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

2026/03/16 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 1,693.21
-3.03/-0.18%
売買高（相対取引を含む） 873,491,825 株
（前日比 -14.62%）
値上がり銘柄数 155
値下がり銘柄数 164
変わらず銘柄数 106
総銘柄数 425
売買代金（相対取引を含む） 23,059,879 百万VND
（前日比 -15.93%）
前日終値 1696.24 (03/13) 
始値 1701.06
高値 1707.00
安値 1680.70
年初来高値 1,902.93 (01/13) 
年初来安値 1652.79 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 64,227,070 108,614,910 -44,387,840
VNX Allshare 2,766.97 +1.82 +0.07% VNSML 1,414.85 -1.41 -0.1% VN50Growth 974.25 +1.63 +0.17%
VN30 1,852.99 -0.61 -0.03% VNALL 1,753.67 -0.05 -0% VN Diamond 2,497.10 +1.74 +0.07%
VNMID 2,151.46 -9.60 -0.44% VNFIN Lead 2,810.13 +5.13 +0.18% VNMITECH 884.06 -4.95 -0.56%
VN100 1,772.60 +0.04 +0% VNFIN Select 2,855.44 +4.87 +0.17% VNDIVIDEND 1,070.65 +-14.47 +-1.33%
VNSHINE 915.59 -9.36 -1.01%
産業トレンド
-0.24 +0.22 -0.83 +0.08 +0.31 +0.57
-0.58 -0.52 +0.75 -0.72 -0.38 - -
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（2026/03/16 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 7.09 7.25 7.23 7.35 7.13 +160 +2.26% 1,268,800 2,854,635 170.94 7.52 31,400 24,500
AAM 6.35 6.5 6.3 6.55 6.3 +150 +2.36% 2,100 67,933 4.07 38.69 0 0
AAT 3.07 3.05 3.09 3.09 2.99 -20 -0.65% 39,800 215,998 12.93 - 0 16,600
ABR 12 12.3 12 12.8 12 +300 +2.5% 1,300 246,000 14.73 12.46 0 0
ABS 2.61 2.7 2.62 2.73 2.62 +90 +3.45% 158,900 216,000 12.93 90.00 0 0
ABT 65.7 65.8 65.7 66.5 65.7 +100 +0.15% 8,100 774,944 46.40 8.63 0 400
ACB 23.45 23.45 23.4 23.45 23.25 0 0.00% 9,534,100 120,454,597 7,212.85 7.76 4,344,320 2,920,700
ACC 12.65 12.5 12.75 12.75 12 -150 -1.19% 36,700 1,312,500 78.59 25.10 0 0
ACG 36 34.6 36.05 36.2 34.6 -1,400 -3.89% 1,100 5,217,263 312.41 12.42 0 100
ACL 13.55 13.75 13.4 14 13.4 +200 +1.48% 3,300 689,687 41.30 63.95 0 0
ADG 9.45 9.23 9.4 9.4 9.23 -220 -2.33% 500 197,342 11.82 11.09 0 0
ADP 23.2 23.2 23.2 23.2 23.2 0 0.00% 800 534,525 32.01 6.27 0 0
ADS 8.26 8.26 8.26 8.27 8.23 0 0.00% 13,400 631,020 37.79 12.38 0 0
AFX 10.4 10.4 10.3 10.45 10.3 0 0.00% 80,200 - - 13.00 0 0
AGG 13.2 13.3 13.1 13.3 13 +100 +0.76% 304,300 2,161,623 129.44 7.27 26,700 6,500
AGR 14.6 14.7 14.6 14.95 14.55 +100 +0.68% 512,900 3,356,183 200.97 26.16 15,000 38,000
ANT 36 36.9 37.85 37.85 33.5 +900 +2.5% 14,900 - - 9.28 0 0
ANV 24 24.15 24 24.25 23.65 +150 +0.63% 652,200 6,430,076 385.03 134.92 37,200 147,900
APG 7.12 6.63 6.63 6.63 6.63 -490 -6.88% 301,300 1,482,613 88.78 - 0 0
APH 5.63 5.73 5.64 5.8 5.64 +100 +1.78% 95,600 1,397,457 83.68 11.74 0 600
ASG 16.8 0 0 0.00% - 1,525,182 91.33 - 0 0
ASM 5.84 5.83 5.84 5.94 5.82 -10 -0.17% 192,100 2,373,942 142.15 11.28 0 3,000
ASP 5 5.05 4.9 5.05 4.9 +50 +1% 93,600 188,565 11.29 26.44 0 0
AST 74.4 73 73 73 72.9 -1,400 -1.88% 7,700 3,285,000 196.71 22.96 7,700 0
BAF 35.2 35.2 35 35.2 34.95 0 0.00% 1,311,200 10,701,562 640.81 22.62 62,100 163,900
BCE 11 11 11 11.1 10.65 0 0.00% 39,900 385,000 23.05 5.16 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 53.7 53.4 54.3 54.7 53.2 -300 -0.56% 754,900 55,269,000 3,309.52 26.57 87,700 36,200
