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

2026/05/04 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 1,854.06
-0.04/0.00%
売買高（相対取引を含む） 692,675,996 株
（前日比 -4.10%）
値上がり銘柄数 175
値下がり銘柄数 154
変わらず銘柄数 95
総銘柄数 424
売買代金（相対取引を含む） 21,186,589 百万VND
（前日比 +0.58%）
前日終値 1854.10 (04/29) 
始値 1870.66
高値 1876.80
安値 1840.43
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) 60,634,960 88,355,290 -27,720,330
VNX Allshare 3,000.26 -9.90 -0.33% VNSML 1,410.00 +2.72 +0.19% VN50Growth 1,075.84 -6.33 -0.58%
VN30 2,014.62 -8.13 -0.4% VNALL 1,906.80 -6.90 -0.36% VN Diamond 2,497.35 -1.51 -0.06%
VNMID 2,198.17 +3.91 +0.18% VNFIN Lead 2,882.26 -4.89 -0.17% VNMITECH 902.76 -2.85 -0.31%
VN100 1,928.89 -7.42 -0.38% VNFIN Select 2,944.05 -6.28 -0.21% VNDIVIDEND 1,001.01 0.82 0.08%
VNSHINE 884.33 +0.86 +0.1%
産業トレンド
+0.25 +0.20 +0.51 +0.05 +0.51 -0.43
+0.44 +0.42 -0.23 +0.21 -0.22 - -
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（2026/05/04 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 7.31 7.48 7.37 7.6 7.37 +170 +2.33% 3,180,400 2,945,196 175.31 7.74 486,500 136,000
AAM 6.5 6.45 6.5 6.5 6.45 -50 -0.77% 500 67,410 4.01 38.39 0 0
AAT 2.9 2.94 2.9 3 2.9 +40 +1.38% 47,300 208,208 12.39 8.78 0 0
ABR 14.45 14.8 14.8 14.8 14.8 +350 +2.42% 100 296,000 17.62 19.87 0 0
ABS 2.9 2.9 2.92 2.92 2.87 0 0.00% 84,400 232,000 13.81 - 0 0
ABT 59.8 59 59.8 59.8 59 -800 -1.34% 700 694,858 41.36 5.24 100 0
ACB 23.5 23.1 23.55 23.55 23.1 -400 -1.70% 12,018,500 118,656,767 7,062.90 7.64 1,609,700 16,239,300
ACC 12.7 12.6 12.2 12.6 12.2 -100 -0.79% 29,800 1,323,000 78.75 25.40 0 0
ACG 33.5 33.95 33.5 33.95 32.4 +450 +1.34% 22,300 5,119,251 304.72 10.16 900 0
ACL 13.2 13.15 12.95 13.2 12.9 -50 -0.38% 5,900 659,591 39.26 19.25 1,100 4,100
ADG 8.95 8.6 8.6 8.6 8.6 -350 -3.91% 300 183,872 10.94 9.78 0 0
ADP 22.85 22.9 22.85 22.95 22.85 +50 +0.22% 3,300 527,613 31.41 6.90 0 0
ADS 9.09 9.02 9 9.09 8.8 -70 -0.77% 130,200 689,080 41.02 7.12 0 3,000
AFX 10.7 10.75 10.7 11 10.65 +50 +0.47% 45,300 376,250 22.40 7.95 0 0
AGG 12.6 12.5 12.6 12.7 12.5 -100 -0.79% 133,700 2,031,601 120.93 5.36 5,500 16,300
AGR 14.5 14.55 14.55 14.65 14.5 +50 +0.34% 164,700 3,321,936 197.73 25.89 300 100
ANT 35.9 33.9 34.15 35.75 33.7 -2,000 -5.57% 41,500 813,726 48.44 5.77 0 0
ANV 23.9 23.95 23.95 24.25 23.9 +50 +0.21% 218,200 6,376,825 379.57 6.38 32,300 33,500
APG 4.89 4.97 4.88 5.04 4.88 +80 +1.64% 352,100 1,111,401 66.15 207.08 11,600 900
APH 5.83 5.95 6.08 6.08 5.89 +120 +2.06% 346,000 1,451,111 86.38 8.87 4,300 0
ASG 17.15 17.1 16.95 17.15 16.75 -50 -0.29% 3,700 1,552,418 92.41 19.50 0 0
ASM 5.63 6.02 5.75 6.02 5.75 +390 +6.93% 1,601,700 2,451,309 145.91 60.20 39,200 600
ASP 5.7 6.09 6.09 6.09 6.09 +390 +6.84% 184,700 227,398 13.54 16.28 0 0
AST 70.8 70.8 73.5 73.5 70.8 0 0.00% 7,800 3,186,000 189.64 13.21 0 4,400
BAF 36.05 35.9 36.15 36.2 35.85 -150 -0.42% 1,274,400 10,914,377 649.67 71.94 0 61,300
BCE 10.85 10.85 10.8 10.95 10.7 0 0.00% 31,900 379,750 22.60 4.24 0 1,900
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BCM 53.2 53.4 53.8 54.3 53 +200 +0.38% 272,700 55,269,000 3,289.82 16.44 23,200 70,100
BFC 67.6 71.6 64.3 71.6 64.3 +4,000 +5.92% 711,400 4,093,228 243.64 14.68 51,900 28,600
BHN 30.05 30 29.7 30 29.7 -50 -0.17% 4,900 6,954,000 413.93 14.88 0 0
BIC 23.95 23.85 23.75 24 23.75 -100 -0.42% 63,200 4,819,299 286.86 8.76 5,450 9,830
BID 40.1 40.85 40.4 41.3 40.1 +750 +1.87% 6,495,500 286,822,634 17,072.78 10.82 1,965,900 708,500
BKG 2.52 2.52 2.52 2.59 2.5 0 0.00% 11,300 180,455 10.74 17.87 0 0
BMC 13.2 13.15 13.25 13.25 13 -50 -0.38% 10,600 162,963 9.70 20.68 0 0
BMI 15.1 15.15 15.15 15.35 15.1 +50 +0.33% 109,400 2,280,797 135.76 10.31 10,800 200
BMP 145.6 150 148.5 152 147 +4,400 +3.02% 216,200 12,279,141 730.90 9.99 45,850 26,160
BRC 11.8 12 12.05 12.05 12 +200 +1.69% 200 148,500 8.84 7.14 0 0
BSI 35.05 35 35.1 35.75 35 -50 -0.14% 130,500 8,587,808 511.18 17.40 4,700 21,300
BSR 23.6 25.25 25.25 25.25 24.75 +1,650 +6.99% 8,112,800 126,434,317 7,525.85 24.28 1,560,800 343,200
BTP 8.37 8.44 8.37 8.44 8.37 +70 +0.84% 20,600 510,498 30.39 11.99 4,000 0
BTT 43.45 0 0 0.00% - 586,575 34.92 - 0 0
