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

2025/03/18 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 1,330.97
-5.29/-0.40%
売買高 759,010,500 株
（前日比 -2.73%）
売買高（相対取引を含む） 852,233,531 株
（前日比 -6.77%）
値上がり銘柄数 144
値下がり銘柄数 184
変わらず銘柄数 86
総銘柄数 414
売買代金 17,312,218 百万VND
（前日比 -3.65%）
売買代金（相対取引を含む） 19,653,179 百万VND
（前日比 -4.71%）
前日終値 1336.26 (03/17) 
始値 1340.16
高値 1341.65
安値 1329.11
年初来高値 1,336.26 (03/17) 
年初来安値 1229.07 (01/14) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 62,963,000 60,959,900 2,003,100
VN30 1,388.64 -6.26 -0.45% VN100 1,373.22 -5.41 -0.39% VNFIN Lead 2,293.76 -10.43 -0.45%
VNMID 1,981.55 -5.45 -0.27% VNALL 1,379.13 -5.22 -0.38% VNFIN Select 2,411.92 -8.31 -0.34%
VNSML 1,482.33 -2.23 -0.15% VN Diamond 2,248.24 -4.85 -0.22% VNX Allshare 2,193.99 -8.63 -0.39%
産業トレンド
-0.18 -0.31 +0.80 -0.33 +1.16 +1.05
-0.22 -0.17 -0.41 +0.41 +0.52 - -
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（2025/03/18 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 8.67 8.6 8.74 8.74 8.6 -70 -0.81% 1,696,800 3,287,561 209.40 11.36 62,000 6,900
AAM 7.03 7.03 7.5 7.5 6.71 0 0.00% 10,400 73,472 4.68 175.75 0 0
AAT 3.2 3.29 3.2 3.29 3.17 +90 +2.81% 18,000 232,995 14.84 - 0 840
ABR 14.35 14.35 0 0.00% - 287,000 18.28 9.26 0 0
ABS 4.39 4.39 4.39 4.42 4.37 0 0.00% 150,400 351,200 22.37 44.80 0 0
ABT 45.5 45.4 45.5 45.5 45.25 -100 -0.22% 8,400 534,687 34.06 9.27 200 800
ACB 26.2 26.3 26.3 26.55 26.25 +100 +0.38% 6,008,500 117,473,103 7,482.36 6.43 343,000 343,000
ACC 14.75 14.75 14.75 14.75 14.5 0 0.00% 33,800 1,548,750 98.65 22.28 0 0
ACG 39.5 39.7 39.4 39.8 39.4 +200 +0.51% 13,900 5,986,281 381.29 13.71 0 0
ACL 11 11.1 10.95 11.15 10.95 +100 +0.91% 84,000 556,765 35.46 56.63 0 0
ADG 10.5 10.5 10.5 10.5 10.45 0 0.00% 1,600 224,495 14.30 11.18 0 20
ADP 28.8 28.8 29 29 28.8 0 0.00% 54,200 663,548 42.26 11.26 0 0
ADS 9.2 9.18 9.2 9.2 9.13 -20 -0.22% 37,900 701,304 44.67 8.20 0 2,390
AGG 17.65 17.75 17.7 17.8 17.35 +100 +0.57% 514,800 2,884,873 183.75 12.66 1,200 26,000
AGM 2.92 2.89 2.94 2.94 2.89 -30 -1.03% 90,000 52,598 3.35 - 0 0
AGR 18.4 18.25 18.5 18.5 18.25 -150 -0.82% 528,100 3,930,891 250.38 26.88 18,900 5,400
ANV 17.2 17.45 17.2 17.6 17.15 +250 +1.45% 2,501,700 4,646,163 295.93 59.56 227,800 31,800
APG 9.9 9.91 10.05 10.05 9.91 +10 +0.1% 272,600 2,216,093 141.15 12.17 5,200 0
APH 7.08 7.05 7.1 7.14 7.02 -30 -0.42% 364,600 1,719,384 109.51 50.36 12,500 60
ASG 17.5 17.8 17.5 17.8 17 +300 +1.71% 6,700 1,615,967 102.93 335.85 0 0
ASM 8.1 8.14 8.12 8.2 8.1 +40 +0.49% 673,600 3,013,251 191.93 14.03 1,600 2,100
ASP 5 5.03 5.09 5.09 5 +30 +0.6% 42,000 187,818 11.96 - 0 0
AST 56.5 56 56.5 56.6 56 -500 -0.88% 7,900 2,520,000 160.51 22.64 0 0
BAF 33.1 33.35 33 33.8 32.95 +250 +0.76% 3,331,500 7,971,372 507.73 181.25 406,700 303,500
BBC 57 58 58 58 58 +1,000 +1.75% 100 1,087,656 69.28 11.90 0 0
BCE 10.3 10.3 9.7 10.4 9.7 0 0.00% 65,000 360,500 22.96 468.18 1,200 100
BCG 3.92 4.01 3.91 4.13 3.74 +90 +2.3% 23,048,200 3,529,645 224.82 36.13 2,124,960 130,250
BCM 81.8 81.8 82.3 82.4 80.8 0 0.00% 738,000 84,663,000 5,392.55 37.40 328,200 139,200
BFC 40.1 40.35 39.8 40.55 39.8 +250 +0.62% 215,400 2,306,729 146.93 17.29 5,800 1,500
BHN 37.5 37.5 37.5 37.5 37.5 0 0.00% 100 8,692,500 553.66 26.30 0 0
BIC 35.6 35.4 35.4 35.75 35.35 -200 -0.56% 13,000 4,151,602 264.43 11.30 1,900 100
BID 40.35 40 40.5 40.6 40 -350 -0.87% 3,419,200 280,854,477 17,888.82 12.07 43,810 220,400
BKG 3.12 3.11 3.15 3.15 3.11 -10 -0.32% 29,500 222,704 14.18 20.06 0 0
BMC 24.3 24 24.35 24.65 23.1 -300 -1.23% 192,900 297,423 18.94 12.29 26,600 1,100
BMI 21.1 21.55 21.1 21.55 21.1 +450 +2.13% 186,800 2,858,453 182.07 8.34 6,800 500
BMP 119 120.2 119.8 120.5 119.8 +1,200 +1.01% 98,100 9,839,685 626.73 9.45 13,900 6,400
BRC 14.2 14.25 14.2 14.25 14.2 +50 +0.35% 1,600 176,344 11.23 9.08 0 0
BSI 56.4 55.6 56.9 56.9 55.5 -800 -1.42% 580,300 12,402,175 789.95 26.41 45,200 60,600
BSR 19.3 19.9 19.5 20.25 19.4 +600 +3.11% 6,490,300 - - - 0 3,800
BTP 12.2 12.3 12.3 12.35 12.2 +100 +0.82% 6,200 743,973 47.39 10.36 0 0
BTT 38.6 38.6 0 0.00% - 521,100 33.19 10.53 0 0
