12.55 12.55 12.35 +50 +0.4% 1,232,900 21,360,297 1,286.76 5.11 64,800 39,500
NAF 49.6 49.55 49.7 49.8 48.95 -50 -0.10% 498,900 3,031,568 182.62 19.31 6,300 68,600
NBB 17.5 17.8 17.5 17.8 17.5 +300 +1.71% 11,900 1,782,844 107.40 200.00 0 0
NCT 92 92 93 93 92 0 0.00% 15,300 2,407,247 145.01 6.80 3,000 5,900
NHA 12.7 12.65 12.7 12.9 12.6 -50 -0.39% 71,800 819,580 49.37 7.48 0 8,000
NHH 10.45 10.35 10.45 10.45 10.35 -100 -0.96% 30,200 1,169,177 70.43 8.05 0 700
NHT 15.2 15.1 14.5 15.15 14.5 -100 -0.66% 31,600 362,456 21.83 7.51 600 0
NKG 13.95 13.9 13.95 14.15 13.9 -50 -0.36% 1,904,300 6,221,235 374.77 30.75 0 120,300
NLG 26.3 26.95 26.4 27 26.3 +650 +2.47% 1,752,600 13,073,374 787.55 19.77 478,600 109,700
NNC 44.8 45.15 44.4 45.15 44.25 +350 +0.78% 42,500 989,688 59.62 7.36 5,300 500
NO1 5.31 5.31 5.45 5.45 5.3 0 0.00% 38,800 127,440 7.68 16.70 800 400
NSC 77 74.5 76.4 76.4 74.5 -2,500 -3.25% 200 1,309,301 78.87 6.07 0 200
NT2 22.7 22.65 22.9 22.9 22.6 -50 -0.22% 404,700 6,520,392 392.79 5.92 0 132,100
NTC 139 139 139 139 138.8 0 0.00% 2,600 3,335,997 200.96 10.37 0 0
NTL 16 16.1 16.05 16.5 16 +100 +0.63% 490,900 1,963,876 118.31 121.05 17,400 24,500
NVL 16.7 16.65 16.8 16.8 16.45 -50 -0.30% 9,676,400 37,163,109 2,238.74 19.20 139,800 1,276,320
NVT 7.6 7.6 7.08 7.6 7.08 0 0.00% 5,600 687,800 41.43 39.18 0 0
OCB 11.2 11.35 11.2 11.45 11.2 +150 +1.34% 1,452,400 30,225,643 1,820.82 7.60 179,600 46,200
OGC 2.92 2.9 2.92 2.97 2.89 -20 -0.68% 348,400 870,000 52.41 12.95 11,800 5,500
OPC 22.9 23 22.8 23 22.8 +100 +0.44% 1,300 1,473,171 88.75 14.95 0 0
ORS 13.4 13.65 13.4 13.85 13.4 +250 +1.87% 3,989,100 8,516,657 513.05 38.78 397,600 94,800
PAC 22.25 22.25 22.35 22.45 22.05 0 0.00% 128,000 1,550,988 93.43 14.65 500 0
PAN 31.6 31.55 31.95 31.95 31.5 -50 -0.16% 366,900 6,590,629 397.03 10.29 30,400 24,000
PC1 18.15 18.05 18.1 18.4 18 -100 -0.55% 4,894,900 7,423,700 447.21 8.08 716,600 2,171,600
PDN 104.7 105 105 105 105 +300 +0.29% 100 5,834,411 351.47 14.29 0 0
PDR 16.35 16.55 16.2 16.75 16.2 +200 +1.22% 13,838,700 16,513,745 994.80 30.99 1,060,800 73,800
PDV 9.3 9.26 9.3 9.3 9.26 -40 -0.43% 38,500 734,456 44.24 7.38 0 0
PET 47 47 47.65 47.65 46.45 0 0.00% 846,700 5,015,940 302.17 20.40 0 0
PGC 13.8 13.7 13.8 13.8 13.6 -100 -0.72% 32,700 826,648 49.80 11.36 0 0
PGD 22.7 22.7 23.6 23.6 22.6 0 0.00% 5,700 2,247,239 135.38 14.38 0 100
PGI 19.2 19.5 19.2 19.5 19.2 +300 +1.56% 700 2,162,488 130.27 8.81 0 0