BVH 70.5 70.2 70.1 72 70.1 -300 -0.43% 485,500 52,111,058 3,101.85 18.37 97,900 31,450
BWE 43.5 43.3 43.6 43.6 43 -200 -0.46% 445,500 9,522,910 566.84 11.58 100 33,300
C32 13.6 14.55 14.55 14.55 14.55 +950 +6.99% 469,000 437,348 26.03 8.34 0 0
C47 9.15 9.2 9.3 9.4 9.07 +50 +0.55% 37,700 334,349 19.90 6.40 0 0
CCC 8.15 8.25 8.15 8.25 8.15 +100 +1.23% 8,500 338,704 20.16 7.86 0 0
CCI 19 19 19 19 19 0 0.00% 1,500 333,281 19.84 7.85 0 0
CCL 4.96 4.94 4.99 5.05 4.94 -20 -0.40% 53,400 294,332 17.52 11.52 800 3,200
CDC 18.8 19.2 18.8 19.2 18.1 +400 +2.13% 496,800 1,013,235 60.31 54.24 15,400 3,900
CHP 28.3 28.1 28.3 28.3 28 -200 -0.71% 61,600 4,430,192 263.70 10.10 0 0
CIG 6.59 6.39 6.57 6.57 6.13 -200 -3.03% 77,300 326,145 19.41 2.87 0 0
CII 19.3 19.05 19.6 19.9 19.05 -250 -1.30% 17,196,400 12,801,320 761.98 97.19 2,400 149,730
CKG 8.61 8.63 9 9 8.61 +20 +0.23% 79,100 1,396,399 83.12 12.54 2,300 0
CLC 55 56.6 56.6 56.6 56.6 +1,600 +2.91% 500 1,483,349 88.29 8.15 0 0
CLL 30 29.95 30 30 29.8 -50 -0.17% 4,700 1,018,300 60.61 10.84 0 0
CLW 47 46.8 50.2 50.2 46.8 -200 -0.43% 600 608,400 36.21 10.70 0 0
CMG 27.8 27.85 27.8 28.15 27.7 +50 +0.18% 236,600 6,486,290 386.09 19.50 24,200 2,970
CMV 8.1 8 8.05 8.05 7.54 -100 -1.23% 1,400 145,247 8.65 7.41 0 0
CMX 5.97 6.03 6.02 6.06 5.99 +60 +1.01% 44,000 614,451 36.57 9.14 0 0
CNG 23.15 23.2 23.3 23.5 23.2 +50 +0.22% 5,600 814,304 48.47 15.03 300 400
COM 34.5 0 0 0.00% - 487,162 29.00 - 0 0
CRC 9 8.98 8.98 9.09 8.9 -20 -0.22% 1,450,400 958,165 57.03 10.09 131,500 13,400
CRE 7.67 7.64 7.65 7.65 7.5 -30 -0.39% 142,100 3,542,503 210.86 48.35 3,500 2,500
CRV 28 0 0 0.00% - 19,247,197 1,145.67 - 0 0
CSM 12.25 12.2 12.25 12.3 12 -50 -0.41% 207,300 1,264,228 75.25 29.68 9,200 120
CSV 25.95 26.25 26.15 26.4 26.15 +300 +1.16% 185,100 2,900,623 172.66 15.42 4,000 0
CTD 86.8 86 86.9 88.8 85.7 -800 -0.92% 905,600 9,616,797 572.43 18.86 3,910 700
CTF 18.35 18.3 18.4 18.5 18.1 -50 -0.27% 264,600 1,750,466 104.19 192.63 14,100 14,200
CTG 34.95 35.35 35.4 35.7 35.2 +400 +1.14% 8,318,000 274,561,493 16,342.95 7.93 1,139,600 945,500
CTI 21.5 21.5 21.5 21.8 21.2 0 0.00% 266,800 1,354,500 80.62 9.53 11,400 0
CTR 85.9 85.1 85.4 86.4 85 -800 -0.93% 179,200 9,734,238 579.42 16.23 100 25,100
CTS 26.1 26.35 26.45 26.85 26.35 +250 +0.96% 381,900 5,604,472 333.60 9.71 60,400 24,500
CVT 26.7 26.55 25 26.55 24.85 -150 -0.56% 1,600 974,143 57.98 19.49 0 0
D2D 34.9 34.8 34.95 35.05 34.8 -100 -0.29% 46,400 1,053,039 62.68 4.63 400 23,300
DAH 2.71 2.72 2.71 2.73 2.7 +10 +0.37% 49,400 229,024 13.63 33.58 0 0
DAT 8.43 0 0 0.00% - 583,595 34.74 - 0 0
DBC 22.6 22.55 22.8 22.85 22.55 -50 -0.22% 1,058,800 8,678,743 516.59 5.76 0 6,260
DBD 49.9 50 50 50.2 49.8 +100 +0.2% 108,700 4,724,463 281.22 18.70 35,200 0
DBT 11.4 11.4 11.4 11.5 11.4 0 0.00% 10,200 250,427 14.91 18.57 0 0
DC4 8.85 9 9 9.06 8.99 +150 +1.69% 155,300 884,121 52.63 4.43 9,000 0
DCL 37.3 37.7 37.3 37.8 37 +400 +1.07% 1,557,800 2,753,647 163.91 141.20 0 0
DCM 42.7 42.05 42.2 43.5 42 -650 -1.52% 2,910,000 22,261,270 1,325.08 13.13 719,400 833,300
DGC 53.6 53.4 53.7 54.8 53.3 -200 -0.37% 1,030,600 20,280,167 1,207.15 7.22 194,330 136,350
DGW 43.45 43.5 43.45 43.9 43 +50 +0.12% 639,600 9,620,838 572.67 17.46 69,700 92,100
DHA 45.05 45 45.1 45.5 44.9 -50 -0.11% 36,000 662,448 39.43 6.04 200 300
DHC 35.8 35.5 36.25 36.25 35.4 -300 -0.84% 182,800 3,428,988 204.11 8.90 16,400 81,300
DHG 100 101.5 100.5 101.5 100 +1,500 +1.5% 48,300 13,270,726 789.92 16.09 3,700 50
DHM 7.2 7.16 7.1 7.16 6.7 -40 -0.56% 13,100 247,276 14.72 42.87 0 0
DIG 14.7 14.65 14.8 15.1 14.6 -50 -0.34% 10,535,100 11,667,717 694.51 14.83 52,300 1,255,900
DLG 2.76 2.73 2.78 2.85 2.73 -30 -1.09% 1,397,900 817,116 48.64 2.24 26,800 264,400
DMC 58 58.6 58 59 58 +600 +1.03% 1,000 2,035,029 121.13 12.07 0 0
DPG 44.75 44.7 44.5 45 43.75 -50 -0.11% 670,800 5,300,843 315.53 13.94 17,100 59,700
DPM 26.5 26.05 26.3 26.95 26.05 -450 -1.70% 3,474,600 17,712,047 1,054.29 18.26 171,200 1,794,760
DPR 41.2 42.6 41.5 43.4 41.3 +1,400 +3.4% 1,383,600 3,701,341 220.32 12.81 107,800 53,300
DQC 12.2 11.85 12.2 12.25 11.5 -350 -2.87% 55,900 326,563 19.44 96.34 400 800
