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

2025/11/05 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 1,654.89
+2.91/+0.18%
売買高（相対取引を含む） 662,264,267 株
（前日比 -44.76%）
値上がり銘柄数 123
値下がり銘柄数 199
変わらず銘柄数 94
総銘柄数 416
売買代金（相対取引を含む） 20,193,006 百万VND
（前日比 -41.03%）
前日終値 1651.98 (11/04) 
始値 1647.46
高値 1659.58
安値 1640.51
年初来高値 1,766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 60,656,200 89,649,440 -28,993,240
VN30 1,886.47 -11.24 -0.59% VN100 1,802.59 -9.51 -0.52% VNFIN Lead 2,957.30 -27.38 -0.92%
VNMID 2,323.32 -22.12 -0.94% VNALL 1,787.24 -9.86 -0.55% VNFIN Select 3,020.37 -26.03 -0.85%
VNSML 1,526.89 -15.64 -1.01% VN Diamond 2,611.06 -28.03 -1.06% VNX Allshare 2,830.54 -15.20 -0.5%
産業トレンド
-0.59 -0.34 +0.41 -0.91 +0.05 -0.71
-0.20 +0.06 -0.88 +0.39 -0.25 - -
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（2025/11/05 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 8.12 8.07 8.09 8.15 8.03 -50 -0.62% 943,700 3,177,504 185.82 8.37 14,000 102,900
AAM 6.9 6.95 6.9 7 6.9 +50 +0.72% 4,400 72,636 4.25 - 0 0
AAT 3.53 3.52 3.55 3.55 3.47 -10 -0.28% 19,300 249,283 14.58 - 0 0
ABR 12.85 13.45 13.45 13.45 13.45 +600 +4.67% 100 269,000 15.73 13.63 0 0
ABS 2.99 2.95 2.9 2.97 2.9 -40 -1.34% 92,100 236,000 13.80 98.33 0 0
ABT 69.2 69.9 69.2 70 69.2 +700 +1.01% 1,100 823,230 48.14 9.17 800 0
ACB 26 25.6 25.8 25.9 25.55 -400 -1.54% 6,212,200 131,498,409 7,689.97 6.98 3,953,200 4,736,050
ACC 13.5 13.5 13 13.5 13 0 0.00% 24,700 1,417,500 82.89 27.11 0 0
ACG 36.35 36.35 36.35 36.85 36.1 0 0.00% 6,500 5,481,142 320.53 13.05 0 0
ACL 13.3 13.2 12.9 13.25 12.85 -100 -0.75% 6,100 662,099 38.72 61.40 0 1,000
ADG 9.29 9.1 9.1 9.1 9.1 -190 -2.05% 100 194,563 11.38 10.94 0 0
ADP 22.5 22.5 22.5 22.7 22.5 0 0.00% 4,400 518,397 30.32 6.08 0 0
ADS 8.45 8.31 8.45 8.45 8.2 -140 -1.66% 71,400 634,840 37.13 12.46 5,600 0
AGG 16.5 16.35 16.6 16.6 16.2 -150 -0.91% 230,700 2,657,334 155.40 8.93 12,700 49,600
AGR 16.3 15.95 16.25 16.25 15.95 -350 -2.15% 434,100 3,641,573 212.96 25.44 500 3,400
ANV 29.1 28.1 29.1 29.1 28.1 -1,000 -3.44% 1,359,900 7,481,787 437.53 156.98 129,000 98,100
APG 11.6 11.35 11.55 11.55 11.3 -250 -2.16% 252,300 2,538,109 148.43 - 0 25,000
APH 6.41 6.4 6.41 6.48 6.38 -10 -0.16% 62,500 1,560,859 91.28 13.11 0 800
ASG 16.5 0 0 0.00% - 1,497,947 87.60 - 0 0
ASM 6.92 6.88 6.93 6.93 6.81 -40 -0.58% 191,800 2,546,826 148.94 13.31 100 21,300
ASP 4.95 4.9 4.89 4.98 4.89 -50 -1.01% 96,600 182,964 10.70 25.65 0 100
AST 72 72 74.5 74.5 72 0 0.00% 23,800 3,240,000 189.47 22.65 0 0
BAF 32.25 32.25 31.95 32.25 31.85 0 0.00% 894,300 9,804,698 573.37 20.73 62,900 31,700
BBC 94 90 89 90 88 -4,000 -4.26% 400 1,687,742 98.70 15.29 0 0
BCE 10.5 10.7 10.2 10.7 10.2 +200 +1.9% 44,400 374,500 21.90 5.02 5,700 0
BCG 2.53 0 0 0.00% - 2,226,933 130.23 - 0 0
BCM 67 67.2 67.1 67.2 66.3 +200 +0.3% 251,300 69,552,000 4,067.37 33.43 133,600 47,300
BFC 43.95 44.35 43.95 44.5 43.35 +400 +0.91% 309,700 2,535,400 148.27 7.89 14,600 9,700
BHN 31.1 31.9 31.2 31.9 31.2 +800 +2.57% 300 7,394,420 432.42 19.95 0 0
BIC 25.1 24.55 25.1 25.45 24.4 -550 -2.19% 196,000 2,879,148 168.37 5.77 26,700 20,350
BID 37.9 38.65 37.6 38.8 37.6 +750 +1.98% 3,945,700 271,375,638 15,869.92 12.06 801,800 282,730
BKG 2.89 2.92 2.89 2.93 2.87 +30 +1.04% 20,900 209,098 12.23 14.04 0 0
BMC 17 16.8 17 17.15 16.6 -200 -1.18% 34,100 208,196 12.18 9.06 300 0
BMI 20.8 20.4 20.75 21.85 20.2 -400 -1.92% 991,900 2,705,913 158.24 13.04 36,500 46,600
BMP 171 171 169.2 173 169.2 0 0.00% 53,900 13,998,220 818.61 14.13 15,120 26,150
BRC 13 13 13 13 13 0 0.00% 200 160,875 9.41 7.39 0 200
BSI 42.8 42.05 42.65 42.65 42 -750 -1.75% 383,000 10,317,638 603.37 22.71 10,600 33,500
BSR 16.3 16.8 16.35 17.15 16.15 +500 +3.07% 10,745,900 52,088,394 3,046.10 82.76 248,200 130,000
BTP 10 10 10 10 9.96 0 0.00% 9,500 604,856 35.37 14.12 300 0
BTT 39.5 0 0 0.00% - 533,250 31.18 - 0 0
BVH 54.3 54.5 54.1 55.9 53.6 +200 +0.37% 835,000 40,456,591 2,365.88 19.17 5,400 98,580
BWE 47.4 47.05 47.4 48.05 46.8 -350 -0.74% 107,700 10,347,643 605.13 19.51 16,040 17,800