BFC 67.1 62.5 66.1 66.1 62.5 -4,600 -6.86% 86,800 3,573,000 213.95 12.81 7,700 23,300
BHN 30.45 30.4 30.4 30.8 30.35 -50 -0.16% 4,200 7,046,720 421.96 19.01 0 200
BIC 23 22.65 22.95 22.95 22.45 -350 -1.52% 74,500 2,656,322 159.06 5.32 22,100 63,300
BID 40.65 40.3 40.5 41.2 40 -350 -0.86% 5,174,500 282,960,885 16,943.77 12.58 602,070 2,513,200
BKG 2.55 2.51 2.47 2.54 2.47 -40 -1.57% 63,200 179,739 10.76 12.07 0 0
BMC 14.2 14.2 14.6 14.6 14.1 0 0.00% 22,100 175,975 10.54 22.33 0 0
BMI 16.8 16.8 16.7 16.85 16.6 0 0.00% 148,300 2,529,200 151.45 10.74 1,500 35,610
BMP 138.5 138.4 138.4 140.5 137.5 -100 -0.07% 98,600 11,329,554 678.42 11.44 7,310 37,900
BRC 12.2 12.25 12.3 12.3 12.25 +50 +0.41% 1,000 151,594 9.08 7.29 0 0
BSI 35.15 35.1 35.15 35.8 34.8 -50 -0.14% 207,100 8,612,345 515.71 18.95 5,400 20,100
BSR 35.2 32.75 35.05 35.05 32.75 -2,450 -6.96% 18,025,800 163,989,065 9,819.70 161.33 150,540 5,652,400
BTP 8.4 8.4 8.43 8.5 8.4 0 0.00% 35,600 508,079 30.42 11.86 200 0
BTT 38 38 38 38 38 0 0.00% 5,000 513,000 30.72 7.70 0 5,000
BVH 72.7 72 73.4 74.4 71.9 -700 -0.96% 319,900 53,447,239 3,200.43 25.33 68,300 103,160
BWE 42.7 42.25 42.7 43 42.25 -450 -1.05% 102,400 9,291,985 556.41 11.30 4,300 38,030
C32 11.4 0 0 0.00% - 342,665 20.52 - 0 0
C47 9.5 9.65 9.75 9.75 9.56 +150 +1.58% 11,700 350,703 21.00 6.71 0 0
CCC 8.89 8.89 8.89 8.89 8.7 0 0.00% 1,200 364,979 21.86 8.47 0 0
CCI 27 0 0 0.00% - 473,610 28.36 - 0 0
CCL 4.94 5.04 4.94 5.04 4.94 +100 +2.02% 107,900 300,290 17.98 7.88 0 0
CDC 22.7 22.6 22.7 22.8 22.4 -100 -0.44% 102,500 1,192,662 71.42 20.66 0 21,200
CHP 28.5 28.45 28.5 28.65 28.35 -50 -0.18% 8,100 4,485,372 268.59 13.32 0 0
CIG 6.13 6.13 5.8 6.25 5.8 0 0.00% 26,700 312,875 18.74 3.55 0 0
CII 16.65 17 17.05 17.5 16.65 +350 +2.1% 14,517,200 11,423,750 684.06 23.51 181,900 3,412,540
CKG 9.18 9.09 9.29 9.34 9.09 -90 -0.98% 27,500 1,039,087 62.22 7.05 0 1,200
CLC 57.3 57 54.1 57 54 -300 -0.52% 2,800 1,493,832 89.45 11.05 0 0
CLL 30.45 30.6 30.3 30.6 30.2 +150 +0.49% 15,400 1,040,400 62.30 11.07 0 0
CLW 48.15 48.15 48.15 48.15 48.15 0 0.00% 100 625,950 37.48 11.61 0 0
CMG 29.4 29.9 29.1 29.9 29.1 +500 +1.7% 303,400 6,963,737 416.99 20.94 33,800 81,340
CMV 8.55 0 0 0.00% - 155,233 9.30 - 0 0
CMX 6.25 6.25 6.27 6.37 6.25 0 0.00% 68,700 636,869 38.14 11.38 1,200 0
CNG 24.6 24.2 24.6 24.65 24.1 -400 -1.63% 30,600 849,403 50.86 15.67 2,000 0
COM 35.25 36.25 36.25 36.25 36.25 +1,000 +2.84% 200 511,873 30.65 31.12 0 0
CRC 9.1 9 9.05 9.15 8.83 -100 -1.10% 1,646,500 960,299 57.50 7.07 24,600 216,800
CRE 7.31 7.21 7.31 7.31 7 -100 -1.37% 171,300 3,343,121 200.19 81.01 6,500 65,200
CRV 26.4 0 0 0.00% - 18,147,357 1,086.67 - 0 0
CSM 12.1 11.85 12 12.1 11.8 -250 -2.07% 160,600 1,227,959 73.53 27.37 200 1,700
CSV 28.55 27.9 28.2 29 27.4 -650 -2.28% 1,257,800 3,082,947 184.61 16.39 7,800 95,800
CTD 80.4 82.8 80.4 83 80.4 +2,400 +2.99% 885,600 8,398,405 502.90 18.16 5,700 4,900
CTF 18.85 19 18.75 19 18.6 +150 +0.8% 336,100 1,817,423 108.83 36.61 5,500 12,800
CTG 34 34.15 34.05 34.5 34 +150 +0.44% 5,159,300 265,241,159 15,882.70 7.24 1,186,600 1,124,010