BVH 53 53.3 52.9 53.5 52.9 +300 +0.57% 256,500 39,565,803 2,520.11 22.17 14,400 24,530
BWE 43.7 44.6 43.85 44.6 43.8 +900 +2.06% 107,900 9,808,818 624.77 15.37 8,100 23,000
C32 19.5 19.5 19.5 19.6 19.5 0 0.00% 130,100 293,088 18.67 - 0 900
C47 7.5 7.29 7.5 7.5 7.1 -210 -2.80% 113,200 264,935 16.87 15.03 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCI 21 21 0 0.00% - 368,363 23.46 17.18 0 0
CCL 7.81 7.9 7.81 7.97 7.8 +90 +1.15% 220,200 470,693 29.98 - 13,600 1,200
CDC 21.1 21.1 21.05 21.25 20.6 0 0.00% 59,700 463,962 29.55 54.24 0 0
CHP 36.35 36.3 36 36.3 36 -50 -0.14% 24,000 5,332,930 339.68 15.82 0 0
CIG 8.03 8.13 8.06 8.17 8.03 +100 +1.25% 228,400 414,955 26.43 - 0 0
CII 14.35 14.45 14.5 14.9 14.4 +100 +0.7% 19,565,700 4,620,422 294.29 24.79 33,350 939,010
CKG 20.05 19.9 20.1 20.1 19.9 -150 -0.75% 68,200 1,895,661 120.74 13.20 0 0
CLC 50.3 51 50.2 51.9 50.2 +700 +1.39% 4,500 1,336,587 85.13 10.58 0 0
CLL 35.6 35.6 35.6 35.7 35.1 0 0.00% 7,800 1,210,400 77.10 13.13 0 7,000
CLW 43.3 43.3 0 0.00% - 562,900 35.85 20.66 0 0
CMG 41.1 41.7 41.05 41.9 41.05 +600 +1.46% 563,800 8,811,244 561.23 27.60 226,730 5,400
CMV 8.4 8.5 8.4 8.5 8.4 +100 +1.19% 200 154,325 9.83 10.29 0 0
CMX 8.02 8.05 8.03 8.09 8.01 +30 +0.37% 121,100 820,287 52.25 16.81 0 0
CNG 30.9 31.4 30.8 31.95 30.7 +500 +1.62% 356,500 1,102,118 70.20 11.30 43,600 1,100
COM 30 30 29.05 30.5 29.05 0 0.00% 1,000 423,619 26.98 12.30 0 0
CRC 6.8 6.8 6.88 6.88 6.75 0 0.00% 43,600 408,000 25.99 7.08 0 0
CRE 7.05 6.95 7.11 7.11 6.56 -100 -1.42% 234,500 3,222,565 205.26 1,737.50 200 1,800
CSM 14.75 14.65 14.8 14.85 14.5 -100 -0.68% 376,500 1,518,110 96.69 38.15 0 16,500
CSV 40.2 40.75 40.1 41.05 40.1 +550 +1.37% 1,150,400 4,502,871 286.81 9.78 107,200 0
CTD 84 83.2 84.8 84.8 83 -800 -0.95% 902,600 8,314,177 529.57 117.68 97,000 103,000
CTF 20.1 20 20.25 20.25 19.55 -100 -0.50% 129,400 1,913,077 121.85 38.68 8,300 6,800
CTG 42.6 42 42.9 42.9 41.95 -600 -1.41% 5,406,700 225,539,653 14,365.58 11.33 239,020 1,121,280
CTI 21.85 21.5 21.8 21.9 21.5 -350 -1.60% 632,300 1,178,200 75.04 15.99 0 126,800
CTR 112.1 110 112.1 113.1 110 -2,100 -1.87% 569,800 12,582,447 801.43 24.39 4,900 202,100
CTS 39.35 39.05 39.6 39.85 39.05 -300 -0.76% 1,050,900 5,808,231 369.95 30.99 40,400 19,700
CVT 27.45 27.45 0 0.00% - 1,007,165 64.15 24.80 0 0
D2D 40.1 40 40.5 40.5 39.9 -100 -0.25% 72,200 1,210,390 77.09 53.62 5,800 1,500
DAH 3.51 3.51 3.52 3.55 3.48 0 0.00% 175,300 295,542 18.82 78.00 0 0
DAT 7.87 7.87 0 0.00% - 544,827 34.70 6.57 0 0
DBC 29.4 29.4 29.4 29.8 29.3 0 0.00% 4,908,100 9,839,273 626.71 285.44 9,400 570,900
DBD 57 56.9 57 57 56.2 -100 -0.18% 107,100 5,323,209 339.06 18.40 600 0
DBT 12.25 12.25 12.25 12.25 12 0 0.00% 500 251,500 16.02 13.72 0 0
DC4 13.85 13.6 14 14.2 13.6 -250 -1.81% 1,108,200 785,390 50.02 6.65 0 72,700
DCL 24.7 24.7 24.6 24.9 24.25 0 0.00% 1,000,200 1,804,113 114.91 29.23 0 0
DCM 33.9 34 33.9 34.35 33.9 +100 +0.29% 1,480,400 17,999,600 1,146.47 18.92 98,100 69,300
DGC 107 107.3 107.5 108.2 107.1 +300 +0.28% 653,400 40,750,224 2,595.56 13.98 7,400 144,800
DGW 40.5 40.1 40.75 40.85 40.1 -400 -0.99% 767,300 8,788,665 559.79 18.56 9,200 33,150
DHA 39.9 39.95 39.9 40 39.9 +50 +0.13% 30,200 588,307 37.47 6.76 15,500 0
DHC 32.9 32.85 33 33.2 32.7 -50 -0.15% 215,300 2,644,197 168.42 8.72 10,360 151,200
DHG 100.7 100.3 100.1 101 100.1 -400 -0.40% 13,100 13,113,831 835.28 12.89 300 600
DHM 7.49 7.45 7.46 7.49 7.45 -40 -0.53% 12,400 257,291 16.39 39.21 0 0
DIG 21.05 20.85 21.25 21.25 20.5 -200 -0.95% 16,329,400 12,715,414 809.90 106.92 39,700 303,430
DLG 1.97 1.99 1.97 2 1.97 +20 +1.02% 716,500 595,626 37.94 - 19,600 66,100
DMC 66 66.7 65.9 66.8 65.9 +700 +1.06% 2,900 2,316,322 147.54 14.87 0 0
DPG 49.1 48.9 49.15 49.8 48.8 -200 -0.41% 516,400 3,080,678 196.22 15.17 90,500 21,400
DPM 35.7 35.7 35.75 35.95 35.7 0 0.00% 1,394,900 13,970,633 889.85 34.66 20,600 149,400
DPR 45.6 46.05 45.8 46.4 45.65 +450 +0.99% 642,800 4,001,097 254.85 11.05 113,700 3,100
DQC 10.7 10.7 10.7 10.7 10.65 0 0.00% 10,700 294,871 18.78 - 300 0