DRC 12.9 12.75 12.9 12.9 12.6 -150 -1.16% 520,200 1,968,973 117.20 16.62 0 41,800
DRH 2.39 2.34 2.38 2.4 2.33 -50 -2.09% 415,900 289,476 17.23 - 24,400 6,100
DRL 45.45 45.2 45.5 45.5 45.1 -250 -0.55% 3,100 429,400 25.56 9.59 0 0
DSC 13 12.95 12.75 13 12.75 -50 -0.38% 4,700 3,606,209 214.66 10.21 0 0
DSE 22.95 22.4 22.95 23.1 22.4 -550 -2.40% 481,400 7,674,240 456.80 29.95 0 91,280
DSN 38.25 38.7 38.25 38.8 38.25 +450 +1.18% 5,100 467,612 27.83 6.79 0 500
DTA 3.56 3.56 3.56 3.56 3.53 0 0.00% 12,400 64,293 3.83 323.64 0 0
DTL 11.4 0 0 0.00% - 691,193 41.14 - 0 0
DTT 16.5 17.65 17.65 17.65 17.65 +1,150 +6.97% 100 143,880 8.56 10.75 0 0
DVP 73.8 74 74 74.2 73.9 +200 +0.27% 11,200 2,960,000 176.19 8.75 0 1,500
DXG 15.35 15.5 15.45 16.15 15.45 +150 +0.98% 24,103,000 17,241,955 1,026.31 72.43 52,000 1,267,200
DXS 7.36 7.87 7.63 7.87 7.6 +510 +6.93% 7,427,300 4,557,542 271.28 13.36 648,300 106,300
DXV 3.94 3.94 3.94 3.94 3.94 0 0.00% 100 39,006 2.32 48.05 0 0
E1VFVN30 35.87 35.87 35.88 36.1 35.7 0 0.00% 325,400 - - - 48,270 201,000
EIB 21.75 21.85 21.7 22.05 21.7 +100 +0.46% 4,034,900 40,700,445 2,422.65 35.82 12,300 15,600
ELC 17.6 17.5 17.3 17.7 17.25 -100 -0.57% 115,000 1,926,185 114.65 13.50 12,900 9,800
EVE 10.3 10.25 10.3 10.3 10.25 -50 -0.49% 1,700 430,293 25.61 10.97 0 200
EVF 13 13.1 12.95 13.2 12.95 +100 +0.77% 3,230,400 9,963,412 593.06 11.67 159,200 163,800
EVG 6.67 6.71 6.79 6.88 6.69 +40 +0.6% 424,000 1,444,326 85.97 18.33 4,800 78,500
FCM 3.2 3.2 3.19 3.24 3.15 0 0.00% 34,500 147,925 8.81 8.77 1,800 0
FCN 13.15 13.2 13.35 13.5 13.15 +50 +0.38% 552,500 2,078,195 123.70 65.67 84,500 33,500
FDC 18.8 18 18 18 18 -800 -4.26% 100 695,340 41.39 3.25 0 0
FIR 5.23 5.19 5.29 5.29 5.1 -40 -0.76% 343,800 366,775 21.83 185.36 12,100 800
FIT 4.16 4.21 4.15 4.44 4.15 +50 +1.2% 550,600 1,431,118 85.19 35.68 0 0
FMC 38.25 38.45 37.85 38.65 37.85 +200 +0.52% 32,600 2,514,203 149.65 7.21 3,200 1,200
FPT 75.5 73.7 74.9 75.1 73.6 -1,800 -2.38% 8,285,900 125,548,475 7,473.12 14.13 436,050 4,652,000
FRT 149 148 147.3 148.6 146.7 -1,000 -0.67% 155,900 25,204,664 1,500.28 31.81 76,000 25,700
FTS 26.05 26.1 26.85 26.85 26.1 +50 +0.19% 369,400 9,043,598 538.31 22.48 23,100 34,750
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 13.3 0 0 0.00% - - - - 0 0
FUCVREIT 7.3 7.3 7.3 7.3 7.3 0 0.00% 200 - - - 200 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.01 13.95 14 14.2 13.6 -60 -0.43% 81,700 - - - 15,100 64,400
FUEFCV50 14.99 14.99 14.98 14.99 14.98 0 0.00% 900 - - - 0 0
FUEIP100 12.99 12.9 12.99 13 12.9 -90 -0.69% 900 - - - 0 0
FUEKIV30 13.66 13.62 13.74 13.74 13.55 -40 -0.29% 18,800 - - - 200 11,400
FUEKIVFS 17.2 17.65 17.2 17.65 17.2 +450 +2.62% 300 - - - 100 100
FUEKIVND 13.59 13.7 13.49 13.7 13.49 +110 +0.81% 200 - - - 200 0
FUEMAV30 24.47 24.48 24.47 24.59 24.47 +10 +0.04% 34,800 - - - 32,000 34,100
FUEMAVND 15.51 15.51 15.51 16 15.51 0 0.00% 2,300 - - - 100 0
FUESSV30 25.2 25.15 25.2 25.29 25 -50 -0.20% 25,600 - - - 4,500 18,600
FUESSV50 30.04 29.98 30 30 29.5 -60 -0.20% 15,600 - - - 7,100 100
FUESSVFL 29.6 29.77 29.6 29.79 29.55 +170 +0.57% 15,200 - - - 0 900
FUETCC50 14.95 15 14.95 15.15 14.67 +50 +0.33% 15,700 - - - 0 0
FUETPVND 11.16 0 0 0.00% - - - - 0 0
FUEVFVND 36.82 37.1 37.09 37.1 36.82 +280 +0.76% 108,700 - - - 25,450 7,500
FUEVN100 26.41 26.39 26.4 26.64 26.15 -20 -0.08% 99,900 - - - 3,700 76,200
GAS 75.2 76.5 77 79.9 76.2 +1,300 +1.73% 1,660,000 184,590,656 10,987.54 16.46 201,500 212,220
GDT 18.9 18.7 18.9 18.9 18.7 -200 -1.06% 8,500 460,959 27.44 6.39 0 1,300
GEE 174.9 174.8 176 176.5 170.8 -100 -0.06% 766,800 63,976,792 3,808.14 19.59 214,210 48,700
GEG 14.3 14.45 14.4 14.6 14.4 +150 +1.05% 343,300 5,993,923 356.78 8.31 0 1,800
GEL 32.15 31.35 32.5 32.6 31.25 -800 -2.49% 3,665,400 27,901,500 1,660.80 51.56 2,000 100,000
GEX 39.1 39.3 39.6 39.6 38.8 +200 +0.51% 9,229,900 35,464,279 2,110.97 23.99 1,864,700 876,700
GHC 27.15 26.9 27.15 27.15 26.9 -250 -0.92% 2,300 1,282,121 76.32 7.99 0 100
GIL 13.5 13.35 13.45 13.45 13.3 -150 -1.11% 103,800 1,356,310 80.73 41.98 0 500
GMD 75.3 75.1 75.8 75.8 74.5 -200 -0.27% 708,200 32,029,783 1,906.53 19.56 60,900 205,400
GMH 7.48 7.48 7.48 7.48 7.47 0 0.00% 500 123,420 7.35 6.93 0 0
