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

2026/03/26 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 1,644.63
-13.56/-0.82%
売買高（相対取引を含む） 806,689,659 株
（前日比 -9.59%）
値上がり銘柄数 125
値下がり銘柄数 217
変わらず銘柄数 83
総銘柄数 425
売買代金（相対取引を含む） 21,673,675 百万VND
（前日比 -4.15%）
前日終値 1658.19 (03/25) 
始値 1661.88
高値  1661.88
安値 1634.55 
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) 70,411,250 90,377,030 -19,965,780
VNX Allshare 2,700.36 -22.60 -0.83% VNSML 1,398.62 -4.99 -0.36% VN50Growth 950.26 -10.91 -1.14%
VN30 1,791.25 -23.48 -1.29% VNALL 1,710.58 -15.02 -0.87% VN Diamond 2,457.86 -38.87 -1.56%
VNMID 2,140.17 -3.74 -0.17% VNFIN Lead 2,759.51 -27.66 -0.99% VNMITECH 879.75 -3.00 -0.34%
VN100 1,728.57 -15.83 -0.91% VNFIN Select 2,811.02 -25.85 -0.91% VNDIVIDEND 1,023.68 -13.62 -1.31%
VNSHINE 882.00 -11.16 -1.25%
産業トレンド
-0.01 +0.37 -0.49 -0.79 -0.80 -0.81
-0.46 -0.03 -0.48 -0.55 +0.53 - -
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（2026/03/26 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 6.94 6.98 6.88 7.1 6.88 +40 +0.58% 899,600 2,748,324 164.57 7.24 32,700 0
AAM 6.4 6.07 6.4 6.4 6.07 -330 -5.16% 3,800 63,439 3.80 36.13 0 700
AAT 2.97 2.94 2.95 2.95 2.91 -30 -1.01% 31,900 208,208 12.47 - 0 0
ABR 12.5 13 12.95 13 12.95 +500 +4% 200 260,000 15.57 13.17 0 0
ABS 3.04 3.02 3.03 3.03 2.98 -20 -0.66% 228,800 241,600 14.47 100.67 0 0
ABT 60 60.5 60.5 60.5 60 +500 +0.83% 2,200 712,524 42.67 7.94 0 0
ACB 23.8 23.6 23.7 23.7 23.3 -200 -0.84% 8,294,500 121,225,096 7,258.99 7.81 3,029,000 659,800
ACC 12.5 12.5 12.5 12.5 12.05 0 0.00% 24,000 1,312,500 78.59 25.10 0 0
ACG 34.7 34.6 35 35 34 -100 -0.29% 2,600 5,217,263 312.41 12.42 0 200
ACL 13.3 13.2 13.2 13.2 13 -100 -0.75% 4,000 662,099 39.65 61.40 500 0
ADG 9.25 9.2 8.72 9.2 8.63 -50 -0.54% 3,200 196,701 11.78 11.06 100 0
ADP 23 22.9 23 23 22.9 -100 -0.43% 2,600 527,613 31.59 6.18 0 0
ADS 8.2 8.19 8.2 8.2 8.15 -10 -0.12% 24,200 625,673 37.47 12.28 0 0
AFX 10.35 10.4 10.4 10.4 10.25 +50 +0.48% 51,700 - - 7.69 0 0
AGG 13 12.75 12.95 13 12.6 -250 -1.92% 570,900 2,072,233 124.09 6.97 93,000 0
AGR 14.2 14.2 14.3 14.3 14.1 0 0.00% 272,900 3,242,027 194.13 25.27 5,100 30,900
ANT 34.95 35.4 34 35.4 33.1 +450 +1.29% 15,800 - - 8.91 0 0
ANV 23.1 22.75 23.1 23.1 22.75 -350 -1.52% 612,600 6,057,318 362.71 127.09 141,200 27,000
APG 5.83 5.58 5.85 5.85 5.56 -250 -4.29% 881,500 1,247,810 74.72 - 0 24,100
APH 5.6 5.65 5.59 5.7 5.57 +50 +0.89% 156,400 1,377,946 82.51 11.58 0 0
ASG 16.75 16.8 16.8 16.8 16.8 +50 +0.3% 100 1,525,182 91.33 52.66 0 0
ASM 5.55 5.56 5.59 5.6 5.54 +10 +0.18% 248,400 2,264,000 135.57 10.75 0 35,500
ASP 4.9 4.88 4.94 4.94 4.86 -20 -0.41% 44,400 182,217 10.91 25.55 0 0
AST 71 70 72.9 72.9 68.9 -1,000 -1.41% 1,000 3,150,000 188.62 22.02 600 0
BAF 34.45 34.6 34.2 34.6 34.05 +150 +0.44% 1,457,300 10,519,149 629.89 22.24 41,100 61,500
BCE 11.15 11.2 11.25 11.25 10.95 +50 +0.45% 25,900 392,000 23.47 5.26 0 1,900
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 52.9 52.8 53.4 54.4 52.8 -100 -0.19% 544,700 54,648,000 3,272.34 26.27 26,500 58,200
BFC 53.5 57.2 53.7 57.2 51.6 +3,700 +6.92% 454,800 3,270,009 195.81 11.73 31,300 47,200
BHN 30.5 30.5 30.5 30.5 29.6 0 0.00% 300 7,069,900 423.35 19.07 0 0
BIC 24.5 24.1 24.3 24.5 24 -400 -1.63% 122,500 2,826,373 169.24 8.85 2,600 45,300
BID 39.5 38.9 39.5 39.7 38.9 -600 -1.52% 6,156,000 283,194,537 16,957.76 12.14 135,420 1,786,300
BKG 2.62 2.61 2.62 2.62 2.54 -10 -0.38% 51,500 186,900 11.19 12.55 0 0
BMC 13.4 13.35 13.5 13.5 13.3 -50 -0.37% 5,500 165,442 9.91 20.99 0 0
BMI 17 16.8 17 17 16.7 -200 -1.18% 184,800 2,529,200 151.45 10.74 27,500 13,700
BMP 128.2 125.1 128.8 128.8 124.1 -3,100 -2.42% 293,500 10,240,803 613.22 10.34 27,120 170,900
BRC 12.2 12 12.05 12.05 12 -200 -1.64% 900 148,500 8.89 7.14 0 0
BSI 33.85 33.8 33.85 33.85 33.35 -50 -0.15% 103,200 8,293,369 496.61 18.25 700 300
BSR 27.5 27.25 27.75 27.8 26.5 -250 -0.91% 9,550,900 136,448,916 8,170.59 134.24 1,775,000 2,031,200
BTP 8.5 8.6 8.65 8.65 8.5 +100 +1.18% 47,800 520,176 31.15 12.15 0 2,000
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
BVH 85.9 81.5 85.7 85.7 81.5 -4,400 -5.12% 802,700 60,499,305 3,622.71 28.67 18,900 178,440
