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

2026/10/06 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 1,759.08
+5.88/+0.34%
売買高（相対取引を含む） 824,544,350 株
（前日比 +43.21%）
値上がり銘柄数 130
値下がり銘柄数 188
変わらず銘柄数 112
総銘柄数 430
売買代金（相対取引を含む） 19,579,138 百万VND
（前日比 +45.02%）
前日終値 1753.20 (10/05) 
始値 1755.34
高値  1763.84
安値 1734.94 
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) 82,174,840 154,090,970 -71,916,130
VNX Allshare 2,776.97 +7.21 +0.26% VNSML 1,218.80 -3.51 -0.29% VN50Growth 991.04 +3.10 +0.31%
VN30 1,898.82 +4.36 +0.23% VNALL 1,766.29 +4.75 +0.27% VN Diamond 2,170.54 -9.05 -0.42%
VNMID 1,815.61 +9.23 +0.51% VNFIN Lead 2,715.51 +3.64 +0.13% VNMITECH 766.26 -2.15 -0.28%
VN100 1,790.89 +5.35 +0.3% VNFIN Select 2,821.43 +7.82 +0.28% VNDIVIDEND 855.73 +1.67 +0.2%
VNSHINE 798.96 +0.27 +0.03%
産業トレンド
-1.03 +0.37 +0.26 -0.07 -0.72 -0.59
-0.17 -0.32 -0.58 -0.36 +0.24 - -
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（2026/10/06 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 7.04 7.03 7.06 7.13 6.92 -10 -0.14% 2,438,000 2,768,011 167.76 7.28 140,600 23,850
AAM 7.73 7.75 7.73 7.75 7.73 +20 +0.26% 2,200 80,997 4.91 46.13 0 0
AAN 15.2 15.3 15.2 15.3 15.05 +100 +0.66% 277,400 1,402,244 84.98 12.34 0 0
AAT 1.82 1.8 1.82 1.82 1.79 -20 -1.10% 16,700 127,474 7.73 5.37 0 0
ABR 10.35 10.35 10.35 10.35 10.35 0 0.00% 200 207,000 12.55 13.89 0 0
ABS 2.87 2.88 2.88 2.92 2.81 +10 +0.35% 109,800 230,400 13.96 - 0 0
ABT 50.1 50 50.4 50.4 50 -100 -0.20% 13,600 588,863 35.69 4.44 100 0
ACB 21 20.6 21 21.05 20.4 -400 -1.90% 12,839,800 119,571,092 7,246.73 6.82 1,575,800 4,956,420
ACC 3.89 3.65 3.89 3.9 3.62 -240 -6.17% 382,300 383,250 23.23 7.36 0 0
ACG 31 31 31 31 31 0 0.00% 600 4,674,426 283.30 9.28 0 0
ACL 11 11 11 11.4 11 0 0.00% 6,200 551,749 33.44 16.11 0 0
ADG 8.5 0 0 0.00% - 181,734 11.01 - 0 0
ADP 23.95 23.55 23.95 23.95 23.1 -400 -1.67% 2,400 542,588 32.88 7.10 0 0
ADS 7.5 7.5 7.79 7.79 7.5 0 0.00% 26,600 572,960 34.72 5.92 0 0
AFX 9.73 9.72 9.73 9.73 9.66 -10 -0.10% 89,200 340,200 20.62 7.19 0 0
AGG 8.99 8.99 9 9 8.8 0 0.00% 135,300 1,630,606 98.82 3.85 1,000 10,700
AGR 11.7 11.6 11.85 11.85 11.35 -100 -0.85% 265,500 2,648,417 160.51 20.64 25,300 7,100
ANT 18.65 17.4 18.5 18.7 17.4 -1,250 -6.70% 17,500 511,705 31.01 2.96 0 400
ANV 17.4 17.2 17.5 17.5 16.7 -200 -1.15% 1,273,600 4,579,599 277.55 4.58 133,800 51,800
APG 4.27 4.17 4.23 4.27 4.11 -100 -2.34% 104,400 932,503 56.52 173.75 200 0
APH 7 6.98 7.02 7.08 6.86 -20 -0.29% 340,200 1,702,312 103.17 10.40 2,400 20,500
ASG 16 16.45 16.45 16.45 16.45 +450 +2.81% 100 1,493,408 90.51 18.76 0 0
ASM 4.95 4.79 4.98 4.98 4.69 -160 -3.23% 246,900 1,950,460 118.21 47.90 19,800 100
ASP 15.55 14.75 15.55 15.9 14.55 -800 -5.14% 293,300 550,758 33.38 39.44 1,800 2,300
AST 62 62 62 62 62 0 0.00% 500 3,347,996 202.91 11.57 500 0
BAF 31.05 31.15 30.8 31.15 30.6 +100 +0.32% 2,555,300 11,364,296 688.75 62.42 325,800 141,600
BCE 5.15 5.1 5.15 5.15 4.95 -50 -0.97% 32,800 214,199 12.98 1.99 0 0
BCM 38.5 38.15 38.5 38.5 36.5 -350 -0.91% 885,100 39,485,250 2,393.05 11.74 145,000 71,400
BFC 57.5 58.8 57.5 58.9 55.7 +1,300 +2.26% 302,400 3,361,478 203.73 12.05 49,800 17,900
BHN 26.2 27.25 26.5 27.25 26.5 +1,050 +4.01% 300 6,316,550 382.82 13.52 0 0
BIC 21.7 21.65 21.8 21.8 21.4 -50 -0.23% 32,000 4,374,752 265.14 7.95 3,700 1,100
BID 34.6 34.6 34.6 34.75 33.95 0 0.00% 5,007,700 251,890,256 15,266.08 9.17 751,510 1,104,720
BKG 1.63 1.66 1.68 1.68 1.62 +30 +1.84% 127,000 118,871 7.20 11.77 0 0
BMC 10.15 9.9 10 10.15 9.44 -250 -2.46% 25,500 122,687 7.44 15.57 0 0
BMI 13.5 13.55 13.5 13.55 13.4 +50 +0.37% 99,800 2,039,920 123.63 9.22 2,100 1,200
BMP 142.5 141.9 143.1 143.1 141.5 -600 -0.42% 25,800 11,616,067 704.00 9.45 5,140 5,100
BRC 11 0 0 0.00% - 136,125 8.25 - 0 0
BSI 24.7 25.05 25.15 25.15 24.25 +350 +1.42% 255,700 6,761,034 409.76 12.45 64,200 13,100
BSR 30.4 31.1 30.7 31.1 29.95 +700 +2.3% 9,880,100 155,727,020 9,438.00 29.90 539,400 593,400
BTP 7.42 7.44 7.42 7.45 7.37 +20 +0.27% 39,300 450,013 27.27 10.57 0 0
BTT 39.5 0 0 0.00% - 533,250 32.32 - 0 0