GSP 11.2 11.2 11.1 11.25 11.1 0 0.00% 41,900 756,191 45.01 8.60 0 0
GTA 9 0 0 0.00% - 88,470 5.27 - 0 0
GVR 33.7 36.05 34.2 36.05 33.8 +2,350 +6.97% 8,648,600 144,200,000 8,583.33 28.84 1,073,520 164,400
HAG 16.3 16.35 16.35 16.75 16.3 +50 +0.31% 3,328,900 20,721,978 1,233.45 - 158,000 166,240
HAH 55.1 55.5 55.8 56 55.3 +400 +0.73% 330,400 10,452,892 622.20 8.13 2,000 47,370
HAP 6.85 6.95 6.84 6.95 6.77 +100 +1.46% 8,100 771,049 45.90 - 0 100
HAR 3.5 3.47 3.53 3.54 3.45 -30 -0.86% 279,900 332,024 19.76 19.39 2,500 2,200
HAS 7.5 0 0 0.00% - 58,500 3.48 - 0 0
HAX 10.25 10.35 10.25 10.35 10.25 +100 +0.98% 166,900 1,112,001 66.19 356.90 6,300 300
HCD 8.04 8 8 8 7.99 -40 -0.50% 4,700 295,671 17.60 14.76 0 0
HCM 26.75 26.35 26.95 27.05 26.35 -400 -1.50% 4,214,100 28,456,858 1,693.86 17.95 427,300 629,200
HDB 26.6 26.5 26.6 26.75 26.45 -100 -0.38% 6,985,200 132,639,823 7,895.23 7.39 1,353,580 907,040
HDC 19.1 19.05 19.3 19.65 19.05 -50 -0.26% 2,585,600 3,805,325 226.51 5.35 145,500 193,400
HDG 25.9 25.85 25.9 26.3 25.85 -50 -0.19% 1,170,700 9,563,544 569.26 12.42 60,800 488,600
HHP 13.2 13 13.1 13.25 12.9 -200 -1.52% 865,300 1,125,206 66.98 26.05 11,100 60,400
HHS 13 13.1 13.1 13.75 13.05 +100 +0.77% 3,806,800 5,659,016 336.85 1.49 423,500 113,600
HHV 12.5 12.7 12.6 12.9 12.6 +200 +1.6% 5,316,300 6,949,012 413.63 10.23 524,100 297,200
HID 4.56 4.59 4.55 4.8 4.55 +30 +0.66% 493,100 352,312 20.97 64.65 40,400 20,900
HII 5.75 6.15 6.15 6.15 6.15 +400 +6.96% 111,300 453,028 26.97 8.93 0 1,100
HMC 11.9 11.9 11.9 11.9 11.9 0 0.00% 100 324,870 19.34 10.40 0 0
HNA 21.55 21.55 21.55 21.55 21.55 0 0.00% 2,000 5,069,254 301.74 10.65 0 0
HPA 37 37.05 37.55 37.55 37.05 +50 +0.14% 32,800 10,559,250 628.53 6.34 0 6,000
HPG 27.75 27.6 27.75 27.95 27.4 -150 -0.54% 32,374,300 211,842,858 12,609.69 13.99 3,090,350 13,328,240
HPX 4.87 4.89 4.88 4.92 4.85 +20 +0.41% 426,700 1,487,384 88.53 12.60 0 1,700
HQC 2.61 2.61 2.61 2.64 2.58 0 0.00% 1,995,600 1,504,924 89.58 21.39 138,300 14,600
HRC 39.2 39.2 37 39.2 36.5 0 0.00% 1,200 1,184,100 70.48 33.71 0 0
HSG＊ 12.25 12.5 12.4 12.65 12.4 +250 +2.04% 4,498,000 7,762,279 462.04 10.99 47,700 620,540
HSL 5.18 5.09 5.18 5.25 5.09 -90 -1.74% 73,400 196,308 11.68 - 400 2,800
HT1 14.8 14.65 15 15 14.65 -150 -1.01% 210,400 5,590,292 332.76 20.43 1,200 71,200
HTG 42.1 42.65 43 43 41.9 +550 +1.31% 3,500 1,535,515 91.40 5.70 0 0
HTI 23.95 23.9 23.95 23.95 23.85 -50 -0.21% 9,400 596,286 35.49 3.58 0 1,300
HTL 22 22 22.5 22.5 22 0 0.00% 700 264,000 15.71 10.62 200 0
HTN 8.71 8.12 8.69 8.69 8.12 -590 -6.77% 529,200 723,625 43.07 40.80 21,100 1,800
HTV 13.4 0 0 0.00% - 175,594 10.45 - 0 0
HU1 6.8 0 0 0.00% - 68,000 4.05 - 0 0
HUB 13.8 13.55 13.35 13.6 13.3 -250 -1.81% 26,500 409,791 24.39 6.19 100 0
HVH 11.65 11.7 11.65 11.8 11.55 +50 +0.43% 138,000 742,825 44.22 12.15 500 0
HVN 22.6 22.65 22.9 22.9 22.6 +50 +0.22% 519,300 70,475,434 4,194.97 7.68 3,100 12,300
ICT 17.8 17.8 17.8 17.8 17.8 0 0.00% 8,000 572,893 34.10 18.02 0 0
IDI 6.39 6.5 6.41 6.7 6.4 +110 +1.72% 1,068,700 1,775,622 105.69 13.86 62,500 184,600
IJC 10.15 10.25 10.15 10.35 10.15 +100 +0.99% 1,536,700 6,453,202 384.12 7.78 28,200 26,800
ILB 21.6 21.9 22.1 22.1 21.75 +300 +1.39% 15,100 836,569 49.80 8.30 0 700
IMP 50.8 49.9 50.8 50.8 48.8 -900 -1.77% 15,400 7,685,047 457.44 25.25 0 1,900
ITC 12.3 12.2 12.4 12.4 12 -100 -0.81% 104,300 1,170,408 69.67 23.87 0 0
ITD 16.35 16.2 16.35 16.35 16 -150 -0.92% 900 423,999 25.24 8.80 0 200
JVC 4.17 4.22 4.18 4.25 4.18 +50 +1.2% 30,700 474,751 28.26 9.50 0 0
KBC 33.9 34.45 33.85 35 33.8 +550 +1.62% 4,527,400 32,443,451 1,931.16 14.06 128,800 1,877,100
KDC 43.8 45.95 43.9 46 43 +2,150 +4.91% 533,200 13,316,600 792.65 25.49 66,200 54,000
KDH 25.4 25 25.6 25.75 24.9 -400 -1.57% 5,864,100 28,055,372 1,669.96 28.74 74,700 3,850,090
KHG 5.43 5.48 5.44 5.52 5.43 +50 +0.92% 7,030,500 2,462,905 146.60 35.82 642,800 28,600
KHP 10.4 10.4 10.4 10.65 10.4 0 0.00% 13,200 627,918 37.38 11.08 0 300
KLB 14.65 14.8 14.65 14.8 14.45 +150 +1.02% 542,200 8,559,884 509.52 4.61 16,200 30,000
KMR 2.74 2.74 2.75 2.77 2.72 0 0.00% 12,000 155,845 9.28 31.14 0 0