PGV 23.4 23.4 22.7 23.6 22.7 0 0.00% 5,800 26,289,152 1,583.68 7.07 0 800
PHC 4.96 4.96 4.96 4.98 4.86 0 0.00% 6,100 251,382 15.14 11.35 0 0
PHR 65.8 66.7 66 67.2 65.8 +900 +1.37% 320,200 9,037,797 544.45 20.57 209,500 8,200
PIT 7.96 0 0 0.00% - 113,113 6.81 - 0 0
PJT 9.1 0 0 0.00% - 226,433 13.64 - 0 0
PLP 4.31 4.3 4.22 4.31 4.22 -10 -0.23% 40,600 386,999 23.31 10.46 3,400 0
PLX 40.35 39.85 40.5 41.75 39.75 -500 -1.24% 5,371,100 50,633,101 3,050.19 27.07 550,710 602,600
PMG 6.77 6.78 6.77 6.78 6.76 +10 +0.15% 2,700 314,160 18.93 15.20 100 0
PNC 29 0 0 0.00% - 313,181 18.87 - 0 0
PNJ 69.6 69.5 69.6 69.6 68.3 -100 -0.14% 669,200 35,564,676 2,142.45 9.08 8,900 227,600
POW 14.2 14 14.25 14.4 13.9 -200 -1.41% 14,677,800 42,949,840 2,587.34 16.07 2,821,400 2,899,100
PPC 9.77 9.8 9.77 9.89 9.75 +30 +0.31% 105,200 3,142,008 189.28 19.03 0 15,700
PTB 51.2 51 51.2 51.5 50.9 -200 -0.39% 81,300 4,096,630 246.78 6.86 5,910 2,000
PTC 6.96 6.93 6.5 6.93 6.5 -30 -0.43% 1,100 223,088 13.44 4.57 0 0
PTL 2.69 2.67 2.75 2.75 2.66 -20 -0.74% 2,400 267,000 16.08 - 0 0
PVD 33.9 33.25 34 34.2 32.9 -650 -1.92% 4,091,200 18,483,010 1,113.43 21.58 67,400 1,095,900
PVP 19.4 19 19.7 19.7 18.95 -400 -2.06% 611,800 1,970,347 118.70 10.73 76,300 32,800
PVT 23.6 23.45 23.65 23.95 23.15 -150 -0.64% 5,466,100 11,019,887 663.85 11.30 1,467,100 220,600
QCG 13.4 13.35 13.5 13.55 13.35 -50 -0.37% 362,700 3,672,974 221.26 21.43 12,800 8,700
QNP 32.4 32.5 31.6 32.5 31.5 +100 +0.31% 800 1,313,323 79.12 9.20 0 0
RAL 86.1 86.1 86.1 86.1 86.1 0 0.00% 400 2,027,433 122.13 5.61 0 100
REE 60.9 60.5 60.5 61.1 60.4 -400 -0.66% 892,800 32,770,317 1,974.12 12.96 100 0
RYG 10.45 10.55 10.3 10.55 10.3 +100 +0.96% 53,100 474,750 28.60 12.71 0 1,700
S4A 32.5 34.6 34.6 34.6 34.6 +2,100 +6.46% 600 1,460,120 87.96 10.02 0 0
SAB 46.55 47 46.65 47.5 46.65 +450 +0.97% 511,700 60,280,431 3,631.35 14.04 229,400 32,900
SAM 6.65 6.62 6.68 6.68 6.6 -30 -0.45% 50,200 2,515,342 151.53 26.37 2,300 0
SAV 14.95 0 0 0.00% - 389,200 23.45 - 0 0
SBA 28.35 28.3 28.35 28.35 28.3 -50 -0.18% 2,000 1,711,818 103.12 10.09 0 0
SBG 11.9 12 11.95 12.1 11.65 +100 +0.84% 45,000 600,000 36.14 15.65 4,000 0
SBT 20.2 20.2 20.2 20.2 20.1 0 0.00% 458,100 18,309,584 1,102.99 24.28 0 3,900
SBV 6.85 6.7 6.42 6.7 6.4 -150 -2.19% 3,400 192,223 11.58 - 0 0
SC5 15.35 14.9 14.9 14.9 14.9 -450 -2.93% 200 223,254 13.45 5.43 0 200
