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

2026/10/23 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 1,774.15
+13.52/+0.77%
売買高（相対取引を含む） 777,197,613 株
（前日比 +15.64%）
値上がり銘柄数 156
値下がり銘柄数 160
変わらず銘柄数 114
総銘柄数 430
売買代金（相対取引を含む） 16,942,032 百万VND
（前日比 +10.73%）
前日終値 1760.63 (10/22) 
始値 1757.60
高値 1775.19
安値 1750.83
年初来高値 1,927.94 (05/18) 
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) 65,630,140 86,393,570 -20,763,430
VNX Allshare 2,817.11 +25.75 +0.92% VNSML 1,260.09 +3.46 +0.28% VN50Growth 1,000.56 +7.81 +0.79%
VN30 1,907.09 +14.11 +0.75% VNALL 1,791.36 +16.51 +0.93% VN Diamond 2,211.59 +2.92 +0.13%
VNMID 1,887.21 +9.00 +0.48% VNFIN Lead 2,801.88 +37.12 +1.34% VNMITECH 791.74 +0.06 +0.01%
VN100 1,814.59 +17.35 +0.97% VNFIN Select 2,883.36 +51.34 +1.81% VNDIVIDEND 855.78 -5.63 -0.65%
VNSHINE 805.32 -0.11 -0.01%
産業トレンド
-0.44 -0.02 -0.18 +0.77 -0.40 -0.32
-0.40 -0.13 +0.12 -0.40 +0.06 - -
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（2026/10/23 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 7.31 7.24 7.3 7.3 7.21 -70 -0.96% 964,300 2,850,697 172.77 7.49 52,900 25,400
AAM 7.42 7.8 7.92 7.92 7.8 +380 +5.12% 1,900 81,519 4.94 46.43 0 0
AAN 15.65 15.65 15.65 15.7 15.6 0 0.00% 266,500 1,434,322 86.93 12.62 0 0
AAT 2.1 2.09 2.1 2.13 2.03 -10 -0.48% 15,500 148,012 8.97 6.24 0 0
ABR 10.5 0 0 0.00% - 210,000 12.73 - 0 0
ABS 2.9 2.9 2.9 2.91 2.86 0 0.00% 85,500 232,000 14.06 - 0 0
ABT 49.9 49.9 50.3 50.3 49.9 0 0.00% 1,700 587,685 35.62 4.43 0 0
ACB 20.5 21.3 20.5 21.3 20.2 +800 +3.9% 40,992,200 123,634,188 7,492.98 7.05 7,978,700 30,912,790
ACC 3.84 3.8 3.84 3.84 3.73 -40 -1.04% 197,000 399,000 24.18 7.66 0 0
ACG 29.6 30 29.65 30.5 29.3 +400 +1.35% 8,000 4,523,638 274.16 8.98 100 100
ACL 11 11 11.05 11.05 10.8 0 0.00% 2,900 551,749 33.44 16.11 0 0
ADG 7.52 7.51 7.05 7.51 7.05 -10 -0.13% 13,900 160,568 9.73 8.54 0 0
ADP 24 24 24 24.2 24 0 0.00% 2,800 552,956 33.51 7.23 200 0
ADS 7.7 7.71 7.7 7.71 7.63 +10 +0.13% 37,100 589,003 35.70 6.09 0 0
AFX 10.3 10 10.25 10.25 10 -300 -2.91% 105,200 350,000 21.21 7.40 0 0
AGG 9.5 9.49 9.55 9.55 9.34 -10 -0.11% 82,200 1,721,296 104.32 4.07 0 640
AGR 11.55 11.6 11.6 11.65 11.45 +50 +0.43% 135,500 2,807,278 170.14 20.64 8,600 200
ANT 15.3 15.45 15 15.6 15 +150 +0.98% 16,400 545,228 33.04 2.63 0 0
ANV 18.9 19.05 19 19.6 18.7 +150 +0.79% 1,446,100 5,072,172 307.40 5.07 58,100 57,200
APG 4.18 4.08 4.2 4.2 4.06 -100 -2.39% 99,100 912,378 55.30 170.00 3,200 5,000
APH 7.15 7.11 7.1 7.17 7.1 -40 -0.56% 110,500 1,734,017 105.09 10.60 0 1,400
ASG 15.8 0 0 0.00% - 1,434,398 86.93 - 0 0
ASM 4.6 4.73 4.58 4.73 4.58 +130 +2.83% 483,800 1,926,028 116.73 47.30 33,000 3,600
ASP 16.05 17.1 16.1 17.15 16.1 +1,050 +6.54% 270,600 638,506 38.70 45.72 200 100
AST 59.3 59.3 59.3 59.3 59.3 0 0.00% 1,100 3,202,196 194.07 11.07 800 0
BAF 31.5 31.5 31.2 31.75 30.9 0 0.00% 3,392,600 11,491,985 696.48 63.13 267,000 429,200
BCE 6.31 6.29 6.39 6.39 6.2 -20 -0.32% 141,100 264,179 16.01 2.46 0 0
BCM 40.8 41.65 40.75 41.9 40.75 +850 +2.08% 1,298,500 43,107,750 2,612.59 12.82 222,900 156,150
BFC 58.4 57.7 58.4 58.4 57 -700 -1.20% 102,800 3,298,593 199.91 11.83 0 30,000
BHN 27.35 0 0 0.00% - 6,339,730 384.23 - 0 0
BIC 19.3 19.2 19.3 19.3 19 -100 -0.52% 22,500 3,879,687 235.13 7.05 0 0
BID 33.8 34.25 33.8 34.4 33.65 +450 +1.33% 3,553,400 266,404,359 16,145.72 9.08 545,700 590,940
BKG 2.01 2.01 2.01 2.02 1.96 0 0.00% 40,700 143,934 8.72 14.26 0 0
BMC 10 10.15 10 10.15 9.8 +150 +1.5% 8,200 125,785 7.62 15.96 0 0
BMI 14 14 13.8 14 13.75 0 0.00% 96,600 2,107,667 127.74 9.53 0 26,700
BMP 138.1 138.6 138.1 139.3 138.1 +500 +0.36% 27,800 11,345,926 687.63 9.23 0 5,600
BRC 11.35 11.2 11.3 11.4 11.2 -150 -1.32% 2,400 138,600 8.40 6.67 0 0
BSI 26.85 26.85 26.85 27.2 26.8 0 0.00% 282,700 7,246,857 439.20 13.34 43,000 19,400
BSR 29.2 29.05 29.5 30 28.9 -150 -0.51% 7,071,600 145,462,056 8,815.88 27.93 135,520 449,400
BTP 6.66 6.66 6.77 6.77 6.65 0 0.00% 27,500 402,834 24.41 9.46 0 16,800
BTT 38.05 0 0 0.00% - 513,675 31.13 - 0 0
BVB 10.5 10.65 10.45 10.65 10.35 +150 +1.43% 1,842,700 6,824,733 413.62 15.24 324,500 67,600