CTI 24.2 23.8 24 24.1 23.4 -400 -1.65% 525,300 1,499,400 89.78 13.16 100 32,100
CTR 81.5 81.6 83 83 81.5 +100 +0.12% 230,000 9,333,888 558.92 17.34 23,010 60,080
CTS 26.95 27.15 27.1 27.65 27 +200 +0.74% 502,200 5,774,627 345.79 10.00 0 22,500
CVT 27.3 27.8 27.8 27.8 27.8 +500 +1.83% 100 1,020,007 61.08 17.06 0 0
D2D 36.8 36.7 36.9 36.95 36.7 -100 -0.27% 92,500 1,110,533 66.50 4.88 0 0
DAH 3.06 3.04 3.03 3.06 3.01 -20 -0.65% 38,500 255,968 15.33 37.53 0 0
DAT 8.4 8.4 8.35 8.4 8.35 0 0.00% 1,400 581,518 34.82 9.35 0 600
DBC 23.5 23.3 23.6 23.65 23.25 -200 -0.85% 2,522,700 8,967,393 536.97 8.87 35,310 426,640
DBD 50.4 51.5 51.7 52.9 50.1 +1,100 +2.18% 46,600 4,866,197 291.39 20.36 0 11,530
DBT 10.65 10.65 10.6 10.65 10.5 0 0.00% 6,800 218,651 13.09 13.80 0 0
DC4 9.36 9.36 9.38 9.41 9.25 0 0.00% 130,700 919,486 55.06 4.48 200 10,500
DCL 55.8 55.8 55.8 56.5 54.8 0 0.00% 387,600 4,075,689 244.05 76.13 0 0
DCM 47.9 44.55 47.2 47.7 44.55 -3,350 -6.99% 8,205,000 23,584,770 1,412.26 13.91 144,100 712,640
DGC 77.4 73.9 76.5 77.7 72.2 -3,500 -4.52% 9,659,900 28,065,625 1,680.58 10.00 140,170 1,046,300
DGW 43.15 43.1 42.3 43.5 41.9 -50 -0.12% 2,160,900 9,532,371 570.80 21.52 614,400 293,800
DHA 52.8 52 53.2 53.2 51.5 -800 -1.52% 31,400 765,496 45.84 14.81 2,600 9,800
DHC 35.9 34.8 35.85 35.85 34.8 -1,100 -3.06% 536,200 2,801,158 167.73 11.81 14,600 105,100
DHG 101.3 101.8 101.9 102 101.1 +500 +0.49% 11,600 13,309,950 797.00 17.66 800 3,200
DHM 5.9 6.09 5.98 6.1 5.9 +190 +3.22% 59,000 210,322 12.59 69.20 0 0
DIG 13.55 13.7 13.7 14 13.6 +150 +1.11% 10,052,000 8,856,107 530.31 72.87 341,400 1,449,700
DLG 2.63 2.61 2.64 2.69 2.59 -20 -0.76% 922,600 781,198 46.78 3.76 12,000 38,300
DMC 60 60 58.9 60 58.9 0 0.00% 1,100 2,083,648 124.77 12.09 0 100
DPG 40.85 42 40.8 42 40.3 +1,150 +2.82% 584,100 4,980,658 298.24 11.82 125,000 84,000
DPM 33.2 30.9 33.2 33.3 30.9 -2,300 -6.93% 11,431,200 21,009,683 1,258.06 28.66 34,700 1,405,700
DPR 41.2 41.2 41.75 41.75 40.6 0 0.00% 442,800 3,579,700 214.35 13.73 48,600 104,100
DQC 9.99 9.9 9.71 10.1 9.71 -90 -0.90% 16,200 272,825 16.34 - 0 0
DRC 14.2 14.2 14.3 14.4 14.15 0 0.00% 235,100 2,192,896 131.31 7.28 0 0
DRH 2.68 2.68 2.7 2.72 2.66 0 0.00% 399,000 331,537 19.85 - 0 1,000
DRL 46.1 46.1 45.85 46.1 45.8 0 0.00% 4,400 437,950 26.22 10.51 0 0
DSC 13.4 13.4 13.05 13.4 13.05 0 0.00% 48,200 3,211,463 192.30 10.57 1,500 0
DSE 23.15 23.35 23.15 23.7 23.15 +200 +0.86% 354,900 7,999,710 479.02 31.22 24,900 12,200
DSN 40.25 40.05 40.25 40.25 40 -200 -0.50% 1,000 483,925 28.98 7.03 0 0
DTA 3.51 3.5 3.45 3.56 3.45 -10 -0.28% 15,100 63,209 3.78 42.17 0 0
DTL 11.8 11.4 11.8 11.8 11.4 -400 -3.39% 5,500 691,193 41.39 162.86 0 0
DTT 16.7 16.7 16.7 16.7 16.7 0 0.00% 3,000 136,135 8.15 11.92 0 0
DVP 69.6 69.3 69.6 69.6 69 -300 -0.43% 6,800 2,772,000 165.99 8.20 200 0
DXG 14 14 14.15 14.3 13.85 0 0.00% 12,701,800 14,264,379 854.15 39.77 297,110 717,800
DXS 6.25 6.31 6.25 6.41 6.25 +60 +0.96% 1,735,700 3,654,141 218.81 26.74 108,300 366,100
DXV 3.89 3.89 3.9 3.9 3.89 0 0.00% 1,300 38,511 2.31 47.44 0 0
E1VFVN30 32.89 32.88 32.89 32.89 32.47 -10 -0.03% 783,600 - - - 81,800 224,300