BWE 43 42.9 43.15 43.15 42.6 -100 -0.23% 71,000 9,434,939 564.97 11.47 5,400 4,700
C32 10.7 10.7 11 11.05 10.7 0 0.00% 91,500 321,624 19.26 19.78 300 200
C47 9.21 9.3 8.86 9.44 8.86 +90 +0.98% 17,100 337,983 20.24 6.47 0 0
CCC 7.9 7.89 7.9 7.9 7.5 -10 -0.13% 5,600 323,924 19.40 7.51 0 0
CCI 26.95 26.95 27 27 26.95 0 0.00% 1,600 472,733 28.31 16.33 0 0
CCL 4.91 4.87 4.95 4.95 4.86 -40 -0.81% 101,600 290,162 17.37 7.61 0 0
CDC 21.7 21.8 22 22.1 21.5 +100 +0.46% 80,500 1,150,444 68.89 19.93 8,200 14,500
CHP 28.25 28.3 28.7 28.7 28.1 +50 +0.18% 12,100 4,461,724 267.17 10.18 0 0
CIG 6.4 6.4 6.4 6.44 6.2 0 0.00% 15,000 326,656 19.56 3.71 0 0
CII 17.8 18.2 18.5 18.6 18 +400 +2.25% 29,666,900 12,230,132 732.34 25.17 987,600 2,130,800
CKG 8.85 8.91 9.15 9.15 8.91 +60 +0.68% 5,200 1,018,511 60.99 12.95 0 0
CLC 54 54.3 54.3 54.3 54.3 +300 +0.56% 2,500 1,423,072 85.21 10.53 0 0
CLL 29.95 29.9 30.35 30.35 29.85 -50 -0.17% 9,500 1,016,600 60.87 10.82 0 0
CLW 48 48 48 48 48 0 0.00% 100 624,000 37.37 10.98 0 0
CMG 28.8 28.9 28.85 29.55 28.7 +100 +0.35% 372,800 6,730,836 403.04 20.24 16,100 31,400
CMV 8 0 0 0.00% - 145,247 8.70 - 0 0
CMX 6.15 6.09 6.11 6.14 6.06 -60 -0.98% 49,800 620,565 37.16 11.09 4,700 0
CNG 24.45 23.85 24.4 24.4 23.85 -600 -2.45% 2,500 837,118 50.13 15.45 0 0
COM 32 31 31 31 31 -1,000 -3.13% 200 437,739 26.21 26.61 0 0
CRC 10.5 10.5 10.5 10.65 10 0 0.00% 4,769,600 1,120,349 67.09 11.80 180,300 234,600
CRE 7.2 7.15 7.2 7.21 7.07 -50 -0.69% 82,400 3,315,301 198.52 80.34 3,000 2,000
CRV 26.2 26.2 26.2 26.2 26.2 0 0.00% 100 18,009,877 1,078.44 38.14 0 0
CSM 12.3 12.2 12.3 12.3 11.95 -100 -0.81% 112,100 1,264,228 75.70 29.68 4,300 3,000
CSV 26.75 27.4 26.4 28 26.4 +650 +2.43% 769,500 3,027,698 181.30 16.10 58,200 28,800
CTD 84.1 85.5 84.5 86 83.6 +1,400 +1.66% 1,215,600 8,672,266 519.30 18.75 90,500 91,370
CTF 18.6 18.35 18.6 18.6 18.05 -250 -1.34% 297,300 1,755,248 105.10 35.36 2,300 900
CTG 34.05 33.8 34.05 34.1 33.45 -250 -0.73% 5,738,200 262,522,729 15,719.92 7.16 1,307,100 751,800
CTI 22.7 22.7 22.8 22.9 22.05 0 0.00% 154,800 1,430,100 85.63 12.56 10,800 5,000
CTR 82.8 85 83.4 87 82.3 +2,200 +2.66% 1,122,400 9,722,800 582.20 16.21 87,800 117,320
CTS 26.05 26.05 26.05 26.25 25.85 0 0.00% 428,200 5,540,664 331.78 9.59 74,400 41,700
CVT 25 25.7 24 25.7 23.4 +700 +2.8% 31,200 942,956 56.46 15.77 100 10,800
D2D 37 38.1 37.4 38.5 37.05 +1,100 +2.97% 232,500 1,152,896 69.04 5.07 15,900 2,800
DAH 3.06 2.98 2.94 3.06 2.94 -80 -2.61% 17,500 250,916 15.02 36.79 0 0
DAT 8.41 8.02 7.9 8.02 7.9 -390 -4.64% 1,500 555,211 33.25 8.93 0 0
DBC 23.3 22.9 23.1 23.35 22.8 -400 -1.72% 1,442,700 8,813,447 527.75 8.72 59,500 201,900
DBD 51.4 50.9 51.4 51.4 50.5 -500 -0.97% 4,800 4,809,503 287.99 20.12 0 200
DBT 10.95 10.95 10.95 10.95 10.95 0 0.00% 100 224,811 13.46 14.18 0 0
DC4 9.07 8.98 9.08 9.08 8.94 -90 -0.99% 134,500 882,157 52.82 4.30 3,200 0
DCL 56.8 56.6 57 57 55 -200 -0.35% 371,400 4,134,122 247.55 77.22 0 0
DCM 45.45 48.6 45.45 48.6 44.8 +3,150 +6.93% 7,927,500 25,728,840 1,540.65 15.17 2,553,100 1,182,900
DGC 54.7 52.3 55 55 51.7 -2,400 -4.39% 5,037,800 19,862,411 1,189.37 7.08 107,020 1,713,800
DGW 43.6 45 43.4 45 42.9 +1,400 +3.21% 2,163,300 9,952,592 595.96 22.47 932,100 206,500
DHA 49.1 48.55 49.65 49.65 48.35 -550 -1.12% 31,100 714,708 42.80 13.82 200 17,500
DHC 35.15 34.7 35.35 35.35 34.55 -450 -1.28% 121,900 2,793,109 167.25 11.77 16,100 22,300
DHG 101 100.8 99.9 101.6 99.9 -200 -0.20% 26,700 13,179,204 789.17 15.98 500 400
DHM 6.75 6.75 6.75 6.75 6.6 0 0.00% 13,300 233,116 13.96 76.70 0 0
DIG 13.8 13.55 13.85 14 13.5 -250 -1.81% 8,624,500 8,759,143 524.50 72.07 469,680 1,042,800
DLG 2.72 2.74 2.74 2.85 2.7 +20 +0.74% 2,178,800 820,109 49.11 3.94 301,800 104,300
DMC 57 56.7 56.9 56.9 56.6 -300 -0.53% 600 1,969,047 117.91 11.43 0 0
DPG 40.85 40.7 41 41 39.7 -150 -0.37% 422,400 4,826,495 289.01 12.69 0 21,000
DPM 29.4 31.1 29.4 31.2 28.5 +1,700 +5.78% 12,313,800 21,145,668 1,266.21 28.85 932,600 1,505,950
DPR 38.95 39.3 38.95 39.5 38.55 +350 +0.9% 353,000 3,414,617 204.47 13.10 44,300 45,600