SCR 5.6 5.66 5.58 5.69 5.58 +60 +1.07% 2,028,000 2,437,168 146.82 31.98 22,800 37,100
SCS 52.3 52.6 52.3 52.6 52.2 +300 +0.57% 65,800 5,369,249 323.45 7.40 2,200 1,900
SFC 18 0 0 0.00% - 203,246 12.24 - 0 0
SFG 11 11 10.7 11 10.7 0 0.00% 3,300 526,871 31.74 16.44 0 0
SFI 28.5 0 0 0.00% - 692,893 41.74 - 0 0
SGN 53.1 52.9 53.2 53.2 52.9 -200 -0.38% 1,800 1,772,075 106.75 10.02 0 0
SGR 14.85 14.8 14.95 15 14.75 -50 -0.34% 146,100 1,034,150 62.30 12.57 1,300 74,100
SGT 15.25 15.25 14.85 15.3 14.5 0 0.00% 69,900 2,257,049 135.97 6.78 0 0
SHA 3.95 0 0 0.00% - 138,719 8.36 - 0 0
SHB 14 14 14 14.1 13.9 0 0.00% 38,039,000 67,111,854 4,042.88 5.38 372,600 304,820
SHI 15 14.8 15 15 14.8 -200 -1.33% 401,100 2,515,253 151.52 50.00 7,300 100
SHP 34 34.1 34.1 34.1 34.1 +100 +0.29% 300 3,451,137 207.90 12.04 0 0
SIP＊ 55 54.9 55.8 55.8 54.1 -100 -0.18% 332,900 13,292,001 800.72 11.04 800 9,000
SJD 14 14 13.95 14 13.95 0 0.00% 35,700 965,981 58.19 6.01 100 0
SJS 56.8 55.8 56.9 56.9 55.7 -1,000 -1.76% 37,000 16,599,095 999.95 45.74 600 3,900
SKG 9.32 9.32 9.3 9.38 9.3 0 0.00% 14,500 619,759 37.33 12.93 0 1,800
SMA 9.37 0 0 0.00% - 190,706 11.49 - 0 0
SMB 40.15 39.85 40.15 40.15 39.85 -300 -0.75% 6,100 1,189,389 71.65 7.77 0 0
SMC 11.75 11.75 11.75 11.9 11.7 0 0.00% 240,500 864,880 52.10 4.80 400 500
SPM 9 9.1 9 9.1 9 +100 +1.11% 2,500 125,307 7.55 - 0 0
SRC 52 52 52 52 52 0 0.00% 1,000 1,459,295 87.91 59.29 0 0
SRF 7.5 7.14 7.7 8.01 7.11 -360 -4.80% 11,500 241,238 14.53 12.08 0 0
SSB 16.65 16.7 16.65 16.7 16.6 +50 +0.3% 1,833,000 47,511,500 2,862.14 8.88 58,300 31,100
SSC 28.6 28.6 28.6 28.6 28.6 0 0.00% 100 379,573 22.87 30.75 0 0
SSI 27.8 28.1 27.8 28.15 27.8 +300 +1.08% 11,585,200 69,999,847 4,216.86 13.69 3,383,910 323,810
ST8 3.22 3.2 3.21 3.22 3.18 -20 -0.62% 33,900 82,307 4.96 - 0 600
STB 73.5 73.6 73 75.1 72.8 +100 +0.14% 4,387,600 138,751,877 8,358.55 23.37 682,400 693,310
STG 33.2 33.2 33.1 33.2 33.1 0 0.00% 300 3,262,011 196.51 11.11 0 0
STK 13.2 13 12.95 13.2 12.95 -200 -1.52% 4,100 1,821,601 109.73 36.41 400 0
SVC 17.95 18.85 19 19 18.5 +900 +5.01% 8,100 1,758,098 105.91 3.92 500 1,600
SVD 3.58 3.75 3.5 3.83 3.5 +170 +4.75% 15,800 103,522 6.24 81.52 0 0
SVT 10.7 10.65 10.8 10.8 10.65 -50 -0.47% 2,100 184,362 11.11 6.87 0 100
SZC 26.3 26.05 26.3 26.55 26 -250 -0.95% 294,400 4,688,632 282.45 14.77 0 100
SZL 53.6 53.8 52.7 53.8 52.6 +200 +0.37% 6,000 1,501,157 90.43 13.07 0 0