BVB 10.65 10.85 10.65 11 10.6 +200 +1.88% 3,560,100 - - 15.52 195,010 38,900
BVH 75.8 75 75.8 77.4 74.2 -800 -1.06% 749,800 55,674,207 3,374.19 19.63 141,000 128,720
BWE 40.75 40.05 40.75 40.75 40 -700 -1.72% 35,100 10,066,448 610.09 10.71 2,300 1,400
C32 15 15.25 15.1 15.25 15 +250 +1.67% 14,500 458,389 27.78 8.74 0 0
C47 8.1 8.1 8.1 8.2 8.1 0 0.00% 4,000 294,372 17.84 5.63 0 0
CCC 5.95 5.95 5.66 5.96 5.66 0 0.00% 2,900 244,277 14.80 6.03 0 0
CCI 16.15 0 0 0.00% - 377,718 22.89 - 0 0
CCL 3.32 3.28 3.3 3.3 3.26 -40 -1.20% 37,300 214,966 13.03 7.65 0 0
CDC 20.9 20.8 20.9 21.2 20.4 -100 -0.48% 313,100 2,195,343 133.05 58.76 26,100 1,600
CHP 26.5 26.5 26.5 26.6 26.5 0 0.00% 2,800 4,177,939 253.21 9.53 0 0
CIG 6.99 7 7 7 6.83 +10 +0.14% 572,600 357,280 21.65 3.14 0 0
CII 11.75 12.35 11.8 12.35 11.35 +600 +5.11% 11,908,900 8,299,018 502.97 63.01 1,829,260 445,660
CKG 5.45 5.38 5.45 5.45 5.35 -70 -1.28% 8,100 870,524 52.76 7.82 0 0
CLC 53 53 53 53 53 0 0.00% 300 1,389,002 84.18 7.63 0 0
CLL 27 26.9 27.05 27.05 26.9 -100 -0.37% 300 914,600 55.43 9.74 0 0
CLW 47.6 0 0 0.00% - 618,800 37.50 - 0 0
CMG 21 20.4 21 21.5 20.1 -600 -2.86% 306,900 4,750,995 287.94 11.50 4,200 126,000
CMV 7.55 7.55 7.55 7.55 7.55 0 0.00% 700 137,077 8.31 6.99 0 0
CMX 4.5 4.48 4.5 4.58 4.44 -20 -0.44% 27,700 456,507 27.67 6.79 0 0
CNG 21.3 21.25 20.6 21.25 20.55 -50 -0.23% 9,800 745,860 45.20 13.76 0 0
COM 24.9 0 0 0.00% - 351,604 21.31 - 0 0
CRC 5 5 4.91 5 4.84 0 0.00% 497,800 533,500 32.33 5.62 3,700 400
CRE 6.2 6 6.19 6.19 5.9 -200 -3.23% 75,300 2,782,071 168.61 37.97 2,900 5,000
CRV 22.7 0 0 0.00% - 15,603,977 945.70 - 0 0
CSM 12.75 12.85 12.9 12.9 12 +100 +0.78% 61,400 1,331,585 80.70 31.27 0 5,100
CSV 20 19.8 20.25 20.25 19.7 -200 -1.00% 176,100 2,187,898 132.60 11.63 8,500 25,900
CTD 58.1 58.8 57.9 58.9 57.6 +700 +1.2% 232,000 6,575,205 398.50 12.89 82,100 400
CTF 18.2 18.3 18.25 18.3 17.65 +100 +0.55% 273,700 1,750,466 106.09 192.63 9,200 2,000
CTG 29.65 29.8 29.65 29.8 28.9 +150 +0.51% 9,633,400 231,454,950 14,027.57 6.69 1,311,340 1,757,300
CTI 15.4 15.35 15.35 15.35 14.9 -50 -0.32% 409,200 1,063,753 64.47 6.80 1,300 12,500
CTR 70.8 70.3 70.2 70.7 68.4 -500 -0.71% 306,900 9,006,100 545.82 13.41 17,400 35,200
CTS 19.9 20.25 19.85 20.3 19.2 +350 +1.76% 1,437,300 4,307,042 261.03 7.46 187,300 63,000
CVT 26.45 0 0 0.00% - 970,474 58.82 - 0 0
D2D 22.25 22 22.25 22.25 22 -250 -1.12% 72,100 665,714 40.35 2.93 0 0
DAH 2.33 2.4 2.4 2.49 2.32 +70 +3% 119,400 202,080 12.25 - 0 0
DAT 8.05 0 0 0.00% - 557,288 33.78 - 0 0
DBC 15.35 15.25 15.3 15.5 15 -100 -0.65% 1,711,700 6,573,459 398.39 3.90 60,800 0
DBD 46.7 46.65 46.5 46.65 45.5 -50 -0.11% 4,000 4,407,924 267.15 17.45 0 0
DBT 13.2 0 0 0.00% - 289,968 17.57 - 0 0
DC4 6.15 6.14 6.15 6.17 5.86 -10 -0.16% 57,200 663,480 40.21 3.02 0 4,500
DCL 47 47 47 47.6 46 0 0.00% 824,800 3,432,928 208.06 176.03 0 0
DCM 32.5 33.7 32.5 33.7 32.1 +1,200 +3.69% 3,397,300 17,840,780 1,081.26 10.52 1,483,100 114,600
DGC 35.1 34.35 35.05 35.15 34.25 -750 -2.14% 504,600 13,045,388 790.63 4.64 10,700 179,600
DGW 47.4 47.75 47.95 48.9 46.75 +350 +0.74% 1,993,300 10,665,488 646.39 19.16 355,340 163,140
DHA 54.4 53.1 53.2 54.4 53 -1,300 -2.39% 27,400 781,689 47.38 7.12 0 0
DHC 38.55 39.5 38.8 39.5 38.35 +950 +2.46% 657,800 4,196,860 254.36 9.90 76,000 10,400
DHG 89.6 89.5 89.6 89.6 89.1 -100 -0.11% 5,900 11,701,773 709.20 14.19 0 0
DHM 6.88 0 0 0.00% - 237,606 14.40 - 0 0
DIG 9.02 9.3 9 9.4 8.71 +280 +3.1% 7,969,600 7,850,993 475.82 9.41 1,287,700 218,400
DLG 1.98 1.95 1.96 1.98 1.9 -30 -1.52% 732,600 583,654 35.37 1.60 500 12,100
DMC 55.3 53.5 54.1 54.1 53.5 -1,800 -3.25% 3,200 1,857,919 112.60 11.02 0 0
DMX 77 77 77 77 74.7 0 0.00% 545,900 97,614,594 5,916.04 14.62 190,650 214,600
DPG 26.1 26.3 25.7 26.5 25.7 +200 +0.77% 221,700 3,118,841 189.02 8.20 29,800 2,300
DPM 21.6 21.65 21.6 21.85 21 +50 +0.23% 3,181,900 14,720,377 892.14 15.17 424,300 67,470
DPR 38.05 37.6 38.25 38.5 37.25 -450 -1.18% 819,400 3,266,911 197.99 11.31 22,900 71,800
DQC 9.6 9.5 9.6 9.6 9.2 -100 -1.04% 15,700 261,802 15.87 77.24 0 0
DRC 9.78 9.78 9.78 9.85 9.65 0 0.00% 141,000 1,510,318 91.53 12.75 0 0