BVH 69 69 69 69.7 68.4 0 0.00% 504,100 51,220,271 3,104.26 18.06 13,400 66,300
BWE 42.4 42.05 42 42.05 41.85 -350 -0.83% 9,000 10,569,142 640.55 11.24 0 100
C32 15.45 15.45 15.45 15.45 15.45 0 0.00% 100 464,401 28.15 8.85 0 0
C47 8 8 8 8 7.9 0 0.00% 3,400 290,738 17.62 5.56 0 0
CCC 5.75 5.67 5.75 5.75 5.5 -80 -1.39% 3,800 232,782 14.11 5.75 0 0
CCI 16.55 0 0 0.00% - 387,074 23.46 - 0 0
CCL 3.12 3.12 3.12 3.12 3.07 0 0.00% 12,300 204,479 12.39 7.27 0 900
CDC 22.6 22.7 22.6 23 22.25 +100 +0.44% 258,900 2,395,879 145.20 64.12 4,100 15,600
CHP 26.2 26.3 26.2 26.35 26.15 +100 +0.38% 2,100 4,146,407 251.30 9.46 0 0
CIG 6.5 6.57 6.4 6.57 6.23 +70 +1.08% 36,000 335,332 20.32 2.95 0 0
CII 14.05 13.95 14.05 14.25 13.8 -100 -0.71% 10,133,300 9,374,195 568.13 71.17 193,000 133,100
CKG 5.55 5.52 5.5 5.6 5.5 -30 -0.54% 21,900 893,178 54.13 8.02 0 0
CLC 54 54 54 54 54 0 0.00% 800 1,415,209 85.77 7.77 0 0
CLL 26.8 26.85 26.9 26.9 26.55 +50 +0.19% 5,300 912,900 55.33 9.72 0 0
CLW 48 0 0 0.00% - 624,000 37.82 - 0 0
CMG 20.15 19.75 20.15 20.15 19.65 -400 -1.99% 368,300 4,599,615 278.76 11.13 6,350 123,140
CMV 7.55 0 0 0.00% - 137,077 8.31 - 0 0
CMX 4.5 4.5 4.5 4.53 4.49 0 0.00% 52,300 458,545 27.79 6.82 0 0
CNG 19.5 19.4 18.7 19.45 18.7 -100 -0.51% 4,800 680,926 41.27 12.56 0 0
COM 30.95 0 0 0.00% - 437,033 26.49 - 0 0
CRC 5.09 5.02 5.1 5.1 5.02 -70 -1.38% 528,800 535,634 32.46 5.64 13,300 3,700
CRE 4.81 4.89 4.96 4.97 4.48 +80 +1.66% 385,500 2,267,388 137.42 30.95 31,900 600
CRV 23 0 0 0.00% - 15,810,197 958.19 - 0 0
CSM 12 12.05 11.9 12.05 11.6 +50 +0.42% 290,800 1,248,684 75.68 29.32 0 6,700
CSV 23.85 24.35 23.75 24.75 23.75 +500 +2.1% 713,300 2,690,673 163.07 14.31 2,300 5,800
CTD 65.5 67 65.3 67.8 65.3 +1,500 +2.29% 593,300 7,492,156 454.07 9.50 94,900 35,500
CTF 18.65 17.6 18.6 18.6 17.6 -1,050 -5.63% 179,500 1,683,508 102.03 185.26 2,500 16,500
CTG 30.55 30.95 30.5 31 30.3 +400 +1.31% 8,481,600 240,386,937 14,568.91 6.95 2,025,300 220,100
CTI 16.75 16.4 16.65 16.65 16.2 -350 -2.09% 306,500 1,136,518 68.88 7.27 19,000 0
CTR 68.9 68.9 69.3 69.5 68.6 0 0.00% 103,000 8,826,747 534.95 13.14 10,100 5,300
CTS 21.65 21.95 21.7 22.15 21.5 +300 +1.39% 1,660,000 5,975,776 362.17 8.08 178,400 94,100
CVT 26.8 0 0 0.00% - 983,316 59.59 - 0 0
D2D 21.55 21.6 21.6 21.65 21.5 +50 +0.23% 24,100 653,610 39.61 2.87 0 0
DAH 2.59 2.46 2.59 2.59 2.46 -130 -5.02% 75,400 207,132 12.55 - 0 0
DAT 8.2 7.65 7.7 7.7 7.65 -550 -6.71% 1,200 529,597 32.10 7.37 0 0
DBC 16.05 16.45 15.95 16.55 15.9 +400 +2.49% 3,530,700 7,090,715 429.74 4.20 362,100 91,200
DBD 46.75 46.45 45.6 46.45 45.6 -300 -0.64% 400 4,389,026 266.00 17.37 0 0
DBT 13.15 0 0 0.00% - 288,869 17.51 - 0 0
DC4 6.23 6.25 6.26 6.35 6.22 +20 +0.32% 14,600 687,678 41.68 3.08 0 0
DCL 49.5 47.95 49.5 49.5 46.35 -1,550 -3.13% 531,300 3,502,317 212.26 179.59 0 0
DCM 35.25 35.5 35.25 35.9 34.75 +250 +0.71% 2,943,700 18,793,700 1,139.01 11.08 529,400 329,400
DGC 33.8 33.7 33.65 33.75 33.5 -100 -0.30% 208,100 12,798,533 775.67 4.55 1,600 14,500
DGW 45.7 46.2 45.7 46.8 45.7 +500 +1.09% 1,254,900 10,319,278 625.41 18.54 107,000 269,100
DHA 55.1 54 53.7 56.3 53.7 -1,100 -2.00% 21,900 794,938 48.18 7.24 0 8,200
DHC 38.75 38.6 38.5 38.7 37.15 -150 -0.39% 431,400 4,101,235 248.56 9.68 12,400 82,420
DHG 88 87.9 87.7 87.9 87.6 -100 -0.11% 4,400 11,492,580 696.52 13.93 0 0
DHM 6.83 6.89 6.89 6.89 6.89 +60 +0.88% 100 237,951 14.42 41.26 0 0
DIG 10.15 10.15 10.1 10.25 10 0 0.00% 5,241,700 8,568,557 519.31 10.27 227,000 75,200
DLG 1.95 1.95 1.95 1.98 1.93 0 0.00% 580,800 583,654 35.37 1.60 25,900 21,300
DMC 55.6 55.6 55.6 55.6 55.6 0 0.00% 400 1,930,847 117.02 11.45 0 0
DMX 75.9 75.9 75 75.9 74.8 0 0.00% 50,200 96,220,100 5,831.52 14.41 30,000 13,100
DPG 30.4 30.8 30.3 31 29.9 +400 +1.32% 1,058,400 3,652,483 221.36 9.60 40,300 84,200
DPM 21.85 21.65 21.75 22 21.6 -200 -0.92% 2,362,200 14,720,377 892.14 15.17 138,400 25,350
DPR 38.35 37.95 38.35 38.6 37.95 -400 -1.04% 213,200 3,297,321 199.84 11.41 25,300 1,500
DQC 9.28 0 0 0.00% - 255,739 15.50 - 0 0
DRC 9.53 9.53 9.49 9.59 9.45 0 0.00% 108,600 1,471,711 89.19 12.43 0 0
DRH 1.07 0 0 0.00% - 132,367 8.02 - 0 0