EIB 22.5 22.35 22.55 22.85 22 -150 -0.67% 6,779,800 41,631,806 2,492.92 12.51 559,200 1,197,600
ELC 17.7 17.8 17.75 17.9 17.6 +100 +0.56% 517,000 1,959,313 117.32 15.48 20,900 39,200
EVE 10 10 10 10.05 10 0 0.00% 6,000 419,798 25.14 - 100 300
EVF 15.1 14.05 15.15 15.15 14.05 -1,050 -6.95% 21,501,000 10,685,950 639.88 12.51 58,000 639,360
EVG 6.3 6.3 6.3 6.45 6.24 0 0.00% 398,700 1,356,074 81.20 43.15 4,900 55,100
FCM 3.32 3.3 3.3 3.35 3.29 -20 -0.60% 37,400 152,548 9.13 106.45 4,000 0
FCN 12.75 12.55 12.8 13.15 12.45 -200 -1.57% 1,319,200 1,975,860 118.31 212.71 23,700 239,300
FDC 18.5 0 0 0.00% - 714,655 42.79 - 0 0
FIR 5.6 5.49 5.52 5.6 5.4 -110 -1.96% 59,400 387,976 23.23 196.07 0 0
FIT 4.33 4.4 4.34 4.42 4.34 +70 +1.62% 265,800 1,495,705 89.56 12.54 0 0
FMC 39.6 39.6 39.6 40.25 38.2 0 0.00% 89,100 2,589,400 155.05 8.47 20,700 15,300
FPT 77 78.2 77.1 79.3 77.1 +1,200 +1.56% 8,662,000 133,214,257 7,976.90 15.82 1,234,210 1,419,640
FRT 149.1 150.5 147.5 150.7 147.5 +1,400 +0.94% 193,300 25,630,419 1,534.76 65.63 95,700 67,400
FTS 27.3 27.45 27.4 27.95 27.4 +150 +0.55% 453,800 9,237,189 553.13 23.64 6,200 136,400
FUCTVGF3 14.7 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.5 0 0 0.00% - - - - 0 0
FUCVREIT 7.2 7.24 7.24 7.24 7.24 +40 +0.56% 1,800 - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.42 14.41 14.24 14.41 14.22 -10 -0.07% 6,300 - - - 0 0
FUEFCV50 15.09 15.45 15.6 15.6 14.51 +360 +2.39% 2,500 - - - 0 0
FUEIP100 12.89 12.88 12.88 12.88 12.88 -10 -0.08% 1,300 - - - 0 0
FUEKIV30 12.62 12.54 12.63 12.63 12.5 -80 -0.63% 1,300 - - - 0 0
FUEKIVFS 16.76 16.63 16.44 16.63 16.44 -130 -0.78% 5,600 - - - 5,600 0
FUEKIVND 14.01 13.75 13.75 13.75 13.75 -260 -1.86% 100 - - - 100 100
FUEMAV30 22.42 22.43 22.3 22.5 22.25 +10 +0.04% 49,200 - - - 46,400 4,800
FUEMAVND 15.62 15.46 15.62 15.62 15.4 -160 -1.02% 2,900 - - - 400 0
FUESSV30 24.5 24 24.5 24.5 23.2 -500 -2.04% 33,000 - - - 400 30,000
FUESSV50 29 29 29.5 30.54 29 0 0.00% 3,400 - - - 100 0
FUESSVFL 29.02 28.9 29 29 28.53 -120 -0.41% 26,500 - - - 1,500 0
FUETCC50 13.66 13.7 13.8 13.8 13.58 +40 +0.29% 6,200 - - - 0 0
FUETPVND 11 11 11 11 11 0 0.00% 100 - - - 0 0
FUEVFVND 36.85 37.08 37 37.08 36.65 +230 +0.62% 125,600 - - - 7,300 15,500
FUEVN100 25 25.46 25.11 26.5 24.95 +460 +1.84% 102,800 - - - 0 0
GAS 91.8 87.9 91 91.1 85.4 -3,900 -4.25% 5,461,400 212,098,284 12,700.50 18.92 908,910 1,361,030
GDT 19.3 19.25 19.05 19.25 19.05 -50 -0.26% 2,300 474,516 28.41 8.88 0 0
GEE 147.5 145 148.5 150 139 -2,500 -1.69% 367,900 53,069,994 3,177.84 833.33 27,520 116,300
GEG 16.75 15.8 17.1 17.1 15.6 -950 -5.67% 3,412,000 6,675,632 399.74 90.80 44,100 48,900
GEL 35.8 34.55 36.1 36.5 34 -1,250 -3.49% 5,214,700 27,294,500 1,634.40 50.51 21,100 103,900
GEX 33.75 33.3 34.2 34.3 33 -450 -1.33% 3,278,400 28,619,012 1,713.71 20.33 479,910 691,500
GHC 28.25 28.25 28.4 28.4 28.1 0 0.00% 7,600 1,346,466 80.63 7.96 0 0
GIL 14.2 14.15 14.15 14.4 14.15 -50 -0.35% 76,800 1,437,586 86.08 37.83 1,200 2,100
GMD 75.9 74 76 76.2 72.7 -1,900 -2.50% 1,408,100 31,560,638 1,889.86 17.31 321,400 229,100