DRH 1.4 1.31 1.31 1.31 1.31 -90 -6.43% 354,900 162,057 9.82 - 0 0
DRL 42.95 42.9 43 43 42.9 -50 -0.12% 3,200 407,550 24.70 9.11 0 0
DSC 9.52 9.63 9.55 9.65 9.4 +110 +1.16% 46,000 2,680,633 162.46 7.59 400 100
DSE 21.65 21.65 21.7 21.7 21.35 0 0.00% 483,000 7,417,290 449.53 28.94 47,600 85,000
DSN 36.8 36.5 36.5 36.5 36.5 -300 -0.82% 1,300 441,030 26.73 6.41 1,300 0
DTA 3.45 3.44 3.21 3.48 3.21 -10 -0.29% 33,500 67,095 4.07 312.73 0 0
DTL 10.95 11 11 11 10.95 +50 +0.46% 1,100 666,941 40.42 - 0 0
DTT 15.8 0 0 0.00% - 128,799 7.81 - 0 0
DVP 76 75.7 75.5 77.2 75.5 -300 -0.39% 30,500 3,028,000 183.52 8.95 200 400
DXG 9.98 9.91 9.91 9.98 9.3 -70 -0.70% 16,707,700 12,566,920 761.63 46.31 671,600 314,300
DXS 4.8 4.89 4.8 4.89 4.61 +90 +1.88% 1,722,100 2,831,814 171.63 8.30 312,500 0
DXV 3.2 3 3.2 3.2 3 -200 -6.25% 200 29,700 1.80 36.59 0 0
E1VFVN30 34.05 34.2 34.11 34.2 33.65 +150 +0.44% 464,800 - - - 300,050 261,300
ECO 17.8 19 19 19 19 +1,200 +6.74% 100 - - 28.66 0 0
EIB 16.4 16.4 16.4 16.65 16.25 0 0.00% 3,387,200 30,548,618 1,851.43 26.89 282,400 99,200
ELC 11.6 12 11.2 12 10.85 +400 +3.45% 1,047,800 1,320,812 80.05 9.26 69,800 7,950
EVE 8.5 8.5 8.4 8.5 8.39 0 0.00% 6,400 356,828 21.63 9.10 100 0
EVF 11.45 11.45 11.45 11.5 11.25 0 0.00% 1,284,500 8,708,478 527.79 10.20 92,300 100
EVG 3.7 3.62 3.71 3.76 3.46 -80 -2.16% 643,600 818,162 49.59 9.89 76,600 4,500
FCM 2.82 2.8 2.82 2.82 2.63 -20 -0.71% 14,500 129,435 7.84 7.67 0 0
FCN 10.25 10.2 10.1 10.3 9.94 -50 -0.49% 936,100 1,605,878 97.33 50.75 48,300 49,100
FDC 22.65 0 0 0.00% - 874,969 53.03 - 0 0
FIR 2.53 2.5 2.47 2.51 2.37 -30 -1.19% 39,100 176,674 10.71 89.29 0 0
FIT 3 2.9 3 3 2.86 -100 -3.33% 522,900 985,806 59.75 24.58 0 0
FMC 33.15 33.2 33.15 33.85 32.8 +50 +0.15% 26,900 2,170,911 131.57 6.23 0 7,100
FPT 61.9 60.4 62 62.2 60 -1,500 -2.42% 8,214,700 113,897,950 6,902.91 11.58 1,778,010 2,241,470
FRT 147 145 147.1 149.9 143.5 -2,000 -1.36% 547,000 25,928,183 1,571.41 31.16 78,750 135,700
FTS 18.5 18.65 18.45 18.75 17.55 +150 +0.81% 1,127,800 7,104,080 430.55 16.06 204,900 53,700
FUCTVGF4 16.8 0 0 0.00% - - - - 0 0
FUCTVGF5 12.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.14 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 11.28 11.2 11.28 11.28 11.03 -80 -0.71% 6,200 - - - 2,000 2,900
FUEFCV50 15.34 14.35 14.8 14.8 14.35 -990 -6.45% 1,700 - - - 0 0
FUEIP100 13.24 0 0 0.00% - - - - 0 0
FUEKIV30 13.04 13.01 13.04 13.04 12.85 -30 -0.23% 5,000 - - - 7,600 6,100
FUEKIVFS 16.21 0 0 0.00% - - - - 0 0
FUEKIVND 11.91 11.75 11.75 11.75 11.75 -160 -1.34% 4,600 - - - 10,400 10,000
FUEMAV30 23.42 23.51 23.36 23.51 23.15 +90 +0.38% 2,800 - - - 1,700 800
FUEMAVND 13.78 13.76 13.6 13.76 13.5 -20 -0.15% 500 - - - 100 400
FUEMITEC 10.98 10.97 10.97 10.97 10.97 -10 -0.09% 100 - - - 0 0
FUEPHVNS 9.35 9.31 9.31 9.34 9.18 -40 -0.43% 145,300 - - - 100,100 0
FUESSV30 23.96 23.8 23.96 23.96 23.75 -160 -0.67% 11,500 - - - 0 9,200
FUESSV50 27.8 27.8 27.99 27.99 27.79 0 0.00% 3,300 - - - 600 0
FUESSVFL 27.87 27.42 28 28 27.42 -450 -1.61% 22,600 - - - 600 700
FUETCC50 13.84 13.83 13.84 13.89 13.75 -10 -0.07% 5,500 - - - 0 0
FUETPVND 9.74 0 0 0.00% - - - - 0 0
FUEVFVND 32.67 31.98 32.64 32.64 31.91 -690 -2.11% 266,400 - - - 332,920 202,300
FUEVN100 24.69 24.8 24.7 24.99 24.33 +110 +0.45% 50,700 - - - 1,620 40,700
FUEVN50G 11.9 11.9 11.9 11.9 11.9 0 0.00% 1,600 - - - 0 0
GAS 79 79.3 79.7 79.7 77.5 +300 +0.38% 684,400 191,346,916 11,596.78 17.06 46,770 25,700
GDT 15.7 15.7 15.7 15.7 15.7 0 0.00% 41,400 387,008 23.46 5.36 40,600 400
GEE 71.3 70.3 71.6 72 68.7 -1,000 -1.40% 945,700 45,027,095 2,728.91 7.88 117,000 275,600
GEG 11.8 11.75 11.75 11.8 11.65 -50 -0.42% 152,700 5,084,419 308.15 6.76 1,200 700
GEL 28.4 28.6 28.65 28.65 27.65 +200 +0.7% 1,119,600 25,454,000 1,542.67 47.04 410,200 131,400
GEX 23.2 22.95 23.3 23.35 22.4 -250 -1.08% 7,078,900 30,029,418 1,819.96 14.01 1,095,110 646,170
GHC 24.2 24.15 24.45 24.45 24 -50 -0.21% 4,700 1,151,049 69.76 7.17 0 0
GIL 8.13 7.87 8.13 8.15 7.85 -260 -3.20% 156,700 799,562 48.46 24.75 2,600 22,400