KOS 38.1 37.2 38 38 37.2 -900 -2.36% 596,900 8,053,106 479.35 422.73 8,900 27,800
KSB 16.1 16.3 16 16.3 15.95 +200 +1.24% 1,392,300 1,865,432 111.04 13.87 69,000 50,100
L10 26.85 0 0 0.00% - 262,862 15.65 - 0 0
LAF 17.1 17.2 17.2 17.2 17.2 +100 +0.58% 100 261,922 15.59 6.87 0 0
LBM 29.2 29.15 29.2 29.4 29 -50 -0.17% 28,900 1,166,000 69.40 8.21 10,300 0
LCG 9.95 9.99 9.95 10.15 9.95 +40 +0.4% 2,090,700 2,063,955 122.85 14.63 183,900 2,900
LDG 3.42 3.38 3.42 3.45 3.37 -40 -1.17% 1,193,400 863,982 51.43 9.34 433,400 240,400
LGC 64.8 0 0 0.00% - 13,746,044 818.22 - 0 0
LGL 6.29 6.29 6.16 6.66 6.14 0 0.00% 59,900 323,917 19.28 15.84 2,100 4,000
LHG 28.45 28.25 28.5 28.6 28.25 -200 -0.70% 66,600 1,412,839 84.10 5.53 1,100 0
LIX 31 30.5 30.95 30.95 30.5 -500 -1.61% 13,100 1,976,400 117.64 11.02 0 300
LM8 13.55 0 0 0.00% - 127,217 7.57 - 0 0
LPB 47.3 47 47.3 47.7 46.4 -300 -0.63% 813,100 140,402,259 8,357.28 12.29 43,300 223,200
LSS 8.4 8.42 8.4 8.45 8.35 +20 +0.24% 15,800 758,024 45.12 6.22 0 0
MBB 26.05 26.1 26.15 26.4 26.05 +50 +0.19% 10,177,100 210,235,498 12,514.02 7.85 2,260,880 2,056,500
MCH 137 136.5 137 138 133 -500 -0.36% 192,300 176,693,921 10,517.50 24.56 8,700 152,500
MCM 28.5 28.5 28.2 28.8 28.2 0 0.00% 71,300 3,135,000 186.61 16.15 1,100 0
MCP 27 26.9 27 27 26.7 -100 -0.37% 14,400 534,453 31.81 57.73 0 0
MDG 34.7 35.2 34.7 35.6 34.7 +500 +1.44% 2,300 363,432 21.63 8.44 300 0
MHC 9.9 9.22 9.7 9.85 9.21 -680 -6.87% 70,400 400,851 23.86 2.44 800 0
MIG 17.6 17.6 17.5 17.7 17.45 0 0.00% 89,500 3,722,461 221.58 11.33 700 19,000
MSB 12.5 12.55 12.55 12.65 12.5 +50 +0.4% 4,245,100 39,156,000 2,330.71 6.96 1,162,110 31,600
MSH 37.3 36.3 36.9 36.9 36.1 -1,000 -2.68% 427,200 4,084,513 243.13 6.65 26,700 68,100
MSN 76.8 76.8 77.2 77.5 76.2 0 0.00% 3,381,400 116,773,780 6,950.82 28.34 466,190 1,115,100
MWG 84 84.9 84.7 85.4 83.4 +900 +1.07% 6,372,100 124,669,158 7,420.78 17.78 2,283,250 1,428,190
NAB 14.1 14.3 14.2 14.4 14.15 +200 +1.42% 2,071,300 24,534,317 1,460.38 5.87 927,800 89,700
NAF 49.35 49.45 49.5 49.7 48.85 +100 +0.2% 715,800 3,025,450 180.09 19.27 120,400 53,200
NBB 17.8 17.8 17.75 17.8 17.65 0 0.00% 11,900 1,782,844 106.12 200.00 0 0
NCT 93.1 92.8 93.1 93.1 92.7 -300 -0.32% 12,500 2,428,180 144.53 6.86 1,200 8,400
NHA 12.95 13.1 13 13.45 13 +150 +1.16% 146,500 848,735 50.52 7.74 8,600 500
NHH 10.5 10.65 10.45 10.85 10.45 +150 +1.43% 60,700 1,203,067 71.61 8.28 4,000 0
NHT 15.2 15 15.35 15.35 15 -200 -1.32% 11,500 360,055 21.43 7.46 0 0
NKG 14.35 14.4 14.4 14.65 14.35 +50 +0.35% 2,310,900 6,445,021 383.63 31.86 76,600 35,200
NLG 27.75 27.8 28.25 28.4 27.8 +50 +0.18% 1,109,900 13,485,707 802.72 20.40 52,000 190,100
NNC 44.75 44.7 45 45 44.05 -50 -0.11% 36,800 979,824 58.32 7.28 5,200 1,200
NO1 5.6 5.56 5.5 5.56 5.41 -40 -0.71% 68,300 133,440 7.94 17.48 0 0
NSC 76.5 76.5 76.4 76.5 76 0 0.00% 2,500 1,344,450 80.03 6.23 0 0
NT2 24.2 24.4 24.45 24.75 24.25 +200 +0.83% 563,900 7,024,175 418.11 6.37 140,500 84,600
NTC 141.3 142 141.3 142 141.2 +700 +0.5% 3,000 3,407,997 202.86 10.59 0 0
NTL 16.6 16.5 16.7 16.75 16.4 -100 -0.60% 581,800 2,012,668 119.80 124.06 9,900 56,100
NVL 20.5 19.1 20.65 20.7 19.1 -1,400 -6.83% 35,233,300 42,631,554 2,537.59 22.03 681,200 2,975,700
NVT 7.9 8.04 8.04 8.04 8.04 +140 +1.77% 100 727,620 43.31 41.44 0 0
OCB 11.25 11.25 11.35 11.35 11.15 0 0.00% 1,280,700 29,959,338 1,783.29 7.53 183,200 139,200
OGC 3 3 2.99 3.03 2.98 0 0.00% 271,600 900,000 53.57 13.39 200 3,100
OPC 22.7 24.25 23.9 24.25 23.5 +1,550 +6.83% 18,700 1,553,234 92.45 15.77 0 0
ORS 13.15 13.15 13.2 13.5 13.15 0 0.00% 645,600 8,204,691 488.37 37.36 37,800 96,500
PAC 22.65 22.6 22.65 22.9 22.6 -50 -0.22% 238,000 1,575,386 93.77 14.88 32,800 300
PAN 31.5 31.85 31.8 32.3 31.7 +350 +1.11% 369,600 6,653,298 396.03 10.38 75,400 36,800
PC1 19.55 19.8 19.75 20.9 19.75 +250 +1.28% 11,502,300 8,143,450 484.73 8.86 333,800 769,910
PDN 105.5 105.5 105 107.5 105 0 0.00% 2,400 5,862,194 348.94 14.35 0 0
PDR 16.45 16.5 16.55 16.9 16.35 +50 +0.3% 8,738,800 16,463,855 979.99 30.90 281,530 421,600
PDV 9.33 9.3 9.34 9.49 9.21 -30 -0.32% 40,100 737,629 43.91 7.41 0 0
PET 46.8 46.3 46.6 48.2 46.3 -500 -1.07% 696,500 4,941,235 294.12 20.10 0 0