DQC 9.32 9.59 9.32 9.6 9.25 +270 +2.9% 10,300 264,282 15.83 - 0 0
DRC 13.45 13.3 13.5 13.5 13.3 -150 -1.12% 142,700 2,053,909 122.99 17.34 0 0
DRH 2.52 2.53 2.52 2.57 2.47 +10 +0.4% 394,800 312,981 18.74 - 0 5,800
DRL 45.6 45.6 45.6 45.6 45.25 0 0.00% 3,200 433,200 25.94 9.68 0 0
DSC 12.7 12.6 12.7 12.7 12.5 -100 -0.79% 23,400 3,019,734 180.82 9.94 0 0
DSE 23.6 23.2 23.5 23.5 23.15 -400 -1.69% 231,700 9,935,395 594.93 31.02 0 21,200
DSN 38.8 38.7 38.8 38.8 38.4 -100 -0.26% 4,300 467,612 28.00 6.79 0 800
DTA 3.59 3.54 3.6 3.6 3.5 -50 -1.39% 1,300 63,932 3.83 42.65 0 500
DTL 11.45 10.9 11.6 11.6 10.9 -550 -4.80% 5,500 660,878 39.57 155.71 0 0
DTT 16.5 0 0 0.00% - 134,505 8.05 - 0 0
DVP 70.2 69.7 70.2 70.8 69.5 -500 -0.71% 7,100 2,788,000 166.95 8.24 600 100
DXG 14.15 13.85 14.25 14.3 13.8 -300 -2.12% 15,497,700 14,111,546 845.00 39.35 672,620 2,100,700
DXS 6.37 6.32 6.42 6.42 6.32 -50 -0.78% 1,047,100 3,659,932 219.16 26.78 198,700 66,300
DXV 3.76 3.76 3.76 3.76 3.7 0 0.00% 1,600 37,224 2.23 45.85 0 0
E1VFVN30 32.17 31.8 32.3 32.3 31.5 -370 -1.15% 229,900 - - - 23,010 170,500
EIB 22.55 22.4 22.7 22.75 22.25 -150 -0.67% 5,525,400 41,724,942 2,498.50 12.54 469,000 719,100
ELC 18.1 17.85 18.1 18.1 17.7 -250 -1.38% 161,800 1,964,817 117.65 15.52 17,900 21,400
EVE 10.4 10.5 10.1 10.75 10.1 +100 +0.96% 28,000 440,788 26.39 - 26,900 0
EVF 13.9 13.95 14 14.4 13.85 +50 +0.36% 10,218,400 10,609,893 635.32 12.42 67,400 537,150
EVG 6.23 6.16 6.23 6.3 6.15 -70 -1.12% 360,100 1,325,939 79.40 42.19 62,100 37,800
FCM 3.25 3.24 3.26 3.3 3.21 -10 -0.31% 22,000 149,774 8.97 104.52 0 1,100
FCN 12.65 12.8 12.8 13.05 12.7 +150 +1.19% 1,358,400 2,015,219 120.67 216.95 159,600 100,100
FDC 17.35 0 0 0.00% - 670,230 40.13 - 0 0
FIR 5.2 5.14 5.12 5.19 5.03 -60 -1.15% 88,300 363,242 21.75 183.57 0 1,900
FIT 4.3 4.27 4.3 4.36 4.25 -30 -0.70% 172,100 1,451,514 86.92 12.17 0 0
FMC 37.7 37.7 37.7 37.7 37.25 0 0.00% 28,400 2,465,161 147.61 8.06 3,400 100
FPT 77 74.2 77 77 74.2 -2,800 -3.64% 9,743,400 126,400,228 7,568.88 14.23 1,253,430 4,541,280
FRT 158.6 158 158.4 158.4 154.2 -600 -0.38% 353,800 26,907,682 1,611.24 68.91 234,800 75,800
FTS 25.4 25 25.65 25.65 24.75 -400 -1.57% 577,400 8,412,740 503.76 21.53 75,200 115,800
FUCTVGF3 14.7 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.6 0 0 0.00% - - - - 0 0
FUCVREIT 6.86 0 0 0.00% - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.85 14.78 14.5 14.8 14.5 -70 -0.47% 7,700 - - - 6,100 100
FUEFCV50 14.85 14.52 14.52 14.83 14.51 -330 -2.22% 4,600 - - - 0 0
FUEIP100 11.7 0 0 0.00% - - - - 0 0
FUEKIV30 12.31 12.18 12.22 12.22 12 -130 -1.06% 1,200 - - - 100 400
FUEKIVFS 16.45 16.43 16.43 16.43 16.43 -20 -0.12% 1,200 - - - 100 0
FUEKIVND 13.58 0 0 0.00% - - - - 0 0
FUEMAV30 22.11 21.8 22.13 22.13 21.51 -310 -1.40% 12,800 - - - 10,800 1,800
FUEMAVND 15.53 15.22 15.53 15.53 15.1 -310 -2.00% 1,800 - - - 200 600
FUESSV30 23 23.05 23.2 23.2 22.6 +50 +0.22% 10,900 - - - 100 100
FUESSV50 28.8 28.8 28.8 28.8 28.5 0 0.00% 2,400 - - - 100 0
FUESSVFL 28.47 28.64 28.52 29.3 28.4 +170 +0.6% 21,300 - - - 0 300
FUETCC50 13.46 13.34 13.5 13.5 13.23 -120 -0.89% 101,500 - - - 0 0
FUETPVND 11 0 0 0.00% - - - - 0 0
FUEVFVND 36.6 36.11 36.5 36.6 35 -490 -1.34% 10,171,100 - - - 217,000 10,146,000
FUEVN100 24.77 24.73 24.77 24.77 23.76 -40 -0.16% 174,200 - - - 18,300 147,300
GAS 82.5 80.3 83 83 79.8 -2,200 -2.67% 1,290,400 193,759,865 11,602.39 17.28 203,330 389,600
GDT 19.05 19.1 19 19.1 19 +50 +0.26% 4,300 470,819 28.19 8.81 0 0
GEE 162.4 169 164.6 169 157 +6,600 +4.06% 1,157,400 61,853,993 3,703.83 18.94 262,100 65,000
GEG 17.15 16.7 17.4 17.45 16.7 -450 -2.62% 4,465,000 7,055,890 422.51 95.98 2,400 112,000
GEL 34.2 34.55 34.6 34.7 33.55 +350 +1.02% 3,900,200 27,294,500 1,634.40 50.51 100,120 3,000
GEX 35.6 35.4 35.7 35.75 34.8 -200 -0.56% 4,371,200 30,423,815 1,821.79 21.61 529,700 312,900
GHC 27.8 27.7 27.65 27.7 27.5 -100 -0.36% 17,600 1,320,251 79.06 8.23 0 0
GIL 13.4 13.7 13.6 13.8 13.3 +300 +2.24% 219,700 1,391,868 83.35 36.63 28,900 500
GMD 77.2 77.8 77.3 77.8 74 +600 +0.78% 2,235,400 33,181,319 1,986.91 18.19 310,230 444,700
GMH 7.7 7.8 7.94 7.94 7.75 +100 +1.3% 2,200 128,700 7.71 7.22 0 0