GMD 77.8 78 78 78.4 77.2 +200 +0.26% 1,585,300 33,765,616 2,046.40 20.32 1,014,780 247,220
GMH 6.71 6.69 6.7 6.7 6.53 -20 -0.30% 2,000 110,385 6.69 6.19 0 0
GSP 10.3 10.6 10.45 10.6 10.3 +300 +2.91% 357,400 787,245 47.71 8.14 0 0
GTA 7.32 7.32 7.32 7.32 7.32 0 0.00% 400 71,956 4.36 12.08 0 0
GVR 32.7 32.8 32.95 33.15 32 +100 +0.31% 2,693,600 131,200,000 7,951.52 26.24 0 100
HAG 14.55 14.55 14.55 14.6 14.15 0 0.00% 3,833,600 18,440,660 1,117.62 - 409,500 164,500
HAH 51.5 50.5 51.5 51.8 50.4 -1,000 -1.94% 812,300 9,687,940 587.15 7.39 153,900 260,400
HAP 7.15 7.2 7.15 7.2 7 +50 +0.7% 700 798,785 48.41 - 0 0
HAR 2.32 2.35 2.36 2.37 2.27 +30 +1.29% 55,200 224,858 13.63 13.13 0 0
HAS 9.79 0 0 0.00% - 76,362 4.63 - 0 0
HAX 8.61 8.53 8.51 8.63 8.5 -80 -0.93% 155,900 916,460 55.54 294.14 1,700 1,100
HCD 6.15 6.16 6.3 6.3 6.08 +10 +0.16% 15,500 284,579 17.25 11.37 0 0
HCM 23.4 23.5 23.65 23.65 22.6 +100 +0.43% 3,945,500 32,240,727 1,953.98 16.01 812,900 40,220
HDB 28.05 28.05 28.05 28.1 27.35 0 0.00% 13,844,700 140,398,001 8,508.97 7.83 3,157,850 76,603,550
HDC 10.1 10.1 10.05 10.2 9.6 0 0.00% 2,890,000 2,320,096 140.61 2.84 502,600 43,600
HDG 14.65 14.65 14.65 14.8 14.3 0 0.00% 920,700 5,961,925 361.33 7.04 262,900 24,400
HHP 17.95 17.75 17.95 18.1 17.65 -200 -1.11% 896,900 1,636,189 99.16 35.57 33,400 40
HHS 9 8.95 8.84 9 8.6 -50 -0.56% 1,277,300 3,866,274 234.32 1.02 36,700 2,900
HHV 8.84 8.98 8.85 9.1 8.84 +140 +1.58% 2,858,300 5,159,117 312.67 7.23 277,300 335,900
HID 4.22 4.14 4.31 4.31 3.96 -80 -1.90% 405,300 317,771 19.26 - 0 0
HII 8.78 8.69 8.78 8.99 8.46 -90 -1.03% 423,900 640,132 38.80 12.61 65,100 83,200
HMC 10.8 10.8 10.5 10.8 10.5 0 0.00% 11,200 294,840 17.87 9.44 0 0
HNA 21.9 21.5 21.85 21.85 21 -400 -1.83% 1,900 5,057,493 306.51 10.63 0 0
HPA 26.55 26.35 26.55 26.55 26 -200 -0.75% 56,500 7,509,750 455.14 4.51 500 0
HPG 20.5 20.5 20.5 20.5 20.15 0 0.00% 17,171,100 173,080,773 10,489.74 10.39 3,103,410 1,716,440
HPX 4.01 3.98 3.98 4.02 3.93 -30 -0.75% 1,920,100 1,210,591 73.37 10.26 63,900 33,800
HQC 1.93 1.92 1.95 1.95 1.86 -10 -0.52% 2,738,800 1,107,071 67.10 15.74 0 164,600
HRC 29.85 29.8 29.8 29.8 29.8 -50 -0.17% 300 900,157 54.55 25.62 0 0
HSG 10 9.99 10 10.1 9.83 -10 -0.10% 1,898,300 8,064,554 488.76 8.79 58,000 76,310
HSL 9.3 8.65 9 9.3 8.65 -650 -6.99% 2,387,200 333,608 20.22 - 0 33,300
HT1 12.1 12.3 12.15 12.6 12.15 +200 +1.65% 794,800 4,693,556 284.46 17.15 0 0
HTG 33.2 33.2 33.2 33.2 32.55 0 0.00% 10,100 1,434,319 86.93 4.43 0 0
HTI 18.15 18.1 18.2 18.2 18.05 -50 -0.28% 11,500 451,581 27.37 2.71 0 0
HTL 19.7 19.85 20 20 19.85 +150 +0.76% 1,300 238,200 14.44 9.58 0 0
HTN 7.5 7.49 7.5 7.55 7.35 -10 -0.13% 395,700 1,001,222 60.68 37.64 6,000 9,100
HTV 12 11.85 11.5 11.85 11.2 -150 -1.25% 4,700 155,282 9.41 9.79 0 0
HU1 4.2 0 0 0.00% - 105,000 6.36 - 0 0
HUB 10.8 10.6 10.6 10.6 10.55 -200 -1.85% 13,200 320,575 19.43 4.84 0 0
HVH 10.4 10.4 10.4 10.5 10.3 0 0.00% 220,900 746,124 45.22 10.80 0 0
HVN 20.35 20.15 20.4 20.5 20 -200 -0.98% 605,200 62,696,689 3,799.80 6.83 3,470 83,500
ICT 17.2 17.2 17.2 17.2 17.2 0 0.00% 5,000 553,582 33.55 17.41 0 0
IDI 4.55 4.55 4.61 4.69 4.39 0 0.00% 337,200 1,242,936 75.33 9.70 0 0
IJC 6.41 6.44 6.31 6.46 6.18 +30 +0.47% 2,362,000 4,054,499 245.73 4.89 548,400 6,100
ILB 19 18.75 19.1 19.1 18.75 -250 -1.32% 14,600 716,240 43.41 7.10 300 0
IMP 36.8 36.5 36.6 36.6 36.2 -300 -0.82% 2,200 5,621,327 340.69 18.47 0 430
ITC 8.88 8.7 8.85 8.85 8.61 -180 -2.03% 51,400 884,702 53.62 17.03 0 0
ITD 10.35 10.5 10.5 10.5 10.5 +150 +1.45% 200 324,272 19.65 3.86 0 0
JVC 2.61 2.61 2.64 2.64 2.55 0 0.00% 117,400 293,625 17.80 5.88 7,000 0
KBC 24.95 25 24.85 25.05 24.15 +50 +0.2% 1,756,900 23,543,869 1,426.90 10.20 91,600 75,610
KDC 50.8 50.7 50.5 50.7 50.2 -100 -0.20% 113,300 14,010,707 849.13 28.12 1,700 17,300
KDH 15 14.85 15 15 14.6 -150 -1.00% 5,352,600 16,664,891 1,009.99 17.07 1,535,140 543,200
KHG 4.55 4.54 4.56 4.56 4.45 -10 -0.22% 2,098,700 2,040,436 123.66 29.67 78,100 63,000
KHP 9.4 9.4 9.5 9.5 9.4 0 0.00% 3,000 584,553 35.43 10.01 0 0
KLB 11.45 11.2 11.45 11.55 11 -250 -2.18% 402,400 6,477,750 392.59 3.49 13,900 9,400