GMH 8.47 8.46 8.46 8.46 7.91 -10 -0.12% 4,000 139,590 8.36 23.43 0 0
GSP 11.9 11.65 11.7 12.05 11.6 -250 -2.10% 151,800 715,068 42.82 7.73 0 0
GTA 9.01 0 0 0.00% - 88,568 5.30 - 0 0
GVR 34 33.05 33.3 34.4 32.5 -950 -2.79% 4,862,300 132,200,000 7,916.17 38.84 1,039,400 376,600
HAG 15.2 15.3 15.15 15.5 15 +100 +0.66% 5,274,900 19,391,209 1,161.15 - 274,700 588,500
HAH 56.7 56 56.7 57.5 55.4 -700 -1.23% 2,108,700 9,456,228 566.24 8.20 118,930 132,870
HAP 7.68 7.7 7.68 7.79 7.25 +20 +0.26% 5,300 854,256 51.15 8.41 0 0
HAR 3.13 3.17 3.21 3.23 3.16 +40 +1.28% 154,400 303,319 18.16 30.78 7,700 0
HAS 8.1 0 0 0.00% - 63,180 3.78 - 0 0
HAX 10.45 10.6 10.5 10.65 10.5 +150 +1.44% 287,500 1,138,861 68.20 365.52 38,000 200
HCD 7.85 7.93 7.9 7.96 7.85 +80 +1.02% 15,200 293,083 17.55 9.71 0 0
HCM 21.65 21.75 21.85 22.3 21.6 +100 +0.46% 4,880,600 23,489,058 1,406.53 13.29 122,400 83,610
HDB 25.6 25.6 25.5 25.65 25.2 0 0.00% 6,905,100 128,135,074 7,672.76 6.97 1,751,320 856,710
HDC 18 18.35 18.45 18.55 18.05 +350 +1.94% 2,760,500 3,665,496 219.49 42.28 135,200 203,800
HDG 28.45 28.6 28.3 29 27.55 +150 +0.53% 2,783,900 10,580,943 633.59 26.41 175,300 127,100
HHP 13.1 13.2 13.1 13.25 13 +100 +0.76% 775,200 1,142,517 68.41 67.01 83,200 17,000
HHS 11.2 11.2 11.25 11.5 11 0 0.00% 1,505,300 4,838,243 289.72 11.22 104,500 320,100
HHV 12.5 12.35 12.8 12.95 12.2 -150 -1.20% 7,330,600 6,143,298 367.86 12.05 64,300 274,600
HID 3.9 3.89 3.94 3.96 3.83 -10 -0.26% 298,600 298,582 17.88 54.79 13,900 41,000
HII 5.21 5.46 5.33 5.57 5.33 +250 +4.8% 840,100 402,200 24.08 130.00 9,800 12,200
HMC 11.1 11.2 11.1 11.2 11.1 +100 +0.9% 600 305,760 18.31 9.79 0 100
HNA 22.5 22.5 22.5 22.5 22.5 0 0.00% 100 5,292,725 316.93 11.12 0 0
HPA 39.5 40.5 39.6 40.95 39.2 +1,000 +2.53% 67,200 10,327,500 618.41 - 100 0
HPG 26.65 26.75 26.65 26.95 26.55 +100 +0.38% 19,880,400 205,318,712 12,294.53 15.28 1,868,130 4,312,860
HPX 4.92 4.92 4.92 4.95 4.8 0 0.00% 453,900 1,496,509 89.61 26.45 38,300 43,700
HQC 2.58 2.62 2.58 2.66 2.58 +40 +1.55% 3,515,200 1,510,690 90.46 45.17 303,700 227,400
HRC 94.6 95 93.8 101.2 88 +400 +0.42% 12,500 2,869,629 171.83 81.69 0 0
HSG 14.35 14.4 14.5 14.7 14.35 +50 +0.35% 1,819,100 8,942,145 535.46 12.66 144,000 263,320
HSL 5.39 5.4 5.15 5.4 5.15 +10 +0.19% 169,900 208,264 12.47 30.86 0 0
HT1 16.9 16.45 17.25 17.25 16.45 -450 -2.66% 656,500 6,277,154 375.88 104.11 200 139,200
HTG 43 42.7 43 43 42.5 -300 -0.70% 12,100 1,537,316 92.05 5.70 0 0
HTI 24.55 24.7 24.5 24.95 24.5 +150 +0.61% 15,300 616,245 36.90 10.02 0 3,400
HTL 22.4 0 0 0.00% - 268,800 16.10 - 0 0
HTN 6.41 6.46 6.66 6.66 6.44 +50 +0.78% 132,500 575,692 34.47 23.41 2,300 0
HTV 11.15 11.1 10.8 11.1 10.6 -50 -0.45% 3,100 145,454 8.71 9.17 0 200
HU1 6.2 0 0 0.00% - 62,000 3.71 - 0 0
HUB 14.2 14.2 13.8 14.3 13.8 0 0.00% 1,400 429,449 25.72 5.98 0 0
HVH 11.95 12 11.95 12.05 11.7 +50 +0.42% 55,500 761,872 45.62 16.15 1,100 0
HVN 22.55 22.05 22.8 22.8 22 -500 -2.22% 1,450,800 48,827,392 2,923.80 - 900 613,500
ICT 17.75 17.75 17.75 17.9 17.75 0 0.00% 4,800 571,284 34.21 18.37 0 0