TAL 42.5 43.95 43.05 44.4 43.05 +1,450 +3.41% 271,600 15,822,000 953.13 22.67 86,900 21,200
TBC 33 33.2 32.95 33.2 32.95 +200 +0.61% 1,300 2,108,200 127.00 10.97 100 0
TCB 33.6 34 33.6 34 33.6 +400 +1.19% 10,236,700 240,932,174 14,513.99 9.52 360,890 4,050,780
TCD 1.89 0 0 0.00% - 634,701 38.24 - 0 0
TCH 16.75 16.8 16.8 17 16.7 +50 +0.3% 3,338,100 15,323,435 923.10 13.13 5,100 77,200
TCI 11.25 11.5 11.3 11.55 11.25 +250 +2.22% 555,200 1,329,641 80.10 113.86 1,600 0
TCL 34.65 34.6 34.65 34.65 34.45 -50 -0.14% 18,000 1,043,482 62.86 7.92 400 0
TCM 23 23 23 23.1 22.7 0 0.00% 436,100 2,576,891 155.23 10.64 200 0
TCO 15.75 15.9 15.75 16 15.5 +150 +0.95% 195,800 497,998 30.00 13.34 38,200 1,900
TCR 2.43 2.43 2.43 2.43 2.43 0 0.00% 700 25,188 1.52 55.23 0 0
TCT 19 18.85 18.65 18.85 18.65 -150 -0.79% 4,600 241,054 14.52 9.45 0 0
TCX 49.95 51 50 51.3 50 +1,050 +2.1% 1,127,700 117,890,758 7,101.85 18.80 288,600 302,210
TDC 10.95 10.95 10.9 10.95 10.85 0 0.00% 67,900 1,393,147 83.92 5.17 0 1,600
TDG 2.61 2.6 2.63 2.63 2.59 -10 -0.38% 51,200 62,949 3.79 11.02 0 0
TDH 3.99 3.96 3.95 4 3.93 -30 -0.75% 74,600 446,105 26.87 4.11 1,500 800
TDM 57 57 57 57 57 0 0.00% 71,700 6,332,700 381.49 32.61 0 5,000
TDP 29 29.1 28.8 29.1 28.8 +100 +0.34% 207,800 2,726,658 164.26 26.58 8,100 0
TDW 49 49 49 49 49 0 0.00% 500 416,500 25.09 6.89 0 0
TEG 6.5 6.45 6.5 6.52 6.45 -50 -0.77% 27,400 779,202 46.94 34.86 0 2,500
THG 43.25 43.05 43.25 43.3 43.05 -200 -0.46% 5,500 1,340,142 80.73 9.09 0 0
TIP 18.2 18.25 18.2 18.25 18.1 +50 +0.27% 13,600 1,186,393 71.47 5.49 0 200
TIX 41 43 43 43 43 +2,000 +4.88% 100 1,290,000 77.71 13.04 0 0
TLD 8.44 8.45 8.42 8.5 8.4 +10 +0.12% 325,300 656,914 39.57 9.92 0 2,100
TLG 50.2 50.2 50 50.4 49.8 0 0.00% 117,700 4,845,723 291.91 12.57 31,300 31,400
TLH 4.57 4.61 4.57 4.65 4.57 +40 +0.88% 124,900 517,795 31.19 102.44 1,300 0
TMP 46.15 46.2 46.15 46.2 46.15 +50 +0.11% 3,400 3,234,000 194.82 10.19 100 0
TMS 40.2 40.2 40.2 40.2 40.2 0 0.00% 100 6,943,447 418.28 19.38 0 0
TMT 12.05 12.3 12.05 12.4 11.8 +250 +2.07% 10,600 453,599 27.33 7.22 0 200
TN1 14.3 14.3 14.3 14.3 14.1 0 0.00% 7,300 859,365 51.77 3.22 0 0
TNC 32 29.8 29.8 29.8 29.8 -2,200 -6.88% 500 573,650 34.56 15.66 0 0
TNH 10 9.99 10 10.05 9.95 -10 -0.10% 308,400 1,655,862 99.75 - 12,400 272,660
TNI 4.8 4.95 4.9 4.95 4.7 +150 +3.13% 26,400 259,875 15.66 5.94 4,400 0
TNT 10.4 10.4 10.55 10.55 10.05 0 0.00% 9,200 530,400 31.95 38.81 0 0