KMR 2.21 2.2 2.22 2.22 2.16 -10 -0.45% 900 125,131 7.58 25.00 0 0
KOS 13.7 12.75 12.75 12.75 12.75 -950 -6.93% 5,000 2,760,137 167.28 144.89 0 0
KSB 12.65 12.7 12.65 12.75 12.25 +50 +0.4% 519,100 1,453,435 88.09 10.81 1,100 12,300
L10 24 0 0 0.00% - 234,960 14.24 - 0 0
LAF 17.8 0 0 0.00% - 271,059 16.43 - 0 0
LBM 28.95 28.9 28.4 28.95 28.3 -50 -0.17% 10,200 1,445,000 87.58 8.14 1,000 700
LCG 6.34 6.4 6.38 6.48 6.28 +60 +0.95% 633,300 1,322,254 80.14 9.37 68,600 35,500
LDG 2.44 2.42 2.45 2.47 2.38 -20 -0.82% 603,500 618,590 37.49 6.69 0 68,100
LGC 64.8 0 0 0.00% - 13,746,044 833.09 - 0 0
LGL 4.16 4.18 4.3 4.3 4.06 +20 +0.48% 16,000 215,258 13.05 10.53 0 0
LHG 26.4 26.45 26.6 26.6 26 +50 +0.19% 48,100 1,322,818 80.17 5.18 0 2,400
LIX 24.7 24.7 24.7 24.7 24.3 0 0.00% 9,500 1,600,560 97.00 8.93 300 0
LM8 13.8 0 0 0.00% - 129,564 7.85 - 0 0
LPB 43 43.9 43.85 44.85 42.8 +900 +2.09% 3,108,500 131,141,684 7,947.98 11.48 442,800 821,100
LPS 18 17.6 17.95 18.2 16.9 -400 -2.22% 676,600 - - 19.36 38,900 130,000
LSS 7.86 8 7.95 8.19 7.95 +140 +1.78% 135,300 720,213 43.65 5.91 0 0
MBB 19.15 19.2 19.15 19.2 18.85 +50 +0.26% 17,320,700 193,319,998 11,716.36 5.77 5,183,940 2,990,030
MCH 140 141 140 141 138.5 +1,000 +0.71% 512,800 184,344,098 11,172.37 25.37 130,210 131,400
MCM 26.4 26.35 26.5 26.5 26.35 -50 -0.19% 23,900 2,898,500 175.67 14.93 0 0
MCP 28.05 27.6 28 28 27.55 -450 -1.60% 30,300 548,361 33.23 59.23 0 0
MDG 38.35 38.6 38.35 39 38 +250 +0.65% 10,700 398,537 24.15 9.25 0 0
MHC 6.95 6.98 6.9 6.98 6.85 +30 +0.43% 1,100 318,628 19.31 1.85 0 0
MIG 16 15.7 15.85 16.05 15.7 -300 -1.88% 61,500 3,320,604 201.25 10.11 0 2,700
MSB 13.9 14.4 14.05 14.4 13.9 +500 +3.6% 15,636,600 53,913,600 3,267.49 7.98 425,300 1,196,400
MSH 30.35 30.3 30.35 30.5 30.2 -50 -0.16% 73,200 3,409,387 206.63 5.55 0 2,000
MSN 71.3 72 71.3 72 70.7 +700 +0.98% 5,706,800 105,146,972 6,372.54 26.57 884,280 717,830
MWG 74.4 76 74.6 76.8 73.8 +1,600 +2.15% 6,579,800 112,152,751 6,797.14 15.92 1,153,530 1,157,550
MZG 12.05 12.1 12 12.15 11.95 +50 +0.41% 240,000 1,550,700 93.98 10.95 600 75,800
NAB 12.5 12.9 12.45 13.1 12.35 +400 +3.2% 3,844,400 27,848,807 1,687.81 5.29 392,410 248,900
NAF 48 48 47.9 48 47.8 0 0.00% 353,600 2,936,736 177.98 18.71 9,300 9,300
NBB 17.2 17.4 17 17.45 16.95 +200 +1.16% 16,900 1,748,276 105.96 195.51 0 0
NCT 83.1 83.4 83.6 83.7 83.1 +300 +0.36% 3,900 2,182,222 132.26 6.17 0 1,200
NHA 7.78 8 7.78 8 7.48 +220 +2.83% 219,400 570,135 34.55 4.73 2,200 0
NHH 9.66 9.64 9.52 9.64 9.46 -20 -0.21% 11,300 1,088,973 66.00 7.50 0 200
NHT 10.6 11 10.1 11 10.1 +400 +3.77% 700 264,041 16.00 5.47 0 0
NKG 9.52 9.43 9.52 9.55 9.13 -90 -0.95% 1,042,400 4,642,615 281.37 20.86 84,400 180,400
NLG 21.7 21.45 21.5 22.1 21.4 -250 -1.15% 2,347,700 10,405,339 630.63 15.74 351,500 393,200
NNC 38.65 38.5 38 38.5 37.8 -150 -0.39% 12,400 843,920 51.15 6.27 0 0
NO1 3.62 3.56 3.62 3.62 3.55 -60 -1.66% 14,600 87,575 5.31 11.19 0 0
NSC 61.8 60 61.6 61.6 60 -1,800 -2.91% 3,100 1,054,471 63.91 4.89 0 0
NT2 22 21.9 22 22.1 21.45 -100 -0.45% 829,700 6,304,485 382.09 5.72 144,900 96,300
NTC 133.2 132.4 133 133 130.9 -800 -0.60% 3,700 3,177,597 192.58 9.87 0 0
NTL 11.4 11.55 11.25 11.55 11 +150 +1.32% 550,900 1,408,868 85.39 86.84 71,400 600
NVL 10.55 10.4 10.5 10.55 10.1 -150 -1.42% 28,766,600 24,981,507 1,514.03 12.00 431,100 5,142,000
NVT 6.75 0 0 0.00% - 610,875 37.02 - 0 0
OCB 10 9.99 10 10.05 9.92 -10 -0.10% 1,727,600 30,594,476 1,854.21 6.69 42,000 470,500
OGC 2.03 2.05 2.03 2.05 1.98 +20 +0.99% 311,900 615,000 37.27 9.15 8,000 0
OPC 19.95 19.95 19.9 19.95 19.5 0 0.00% 2,000 1,495,036 90.61 12.97 0 0
ORS 13.3 13.35 13.3 13.35 12.9 +50 +0.38% 2,268,900 8,329,478 504.82 37.93 79,000 123,500
PAC 14.1 13.8 14.2 14.25 13.6 -300 -2.13% 167,200 1,058,151 64.13 9.08 9,300 6,000
PAN 18.75 18.6 18.8 18.9 18.1 -150 -0.80% 636,000 4,662,521 282.58 6.06 22,100 190,200
PC1 19.55 19.45 19.8 19.8 19.1 -100 -0.51% 617,000 7,999,500 484.82 8.70 19,200 17,000
PDN 84.2 84.5 83 84.5 83 +300 +0.36% 1,000 4,695,312 284.56 11.50 0 0