C32 20 20 20 20.05 20 0 0.00% 32,100 300,583 17.58 36.97 0 0
C47 10.5 10.4 10.5 10.5 10 -100 -0.95% 24,300 377,960 22.10 96.30 0 0
CCC 15.9 15.8 15.9 15.9 15.8 -100 -0.63% 600 635,950 37.19 15.05 0 0
CCI 25.5 25.5 25.5 25.5 25.5 0 0.00% 1,900 447,298 26.16 15.45 0 0
CCL 6.25 6.23 6.29 6.3 6.13 -20 -0.32% 86,900 371,192 21.71 9.73 4,000 1,300
CDC 30 28.9 29.6 30 28.15 -1,100 -3.67% 345,600 1,270,948 74.32 26.42 0 61,500
CHP 31.95 31.95 31.9 32 31.8 0 0.00% 5,500 4,693,860 274.49 14.96 0 0
CIG 8.99 8.78 8.99 8.99 8.6 -210 -2.34% 17,400 448,131 26.21 5.08 0 0
CII 23.95 23 23.95 23.95 23 -950 -3.97% 9,606,400 14,373,597 840.56 31.81 247,800 2,236,590
CKG 11.6 11.45 11.8 11.8 11.45 -150 -1.29% 18,800 1,308,860 76.54 8.88 3,800 0
CLC 50.5 52 52 52 52 +1,500 +2.97% 100 1,362,794 79.70 10.08 0 0
CLL 30.85 30.7 30.85 30.9 30.7 -150 -0.49% 3,500 1,043,800 61.04 11.27 0 0
CLW 43 43 43 43 43 0 0.00% 400 559,000 32.69 10.36 0 0
CMG 39.6 39.3 39.65 40.3 39.2 -300 -0.76% 473,600 8,321,583 486.64 27.52 13,700 71,700
CMV 8.3 8.3 8.3 8.3 8.3 0 0.00% 600 150,694 8.81 14.61 0 0
CMX 6.53 6.49 6.53 6.55 6.48 -40 -0.61% 60,500 661,324 38.67 11.82 0 0
CNG 25.8 26.15 25.8 26.2 25.8 +350 +1.36% 62,600 917,847 53.68 11.88 0 0
COM 32 0 0 0.00% - 451,860 26.42 - 0 0
CRC 9.48 9.36 9.47 9.47 9.16 -120 -1.27% 506,000 640,223 37.44 7.35 13,300 77,000
CRE 9.7 9.42 9.68 9.68 9.39 -280 -2.89% 261,500 4,367,851 255.43 105.84 0 19,800
CRV 33.2 33.3 33.3 33.3 31.45 +100 +0.3% 3,700 22,391,474 1,309.44 48.47 0 0
CSM 13.9 14 13.95 14 13.7 +100 +0.72% 174,400 1,450,754 84.84 32.33 2,400 4,700
CSV 31 31.8 30.95 31.85 30.9 +800 +2.58% 551,300 3,513,897 205.49 16.14 50,000 71,100
CTD 94.3 96.8 93.6 100 92.3 +2,500 +2.65% 1,063,500 9,818,425 574.18 29.16 37,900 7,400
CTF 20.1 20.1 20.1 20.1 20 0 0.00% 296,900 1,922,643 112.44 38.73 0 1,000
CTG 49.95 51.3 49.8 51.6 49.5 +1,350 +2.7% 10,623,400 275,480,577 16,109.98 10.87 1,442,630 1,083,260
CTI 23.05 22.75 22.95 22.95 22.5 -300 -1.30% 322,200 1,433,250 83.82 12.58 30,000 14,100
CTR 90.3 90.5 90.5 92.9 89.2 +200 +0.22% 518,200 10,351,922 605.38 19.23 10,820 50,700
CTS 38.1 37.4 38.2 38.25 37.3 -700 -1.84% 923,700 7,954,735 465.19 24.07 44,400 66,200
CVT 27.9 0 0 0.00% - 1,023,676 59.86 - 0 0
D2D 35.45 35.45 35.45 36 35.4 0 0.00% 23,000 1,072,708 62.73 14.61 2,600 400
DAH 3.73 3.73 3.73 3.73 3.7 0 0.00% 107,900 314,066 18.37 46.05 0 0
DAT 8.75 9.36 8.75 9.36 8.75 +610 +6.97% 10,700 647,977 37.89 10.42 0 0
DBC 26.35 25.8 26.35 26.35 25.8 -550 -2.09% 2,198,600 9,929,560 580.68 9.82 84,700 139,550
DBD 52.2 52.6 52.2 53 51.8 +400 +0.77% 23,000 4,970,135 290.65 20.79 0 8,400
DBT 11.5 0 0 0.00% - 236,102 13.81 - 0 0
DC4 11.75 11.6 11.7 11.7 11.55 -150 -1.28% 278,900 1,004,837 58.76 5.55 21,100 20,200
DCL 35.15 34.5 36 36 32.95 -650 -1.85% 901,900 2,519,916 147.36 47.07 0 0
DCM 35 35.95 34.7 36.25 34.5 +950 +2.71% 5,566,200 19,031,930 1,112.98 15.02 467,800 506,100
DGC 94.6 95 93.5 95 93.4 +400 +0.42% 1,011,500 36,078,949 2,109.88 12.85 241,600 124,530
DGW 40.55 39.8 40.4 40.4 39.75 -750 -1.85% 782,100 8,802,514 514.77 19.87 37,300 377,300
DHA 56.7 56.7 56.8 58.3 56.6 0 0.00% 74,200 834,685 48.81 16.14 18,500 6,800
DHC 35.1 34.05 35 35 34 -1,050 -2.99% 152,100 2,740,788 160.28 11.55 2,900 55,400
DHG 102.9 104.5 102.9 104.5 102.9 +1,600 +1.55% 9,100 13,662,964 799.00 18.13 0 500
DHM 6.43 6.42 6.25 6.43 6.25 -10 -0.16% 1,700 221,719 12.97 72.95 0 0
DIG 20.65 20.15 20.65 20.65 20.05 -500 -2.42% 5,482,000 13,025,588 761.73 107.18 303,400 1,100,100
DLG 2.75 2.72 2.76 2.76 2.69 -30 -1.09% 959,000 814,122 47.61 3.91 20,600 319,500
DMC 59.5 60 59.6 60.8 59.6 +500 +0.84% 8,500 2,083,648 121.85 12.09 0 0
DPG 43.8 43.45 43.9 44.2 43.45 -350 -0.80% 312,900 4,379,718 256.12 12.23 26,800 22,300
DPM 23.7 24.9 23.9 24.95 23.7 +1,200 +5.06% 12,026,900 16,930,133 990.07 23.10 750,800 1,054,890
DPR 38.85 38.05 38.8 38.8 37.9 -800 -2.06% 443,000 3,306,010 193.33 12.68 43,800 42,600
DQC 10.35 11 10.5 11.05 10.5 +650 +6.28% 16,300 303,139 17.73 - 300 300