IDI 7.39 7.33 7.4 7.69 7.3 -60 -0.81% 1,172,900 2,002,356 119.90 29.56 39,400 105,700
IJC 10.15 10.2 10.2 10.3 10.05 +50 +0.49% 1,332,700 6,421,723 384.53 10.96 300 135,500
ILB 22.4 22 22.4 22.4 22 -400 -1.79% 2,600 840,389 50.32 6.68 200 100
IMP 55 55.6 55.1 56.7 55.1 +600 +1.09% 113,900 8,562,898 512.75 28.78 10,000 81,800
ITC 11 11.2 11 11.25 11 +200 +1.82% 108,900 1,074,473 64.34 33.43 0 0
ITD 16.5 16.6 16.5 16.75 16.5 +100 +0.61% 22,500 434,469 26.02 9.02 0 0
JVC 4.66 4.5 4.5 4.66 4.4 -160 -3.43% 301,200 506,251 30.31 12.53 4,000 231,900
KBC 31.95 31.15 32 32 31 -800 -2.50% 2,755,000 29,335,661 1,756.63 62.55 198,500 1,641,800
KDC 51.2 50.8 51.2 51.2 50.4 -400 -0.78% 259,200 14,722,161 881.57 365.47 10,400 52,100
KDH 26 26.2 26.2 26.75 25.9 +200 +0.77% 3,573,400 29,402,030 1,760.60 32.75 432,800 1,127,000
KHG 5.5 5.52 5.5 5.58 5.49 +20 +0.36% 12,171,500 2,480,882 148.56 45.25 184,000 526,700
KHP 11.25 11.2 10.9 11.2 10.9 -50 -0.44% 1,600 676,220 40.49 11.70 0 0
KLB 13.75 14.15 13.75 14.15 13.55 +400 +2.91% 604,600 - - 5.76 419,800 18,100
KMR 2.73 2.73 2.72 2.73 2.71 0 0.00% 5,200 155,276 9.30 26.50 0 0
KOS 37 38 37.05 38 37 +1,000 +2.7% 365,100 8,226,291 492.59 383.84 27,400 1,500
KSB 17.15 17.1 17.2 17.55 17 -50 -0.29% 1,045,700 1,956,987 117.18 35.85 0 33,900
L10 26 0 0 0.00% - 254,540 15.24 - 0 0
LAF 19.7 19.25 19.4 19.4 18.6 -450 -2.28% 8,300 293,139 17.55 7.53 0 0
LBM 31.05 31.1 31.3 31.8 30.9 +50 +0.16% 10,000 1,244,000 74.49 15.09 800 1,300
LCG 10.1 10.1 10.2 10.35 10 0 0.00% 2,372,100 2,086,682 124.95 16.75 19,600 117,600
LDG 3.33 3.46 3.35 3.53 3.35 +130 +3.9% 1,222,600 884,431 52.96 - 172,800 201,000
LGC 57.5 57.6 57.6 57.6 57.6 +100 +0.17% 800 12,218,706 731.66 21.19 0 0
LGL 5.53 5.3 5.3 5.5 5.3 -230 -4.16% 28,400 272,935 16.34 - 0 4,000
LHG 28.3 28.2 28.4 28.4 28.05 -100 -0.35% 85,800 1,410,339 84.45 5.52 11,600 0
LIX 35.1 35 35.1 35.15 34.6 -100 -0.28% 46,500 2,268,000 135.81 12.65 0 0
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 41.5 42 41.6 42 40.9 +500 +1.2% 1,219,100 125,465,848 7,512.93 12.91 162,490 347,090
LSS 8.53 8.51 8.5 8.51 8.46 -20 -0.23% 51,800 766,126 45.88 6.29 0 0
MBB 26.15 26.1 26.15 26.5 26.1 -50 -0.19% 12,448,200 210,235,498 12,588.95 7.85 5,645,400 5,256,600
MCH 140 149.8 149.8 149.8 148.1 +9,800 +7% 1,482,800 - - 26.96 766,700 1,810
MCM 25.45 26 25.5 26 25.45 +550 +2.16% 9,800 2,860,000 171.26 14.45 200 1,700
MCP 27.6 27.6 27.6 27.6 27.3 0 0.00% 15,100 548,368 32.84 16.56 0 0
MDG 38.55 38.9 38.4 38.9 37.25 +350 +0.91% 10,800 401,634 24.05 9.32 0 0
MHC 10 10 9.77 10.2 9.65 0 0.00% 7,200 434,762 26.03 36.90 0 0
MIG 17.25 17.15 17.1 17.4 16.95 -100 -0.58% 188,100 3,454,582 206.86 11.04 49,100 42,410
MSB 11.25 11.25 11.25 11.3 11.2 0 0.00% 2,802,300 35,100,000 2,101.80 5.30 185,000 112,000
MSH 36.5 36 36.5 36.95 35.55 -500 -1.37% 213,600 4,050,757 242.56 6.55 28,200 89,000
MSN 73.9 73.5 74.7 75.2 73.4 -400 -0.54% 4,578,400 111,756,157 6,691.99 27.12 1,352,460 758,840
MWG 82 80.6 81.9 82.2 80.4 -1,400 -1.71% 5,282,300 118,354,936 7,087.12 31.66 439,940 839,000
NAB 12.8 12.9 12.8 12.9 12.75 +100 +0.78% 1,175,000 17,705,902 1,060.23 5.29 14,200 344,800