TPB 15.6 15.85 15.7 16 15.6 +250 +1.6% 11,037,200 43,968,643 2,648.71 5.94 318,400 473,100
TPC 10.2 0 0 0.00% - 171,533 10.33 - 0 0
TRA 80 80 79.7 80 78.7 0 0.00% 900 3,316,043 199.76 15.30 0 0
TRC 75 75.5 75.2 76 75.2 +500 +0.67% 32,900 2,265,000 136.45 8.86 100 400
TSA 15.35 15.4 15.35 15.4 15.3 +50 +0.33% 111,900 622,545 37.50 21.88 0 0
TSC 2.31 2.34 2.33 2.36 2.3 +30 +1.3% 179,000 460,650 27.75 - 0 0
TTA 10.65 10.7 10.5 10.8 10.5 +50 +0.47% 141,400 1,910,582 115.10 10.24 0 0
TTE 33.9 0 0 0.00% - 965,825 58.18 - 0 0
TTF 2.45 2.43 2.46 2.49 2.43 -20 -0.82% 311,500 956,284 57.61 90.00 600 9,900
TV2 33 32.65 33 33 32.65 -350 -1.06% 115,100 2,204,729 132.82 23.30 200 39,400
TVB 7.65 7.55 7.7 7.7 7.46 -100 -1.31% 8,400 823,867 49.63 39.53 0 1,100
TVS 13.25 13.35 13.3 13.35 13.25 +100 +0.75% 5,200 2,996,273 180.50 8.90 0 0
TVT 16.4 16 16.05 16.05 16 -400 -2.44% 3,000 336,000 20.24 8.61 0 0
TYA 18.45 18.45 18.45 18.45 18.3 0 0.00% 9,400 113,014 6.81 4.92 300 0
UIC 66.3 0 0 0.00% - 550,290 33.15 - 0 0
VAB 10.2 10.25 10.2 10.25 10.2 +50 +0.49% 197,500 8,367,697 504.08 4.87 0 11,200
VCA 7 7.03 7 7.03 6.68 +30 +0.43% 1,200 106,767 6.43 - 0 0
VCB 60.1 61 60.5 61.5 60 +900 +1.5% 5,612,100 509,696,181 30,704.59 15.83 482,800 119,490
VCF 292.1 292.1 292.1 292.1 292.1 0 0.00% 1,300 7,763,765 467.70 14.99 0 0
VCG 21.75 21.75 21.75 21.9 21.75 0 0.00% 3,702,900 14,060,686 847.03 3.84 0 86,300
VCI 25.7 25.95 25.95 26.1 25.65 +250 +0.97% 3,877,800 29,781,048 1,794.04 14.00 798,100 181,500
VCK 34 33.2 33.8 34.4 33.2 -800 -2.35% 3,760,900 50,524,613 3,043.65 12.11 10,000 457,400
VDP 53 0 0 0.00% - 1,170,420 70.51 - 0 0
VDS 13.65 13.7 13.65 13.8 13.65 +50 +0.37% 312,200 3,726,400 224.48 13.00 0 60,600
VFG 49.9 50.2 50 50.2 50 +300 +0.6% 12,500 2,093,973 126.14 6.52 10,100 100
VGC 43.45 44 43.5 44.2 43.35 +550 +1.27% 824,900 19,727,400 1,188.40 14.06 243,700 260,700
VHC 61.2 61.2 61.1 61.8 60.9 0 0.00% 865,600 13,736,533 827.50 9.69 38,000 138,300
VHM 152.5 157 152.9 157 148.7 +4,500 +2.95% 5,542,500 644,863,685 38,847.21 15.39 2,625,440 3,769,100
VIB 15.95 16.05 16 16.2 15.95 +100 +0.63% 3,275,200 54,634,292 3,291.22 7.50 21,800 145,400
VIC 221 229.8 218 232 211.5 +8,800 +3.98% 3,746,700 1,777,156,438 107,057.62 160.47 1,518,930 805,540
VID 4.85 4.83 4.7 4.84 4.62 -20 -0.41% 4,800 197,238 11.88 439.09 0 0
VIP 11.35 11.4 11.4 11.45 11.35 +50 +0.44% 129,000 780,569 47.02 11.86 9,900 1,000