DRC 26.9 26.85 26.9 27 26.8 -50 -0.19% 273,500 3,189,581 203.16 12.95 0 120
DRH 1.9 1.9 0 0.00% - 235,045 14.97 1,900.00 0 0
DRL 59 58.9 59 59 58.9 -100 -0.17% 7,600 559,550 35.64 10.26 0 0
DSC 16 16.25 16.6 16.6 15.85 +250 +1.56% 49,000 3,328,633 212.01 19.96 0 100
DSE 25.65 25.9 25.65 25.9 25.45 +250 +0.97% 514,300 8,547,000 544.39 33.94 111,500 500
DSN 52.7 52.6 53 53 52.5 -100 -0.19% 22,800 635,566 40.48 6.64 0 0
DTA 4.45 4.76 4.76 4.76 4.76 +310 +6.97% 124,000 85,965 5.48 64.32 0 0
DTL 10.75 10.75 10.75 10.75 10.75 0 0.00% 400 651,783 41.51 - 0 0
DTT 17 17 0 0.00% - 138,581 8.83 16.30 0 0
DVP 81.7 81.2 81.7 81.7 80.4 -500 -0.61% 15,400 3,248,000 206.88 9.82 500 1,700
DXG 16.95 16.6 17.15 17.2 16.6 -350 -2.06% 13,378,800 14,456,110 920.77 60.81 1,337,400 377,450
DXS 7.6 7.45 7.69 7.69 7.07 -150 -1.97% 2,201,000 4,314,318 274.80 - 1,596,900 287,400
DXV 3.97 4 4.08 4.08 3.83 +30 +0.76% 4,400 39,600 2.52 - 0 0
E1VFVN30 24.36 24.29 24.36 24.42 24.26 -70 -0.29% 509,600 - - - 2,100 420,500
EIB 20.35 20.3 20.45 20.6 20.2 -50 -0.25% 9,041,100 37,813,228 2,408.49 16.32 411,800 1,003,400
ELC 24.8 24.75 24.75 24.8 24.4 -50 -0.20% 321,800 2,061,429 131.30 18.99 0 27,400
EVE 10.85 10.8 10.75 10.85 10.75 -50 -0.46% 24,200 453,382 28.88 25.41 2,200 6,900
EVF 10.5 10.45 10.55 10.7 10.4 -50 -0.48% 7,780,100 7,947,913 506.24 12.31 172,600 678,200
EVG 6.5 6.51 6.55 6.79 6.51 +10 +0.15% 1,397,300 1,401,276 89.25 46.17 5,900 19,600
FCM 4.23 4.17 4.19 4.27 4.13 -60 -1.42% 139,600 192,765 12.28 12.12 1,500 6,000
FCN 14.2 14.15 14.3 14.4 14.15 -50 -0.35% 616,800 2,227,762 141.90 - 0 5,500
FDC 16.85 16.85 0 0.00% - 650,806 41.45 886.84 0 0
FIR 7.71 8.24 7.83 8.24 7.83 +530 +6.87% 1,003,000 529,381 33.72 27.74 3,200 28,500
FIT 4.17 4.19 4.17 4.28 4.15 +20 +0.48% 1,279,100 1,424,319 90.72 - 0 0
FMC 48 47.8 48 48.2 47.8 -200 -0.42% 61,700 3,125,589 199.08 11.60 1,700 300
FPT 130 130 130.1 132.2 130 0 0.00% 5,508,500 191,238,994 12,180.83 27.89 931,890 3,478,890
FRT 182.8 180 183.7 185.5 179.5 -2,800 -1.53% 528,800 24,523,630 1,562.01 - 32,000 128,700
FTS 50.6 49.65 50.9 50.9 49.65 -950 -1.88% 2,348,000 15,188,897 967.45 23.94 70,500 479,200
FUCTVGF3 16.8 16.8 0 0.00% - - - - 0 0
FUCTVGF4 16.9 16.9 0 0.00% - - - - 0 0
FUCTVGF5 13.7 13.7 0 0.00% - - - - 0 0
FUCVREIT 5.4 5.4 5.4 5.4 5.4 0 0.00% 200 - - - 0 0
FUEABVND 10.2 10.2 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 12.34 12.35 12.38 12.4 12.34 +10 +0.08% 23,100 - - - 300 23,000
FUEFCV50 11.44 11.54 12.17 12.17 11.52 +100 +0.87% 3,600 - - - 0 0
FUEIP100 9.65 9.79 9.18 9.79 9.18 +140 +1.45% 900 - - - 0 700
FUEKIV30 9.28 9.28 9.28 9.28 9.27 0 0.00% 1,600 - - - 500 100
FUEKIVFS 14.05 14.04 13.97 14.04 13.93 -10 -0.07% 5,400 - - - 5,100 5,300
FUEKIVND 12.33 12.34 12.27 12.34 12.26 +10 +0.08% 6,500 - - - 100 6,500
FUEMAV30 16.74 16.74 16.65 16.74 16.65 0 0.00% 600 - - - 200 300
FUEMAVND 13.76 13.76 13.76 13.76 13.76 0 0.00% 100 - - - 100 0
FUESSV30 17.25 17.25 17.25 17.3 17.22 0 0.00% 4,400 - - - 2,400 800
FUESSV50 20.94 20.73 20.92 20.92 20.72 -210 -1.00% 14,400 - - - 12,600 700
FUESSVFL 24 23.47 23.9 23.9 23.4 -530 -2.21% 245,100 - - - 300 221,000
FUETCC50 10.39 10.38 10.38 10.38 10.38 -10 -0.10% 8,000 - - - 0 0
FUEVFVND 32.9 32.63 32.95 32.95 32.63 -270 -0.82% 951,900 - - - 230,020 883,100
FUEVN100 18.88 18.55 18.88 18.88 18.5 -330 -1.75% 112,400 - - - 12,000 67,200
GAS 68.2 69.1 68.6 69.9 68.1 +900 +1.32% 2,797,200 161,878,699 10,310.75 13.90 396,110 70,860
GDT 23.15 23.35 23.2 23.45 23.2 +200 +0.86% 12,100 550,989 35.09 14.18 0 0
GEE 70.8 69.3 70.9 71 69.3 -1,500 -2.12% 552,700 21,136,500 1,346.27 27.89 2,100 75,700
GEG 13.8 14.35 13.9 14.45 13.85 +550 +3.99% 2,489,800 5,141,725 327.50 67.06 881,800 125,450
GEX 22.95 22.65 23.15 23.3 22.65 -300 -1.31% 3,692,800 19,466,085 1,239.88 58.38 352,600 556,200
GIL 17.7 17.45 17.75 17.9 17.4 -250 -1.41% 516,000 1,772,854 112.92 41.65 0 109,300
GMD 58 59.5 58.2 59.5 58.2 +1,500 +2.59% 1,748,700 25,001,442 1,592.45 8.26 676,000 512,230
GMH 8.05 8.05 8 8.05 8 0 0.00% 2,000 132,825 8.46 9.70 0 0
GSP 12.85 12.9 12.85 13 12.85 +50 +0.39% 77,700 791,793 50.43 9.14 0 0