DRC 15.65 15.4 15.65 15.75 15.4 -250 -1.60% 231,500 2,378,211 139.08 7.90 0 0
DRH 2.37 2.3 2.36 2.39 2.26 -70 -2.95% 221,600 284,528 16.64 - 11,300 600
DRL 50.1 49.6 50.1 50.1 49.6 -500 -1.00% 3,700 471,200 27.56 11.30 0 0
DSC 16.2 15.95 16.2 16.3 15.8 -250 -1.54% 20,300 3,267,181 191.06 18.48 0 1,600
DSE 25.8 25.3 25.4 25.6 25.05 -500 -1.94% 255,600 8,667,780 506.89 45.50 11,800 28,300
DSN 43.6 43.9 43.7 43.9 43.45 +300 +0.69% 2,800 530,444 31.02 6.73 0 0
DTA 4.5 4.45 4.45 4.45 4.45 -50 -1.11% 2,300 80,366 4.70 53.61 0 0
DTL 14.7 14.8 14.7 14.8 14.7 +100 +0.68% 5,400 897,339 52.48 211.43 0 0
DTT 14.6 14.7 14.7 14.7 14.7 +100 +0.68% 100 119,832 7.01 10.49 0 0
DVP 69.8 69.6 69.8 69.8 69.5 -200 -0.29% 22,500 2,784,000 162.81 8.28 0 21,800
DXG 20.15 20.1 20 20.2 19.3 -50 -0.25% 17,934,400 20,479,572 1,197.64 57.10 6,542,100 1,266,650
DXS 10.45 10.3 10.45 10.45 10 -150 -1.44% 1,812,400 5,964,762 348.82 43.64 52,100 927,100
DXV 3.71 3.77 3.77 3.77 3.77 +60 +1.62% 100 37,323 2.18 - 0 0
E1VFVN30 33.97 33.3 33.9 33.9 33.2 -670 -1.97% 203,400 - - - 224,840 237,600
EIB 22.5 22.3 22.5 22.8 22.25 -200 -0.89% 2,486,300 41,538,670 2,429.16 12.49 62,500 889,700
ELC 21.8 21.2 21.3 21.5 21.05 -600 -2.75% 187,800 2,118,886 123.91 18.43 200 48,400
EVE 11.4 11.05 11.05 11.4 11 -350 -3.07% 177,600 463,876 27.13 - 1,600 130,100
EVF 12.85 12.6 12.75 12.75 12.5 -250 -1.95% 2,705,500 9,583,129 560.42 17.90 200 349,700
EVG 8.39 8.27 8.39 8.42 8.26 -120 -1.43% 331,400 1,780,116 104.10 56.64 0 44,800
FCM 3.79 3.72 3.72 3.78 3.71 -70 -1.85% 17,600 171,963 10.06 120.00 1,500 0
FCN 15.4 15.4 15.4 15.5 15.3 0 0.00% 469,100 2,424,561 141.79 261.02 600 52,300
FDC 15.8 0 0 0.00% - 610,354 35.69 - 0 0
FIR 7.7 7.51 7.62 7.62 7.4 -190 -2.47% 200,500 530,729 31.04 751.00 5,400 0
FIT 4.72 4.63 4.72 4.72 4.62 -90 -1.91% 363,700 1,573,890 92.04 13.19 0 0
FMC 36.6 37.5 36.6 37.75 36.6 +900 +2.46% 95,100 2,452,083 143.40 8.02 1,900 8,700
FPT 103.3 100.9 101.8 102 99.6 -2,400 -2.32% 11,741,500 171,883,869 10,051.69 20.41 2,910,420 2,042,050
FRT 143 143 143.9 143.9 141.5 0 0.00% 269,700 24,353,155 1,424.16 62.36 118,900 18,000
FTS 35.9 35 35.3 35.65 35 -900 -2.51% 1,013,200 11,777,836 688.76 18.73 12,300 137,700
FUCTVGF3 13.7 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.3 11.45 11.45 11.45 11.45 -850 -6.91% 2,500 - - - 0 0
FUCVREIT 8.59 0 0 0.00% - - - - 0 0
FUEABVND 11.7 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.77 14.76 14.76 14.77 14.4 -10 -0.07% 11,100 - - - 300 100
FUEFCV50 14.8 15 15.2 15.5 15 +200 +1.35% 3,300 - - - 0 0
FUEIP100 12.98 0 0 0.00% - - - - 0 0
FUEKIV30 12.9 12.86 12.19 12.86 12.19 -40 -0.31% 900 - - - 200 400
FUEKIVFS 18.01 0 0 0.00% - - - - 0 0
FUEKIVND 14.61 0 0 0.00% - - - - 0 0
FUEMAV30 23 22.98 22.75 22.99 22.75 -20 -0.09% 38,700 - - - 36,600 36,700
FUEMAVND 16.2 0 0 0.00% - - - - 0 0
FUESSV30 23.9 23.77 23.55 23.88 23.49 -130 -0.54% 9,200 - - - 700 7,500
FUESSV50 28.89 29.5 28.89 29.5 28.89 +610 +2.11% 4,200 - - - 100 0
FUESSVFL 30.8 30.2 30.83 30.83 30.2 -600 -1.95% 40,800 - - - 21,400 500
FUETCC50 14.1 13.92 14.1 14.1 13.85 -180 -1.28% 43,700 - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - 0 0
FUEVFVND 39.4 38.96 39.39 39.39 38.5 -440 -1.12% 101,900 - - - 2,540 72,500
FUEVN100 25.9 25.9 25.8 26 25.8 0 0.00% 27,400 - - - 800 0
GAS 60.5 63 60.7 63.6 60.6 +2,500 +4.13% 1,680,600 147,588,394 8,630.90 14.47 511,800 67,480
GDT 20.7 20.8 20.7 20.9 20.6 +100 +0.48% 15,400 513,155 30.01 9.60 500 0
GEE 175 173.5 175.5 175.5 170.8 -1,500 -0.86% 188,100 63,500,992 3,713.51 997.13 30,600 23,100
GEG 15.5 15.2 15.2 15.25 15.15 -300 -1.94% 295,200 6,422,127 375.56 87.36 0 2,410
GEX 47.15 45.3 46.5 46.6 45.1 -1,850 -3.92% 8,632,000 38,932,170 2,276.74 23.72 91,400 2,667,600
GIL 15.85 15.6 15.85 15.85 15.4 -250 -1.58% 93,000 1,584,901 92.68 41.71 0 17,300
GMD 67.3 67 67.3 67.3 65.6 -300 -0.45% 1,440,700 28,575,172 1,671.06 15.67 400 128,400
GMH 8.6 8.65 8.5 8.69 8.5 +50 +0.58% 6,500 142,725 8.35 23.96 5,600 0
GSP 10.45 10.5 10.45 10.55 10.4 +50 +0.48% 33,000 644,482 37.69 6.97 0 0
