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

2026/01/15 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,864.80
-29.64/-1.56%
売買高（相対取引を含む） 1,237,786,766 株
（前日比 -13.07%）
値上がり銘柄数 180
値下がり銘柄数 157
変わらず銘柄数 87
総銘柄数 424
売買代金（相対取引を含む） 40,920,799 百万VND
（前日比 -11.79%）
前日終値 1894.44 (01/14) 
始値 1883.70
高値 1884.19
安値 1845.95
年初来高値 1,902.93 (01/13) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 90,636,890 120,785,620 -30,148,730
VNX Allshare 3,004.42 -20.54 -0.68% VNSML 1,500.76 +6.80 +0.46% VN50Growth 1,072.63 -10.68 -0.99%
VN30 2,047.48 -19.62 -0.95% VNALL 1,911.06 -14.03 -0.73% VN Diamond 2,652.10 -10.92 -0.41%
VNMID 2,280.63 +13.93 +0.61% VNFIN Lead 3,092.14 +2.22 +0.07% VNMITECH 958.02 +1.34 +0.14%
VN100 1,935.22 -15.26 -0.78% VNFIN Select 3,107.64 +3.24 +0.1% VNDIVIDEND 1,093.19 +-8.03 +-0.73%
産業トレンド
+0.69 +0.04 +0.49 +0.03 +0.09 +1.93
+0.39 +0.56 -0.02 +0.85 +0.81 - -
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（2026/01/15 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 8.12 8.09 8.15 8.21 8 -30 -0.37% 1,614,600 3,185,379 190.74 8.39 87,300 18,200
AAM 6.9 6.7 7.05 7.05 6.7 -200 -2.90% 1,400 70,023 4.19 - 0 0
AAT 3.2 3.27 3.18 3.29 3.18 +70 +2.19% 66,300 231,578 13.87 - 0 0
ABR 13 12.85 13 13 12.85 -150 -1.15% 6,300 257,000 15.39 13.02 0 0
ABS 3 2.99 3.02 3.05 2.81 -10 -0.33% 251,600 239,200 14.32 99.67 0 0
ABT 68 68 68 68 67.5 0 0.00% 4,300 800,853 47.96 8.92 100 1,600
ACB 24.65 24.9 24.85 24.9 24.55 +250 +1.01% 14,169,900 127,902,749 7,658.85 6.79 2,454,100 3,674,840
ACC 13.05 13.4 13.7 13.7 13.1 +350 +2.68% 7,400 1,407,000 84.25 26.91 0 0
ACG 36.4 36 36.4 36.6 35.6 -400 -1.10% 28,500 5,428,366 325.05 12.93 200 400
ACL 13.65 13.65 13.1 13.65 12.95 0 0.00% 15,100 684,671 41.00 63.49 2,000 0
ADG 9.34 9.24 9.34 9.34 9.1 -100 -1.07% 1,100 197,556 11.83 11.11 100 0
ADP 23.5 23.7 23.85 23.85 23.6 +200 +0.85% 11,200 546,044 32.70 6.40 0 100
ADS 8.3 8.31 8.26 8.41 8.23 +10 +0.12% 155,600 634,840 38.01 12.46 0 0
AFX 11.2 11.15 11.5 11.5 10.9 -50 -0.45% 176,800 - - 13.94 0 0
AGG 14.85 14.6 14.85 14.85 14.4 -250 -1.68% 205,700 2,372,910 142.09 7.98 4,000 42,000
AGR 18.1 17.9 18.25 18.3 17.55 -200 -1.10% 1,928,200 4,086,781 244.72 28.55 31,400 124,100
ANV 26.9 26.4 27.1 27.15 26.4 -500 -1.86% 952,400 7,029,152 420.91 147.49 64,850 376,700
APG 10.35 10.05 10.35 10.35 10 -300 -2.90% 393,600 2,247,401 134.57 - 5,000 18,400
APH 6.55 6.53 6.55 6.6 6.48 -20 -0.31% 456,200 1,592,564 95.36 13.38 0 20,000
ASG 16.9 0 0 0.00% - 1,534,261 91.87 - 0 0
ASM 6.57 6.52 6.57 6.61 6.5 -50 -0.76% 487,100 2,654,906 158.98 12.61 3,700 2,600
ASP 4.97 4.85 4.97 4.97 4.85 -120 -2.41% 30,800 181,097 10.84 25.39 0 0
AST 72 73 72.2 76.7 72 +1,000 +1.39% 15,400 3,285,000 196.71 22.96 0 10,300
BAF 38.55 38.45 38.4 38.55 38 -100 -0.26% 1,402,900 11,689,632 699.98 24.71 0 271,000
BBC 90.9 97 85 97 84.6 +6,100 +6.71% 7,200 1,819,011 108.92 16.48 0 3,510
BCE 10.85 10.9 10.8 10.9 10.75 +50 +0.46% 39,900 381,500 22.84 5.11 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 73.4 77.9 75.6 78.5 74 +4,500 +6.13% 3,735,300 80,626,500 4,827.93 38.76 874,600 1,070,500
BFC 48.9 50.1 49.95 50.8 48.25 +1,200 +2.45% 474,500 2,864,116 171.50 8.91 28,800 28,200
BHN 33.5 34 33.4 34.5 33.4 +500 +1.49% 18,700 7,881,200 471.93 21.26 0 0
BIC 24.35 25.45 24.4 25.9 23.95 +1,100 +4.52% 454,500 2,984,697 178.72 5.98 46,400 6,700
BID 54.5 50.7 52.6 54 50.7 -3,800 -6.97% 26,455,700 355,983,049 21,316.35 15.82 1,735,290 2,126,830
BKG 2.88 2.87 2.86 2.9 2.86 -10 -0.35% 41,200 205,518 12.31 13.80 0 0
BMC 16.35 16.1 16.3 16.3 16 -250 -1.53% 21,700 199,521 11.95 8.68 0 500
BMI 18.6 19.5 18.8 19.8 18.35 +900 +4.84% 1,514,400 2,935,679 175.79 12.47 74,900 139,610
BMP 175 174 175 177.8 174 -1,000 -0.57% 147,800 14,243,803 852.92 14.38 32,700 37,820
BRC 12.25 12.55 12.55 12.55 12.55 +300 +2.45% 300 155,306 9.30 7.14 0 0
BSI 42.2 41.3 41.3 42.15 41.05 -900 -2.13% 989,500 10,133,613 606.80 22.30 170,200 52,800
BSR 21.4 20.7 21 21.6 20.5 -700 -3.27% 29,699,000 103,651,104 6,206.65 101.97 2,225,500 2,167,550
BTP 8.61 8.6 8.54 8.79 8.53 -10 -0.12% 93,600 520,176 31.15 12.15 2,000 78,200
BTT 36.35 0 0 0.00% - 490,725 29.38 - 0 0
BVH 68.5 73.2 68.7 73.2 67.3 +4,700 +6.86% 2,122,500 54,338,026 3,253.77 25.75 88,600 541,460