PDR 11.2 11.15 11.1 11.15 10.75 -50 -0.45% 4,533,600 11,125,575 674.28 20.88 265,100 115,200
PDV 8.55 8.61 8.55 8.73 8.55 +60 +0.7% 18,200 682,902 41.39 6.86 0 0
PET 51.5 51 51.6 52.9 49.3 -500 -0.97% 711,400 7,891,932 478.30 22.14 0 0
PGC 15.45 15 15.4 15.45 14.85 -450 -2.91% 79,700 905,089 54.85 12.44 0 1,300
PGD 22.3 0 0 0.00% - 2,207,640 133.80 - 0 0
PGI 19.85 19.85 19.85 19.85 19.8 0 0.00% 2,100 2,201,301 133.41 8.97 0 500
PGV 21 21.1 21.35 21.35 20.6 +100 +0.48% 1,300 23,705,176 1,436.68 6.37 0 0
PHC 3.6 3.6 3.67 3.67 3.51 0 0.00% 12,800 182,455 11.06 8.24 0 0
PHR 32.9 32.85 33 33.25 31.8 -50 -0.15% 716,700 8,012,043 485.58 10.13 0 0
PIT 7.57 7.25 7.25 7.25 7.25 -320 -4.23% 800 103,024 6.24 - 0 0
PJT 8.56 0 0 0.00% - 212,997 12.91 - 0 0
PLP 3.5 3.54 3.5 3.55 3.5 +40 +1.14% 21,600 318,599 19.31 8.61 0 0
PLX 35.5 36.2 35.65 36.35 34.9 +700 +1.97% 4,154,200 46,838,387 2,838.69 24.59 630,200 360,100
PMG 5.6 5.99 5.6 5.99 5.55 +390 +6.96% 5,400 277,554 16.82 13.43 0 0
PNC 21.95 0 0 0.00% - 237,046 14.37 - 0 0
PNJ 21.65 20.15 21.6 22.35 20.15 -1,500 -6.93% 16,274,800 10,311,197 624.92 2.63 3,035,900 7,941,830
POW 12.65 12.65 12.65 12.75 12.3 0 0.00% 7,653,600 38,808,248 2,352.02 14.52 463,200 749,800
PPC 8.59 8.6 8.59 8.6 8.47 +10 +0.12% 106,000 2,757,272 167.11 16.70 5,000 8,300
PTB 29.4 29.4 29.4 29.4 28.85 0 0.00% 93,100 2,951,968 178.91 3.96 5,200 4,700
PTC 5.3 5.1 5.11 5.2 5.1 -200 -3.77% 12,000 164,177 9.95 3.36 0 0
PTL 1.69 1.63 1.69 1.69 1.62 -60 -3.55% 18,000 163,000 9.88 13.58 0 0
PVD 17.85 18.6 17.95 18.6 17.45 +750 +4.2% 4,580,500 17,256,005 1,045.82 12.07 732,000 112,930
PVP 22.85 23.9 23.5 24 23 +1,050 +4.6% 1,234,200 2,478,489 150.21 13.50 154,800 114,000
PVT 24.2 24.5 24.5 24.9 23.85 +300 +1.24% 6,295,100 12,664,514 767.55 11.81 255,400 1,071,300
QCG 9.8 9.7 9.8 9.9 9.62 -100 -1.02% 164,700 2,668,753 161.74 15.57 4,700 2,200
QNP 29.3 30.4 29.3 30.5 29.3 +1,100 +3.75% 800 1,228,462 74.45 8.61 0 0
RAL 73.5 73.9 73 73.9 72.4 +400 +0.54% 1,700 1,740,154 105.46 4.82 0 200
REE 46.4 46 46.7 47 44.85 -400 -0.86% 875,400 28,676,356 1,737.96 9.85 10 9,800
RYG 8.38 8.35 8.38 8.38 8 -30 -0.36% 300 375,750 22.77 10.06 0 0
S4A 31.6 0 0 0.00% - 1,333,520 80.82 - 0 0
SAB 42.6 42.55 42.9 42.95 42.15 -50 -0.12% 282,500 54,573,029 3,307.46 12.71 22,670 43,100
SAM 6.08 6.08 5.96 6.08 5.86 0 0.00% 83,900 2,310,163 140.01 24.22 0 1,800
SAV 12.6 0 0 0.00% - 349,404 21.18 - 0 0
SBA 24.75 24.65 24 24.7 24 -100 -0.40% 11,100 1,491,036 90.37 8.79 0 0
SBG 14.2 14.1 14.2 14.2 14 -100 -0.70% 150,000 871,964 52.85 18.38 25,100 4,400
SBT 22.5 22.9 22.5 23.1 22.45 +400 +1.78% 1,282,700 21,403,122 1,297.16 27.46 285,900 103,500
SBV 6.29 6.28 6.28 6.28 6.28 -10 -0.16% 1,000 180,174 10.92 - 0 0
SC5 14.9 15.9 15.9 15.9 15.9 +1,000 +6.71% 100 238,238 14.44 5.79 0 0
SCR 3.94 3.93 3.92 3.94 3.8 -10 -0.25% 1,972,200 1,692,238 102.56 22.20 131,000 76,100
SCS 43.1 43.2 43.5 43.6 42.95 +100 +0.23% 85,100 4,453,820 269.93 6.07 10,400 10,900
SFC 18.2 0 0 0.00% - 205,505 12.45 - 0 0
SFG 10.45 0 0 0.00% - 500,527 30.33 - 0 0
SFI 25.35 0 0 0.00% - 624,802 37.87 - 0 0
SGN 50.9 50 51 51.1 50 -900 -1.77% 6,900 1,674,930 101.51 9.47 0 0
SGR 10.7 9.97 10.35 10.65 9.97 -730 -6.82% 64,600 835,983 50.67 8.47 1,500 1,100
SGT 8.9 8.9 8.9 8.9 8.9 0 0.00% 300 1,317,229 79.83 3.96 0 0
SHA 3.88 0 0 0.00% - 136,260 8.26 - 0 0
SHB 11.05 10.95 11.05 11.1 10.65 -100 -0.90% 78,706,700 58,513,557 3,546.28 4.21 10,040,730 2,735,200
SHI 14 14 13.95 14 13.75 0 0.00% 154,700 2,379,294 144.20 47.30 200 0
SHP 31.5 31.7 32 32 31.7 +200 +0.63% 300 3,208,241 194.44 11.19 0 0
SIP 48.65 48.2 48.7 48.85 48.1 -450 -0.92% 67,100 11,669,844 707.26 9.69 5,000 38,000
SJD 13.85 13.8 13.85 13.85 13.75 -50 -0.36% 70,800 952,181 57.71 5.93 0 1,000
SJS 52 51.9 51 52.3 51 -100 -0.19% 2,100 15,438,944 935.69 42.54 0 100
SKG 7.28 7.24 7.3 7.34 7.21 -40 -0.55% 30,800 481,443 29.18 10.04 21,800 0
SMA 6.1 5.8 5.8 5.8 5.8 -300 -4.92% 1,000 118,046 7.15 9.01 0 0
SMB 41.2 0 0 0.00% - 1,229,682 74.53 - 0 0
SMC 9.85 9.95 9.85 9.98 9.72 +100 +1.02% 38,900 732,388 44.39 4.07 0 0
SPM 8.5 0 0 0.00% - 117,045 7.09 - 0 0