PGC 13.55 13.5 13.7 13.7 13.4 -50 -0.37% 49,000 814,580 48.49 11.19 6,700 2,200
PGD 23.35 23.6 23.8 24.25 23.4 +250 +1.07% 4,200 2,336,337 139.07 14.95 0 300
PGI 19.35 0 0 0.00% - 2,145,853 127.73 - 0 0
PGV 23.95 23.95 24.45 24.5 23.65 0 0.00% 18,700 26,907,060 1,601.61 7.23 100 0
PHC 5 5.02 4.92 5.04 4.92 +20 +0.4% 22,000 254,423 15.14 11.49 0 0
PHR 61.4 64 61.9 64 61.8 +2,600 +4.23% 620,800 8,671,949 516.19 19.73 81,500 18,600
PIT 7.6 7.6 7.6 7.6 7.6 0 0.00% 2,200 107,998 6.43 - 0 0
PJT 8.6 8.7 8.43 8.7 8.43 +100 +1.16% 600 216,480 12.89 11.63 0 0
PLP 4.58 4.58 4.59 4.64 4.53 0 0.00% 65,200 412,199 24.54 11.14 0 0
PLX 37.15 38.7 38.5 39.75 38.1 +1,550 +4.17% 4,403,600 49,171,919 2,926.90 26.29 937,000 430,300
PMG 6.82 7 7 7 7 +180 +2.64% 3,800 324,354 19.31 15.70 0 700
PNC 28.55 28.45 28.45 28.45 28.45 -100 -0.35% 100 307,242 18.29 150.53 100 0
PNJ 67.3 68.3 67.6 68.9 67.6 +1,000 +1.49% 1,225,800 23,300,484 1,386.93 8.93 374,100 708,800
POW 12.65 13.3 12.9 13.3 12.85 +650 +5.14% 19,912,100 40,802,348 2,428.71 15.27 8,025,660 316,600
PPC 9.9 9.92 9.9 9.99 9.9 +20 +0.2% 160,700 3,180,481 189.31 19.26 17,700 18,800
PTB 50.1 50 49.95 50.5 49.75 -100 -0.20% 46,200 4,016,304 239.07 6.73 7,000 3,540
PTC 6.8 6.88 6.8 6.88 6.8 +80 +1.18% 1,400 221,478 13.18 4.53 0 0
PTL 2.82 2.76 2.82 2.89 2.69 -60 -2.13% 54,000 276,000 16.43 - 0 0
PVD 31 31.75 32 32.8 31.45 +750 +2.42% 2,965,800 17,649,190 1,050.55 20.60 656,200 1,004,200
PVP 18 18 18.2 18.4 17.85 0 0.00% 757,900 1,866,644 111.11 10.17 152,800 59,200
PVT 22 22.25 22.4 23.05 22.25 +250 +1.14% 3,551,800 10,455,970 622.38 10.72 826,900 419,100
QCG 13.8 13.8 13.95 13.95 13.65 0 0.00% 300,300 3,796,782 226.00 22.15 19,500 8,100
QNP 33 32.6 32.6 32.6 32.6 -400 -1.21% 100 1,317,364 78.41 9.23 0 0
RAL 87.1 87.8 87.1 87.8 85.4 +700 +0.8% 5,500 2,067,463 123.06 5.73 200 0
REE 60.3 61.2 60.6 61.6 60.6 +900 +1.49% 537,600 33,149,478 1,973.18 13.11 500 150,000
RYG 10.5 10.55 10.5 10.6 10.5 +50 +0.48% 50,700 474,750 28.26 12.71 0 0
S4A 33 0 0 0.00% - 1,392,600 82.89 - 0 0
SAB 47.5 47.35 47.5 47.8 46.55 -150 -0.32% 884,900 60,729,328 3,614.84 14.15 313,750 164,400
SAM 6.76 6.76 6.76 6.85 6.74 0 0.00% 40,700 2,568,536 152.89 26.93 1,500 400
SAV 15.7 14.95 14.95 16.2 14.95 -750 -4.78% 4,800 389,200 23.17 40.08 0 0
SBA 28 28.25 28 28.25 27 +250 +0.89% 19,600 1,708,793 101.71 10.07 0 0
SBG 11.9 11.85 11.85 11.95 11.7 -50 -0.42% 41,000 592,500 35.27 15.45 0 4,400
SBT 20.35 20.4 20.35 20.45 20.25 +50 +0.25% 425,700 17,885,168 1,064.59 24.52 0 7,600
SBV 6.9 6.85 6.7 6.89 6.7 -50 -0.72% 800 196,527 11.70 - 0 0
SC5 17.15 0 0 0.00% - 256,967 15.30 - 0 0
SCR 6.05 5.95 6.1 6.2 5.95 -100 -1.65% 2,240,200 2,562,040 152.50 33.62 56,000 217,700
SCS 52.5 52.2 53 53.1 52.1 -300 -0.57% 93,900 5,328,418 317.17 7.34 2,400 18,600
SFC 18 0 0 0.00% - 203,246 12.10 - 0 0
SFG 10.95 10.85 11 11.1 10.4 -100 -0.91% 4,500 519,686 30.93 16.22 0 0
SFI 29 27.5 27.5 27.5 27.5 -1,500 -5.17% 15,000 668,581 39.80 7.10 0 15,000
SGN 53.9 54.3 55.9 55.9 54 +400 +0.74% 11,200 1,818,973 108.27 10.29 200 1,700
SGR 15.2 15.75 15.15 16 15.15 +550 +3.62% 883,300 1,100,531 65.51 13.38 18,900 3,300
SGT 15.3 15.4 15.4 15.4 15.4 +100 +0.65% 100 2,279,249 135.67 6.85 0 0
SHA 3.98 3.99 3.98 4.1 3.98 +10 +0.25% 92,200 140,123 8.34 8.36 0 0
SHB 14.55 14.35 14.65 14.65 14.35 -200 -1.37% 62,363,300 68,789,650 4,094.62 5.51 308,610 406,720
SHI 14.15 14.15 14.15 14.3 14.15 0 0.00% 977,500 2,404,786 143.14 47.80 300 0
SHP 34.15 34.2 34.1 34.3 33.9 +50 +0.15% 2,400 3,461,257 206.03 12.07 0 0
SIP 60.7 60.6 60.7 60.7 59.5 -100 -0.16% 218,000 14,672,044 873.34 12.19 15,600 26,800
SJD 14 14 14 14.05 13.95 0 0.00% 34,600 965,981 57.50 6.01 300 0
SJS 57.7 58.2 59.3 59.3 57.3 +500 +0.87% 48,700 17,313,035 1,030.54 47.70 1,900 600
SKG 9.55 9.64 9.55 9.64 9.52 +90 +0.94% 67,200 641,038 38.16 13.37 4,500 100
SMA 9.5 0 0 0.00% - 193,352 11.51 - 0 0
SMB 40 40 40.2 40.2 39.5 0 0.00% 10,900 1,193,866 71.06 7.80 400 1,700
SMC 12.7 12.85 12.9 13.1 12.8 +150 +1.18% 249,600 945,848 56.30 5.25 2,800 11,900
SPM 9.1 9.1 9.09 9.1 9.09 0 0.00% 2,000 125,307 7.46 - 0 0
SRC 52.5 52.5 52.5 52.5 52.5 0 0.00% 5,900 1,473,327 87.70 59.86 0 0