BWE 46.85 47.05 46.35 47.3 46.35 +200 +0.43% 79,200 10,347,643 619.62 19.51 17,200 0
C32 10.7 10.8 10.7 10.9 10.7 +100 +0.93% 53,800 324,630 19.44 19.96 400 0
C47 9.6 9.65 9.6 9.68 9.55 +50 +0.52% 123,800 350,703 21.00 89.35 0 0
CCC 11.3 11 11 11.3 11 -300 -2.65% 13,300 451,605 27.04 10.48 0 0
CCI 26.5 27.5 26.9 27.5 26.9 +1,000 +3.77% 1,000 482,380 28.89 16.67 0 0
CCL 6.06 6.06 6.08 6.13 6.06 0 0.00% 192,800 361,063 21.62 9.47 0 0
CDC 23.7 24 23.9 24 23 +300 +1.27% 174,400 1,266,544 75.84 21.94 1,200 13,700
CHP 28.8 28.85 28.95 28.95 28.5 +50 +0.17% 14,500 4,548,435 272.36 13.51 0 8,000
CIG 9 9 8.8 9 8.68 0 0.00% 20,100 459,360 27.51 5.21 0 0
CII 18.55 19.05 18.55 19.3 18.45 +500 +2.7% 17,994,800 11,914,831 713.46 26.35 1,855,400 653,400
CKG 10.3 10.25 10.3 10.3 10.1 -50 -0.49% 38,300 1,171,687 70.16 7.95 0 0
CLC 56.6 55.8 56.9 56.9 55.5 -800 -1.41% 8,800 1,462,383 87.57 10.82 2,200 1,000
CLL 30.45 31.2 31.9 31.9 30.45 +750 +2.46% 23,000 1,060,800 63.52 11.46 0 0
CLW 40.7 0 0 0.00% - 529,100 31.68 - 0 0
CMG 34.1 36.45 34.5 36.45 34.1 +2,350 +6.89% 1,331,200 7,718,109 462.16 25.53 37,040 102,430
CMV 10.15 10.8 10.8 10.85 9.44 +650 +6.4% 75,300 196,083 11.74 19.01 0 0
CMX 6.22 6.21 6.21 6.28 6.18 -10 -0.16% 104,500 632,793 37.89 11.31 0 0
CNG 26.45 26.4 26.6 26.65 26.4 -50 -0.19% 49,400 926,621 55.49 11.99 0 700
COM 30 0 0 0.00% - 423,619 25.37 - 0 0
CRC 8.85 8.9 8.85 9 8.7 +50 +0.56% 503,900 608,759 36.45 6.99 35,100 17,400
CRE 8.2 8.2 8.16 8.2 8.15 0 0.00% 262,200 3,802,163 227.67 92.13 10,400 7,500
CRV 27.95 27.7 27.9 27.9 27.7 -250 -0.89% 400 18,625,941 1,115.33 40.32 0 0
CSM 13.9 14.3 14 14.4 13.9 +400 +2.88% 1,487,400 1,481,841 88.73 33.03 26,300 3,700
CSV 30.85 32.4 32.6 32.8 31.8 +1,550 +5.02% 2,139,000 3,580,197 214.38 16.45 21,900 16,100
CTD 77.1 75.3 77.1 77.3 75 -1,800 -2.33% 664,800 7,637,680 457.35 16.51 1,750 46,010
CTF 20.35 20.25 20.15 20.25 19.75 -100 -0.49% 385,600 1,936,991 115.99 39.02 0 100
CTG 41.45 40 40.5 41 39.6 -1,450 -3.50% 28,177,000 310,677,785 18,603.46 8.47 543,320 1,855,610
CTI 22.6 22.65 22.65 23 22.65 +50 +0.22% 291,200 1,426,950 85.45 12.53 9,500 19,500
CTR 108 107 109.5 113 104 -1,000 -0.93% 1,658,300 12,239,289 732.89 22.74 243,660 23,000
CTS 33.95 33.65 33.95 34.4 33.65 -300 -0.88% 1,411,800 7,157,134 428.57 21.65 155,300 134,900
CVT 27.6 27.95 25.8 28.4 25.8 +350 +1.27% 3,100 1,025,510 61.41 17.15 0 0
D2D 35.5 36.15 35.6 36.15 35.5 +650 +1.83% 100,400 1,093,890 65.50 14.90 1,000 7,600
DAH 3.65 3.64 3.64 3.64 3.6 -10 -0.27% 70,900 306,488 18.35 44.94 0 0
DAT 9.8 9.49 9.7 9.7 9.12 -310 -3.16% 29,900 656,977 39.34 10.57 0 0
DBC 28.75 28.3 29.05 29.05 28.1 -450 -1.57% 5,287,000 10,891,727 652.20 10.78 191,400 257,600
DBD 49.5 49.5 49.75 49.8 49.5 0 0.00% 18,600 4,677,218 280.07 19.57 400 2,000
DBT 11.25 11 11.15 11.25 11 -250 -2.22% 1,500 225,837 13.52 14.25 0 0
DC4 10 9.95 10.1 10.15 9.94 -50 -0.50% 600,900 977,445 58.53 4.76 4,700 1,000
DCL 46.7 46.6 46.7 47.4 45.7 -100 -0.21% 474,500 3,403,712 203.82 63.57 0 0
DCM 36.7 35.7 36.7 36.9 35.6 -1,000 -2.72% 3,521,000 18,899,580 1,131.71 14.91 400 448,500
DGC 63.9 67.3 64.3 67.9 63.8 +3,400 +5.32% 6,973,100 25,559,087 1,530.48 9.10 1,273,300 1,494,970
DGW 44.1 43 44.75 44.75 42.6 -1,100 -2.49% 2,218,900 9,510,254 569.48 21.47 56,200 302,460
DHA 66 67.8 65.7 68.1 65.7 +1,800 +2.73% 105,500 998,089 59.77 19.31 2,200 3,400
DHC 34.5 33.4 34.5 34.85 33.35 -1,100 -3.19% 645,800 2,688,468 160.99 11.33 17,900 84,280
DHG 104.6 106.5 104.6 109 104.6 +1,900 +1.82% 28,700 13,924,457 833.80 18.48 1,800 1,300
DHM 6.11 5.96 6.1 6.15 5.96 -150 -2.45% 3,800 205,833 12.33 67.73 0 0
DIG 16.7 16.5 16.45 17 16.3 -200 -1.20% 13,607,500 10,666,115 638.69 87.77 820,380 1,459,110
DLG 2.6 2.78 2.65 2.78 2.59 +180 +6.92% 6,509,900 832,081 49.83 4.00 358,500 26,500
DMC 60.5 61.5 61.5 61.5 61.4 +1,000 +1.65% 1,800 2,135,739 127.89 12.39 0 0
DPG 40.85 42 41 42.4 40 +1,150 +2.82% 1,861,100 4,233,559 253.51 11.82 979,500 96,100
DPM 24.9 24.3 24.95 24.95 24.3 -600 -2.41% 5,419,400 16,522,178 989.35 22.54 175,680 205,420
DPR 42.15 42.15 42.15 43.5 41.7 0 0.00% 1,195,100 3,662,242 219.30 14.05 156,200 62,600
DQC 10.25 10.25 10.25 10.25 10.25 0 0.00% 1,000 282,470 16.91 - 0 0