DRL 41.45 0 0 0.00% - 393,775 23.87 - 0 0
DSC 9.74 9.78 9.56 9.79 9.56 +40 +0.41% 6,700 2,722,388 164.99 7.71 0 0
DSE 19.55 19.95 19.55 20.05 19.5 +400 +2.05% 550,800 8,543,584 517.79 26.67 85,700 136,000
DSN 36.6 36.7 36.6 36.7 36.6 +100 +0.27% 5,200 443,446 26.88 6.44 0 0
DTA 3.42 3.65 3.44 3.65 3.42 +230 +6.73% 22,900 71,191 4.31 331.82 0 0
DTL 11.25 11.5 11.3 11.5 11.25 +250 +2.22% 1,300 697,256 42.26 - 0 0
DTT 18.4 18.5 18.5 18.5 18.5 +100 +0.54% 500 150,809 9.14 11.27 0 0
DVP 75 74.7 74.6 75 74.6 -300 -0.40% 7,000 2,988,000 181.09 8.84 0 0
DXG 10.6 10.45 10.5 10.65 10.45 -150 -1.42% 6,278,200 13,251,697 803.13 48.83 40,200 410,200
DXS 5.26 5.2 5.22 5.29 5.15 -60 -1.14% 2,468,300 3,011,336 182.51 8.83 104,800 605,700
DXV 2.99 2.99 2.99 2.99 2.99 0 0.00% 300 29,601 1.79 36.46 0 0
E1VFVN30 33.98 34.41 33.95 34.41 33.75 +430 +1.27% 231,000 - - - 72,900 58,000
ECO 20.2 0 0 0.00% - 606,000 36.73 - 0 0
EIB 16.95 17.85 16.9 18.1 16.9 +900 +5.31% 20,063,400 33,249,563 2,015.13 29.26 2,201,500 579,000
ELC 11.8 11.45 11.8 11.8 11.45 -350 -2.97% 599,300 1,348,216 81.71 8.83 18,200 13,800
EVE 8.6 8.6 8.5 8.6 8.48 0 0.00% 15,600 361,026 21.88 9.21 14,600 100
EVF 12 11.95 12 12.15 11.85 -50 -0.42% 1,591,400 9,088,761 550.83 10.64 174,800 107,300
EVG 3.97 3.9 3.95 3.95 3.85 -70 -1.76% 714,800 881,446 53.42 10.66 1,500 3,300
FCM 2.89 2.84 2.88 2.89 2.84 -50 -1.73% 22,500 131,284 7.96 7.78 0 0
FCN 10.9 10.8 10.9 10.95 10.7 -100 -0.92% 601,700 1,700,341 103.05 53.73 122,700 18,400
FDC 24 0 0 0.00% - 927,120 56.19 - 0 0
FIR 2.92 2.91 2.92 2.95 2.83 -10 -0.34% 63,200 205,649 12.46 103.93 0 0
FIT 2.97 2.94 2.98 3.03 2.9 -30 -1.01% 517,300 999,403 60.57 24.92 0 0
FMC 36.35 36.5 36.6 36.6 36.3 +150 +0.41% 48,800 2,386,694 144.65 6.85 3,000 10,600
FPT 57.4 57 57.2 57.2 56.6 -400 -0.70% 7,090,600 97,716,606 5,922.22 10.93 1,632,130 4,205,910
FRT 151.5 150 150.5 154 148.2 -1,500 -0.99% 469,500 26,822,258 1,625.59 32.24 172,000 140,900
FTS 19.25 19.15 19.2 19.45 19.15 -100 -0.52% 832,700 7,294,537 442.09 16.49 116,600 18,100
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.11 0 0 0.00% - - - - 0 0
FUEABVND 10.1 0 0 0.00% - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - 0 0
FUEDCMID 11.79 11.8 11.75 11.8 11.55 +10 +0.08% 1,900 - - - 200 100
FUEFCV50 15.17 15.65 15.3 15.65 15.3 +480 +3.16% 1,800 - - - 0 0
FUEIP100 11.91 11.16 11.63 11.63 11.16 -750 -6.30% 1,800 - - - 0 0
FUEKIV30 12.94 13 12.9 13 12.9 +60 +0.46% 400 - - - 2,400 100
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUEKIVND 12.06 12 12.07 12.07 11.92 -60 -0.50% 600 - - - 3,200 600
FUEMAV30 23.42 23.55 23.42 23.55 22.97 +130 +0.56% 2,100 - - - 5,000 400
FUEMAVND 13.96 14.03 13.76 14.03 13.76 +70 +0.5% 300 - - - 100 200
FUEMITEC 11 0 0 0.00% - - - - 0 0
FUEPHVNS 9.36 9.31 9.33 9.33 9.29 -50 -0.53% 2,500 - - - 0 0
FUESSV30 23.85 24.13 23.27 24.13 23.27 +280 +1.17% 50,300 - - - 17,100 12,100
FUESSV50 28.38 28.67 28.78 28.78 28.6 +290 +1.02% 500 - - - 100 100
FUESSVFL 28.47 28.99 28.21 28.99 28.21 +520 +1.83% 78,300 - - - 500 2,000
FUETCC50 13.92 14.02 13.92 14.03 13.92 +100 +0.72% 1,800 - - - 0 0
FUETPVND 9.67 0 0 0.00% - - - - 0 0
FUEVFVND 32.94 32.9 32.91 32.91 32.55 -40 -0.12% 99,000 - - - 20 12,700
FUEVN100 24.6 25.2 24.6 25.2 24.6 +600 +2.44% 89,300 - - - 71,900 7,000
FUEVN50G 11.6 11.65 11.63 11.65 11.63 +50 +0.43% 200 - - - 0 0
GAS 78.1 78.3 79.5 80 78.1 +200 +0.26% 775,000 188,933,966 11,450.54 16.85 35,800 173,700
GDT 15.9 15.8 15.9 15.9 15.8 -100 -0.63% 2,800 427,438 25.91 5.40 0 0
GEE 73 72.5 73 74.9 70.9 -500 -0.68% 2,528,900 46,436,193 2,814.31 8.13 144,900 16,870
GEG 12.05 12.1 12.05 12.15 12 +50 +0.41% 63,000 5,235,870 317.33 6.96 2,300 100
GEL 28.55 28.75 28.7 28.8 28.4 +200 +0.7% 1,752,800 25,587,500 1,550.76 47.29 124,400 10,200
GEX 23.65 24.1 23.6 24.15 23.45 +450 +1.9% 10,227,200 31,534,160 1,911.16 14.71 196,200 591,100
GHC 25.35 25.3 25.35 25.35 24.8 -50 -0.20% 3,400 1,205,861 73.08 7.51 0 0
GIL 8.11 8.67 8.05 8.67 8.05 +560 +6.91% 318,600 880,839 53.38 27.26 5,000 300
GMD 57.5 57.1 57.4 57.4 56.3 -400 -0.70% 1,895,100 37,077,165 2,247.10 14.87 311,180 817,900