GTA 10.5 0 0 0.00% - 103,215 6.04 - 0 0
GVR 28.75 29.05 28.45 29.5 28.45 +300 +1.04% 4,804,500 116,200,000 6,795.32 34.14 226,300 788,700
HAG 16.9 17.25 16.85 17.65 16.8 +350 +2.07% 19,341,800 21,862,638 1,278.52 - 123,700 845,700
HAH 62 60.9 62.5 62.5 60.3 -1,100 -1.77% 1,687,000 10,283,648 601.38 12.05 72,500 415,130
HAP 6.96 6.8 6.96 7 6.8 -160 -2.30% 70,000 754,408 44.12 7.42 0 0
HAR 4.1 4.07 4.11 4.14 4 -30 -0.73% 93,700 389,434 22.77 39.51 0 10,800
HAS 8.33 8.3 8.3 8.3 8.3 -30 -0.36% 100 64,740 3.79 - 0 0
HAX 10.9 10.85 10.9 10.9 10.65 -50 -0.46% 322,200 1,165,721 68.17 9.33 6,500 2,500
HCD 7.76 7.76 7.51 7.77 7.51 0 0.00% 8,200 286,800 16.77 9.50 0 0
HCM 23.6 23.05 23.3 23.45 23 -550 -2.33% 7,605,200 24,893,001 1,455.73 14.08 164,000 1,668,220
HDB 31.1 31.05 31.1 31.8 30.8 -50 -0.16% 8,534,600 1,193,665,805 69,805.02 8.46 1,685,410 1,526,300
HDC 33.45 32.65 33.3 33.35 32.35 -800 -2.39% 1,716,600 5,823,290 340.54 75.23 49,800 370,800
HDG 31.6 30.9 31.2 31.6 30.9 -700 -2.22% 1,166,400 11,431,858 668.53 28.53 31,700 101,500
HHP 12 12 12.3 12.5 11.4 0 0.00% 1,629,300 1,038,652 60.74 60.91 45,600 100
HHS 14.85 14.7 14.8 14.85 14.5 -150 -1.01% 1,445,300 6,350,194 371.36 14.73 6,500 104,800
HHV 14.4 14.1 14.3 14.4 14.1 -300 -2.08% 3,355,900 7,013,805 410.16 13.76 65,600 352,000
HID 3.9 3.95 3.9 4 3.81 +50 +1.28% 767,000 303,187 17.73 55.63 10,000 0
HII 5.15 5.19 5.2 5.22 5.08 +40 +0.78% 218,800 382,311 22.36 123.57 0 0
HMC 11.6 11.7 11.6 11.7 11.6 +100 +0.86% 2,900 319,410 18.68 12.49 0 0
HNA 23.3 23.4 23.35 23.4 23.3 +100 +0.43% 2,400 5,504,434 321.90 20.40 0 0
HPG 26.75 26.3 26.45 26.75 26.25 -450 -1.68% 20,835,300 201,864,752 11,804.96 15.02 2,395,780 3,010,710
HPX 4.85 4.79 4.87 4.87 4.79 -60 -1.24% 477,100 1,456,968 85.20 25.75 0 98,200
HQC 3.22 3.2 3.21 3.24 3.18 -20 -0.62% 2,544,900 1,845,118 107.90 55.17 190,900 500
HRC 29.2 28.1 28.15 28.15 28.1 -1,100 -3.77% 1,200 848,806 49.64 13.82 0 0
HSG 17.15 17.1 17.1 17.2 16.85 -50 -0.29% 4,544,800 10,618,797 620.98 21.32 222,200 394,700
HSL 9.23 9.32 9.7 9.7 9.21 +90 +0.98% 374,500 359,448 21.02 53.26 29,900 50,400
HT1 16.3 16.2 16.3 16.3 15.9 -100 -0.61% 218,400 6,181,757 361.51 102.53 3,700 60,500
HTG 45 45.5 45 45.8 45 +500 +1.11% 31,500 1,638,123 95.80 6.86 0 0
HTI 23.9 23.8 23.85 23.85 23.6 -100 -0.42% 31,600 593,791 34.72 9.66 3,900 200
HTL 26.8 26.7 26.7 26.75 26.7 -100 -0.37% 1,300 320,400 18.74 13.84 0 0
HTN 9.2 9.07 9.2 9.2 9.04 -130 -1.41% 109,100 808,286 47.27 32.86 100 31,000
HTV 12.8 12.95 12.95 12.95 12.95 +150 +1.17% 100 169,697 9.92 18.50 0 0
HU1 6.92 6.91 6.45 6.91 6.44 -10 -0.14% 600 69,100 4.04 17.95 0 0
HUB 15.9 15.95 15.95 16.05 15.9 +50 +0.31% 600 482,374 28.21 6.72 0 0
HVH 13.15 13.45 13.2 13.45 13.15 +300 +2.28% 146,500 584,932 34.21 18.10 4,600 0
HVN 30.65 31.7 30.65 32.2 30.5 +1,050 +3.43% 1,016,500 70,196,295 4,105.05 - 1,400 70,100
HVX 2.65 2.72 2.82 2.82 2.7 +70 +2.64% 13,100 112,949 6.61 - 0 0
ICT 20.65 21 22.05 22.05 20 +350 +1.69% 468,700 675,885 39.53 21.74 0 0
IDI 7.29 7.21 7.3 7.3 7.21 -80 -1.10% 346,600 1,969,575 115.18 29.07 30,600 24,600
IJC 12.35 12.15 12.35 12.35 12.1 -200 -1.62% 1,349,200 4,589,643 268.40 13.05 13,400 0
ILB 26.1 26.45 26.4 26.45 26.4 +350 +1.34% 1,200 1,010,377 59.09 8.03 0 300
IMP 48.95 48.85 49 49 48.2 -100 -0.20% 41,200 7,523,338 439.96 25.28 23,200 388,100
ITC 14.1 14.1 14.15 14.15 13.85 0 0.00% 23,600 1,352,684 79.10 42.09 0 0
ITD 13.6 13.6 13.7 13.7 13.5 0 0.00% 26,500 355,950 20.82 7.39 600 610
JVC 8.02 8.06 8.02 8.17 7.95 +40 +0.5% 164,600 906,751 53.03 22.45 16,500 17,700
KBC 35.65 35.1 35.8 35.8 34.9 -550 -1.54% 2,698,700 33,055,592 1,933.08 70.48 26,700 627,800
KDC 53.5 52.1 53.2 53.2 52.1 -1,400 -2.62% 247,000 15,098,909 882.98 374.82 300 23,430
KDH 35.6 34.95 35.35 35.35 34.25 -650 -1.83% 6,401,200 39,221,411 2,293.65 43.69 1,220,500 2,392,500
KHG 8.7 8.2 8.7 8.7 8.16 -500 -5.75% 15,062,700 3,685,369 215.52 67.21 177,900 2,496,800
KHP 12.8 12.8 12.7 12.8 12.7 0 0.00% 49,400 772,822 45.19 13.38 0 0
KMR 2.98 2.99 2.98 3 2.97 +10 +0.34% 5,700 170,065 9.95 29.03 0 0