DRC 15.95 15.75 16.1 16.2 15.6 -200 -1.25% 699,000 2,432,261 145.64 8.08 0 0
DRH 2.11 2.14 2.11 2.15 2.11 +30 +1.42% 222,800 264,735 15.85 - 0 0
DRL 46 46.45 45.95 46.45 45.8 +450 +0.98% 14,100 441,275 26.42 10.59 0 0
DSC 15.1 15 15.05 15.05 14.7 -100 -0.66% 55,800 3,594,922 215.26 17.38 760 0
DSE 24.1 24.1 24.1 24.25 23.95 0 0.00% 322,300 8,256,660 494.41 43.35 53,100 17,600
DSN 43 42.45 42.3 42.5 42.05 -550 -1.28% 16,300 512,924 30.71 6.51 500 0
DTA 4.05 4 4 4.01 4 -50 -1.23% 9,700 72,239 4.33 48.19 0 0
DTL 13.1 13.2 13.3 13.3 13.2 +100 +0.76% 1,900 800,329 47.92 188.57 0 0
DTT 16 16 16 16 16 0 0.00% 400 130,429 7.81 11.42 0 0
DVP 67.3 71 67.2 71.1 67.2 +3,700 +5.5% 44,600 2,840,000 170.06 8.45 1,500 500
DXG 15.9 15.95 15.7 16.45 15.65 +50 +0.31% 17,357,500 16,251,203 973.13 45.31 1,125,300 3,363,200
DXS 8.2 8.2 8.21 8.38 8.13 0 0.00% 2,386,000 4,748,646 284.35 34.75 925,800 132,600
DXV 3.92 3.92 3.92 3.92 3.9 0 0.00% 800 38,808 2.32 - 0 0
E1VFVN30 36.7 36.3 36.65 36.66 35.75 -400 -1.09% 1,429,400 - - - 700,100 1,365,770
EIB 23.05 23.1 22.95 23.35 22.4 +50 +0.22% 16,863,200 43,028,846 2,576.58 12.93 1,317,800 1,378,900
ELC 23.55 25.15 23.3 25.15 23.2 +1,600 +6.79% 2,105,400 2,768,356 165.77 21.87 236,700 120,070
EVE 10.25 10.25 10.2 10.25 10 0 0.00% 20,000 430,293 25.77 - 2,200 300
EVF 11.55 11.7 11.55 11.9 11.5 +150 +1.3% 5,726,200 8,898,620 532.85 16.62 807,200 399,000
EVG 7.53 7.68 7.53 7.7 7.53 +150 +1.99% 905,800 1,653,119 98.99 52.60 73,000 82,800
FCM 3.63 3.63 3.64 3.64 3.61 0 0.00% 16,800 167,803 10.05 117.10 0 1,300
FCN 14.45 14.5 14.45 14.6 14.2 +50 +0.35% 1,084,400 2,282,866 136.70 245.76 84,400 158,300
FDC 17.2 16.1 16.1 16.1 16.1 -1,100 -6.40% 100 621,943 37.24 122.90 0 0
FIR 7.2 7.14 7.25 7.25 7.08 -60 -0.83% 559,700 504,581 30.21 714.00 300 6,400
FIT 4.68 4.66 4.68 4.71 4.62 -20 -0.43% 731,600 1,584,088 94.86 13.28 0 0
FMC 36.4 36.45 36.4 36.7 36.25 +50 +0.14% 22,500 2,383,425 142.72 7.80 0 1,000
FPT 99.8 98.5 99.8 101.7 98.4 -1,300 -1.30% 7,401,400 167,795,451 10,047.63 19.92 609,540 1,470,920
FRT 145 146 145 146 143.5 +1,000 +0.69% 350,700 24,864,061 1,488.87 63.67 4,000 88,920
FTS 34 33.65 33.4 34.25 33.4 -350 -1.03% 1,483,800 11,323,548 678.06 18.00 184,400 158,710
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - 0 0
FUCVREIT 8.07 8.47 8.07 8.56 8.01 +400 +4.96% 2,600 - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.99 14.7 14.99 14.99 14.7 -290 -1.93% 3,600 - - - 0 300
FUEFCV50 15.65 15.99 15.7 15.99 15.63 +340 +2.17% 5,400 - - - 0 100
FUEIP100 13.09 13.09 13.09 13.2 13.09 0 0.00% 4,300 - - - 3,700 1,400
FUEKIV30 13.95 13.87 13.96 13.96 13.72 -80 -0.57% 1,300 - - - 0 600
FUEKIVFS 18.35 17.91 18 18 17.91 -440 -2.40% 4,700 - - - 0 4,700
FUEKIVND 14.55 14.55 14.47 14.55 14.47 0 0.00% 2,800 - - - 100 2,600
FUEMAV30 25.21 24.93 25.21 25.21 24.47 -280 -1.11% 10,900 - - - 7,800 10,700
FUEMAVND 16.51 16.51 16.4 16.51 16.39 0 0.00% 4,600 - - - 4,200 100
FUESSV30 25.98 25.87 25.99 26 25.2 -110 -0.42% 19,000 - - - 900 16,900
FUESSV50 30.44 30 30.44 30.44 29.56 -440 -1.45% 6,100 - - - 200 4,000
FUESSVFL 31.9 32.1 31.97 32.9 31.25 +200 +0.63% 141,300 - - - 90,500 1,000
FUETCC50 15.32 14.93 15.32 15.35 14.76 -390 -2.55% 90,000 - - - 600 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEVFVND 39.36 39.1 39 39.33 38.76 -260 -0.66% 793,800 - - - 51,500 687,500
FUEVN100 26.7 26.3 26.68 26.7 26 -400 -1.50% 87,700 - - - 9,700 67,500
GAS 107 103 106.9 107.1 102.3 -4,000 -3.74% 3,558,000 248,533,825 14,882.26 23.66 360,730 629,230
GDT 19.65 19.6 19.65 19.75 19.6 -50 -0.25% 10,100 483,144 28.93 9.04 0 0
GEE 209 223.6 209.6 223.6 208 +14,600 +6.99% 1,465,700 81,837,590 4,900.45 1,285.06 74,710 40,750
GEG 14.85 14.95 14.8 14.95 14.8 +100 +0.67% 344,600 6,316,500 378.23 85.92 24,900 3,700
GEX 41.5 42.2 41.85 42.35 40.75 +700 +1.69% 11,444,800 36,267,937 2,171.73 22.09 1,644,960 836,710
GIL 14.35 14.2 14.35 14.4 14.1 -150 -1.05% 334,300 1,442,666 86.39 37.97 6,100 0
GMD 63 63.5 63.2 63.9 63 +500 +0.79% 933,500 27,082,439 1,621.70 14.85 42,800 213,070
GMH 8.64 8.65 8.64 8.65 8.6 +10 +0.12% 400 142,725 8.55 23.96 0 0
GSP 11.1 11.4 11.2 11.4 11.05 +300 +2.7% 192,700 699,724 41.90 7.56 0 0
GTA 9.9 0 0 0.00% - 97,317 5.83 - 0 0