GMH 6.26 6.26 6.35 6.35 6.06 0 0.00% 600 103,290 6.26 5.80 0 0
GSP 10.3 10.25 10.3 10.3 10.15 -50 -0.49% 67,700 761,251 46.14 7.87 0 0
GTA 7.32 0 0 0.00% - 71,956 4.36 - 0 0
GVR 31.9 31.75 32 32.25 31.75 -150 -0.47% 1,585,300 127,000,000 7,696.97 25.40 0 0
HAG 14.7 14.7 14.7 14.8 14.6 0 0.00% 2,015,400 18,630,769 1,129.14 - 199,700 131,100
HAH 50.9 51.3 50.9 51.5 50.8 +400 +0.79% 524,600 9,841,413 596.45 7.51 39,400 5,700
HAP 7.18 7.15 6.71 7.18 6.71 -30 -0.42% 8,000 793,237 48.07 - 0 0
HAR 2.54 2.54 2.54 2.55 2.48 0 0.00% 43,000 243,038 14.73 14.19 0 0
HAS 8.9 9.52 9.52 9.52 9.52 +620 +6.97% 3,000 74,256 4.50 - 3,000 0
HAX 8.55 8.55 8.57 8.58 8.52 0 0.00% 56,900 918,609 55.67 294.83 0 1,000
HCD 6 5.96 5.98 6 5.89 -40 -0.67% 33,900 275,339 16.69 11.00 0 0
HCM 24.1 24 23.8 24.25 23.65 -100 -0.41% 3,626,600 32,926,700 1,995.56 16.35 219,300 44,280
HDB 22.35 22.55 22.3 22.55 22 +200 +0.89% 12,103,900 146,729,675 8,892.71 6.29 3,519,400 1,084,200
HDC 11.65 11.8 11.6 12.25 11.55 +150 +1.29% 3,209,700 2,710,607 164.28 3.32 459,200 86,140
HDG 15.45 15.55 15.55 15.6 15.4 +100 +0.65% 928,300 6,328,187 383.53 7.47 122,000 17,000
HHP 17.3 17.2 17.3 17.35 16.95 -100 -0.58% 550,600 1,585,491 96.09 34.47 23,000 26,900
HHS 9.42 9.52 9.42 9.55 9.32 +100 +1.06% 1,446,600 4,112,506 249.24 1.08 239,500 3,600
HHV 9.74 9.66 9.71 9.71 9.56 -80 -0.82% 3,042,100 5,549,785 336.35 7.78 232,200 18,700
HID 4.92 4.84 4.95 4.95 4.6 -80 -1.63% 464,900 371,501 22.52 - 9,000 100
HII 10.3 10.2 10.35 10.4 10.15 -100 -0.97% 274,600 751,363 45.54 14.80 43,730 0
HMC 10.9 10.9 10.85 10.9 10.85 0 0.00% 4,300 297,570 18.03 9.53 0 0
HNA 21 21 21 21 21 0 0.00% 11,500 4,939,876 299.39 10.38 0 0
HPA 27.35 27.05 27.3 27.35 27 -300 -1.10% 39,600 7,709,250 467.23 4.63 2,500 1,700
HPG 21.25 20.95 21.2 21.25 20.95 -300 -1.41% 12,949,000 176,880,107 10,720.01 10.62 693,750 3,775,270
HPX 3.78 3.8 3.79 3.83 3.77 +20 +0.53% 616,300 1,155,841 70.05 9.79 0 5,400
HQC 1.97 1.98 1.96 1.99 1.96 +10 +0.51% 1,324,300 1,240,667 75.19 16.23 28,100 52,800
HRC 36.5 34 33.95 34 33.95 -2,500 -6.85% 9,100 1,027,025 62.24 29.23 0 0
HSG 10.95 11.05 11 11.05 10.8 +100 +0.91% 3,652,600 8,920,253 540.62 9.72 320,100 125,700
HSL 7.52 7.54 7.65 7.65 7.41 +20 +0.27% 675,100 290,798 17.62 - 5,200 6,000
HT1 13.4 13.55 13.4 13.75 13.3 +150 +1.12% 843,900 5,170,543 313.37 18.90 0 0
HTG 34.6 34.6 34.8 34.8 34.5 0 0.00% 17,500 1,494,803 90.59 4.62 0 0
HTI 18.7 18.8 18.75 18.9 18.7 +100 +0.53% 5,600 469,045 28.43 2.82 0 0
HTL 19.8 19.55 19.8 19.8 19.3 -250 -1.26% 3,200 234,600 14.22 9.44 0 0
HTN 7.75 7.73 7.81 7.81 7.64 -20 -0.26% 449,000 1,033,303 62.62 38.84 14,000 7,700
HTV 13.15 0 0 0.00% - 172,318 10.44 - 0 0
HU1 4.95 0 0 0.00% - 123,750 7.50 - 0 0
HUB 11.05 10.75 10.7 10.9 10.7 -300 -2.71% 3,300 341,362 20.69 4.91 0 0
HVH 10.95 10.95 10.95 11 10.65 0 0.00% 345,900 785,580 47.61 11.37 9,400 0
HVN 21.05 21.05 20.95 21.15 20.8 0 0.00% 372,100 65,497,037 3,969.52 7.14 85,100 0
ICT 17.1 17.1 17.1 17.1 17.1 0 0.00% 5,600 550,364 33.36 17.31 0 400
IDI 5.3 5.45 5.35 5.58 5.31 +150 +2.83% 757,800 1,488,791 90.23 11.62 0 0
IJC 7.46 7.36 7.42 7.42 7.28 -100 -1.34% 1,136,500 4,633,714 280.83 5.58 14,600 27,100
ILB 19 19 19.15 19.2 19 0 0.00% 40,500 725,790 43.99 7.20 0 0
IMP 35.6 35.6 35.5 35.6 35 0 0.00% 11,000 5,482,719 332.29 18.02 0 5,400
ITC 9.1 9.27 9.02 9.28 9.02 +170 +1.87% 62,800 942,665 57.13 18.14 0 240
ITD 10.4 10.6 10.15 10.6 10.1 +200 +1.92% 52,600 327,360 19.84 3.90 10,000 0
JVC 2.85 2.81 2.85 2.88 2.79 -40 -1.40% 131,200 316,125 19.16 6.33 800 3,300
KBC 27.1 27 26.9 27 26.75 -100 -0.37% 771,900 25,427,378 1,541.05 11.02 101,300 50,800
KDC 51 50.8 50.9 51 50.7 -200 -0.39% 20,100 14,038,341 850.81 28.18 100 0
KDH 14.9 15.1 14.85 15.3 14.8 +200 +1.34% 7,885,300 18,804,026 1,139.64 17.36 811,300 531,300
KHG 4.59 4.55 4.58 4.59 4.54 -40 -0.87% 4,035,500 2,044,930 123.94 29.74 369,700 75,500
KHP 9.98 9.95 9.95 9.95 9.95 -30 -0.30% 3,800 618,756 37.50 10.60 0 0
KLB 11.15 11.35 11.1 11.35 11.05 +200 +1.79% 160,200 8,501,018 515.21 3.54 1,500 100
KMR 2.21 2.21 2.2 2.21 2.2 0 0.00% 3,200 125,700 7.62 25.11 0 0
KOS 5.42 5.05 5.05 5.05 5.05 -370 -6.83% 162,900 1,093,231 66.26 57.39 8,000 0