GTA 11 11 11 11 11 0 0.00% 200 108,130 6.89 10.50 0 0
GVR 33.05 33.4 33.2 33.75 32.95 +350 +1.06% 4,240,900 133,600,000 8,509.55 68.87 600,200 656,500
HAG 12.45 12.5 12.45 12.6 12.4 +50 +0.4% 3,732,700 13,217,491 841.88 - 28,500 299,410
HAH 48.2 48.65 48.2 49.25 48.2 +450 +0.93% 974,400 5,903,341 376.01 14.68 44,800 19,800
HAP 4.75 4.77 4.75 4.8 4.44 +20 +0.42% 158,200 529,195 33.71 29.81 3,000 0
HAR 3.45 3.43 3.45 3.5 3.42 -20 -0.58% 116,500 328,196 20.90 9.12 0 0
HAS 7.9 7.9 0 0.00% - 61,620 3.92 192.68 0 0
HAX 16.35 16.05 16.45 16.45 16 -300 -1.83% 1,429,700 1,724,407 109.83 42.80 51,200 102,870
HCD 7.89 7.9 7.9 7.9 7.88 +10 +0.13% 31,800 291,975 18.60 5.63 0 0
HCM 32.3 31.75 32.35 32.4 31.75 -550 -1.70% 8,207,900 22,859,083 1,455.99 21.53 495,150 995,300
HDB 23.4 23.25 23.45 23.5 23.2 -150 -0.64% 5,957,600 81,260,162 5,175.81 6.68 226,100 162,420
HDC 26.85 26.9 27.5 27.6 26.8 +50 +0.19% 6,757,600 4,797,749 305.59 24.93 30,650 149,230
HDG 27.8 28 27.9 28.6 27.9 +200 +0.72% 4,423,500 9,417,283 599.83 12.87 173,700 95,600
HHP 9.18 9 9.15 9.2 8.95 -180 -1.96% 133,600 778,989 49.62 33.33 0 0
HHS 8.8 8.82 8.9 8.92 8.75 +20 +0.23% 1,855,100 3,245,636 206.73 8.46 43,400 257,100
HHV 12.55 12.5 12.65 12.75 12.5 -50 -0.40% 8,376,300 5,403,194 344.15 12.38 75,110 10,300
HID 2.76 2.74 2.76 2.77 2.74 -20 -0.72% 88,700 210,312 13.40 37.03 0 0
HII 4.59 4.62 4.61 4.62 4.54 +30 +0.65% 85,500 340,323 21.68 4.91 100 0
HMC 12.95 12.35 12.9 12.9 12.05 -600 -4.63% 31,100 337,155 21.47 15.94 0 0
HNA 24.7 24.7 24.7 24.7 24.3 0 0.00% 5,900 5,810,236 370.08 24.58 0 0
HPG 27.85 27.6 27.9 28.05 27.6 -250 -0.90% 18,741,700 176,536,506 11,244.36 24.71 368,300 1,738,390
HPX 4.6 4.54 4.63 4.63 4.5 -60 -1.30% 1,496,600 1,380,925 87.96 10.84 135,200 6,100
HQC 3.24 3.21 3.25 3.29 3.2 -30 -0.93% 3,340,900 1,850,884 117.89 291.82 17,700 129,200
HRC 37.5 39.95 37.6 40.05 37.6 +2,450 +6.53% 800 1,206,755 76.86 71.09 0 0
HSG 18.85 18.3 19.05 19.2 18.3 -550 -2.92% 11,525,900 11,363,976 723.82 389.36 25,500 1,474,700
HSL 4.19 4.18 4.19 4.22 4.12 -10 -0.24% 32,500 161,212 10.27 12.59 0 0
HT1 12.15 12.1 12.15 12.25 12.1 -50 -0.41% 431,700 4,617,238 294.09 263.04 0 15,300
HTG 49.1 48.9 49.1 49.2 48.9 -200 -0.41% 33,200 1,760,532 112.14 11.00 0 0
HTI 17.8 18 17.8 18.05 17.8 +200 +1.12% 26,200 449,086 28.60 7.83 0 11,000
HTL 29.5 29.5 29.6 29.6 29.4 0 0.00% 1,200 354,000 22.55 9.24 100 0
HTN 11.4 11.05 11.45 11.6 11.05 -350 -3.07% 544,900 984,736 62.72 16.92 36,700 98,100
HTV 9.2 9.45 9.45 9.45 9.45 +250 +2.72% 100 123,833 7.89 15.44 0 0
HU1 5.8 6 6 6 6 +200 +3.45% 900 60,000 3.82 - 0 0
HUB 18.15 18.15 18.2 18.4 18 0 0.00% 12,600 477,317 30.40 8.27 0 0
HVH 9.22 9.29 9.22 9.39 9.21 +70 +0.76% 135,100 377,590 24.05 34.54 0 21,800
HVN 28.9 28.4 28.9 29 28.3 -500 -1.73% 1,115,600 62,888,795 4,005.66 - 27,400 410
HVX 2.67 2.62 2.67 2.67 2.6 -50 -1.87% 21,200 108,796 6.93 - 0 0
ICT 13.9 13.65 13.9 13.95 13.65 -250 -1.80% 25,800 439,325 27.98 29.42 0 1,000
IDI 7.53 7.58 7.56 7.64 7.56 +50 +0.66% 368,000 2,070,649 131.89 29.84 25,900 5,100
IJC 15.8 15.2 15.95 15.95 15.2 -600 -3.80% 6,626,700 5,741,775 365.72 10.43 1,000 472,000
ILB 31.5 32.6 31.6 32.8 30.5 +1,100 +3.49% 18,300 842,693 53.67 9.83 0 100
IMP 47.4 48 47.6 48 46.8 +600 +1.27% 97,700 7,392,430 470.86 13.20 600 23,500
ITC 11.3 11.25 11.25 11.45 11.05 -50 -0.44% 715,000 1,079,269 68.74 13.84 0 80
ITD 14.1 14.15 14.1 14.15 14 +50 +0.35% 45,400 346,129 22.05 - 0 2,800
JVC 5.4 5.31 5.4 5.43 5.3 -90 -1.67% 611,600 597,376 38.05 11.35 200 13,700
KBC 29.75 29.45 29.9 29.95 29.45 -300 -1.01% 3,192,500 22,605,960 1,439.87 11.13 183,200 574,040
KDC 56 55.9 55.5 56.1 55.2 -100 -0.18% 527,600 16,200,173 1,031.86 100.90 26,900 43,600
KDH 33.2 32.6 33.35 33.35 32.6 -600 -1.81% 3,018,400 32,963,248 2,099.57 38.81 1,076,800 578,690
KHG 5.93 5.77 5.99 6.05 5.75 -160 -2.70% 8,164,500 2,593,241 165.17 103.04 158,210 958,000
KHP 10.85 11.4 10.9 11.55 10.9 +550 +5.07% 351,500 688,295 43.84 12.24 0 0
KMR 3.32 3.3 3.32 3.33 3.3 -20 -0.60% 34,100 187,697 11.96 20.89 0 0