GVR 36.35 37.35 36.35 38.85 35.8 +1,000 +2.75% 11,037,100 149,400,000 8,946.11 43.89 561,900 506,700
HAG 17.35 17.75 17.25 17.85 17.1 +400 +2.31% 11,058,500 22,496,337 1,347.09 - 229,600 277,400
HAH 57.5 57.6 58 58.5 57.4 +100 +0.17% 2,023,500 9,726,406 582.42 11.39 216,800 49,820
HAP 7.51 7.45 7.33 7.55 7 -60 -0.80% 18,100 826,520 49.49 8.13 0 0
HAR 3.79 3.74 3.79 3.79 3.72 -50 -1.32% 191,700 357,858 21.43 36.31 1,400 0
HAS 8 8.1 8 8.1 8 +100 +1.25% 3,000 63,180 3.78 - 0 0
HAX 10.95 10.95 11 11.15 10.85 0 0.00% 451,500 1,176,465 70.45 9.42 80,000 27,600
HCD 7.55 7.54 7.55 7.58 7.45 -10 -0.13% 54,500 278,669 16.69 9.23 0 0
HCM 26.5 26.05 26.5 27.05 26.05 -450 -1.70% 32,267,000 28,132,871 1,684.60 15.91 886,800 1,772,950
HDB 27.65 29.55 27.5 29.55 26.8 +1,900 +6.87% 32,989,100 147,905,915 8,856.64 8.05 647,710 3,616,290
HDC 21.1 21.55 21.1 21.9 21.1 +450 +2.13% 3,989,900 4,304,711 257.77 49.65 398,600 124,800
HDG 26.5 26.6 26.5 27 26.2 +100 +0.38% 2,807,300 9,841,017 589.28 24.56 788,400 900,300
HHP 12.5 12.3 12.5 12.65 12.2 -200 -1.60% 840,700 1,064,618 63.75 62.44 174,000 12,100
HHS 11.45 11.4 11.4 11.6 11.25 -50 -0.44% 1,993,300 4,924,640 294.89 11.42 300,000 153,600
HHV 12.9 12.85 12.9 13.1 12.75 -50 -0.39% 5,491,100 6,392,014 382.76 12.54 227,280 462,700
HID 5.37 5.74 5.74 5.74 5.74 +370 +6.89% 311,900 440,581 26.38 80.85 0 0
HII 6 5.99 6.1 6.1 5.92 -10 -0.17% 279,100 441,241 26.42 142.62 23,600 52,100
HMC 11.5 11.65 11.55 11.8 11.4 +150 +1.3% 22,500 318,045 19.04 12.43 0 0
HNA 22 21.9 21.9 22 21.9 -100 -0.45% 3,600 5,151,585 308.48 19.09 0 0
HPG 27.25 27.6 27.25 27.9 27.25 +350 +1.28% 61,937,700 211,842,858 12,685.20 15.76 7,708,800 6,741,120
HPX 4.76 4.86 4.8 4.86 4.77 +100 +2.1% 1,396,700 1,478,259 88.52 26.13 36,700 72,900
HQC 2.9 2.9 2.93 2.93 2.87 0 0.00% 3,724,200 1,672,138 100.13 50.00 400 137,600
HRC 26.55 26.6 26.55 26.7 26.55 +50 +0.19% 6,600 803,496 48.11 13.08 0 0
HSG 16.3 17 16.4 17.1 16.3 +700 +4.29% 12,792,100 10,556,699 632.14 14.95 539,000 1,009,400
HSL 6.89 6.99 7.1 7.1 6.84 +100 +1.45% 205,700 269,586 16.14 39.94 100 13,000
HT1 16.1 16.7 16.2 16.8 16.2 +600 +3.73% 634,900 6,372,552 381.59 105.70 56,100 400
HTG 43.9 45 43.7 45.1 43.7 +1,100 +2.51% 66,100 1,620,122 97.01 6.78 0 0
HTI 23.95 23.8 24 24.15 23.7 -150 -0.63% 64,400 593,791 35.56 9.66 800 3,400
HTL 22.5 22.5 22.5 22.5 22.5 0 0.00% 3,500 270,000 16.17 11.66 0 100
HTN 8.28 8.16 8.28 8.28 8.05 -120 -1.45% 269,500 727,190 43.54 29.57 0 8,700
HTV 11.9 11.6 11.75 11.8 11.6 -300 -2.52% 35,200 152,006 9.10 16.57 0 0
HU1 6.7 6.24 6.24 6.24 6.24 -460 -6.87% 1,500 62,400 3.74 16.21 0 0
HUB 15.35 15.15 15.4 15.4 15.15 -200 -1.30% 6,300 458,180 27.44 6.38 0 0
HVH 13.3 13.4 13.3 13.45 13.3 +100 +0.75% 121,400 850,757 50.94 18.03 0 0
HVN 29.65 30.65 31.4 31.4 30.3 +1,000 +3.37% 4,912,900 67,871,181 4,064.14 - 534,800 566,700
HVX 2.79 2.79 2.8 2.89 2.75 0 0.00% 7,800 115,855 6.94 - 0 0
ICT 17.8 18.1 17.75 18.1 17.75 +300 +1.69% 29,100 582,549 34.88 18.74 0 0
IDI 6.72 6.72 6.77 6.77 6.48 0 0.00% 380,000 1,835,720 109.92 27.10 7,700 500
IJC 11.25 11.35 11.3 11.55 11.1 +100 +0.89% 5,877,300 7,145,740 427.89 12.19 642,300 469,400
ILB 23.1 23.6 23.6 23.6 23.1 +500 +2.16% 53,000 901,508 53.98 7.16 1,500 0
IMP 53.2 53.7 53.2 53.7 53 +500 +0.94% 57,700 8,270,281 495.23 27.80 700 1,500
ITC 13.75 13.8 13.85 13.85 13.6 +50 +0.36% 87,500 1,323,904 79.28 41.19 0 0
ITD 16 16 16.2 16.2 15.8 0 0.00% 16,400 418,765 25.08 8.69 300 1,000
JVC 5.8 5.79 5.8 5.8 5.68 -10 -0.17% 161,900 651,376 39.00 16.13 12,000 23,100
KBC 36.05 36.3 36 36.8 35.6 +250 +0.69% 6,572,000 34,185,698 2,047.05 72.89 273,600 139,540
KDC 50.4 50.3 50.3 50.3 49.7 -100 -0.20% 278,900 14,577,258 872.89 361.87 1,600 2,800
KDH 29.05 30.1 28.75 30.3 28.65 +1,050 +3.61% 9,028,300 33,778,668 2,022.67 37.63 1,676,500 540,940
KHG 7.03 7.18 7.01 7.24 6.9 +150 +2.13% 26,769,800 3,226,945 193.23 58.85 2,498,100 1,284,900
KHP 12.2 12.2 12.2 12.4 12.2 0 0.00% 22,800 736,596 44.11 12.75 0 100
KLB 16.2 17.15 17.5 17.6 16.8 +950 +5.86% 2,170,300 - - 6.99 368,000 0
KMR 2.97 2.97 2.95 2.97 2.95 0 0.00% 2,100 168,927 10.12 28.83 0 0
KOS 38.85 38.9 38.85 39.15 38.85 +50 +0.13% 396,900 8,421,124 504.26 392.93 200 100