KSB 13.5 13.55 13.5 13.6 13.4 +50 +0.37% 1,261,200 1,550,712 93.98 11.53 65,800 7,200
L10 29.2 31.2 31.2 31.2 31.2 +2,000 +6.85% 5,900 305,448 18.51 8.11 0 4,000
LAF 18.05 18.5 18 18.5 17.7 +450 +2.49% 500 281,718 17.07 7.39 0 0
LBM 26.85 26.9 26.55 27.15 26.55 +50 +0.19% 1,700 1,345,000 81.52 7.57 1,100 0
LCG 6.74 6.73 6.74 6.74 6.61 -10 -0.15% 1,289,200 1,390,432 84.27 9.85 107,300 19,000
LDG 2.44 2.42 2.4 2.42 2.38 -20 -0.82% 491,400 618,590 37.49 6.69 2,100 5,500
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
LGL 3.92 3.91 4.17 4.17 3.91 -10 -0.26% 58,000 201,354 12.20 9.85 0 0
LHG 26.9 26.75 26.75 26.95 26.7 -150 -0.56% 85,500 1,337,821 81.08 5.24 0 5,300
LIX 26.2 25.5 26.3 26.4 25.5 -700 -2.67% 54,800 1,652,400 100.15 9.22 100 0
LM8 13 0 0 0.00% - 122,053 7.40 - 0 0
LPB 39 40.4 39.05 41.7 39.05 +1,400 +3.59% 3,460,900 120,686,197 7,314.31 10.56 795,900 187,500
LPS 17.95 18.7 17.9 18.85 17.55 +750 +4.18% 796,000 26,342,092 1,596.49 20.57 127,800 63,200
LSS 7.82 7.84 7.82 7.86 7.76 +20 +0.26% 9,800 705,808 42.78 5.79 0 0
MBB 19.9 19.8 19.8 19.9 19.65 -100 -0.50% 10,901,100 183,412,348 11,115.90 5.95 3,211,800 5,964,520
MCH 141 141.9 141 141.9 140 +900 +0.64% 519,000 185,520,762 11,243.68 25.54 184,320 5,000
MCM 25.7 25.7 25.4 25.7 25.3 0 0.00% 39,700 2,827,000 171.33 14.56 0 0
MCP 28.6 28.65 28.4 28.65 28.4 +50 +0.17% 31,200 569,222 34.50 61.48 0 0
MDG 48 49.65 48 49.9 48 +1,650 +3.44% 16,800 512,625 31.07 11.90 0 0
MHC 6.8 6.8 6.79 6.8 6.79 0 0.00% 3,100 310,411 18.81 1.80 0 0
MIG 15.8 15.75 15.8 15.85 15.65 -50 -0.32% 102,200 3,331,180 201.89 10.14 14,900 0
MSB 15.4 15.5 15.5 15.6 15.35 +100 +0.65% 8,022,500 58,032,000 3,517.09 8.59 663,500 2,280,500
MSH 33.5 34.2 33.5 34.55 33 +700 +2.09% 315,700 3,848,219 233.23 6.27 37,100 6,800
MSN 73.9 74.2 74 75.3 73.9 +300 +0.41% 4,701,100 113,893,370 6,902.63 27.38 1,553,000 317,160
MWG 75.3 75.5 75 75.5 74.6 +200 +0.27% 2,127,300 111,414,903 6,752.42 15.81 0 0
MZG 11.3 11.35 11.4 11.55 10.8 +50 +0.44% 2,545,200 1,454,583 88.16 10.27 91,000 42,700
NAB 12.25 12.6 12.1 12.6 12.1 +350 +2.86% 4,167,200 27,201,161 1,648.56 5.17 479,800 53,500
NAF 48 48 47.9 48 47.8 0 0.00% 244,700 2,936,736 177.98 18.71 4,600 0
NBB 17.2 17.2 17 17.2 16.9 0 0.00% 21,300 1,728,181 104.74 193.26 0 0
NCT 83.1 83.1 83.1 83.1 83 0 0.00% 17,500 2,174,372 131.78 6.14 1,300 7,900
NHA 7.67 7.5 7.6 7.64 7.47 -170 -2.22% 85,300 534,501 32.39 4.43 0 0
NHH 9.8 9.78 9.7 9.89 9.65 -20 -0.20% 13,800 1,104,788 66.96 7.60 0 200
NHT 11.35 11.3 10.75 11.3 10.7 -50 -0.44% 5,600 271,242 16.44 5.62 0 0
NKG 12 12 11.9 12.05 11.7 0 0.00% 5,842,600 5,907,888 358.05 26.55 267,500 60,000
NLG 23.15 23.3 23.1 23.75 22.85 +150 +0.65% 2,445,300 11,302,769 685.02 17.09 1,127,300 706,800
NNC 47.7 47.6 47.7 47.7 46.95 -100 -0.21% 31,000 1,043,392 63.24 7.76 0 0
NO1 3.04 2.96 3.05 3.05 2.96 -80 -2.63% 27,600 72,815 4.41 9.31 0 0
NSC 59 59 59 59 59 0 0.00% 100 1,036,896 62.84 4.81 0 0
NT2 24.35 24.1 24.35 24.35 24 -250 -1.03% 780,000 6,937,812 420.47 6.29 350,800 35,500
NTC 128.2 126.6 125.2 128.1 125.2 -1,600 -1.25% 15,900 3,038,397 184.15 9.44 0 0
NTL 12.25 12.35 12.2 12.4 12.15 +100 +0.82% 296,000 1,506,452 91.30 92.86 66,500 4,100
NVL 10.7 10.6 10.6 10.9 10.6 -100 -0.93% 12,102,900 25,461,921 1,543.15 12.23 625,400 657,400
NVT 7.55 7.1 7.1 7.1 7.1 -450 -5.96% 200 642,550 38.94 36.60 0 0
OCB 10.35 10.8 10.35 10.8 10.35 +450 +4.35% 6,482,500 33,075,109 2,004.55 7.23 984,400 27,550
OGC 2.2 2.16 2.21 2.21 2.16 -40 -1.82% 184,800 648,000 39.27 9.64 0 1,800
OPC 19.4 19.8 19.6 19.8 19.6 +400 +2.06% 1,400 1,483,795 89.93 12.87 0 0
ORS 15.6 16 15.6 16 15.25 +400 +2.56% 11,301,600 9,982,894 605.02 45.45 1,371,200 188,600
PAC 15.3 15.15 15.2 15.4 15.05 -150 -0.98% 225,800 1,161,666 70.40 9.97 7,300 900
PAN 18.3 18.1 18.3 18.5 17.95 -200 -1.09% 1,117,000 4,537,184 274.98 5.90 28,200 398,000
PC1 19.5 19.5 19.45 19.6 19.25 0 0.00% 881,300 8,020,064 486.06 8.72 311,800 1,600
PDN 83.2 84 84 84 84 +800 +0.96% 4,000 4,667,529 282.88 11.43 0 0
PDR 12.05 12.15 12.05 12.45 12.05 +100 +0.83% 8,405,300 12,123,384 734.75 22.75 61,500 95,710