GSP 11.4 11.45 11.4 11.45 11.3 +50 +0.44% 120,200 702,793 42.08 8.79 0 0
GTA 9.01 0 0 0.00% - 88,568 5.30 - 0 0
GVR 30.5 30 30.25 30.5 29.65 -500 -1.64% 2,429,400 120,000,000 7,185.63 35.25 391,110 352,100
HAG 15.95 15.95 15.6 16 15.6 0 0.00% 4,301,100 20,215,019 1,210.48 - 250,000 292,000
HAH 53.7 54.5 53.8 54.7 52.8 +800 +1.49% 1,104,000 10,128,302 606.49 7.98 107,400 79,000
HAP 7.56 7.79 7.78 7.8 7.49 +230 +3.04% 113,100 864,241 51.75 8.50 0 2,700
HAR 3.19 3.2 3.19 3.22 3.18 +10 +0.31% 229,700 306,189 18.33 31.07 0 0
HAS 8 8.1 8.1 8.1 8.1 +100 +1.25% 100 63,180 3.78 - 0 0
HAX 10.4 10.35 10.4 10.5 10.35 -50 -0.48% 159,700 1,112,001 66.59 356.90 15,100 4,600
HCD 7.9 7.7 7.69 7.91 7.69 -200 -2.53% 2,800 284,583 17.04 9.42 700 0
HCM 21.1 21.75 21.2 22 21.05 +650 +3.08% 17,367,100 23,489,058 1,406.53 13.29 2,554,020 512,000
HDB 24.9 24.55 24.95 25 24.5 -350 -1.41% 9,142,400 122,879,534 7,358.06 6.69 934,110 1,531,900
HDC 17.95 17.75 18.1 18.1 17.55 -200 -1.11% 2,393,500 3,545,644 212.31 40.90 404,200 201,000
HDG 30.6 29.6 30.6 30.9 29.6 -1,000 -3.27% 3,519,300 10,950,906 655.74 27.33 514,000 612,000
HHP 13.2 13.3 13.4 13.45 12.9 +100 +0.76% 1,443,300 1,151,173 68.93 67.51 122,500 72,600
HHS 12.1 12.15 12.05 12.4 12.05 +50 +0.41% 2,759,400 5,248,630 314.29 12.17 414,700 229,200
HHV 12.1 12.05 12.1 12.25 11.9 -50 -0.41% 5,351,400 5,994,068 358.93 11.76 454,800 413,900
HID 5.28 5.28 5.64 5.64 5.1 0 0.00% 2,547,400 405,273 24.27 74.37 49,300 131,700
HII 5.4 5.57 5.45 5.74 5.45 +170 +3.15% 306,600 410,303 24.57 132.62 2,400 2,000
HMC 11.3 11.3 11.3 11.3 11.3 0 0.00% 3,000 308,490 18.47 9.88 0 0
HNA 22.65 22.5 22.5 22.5 22.5 -150 -0.66% 100 5,292,725 316.93 11.12 0 0
HPA 38.2 38.5 38.2 39 38.2 +300 +0.79% 42,500 9,817,500 587.87 - 1,500 0
HPG 26.35 25.9 26.3 26.35 25.9 -450 -1.71% 18,424,200 198,794,566 11,903.87 14.79 1,563,960 2,668,990
HPX 4.79 4.73 4.79 4.85 4.61 -60 -1.25% 210,400 1,438,717 86.15 25.43 100 200
HQC 2.62 2.6 2.63 2.63 2.59 -20 -0.76% 3,339,800 1,499,158 89.77 44.83 510,400 76,100
HRC 57.5 53.5 53.5 53.5 53.5 -4,000 -6.96% 900 1,616,054 96.77 46.00 0 0
HSG 14.4 14.5 14.55 14.55 14.3 +100 +0.69% 2,034,500 9,004,243 539.18 12.75 59,900 349,400
HSL 4.92 5.04 4.99 5.04 4.9 +120 +2.44% 79,700 194,380 11.64 28.80 0 360
HT1 14.9 14.7 15.1 15.1 14.6 -200 -1.34% 306,300 5,609,372 335.89 20.50 22,700 33,600
HTG 42.7 42.15 42.7 42.7 42 -550 -1.29% 12,300 1,517,514 90.87 5.63 0 0
HTI 24.5 24.35 24.25 24.35 24.25 -150 -0.61% 38,800 607,513 36.38 9.88 400 8,000
HTL 22.3 0 0 0.00% - 267,600 16.02 - 0 0
HTN 6.41 6.34 6.42 6.45 6.33 -70 -1.09% 76,700 564,998 33.83 22.97 0 0
HTV 11.2 11 11.05 11.05 11 -200 -1.79% 1,100 144,144 8.63 9.08 0 0
HU1 6.3 6.73 6.73 6.73 6.73 +430 +6.83% 100 67,300 4.03 17.48 0 0
HUB 14.2 14.25 14.3 14.3 14.15 +50 +0.35% 8,800 430,961 25.81 6.51 400 200
HVH 12.1 12.1 12.05 12.15 11.95 0 0.00% 134,100 768,221 46.00 16.29 2,400 2,400
HVN 22.05 22.05 22.1 22.65 21.85 0 0.00% 1,136,600 48,827,392 2,923.80 - 2,000 119,400
ICT 17.85 17.85 17.85 17.85 17.8 0 0.00% 26,200 574,502 34.40 18.48 0 0
IDI 6.91 6.86 6.99 6.99 6.82 -50 -0.72% 375,300 1,873,965 112.21 27.66 58,500 19,500
IJC 10.35 10.15 10.4 10.4 10.15 -200 -1.93% 1,226,100 6,390,243 382.65 7.70 185,300 7,700
ILB 21.7 21.5 21.7 21.7 21.4 -200 -0.92% 23,700 821,289 49.18 8.15 200 0
IMP 55.2 54.5 55.4 55.4 54.5 -700 -1.27% 25,600 8,393,488 502.60 28.21 1,700 1,000
ITC 11.6 11.65 11.8 11.8 11.5 +50 +0.43% 209,500 1,117,643 66.92 34.78 0 0
ITD 16.3 16.35 16.45 16.45 16.05 +50 +0.31% 48,200 427,925 25.62 8.88 100 0
JVC 4.65 4.5 4.64 4.64 4.5 -150 -3.23% 151,800 506,251 30.31 10.14 0 10,000
KBC 28.9 28.7 29.15 29.15 28.25 -200 -0.69% 1,780,000 27,028,362 1,618.46 11.71 120,600 220,570
KDC 49.6 49.4 49.9 49.9 49 -200 -0.40% 87,900 14,316,432 857.27 355.40 400 3,900
KDH 25.85 25.45 26.05 26.1 25.35 -400 -1.55% 2,692,100 28,560,369 1,710.20 31.81 228,300 232,000
KHG 5.41 5.35 5.41 5.42 5.29 -60 -1.11% 5,215,800 2,404,478 143.98 43.85 135,700 52,700
KHP 10.9 10.8 10.9 10.9 10.8 -100 -0.92% 2,900 652,069 39.05 11.29 0 0
KLB 12.95 12.95 13 13 12.75 0 0.00% 51,300 - - 5.27 0 9,700