KSB 17.25 17.35 17.25 17.5 17.1 +100 +0.58% 1,157,000 1,985,598 118.90 36.37 168,000 22,500
L10 25.45 0 0 0.00% - 249,156 14.92 - 0 0
LAF 18.5 18.7 18.5 18.7 18.4 +200 +1.08% 7,000 284,764 17.05 7.31 0 0
LBM 35 35.25 35.1 35.5 34.5 +250 +0.71% 42,300 1,410,000 84.43 17.10 300 0
LCG 10.45 10.4 10.4 10.6 10.3 -50 -0.48% 2,033,500 2,148,662 128.66 17.25 190,570 17,500
LDG 4 4 3.99 4.03 3.91 0 0.00% 2,425,300 1,022,463 61.23 - 372,000 212,600
LGC 56.8 56.8 60 60 56.8 0 0.00% 300 12,049,001 721.50 20.90 0 0
LGL 5.88 5.92 5.88 6 5.86 +40 +0.68% 54,700 304,863 18.26 - 0 0
LHG 30.1 30.75 30.4 30.8 30.4 +650 +2.16% 236,200 1,537,869 92.09 9.59 10,200 4,600
LIX 36.4 36.8 36.2 36.8 35.8 +400 +1.1% 71,900 2,384,640 142.79 13.18 0 21,100
LM8 14.8 14.8 14.8 14.8 14.8 0 0.00% 100 138,952 8.32 9.86 0 0
LPB 41.7 41.5 41.85 42.1 41 -200 -0.48% 1,812,900 123,972,207 7,423.49 12.75 132,500 751,200
LSS 9.51 9.52 9.51 9.59 9.46 +10 +0.11% 214,800 816,260 48.88 7.03 0 0
MBB 27.15 27.25 27.05 27.55 26.8 +100 +0.37% 34,596,800 219,498,748 13,143.64 7.32 2,165,840 400,500
MCH 168 165 165.5 167.9 163.9 -3,000 -1.79% 373,200 - - 15.22 7,230 46,300
MCM 27.7 27.7 27.7 28 27.65 0 0.00% 39,700 3,047,000 182.46 15.40 0 0
MCP 29.4 28.8 29.4 29.4 28.8 -600 -2.04% 9,200 572,210 34.26 17.28 0 0
MDG 31 0 0 0.00% - 320,068 19.17 - 0 0
MHC 11.1 11.5 11.1 11.5 10.7 +400 +3.6% 89,100 499,976 29.94 42.44 0 2,200
MIG 18.75 20.05 19 20.05 18.55 +1,300 +6.93% 1,380,700 4,038,739 241.84 15.48 11,500 22,400
MSB 12.6 12.6 12.65 12.7 12.5 0 0.00% 8,609,300 39,312,000 2,354.01 5.93 66,400 122,400
MSH 35.5 35.7 36.3 36.45 35.7 +200 +0.56% 644,500 4,017,000 240.54 6.49 37,800 56,200
MSN 80.6 81 80.5 82.5 79.8 +400 +0.5% 9,103,300 123,159,846 7,374.84 60.22 481,700 2,454,760
MWG 86 84 85 86.9 84 -2,000 -2.33% 7,636,600 123,350,368 7,386.25 32.99 561,000 803,500
NAB 15 14.85 15 15 14.8 -150 -1.00% 1,462,000 20,382,376 1,220.50 5.50 120,700 79,600
NAF 39.05 39.1 39 39.3 38.55 +50 +0.13% 543,700 276,982 16.59 18.72 109,500 29,100
NBB 18.35 18.45 18.3 18.6 18.1 +100 +0.54% 23,100 1,847,948 110.66 2,635.71 0 0
NCT 91.3 93.1 91.9 93.1 91.8 +1,800 +1.97% 29,300 2,436,030 145.87 10.15 3,800 10,000
NHA 15.5 15.7 15.5 15.7 15.3 +200 +1.29% 252,200 762,890 45.68 10.70 28,400 18,400
NHH 11.9 11.9 11.9 11.9 11.8 0 0.00% 97,200 1,344,272 80.50 10.08 0 0
NHT 11.1 0 0 0.00% - 266,441 15.95 - 0 0
NKG 15.6 16.15 15.6 16.3 15.55 +550 +3.53% 14,197,000 7,228,270 432.83 11.26 907,000 898,200
NLG 31 31.2 31 31.8 30.6 +200 +0.65% 4,104,200 15,135,038 906.29 24.28 470,000 1,282,700
NNC 62.5 66.3 63.3 66.8 62.9 +3,800 +6.08% 103,800 1,453,296 87.02 25.23 7,400 13,800
NO1 6.3 6.25 6.45 6.48 6.25 -50 -0.79% 29,900 150,000 8.98 8.32 0 0
NSC 78 78 77.6 78 77.6 0 0.00% 3,700 1,370,812 82.08 6.66 1,200 0
NT2 25.6 25.95 25.7 26.5 25.7 +350 +1.37% 2,817,800 7,470,383 447.33 94.02 447,800 863,000
NTC 159 158.9 159 160.5 158 -100 -0.06% 9,000 3,813,597 228.36 13.03 0 0
NTL 18.4 18.4 18.6 18.8 18.25 0 0.00% 2,419,800 2,244,430 134.40 3.89 174,200 320,600
NVL 12.9 12.8 12.95 13.1 12.75 -100 -0.78% 5,566,600 28,569,837 1,710.77 - 228,360 1,260,100
NVT 7.4 7.67 7.79 7.79 7.67 +270 +3.65% 800 694,135 41.56 - 0 0
OCB 12.1 12.15 12.05 12.2 12 +50 +0.41% 2,669,700 29,959,338 1,793.97 9.51 623,900 60,400
OGC 3.86 3.82 3.8 3.85 3.77 -40 -1.04% 395,100 1,146,000 68.62 9.60 3,500 47,400
OPC 23.5 22.1 23.5 23.5 22.1 -1,400 -5.96% 4,300 1,415,525 84.76 15.55 0 0
ORS 13.55 13.5 13.5 13.8 13.4 -50 -0.37% 1,108,600 4,535,997 271.62 11.89 59,400 139,100
PAC 23.6 23.6 24 24.25 23.4 0 0.00% 402,900 1,645,093 98.51 9.62 2,400 75,100
PAN 27.65 28.2 28.05 28.6 27.75 +550 +1.99% 1,261,400 5,890,832 352.74 10.43 71,300 160,800
PC1 24.15 25.6 24.2 25.6 24.15 +1,450 +6% 12,206,100 10,528,905 630.47 21.75 1,246,100 793,200
PDN 115.6 115.5 116 116 115.5 -100 -0.09% 1,800 4,278,571 256.20 13.26 0 0
PDR 17.75 17.85 17.7 18.3 17.3 +100 +0.56% 17,339,500 17,489,597 1,047.28 97.01 1,346,500 3,946,400
PDV 10.1 10 10.2 10.2 10 -100 -0.99% 25,700 - - 2.43 0 0
PET 36.5 35.55 36.5 36.55 34.7 -950 -2.60% 1,978,200 3,793,972 227.18 26.75 0 0
PGC 14.15 14.7 14.15 14.75 14.1 +550 +3.89% 159,900 886,987 53.11 10.37 2,000 1,700
PGD 24.2 24.6 24.2 24.6 24.1 +400 +1.65% 2,900 2,435,334 145.83 10.40 0 0