PDV 8.2 8.22 8.2 8.22 8.2 +20 +0.24% 45,400 651,969 39.51 6.55 1,000 0
PET 53.4 56.7 54.2 57.1 54.2 +3,300 +6.18% 1,470,900 8,773,971 531.76 24.61 0 0
PGC 15.7 15.45 15.2 15.55 15.15 -250 -1.59% 19,700 932,242 56.50 12.81 0 1,800
PGD 23.3 23 23.2 23.2 23 -300 -1.29% 5,800 2,276,938 138.00 14.57 0 100
PGI 19.85 20 20.9 20.9 20 +150 +0.76% 1,500 2,217,936 134.42 9.03 0 0
PGV 20.7 20.6 20.65 20.85 20.35 -100 -0.48% 4,600 24,994,905 1,514.84 6.22 0 100
PHC 3.74 3.83 3.74 3.83 3.73 +90 +2.41% 37,300 194,112 11.76 8.76 0 0
PHR 32.55 32.55 32.6 32.85 32.45 0 0.00% 258,400 7,938,873 481.14 10.04 0 0
PIT 6.9 6.89 6.93 6.93 6.82 -10 -0.14% 3,600 97,908 5.93 - 0 0
PJT 9.05 9 9 9 9 -50 -0.55% 800 223,945 13.57 12.03 0 0
PLP 3.45 3.36 3.48 3.48 3.3 -90 -2.61% 17,200 302,399 18.33 8.18 500 1,200
PLX 35.85 35.45 36.3 36.4 35.3 -400 -1.12% 2,879,000 45,867,978 2,779.88 24.08 1,000 668,200
PMG 5.58 5.6 5.6 5.6 5.6 +20 +0.36% 2,300 259,483 15.73 12.56 0 0
PNC 21.95 0 0 0.00% - 237,046 14.37 - 0 0
PNJ 18.6 17.45 18.4 18.5 17.3 -1,150 -6.18% 24,210,400 8,929,548 541.18 2.28 833,980 7,013,390
POW 12.55 12.55 12.6 12.6 12.45 0 0.00% 4,148,700 38,501,463 2,333.42 14.41 716,300 34,820
PPC 8.81 8.77 8.81 8.89 8.75 -40 -0.45% 63,300 2,811,776 170.41 17.03 600 1,000
PTB 30.9 30.9 30.65 30.9 30.5 0 0.00% 154,300 3,102,579 188.04 4.16 16,600 4,500
PTC 5.33 5.39 5.02 5.39 5.01 +60 +1.13% 7,400 173,513 10.52 3.55 0 0
PTL 1.65 1.67 1.65 1.67 1.61 +20 +1.21% 53,900 167,000 10.12 13.92 0 0
PVD 18.9 18.7 19.1 19.15 18.55 -200 -1.06% 4,687,800 17,348,779 1,051.44 12.13 737,900 422,860
PVP 21.7 21.2 21.85 22.1 21.2 -500 -2.30% 1,019,900 2,198,492 133.24 11.98 60,400 42,500
PVT 23.6 23.7 23.65 23.95 23.35 +100 +0.42% 5,382,800 12,250,979 742.48 11.42 992,400 691,200
QCG 10.65 10.5 10.75 10.75 10.2 -150 -1.41% 129,500 2,888,856 175.08 16.85 2,500 5,100
QNP 29.8 0 0 0.00% - 1,204,217 72.98 - 0 0
RAL 72.7 72.7 72.1 72.7 72 0 0.00% 600 1,711,897 103.75 4.74 0 0
REE 46 45.9 45.8 46 45.7 -100 -0.22% 113,800 28,614,016 1,734.18 9.83 0 2,000
RYG 7.95 7.66 7.9 7.9 7.66 -290 -3.65% 250,800 403,299 24.44 9.23 0 0
S4A 31.5 0 0 0.00% - 1,329,300 80.56 - 0 0
SAB 43.4 43.2 43.4 43.4 43.1 -200 -0.46% 216,900 55,406,694 3,357.98 12.91 23,300 99,800
SAM 6.06 6 6 6 5.92 -60 -0.99% 83,400 2,416,520 146.46 23.90 0 0
SAV 12.6 12.6 12.4 12.6 12.05 0 0.00% 11,900 344,417 20.87 33.78 0 0
SBA 24 23.95 23.9 24 23.85 -50 -0.21% 4,100 1,448,694 87.80 8.54 0 1,000
SBG 14.65 14.5 14.55 14.65 14.45 -150 -1.02% 150,800 896,701 54.35 18.90 7,100 32,100
SBT 21.2 20.95 21.2 21.2 20.7 -250 -1.18% 1,289,000 20,033,343 1,214.14 25.12 41,900 569,360
SBV 6.1 0 0 0.00% - 175,009 10.61 - 0 0
SC5 15.25 14.35 14.35 14.35 14.35 -900 -5.90% 100 215,013 13.03 5.23 0 0
SCR 4.16 4.11 4.13 4.19 4.09 -50 -1.20% 1,194,000 1,769,746 107.26 23.22 185,800 37,000
SCS 40.9 40.55 41.3 41.3 40.4 -350 -0.86% 114,200 4,180,611 253.37 5.70 4,910 6,900
SFC 18.2 0 0 0.00% - 205,505 12.45 - 0 0
SFG 9.91 10.1 9.9 10.1 9.9 +190 +1.92% 200 483,763 29.32 15.10 0 0
SFI 25.1 26.8 24.5 26.8 24.5 +1,700 +6.77% 2,100 706,905 42.84 6.92 0 2,000
SGN 51.9 52 52 52.2 52 +100 +0.19% 20,000 1,741,927 105.57 9.85 0 0
SGR 10 10.1 9.95 10.25 9.95 +100 +1% 54,900 846,884 51.33 8.58 1,000 0
SGT 10.15 10.4 10.2 10.5 10.2 +250 +2.46% 4,000 1,539,233 93.29 4.62 0 0
SHA 3.99 3.99 4.03 4.03 3.85 0 0.00% 500 140,123 8.49 8.36 0 0
SHB 10.8 10.9 10.7 10.9 10.6 +100 +0.93% 41,362,700 58,246,372 3,530.08 4.19 2,676,200 968,500
SHI 14 14 13.85 14.05 13.85 0 0.00% 218,300 2,379,294 144.20 47.30 2,100 300
SHP 31.4 31.4 31.4 31.4 31.4 0 0.00% 3,000 3,177,879 192.60 11.08 0 0
SIP 50 49.9 49.65 50.1 49.65 -100 -0.20% 41,300 12,081,436 732.21 10.04 3,600 1,600
SJD 13.85 13.95 13.85 13.95 13.85 +100 +0.72% 49,600 962,531 58.34 5.99 200 17,600
SJS 54.4 54.3 54 54.5 54 -100 -0.18% 8,800 16,152,883 978.96 44.51 0 0
SKG 7.27 7.28 7.27 7.3 7.24 +10 +0.14% 6,600 484,103 29.34 10.10 0 2,600
SMA 7.35 0 0 0.00% - 149,593 9.07 - 0 0
SMB 41.1 41.55 41 41.55 41 +450 +1.09% 2,200 1,240,128 75.16 8.10 0 0
SMC 10.3 10.3 10.5 10.5 9.59 0 0.00% 163,000 758,150 45.95 4.21 900 0
SPM 8.5 0 0 0.00% - 117,045 7.09 - 0 0