KMR 2.7 2.71 2.7 2.71 2.68 +10 +0.37% 14,000 154,139 9.23 26.31 0 0
KOS 38.95 39 38.95 39.2 38.85 +50 +0.13% 439,100 8,442,772 505.56 393.94 58,000 300
KSB 16.25 16.05 16.25 16.25 15.95 -200 -1.23% 811,100 1,836,821 109.99 33.65 0 0
L10 25 0 0 0.00% - 244,750 14.66 - 0 0
LAF 17.05 16.95 16.65 16.95 16.15 -100 -0.59% 8,300 258,115 15.46 6.77 0 0
LBM 31.5 31.45 31.5 31.5 30.9 -50 -0.16% 23,100 1,258,000 75.33 15.26 800 16,400
LCG 9.66 9.69 9.67 9.82 9.66 +30 +0.31% 1,820,400 2,001,975 119.88 16.07 310,450 16,400
LDG 3.35 3.31 3.4 3.44 3.31 -40 -1.19% 881,400 846,088 50.66 - 176,700 70,500
LGC 57.7 57.7 57.7 57.7 57.7 0 0.00% 3,400 12,239,919 732.93 21.23 0 0
LGL 4.89 4.82 4.6 4.88 4.6 -70 -1.43% 38,700 248,216 14.86 - 0 4,000
LHG 28.15 28.15 28 28.7 28 0 0.00% 30,800 1,407,838 84.30 5.51 1,400 100
LIX 32.9 33 33.3 33.3 32.55 +100 +0.3% 12,300 2,138,400 128.05 11.93 0 700
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 41.8 41.8 41.9 42 41.45 0 0.00% 636,800 124,868,392 7,477.15 12.85 75,900 105,100
LSS 8.59 8.6 8.52 8.6 8.51 +10 +0.12% 44,200 774,229 46.36 6.35 0 0
MBB 26 25.8 26.35 26.35 25.7 -200 -0.77% 13,683,600 207,818,998 12,444.25 7.76 3,474,620 2,190,700
MCH 147.5 147 147.4 147.4 144.5 -500 -0.34% 62,400 - - 26.45 1,200 11,700
MCM 25.7 25.65 25.5 25.65 25.5 -50 -0.19% 12,900 2,821,500 168.95 14.53 0 0
MCP 27.25 27.2 27.25 27.25 27.1 -50 -0.18% 17,500 540,421 32.36 16.32 0 0
MDG 40.2 40.2 40.2 40.2 38.9 0 0.00% 9,500 415,056 24.85 9.64 500 0
MHC 9.2 9.3 9.1 9.33 9.1 +100 +1.09% 9,600 404,329 24.21 34.32 0 200
MIG 19.55 19 19.55 19.9 19 -550 -2.81% 588,500 3,827,234 229.18 12.23 103,100 50,500
MSB 11.3 11.3 11.3 11.35 11.25 0 0.00% 3,768,800 35,256,000 2,111.14 5.32 79,400 570,400
MSH 36.85 37.8 36.8 37.9 36.6 +950 +2.58% 430,000 4,253,295 254.69 6.87 108,300 31,900
MSN 73.2 72.1 73 73.2 71.8 -1,100 -1.50% 4,014,500 109,627,468 6,564.52 26.61 1,669,410 1,410,500
MWG 79.2 78.5 78 78.9 77.4 -700 -0.88% 7,066,800 115,271,247 6,902.47 16.44 2,632,390 528,500
NAB 12.7 12.85 12.7 12.95 12.7 +150 +1.18% 1,056,200 17,637,275 1,056.12 5.27 4,800 82,730
NAF 47.45 47.5 47.4 48 46.55 +50 +0.11% 914,700 336,487 20.15 22.74 216,900 108,500
NBB 18.3 18.4 18.05 18.4 18 +100 +0.55% 22,800 1,842,940 110.36 2,628.57 0 0
NCT 91.5 91 91.5 91.5 91 -500 -0.55% 9,700 2,381,082 142.58 6.73 0 1,300
NHA 12.75 12.65 12.75 13 12.65 -100 -0.78% 97,700 819,580 49.08 7.48 1,700 0
NHH 10.1 10.05 10.1 10.1 10 -50 -0.50% 40,300 1,135,288 67.98 8.52 0 0
NHT 11 0 0 0.00% - 264,041 15.81 - 0 0
NKG 13.4 13.35 13.5 13.7 13.35 -50 -0.37% 3,367,400 5,975,071 357.79 9.31 355,800 337,900
NLG 29.3 28.4 29.55 29.55 28.4 -900 -3.07% 4,304,500 13,776,766 824.96 20.84 209,400 383,300
NNC 53.4 53.2 53 53.6 52.7 -200 -0.37% 27,100 1,166,144 69.83 8.67 700 0
NO1 6.16 6.18 6 6.24 6 +20 +0.32% 29,100 148,320 8.88 8.23 1,600 0
NSC 71.9 72.3 72 72.3 71.9 +400 +0.56% 800 1,270,638 76.09 6.17 500 0
NT2 27.7 27.75 28.15 28.15 27.1 +50 +0.18% 1,455,700 7,988,560 478.36 7.25 169,900 304,700
NTC 144.3 143.4 144.3 144.3 136 -900 -0.62% 7,100 3,441,597 206.08 10.69 0 0
NTL 16.1 15.9 16 16.3 15.9 -200 -1.24% 504,900 1,939,480 116.14 119.55 44,900 39,700
NVL 13.8 14.2 13.8 14.5 13.55 +400 +2.9% 21,341,200 31,694,663 1,897.88 - 3,929,100 5,178,200
NVT 7.52 0 0 0.00% - 680,560 40.75 - 0 0
OCB 11.2 11.15 11.25 11.3 11.05 -50 -0.45% 1,034,300 27,493,549 1,646.32 7.46 273,100 117,800
OGC 2.9 2.9 2.94 2.94 2.9 0 0.00% 249,400 870,000 52.10 7.29 0 1,100
OPC 22.45 0 0 0.00% - 1,437,943 86.10 - 0 0
ORS 13.2 12.85 13.1 13.1 12.75 -350 -2.65% 1,901,800 4,317,597 258.54 36.51 65,500 36,800
PAC 28 26.5 28.2 28.3 26.5 -1,500 -5.36% 1,928,200 1,847,244 110.61 17.45 115,200 73,300
PAN 28.75 29.2 28.9 29.35 28.75 +450 +1.57% 445,400 6,099,727 365.25 10.80 24,700 13,700
PC1 27.9 28.3 28.9 29.45 28.1 +400 +1.43% 12,731,200 11,639,375 696.97 24.04 2,244,800 1,736,970
PDN 107 108.1 112 112 107.3 +1,100 +1.03% 3,700 4,004,446 239.79 14.71 0 0
PDR 15.3 15.35 15.3 15.6 15.15 +50 +0.33% 7,475,000 15,040,074 900.60 83.42 493,900 572,700
PDV 9.22 9.22 9.22 9.22 9.15 0 0.00% 74,000 - - 2.24 0 800
PET 45.3 47.15 46.15 47.7 44.1 +1,850 +4.08% 751,400 5,031,948 301.31 35.48 0 0