KOS 39.3 39.2 39.6 39.7 39.2 -100 -0.25% 403,300 8,486,068 496.26 395.96 17,200 330
KSB 18.5 18.1 18.3 18.4 18.05 -400 -2.16% 541,200 2,071,431 121.14 37.95 500 44,000
L10 22.5 0 0 0.00% - 220,275 12.88 - 0 0
LAF 18.8 19.2 19 19.2 19 +400 +2.13% 1,200 292,378 17.10 7.51 0 0
LBM 37 37.1 36.25 37.5 36.25 +100 +0.27% 6,400 1,484,000 86.78 18.00 0 0
LCG 10.45 10.25 10.45 10.5 10.15 -200 -1.91% 1,156,900 1,979,181 115.74 17.00 82,800 50,000
LDG 4.76 4.79 4.8 5 4.69 +30 +0.63% 2,736,700 1,224,400 71.60 - 229,800 357,400
LGC 60 64 64 64 64 +4,000 +6.67% 100 12,342,705 721.80 23.55 0 0
LGL 4.9 5.03 4.9 5.09 4.86 +130 +2.65% 430,200 259,030 15.15 - 0 0
LHG 30.3 29.85 30.15 30.25 29.75 -450 -1.49% 125,800 1,492,858 87.30 9.31 3,100 31,100
LIX 33.8 33.8 34 34 33.5 0 0.00% 13,300 2,190,240 128.08 12.10 0 100
LM8 13.8 0 0 0.00% - 129,564 7.58 - 0 0
LPB 51.7 51.5 51.7 52.2 51 -200 -0.39% 1,657,400 153,845,028 8,996.79 15.83 231,300 136,900
LSS 9.58 9.56 9.58 9.58 9.55 -20 -0.21% 91,400 819,690 47.94 7.06 0 0
MBB 24 23.9 24 24.1 23.8 -100 -0.42% 12,417,500 192,514,498 11,258.16 6.42 2,773,500 3,292,580
MCM 27.4 27.5 27.15 27.5 27.05 +100 +0.36% 27,700 3,025,000 176.90 15.29 0 0
MCP 26.95 26.95 26.95 26.95 26.8 0 0.00% 13,100 535,454 31.31 16.17 0 0
MDG 20 20 20 20 20 0 0.00% 400 206,496 12.08 51.95 0 0
MHC 12.9 12.6 12.5 13.2 12.35 -300 -2.33% 263,400 547,800 32.04 46.49 100 5,300
MIG 18.25 17.85 18.2 18.6 17.65 -400 -2.19% 539,100 3,595,586 210.27 13.78 14,400 97,050
MSB 12.3 12.2 12.3 12.3 12.15 -100 -0.81% 3,269,400 38,064,000 2,225.96 5.75 444,300 256,750
MSH 38 38 37.5 38.5 37.5 0 0.00% 423,900 4,275,799 250.05 6.91 42,800 43,350
MSN 80 80.2 79.9 81.5 79.1 +200 +0.25% 8,834,200 115,962,420 6,781.43 59.63 2,366,700 878,520
MWG 81.8 80.2 81.5 81.5 80.1 -1,600 -1.96% 4,679,900 118,572,232 6,934.05 31.50 1,289,150 1,079,500
NAB 14.35 14.35 14.3 14.35 14.25 0 0.00% 1,453,400 19,696,100 1,151.82 5.31 43,100 10
NAF 34.65 34.75 34.6 34.9 34.45 +100 +0.29% 528,000 246,167 14.40 16.63 31,400 50,800
NBB 19.45 19.45 19 19.45 19 0 0.00% 56,200 1,948,108 113.92 2,778.57 1,500 0
NCT 111.3 112 112 112.8 111.6 +700 +0.63% 48,800 2,930,562 171.38 12.21 900 14,000
NHA 21.1 20.6 21 21 20.45 -500 -2.37% 162,900 1,000,989 58.54 14.04 1,800 8,300
NHH 11.7 11.55 11.7 11.7 11.5 -150 -1.28% 64,500 1,304,734 76.30 9.79 0 0
NHT 10.2 0 0 0.00% - 244,838 14.32 - 0 0
NKG 16.8 16.95 16.75 17.15 16.65 +150 +0.89% 10,941,800 7,586,326 443.64 11.82 107,000 583,800
NLG 38.2 37.6 37.7 38.45 37.6 -600 -1.57% 996,300 14,478,831 846.72 29.26 97,700 160,500
NNC 52.4 51.9 52 52.4 51 -500 -0.95% 64,500 1,137,648 66.53 19.75 0 400
NO1 6.76 6.72 6.77 6.77 6.66 -40 -0.59% 45,100 161,280 9.43 8.95 0 0
NSC 79 79 79 79 78.9 0 0.00% 7,100 1,388,387 81.19 6.75 6,000 0
NT2 24.15 24.1 23.85 24.5 23.5 -50 -0.21% 1,160,700 6,937,812 405.72 87.32 141,100 172,300
NTC 159 159.2 159.1 161 159 +200 +0.13% 23,500 3,820,797 223.44 13.06 0 0
NTL 18.75 18.2 18.3 18.7 18.2 -550 -2.93% 568,800 2,220,034 129.83 3.85 8,000 79,400
NVL 13.4 13.75 13.6 13.85 13.45 +350 +2.61% 11,134,600 28,154,634 1,646.47 - 2,059,000 2,583,600
NVT 7.9 7.9 7.9 7.9 7.9 0 0.00% 2,000 714,950 41.81 - 0 0
OCB 12.6 12.45 12.55 12.6 12.35 -150 -1.19% 1,799,900 30,699,075 1,795.27 9.75 241,700 43,200
OGC 3.98 3.92 3.98 3.98 3.89 -60 -1.51% 442,700 1,176,000 68.77 9.85 8,200 2,200
OPC 22.55 22.55 22.05 22.55 22.05 0 0.00% 3,500 1,444,348 84.46 15.87 0 0
ORS 14.75 14.3 14.7 14.7 14.2 -450 -3.05% 979,700 4,804,796 280.98 12.60 400 135,900
PAC 22.4 22.8 22.45 23 22.4 +400 +1.79% 304,300 1,589,327 92.94 9.30 69,000 9,200
PAN 31.35 32.15 31.6 32.7 31.4 +800 +2.55% 2,490,400 6,715,966 392.75 11.89 203,200 785,700
PC1 24.7 24.6 24.5 24.7 24.4 -100 -0.40% 1,715,800 8,797,996 514.50 20.90 161,380 144,900
PDN 95 95 95 95 95 0 0.00% 200 3,519,171 205.80 10.90 0 0
PDR 22.85 22.45 22.7 22.7 21.85 -400 -1.75% 8,361,500 21,996,721 1,286.36 122.01 181,300 502,800
PET 30.2 30.7 30.25 30.95 29.6 +500 +1.66% 1,589,300 3,276,369 191.60 23.10 0 0