SRC 35.95 0 0 0.00% - 1,311,518 79.49 - 0 0
SRF 7.44 7.28 7.4 7.4 6.97 -160 -2.15% 7,400 245,968 14.91 12.32 0 0
SSB 16.05 16.65 16.05 16.65 15.95 +600 +3.74% 3,011,000 57,755,520 3,500.33 8.86 430,300 97,100
SSC 21.75 20.95 21 21 20.95 -800 -3.68% 400 278,044 16.85 22.53 0 0
SSI 20.15 19.95 20.1 20.15 19.9 -200 -0.99% 20,683,200 59,875,982 3,628.85 9.72 53,900 2,620,980
ST8 2.17 2.1 2.17 2.18 2.1 -70 -3.23% 158,400 54,014 3.27 - 0 95,500
STB 64.1 68.5 64.1 68.5 63.7 +4,400 +6.86% 8,234,300 129,137,277 7,826.50 21.75 374,900 1,603,900
STG 32.5 30.75 30.7 30.75 30.7 -1,750 -5.38% 400 3,021,291 183.11 10.29 0 0
STK 7.9 7.9 7.88 7.9 7.72 0 0.00% 4,000 1,217,667 73.80 22.13 0 0
SVC 17.35 17.7 17.35 17.7 17.35 +350 +2.02% 400 1,650,840 100.05 3.69 0 0
SVD 5.02 4.67 4.67 4.75 4.67 -350 -6.97% 500 128,920 7.81 101.52 0 0
SVT 8.99 9 9 9.01 9 +10 +0.11% 5,700 155,799 9.44 5.80 0 0
SZC 19.6 20.2 19.6 20.25 19.6 +600 +3.06% 1,286,300 3,635,714 220.35 11.45 88,500 69,700
SZL 28.2 28.2 28.2 28.3 27.9 0 0.00% 12,900 1,359,209 82.38 6.85 0 0
TAL 22.25 22.15 22.4 22.4 22.1 -100 -0.45% 103,300 11,163,594 676.58 11.42 19,800 700
TBC 31.3 31.3 31.3 31.3 31.3 0 0.00% 300 1,987,550 120.46 10.34 0 0
TCB 34.15 34.2 34.05 34.35 33.75 +50 +0.15% 16,305,300 242,349,422 14,687.84 9.57 8,239,020 3,776,810
TCH 12 12 11.95 12.15 11.85 0 0.00% 7,042,000 12,039,754 729.68 45.98 371,400 283,300
TCI 9.61 9.5 9.6 9.6 9.3 -110 -1.14% 83,900 1,098,399 66.57 94.06 0 0
TCL 29.2 29.1 29.2 29.2 28.85 -100 -0.34% 16,900 877,610 53.19 6.67 0 0
TCM 15.55 15.6 15.55 15.6 15.25 +50 +0.32% 1,038,100 1,835,163 111.22 7.22 71,900 27,800
TCO 10.2 10.2 10 10.2 10 0 0.00% 328,300 584,670 35.43 8.56 100 100
TCR 2.14 2.15 2.01 2.15 2.01 +10 +0.47% 300 22,286 1.35 48.86 0 0
TCT 16.6 16.5 16.6 16.6 16.45 -100 -0.60% 13,600 211,002 12.79 8.27 0 0
TCX 29.85 29.4 29.5 29.7 29.2 -450 -1.51% 3,355,100 81,568,928 4,943.57 10.84 47,100 1,091,900
TDC 6.72 6.73 6.57 6.73 6.55 +10 +0.15% 64,800 856,244 51.89 3.18 0 0
TDG 2.08 2.09 2.09 2.13 2.09 +10 +0.48% 9,300 50,601 3.07 8.86 0 0
TDH 2.7 2.7 2.7 2.72 2.68 0 0.00% 20,600 304,162 18.43 2.80 0 0
TDM 59.4 59.4 58.5 59.4 58.5 0 0.00% 53,200 7,259,274 439.96 33.98 0 0
TDP 28 28.4 28.35 28.8 27.95 +400 +1.43% 323,700 2,661,068 161.28 25.94 13,100 30,100
TDW 45.55 0 0 0.00% - 387,175 23.47 - 0 0
TEG 6.13 6.13 6.13 6.13 6.13 0 0.00% 67,000 740,544 44.88 33.14 0 0
THG 26.8 26.75 26.5 26.8 26.5 -50 -0.19% 25,100 940,966 57.03 5.65 0 0
TIP 15.9 15.9 15.9 15.9 15.75 0 0.00% 33,600 1,033,625 62.64 4.79 0 0
TIX 40.65 0 0 0.00% - 1,219,500 73.91 - 0 0
TLD 7.89 7.94 7.81 7.95 7.81 +50 +0.63% 154,700 617,266 37.41 9.32 0 0
TLG 55.9 55.5 55.9 55.9 55.3 -400 -0.72% 125,400 5,357,323 324.69 13.90 43,700 30,100
TLH 3.43 3.42 3.43 3.44 3.34 -10 -0.29% 128,800 384,134 23.28 76.00 12,900 4,000
TMP 52.2 52.1 52.1 52.1 52.1 -100 -0.19% 100 3,647,000 221.03 11.49 0 0
TMS 31.85 31.9 31.9 31.9 31.9 +50 +0.16% 100 5,509,850 333.93 15.38 0 0
TMT 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 100 424,097 25.70 6.75 0 0
TN1 11.85 11.5 11.5 11.5 11.5 -350 -2.95% 500 760,207 46.07 2.59 0 0
TNC 29.3 0 0 0.00% - 564,025 34.18 - 0 0
TNH 7.55 7.61 7.55 7.75 7.4 +60 +0.79% 117,200 1,261,182 76.44 - 3,600 39,700
TNI 4.23 4.21 4.21 4.25 4.09 -20 -0.47% 12,500 221,025 13.40 5.05 0 1,100
TNT 9.79 9.7 9.21 9.74 9.2 -90 -0.92% 209,200 494,700 29.98 36.19 100 100
TPB 12.75 13 12.75 13.1 12.55 +250 +1.96% 30,091,200 36,062,609 2,185.61 4.87 701,400 68,300
TPC 11.35 10.6 10.6 10.6 10.6 -750 -6.61% 300 135,860 8.23 30.37 0 0
TRA 36 35.9 36 36 35.9 -100 -0.28% 400 2,976,149 180.37 6.86 0 0
TRC 22.85 23.05 23 23.6 22.9 +200 +0.88% 114,100 2,766,000 167.64 2.71 0 0
TSA 12 11.95 11.95 11.95 11.95 -50 -0.42% 4,400 483,079 29.28 16.97 0 200
TSC 1.77 1.77 1.72 1.77 1.72 0 0.00% 53,200 348,440 21.12 - 0 0
TTA 10.8 10.7 10.75 10.85 10.7 -100 -0.93% 48,500 1,910,582 115.79 10.24 0 0
TTE 33.95 0 0 0.00% - 967,249 58.62 - 0 0
TTF 1.28 1.24 1.28 1.28 1.24 -40 -3.13% 1,297,200 509,866 30.90 45.93 0 32,700
TV2 26.35 26 26.3 26.3 25.85 -350 -1.33% 117,000 1,755,680 106.40 18.56 0 1,100