VIX 18.8 18.85 18.9 19.2 18.65 +50 +0.27% 23,964,800 3,550,217 213.87 5.34 804,900 1,522,600
VJC 173.1 173.1 173.5 175.5 171.4 0 0.00% 1,197,100 102,407,922 6,169.15 46.43 36,410 42,260
VMD 14.35 14.35 14 15.25 14 0 0.00% 3,300 221,568 13.35 5.23 0 0
VND 16.3 16.4 16.35 16.5 16.25 +100 +0.61% 5,858,800 24,965,718 1,503.96 12.35 326,300 2,487,060
VNE 3.03 3 3.03 3.03 2.95 -30 -0.99% 693,500 246,399 14.84 - 10,200 0
VNG 6.5 6.5 6.56 6.56 6.5 0 0.00% 400 632,298 38.09 97.01 0 100
VNL 18.85 18.9 18.95 18.95 18.8 +50 +0.27% 1,200 267,255 16.10 5.00 0 0
VNM 59.3 60.1 59.3 60.1 59.3 +800 +1.35% 3,058,300 125,606,322 7,566.65 14.92 602,500 274,630
VNS 7.76 7.77 7.77 7.77 7.77 +10 +0.13% 2,400 527,266 31.76 13.75 0 0
VOS 12.65 12.7 12.7 12.75 12.55 +50 +0.4% 537,900 1,778,000 107.11 5.83 0 54,200
VPB 27.75 28.65 27.75 28.65 27.75 +900 +3.24% 25,280,800 227,306,911 13,693.19 9.47 3,131,100 923,200
VPD 24.05 24 23.9 24 23.9 -50 -0.21% 6,600 2,558,151 154.11 9.75 0 0
VPG 3.85 3.86 3.83 4.04 3.61 +10 +0.26% 408,400 341,285 20.56 - 47,000 0
VPH 3.67 3.73 3.68 3.79 3.67 +60 +1.63% 39,500 355,685 21.43 - 5,300 3,400
VPI 61.6 62.1 61.3 63.5 61.2 +500 +0.81% 5,890,600 19,875,079 1,197.29 50.86 430,100 166,600
VPL 90 89.8 89 91.4 86.2 -200 -0.22% 806,700 161,038,374 9,701.11 145.31 229,700 35,800
VPS 8.71 8.75 8.8 8.8 8.72 +40 +0.46% 1,700 214,032 12.89 9.14 0 0
VPX 27.7 27.85 27.7 28.1 27.7 +150 +0.54% 638,500 52,218,750 3,145.71 12.10 100 123,400
VRC 12.8 12.8 12.4 12.8 12.25 0 0.00% 11,500 640,000 38.55 1,066.67 0 0
VRE 33 34.15 33.3 34.6 32.95 +1,150 +3.48% 7,067,600 77,599,674 4,674.68 12.04 1,728,840 1,520,520
VSC 22 21.7 22 22.15 21.55 -300 -1.36% 5,723,600 8,123,837 489.39 23.64 0 101,930
VSH 42.9 42.9 42.85 42.9 42.85 0 0.00% 1,400 10,134,749 610.53 11.75 0 100
VSI 24.5 23 23 23 23 -1,500 -6.12% 5,200 303,600 18.29 9.34 0 0
VTB 13.55 13.4 13.55 13.55 13.3 -150 -1.11% 2,500 144,781 8.72 9.29 0 200
VTO 12.2 12.25 12.25 12.35 12.2 +50 +0.41% 244,500 978,367 58.94 10.71 4,000 1,000
VTP 67.3 66.7 68.3 68.5 66.2 -600 -0.89% 356,600 8,122,929 489.33 23.31 1,100 25,900
VVS 111 110.4 111 111.8 109.7 -600 -0.54% 34,400 2,376,360 143.15 7.40 2,700 9,200
YBM 10 10.3 10.3 10.3 10.3 +300 +3% 100 331,398 19.96 6.44 0 0
YEG 9.99 10 10.05 10.1 10 +10 +0.1% 1,105,000 1,918,020 115.54 23.70 106,500 0
合計 8,987,150,546 541,394.61 75,920,640 70,806,420
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