SRC 36.25 35 36 36.25 35 -1,250 -3.45% 2,000 1,276,860 77.39 39.91 0 0
SRF 7.6 7.75 7.58 7.75 7.5 +150 +1.97% 9,700 261,848 15.87 13.11 0 0
SSB 17.45 16.8 17.6 17.6 16.7 -650 -3.72% 2,165,800 58,275,840 3,531.87 8.94 203,100 543,800
SSC 21.25 21.25 21.25 21.25 21.25 0 0.00% 400 282,025 17.09 22.85 0 400
SSI 19.65 19.75 19.7 19.8 19 +100 +0.51% 35,983,700 59,275,721 3,592.47 9.62 3,051,040 2,931,720
ST8 2.35 2.32 2.5 2.5 2.3 -30 -1.28% 559,800 59,672 3.62 - 0 0
STB 68 67.7 68 68.9 67.6 -300 -0.44% 2,819,400 127,629,104 7,735.10 21.49 396,630 334,970
STG 38.05 0 0 0.00% - 3,738,540 226.58 - 0 0
STK 7.55 7.45 7.5 7.79 7.4 -100 -1.32% 9,700 1,148,306 69.59 20.87 0 0
SVC 18 17.95 16.9 17.95 16.75 -50 -0.28% 2,600 1,674,157 101.46 3.74 0 0
SVD 5.05 4.8 4.8 4.8 4.8 -250 -4.95% 5,400 132,508 8.03 104.35 0 0
SVT 9 9 9 9 9 0 0.00% 3,000 155,799 9.44 5.80 0 0
SZC 16.55 16.7 16.55 16.8 16.2 +150 +0.91% 293,000 3,005,764 182.17 9.47 70,600 15,900
SZL 26.7 27.2 27 27.25 26.85 +500 +1.87% 10,100 1,311,010 79.46 6.61 0 0
TAL 22.7 22.8 22.1 22.8 21.85 +100 +0.44% 199,400 11,491,193 696.44 11.76 3,400 2,500
TBC 32.4 32.85 32.5 32.85 32.4 +450 +1.39% 600 2,085,975 126.42 10.85 0 100
TCB 32.5 32.45 32.3 32.5 31.95 -50 -0.15% 16,131,700 229,948,501 13,936.27 9.08 3,806,770 6,487,700
TCH 11 11.1 11 11.1 10.5 +100 +0.91% 7,452,300 11,136,772 674.96 42.53 933,410 2,400,200
TCI 10.2 10 10.2 10.2 9.88 -200 -1.96% 117,800 1,156,210 70.07 99.01 0 0
TCL 29 28.8 29.3 29.3 28.5 -200 -0.69% 36,300 868,563 52.64 6.60 0 0
TCM 15.25 14.8 15.1 15.15 14.6 -450 -2.95% 1,232,500 1,741,052 105.52 6.85 26,200 12,200
TCO 10.4 10.4 10.4 10.4 10.2 0 0.00% 48,500 596,134 36.13 8.72 0 1,000
TCR 2.03 1.95 1.95 1.95 1.95 -80 -3.94% 300 20,213 1.23 44.32 0 0
TCT 17.8 0 0 0.00% - 227,626 13.80 - 0 0
TCX 27.8 28.6 28 28.6 27 +800 +2.88% 3,627,800 79,349,365 4,809.05 10.54 1,394,400 1,168,100
TDC 6.5 6.5 6.35 6.5 6.22 0 0.00% 21,100 826,982 50.12 3.07 0 0
TDG 2.11 2.11 2.24 2.24 2.09 0 0.00% 39,800 51,086 3.10 8.94 0 0
TDH 2.95 2.92 2.95 2.95 2.8 -30 -1.02% 34,400 328,946 19.94 3.03 3,000 200
TDM 59.8 59.8 59.8 59.8 59.8 0 0.00% 1,000 7,308,158 442.92 34.21 0 0
TDP 27.5 27.6 27.5 28.25 27 +100 +0.36% 267,000 2,586,108 156.73 25.21 7,300 12,800
TDW 44.7 44.7 44.75 44.75 44.7 0 0.00% 1,500 379,950 23.03 6.29 0 0
TEG 5.75 5.86 6 6 5.79 +110 +1.91% 64,800 707,926 42.90 31.68 200 0
THG 27.8 27.5 27.8 27.8 27.5 -300 -1.08% 7,200 966,984 58.61 5.81 0 0
TIP 15.9 15.85 15.85 16 15.85 -50 -0.31% 32,000 1,030,375 62.45 4.77 0 400
TIX 40.65 0 0 0.00% - 1,219,500 73.91 - 0 0
TLD 8.06 8.05 8.06 8.06 8.03 -10 -0.12% 302,800 625,818 37.93 9.45 0 0
TLG 53.9 54 54 54.3 53.4 +100 +0.19% 137,700 5,212,530 315.91 13.52 8,000 0
TLH 3.06 3.09 3.14 3.14 3.05 +30 +0.98% 123,200 347,069 21.03 68.67 0 0
TMP 50.5 51 51 51 51 +500 +0.99% 1,000 3,570,000 216.36 11.25 0 0
TMS 33 33 33 33 33 0 0.00% 300 5,699,845 345.45 15.91 0 0
TMT 11.4 11.4 11.4 11.4 11.4 0 0.00% 2,200 420,409 25.48 6.69 0 0
TN1 11.5 11.4 11.5 11.5 11.2 -100 -0.87% 1,900 753,596 45.67 2.57 0 0
TNC 26.6 26.7 26.75 28.45 26.7 +100 +0.38% 2,200 513,975 31.15 14.03 0 0
TNH 5.95 5.66 5.9 5.9 5.6 -290 -4.87% 218,200 938,014 56.85 - 43,500 0
TNI 4.56 4.32 4.56 4.56 4.29 -240 -5.26% 30,400 226,800 13.75 5.19 2,400 9,500
TNT 10.1 10.1 9.5 10.1 9.5 0 0.00% 11,800 515,100 31.22 37.69 0 0
TPB 11.9 11.8 11.85 12 11.6 -100 -0.84% 7,379,500 32,733,753 1,983.86 4.42 34,080 710,400
TPC 11.1 10.35 10.35 10.35 10.35 -750 -6.76% 100 174,055 10.55 29.66 0 0
TRA 36.25 36.3 36.3 36.3 36.3 +50 +0.14% 2,400 3,009,309 182.38 6.94 0 0
TRC 24.1 23.95 24.1 24.3 23.35 -150 -0.62% 238,500 2,874,000 174.18 2.81 0 0
TSA 13.25 13.2 13.55 13.55 12.6 -50 -0.38% 4,800 544,170 32.98 18.75 0 200
TSC 1.76 1.76 1.76 1.78 1.72 0 0.00% 316,700 346,472 21.00 - 0 0
TTA 10.75 10.7 10.65 10.7 10.55 -50 -0.47% 134,600 1,910,582 115.79 10.24 0 0
TTE 33.95 0 0 0.00% - 967,249 58.62 - 0 0
TTF 1.39 1.34 1.39 1.42 1.3 -50 -3.60% 1,743,200 527,333 31.96 49.63 44,100 1,800
TV2 25.35 25.35 25.2 25.6 24.9 0 0.00% 115,800 1,711,788 103.74 18.09 0 1,600
TVB 6.1 6.17 6.2 6.2 6.15 +70 +1.15% 2,200 673,280 40.80 32.30 0 0