TVB 6.23 6.14 6.17 6.17 6.05 -90 -1.44% 4,800 670,006 40.61 32.15 0 1,800
TVS 13 13.3 12.9 13.3 12.7 +300 +2.31% 36,800 3,253,758 197.20 8.87 3,000 100
TVT 15.8 15.3 15.3 15.3 15.3 -500 -3.16% 100 321,300 19.47 8.23 0 0
TYA 16.8 16.8 16.8 16.95 16.8 0 0.00% 400 102,907 6.24 4.48 0 0
UIC 53.9 54 54 54.1 54 +100 +0.19% 3,100 448,200 27.16 4.42 0 0
VAB 9.05 9.09 9.03 9.09 9.01 +40 +0.44% 524,300 8,199,862 496.96 4.32 32,700 0
VBB 12.35 12.5 12.6 12.8 12.4 +150 +1.21% 7,500 14,807,333 897.41 7.87 0 1,900
VCA 6.46 6.91 6.78 6.91 6.78 +450 +6.97% 47,200 104,944 6.36 - 0 0
VCB 56.3 56.8 56.3 57 56.2 +500 +0.89% 3,278,900 474,602,345 28,763.78 14.74 413,900 216,250
VCF 315 293.1 293.3 293.3 293 -21,900 -6.95% 500 7,790,344 472.14 15.04 0 200
VCG 15.5 15.45 15.3 15.65 15.2 -50 -0.32% 2,331,200 10,786,823 653.75 2.72 27,700 413,400
VCI 19.5 19.6 19.5 19.7 19.35 +100 +0.51% 7,536,000 22,583,746 1,368.71 10.57 242,900 266,700
VCK 28.2 27.95 28.2 28.2 27.8 -250 -0.89% 1,243,300 68,056,006 4,124.61 10.19 0 249,700
VDP 29.6 30 30 30 30 +400 +1.35% 1,000 662,502 40.15 10.38 0 0
VDS 10.4 10.5 10.15 10.5 10.15 +100 +0.96% 411,600 2,856,000 173.09 9.96 36,900 40,400
VFG 41.8 41.75 41.7 41.75 41.7 -50 -0.12% 2,400 1,741,502 105.55 5.43 0 0
VGC 44.2 44.5 43.8 45.5 43.8 +300 +0.68% 467,600 19,951,575 1,209.19 14.22 53,200 44,200
VHC 51.5 52.1 51.4 52.8 51 +600 +1.17% 262,200 10,912,510 661.36 8.24 36,400 27,200
VHM 64 64.3 63.5 64.4 63 +300 +0.47% 6,426,600 528,213,184 32,012.92 6.30 1,211,140 814,200
VIB 14.05 14.2 14 14.2 13.95 +150 +1.07% 5,024,500 53,042,485 3,214.70 6.64 694,100 121,100
VIC 232.9 236.5 232.3 236.5 229 +3,600 +1.55% 2,020,600 1,835,757,090 111,258.01 165.15 285,480 155,080
VID 4.17 4 4 4 4 -170 -4.08% 300 163,344 9.90 363.64 0 0
VIP 9.82 9.86 9.82 9.86 9.74 +40 +0.41% 38,700 675,123 40.92 10.26 0 0
VIX 12.55 12.7 12.5 12.85 12.4 +150 +1.2% 39,893,300 32,674,414 1,980.27 3.59 312,100 192,330
VJC 128.6 129.7 128.7 130.2 128 +1,100 +0.86% 884,100 99,751,357 6,045.54 34.79 58,700 70,440
VMD 13.3 13.5 12.5 13.65 12.5 +200 +1.5% 4,800 208,444 12.63 4.92 0 0
VND 13.75 13.75 13.8 13.85 13.6 0 0.00% 7,915,900 20,931,624 1,268.58 10.35 98,600 195,750
VNG 5.06 5.06 4.97 5.06 4.97 0 0.00% 300 492,220 29.83 75.52 0 0
VNL 18.9 18.9 18.9 18.9 18.9 0 0.00% 13,300 279,886 16.96 5.00 9,000 0
VNM 58.1 57.6 58 58.1 57.5 -500 -0.86% 1,793,700 120,381,434 7,295.84 14.30 159,510 379,560
VNS 6 6 6.07 6.07 6 0 0.00% 28,400 407,155 24.68 10.62 0 0
VOS 12.1 12.1 12.1 12.2 11.9 0 0.00% 1,202,600 1,694,000 102.67 5.56 118,400 37,400
VPB 23.95 24.1 23.85 24.1 23.65 +150 +0.63% 11,352,800 191,207,559 11,588.34 7.97 2,020,200 367,300
VPD 20.65 20.6 20.65 20.65 20.6 -50 -0.24% 1,100 2,195,746 133.08 8.37 0 0
VPG 1.1 1.07 1.09 1.1 1.07 -30 -2.73% 163,000 94,605 5.73 - 0 0
VPH 2.65 2.63 2.55 2.65 2.55 -20 -0.75% 13,800 250,791 15.20 - 0 0
VPI 55.8 57.4 55.7 57.7 54.7 +1,600 +2.87% 2,588,300 20,207,921 1,224.72 47.01 486,300 243,100
VPL 85.5 86 85.3 86.5 84.1 +500 +0.58% 1,821,600 161,460,732 9,785.50 139.16 39,700 932,500
VPS 8.3 8.3 8.28 8.3 8.28 0 0.00% 4,600 203,025 12.30 8.67 0 0
VPX 23.75 23.95 23.75 24.15 23.6 +200 +0.84% 584,100 44,906,250 2,721.59 10.40 20,100 11,200
VRC 11.35 11.5 11.25 11.5 10.65 +150 +1.32% 245,100 575,000 34.85 958.33 0 0
VRE 25.3 25 24.6 25.1 24.6 -300 -1.19% 3,600,900 56,807,960 3,442.91 8.81 535,700 111,100
VSC 14.55 15.1 14.55 15.5 14.4 +550 +3.78% 27,072,200 5,652,992 342.61 16.45 2,264,500 1,226,500
VSH 41.3 41.3 41.4 41.4 41.2 0 0.00% 9,700 9,756,763 591.32 11.31 0 3,400
VSI 18.7 20 20 20 20 +1,300 +6.95% 100 264,000 16.00 8.12 0 0
VTB 12 11.35 11.35 11.35 11.35 -650 -5.42% 100 122,631 7.43 7.87 0 0
VTO 10.9 10.75 10.95 10.95 10.65 -150 -1.38% 555,900 858,567 52.03 9.40 0 0
VTP 47.8 47.55 47 47.8 47 -250 -0.52% 353,200 9,599,640 581.80 16.61 65,400 8,960
VVS 84.3 84 84.3 89 83.2 -300 -0.36% 599,000 3,616,200 219.16 5.63 32,600 29,700
YBM 9.74 9.73 9.73 9.73 9.73 -10 -0.10% 100 313,058 18.97 6.08 0 0
YEG 8.15 8.07 8.2 8.29 8.07 -80 -0.98% 1,018,300 1,793,367 108.69 19.12 12,500 100
合計 8,484,574,372 514,216.63 65,630,140 86,393,570
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