PGI 19.45 19.7 19 19.7 19 +250 +1.29% 6,600 2,184,667 130.82 9.41 300 0
PGV 21.6 23.1 22.9 23.1 22.1 +1,500 +6.94% 341,600 25,952,112 1,554.02 - 0 0
PHC 4.93 4.94 4.9 4.96 4.9 +10 +0.2% 42,800 250,369 14.99 51.46 0 0
PHR 63.5 67.9 63.8 67.9 63.7 +4,400 +6.93% 2,265,300 9,200,396 550.92 21.80 1,034,400 421,300
PIT 6.9 7 7.04 7.04 6.99 +100 +1.45% 5,800 99,472 5.96 34.83 0 0
PJT 9.69 9.3 9.3 9.3 9.3 -390 -4.02% 800 231,410 13.86 8.87 0 0
PLP 5.6 5.64 5.75 5.75 5.52 +40 +0.71% 66,700 563,999 33.77 44.76 8,200 7,600
PLX 48.5 51.8 48.1 51.8 47 +3,300 +6.8% 15,407,000 65,816,678 3,941.12 29.32 1,187,120 644,060
PMG 11.7 12 12.5 12.5 10.9 +300 +2.56% 51,900 556,035 33.30 22.43 0 0
PNC 25 0 0 0.00% - 269,984 16.17 - 0 0
PNJ 101.5 101.5 100.1 102 99.5 0 0.00% 753,400 34,626,634 2,073.45 17.77 61,060 180,300
POW 14.6 14.25 14.6 14.65 14.1 -350 -2.40% 16,912,800 39,712,201 2,377.98 30.00 863,420 382,400
PPC 10.15 10.05 10.25 10.25 10.05 -100 -0.99% 262,900 3,222,161 192.94 7.55 62,300 9,160
PTB 51.6 52.2 52.2 52.2 51.6 +600 +1.16% 118,200 3,494,185 209.23 9.48 69,700 1,800
PTC 6.54 6.58 6.5 6.58 6.2 +40 +0.61% 39,600 211,821 12.68 10.95 0 0
PTL 2.71 2.72 2.69 2.75 2.65 +10 +0.37% 60,600 272,000 16.29 - 0 0
PVD 29.7 29.05 29.45 29.85 28.6 -650 -2.19% 9,502,400 16,148,314 966.96 29.05 460,700 1,256,500
PVP 15.25 15.05 15.3 15.35 15 -200 -1.31% 350,700 1,560,722 93.46 8.02 0 3,100
PVT 20.9 20.5 20.9 21.1 20.3 -400 -1.91% 5,422,200 9,633,590 576.86 7.12 496,700 374,540
QCG 14.1 14.1 14 14.15 13.65 0 0.00% 678,700 3,879,321 232.29 46.69 82,500 22,800
QNP 30.5 32 30.5 32 30.5 +1,500 +4.92% 5,600 1,293,118 77.43 10.09 0 0
RAL 93 93.1 93 93.2 92.5 +100 +0.11% 13,200 2,192,265 131.27 3.70 100 1,500
REE 62.3 62.3 62.9 62.9 62.1 0 0.00% 584,800 33,745,302 2,020.68 14.70 0 0
RYG 10.2 10.2 10.2 10.3 10 0 0.00% 112,500 459,000 27.49 6.80 0 7,400
S4A 32.8 0 0 0.00% - 1,384,160 82.88 - 0 0
SAB 53.7 52.7 55 57.1 52.7 -1,000 -1.86% 6,078,400 67,591,037 4,047.37 16.01 617,400 830,100
SAM 7.33 7.4 7.33 7.4 7.18 +70 +0.95% 225,800 2,811,711 168.37 33.64 9,400 1,600
SAV 13.35 13.45 13.35 13.9 13.35 +100 +0.75% 19,900 333,482 19.97 5.77 0 0
SBA 28.8 28.75 28.4 28.75 28.2 -50 -0.17% 10,700 1,739,038 104.13 15.32 0 0
SBG 14.55 14 14.35 14.55 13.85 -550 -3.78% 166,300 699,999 41.92 12.97 10,900 33,700
SBT 24.25 24.25 24.25 24.3 24.05 0 0.00% 820,400 20,736,480 1,241.71 29.15 5,900 19,530
SBV 7.9 8 7.85 8.1 7.85 +100 +1.27% 400 229,520 13.74 - 0 0
SC5 15.8 0 0 0.00% - 236,739 14.18 - 0 0
SCR 7.42 7.49 7.32 7.53 7.3 +70 +0.94% 2,428,500 3,225,157 193.12 1,070.00 336,100 71,200
SCS 55.1 55.3 56 56.1 54.2 +200 +0.36% 525,000 5,644,857 338.02 8.45 117,000 138,700
SFC 17.35 17.85 17.35 17.9 17.35 +500 +2.88% 1,200 201,553 12.07 10.16 0 0
SFG 10.35 10.4 10.05 10.4 10.05 +50 +0.48% 3,900 498,132 29.83 19.40 0 0
SFI 26 26 25.5 26 25.5 0 0.00% 10,300 632,113 37.85 7.55 0 0
SGN 58.5 62.5 58.6 62.5 58.6 +4,000 +6.84% 96,000 2,093,662 125.37 8.60 900 16,600
SGR 17.2 17.15 17.2 17.4 16.95 -50 -0.29% 103,700 1,198,356 71.76 17.38 0 2,600
SGT 15.95 15.8 15.95 16.4 15.4 -150 -0.94% 57,800 2,338,451 140.03 17.97 0 0
SHA 4.01 4.02 4.01 4.02 3.9 +10 +0.25% 15,200 134,456 8.05 9.95 0 0
SHB 16.7 16.5 16.65 16.7 16.25 -200 -1.20% 83,216,100 75,796,113 4,538.69 7.16 192,900 6,094,900
SHI 14 14 13.75 14 13.75 0 0.00% 649,300 2,379,294 142.47 29.41 2,100 3,000
SHP 34.5 34.4 34.5 34.5 34.4 -100 -0.29% 2,900 3,481,499 208.47 12.19 0 0
SIP 56.5 57.1 56.3 57.7 56.3 +600 +1.06% 560,000 13,824,649 827.82 11.12 23,200 54,100
SJD 14.15 14.15 14.15 14.15 14.05 0 0.00% 70,000 976,330 58.46 6.85 3,300 400
SJS 57.2 57.5 57.2 58.8 57.1 +300 +0.52% 80,400 17,104,803 1,024.24 24.40 20,000 0
SKG 10.9 10.85 10.9 10.9 10.65 -50 -0.46% 291,600 721,500 43.20 21.23 41,600 4,300
SMA 8 8.3 8.1 8.3 8.1 +300 +3.75% 300 168,929 10.12 12.99 0 0
SMB 39.3 39.3 39.3 39.75 39 0 0.00% 90,600 1,172,973 70.24 7.60 3,600 1,600
SMC 14.1 14.05 14.1 14.4 13.95 -50 -0.35% 495,800 1,034,176 61.93 35.39 14,000 13,600
SPM 9.9 9.9 9.8 9.9 9.8 0 0.00% 700 136,323 8.16 29.55 0 0
SRC 49.7 51 51 53.1 50.9 +1,300 +2.62% 5,300 1,431,232 85.70 9.44 0 0
SRF 7.58 7.74 7.58 7.85 7.43 +160 +2.11% 27,100 261,510 15.66 148.85 0 0