KOS 38.65 38.65 38.65 38.9 38.6 0 0.00% 890,800 8,367,004 532.93 398.45 4,800 25,000
KPF 1.21 1.21 0 0.00% - 73,649 4.69 71.18 0 0
KSB 19.6 19.55 19.75 19.75 19.55 -50 -0.26% 1,275,800 2,237,374 142.51 24.38 21,500 6,400
L10 24.95 23.25 26.4 26.4 23.25 -1,700 -6.81% 1,700 227,618 14.50 8.79 0 0
LAF 19.35 19.35 19.35 19.35 19.2 0 0.00% 17,700 294,662 18.77 9.96 100 4,700
LBM 30.8 31 31 31 30 +200 +0.65% 196,100 1,240,000 78.98 4.96 23,200 0
LCG 10.6 10.55 10.65 10.7 10.5 -50 -0.47% 2,475,000 2,037,108 129.75 20.33 178,700 12,600
LDG 2.02 2.01 2.01 2.06 2 -10 -0.50% 1,103,900 514,977 32.80 - 115,800 0
LEC 5.77 5.77 0 0.00% - 150,597 9.59 - 0 0
LGC 69.5 69.5 0 0.00% - 13,403,406 853.72 19.50 0 0
LGL 3.13 3.07 3.22 3.22 3.07 -60 -1.92% 42,600 158,096 10.07 10.34 0 0
LHG 35.8 35.5 36 36.1 35.5 -300 -0.84% 47,900 1,775,426 113.08 13.19 0 3,400
LIX 31.85 31.8 31.7 32 31.7 -50 -0.16% 32,900 2,060,640 131.25 6.04 300 0
LM8 14.5 14.3 14.1 14.6 14.1 -200 -1.38% 2,900 134,258 8.55 14.19 0 0
LPB 34.7 35.4 34.7 35.85 34.4 +700 +2.02% 5,124,100 105,749,786 6,735.66 13.09 373,950 214,100
LSS 10.9 11 11.1 11.2 10.9 +100 +0.92% 826,500 943,158 60.07 27.71 0 0
MBB 24.3 23.9 24.4 24.4 23.9 -400 -1.65% 26,614,000 145,844,317 9,289.45 6.03 1,532,980 1,533,280
MCM 31.9 32 31.9 32.2 31.9 +100 +0.31% 9,400 3,520,000 224.20 10.45 0 0
MCP 30.3 30.5 30.3 30.5 30.3 +200 +0.66% 7,500 550,901 35.09 26.32 0 0
MDG 14 14 0 0.00% - 144,547 9.21 - 0 0
MHC 7.8 7.77 7.81 7.99 7.75 -30 -0.38% 25,300 321,731 20.49 12.57 0 5,400
MIG 17.3 17.45 17.3 17.5 17.3 +150 +0.87% 121,000 3,013,135 191.92 10.74 9,100 3,400
MSB 12.1 12 12.1 12.15 11.85 -100 -0.83% 8,535,600 31,200,000 1,987.26 5.17 9,300 59,400
MSH 58 58.6 58.3 59.3 58.3 +600 +1.03% 141,000 4,395,826 279.99 17.98 22,500 8,100
MSN 70.5 69.6 70.7 71.3 69.6 -900 -1.28% 6,175,200 105,299,795 6,706.99 236.73 908,440 1,205,250
MWG 62 61.8 62.2 62.5 61.4 -200 -0.32% 5,349,100 90,319,724 5,752.85 537.39 2,384,410 2,044,630
NAB 18.75 18.55 18.75 18.9 18.55 -200 -1.07% 3,754,400 24,533,313 1,562.63 7.49 2,514,610 197,430
NAF 21 20.85 21 21 20.7 -150 -0.71% 377,300 1,159,683 73.87 9.61 8,700 200
NBB 22.95 22.55 22.95 22.95 22.05 -400 -1.74% 18,200 2,258,603 143.86 1,252.78 0 300
NCT 114.3 113.1 113.4 113.6 113 -1,200 -1.05% 13,600 2,959,344 188.49 14.36 0 200
NHA 27.9 27.4 28.25 28.25 27.35 -500 -1.79% 768,000 1,210,382 77.09 195.71 1,000 12,900
NHH 14 13.85 14.1 14.1 13.85 -150 -1.07% 97,000 1,009,388 64.29 10.61 0 0
NHT 11 11.2 11 11.2 11 +200 +1.82% 1,300 268,841 17.12 - 0 0
NKG 16.15 15.7 16.4 16.45 15.7 -450 -2.79% 11,116,300 4,960,132 315.93 35.20 27,400 1,254,010
NLG 35.3 34.65 35.5 35.5 34.6 -650 -1.84% 3,820,100 13,342,859 849.86 29.19 489,400 878,980
NNC 28.55 28.55 28.8 28.8 28 0 0.00% 8,400 625,816 39.86 18.25 0 100
NO1 8.22 8.17 8.25 8.25 8.17 -50 -0.61% 14,000 196,080 12.49 11.59 0 600
NSC 82.2 82.5 81.9 82.5 81.8 +300 +0.36% 2,600 1,449,898 92.35 6.52 2,000 300
NT2 19.9 20.05 19.9 20.5 19.75 +150 +0.75% 658,100 5,771,914 367.64 12.97 16,300 229,320
NTL 17.95 17.6 18.05 18.1 17.6 -350 -1.95% 1,353,200 2,146,846 136.74 3.17 500 27,700
NVL 11.15 10.95 11.05 11.15 10.8 -200 -1.79% 19,036,400 21,353,645 1,360.10 35.21 1,040,000 632,020
NVT 8.1 7.91 8.03 8.09 7.9 -190 -2.35% 2,000 715,855 45.60 127.58 0 0
OCB 11.45 11.3 11.45 11.5 11.25 -150 -1.31% 4,118,300 27,863,417 1,774.74 7.09 659,300 1,021,780
OGC 5.2 5.15 5.2 5.21 5.15 -50 -0.96% 182,400 1,545,000 98.41 17.94 12,500 0
OPC 23.5 23 23 23 23 -500 -2.13% 2,500 1,473,171 93.83 14.08 0 0
ORS 13.8 13.65 13.8 13.9 13.65 -150 -1.09% 4,671,600 4,586,396 292.13 11.94 100 368,100
PAC 36.55 36.7 36.75 37.1 36.35 +150 +0.41% 133,800 1,705,512 108.63 16.45 200 9,600
PAN 26.45 26.7 26.55 26.95 26.55 +250 +0.95% 788,400 5,577,490 355.25 13.74 3,500 126,100
PC1 23.15 23.25 23.15 23.65 23.15 +100 +0.43% 1,709,700 8,315,179 529.63 57.41 10,000 25,700
PDN 123 131.6 131.6 131.6 129 +8,600 +6.99% 28,900 4,874,978 310.51 17.94 0 0
PDR 20.8 20.5 20.9 20.95 20.4 -300 -1.44% 7,501,000 17,899,372 1,140.09 20.44 1,622,700 207,100
PET 23.15 23.45 23.15 23.45 23.1 +300 +1.3% 706,200 2,502,634 159.40 23.15 0 300