PGC 14 13.9 14 14 13.8 -100 -0.71% 17,600 838,716 50.22 9.81 0 0
PGD 23.95 23.8 23.9 23.95 23.75 -150 -0.63% 1,100 2,356,136 141.09 15.07 300 0
PGI 19.9 20 20 20 18.6 +100 +0.5% 4,300 2,217,936 132.81 9.03 200 0
PGV 24.65 24.6 24.7 24.85 24.1 -50 -0.20% 29,000 27,637,314 1,654.93 - 2,700 1,000
PHC 4.56 4.55 4.59 4.59 4.4 -10 -0.22% 16,400 230,603 13.81 47.40 0 0
PHR 59.5 60.5 59.5 60.8 59 +1,000 +1.68% 178,000 8,197,701 490.88 19.42 50,700 5,400
PIT 7.5 8.02 7.48 8.02 7.48 +520 +6.93% 7,100 113,966 6.82 - 0 0
PJT 8.89 9.4 8.5 9.4 8.5 +510 +5.74% 1,300 233,898 14.01 12.57 0 0
PLP 5.16 5.18 5.2 5.2 5.15 +20 +0.39% 22,100 517,999 31.02 41.11 0 1,100
PLX 41.3 39.9 41.3 41.3 39.7 -1,400 -3.39% 4,222,400 50,696,630 3,035.73 22.58 705,100 1,281,800
PMG 6.99 7.3 7 7.3 7 +310 +4.43% 4,700 338,255 20.25 13.64 0 0
PNC 28 0 0 0.00% - 302,382 18.11 - 0 0
PNJ 111 106 111 111.5 103.3 -5,000 -4.50% 2,293,700 36,161,805 2,165.38 13.85 284,300 119,900
POW 13.35 13.1 13.35 13.35 13.05 -250 -1.87% 7,804,900 40,188,779 2,406.51 15.04 649,700 1,497,120
PPC 11.15 10.95 11.15 11.25 10.9 -200 -1.79% 611,200 3,510,713 210.22 8.22 0 70,700
PTB 48.25 48.2 48.1 48.9 48.1 -50 -0.10% 72,200 3,871,717 231.84 6.49 2,300 26,000
PTC 6.85 6.82 6.84 6.85 6.8 -30 -0.44% 14,700 219,547 13.15 11.35 0 0
PTL 2.75 2.75 2.71 2.77 2.56 0 0.00% 30,400 275,000 16.47 - 0 0
PVD 34.75 34.7 34.7 34.75 33.3 -50 -0.14% 4,219,300 19,289,036 1,155.03 34.70 1,053,300 621,500
PVP 14.75 14.8 14.9 15 14.5 +50 +0.34% 393,200 1,534,796 91.90 8.36 33,100 56,300
PVT 21.7 22.4 21.85 22.7 21.15 +700 +3.23% 13,267,800 10,526,460 630.33 7.78 1,989,500 2,106,600
QCG 13.2 13.1 13.2 13.2 12.9 -100 -0.76% 231,100 3,604,192 215.82 43.38 20,400 0
QNP 32.8 0 0 0.00% - 1,325,446 79.37 - 0 0
RAL 86.1 87.8 88.5 88.5 86 +1,700 +1.97% 2,200 2,067,463 123.80 3.49 100 0
REE 70.9 71.7 72.5 72.5 70.9 +800 +1.13% 2,072,000 38,836,889 2,325.56 15.36 2,070 35,900
RYG 10.95 10.9 11 11 10.7 -50 -0.46% 69,100 490,500 29.37 7.27 1,800 4,400
S4A 34 0 0 0.00% - 1,434,800 85.92 - 0 0
SAB 44.75 43.75 44.65 44.65 43.6 -1,000 -2.23% 472,100 56,112,104 3,360.01 13.29 9,700 234,300
SAM 6.39 6.36 6.49 6.49 6.36 -30 -0.47% 61,500 2,416,552 144.70 28.91 0 0
SAV 13.45 13.35 12.85 13.7 12.85 -100 -0.74% 11,700 331,003 19.82 5.73 300 0
SBA 28.8 28.25 28.05 28.25 28.05 -550 -1.91% 2,200 1,708,793 102.32 10.07 0 0
SBG 11.6 11.55 11.7 11.7 11.35 -50 -0.43% 20,700 577,500 34.58 10.70 0 6,700
SBT 21.65 21.7 21.65 21.7 21.45 +50 +0.23% 409,100 18,555,943 1,111.13 26.08 8,100 27,500
SBV 7.5 7.14 7 7.14 6.98 -360 -4.80% 3,100 204,847 12.27 - 0 0
SC5 15.5 15 15 15 15 -500 -3.23% 100 224,752 13.46 6.07 0 0
SCR 5.9 5.84 5.93 5.93 5.82 -60 -1.02% 730,900 2,514,675 150.58 834.29 57,500 95,700
SCS 52.9 52.5 52.8 53.1 52.1 -400 -0.76% 199,700 5,359,042 320.90 7.38 66,900 0
SFC 19.5 0 0 0.00% - 220,183 13.18 - 0 0
SFG 10.6 10.6 10.6 10.6 10.6 0 0.00% 200 507,712 30.40 15.84 0 0
SFI 27.5 0 0 0.00% - 668,581 40.03 - 0 0
SGN 53 52 52.8 52.8 51.8 -1,000 -1.89% 2,200 1,741,927 104.31 7.15 300 0
SGR 14.85 14.9 15 15 14.6 +50 +0.34% 107,900 1,041,137 62.34 12.66 2,000 0
SGT 15.4 15.35 15.4 15.4 15.35 -50 -0.32% 500 2,271,849 136.04 17.46 0 0
SHA 3.99 3.99 3.99 3.99 3.99 0 0.00% 200 133,452 7.99 9.88 0 0
SHB 15 15.15 14.95 15.25 14.75 +150 +1% 67,867,100 69,594,613 4,167.34 6.57 500,590 1,512,900
SHI 14 13.9 14.05 14.05 13.9 -100 -0.71% 391,400 2,362,299 141.46 29.20 600 0
SHP 34.1 34.35 34 34.35 34 +250 +0.73% 3,700 3,476,438 208.17 12.12 0 0
SIP 56.8 56.3 56.8 56.9 56.2 -500 -0.88% 119,700 13,630,959 816.23 10.96 3,200 15,900
SJD 14.05 14 14.05 14.05 13.95 -50 -0.36% 165,000 965,981 57.84 6.01 57,700 0
SJS 48.6 49 48.6 49.2 48.6 +400 +0.82% 32,200 14,576,267 872.83 20.79 0 0
SKG 9.13 9.25 9.13 9.38 9.13 +120 +1.31% 37,100 615,104 36.83 18.10 0 0
SMA 9.77 10.1 9.73 10.2 9.09 +330 +3.38% 14,000 205,564 12.31 15.68 0 0
SMB 38.4 38.8 38.6 38.8 38.5 +400 +1.04% 2,500 1,158,050 69.34 7.57 800 0
SMC 11.15 10.95 11 11.15 10.95 -200 -1.79% 34,500 805,995 48.26 27.58 100 0
SPM 9.1 0 0 0.00% - 125,307 7.50 - 0 0
SRC 53.8 53.8 53.8 53.8 53.8 0 0.00% 6,000 1,509,809 90.41 61.35 0 0