SSB 17.9 17.95 17.9 17.95 17.65 +50 +0.28% 2,163,500 51,067,750 3,057.95 10.89 36,200 234,750
SSC 31.15 31 32 32 31 -150 -0.48% 4,400 411,425 24.64 10.24 300 100
SSI 33.35 32.65 33.3 33.8 32.35 -700 -2.10% 42,148,600 67,778,618 4,058.60 21.01 471,230 4,847,110
ST8 4.55 4.6 4.63 4.63 4.5 +50 +1.1% 85,500 118,316 7.08 5.34 0 0
STB 54.1 57.8 53.8 57.8 53.7 +3,700 +6.84% 23,196,000 108,965,468 6,524.88 10.80 2,766,200 1,856,950
STG 44.4 0 0 0.00% - 4,362,449 261.22 - 0 0
STK 15.35 15.45 15.6 15.6 15.35 +100 +0.65% 11,600 2,164,902 129.63 118.85 0 3,500
SVC 21.8 21.7 21.7 21.7 21.6 -100 -0.46% 8,200 2,024,139 121.21 14.52 1,300 4,000
SVD 4.1 4.1 4.23 4.23 3.9 0 0.00% 6,200 113,184 6.78 8.33 0 0
SVI 37 37 36 37 36 0 0.00% 500 474,800 28.43 6.25 0 0
SVT 10.95 11.05 11 11.05 11 +100 +0.91% 24,600 191,286 11.45 6.94 0 0
SZC 31.65 31.45 31.65 32.2 31.45 -200 -0.63% 1,132,300 5,660,555 338.96 19.46 12,200 55,200
SZL 48 48 48.5 48.5 47.95 0 0.00% 7,700 1,312,538 78.60 15.69 0 0
TAL 47.95 46.95 46.3 48 46.1 -1,000 -2.09% 288,700 14,641,358 876.73 21.87 18,900 12,800
TBC 35.5 36 36 36 36 +500 +1.41% 600 2,286,000 136.89 12.84 0 500
TCB 36.5 35.6 36 36.6 35.3 -900 -2.47% 27,274,000 252,270,159 15,106.00 11.68 199,200 190,000
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 15.95 15.95 15.7 16.3 15.7 0 0.00% 7,917,200 14,548,142 871.15 12.46 1,082,800 1,519,200
TCI 9.63 9.45 9.63 9.63 9.43 -180 -1.87% 114,800 1,092,618 65.43 19.25 0 800
TCL 34.7 35.75 34.8 36.35 34.7 +1,050 +3.03% 121,900 1,078,164 64.56 8.79 800 2,000
TCM 28 27.9 28.15 28.15 27.55 -100 -0.36% 1,682,200 3,125,881 187.18 10.95 500 24,000
TCO 8.28 8.28 8.28 8.28 8.2 0 0.00% 20,700 259,335 15.53 12.19 0 0
TCR 2.9 2.73 2.73 2.73 2.73 -170 -5.86% 200 28,298 1.69 - 0 0
TCT 19.1 20 19.15 20.4 19.15 +900 +4.71% 12,200 255,760 15.31 23.64 0 0
TCX 52.8 51.3 52 53 49.95 -1,500 -2.84% 5,092,700 106,712,106 6,389.95 5.89 1,298,240 190,200
TDC 11.6 11.55 11.6 11.65 11.5 -50 -0.43% 150,700 1,155,000 69.16 2.79 0 300
TDG 3 2.98 2.99 3 2.94 -20 -0.67% 17,700 72,149 4.32 10.53 0 0
TDH 4.17 4.18 4.19 4.19 4.12 +10 +0.24% 133,700 470,889 28.20 - 6,300 0
TDM 58.5 58.4 57.1 58.4 57.1 -100 -0.17% 1,200 6,424,000 384.67 33.54 0 1,000
TDP 27.8 27.7 27.8 27.8 26.65 -100 -0.36% 224,400 2,443,756 146.33 25.48 6,000 1,600
TDW 49.9 49 49 49 49 -900 -1.80% 100 416,500 24.94 7.43 0 0
TEG 6.52 6.23 6.52 6.52 6.08 -290 -4.45% 41,400 752,625 45.07 148.33 1,400 500
THG 46.05 46.2 46.1 46.2 45.95 +150 +0.33% 30,400 1,438,202 86.12 8.99 0 5,400
TIP 18.4 18.45 18.5 18.5 18.2 +50 +0.27% 24,400 1,199,395 71.82 6.57 0 0
TIX 41.7 0 0 0.00% - 1,251,000 74.91 - 0 0
TLD 8.25 8.24 8.23 8.25 8.19 -10 -0.12% 406,300 640,589 38.36 45.52 0 0
TLG 53.8 53 53.9 54 52.4 -800 -1.49% 263,400 5,116,002 306.35 11.03 30,300 14,100
TLH 4.9 5.08 4.96 5.15 4.9 +180 +3.67% 502,200 570,586 34.17 - 0 0
TMP 58.2 58.2 58.3 58.3 58.2 0 0.00% 700 4,074,000 243.95 11.63 0 0
TMS 41.2 41.5 41.95 41.95 41 +300 +0.73% 800 7,027,458 420.81 34.70 0 0
TMT 12.9 12.9 12.7 13.4 12.6 0 0.00% 1,400 475,726 28.49 - 0 100
TN1 14.4 14.4 14.4 14.4 14.35 0 0.00% 11,800 865,375 51.82 15.45 0 0
TNC 32.75 0 0 0.00% - 630,438 37.75 - 0 0
TNH 12.3 12.1 12.3 12.4 12.1 -200 -1.63% 180,800 20,061,793 1,201.30 34.97 13,300 24,800
TNI 4.99 5.13 4.91 5.19 4.88 +140 +2.81% 19,400 269,325 16.13 - 0 100
TNT 8.3 8.29 8.3 8.3 8.08 -10 -0.12% 43,900 422,790 25.32 1,184.29 0 2,200
TPB 17.5 17.4 17.5 17.65 17.3 -100 -0.57% 9,922,700 45,970,038 2,752.70 7.57 282,700 1,012,000
TPC 13.7 0 0 0.00% - 230,392 13.80 - 0 0
TRA 72 72.4 72.5 72.5 71 +400 +0.56% 1,500 3,001,019 179.70 14.51 0 0
TRC 82 82.5 81.9 84 81.5 +500 +0.61% 159,600 2,402,813 143.88 10.86 21,200 8,400
TSA 15.5 15.4 15.5 15.8 15.3 -100 -0.65% 200,100 622,545 37.28 23.05 0 0
TSC 2.94 2.94 2.94 2.95 2.91 0 0.00% 457,400 578,765 34.66 588.00 0 0
TTA 10.9 10.9 10.65 10.95 10.65 0 0.00% 100,700 1,946,294 116.54 9.41 0 0
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
TTF 3.01 3.05 3.01 3.08 2.99 +40 +1.33% 1,645,300 1,254,153 75.10 203.33 169,600 176,400
TV2 35.3 36 35.55 36.6 34.9 +700 +1.98% 719,700 2,430,942 145.57 37.58 29,400 40,500
TVB 8.3 8.29 8.3 8.3 8.25 -10 -0.12% 55,300 929,284 55.65 7.37 0 0