PGC 15.6 15.75 15.6 15.8 15.6 +150 +0.96% 19,300 950,344 60.53 12.75 1,900 0
PGD 30 30 30.05 30.1 30 0 0.00% 2,500 2,969,919 189.17 11.74 300 2,500
PGI 23.8 23 23 23 23 -800 -3.36% 400 2,550,626 162.46 11.13 0 0
PGV 19.95 20 19.85 20.25 19.85 +50 +0.25% 24,200 22,469,361 1,431.17 21.10 800 300
PHC 5.56 5.53 5.56 5.56 5.52 -30 -0.54% 26,300 280,271 17.85 31.24 0 0
PHR 62.5 62.3 62.5 63.8 61.6 -200 -0.32% 967,800 8,441,600 537.68 14.46 317,200 205,900
PIT 6.78 6.6 6.78 6.78 6.51 -180 -2.65% 10,600 93,787 5.97 - 0 0
PJT 10.65 10.65 10.65 10.65 10.65 0 0.00% 400 265,002 16.88 14.67 0 0
PLP 4.89 4.89 4.9 4.9 4.87 0 0.00% 63,900 342,299 21.80 30.95 1,100 0
PLX 41.45 41.7 41.6 41.95 41.45 +250 +0.6% 1,315,700 52,983,696 3,374.76 24.44 96,600 78,910
PMG 7.91 7.91 0 0.00% - 366,520 23.35 152.12 0 0
PNC 19 20 19.25 20 19.25 +1,000 +5.26% 10,000 215,987 13.76 12.87 0 0
PNJ 87.9 88.2 87.9 89 87.9 +300 +0.34% 447,000 29,803,240 1,898.30 16.23 799,100 884,600
POW 12.1 12.9 12.2 12.9 12.2 +800 +6.61% 35,501,000 30,210,144 1,924.21 29.12 2,114,950 407,100
PPC 11.6 11.65 11.7 11.8 11.6 +50 +0.43% 465,500 3,735,142 237.91 9.82 27,500 58,300
PSH 1.77 1.77 0 0.00% - 223,321 14.22 4.39 0 0
PTB 58.5 58.4 58.6 59.1 58.4 -100 -0.17% 63,200 3,909,203 248.99 13.54 2,000 100
PTC 5.6 5.63 5.9 5.9 5.61 +30 +0.54% 41,100 181,239 11.54 18.10 0 0
PTL 2.66 2.65 2.66 2.69 2.65 -10 -0.38% 27,700 261,992 16.69 106.00 0 0
PVD 23.05 23.45 23.2 23.8 23.1 +400 +1.74% 5,765,100 13,035,386 830.28 28.95 139,900 997,030
PVP 16.15 16.1 16.15 16.3 16.1 -50 -0.31% 334,500 1,669,609 106.34 8.59 11,800 24,500
PVT 25.4 25.55 25.45 26 25.4 +150 +0.59% 1,124,800 9,096,123 579.37 9.03 10,400 102,600
QCG 12.3 12.3 12.35 12.4 12.2 0 0.00% 330,500 3,384,088 215.55 455.56 2,600 4,400
QNP 35 35 35 35 35 0 0.00% 2,100 1,414,348 90.09 12.28 0 0
RAL 117.7 118.6 118 118.6 117.8 +900 +0.76% 5,400 2,792,724 177.88 4.72 400 0
RDP 1.31 1.31 0 0.00% - 64,281 4.09 - 0 0
REE 70.8 71.3 70.5 72.1 70.5 +500 +0.71% 477,700 33,583,255 2,139.06 13.32 0 9,250
RYG 12.2 12.2 0 0.00% - 549,000 34.97 - 0 0
S4A 36 36.5 36 36.5 36 +500 +1.39% 2,200 1,540,300 98.11 11.21 0 0
SAB 51.6 51.1 51.6 51.9 51.1 -500 -0.97% 1,619,800 65,538,937 4,174.45 16.32 12,900 999,430
SAM 7.32 7.31 7.32 7.39 7.28 -10 -0.14% 323,600 2,777,515 176.91 152.29 0 1,520
SAV 20.35 20.5 20.55 20.55 20.5 +150 +0.74% 600 508,281 32.37 - 0 0
SBA 29.95 30 29.95 30.2 29.95 +50 +0.17% 33,800 1,814,648 115.58 10.35 0 0
SBG 13 13.15 13.05 13.3 12.95 +150 +1.15% 504,700 657,500 41.88 10.19 0 35,400
SBT 15.1 15.15 15.1 15.2 15 +50 +0.33% 1,937,900 12,667,769 806.86 26.58 30,100 52,900
SBV 9.09 9 8.88 9 8.88 -90 -0.99% 700 245,916 15.66 113.92 0 0
SC5 19 18.1 18.1 18.1 18.1 -900 -4.74% 6,600 271,201 17.27 8.28 0 0
SCR 6.64 6.49 6.7 6.7 6.49 -150 -2.26% 4,618,200 2,794,562 178.00 295.00 112,100 189,500
SCS 72.5 72.2 72.3 72.9 72 -300 -0.41% 218,400 6,850,840 436.36 15.57 2,400 67,800
SFC 25.65 25.65 0 0.00% - 288,173 18.35 11.52 0 0
SFG 10.7 11.05 11.2 11.2 11.05 +350 +3.27% 300 529,266 33.71 9.32 0 0
SFI 29.45 29.6 29.5 29.6 29.5 +150 +0.51% 200 685,448 43.66 6.82 0 0
SGN 88.5 86.5 88.1 88.4 85.4 -2,000 -2.26% 119,800 2,900,656 184.76 13.56 2,100 7,400
SGR 37.5 37.75 38 38.3 37.1 +250 +0.67% 16,300 2,265,000 144.27 22.21 0 200
SGT 19 19.85 19.15 20.2 19.15 +850 +4.47% 45,500 2,937,864 187.13 68.69 0 0
SHA 4.2 4.2 4.2 4.2 4.2 0 0.00% 600 140,476 8.95 11.35 0 0
SHB 11.25 11.6 11.25 11.7 11.1 +350 +3.11% 71,982,900 47,156,909 3,003.62 5.73 11,145,530 1,641,400
SHI 14.7 14.6 14.6 14.7 14.6 -100 -0.68% 241,700 2,363,121 150.52 143.14 0 4,400
SHP 36 35.6 35.3 35.6 35.3 -400 -1.11% 9,800 3,602,946 229.49 13.54 0 0
SIP 90.9 89.1 91.3 94.8 89.1 -1,800 -1.98% 1,339,300 18,758,526 1,194.81 19.48 143,620 87,800
SJD 14.8 14.8 14.8 14.8 14.75 0 0.00% 85,600 1,021,180 65.04 7.86 100 2,000
SJS 102 101 101 102 101 -1,000 -0.98% 3,700 11,503,645 732.72 62.08 200 100
SKG 11.9 11.8 12 12 11.75 -100 -0.84% 234,700 784,673 49.98 10.72 0 50,000
SMA 12.5 11.65 11.65 11.65 11.65 -850 -6.80% 2,000 237,111 15.10 19.85 0 0