NAF 45.35 45.25 45.3 45.65 44.9 -100 -0.22% 566,300 320,548 19.19 21.66 46,100 97,900
NBB 17.4 17.9 17.4 17.9 17.4 +500 +2.87% 34,100 1,792,860 107.36 2,557.14 0 0
NCT 92.4 91.8 92.4 92.4 91.3 -600 -0.65% 13,800 2,402,014 143.83 6.79 100 2,500
NHA 12.5 12.8 12.65 13 12.65 +300 +2.4% 120,600 829,298 49.66 7.57 0 7,500
NHH 10.3 10.25 10.3 10.35 10.2 -50 -0.49% 63,400 1,157,881 69.33 8.69 0 0
NHT 10.8 11.15 11.15 11.15 11.15 +350 +3.24% 1,300 267,641 16.03 11.86 0 0
NKG 13.9 14 13.9 14.2 13.9 +100 +0.72% 2,238,900 6,265,992 375.21 9.76 70,700 83,500
NLG 26.4 28 26.8 28.2 26.55 +1,600 +6.06% 6,066,500 13,582,727 813.34 21.79 2,125,500 1,089,710
NNC 52 52.5 52 53 50.8 +500 +0.96% 61,500 1,150,800 68.91 8.55 800 5,500
NO1 5.58 5.6 5.7 5.7 5.6 +20 +0.36% 26,200 134,400 8.05 7.46 0 0
NSC 73.2 74.3 72.6 74.8 72.6 +1,100 +1.5% 4,000 1,305,787 78.19 6.34 3,100 2,100
NT2 26.65 25.95 26.65 26.7 25.7 -700 -2.63% 935,900 7,470,383 447.33 6.78 50,300 192,300
NTC 145.2 145.9 147.9 147.9 145 +700 +0.48% 12,900 3,501,597 209.68 10.88 0 0
NTL 16 16.1 16.15 16.4 16 +100 +0.63% 353,100 1,963,876 117.60 3.41 28,700 39,000
NVL 12.65 13.5 13.4 13.5 13.1 +850 +6.72% 48,999,700 30,132,250 1,804.33 - 5,171,100 8,200,350
NVT 7.65 0 0 0.00% - 692,325 41.46 - 0 0
OCB 10.7 10.75 10.7 10.8 10.7 +50 +0.47% 875,800 26,507,233 1,587.26 8.42 12,000 280,200
OGC 3.01 3.02 3.02 3.08 3 +10 +0.33% 154,900 906,000 54.25 7.59 3,600 9,300
OPC 22.05 22.1 22.35 22.35 22 +50 +0.23% 6,600 1,415,525 84.76 15.55 0 0
ORS 13.1 13.1 13.25 13.6 12.95 0 0.00% 2,133,200 4,401,597 263.57 37.22 91,900 80,100
PAC 26.15 25.3 26.2 27.45 25.1 -850 -3.25% 1,201,500 1,763,595 105.60 16.66 69,200 56,300
PAN 32.2 32.45 32.2 32.85 31.95 +250 +0.78% 620,400 6,778,635 405.91 12.00 14,500 108,600
PC1 26.8 26.25 27 27 25.55 -550 -2.05% 6,840,900 10,796,240 646.48 22.30 739,500 845,700
PDN 112.3 112.3 112.3 112.3 110 0 0.00% 2,600 4,160,031 249.10 12.89 0 0
PDR 15.45 15.6 15.75 15.85 15.4 +150 +0.97% 8,555,800 15,285,026 915.27 84.78 361,500 1,487,670
PDV 9.98 9.92 9.98 9.98 9.65 -60 -0.60% 79,300 - - 2.41 0 0
PET 38 38.9 38.1 40 37.95 +900 +2.37% 1,139,800 4,151,491 248.59 29.27 0 0
PGC 14.25 14.1 14.3 14.3 13.95 -150 -1.05% 130,000 850,784 50.95 9.95 4,200 2,100
PGD 24 24.05 24.5 24.5 23.4 +50 +0.21% 2,600 2,380,885 142.57 15.23 0 200
PGI 19.45 19.5 19.5 19.5 19.5 +50 +0.26% 2,400 2,162,488 129.49 9.31 100 0
PGV 25 24.5 25.7 25.7 24.5 -500 -2.00% 26,200 27,524,967 1,648.20 - 600 1,920
PHC 4.59 4.6 4.6 4.6 4.5 +10 +0.22% 5,200 233,137 13.96 47.92 0 0
PHR 61.4 62.2 61 62.5 60.9 +800 +1.3% 515,500 8,428,050 504.67 19.97 386,100 104,600
PIT 7.24 7.25 7.3 7.3 7.2 +10 +0.14% 37,500 103,024 6.17 36.07 0 0
PJT 9 9 9 9 8.8 0 0.00% 800 223,945 13.41 8.58 0 0
PLP 5.28 5.5 5.3 5.5 5.28 +220 +4.17% 40,000 549,999 32.93 43.65 200 0
PLX 48.4 46.7 48 48.1 45.05 -1,700 -3.51% 10,155,600 59,336,657 3,553.09 26.43 1,876,400 793,500
PMG 7.7 7.17 7.19 7.19 7.17 -530 -6.88% 6,800 332,231 19.89 13.40 0 0
PNC 27.5 0 0 0.00% - 296,982 17.78 - 0 0
PNJ 116.9 118 115.1 118.1 114.2 +1,100 +0.94% 717,500 40,255,595 2,410.51 20.65 195,100 27,500