PGC 13.4 13.35 13.4 13.5 13.35 -50 -0.37% 34,200 805,529 47.11 9.42 2,000 1,000
PGD 23.9 23.9 23.9 24.6 23.9 0 0.00% 1,400 2,366,036 138.36 10.11 0 0
PGI 19.95 0 0 0.00% - 2,212,391 129.38 - 0 0
PGV 20.05 19.95 19.95 20 19.9 -100 -0.50% 2,100 22,413,188 1,310.71 - 0 0
PHC 5.07 5.09 4.97 5.13 4.97 +20 +0.39% 12,100 257,971 15.09 53.02 0 0
PHR 55.3 54.9 55.3 55.5 54.8 -400 -0.72% 91,200 7,438,906 435.02 17.62 8,100 2,800
PIT 6.29 6 6 6 6 -290 -4.61% 5,100 85,261 4.99 29.85 0 0
PJT 9 9 9 9 9 0 0.00% 5,400 223,945 13.10 8.58 0 0
PLP 6 5.99 6 6.1 5.85 -10 -0.17% 102,100 419,299 24.52 47.54 0 4,600
PLX 34.2 35.2 34.3 36.1 34.3 +1,000 +2.92% 4,302,700 44,724,847 2,615.49 19.92 495,400 682,000
PMG 7.29 7.4 7.77 7.77 7.4 +110 +1.51% 1,400 342,888 20.05 13.83 0 0
PNC 26 0 0 0.00% - 280,783 16.42 - 0 0
PNJ 90 91.4 90.2 91.4 90 +1,400 +1.56% 297,100 31,181,028 1,823.45 16.00 93,800 4,200
POW 14.25 14.7 14.2 14.9 14.1 +450 +3.16% 12,731,600 34,425,513 2,013.19 30.95 928,900 594,800
PPC 10.3 10.35 10.3 10.35 10.2 +50 +0.49% 231,000 3,318,345 194.06 7.77 6,500 800
PTB 52 51.8 51.5 52 51.3 -200 -0.38% 50,000 3,467,409 202.77 9.40 1,500 8,100
PTC 7.76 7.68 7.5 7.68 7.49 -80 -1.03% 3,800 247,232 14.46 12.78 0 0
PTL 3.13 3.03 3.11 3.14 3.02 -100 -3.19% 60,600 303,000 17.72 - 0 0
PVD 22.9 24.25 22.9 24.5 22.7 +1,350 +5.9% 32,482,600 13,480,090 788.31 24.25 3,776,300 276,170
PVP 14.4 14.45 14.3 14.6 13.7 +50 +0.35% 262,600 1,498,500 87.63 7.70 4,100 0
PVT 17.3 18 17.25 18.15 17.15 +700 +4.05% 6,399,000 8,458,762 494.66 6.25 943,300 142,800
QCG 14.15 13.7 14.15 14.15 13.4 -450 -3.18% 910,700 3,769,269 220.43 45.36 88,700 32,300
QNP 30.3 0 0 0.00% - 1,224,421 71.60 - 0 0
RAL 92 93 92 93 91.5 +1,000 +1.09% 1,500 2,189,910 128.06 3.69 0 0
REE 65 65.2 65.3 65.3 64.6 +200 +0.31% 144,000 35,316,111 2,065.27 15.39 0 0
RYG 10.55 10.6 10.55 10.9 10.55 +50 +0.47% 28,100 477,000 27.89 7.07 0 0
S4A 34 0 0 0.00% - 1,434,800 83.91 - 0 0
SAB 46.25 46.2 46.3 46.35 45.95 -50 -0.11% 566,500 59,254,382 3,465.17 14.04 106,400 34,900
SAM 7.6 7.6 7.55 7.61 7.3 0 0.00% 332,000 2,887,703 168.87 34.55 17,600 40,200
SAV 13.65 0 0 0.00% - 338,441 19.79 - 0 0
SBA 28.6 29 28.9 29 28.9 +400 +1.4% 10,300 1,754,160 102.58 15.45 0 0
SBG 13.25 13.3 13.15 13.35 12.95 +50 +0.38% 438,900 665,000 38.89 12.33 7,300 0
SBT 25.45 25.45 25.4 25.55 25.1 0 0.00% 875,200 21,280,180 1,244.45 30.59 37,100 1,500
SBV 8.15 8.15 8.2 8.2 8.15 0 0.00% 700 222,690 13.02 - 0 0
SC5 16.3 0 0 0.00% - 244,231 14.28 - 0 0
SCR 8.79 8.69 8.73 8.8 8.6 -100 -1.14% 2,893,600 3,741,871 218.82 1,241.43 5,500 253,300
SCS 55.5 54.9 55.9 55.9 54.9 -600 -1.08% 239,600 5,604,026 327.72 8.39 8,900 144,500
SFC 20 0 0 0.00% - 225,829 13.21 - 0 0
SFG 10.2 10.25 10.3 10.3 10.25 +50 +0.49% 200 490,948 28.71 19.12 0 0
SFI 26.1 25.6 25.5 25.6 25.5 -500 -1.92% 1,000 622,388 36.40 7.43 0 0
SGN 64.6 64.5 64.5 64.7 64.3 -100 -0.15% 5,700 2,160,659 126.35 8.87 0 500
SGR 21.15 21.5 21.4 22.15 21 +350 +1.65% 290,700 1,502,312 87.85 21.78 62,800 15,100
SGT 16.9 16.9 16.9 17 16.9 0 0.00% 6,800 2,501,254 146.27 19.23 0 0
SHA 4 4.04 4 4.07 4 +40 +1% 32,200 135,125 7.90 10.00 0 0
SHB 16.3 16.2 16.3 16.35 16.1 -100 -0.61% 39,403,600 74,418,002 4,351.93 7.03 58,200 814,350
SHI 15 14.9 14.4 14.9 14.4 -100 -0.67% 682,900 2,532,248 148.08 31.30 2,800 5,200
SHP 35 35 34.5 35.3 34.5 0 0.00% 800 3,542,222 207.15 12.40 0 0
SIP 56 55.9 56.2 56.5 55.3 -100 -0.18% 230,200 13,534,114 791.47 10.88 22,300 25,100
SJD 14.2 14.2 14.15 14.2 14.1 0 0.00% 56,300 979,780 57.30 6.88 100 0
SJS 60.3 60.3 60.8 63.9 58.9 0 0.00% 23,700 17,937,732 1,048.99 25.58 4,000 0
SKG 10.2 10 10.2 10.25 10 -200 -1.96% 117,300 664,977 38.89 19.57 0 4,180
SMA 8.86 0 0 0.00% - 180,326 10.55 - 0 0
SMB 42.35 42.3 42.4 42.45 42.05 -50 -0.12% 33,000 1,262,513 73.83 8.18 3,400 0
SMC 12.25 12.35 12.45 12.5 12.2 +100 +0.82% 149,700 909,044 53.16 31.11 4,900 0
SPM 10.7 10.75 11.4 11.4 10.75 +50 +0.47% 5,200 148,028 8.66 32.09 0 0
SRC 52.7 52.1 49.1 52.1 49.1 -600 -1.14% 800 1,462,101 85.50 9.64 0 0
SRF 7.7 7.8 7.68 7.8 7.41 +100 +1.3% 5,700 263,537 15.41 150.00 0 0