TVS 14.9 14.85 14.9 15 14.6 -50 -0.34% 305,300 3,332,933 199.58 8.82 66,400 0
TVT 16.4 16.2 16 16.2 16 -200 -1.22% 10,200 340,200 20.37 14.74 0 0
TYA 17 17.8 17 17.9 17 +800 +4.71% 1,500 109,032 6.53 7.26 100 700
UIC 55 54.6 55 55 54.6 -400 -0.73% 3,600 453,617 27.16 7.76 0 0
VAB 10.5 10.5 10.5 10.55 10.3 0 0.00% 834,600 8,571,787 513.28 6.54 58,600 10,800
VAF 19.45 19 19 19 18.1 -450 -2.31% 31,100 715,642 42.85 11.75 0 0
VCA 8.37 8.37 8.35 8.37 8.35 0 0.00% 700 127,118 7.61 123.09 0 0
VCB 76 71.9 74 74.9 71.9 -4,100 -5.39% 23,227,200 600,773,039 35,974.43 12.91 6,338,230 4,132,490
VCF 296 298 298 298 298 +2,000 +0.68% 300 7,920,582 474.29 17.74 0 0
VCG 23.5 23.3 23.5 23.9 23.05 -200 -0.85% 5,148,800 15,062,712 901.96 15.05 261,800 805,870
VCI 35.5 34.85 35.5 35.85 34.6 -650 -1.83% 11,409,900 29,625,985 1,774.01 22.63 281,600 4,552,700
VCK 46.3 46.65 46.4 47.25 46.15 +350 +0.76% 2,747,700 70,993,169 4,251.09 7.86 445,000 12,800
VDP 47 46.95 44.85 46.95 44.85 -50 -0.11% 200 1,036,815 62.08 14.44 0 0
VDS 17.25 17.2 17.25 17.5 16.9 -50 -0.29% 1,362,200 4,678,400 280.14 14.14 201,400 70,100
VFG 51 51.9 51 52 51 +900 +1.76% 10,900 2,164,885 129.63 5.12 3,700 0
VGC 48.6 48.9 49.3 49.8 48 +300 +0.62% 1,974,800 21,924,315 1,312.83 19.85 133,000 26,280
VHC 60.2 59.5 60.9 60.9 58 -700 -1.16% 1,033,000 13,354,963 799.70 10.87 180,200 72,000
VHM 126.3 120 124 124 117.5 -6,300 -4.99% 19,255,700 492,889,440 29,514.34 16.33 2,519,220 2,744,290
VIB 18.15 18.4 18.3 18.45 18.2 +250 +1.38% 6,546,900 62,633,705 3,750.52 7.71 361,820 2,400
VIC 160.2 153 160.1 160.2 150.9 -7,200 -4.49% 8,278,800 589,511,373 35,300.08 50.25 2,290,250 903,610
VID 4.9 4.91 4.9 4.99 4.9 +10 +0.2% 11,900 200,505 12.01 28.88 0 0
VIP 12.75 12.75 12.8 13.1 12.75 0 0.00% 280,700 873,004 52.28 11.68 0 0
VIX 24.7 25.1 24.9 25.75 24.5 +400 +1.62% 70,439,100 38,438,889 2,301.73 37.08 1,450,040 6,374,700
VJC 189.4 180.5 188.5 188.5 177.5 -8,900 -4.70% 1,674,500 97,760,846 5,853.94 69.66 32,200 418,700
VMD 16.3 17.25 16.3 17.25 16.2 +950 +5.83% 7,800 266,345 15.95 11.90 0 0
VND 20.6 20.8 20.5 20.95 20.2 +200 +0.97% 24,731,400 31,663,838 1,896.04 18.42 1,601,000 1,646,980
VNE 6 5.88 6 6 5.88 -120 -2.00% 111,400 482,485 28.89 - 1,000 0
VNG 7.15 7.4 7.16 7.41 7.16 +250 +3.5% 4,600 719,847 43.10 296.00 0 100
VNL 20.8 20.8 21.1 21.1 20.8 0 0.00% 9,700 294,122 17.61 6.61 3,600 0
VNM 67.7 71 70 72.4 69.5 +3,300 +4.87% 19,260,600 148,386,837 8,885.44 17.65 1,997,320 2,956,720
VNS 9.13 9.19 9.24 9.24 9.11 +60 +0.66% 12,900 623,626 37.34 7.48 0 0
VOS 13.75 13.6 14 14 13.6 -150 -1.09% 1,216,900 1,904,000 114.01 5.68 100 33,000
VPB 29.5 29 29.35 29.4 28.75 -500 -1.69% 34,620,800 230,083,784 13,777.47 14.58 3,799,200 3,894,000
VPD 25.7 26.25 25.7 26.25 25.7 +550 +2.14% 13,100 2,797,978 167.54 13.18 100 12,700
VPG 5.44 5.82 5.82 5.82 5.82 +380 +6.99% 183,900 514,580 30.81 5.49 0 0
VPH 4.36 4.36 4.36 4.36 4.3 0 0.00% 79,200 415,760 24.90 3.21 2,600 0
VPI 53 53.5 52.9 54 52.3 +500 +0.94% 2,756,800 17,122,652 1,025.31 48.11 174,700 297,300
VPL 92.5 92.3 90.1 92.5 89.2 -200 -0.22% 761,900 165,521,625 9,911.47 61.04 28,320 51,600
VPS 9.39 9.39 9.47 9.47 9.24 0 0.00% 24,000 229,687 13.75 9.59 0 0
VPX 31.25 31.05 31.5 31.7 30.7 -200 -0.64% 1,168,800 - - 47.77 133,700 182,200
VRC 13.35 13.5 13.45 13.7 13.45 +150 +1.12% 20,200 675,000 40.42 675.00 1,200 0
VRE 31.8 31.45 31.5 31.5 29.8 -350 -1.10% 16,477,000 71,464,414 4,279.31 17.44 2,989,240 6,045,500
VSC 22.25 21.95 22.05 22.55 21.6 -300 -1.35% 9,932,700 8,217,429 492.06 15.76 644,500 1,281,200
VSH 44.5 44.5 44.4 44.5 44.4 0 0.00% 5,200 10,512,735 629.51 23.45 0 700
VSI 25 0 0 0.00% - 330,000 19.76 - 0 0
VTB 17.55 17.6 17.95 17.95 16.55 +50 +0.28% 10,900 190,160 11.39 16.48 0 0
VTO 11.9 12.05 12 12.1 11.8 +150 +1.26% 397,900 962,393 57.63 10.71 15,100 19,200
VTP 123 128.9 126 131.5 123.5 +5,900 +4.8% 1,618,500 15,697,834 939.99 54.39 107,100 25,600
VVS 60.3 61 60.3 61 58.1 +700 +1.16% 121,400 1,313,025 78.62 19.19 5,220 11,200
YBM 10.1 10.45 10.7 10.7 10.05 +350 +3.47% 6,600 186,790 11.19 11.21 0 0
YEG 12.3 12.35 12.3 12.45 12.1 +50 +0.41% 1,345,800 2,368,755 141.84 13.45 700 25,400
合計 7,759,642,516 464,649.25 90,636,890 120,785,620
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