SRF 7.04 7.4 7.2 7.53 7.2 +360 +5.11% 1,500 250,022 14.88 12.52 0 0
SSB 16.7 16.75 16.7 16.75 16.6 +50 +0.3% 1,989,700 47,653,750 2,836.53 8.91 30,100 13,600
SSC 28.6 0 0 0.00% - 379,573 22.59 - 0 0
SSI 27.65 27.7 27.85 28.15 27.7 +50 +0.18% 12,736,100 69,003,408 4,107.35 13.49 1,326,400 398,820
ST8 3.29 3.27 3.29 3.3 3.26 -20 -0.61% 56,000 84,107 5.01 - 0 4,200
STB 67.5 66.2 67.6 68.1 66.2 -1,300 -1.93% 4,121,200 124,801,280 7,428.65 21.02 163,100 628,200
STG 36.1 36.1 36.1 36.1 36.1 0 0.00% 1,000 3,546,946 211.13 12.08 0 0
STK 13.15 13.15 13 13.2 13 0 0.00% 15,000 1,842,619 109.68 36.83 100 600
SVC 17 17.35 17.1 17.35 17.05 +350 +2.06% 2,900 1,618,196 96.32 3.61 500 0
SVD 3.34 3.35 3.34 3.35 3.34 +10 +0.3% 300 92,480 5.50 72.83 0 0
SVT 10.85 10.85 11 11 10.85 0 0.00% 3,900 187,824 11.18 7.00 0 0
SZC 27.2 27.5 27.4 27.7 27.2 +300 +1.1% 361,600 4,949,611 294.62 15.59 9,800 156,100
SZL 51.8 52.4 52.5 52.6 51.8 +600 +1.16% 12,100 1,462,093 87.03 12.73 0 0
TAL 45.1 44.3 45.1 45.1 44.25 -800 -1.77% 42,100 15,948,000 949.29 22.85 1,000 21,500
TBC 33.05 33.3 33.05 33.3 33.05 +250 +0.76% 300 2,114,550 125.87 11.00 0 0
TCB 33.85 33.55 33.8 33.95 33.3 -300 -0.89% 11,611,400 237,743,366 14,151.39 9.39 2,169,900 2,936,500
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCH 18.15 17.3 18.3 18.5 17.3 -850 -4.68% 13,654,200 15,779,490 939.26 13.52 31,900 531,200
TCI 10.45 10.6 10.4 10.6 10.4 +150 +1.44% 101,200 1,225,582 72.95 104.95 4,600 0
TCL 34 34.45 34.2 34.9 34.2 +450 +1.32% 33,700 1,038,958 61.84 7.89 100 0
TCM 22.95 23 23.3 23.3 22.95 +50 +0.22% 298,800 2,576,891 153.39 10.64 0 0
TCO 15.15 15.1 15 15.15 15 -50 -0.33% 256,300 472,941 28.15 12.67 27,800 23,400
TCR 2.51 2.55 2.52 2.68 2.45 +40 +1.59% 8,200 26,432 1.57 57.95 0 200
TCT 19.05 19.1 19.05 19.1 19.05 +50 +0.26% 700 244,251 14.54 9.58 0 0
TCX 50.6 49.75 50.6 50.9 49.7 -850 -1.68% 1,648,100 115,001,279 6,845.31 18.34 290,500 880,800
TDC 11 11 10.95 11 10.9 0 0.00% 19,900 1,399,508 83.30 5.20 1,200 1,400
TDG 2.75 2.67 2.75 2.76 2.6 -80 -2.91% 99,800 64,644 3.85 11.31 0 0
TDH 4.51 4.43 4.51 4.75 4.27 -80 -1.77% 414,900 499,052 29.71 4.60 6,000 5,500
TDM 57.6 57.9 56.1 57.9 56.1 +300 +0.52% 400 6,432,690 382.90 33.12 0 0
TDP 29.8 29.8 30.2 30.2 29.7 0 0.00% 241,800 2,792,247 166.21 27.21 4,200 0
TDW 49.9 50.5 48 50.5 48 +600 +1.2% 600 429,250 25.55 7.10 0 0
TEG 5.77 5.94 5.77 6.05 5.77 +170 +2.95% 13,200 717,591 42.71 32.11 0 0
THG 44.3 43.8 44.1 44.35 43.8 -500 -1.13% 37,500 1,363,490 81.16 9.25 500 0
TIP 18.2 18.3 18.3 18.5 18.3 +100 +0.55% 24,800 1,189,644 70.81 5.51 0 0
TIX 44.9 0 0 0.00% - 1,347,000 80.18 - 0 0
TLD 8.4 8.55 8.39 8.59 8.38 +150 +1.79% 627,500 664,689 39.56 10.04 62,800 0
TLG 50 50.1 50 50.4 49.95 +100 +0.2% 72,200 4,836,070 287.86 12.55 10,700 15,820
TLH 4.66 4.68 4.74 4.74 4.64 +20 +0.43% 145,300 525,658 31.29 104.00 2,900 0
TMP 49 49.9 49 49.9 49 +900 +1.84% 600 3,493,000 207.92 11.00 0 500
TMS 40.25 40 40.25 40.25 39.15 -250 -0.62% 1,300 6,908,903 411.24 19.29 0 0
TMT 12.8 12.5 13.1 13.1 12.5 -300 -2.34% 26,900 460,975 27.44 7.34 1,900 2,000
TN1 15.1 14.2 14.05 14.4 14.05 -900 -5.96% 145,700 853,356 50.79 3.20 0 300
TNC 32.5 0 0 0.00% - 625,625 37.24 - 0 0
TNH 10.1 10.1 10 10.2 10 0 0.00% 127,800 1,674,095 99.65 - 200 80,000
TNI 5.33 5.36 5.53 5.53 5.34 +30 +0.56% 35,200 281,400 16.75 6.43 0 0
TNT 10.25 10.35 10.25 10.4 9.97 +100 +0.98% 27,200 527,850 31.42 38.62 1,100 2,000
TPB 16.25 16.3 16.25 16.45 16.25 +50 +0.31% 6,862,500 45,216,964 2,691.49 6.11 576,700 373,810
TPC 11.05 0 0 0.00% - 185,827 11.06 - 0 0
TRA 77 78.5 77.2 79 77.2 +1,500 +1.95% 3,600 3,253,867 193.68 15.01 0 100
TRC 74 75.8 74 75.8 73.8 +1,800 +2.43% 49,100 2,274,000 135.36 8.90 2,800 0
TSA 15.95 15.85 15.95 16 15.8 -100 -0.63% 136,700 640,736 38.14 22.51 10,700 0
TSC 2.39 2.38 2.4 2.43 2.37 -10 -0.42% 117,400 468,524 27.89 - 0 0
TTA 10.8 10.95 10.8 11 10.8 +150 +1.39% 375,500 1,955,222 116.38 10.48 0 0
TTE 33.9 0 0 0.00% - 965,825 57.49 - 0 0
TTF 2.63 2.65 2.65 2.68 2.64 +20 +0.76% 286,800 1,042,861 62.08 98.15 5,700 8,200
TV2 34.65 34.85 34.6 35.5 34.45 +200 +0.58% 387,700 2,353,287 140.08 24.88 28,600 33,500