SSB 17.8 17.5 17.7 17.75 17.35 -300 -1.69% 2,439,000 49,787,500 2,911.55 10.62 116,400 230,800
SSC 31.1 0 0 0.00% - 412,753 24.14 - 0 0
SSI 34.75 34.9 34.8 35.5 34.75 +150 +0.43% 30,063,400 72,449,426 4,236.81 22.46 2,762,700 4,961,790
ST8 5.59 5.58 5.64 5.64 5.55 -10 -0.18% 60,100 143,523 8.39 6.48 5,000 0
STB 53.9 53.5 53.5 54.5 53.2 -400 -0.74% 4,422,600 100,859,041 5,898.19 10.00 343,400 2,251,800
STG 37.4 0 0 0.00% - 3,674,676 214.89 - 0 0
STK 17 16.8 17 17.45 16.8 -200 -1.18% 15,400 1,623,500 94.94 129.23 0 200
SVC 31.95 30 31.95 31.95 30 -1,950 -6.10% 18,200 1,998,602 116.88 20.07 2,000 200
SVD 6.12 6.2 6.12 6.28 6.08 +80 +1.31% 20,900 171,157 10.01 12.60 0 0
SVI 46.1 0 0 0.00% - 591,575 34.60 - 0 0
SVT 10.85 10.75 10.85 11.2 10.7 -100 -0.92% 7,200 186,093 10.88 6.75 0 0
SZC 30.85 30.85 30.85 31.2 30.5 0 0.00% 370,100 5,552,564 324.71 19.09 3,500 17,900
SZL 44.2 44 44 44.5 44 -200 -0.45% 4,400 1,203,160 70.36 14.38 0 0
TAL 45.75 46 42.55 46 42.55 +250 +0.55% 234,200 14,345,100 838.89 21.43 106,000 25,500
TBC 37.6 37.55 38.1 38.1 37.55 -50 -0.13% 600 2,384,425 139.44 13.39 0 0
TCB 35 34.1 34.9 34.9 34.05 -900 -2.57% 11,242,500 241,640,798 14,131.04 11.18 1,417,900 6,484,700
TCD 1.89 0 0 0.00% - 634,701 37.12 - 0 0
TCH 21.55 22 21.15 22.1 21.1 +450 +2.09% 6,217,200 14,700,749 859.69 17.19 1,415,840 376,040
TCI 10.35 10.25 10.45 10.45 10.1 -100 -0.97% 159,500 1,185,115 69.30 20.88 100 0
TCL 34.6 34.8 34.6 34.8 34.5 +200 +0.58% 19,700 1,049,514 61.38 8.56 300 200
TCM 28.05 28.1 28 28.15 27.8 +50 +0.18% 1,338,100 3,148,289 184.11 11.03 218,600 14,600
TCO 10.4 10.15 10 10.35 10 -250 -2.40% 374,300 317,904 18.59 14.95 0 0
TCR 2.78 2.78 2.79 2.79 2.78 0 0.00% 300 28,816 1.69 - 0 0
TCT 19.7 20.6 20.75 20.75 20.5 +900 +4.57% 1,100 263,433 15.41 24.35 0 0
TCX 45.95 44.95 45.8 45.8 43.9 -1,000 -2.18% 859,100 93,503,103 5,468.02 5.16 80,500 179,000
TDC 11.95 11.95 11.9 11.95 11.8 0 0.00% 133,700 1,195,000 69.88 2.88 10,100 12,100
TDG 2.97 2.97 2.91 2.97 2.79 0 0.00% 49,400 71,907 4.21 10.49 0 0
TDH 4.87 4.71 4.87 4.9 4.71 -160 -3.29% 219,200 530,595 31.03 - 0 0
TDM 56.6 56.5 54.5 56.5 54.5 -100 -0.18% 300 6,215,000 363.45 32.45 0 0
TDP 33.55 31.7 33.4 33.4 31.7 -1,850 -5.51% 241,600 2,796,645 163.55 29.16 0 13,300
TDW 48.7 0 0 0.00% - 413,950 24.21 - 0 0
TEG 6.44 6.45 6.41 6.45 6.4 +10 +0.16% 4,900 779,202 45.57 153.57 0 0
THG 49.9 49.6 49.65 50.4 49.1 -300 -0.60% 22,100 1,544,043 90.29 9.65 5,800 1,000
TIP 18.6 18.5 18.8 18.8 18.4 -100 -0.54% 35,600 1,202,645 70.33 6.59 0 0
TIX 49 49 49 49 49 0 0.00% 1,100 1,470,000 85.96 16.28 0 0
TLD 8.15 8.17 8.13 8.18 8.06 +20 +0.25% 93,100 635,147 37.14 45.14 0 0
TLG 52.1 52.3 52.1 52.3 51.9 +200 +0.38% 57,200 4,589,512 268.39 10.88 6,500 4,200
TLH 5.38 5.39 5.38 5.41 5.34 +10 +0.19% 144,000 605,405 35.40 - 700 0
TMP 62 63 62 63 62 +1,000 +1.61% 1,200 4,410,000 257.89 12.59 0 0
TMS 41 40.9 40 41 40 -100 -0.24% 6,700 6,925,856 405.02 34.20 0 0
TMT 9.4 9.85 9.3 9.9 9.04 +450 +4.79% 2,600 363,248 21.24 - 0 0
TN1 15.85 15.5 15.8 15.85 15.5 -350 -2.21% 3,300 931,480 54.47 16.63 0 0
TNC 28.5 28.05 28.05 28.05 28.05 -450 -1.58% 500 539,963 31.58 18.16 300 0
TNH 12.7 12.35 12.7 12.7 12.2 -350 -2.76% 124,900 20,476,293 1,197.44 35.69 5,400 7,800
TNI 6 5.65 6.2 6.28 5.65 -350 -5.83% 85,900 296,625 17.35 - 600 19,500
TNT 8.1 8 8.03 8.09 8 -100 -1.23% 88,400 408,000 23.86 1,142.86 0 0
TPB 17.25 16.9 17.2 17.25 16.85 -350 -2.03% 4,660,000 44,649,060 2,611.06 7.35 16,800 544,360
TPC 12.5 0 0 0.00% - 281,462 16.46 - 0 0
TRA 66.3 66 66.4 66.4 66 -300 -0.45% 3,800 2,735,736 159.98 13.23 0 0
TRC 77.6 77.6 77.9 78.5 76.6 0 0.00% 95,900 2,260,100 132.17 10.21 6,000 8,100
TSC 3.04 2.96 3.04 3.08 2.94 -80 -2.63% 288,200 582,702 34.08 592.00 0 0
TTA 11.7 11.8 11.8 11.8 11.6 +100 +0.85% 428,100 2,006,680 117.35 10.19 700 300
TTE 36.5 36.5 36.5 36.5 36.5 0 0.00% 100 1,039,900 60.81 - 0 0
TTF 2.87 2.86 2.86 2.88 2.85 -10 -0.35% 85,400 1,176,026 68.77 190.67 0 100
TV2 34.7 35.2 34.9 35.25 34.6 +500 +1.44% 107,000 2,376,921 139.00 36.74 13,400 20,260