SRF 7 7.02 6.99 7.04 6.71 +20 +0.29% 28,900 237,183 14.20 135.00 0 1,400
SSB 16.75 16.75 16.75 16.75 16.6 0 0.00% 2,022,600 47,653,750 2,853.52 8.91 94,500 57,700
SSC 28.1 28.2 28.2 28.2 28.2 +100 +0.36% 200 374,264 22.41 9.31 0 200
SSI 26.85 26.35 26.85 26.85 26.35 -500 -1.86% 23,402,600 65,640,426 3,930.56 16.96 2,450,440 4,642,530
ST8 3.25 3.29 3.26 3.34 3.21 +40 +1.23% 47,300 84,622 5.07 3.82 0 0
STB 62.2 60.6 62 62.1 60.3 -1,600 -2.57% 5,034,300 114,244,072 6,840.96 11.32 77,800 1,168,500
STG 37.5 0 0 0.00% - 3,684,501 220.63 - 0 0
STK 14.9 14.7 15 15 14.7 -200 -1.34% 6,000 2,059,810 123.34 41.18 0 0
SVC 18.5 18.3 18.5 18.5 18.3 -200 -1.08% 1,300 1,706,993 102.22 12.24 0 0
SVD 3.7 3.8 3.8 3.91 3.76 +100 +2.7% 14,000 104,902 6.28 7.72 0 0
SVT 11.2 11.4 11.2 11.4 11 +200 +1.79% 4,800 197,345 11.82 7.16 0 0
SZC 28.5 28.3 28.85 28.85 28 -200 -0.70% 495,800 5,093,600 305.01 16.04 49,600 60,900
SZL 48 48 47.8 48 47.7 0 0.00% 2,300 1,312,538 78.60 11.66 0 0
TAL 43.8 43.2 43.8 43.9 43.2 -600 -1.37% 71,700 13,471,920 806.70 20.12 21,400 0
TBC 36 36 36 36 35 0 0.00% 2,600 2,286,000 136.89 11.89 0 0
TCB 30.8 30.15 30.7 30.7 30.15 -650 -2.11% 7,432,100 213,650,148 12,793.42 8.44 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 16.5 15.9 16.5 16.5 15.85 -600 -3.64% 12,286,900 14,502,537 868.42 12.42 1,393,900 653,000
TCI 8.75 8.74 8.75 8.8 8.65 -10 -0.11% 21,600 1,010,527 60.51 17.80 0 0
TCL 33.75 33.7 33.4 34.1 33.3 -50 -0.15% 18,700 1,016,339 60.86 7.72 100 2,000
TCM 22.5 23.2 22.45 23.25 22.3 +700 +3.11% 2,375,000 2,599,299 155.65 9.11 3,300 10
TCO 12.75 12.85 12.65 12.85 12.55 +100 +0.78% 228,400 402,470 24.10 10.78 0 0
TCR 2.69 2.8 2.69 2.87 2.56 +110 +4.09% 5,200 29,024 1.74 - 100 0
TCT 20 20 19.75 20 19.65 0 0.00% 6,300 255,760 15.31 23.64 0 0
TCX 53 52.3 53.2 53.2 51.4 -700 -1.32% 1,583,700 108,792,264 6,514.51 19.28 862,000 835,100
TDC 10.9 10.95 10.95 10.95 10.75 +50 +0.46% 65,300 1,095,000 65.57 2.64 0 5,100
TDG 2.62 2.62 2.69 2.69 2.59 0 0.00% 52,300 63,433 3.80 9.26 0 0
TDH 3.51 3.65 3.52 3.74 3.45 +140 +3.99% 233,800 411,183 24.62 - 8,700 4,900
TDM 55.5 55.4 55.4 55.4 55.4 -100 -0.18% 100 6,094,000 364.91 31.69 0 0
TDP 30.3 29.5 29.5 30.5 29.5 -800 -2.64% 192,500 2,764,137 165.52 27.14 1,800 7,100
TDW 45.2 44.3 44 44.3 44 -900 -1.99% 300 376,550 22.55 6.71 0 0
TEG 6.1 5.97 6 6.02 5.96 -130 -2.13% 4,300 721,215 43.19 142.14 0 0
THG 43.9 44 44.3 44.3 43.7 +100 +0.23% 2,800 1,369,716 82.02 8.56 1,600 400
TIP 18.8 18.65 18.8 18.8 18.65 -150 -0.80% 34,800 1,212,397 72.60 5.61 0 0
TIX 43.5 0 0 0.00% - 1,305,000 78.14 - 0 0
TLD 8.3 8.3 8.25 8.36 8.2 0 0.00% 223,600 645,253 38.64 45.86 0 0
TLG 48.85 48.55 49 49 47.5 -300 -0.61% 37,800 4,686,451 280.63 10.10 0 9,800
TLH 4.51 4.5 4.51 4.52 4.43 -10 -0.22% 120,600 505,440 30.27 - 0 0
TMP 55 0 0 0.00% - 3,850,000 230.54 - 0 0
TMS 40.9 0 0 0.00% - 7,064,828 423.04 - 0 0
TMT 12.65 12.6 11.8 12.7 11.8 -50 -0.40% 206,500 464,663 27.82 - 100 100
TN1 16.05 16.65 16.05 16.65 15.8 +600 +3.74% 4,900 1,000,590 59.92 17.86 0 700
TNC 29 27.55 28 28 27.55 -1,450 -5.00% 600 530,338 31.76 17.83 0 0
TNH 10.25 10.1 10.25 10.3 10 -150 -1.46% 101,500 16,745,794 1,002.74 29.19 500 14,700
TNI 4.21 4.15 4.05 4.15 4.01 -60 -1.43% 5,800 217,875 13.05 - 0 0
TNT 8.2 8.19 8.59 8.59 8.18 -10 -0.12% 22,700 417,690 25.01 30.56 0 0
TPB 16.15 15.9 16.15 16.15 15.9 -250 -1.55% 6,802,600 42,007,104 2,515.40 6.92 207,130 213,600
TPC 11.05 0 0 0.00% - 185,827 11.13 - 0 0
TRA 67.5 66.9 67.2 67.2 66.6 -600 -0.89% 3,800 2,773,041 166.05 13.41 0 0
TRC 70 70.2 70.3 70.3 69.4 +200 +0.29% 16,200 2,044,575 122.43 9.24 0 700
TSA 15.8 15.7 16 16.1 15.6 -100 -0.63% 150,500 634,672 38.00 22.30 0 0
TSC 2.54 2.53 2.58 2.59 2.5 -10 -0.39% 92,300 498,053 29.82 506.00 0 0
TTA 12.4 12.25 12.65 12.85 12.25 -150 -1.21% 1,213,800 2,187,349 130.98 11.72 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TTF 2.65 2.64 2.7 2.7 2.63 -10 -0.38% 477,200 1,085,562 65.00 176.00 0 2,000
TV2 39.35 38.5 39.6 39.75 38.5 -850 -2.16% 526,700 2,599,757 155.67 40.19 41,800 6,800
TVB 7.09 7.11 7.09 7.2 7.09 +20 +0.28% 18,000 797,010 47.73 6.32 200 8,000