TVS 13.45 13.4 13.45 13.6 13.1 -50 -0.37% 135,100 3,278,223 198.68 8.93 900 0
TVT 16.3 15.95 15.95 15.95 15.95 -350 -2.15% 100 334,950 20.30 8.58 0 0
TYA 17.2 17.2 17.1 17.2 17.1 0 0.00% 2,500 105,357 6.39 4.59 0 0
UIC 54.2 0 0 0.00% - 449,860 27.26 - 0 0
VAB 8.98 9.03 8.98 9.14 8.94 +50 +0.56% 506,900 8,145,738 493.68 4.29 19,800 24,200
VBB 14.1 13.3 13.95 13.95 13.25 -800 -5.67% 42,500 - - 8.37 400 0
VCA 6.5 6.94 6.95 6.95 6.94 +440 +6.77% 200 105,400 6.39 - 0 0
VCB 57 57.3 56.9 57.4 56 +300 +0.53% 4,496,200 478,780,183 29,016.98 14.87 263,110 778,860
VCF 287.1 287.2 288 288 287.2 +100 +0.03% 200 7,633,528 462.64 14.74 0 0
VCG 13.45 13.65 13.5 13.75 13.15 +200 +1.49% 2,165,100 9,530,106 577.58 2.41 456,300 100,300
VCI 18.6 19.4 18.65 19.4 18.15 +800 +4.3% 11,777,200 22,353,299 1,354.75 10.46 1,682,000 1,020,200
VCK 27.3 27.95 27.15 27.95 26.4 +650 +2.38% 2,969,800 68,056,006 4,124.61 10.19 212,700 491,700
VDP 38.05 35.4 35.4 35.4 35.4 -2,650 -6.96% 100 1,133,380 68.69 12.25 0 0
VDS 9.53 9.76 9.53 9.8 9.1 +230 +2.41% 933,900 2,654,720 160.89 9.26 225,200 8,200
VFG 42.4 42.7 41.7 43 41.7 +300 +0.71% 3,400 1,781,129 107.95 5.55 0 0
VGC 44.5 44.3 44.5 45.15 43.9 -200 -0.45% 525,400 19,861,905 1,203.75 14.15 49,300 75,500
VHC 50.5 50 50.7 50.7 49.3 -500 -0.99% 264,500 10,472,658 634.71 7.91 21,300 34,300
VHM 68.3 69 68.3 70 67.6 +700 +1.02% 7,022,900 566,822,857 34,352.90 6.76 804,830 1,372,860
VIB 13.4 13.5 13.4 13.5 13.35 +100 +0.75% 5,636,900 50,427,714 3,056.23 6.31 325,600 240,600
VIC 232 232 232 238.5 231.9 0 0.00% 4,217,500 1,800,827,252 109,141.05 162.01 638,600 307,020
VID 4.3 4.1 4.48 4.48 4.1 -200 -4.65% 700 167,428 10.15 372.73 0 0
VIP 10.15 10.05 10.15 10.3 9.99 -100 -0.99% 143,500 688,133 41.71 10.46 0 0
VIX 11.85 11.9 11.9 12 11.45 +50 +0.42% 32,702,500 30,616,184 1,855.53 3.37 2,623,900 1,154,400
VJC 128.8 128.8 129 129 127 0 0.00% 931,200 99,059,173 6,003.59 34.55 30,600 6,345,290
VMD 14 0 0 0.00% - 216,164 13.10 - 0 0
VND 13.35 13.85 13.4 13.85 13.05 +500 +3.75% 15,438,900 21,083,854 1,277.81 10.43 4,833,850 1,072,410
VNG 5.4 5.12 5.12 5.12 5.12 -280 -5.19% 100 498,056 30.19 76.42 0 0
VNL 18.65 19 18.65 19 18.65 +350 +1.88% 200 281,367 17.05 5.03 0 0
VNM 57.2 58.4 57.4 58.4 57.2 +1,200 +2.1% 3,250,000 122,053,398 7,397.18 14.50 590,710 354,450
VNS 6.5 6.5 6.4 6.5 6.4 0 0.00% 5,200 441,085 26.73 11.50 0 0
VOS 11.3 11.5 11.3 11.65 11.2 +200 +1.77% 1,219,400 1,610,000 97.58 5.28 124,000 29,100
VPB 23 23.2 22.95 23.2 22.75 +200 +0.87% 10,323,000 232,000,000 14,060.61 7.67 1,144,260 489,330
VPD 20.1 20.8 20.4 20.9 20.4 +700 +3.48% 2,200 2,217,064 134.37 8.45 0 0
VPG 1.34 1.26 1.34 1.34 1.25 -80 -5.97% 503,300 111,404 6.75 - 0 0
VPH 2.64 2.6 2.67 2.67 2.6 -40 -1.52% 7,400 247,930 15.03 - 0 0
VPI 56.9 57.6 57 57.8 56.4 +700 +1.23% 1,906,100 20,278,332 1,228.99 47.17 118,800 126,300
VPL 77.6 80.9 77.1 81 77.1 +3,300 +4.25% 913,300 151,885,735 9,205.20 130.91 496,100 99,900
VPS 8.4 8.4 8.31 8.4 8.31 0 0.00% 1,300 205,471 12.45 8.78 0 0
VPX 23.7 23.5 23.65 23.65 22.8 -200 -0.84% 848,700 44,062,500 2,670.45 10.21 31,400 79,900
VRC 11.4 11.15 11.3 11.4 11.15 -250 -2.19% 374,200 557,500 33.79 929.17 0 0
VRE 23.8 23.8 23.7 24 23.05 0 0.00% 3,747,500 54,081,178 3,277.65 8.39 1,033,100 1,131,700
VSC 13 12.95 13 13.1 12.65 -50 -0.38% 5,162,400 4,848,096 293.82 14.11 334,400 289,800
VSH 41.25 41.15 41.4 41.45 41 -100 -0.24% 3,600 9,721,327 589.17 11.27 200 0
VSI 17.15 17.35 18.35 18.35 17.35 +200 +1.17% 200 229,020 13.88 7.04 0 0
VTB 10.65 10.65 10.65 10.65 10.65 0 0.00% 100 115,068 6.97 7.38 0 0
VTO 11.7 11.8 11.85 12 11.45 +100 +0.85% 828,000 942,427 57.12 10.31 0 0
VTP 52 50.1 52 52.2 48.6 -1,900 -3.65% 1,271,100 10,114,447 613.00 17.51 42,940 75,000
VVS 84.7 84.7 84.7 87 83.5 0 0.00% 121,600 3,646,335 220.99 5.68 9,800 10,200
YBM 10.45 10.25 10.5 10.5 9.75 -200 -1.91% 1,400 329,789 19.99 6.41 0 0
YEG 7.46 7.18 7.42 7.46 7.16 -280 -3.75% 537,900 1,473,526 89.30 17.01 12,100 8,200
合計 8,409,356,242 509,657.95 82,174,840 154,090,970
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