TVB 8.85 9 8.85 9 8.85 +150 +1.69% 152,900 1,008,873 59.00 8.00 0 0
TVS 17.3 17 17.2 17.35 16.95 -300 -1.73% 42,300 2,838,920 166.02 10.10 3,800 1,500
TVT 16.6 16.7 16.7 16.7 16.7 +100 +0.6% 1,500 350,700 20.51 15.20 0 0
TYA 17.5 17.45 17.45 17.5 17.3 -50 -0.29% 6,000 106,888 6.25 7.11 0 0
UIC 51.6 0 0 0.00% - 428,693 25.07 - 0 0
VAB 11.2 11.15 11.2 11.2 11 -50 -0.45% 436,400 9,102,421 532.31 6.94 7,700 30,100
VAF 18.1 18.8 18.8 18.8 18.8 +700 +3.87% 100 708,109 41.41 11.63 0 0
VCA 9 8.99 8.41 8.99 8.41 -10 -0.11% 1,800 136,534 7.98 132.21 0 0
VCB 60.1 60.8 60 61.1 59.9 +700 +1.16% 4,601,700 508,025,046 29,709.07 10.91 771,220 2,384,350
VCF 295 286.1 294.9 294.9 286.1 -8,900 -3.02% 500 7,604,291 444.70 17.03 100 0
VCG 24.9 24.2 24.55 24.75 24.05 -700 -2.81% 7,198,900 15,644,534 914.89 15.63 67,800 1,815,700
VCI 38.5 37.35 38.45 38.5 37.3 -1,150 -2.99% 8,185,000 26,989,110 1,578.31 24.25 184,400 928,100
VDP 48 47 47 47 47 -1,000 -2.08% 5,800 1,037,919 60.70 14.45 0 0
VDS 19.25 18.85 19.25 19.35 18.85 -400 -2.08% 709,000 5,127,200 299.84 15.50 38,300 64,600
VFG 54.5 53.2 53.9 54.5 53.2 -1,300 -2.39% 10,200 2,219,111 129.77 5.24 1,100 0
VGC 47.95 46.9 47.55 47.55 46.7 -1,050 -2.19% 734,700 21,027,615 1,229.69 19.03 10,280 350,300
VHC 58.2 58.7 58 60.2 57.6 +500 +0.86% 2,430,200 13,175,400 770.49 10.73 136,200 112,000
VHM 100.2 99.6 101.2 101.7 99.5 -600 -0.60% 3,054,600 409,098,236 23,923.87 13.55 765,100 1,670,790
VIB 18.95 18.75 18.85 18.95 18.7 -200 -1.06% 2,500,200 63,825,107 3,732.46 7.86 0 0
VIC 201 206.5 201 208 198.5 +5,500 +2.74% 2,136,600 795,647,703 46,529.11 67.82 421,610 345,430
VID 5.15 5.18 5.15 5.19 5.1 +30 +0.58% 1,400 211,531 12.37 30.47 0 0
VIP 12.8 12.85 12.8 13 12.8 +50 +0.39% 86,400 879,852 51.45 11.77 0 4,100
VIX 27.85 27.05 27.85 27.85 26.75 -800 -2.87% 32,145,600 41,425,178 2,422.53 39.96 1,370,920 4,177,810
VJC 185.8 184.5 185.3 186.5 183 -1,300 -0.70% 2,043,500 99,927,291 5,843.70 71.21 219,400 123,310
VMD 16.3 0 0 0.00% - 251,676 14.72 - 0 0
VND 20.1 19.95 20.15 20.35 19.95 -150 -0.75% 10,954,000 30,369,883 1,776.02 17.67 603,700 587,300
VNE 6.1 6.13 6.1 6.14 6.08 +30 +0.49% 30,400 502,999 29.42 - 0 900
VNG 7.12 7.12 7.12 7.12 7.12 0 0.00% 500 692,609 40.50 284.80 500 0
VNL 22.95 23.1 23.3 23.9 23.1 +150 +0.65% 8,500 326,645 19.10 7.34 4,700 0
VNM 57.3 58 57.3 58.5 57.1 +700 +1.22% 3,831,600 121,217,416 7,088.74 14.42 944,500 186,070
VNS 9.34 9.34 9.34 9.34 9.25 0 0.00% 17,000 633,805 37.06 7.60 0 0
VOS 13.2 13 13.05 13.2 12.95 -200 -1.52% 405,600 1,820,000 106.43 5.43 1,900 18,500
VPB 29.5 29.25 29 29.45 28.8 -250 -0.85% 13,066,000 232,067,265 13,571.19 14.71 3,583,600 3,870,730
VPD 25.8 25.85 26.1 26.1 25.85 +50 +0.19% 3,200 2,755,342 161.13 12.98 0 0
VPG 6.5 6.5 6.52 6.52 6.37 0 0.00% 108,900 574,702 33.61 6.13 0 100
VPH 5.1 5.1 5.1 5.1 4.88 0 0.00% 20,800 486,325 28.44 3.76 0 2,000
VPI 56 54.1 56 56.1 53.8 -1,900 -3.39% 1,455,700 17,314,682 1,012.55 48.65 76,000 68,600
VPL 74.5 74.6 74.6 74.6 73.7 +100 +0.13% 78,100 133,780,208 7,823.40 49.34 0 62,300
VPS 9.83 9.85 9.83 10 9.8 +20 +0.2% 7,900 240,939 14.09 10.06 0 0
VRC 13.4 13.7 13.2 13.7 13.15 +300 +2.24% 3,300 685,000 40.06 685.00 300 0
VRE 33.5 32.5 33.2 33.3 32.2 -1,000 -2.99% 8,660,900 73,850,348 4,318.73 18.03 203,500 4,095,000
VSC 22.95 21.6 22.95 22.95 21.6 -1,350 -5.88% 7,193,800 8,086,400 472.89 15.51 217,400 459,000
VSH 45.15 44.95 45.5 45.5 44.45 -200 -0.44% 10,900 10,619,044 621.00 23.68 0 0
VSI 19.9 20 20 20 20 +100 +0.5% 400 264,000 15.44 11.54 0 0
VTB 13.9 13.2 13.1 13.9 12.95 -700 -5.04% 113,400 142,620 8.34 12.36 0 700
VTO 11.85 11.85 11.7 11.9 11.65 0 0.00% 229,300 946,420 55.35 10.53 4,400 100
VTP 109.8 110 110 112.7 109.1 +200 +0.18% 714,400 13,396,135 783.40 46.41 4,000 16,440
YBM 14 14 14 14 14 0 0.00% 100 200,198 11.71 15.02 0 0
YEG 12.3 12.2 12.3 12.3 12.15 -100 -0.81% 688,300 2,339,985 136.84 13.29 0 29,700
CAV - - - - - - - - - - - - - - - - -
合計 8,304,078,041 485,618.60 60,656,200 89,649,440
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