TVS 13.2 13.15 13 13.2 12.95 -50 -0.38% 17,000 2,951,385 176.73 7.81 0 0
TVT 16.1 15.6 16.1 16.1 15.6 -500 -3.11% 1,100 327,600 19.62 14.19 0 0
TYA 17.2 17.4 17.3 17.4 17.2 +200 +1.16% 4,600 106,582 6.38 4.64 600 100
UIC 60.1 60.2 60.1 60.2 60.1 +100 +0.17% 1,400 500,142 29.95 8.56 0 0
VAB 9.92 9.95 9.93 10 9.91 +30 +0.3% 135,900 8,122,789 486.39 6.20 0 0
VAF 20.35 20.4 20.35 20.4 20.35 +50 +0.25% 1,100 768,373 46.01 4.51 0 0
VCA 7.39 7.39 7 7.39 7 0 0.00% 2,300 112,234 6.72 108.68 0 0
VCB 58.4 57.9 58.5 58.6 57.5 -500 -0.86% 6,217,800 483,793,588 28,969.68 10.39 472,770 2,254,700
VCF 330 306.9 315 315 306.9 -23,100 -7.00% 2,400 8,157,137 488.45 15.75 0 0
VCG 21.95 21.75 22 22.6 21.75 -200 -0.91% 9,263,100 14,060,686 841.96 14.05 258,400 2,116,200
VCI＊＊ 25.75 26.4 26.2 26.55 26 +650 +2.52% 10,722,500 22,442,640 1,343.87 14.24 2,333,610 840,300
VCK 35.5 35 35.3 35.4 34.3 -500 -1.41% 3,907,200 85,222,190 5,103.13 12.76 3,100 38,100
VDP 56.9 60.5 53.2 60.5 53.1 +3,600 +6.33% 13,900 1,336,045 80.00 18.60 0 0
VDS 14.3 13.95 14.35 14.35 13.95 -350 -2.45% 557,500 3,794,400 227.21 13.24 55,600 6,300
VFG 49.95 49.05 50 50 49 -900 -1.80% 3,500 2,046,004 122.52 4.84 900 0
VGC 45.5 44.7 45.15 45.8 44.7 -800 -1.76% 711,600 20,041,245 1,200.07 14.28 175,100 232,500
VHC 58.5 59.3 58.4 59.3 57.8 +800 +1.37% 511,200 13,310,072 797.01 10.84 4,700 183,400
VHM 104.2 101.1 104.3 104.3 101.1 -3,100 -2.98% 2,742,600 415,259,354 24,865.83 13.76 723,000 1,328,550
VIB 17.25 16.95 17.25 17.25 16.9 -300 -1.74% 3,021,400 57,697,897 3,454.96 7.92 60,900 567,500
VIC 128.7 130 129.9 130.9 125.9 +1,300 +1.01% 2,435,600 500,892,017 29,993.53 42.69 731,760 773,200
VID 4.9 4.94 4.94 4.94 4.94 +40 +0.82% 200 201,730 12.08 29.06 0 0
VIP 11.9 11.95 11.95 12.05 11.8 +50 +0.42% 197,000 818,228 49.00 12.43 10,300 1,600
VIX 16.2 16 16.2 16.3 15.9 -200 -1.23% 17,744,800 24,502,878 1,467.24 4.53 2,629,560 480,400
VJC 153 155 153 155 150.9 +2,000 +1.31% 1,165,100 83,949,757 5,026.93 59.82 263,000 40,880
VMD 14.9 0 0 0.00% - 230,060 13.78 - 0 0
VND 15.5 15.5 15.55 15.65 15.25 0 0.00% 8,430,400 23,595,649 1,412.91 13.73 709,600 979,900
VNE 4.27 4.23 4.26 4.3 4.23 -40 -0.94% 74,800 347,094 20.78 - 0 0
VNG 7.1 6.75 7.1 7.1 6.7 -350 -4.93% 7,100 656,617 39.32 270.00 200 200
VNL 19.8 19.8 20 20 19.8 0 0.00% 2,500 279,982 16.77 6.29 0 0
VNM 62.1 61 62.1 62.1 61 -1,100 -1.77% 2,044,000 127,487,282 7,633.97 15.14 479,490 402,810
VNS 8.3 8.39 8.39 8.39 8.39 +90 +1.08% 100 569,339 34.09 6.83 0 0
VOS 12.85 12.75 12.85 12.85 12.45 -100 -0.78% 1,253,000 1,785,000 106.89 5.86 95,400 134,900
VPB 26.3 26.2 26.3 26.5 25.85 -100 -0.38% 19,426,700 207,868,798 12,447.23 8.66 5,156,600 5,994,900
VPD 24.2 23.9 23.9 23.9 23.9 -300 -1.24% 7,100 2,547,492 152.54 9.71 0 300
VPG 4.31 4.32 4.33 4.35 4.29 +10 +0.23% 112,500 381,956 22.87 4.07 0 0
VPH 3.79 3.72 3.79 3.8 3.68 -70 -1.85% 24,600 354,731 21.24 2.74 0 0
VPI 57.9 56.9 58.3 58.6 56 -1,000 -1.73% 1,240,000 18,210,821 1,090.47 51.17 124,100 256,600
VPL 82.5 81.8 83 83 80.5 -700 -0.85% 469,000 146,691,971 8,783.95 132.36 138,200 42,500
VPS 8.5 8.5 8.5 8.5 8.5 0 0.00% 500 207,917 12.45 8.88 0 0
VPX 30.5 29.2 30.1 30.1 29.2 -1,300 -4.26% 781,600 - - 12.68 2,400 245,990
VRC 13.4 13.4 13 13.4 13 0 0.00% 458,100 670,000 40.12 670.00 0 0
VRE 26.35 25.55 26.2 26.3 25.55 -800 -3.04% 2,053,900 58,057,735 3,476.51 9.01 276,960 611,400
VSC 23.95 23.6 24.1 24.1 23.55 -350 -1.46% 3,119,500 8,835,141 529.05 16.94 269,320 308,100
VSH 43.6 43.5 43.6 43.6 43.2 -100 -0.23% 700 10,276,494 615.36 11.91 0 0
VSI 28 0 0 0.00% - 369,600 22.13 - 0 0
VTB 14.1 14 14.1 14.6 14 -100 -0.71% 3,700 151,263 9.06 9.70 0 0
VTO 11.7 11.75 11.85 11.85 11.65 +50 +0.43% 113,300 938,433 56.19 10.27 2,200 5,110
VTP 88.9 95.1 90.9 95.1 90.1 +6,200 +6.97% 853,300 11,581,567 693.51 40.13 130,700 8,200
VVS 125.4 133.8 125.5 134.1 123.4 +8,400 +6.7% 314,200 2,880,045 172.46 8.97 7,000 2,900
YBM 10.45 10.45 10.45 10.45 10.45 0 0.00% 400 336,224 20.13 11.21 0 0
YEG 10.1 10 10.2 10.2 9.99 -100 -0.99% 692,000 1,918,020 114.85 10.89 4,200 0
合計 6,914,139,104 414,020.31 70,411,250 90,377,030
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