SMB 41.75 41.8 41.75 41.8 41.4 +50 +0.12% 10,000 1,247,590 79.46 9.58 1,500 700
SMC 6 5.98 6 6.2 5.97 -20 -0.33% 627,700 440,169 28.04 - 300 100
SPM 11.3 11.8 11.3 11.8 11.3 +500 +4.42% 1,100 162,486 10.35 13.41 0 0
SRC 27.5 26 27.5 27.5 26 -1,500 -5.45% 3,600 729,648 46.47 24.81 0 0
SRF 10 9.98 9.95 9.98 9.9 -20 -0.20% 500 337,192 21.48 126.33 0 0
SSB 19.8 19.7 19.85 19.85 19.6 -100 -0.51% 1,512,100 56,046,500 3,569.84 13.56 24,300 210,200
SSC 36.25 36.25 0 0.00% - 481,102 30.64 9.56 0 0
SSI 27 26.8 27.1 27.45 26.8 -200 -0.74% 29,540,500 52,578,182 3,348.93 17.50 1,967,640 5,548,780
ST8 7.99 7.98 7.95 8.16 7.95 -10 -0.13% 450,800 205,253 13.07 55.42 0 0
STB 38.85 38.4 38.95 39.1 38.4 -450 -1.16% 6,627,800 72,392,283 4,610.97 9.38 247,600 799,380
STG 37.9 37.9 0 0.00% - 3,723,802 237.18 26.17 0 0
STK 25.8 25.75 25.55 25.8 25.5 -50 -0.19% 52,200 2,488,401 158.50 27.60 3,600 400
SVC 20.6 20.6 20.6 20.6 20.6 0 0.00% 200 1,372,373 87.41 47.91 0 0
SVD 3.3 3.35 3.3 3.35 3.12 +50 +1.52% 100,800 92,480 5.89 - 0 0
SVI 55.8 55.8 0 0.00% - 716,050 45.61 5.41 0 0
SVT 12.35 12.4 12.2 12.4 12.2 +50 +0.4% 300 214,656 13.67 7.53 0 0
SZC 44.55 44.3 45.1 45.4 44.3 -250 -0.56% 1,499,800 7,973,374 507.86 27.33 149,300 24,100
SZL 46 46 47.3 47.3 45.5 0 0.00% 7,400 1,257,849 80.12 15.16 0 0
TBC 39.2 38.55 40 40 38.55 -650 -1.66% 200 2,447,925 155.92 19.47 0 0
TCB 27.45 27.4 27.5 27.6 27.3 -50 -0.18% 7,945,400 193,576,938 12,329.74 5.37 2,280,400 2,227,700
TCD 2.88 2.89 2.85 2.96 2.81 +10 +0.35% 1,785,000 970,522 61.82 6.27 223,100 800
TCH 18 17.65 18.1 18.1 17.6 -350 -1.94% 4,819,200 11,794,010 751.21 15.86 41,300 185,300
TCI 9.34 9.1 9.34 9.34 9.1 -240 -2.57% 121,700 1,052,151 67.02 15.77 0 16,700
TCL 42 41.7 41.75 42.05 41.6 -300 -0.71% 90,700 1,257,607 80.10 11.30 4,700 5,300
TCM 41.55 41.2 41.4 41.6 40.95 -350 -0.84% 1,824,000 4,196,427 267.29 34.02 0 74,000
TCO 12 11.9 11.6 12 11.6 -100 -0.83% 193,800 372,715 23.74 31.99 0 0
TCR 3.22 3.22 0 0.00% - 146,269 9.32 - 0 0
TCT 17.6 17.9 17.65 18 17.6 +300 +1.7% 14,900 228,905 14.58 12.47 0 0
TDC 12.75 12.65 13 13 12.65 -100 -0.78% 671,300 1,265,000 80.57 - 8,500 32,400
TDG 4.07 4.09 4.07 4.12 4.04 +20 +0.49% 51,200 95,063 6.05 24.94 0 0
TDH 3.09 3.07 3.08 3.1 3.06 -20 -0.65% 188,600 345,844 22.03 - 3,300 0
TDM 53 52.9 53 53 52.9 -100 -0.19% 5,200 5,819,000 370.64 20.28 0 0
TDP 33.3 33.3 33.25 33.3 33 0 0.00% 122,000 2,937,801 187.12 59.36 0 0
TDW 59.4 59.4 0 0.00% - 504,900 32.16 9.37 0 0
TEG 6.42 6.45 6.49 6.49 6.4 +30 +0.47% 29,100 779,202 49.63 6.88 0 200
THG 57.5 57.7 57.5 57.9 57.2 +200 +0.35% 6,900 1,496,847 95.34 12.08 1,200 60
TIP 22.45 22.45 22.55 22.55 22.2 0 0.00% 383,800 1,459,426 92.96 8.39 5,500 0
TIX 37.1 37.1 37.1 37.1 37.1 0 0.00% 400 1,113,000 70.89 12.31 0 0
TLD 6.41 6.34 6.41 6.43 6.3 -70 -1.09% 92,400 492,880 31.39 96.06 0 520
TLG 60.3 59.7 60.3 60.3 59 -600 -1.00% 84,800 5,161,278 328.74 14.40 920 15,000
TLH 5.8 5.8 5.83 5.96 5.8 0 0.00% 600,400 651,456 41.49 165.71 19,500 0
TMP 66.1 67 67.6 67.7 66.6 +900 +1.36% 2,300 4,690,000 298.73 10.31 0 0
TMS 42.1 42.1 42.1 42.1 42.1 0 0.00% 700 7,129,060 454.08 48.67 0 0
TMT 13.7 14.65 13.7 14.65 13.7 +950 +6.93% 26,800 540,262 34.41 190.26 600 3,200
TN1 10.1 10.5 9.9 10.5 9.9 +400 +3.96% 1,300 573,640 36.54 10.23 0 0
TNC 32.05 33.95 33.95 33.95 33.95 +1,900 +5.93% 100 653,538 41.63 24.39 0 0
TNH 18.7 18.85 18.75 19 18.75 +150 +0.8% 296,300 2,717,817 173.11 13.17 5,800 59,780
TNI 2.27 2.27 2.27 2.28 2.26 0 0.00% 27,000 119,175 7.59 454.00 0 0
TNT 5.09 5.08 5.09 5.09 4.97 -10 -0.20% 45,400 259,080 16.50 16.93 0 0
TPB 16.35 16.25 16.4 16.4 16.2 -100 -0.61% 5,575,000 42,931,788 2,734.51 8.02 408,400 404,600
TPC 11.4 11 11.1 11.4 11 -400 -3.51% 24,100 247,687 15.78 - 0 0
TRA 75.6 75.6 0 0.00% - 3,133,661 199.60 13.66 0 0
TRC 77.1 80 77.2 80.5 76 +2,900 +3.76% 156,600 2,330,000 148.41 34.47 16,100 14,300
TSC 2.59 2.65 2.59 2.68 2.59 +60 +2.32% 680,000 521,676 33.23 - 0 0
TTA 12.75 12.75 12.75 12.95 12.65 0 0.00% 724,600 2,168,234 138.10 30.36 69,200 7,100
TTE 43.2 43.2 0 0.00% - 1,230,785 78.39 - 0 0