TVB 7.42 7.37 7.59 7.59 7.26 -50 -0.67% 8,100 804,226 47.87 38.59 200 1,800
TVS 13.7 13.55 13.7 13.7 13.4 -150 -1.09% 173,600 3,041,161 181.02 9.03 100 1,500
TVT 16 15.9 15.8 15.9 15.8 -100 -0.63% 12,100 333,900 19.88 8.55 0 0
TYA 18.1 18.3 18.1 18.4 18.1 +200 +1.1% 11,400 112,095 6.67 4.88 0 0
UIC 65 65 65 65 65 0 0.00% 100 539,500 32.11 5.32 0 0
VAB 10.25 10.2 10.3 10.3 10.15 -50 -0.49% 263,300 8,326,879 495.65 4.84 18,300 22,900
VCA 6.8 6.8 6.8 6.8 6.8 0 0.00% 300 103,274 6.15 - 0 0
VCB 59.8 60.7 60.5 61.2 60 +900 +1.51% 7,506,200 507,189,478 30,189.85 15.75 1,592,650 3,321,900
VCF 300 300 300 300 300 0 0.00% 400 7,973,741 474.63 15.40 0 0
VCG 22.15 22.8 22.35 23.25 22.25 +650 +2.93% 13,003,100 14,739,478 877.35 4.02 2,488,000 194,640
VCI 26.2 26.15 26.3 26.7 26.15 -50 -0.19% 6,414,400 22,230,115 1,323.22 14.10 131,500 790,500
VCK 34.5 34.15 34.55 34.8 34.15 -350 -1.01% 1,939,500 51,970,348 3,093.47 12.45 243,400 110,200
VDP 53 53 53 53 53 0 0.00% 100 1,170,420 69.67 18.35 0 0
VDS 14.45 14.4 14.45 14.6 14.15 -50 -0.35% 419,500 3,916,800 233.14 13.66 3,800 45,600
VFG 50.2 50.2 50.5 51 50 0 0.00% 8,900 2,093,973 124.64 6.52 100 0
VGC 42.6 43 42.8 43.8 42.8 +400 +0.94% 636,300 19,279,050 1,147.56 13.74 34,000 334,500
VHC 61.2 61.7 61.2 62.8 61.2 +500 +0.82% 1,678,300 13,848,760 824.33 9.76 13,300 94,400
VHM 146 142 148.5 149 141.7 -4,000 -2.74% 5,533,800 583,252,505 34,717.41 13.92 1,334,160 1,439,540
VIB 16.3 16.15 16.45 16.45 16.15 -150 -0.92% 4,132,700 54,974,692 3,272.30 7.55 27,500 857,600
VIC 214 212 217 220 204 -2,000 -0.93% 3,884,000 1,639,500,282 97,589.30 148.04 1,035,720 1,038,190
VID 4.98 4.9 4.9 4.9 4.85 -80 -1.61% 3,000 200,097 11.91 445.45 0 0
VIP 11.45 11.5 11.55 11.55 11.45 +50 +0.44% 133,500 787,416 46.87 11.97 0 1,000
VIX 16.7 16.85 16.85 17.1 16.75 +150 +0.9% 15,282,000 3,173,536 188.90 4.77 530,790 1,229,800
VJC 180 179.9 178.5 180 176.2 -100 -0.06% 1,174,600 106,430,879 6,335.17 48.26 19,220 119,700
VMD 15 14.95 14.95 14.95 14.95 -50 -0.33% 400 230,832 13.74 5.45 0 0
VND 16.1 16.2 16.3 16.45 16.2 +100 +0.62% 3,483,800 24,661,259 1,467.93 12.20 309,900 700,850
VNE 4.21 3.92 4.21 4.21 3.92 -290 -6.89% 848,700 321,961 19.16 - 7,200 13,600
VNG 6.8 6.8 6.66 6.8 6.65 0 0.00% 2,500 661,481 39.37 101.49 0 0
VNL 19.05 19.05 19.05 19.05 18.2 0 0.00% 9,300 269,376 16.03 5.04 0 800
VNM 60.9 60.9 61.1 61.6 60.7 0 0.00% 1,873,800 127,278,287 7,576.09 15.12 643,900 158,980
VNS 8.09 8 8.08 8.08 7.9 -90 -1.11% 800 542,874 32.31 14.16 0 0
VOS 12.6 12.55 12.6 12.7 12.5 -50 -0.40% 598,800 1,757,000 104.58 5.76 25,700 32,100
VPB 26.5 26.95 26.7 27.15 26.7 +450 +1.7% 6,238,600 213,819,241 12,727.34 8.91 354,240 544,860
VPD 24.5 24.5 24.55 24.55 24.3 0 0.00% 800 2,611,446 155.44 9.95 0 0
VPG 3.49 3.48 3.51 3.54 3.47 -10 -0.29% 209,900 307,687 18.31 - 5,700 0
VPH 3.98 3.94 4.01 4.01 3.9 -40 -1.01% 84,300 375,710 22.36 - 800 4,500
VPI 61.4 61.3 61.4 62 61 -100 -0.16% 338,100 19,619,039 1,167.80 50.20 29,100 128,900
VPL 85.7 85.2 85 87.1 83.7 -500 -0.58% 580,500 152,789,192 9,094.59 137.86 160,000 79,100
VPS 8.66 8.81 8.79 8.81 8.79 +150 +1.73% 2,200 215,500 12.83 9.21 0 0
VPX 27.4 27.3 27.7 27.7 27.2 -100 -0.36% 927,800 51,187,500 3,046.88 11.86 42,000 394,100
VRC 12.6 12.75 12.3 12.85 12.3 +150 +1.19% 90,100 637,500 37.95 1,062.50 0 0
VRE 32.3 33.7 32.7 33.8 32.55 +1,400 +4.33% 10,352,200 76,577,130 4,558.16 11.88 3,508,230 966,870
VSC 21.35 21.6 21.35 22.25 21.3 +250 +1.17% 3,939,300 8,086,400 481.33 23.53 79,300 4,400
VSH 43.2 43.45 43 43.45 43 +250 +0.58% 1,100 10,264,682 610.99 11.90 0 0
VSI 27.3 27.3 27.3 27.3 27.3 0 0.00% 500 360,360 21.45 11.08 0 300
VTB 14 0 0 0.00% - 151,263 9.00 - 0 0
VTO 12 12.1 12.2 12.2 12 +100 +0.83% 131,200 966,387 57.52 10.58 1,800 14,800
VTP 68 68 68.1 69.8 67.8 0 0.00% 185,000 8,281,247 492.93 23.76 10,800 15,500
VVS 113 114.8 112.4 116.4 110.9 +1,800 +1.59% 76,400 2,471,070 147.09 7.69 6,500 6,600
YBM 10.15 10.1 10.15 10.8 10.1 -50 -0.49% 1,300 324,963 19.34 6.31 0 0
YEG 10 10 10 10.15 9.95 0 0.00% 722,800 1,918,020 114.17 23.70 46,300 3,400
合計 8,636,391,896 514,070.95 60,634,960 88,355,290
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