TTF 3.11 3.13 3.11 3.15 3.1 +20 +0.64% 885,800 1,287,001 81.97 - 127,000 0
TV2 33.35 34.3 33.4 34.7 33.4 +950 +2.85% 545,400 2,316,147 147.53 43.58 47,000 27,100
TVB 8.03 8.04 8.03 8.15 8.03 +10 +0.12% 60,900 901,260 57.41 14.26 500 900
TVS 20.35 19.9 20.3 20.5 19.85 -450 -2.21% 146,600 3,323,206 211.67 11.97 500 500
TVT 17.55 17.3 17.65 17.65 17.1 -250 -1.42% 4,300 363,300 23.14 31.06 0 0
TYA 17 17.45 17.3 18.1 17.3 +450 +2.65% 301,200 535,376 34.10 581.67 2,700 1,800
UIC 43.8 46.45 43.5 46.45 43.5 +2,650 +6.05% 700 371,600 23.67 7.71 0 0
VAF 19.55 19.55 20.9 20.9 19 0 0.00% 7,600 736,358 46.90 11.65 0 0
VCA 12.45 12.6 12.4 12.6 12.4 +150 +1.2% 6,800 191,360 12.19 26.25 0 0
VCB 67.3 66.8 67.8 67.8 66.8 -500 -0.74% 3,656,000 373,351,296 23,780.34 12.26 2,194,840 1,747,300
VCF 216.2 217.1 224.9 225 217.1 +900 +0.42% 2,000 5,770,330 367.54 12.82 0 0
VCG 20.9 20.5 21.05 21.1 20.5 -400 -1.91% 6,399,800 12,271,166 781.60 27.26 21,400 176,400
VCI 39.45 39.1 39.7 39.7 39.1 -350 -0.89% 8,146,800 28,077,690 1,788.39 34.69 1,812,760 154,910
VDP 37 36.3 37 37.5 35.9 -700 -1.89% 5,200 801,627 51.06 7.62 0 0
VDS 20.35 20.15 20.45 20.55 20.1 -200 -0.98% 1,345,900 4,896,450 311.88 12.92 39,100 103,500
VFG 70.4 70.3 70.4 71 70.1 -100 -0.14% 18,100 2,932,397 186.78 11.31 0 0
VGC 50.7 51.4 50.9 51.7 50.5 +700 +1.38% 858,400 23,045,190 1,467.85 18.92 87,300 31,500
VHC 67.4 68.1 68.3 69.1 67.6 +700 +1.04% 1,075,500 15,285,260 973.58 13.63 29,800 189,900
VHM 47.8 47.3 47.6 48.75 46.8 -500 -1.05% 12,239,500 194,280,588 12,374.56 6.17 965,690 1,313,300
VIB 20.5 20.4 20.7 20.7 20.35 -100 -0.49% 4,846,400 60,774,207 3,870.97 6.12 240,800 100
VIC 52.1 51.3 52.1 52.7 51.1 -800 -1.54% 6,017,000 196,153,838 12,493.88 90.80 1,337,070 557,660
VID 5.44 5.25 5.3 5.3 5.25 -190 -3.49% 2,100 214,389 13.66 10.17 1,000 0
VIP 14.6 14.55 14.7 14.75 14.5 -50 -0.34% 263,900 996,252 63.46 13.48 10,000 4,500
VIX 12.3 12.2 12.45 12.5 12.1 -100 -0.81% 32,914,800 17,793,861 1,133.37 8.45 133,400 305,680
VJC 99.1 98.4 99.1 99.4 97.5 -700 -0.71% 625,400 53,294,555 3,394.56 230.99 3,100 62,700
VMD 17 16.75 16.95 17 16.75 -250 -1.47% 13,000 258,624 16.47 9.64 0 0
VND 14.9 15.2 15 15.25 14.75 +300 +2.01% 28,960,400 23,138,959 1,473.82 9.15 633,010 575,290
VNE 2.94 2.98 2.94 3 2.94 +40 +1.36% 123,700 244,525 15.57 - 1,000 600
VNG 8 7.95 8 8.01 7.95 -50 -0.63% 9,500 773,349 49.26 233.82 400 0
VNL 20.65 20.65 20.9 20.9 19.8 0 0.00% 14,300 292,001 18.60 7.99 1,000 100
VNM 63 62.5 63.1 63.1 62.5 -500 -0.79% 3,281,900 130,622,215 8,319.89 16.46 750,800 1,027,560
VNS 10.35 10.45 10.35 10.45 10.35 +100 +0.97% 21,600 709,129 45.17 4.72 0 300
VOS 15.7 15.75 15.75 15.85 15.7 +50 +0.32% 1,168,800 2,205,000 140.45 14.19 0 0
VPB 20.2 19.8 20.25 20.3 19.8 -400 -1.98% 25,977,100 157,091,687 10,005.84 13.82 2,785,300 3,271,500
VPD 26.45 26.45 26.4 26.45 26.3 0 0.00% 3,600 2,819,296 179.57 14.80 0 0
VPG 12.25 12.35 12.3 12.45 12.2 +100 +0.82% 302,700 1,091,935 69.55 56.14 46,500 1,600
VPH 6.59 6.43 6.6 6.6 6.43 -160 -2.43% 137,800 613,151 39.05 - 0 0
VPI 56.7 56.8 56.7 57 56.2 +100 +0.18% 2,584,500 18,178,816 1,157.89 27.69 868,160 19,200
VPS 9.45 9 9 9 9 -450 -4.76% 3,100 220,147 14.02 16.22 0 3,100
VRC 14.8 14.5 14.5 15.25 14.3 -300 -2.03% 65,100 725,000 46.18 3,625.00 200 0
VRE 18.7 18.45 18.7 18.8 18.4 -250 -1.34% 12,489,700 41,924,275 2,670.34 9.51 2,153,300 1,699,340
VSC 17.55 17.75 17.6 17.8 17.6 +200 +1.14% 912,000 5,090,644 324.24 21.03 500 4,100
VSH 54 53.2 53.5 53.5 53 -800 -1.48% 800 12,568,034 800.51 12.64 0 100
VSI 18.8 19.4 17.8 19.4 17.8 +600 +3.19% 200 256,080 16.31 9.75 0 100
VTB 10.2 10.2 10.2 10.2 10.2 0 0.00% 100 110,206 7.02 10.20 0 0
VTO 15.1 15 15.1 15.45 15 -100 -0.66% 437,600 1,198,000 76.31 21.25 13,100 10,700
VTP 140 147 140.6 149 140.6 +7,000 +5% 460,600 17,902,107 1,140.26 55.43 16,050 4,800
YBM 17.2 16.5 17.6 17.6 16 -700 -4.07% 37,200 235,948 15.03 17.61 0 0
YEG 14.7 15.15 14.7 15.35 14.5 +450 +3.06% 2,023,600 2,905,801 185.08 26.81 123,200 0
合計 5,309,362,137 338,175.93 62,963,000 60,959,900
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