POW 13.3 13.2 13.3 13.35 12.95 -100 -0.75% 17,592,300 40,495,563 2,424.88 27.79 288,520 2,714,800
PPC 10.65 10.6 10.9 10.9 10.45 -50 -0.47% 854,500 3,398,498 203.50 7.96 35,400 2,400
PTB 52.2 51.4 51.1 52 51 -800 -1.53% 96,600 4,128,761 247.23 9.33 17,500 63,000
PTC 6.91 7.05 7.1 7.1 7 +140 +2.03% 15,300 226,951 13.59 11.73 0 0
PTL 2.71 2.89 2.89 2.89 2.88 +180 +6.64% 227,500 289,000 17.31 - 0 0
PVD 40 37.2 40.1 40.1 37.2 -2,800 -7.00% 9,615,900 20,678,736 1,238.25 37.20 191,300 4,121,880
PVP 15.3 15.55 15.6 15.7 15.15 +250 +1.63% 596,900 1,612,573 96.56 8.28 15,500 29,000
PVT 24.65 24.1 24.95 25.1 22.95 -550 -2.23% 23,183,100 11,325,343 678.16 8.37 4,079,700 3,310,100
QCG 12.9 13.15 12.9 13.2 12.9 +250 +1.94% 263,300 3,617,948 216.64 43.54 13,500 11,500
QNP 32.75 0 0 0.00% - 1,323,426 79.25 - 0 0
RAL 88 88 88 88 87.5 0 0.00% 5,000 2,072,173 124.08 3.49 0 0
REE 63.8 63.4 64.8 64.8 62 -400 -0.63% 1,020,100 34,341,126 2,056.35 13.58 56,700 0
RYG 10.65 10.65 10.65 10.65 10.4 0 0.00% 69,200 479,250 28.70 7.10 0 600
S4A 33.5 33.5 33.5 33.5 33.5 0 0.00% 3,300 1,413,700 84.65 16.04 0 0
SAB 44.4 44.5 44.2 44.65 44.1 +100 +0.23% 465,900 57,074,026 3,417.61 13.52 46,790 70,100
SAM 6.7 6.72 6.7 6.75 6.68 +20 +0.3% 196,800 2,553,338 152.89 30.55 4,100 0
SAV 13.3 13.3 13.3 13.3 13.3 0 0.00% 200 329,763 19.75 5.71 0 0
SBA 28.2 28.2 28.2 28.3 28.1 0 0.00% 5,500 1,705,769 102.14 10.06 0 0
SBG 11.75 11.75 11.75 11.8 11.5 0 0.00% 18,200 587,500 35.18 10.89 0 3,000
SBT 22.5 22.3 22.5 22.5 22.25 -200 -0.89% 506,000 19,069,011 1,141.86 26.80 7,600 188,500
SBV 7.89 7.6 7.35 7.6 7.35 -290 -3.68% 600 218,044 13.06 - 0 0
SC5 15.35 0 0 0.00% - 229,997 13.77 - 0 0
SCR 5.71 5.85 5.8 5.92 5.73 +140 +2.45% 1,862,600 2,518,981 150.84 835.71 30,700 274,500
SCS 52.9 53.6 53 54 52.4 +700 +1.32% 369,900 5,471,326 327.62 7.54 229,600 208,100
SFC 20 18.6 18.6 18.6 18.6 -1,400 -7.00% 400 210,021 12.58 10.59 0 0
SFG 11.45 11.25 11.25 11.25 10.65 -200 -1.75% 6,000 538,845 32.27 16.82 0 0
SFI 28 27.85 29 29 27.85 -150 -0.54% 300 677,090 40.54 7.19 0 0
SGN 53.3 53 53.6 53.8 53 -300 -0.56% 26,100 1,775,425 106.31 7.29 10,000 0
SGR 15.5 15.75 15.55 16.5 15.55 +250 +1.61% 192,900 1,100,531 65.90 15.96 1,000 11,500
SGT 15.5 15.5 15.1 15.5 15.1 0 0.00% 600 2,294,050 137.37 17.63 0 400
SHA 3.9 3.9 3.9 3.9 3.9 0 0.00% 600 130,442 7.81 9.65 0 0
SHB 14.95 15.2 14.85 15.3 14.7 +250 +1.67% 84,195,400 69,824,298 4,181.10 6.59 1,171,000 861,700
SHI 14 14.85 13.95 14.95 13.95 +850 +6.07% 637,600 2,523,751 151.12 31.20 24,800 9,700
SHP 34.4 34.45 34.35 34.45 34.2 +50 +0.15% 8,100 3,486,559 208.78 12.16 0 0
SIP 58.3 57.6 58.2 58.8 57.2 -700 -1.20% 185,500 13,945,706 835.07 11.21 18,720 53,700
SJD 14.1 14.05 14.05 14.1 14.05 -50 -0.35% 142,300 969,431 58.05 6.80 46,300 58,500
SJS 48.5 49 49 49.3 49 +500 +1.03% 19,000 14,576,267 872.83 20.79 0 2,260
SKG 9.47 9.4 9.47 9.47 9.3 -70 -0.74% 171,400 625,078 37.43 18.40 0 3,000
SMA 7.86 8.2 8.39 8.4 7.35 +340 +4.33% 1,900 166,893 9.99 12.73 0 0
SMB 38.5 38.6 38.85 38.85 38.5 +100 +0.26% 3,500 1,152,081 68.99 7.53 0 1,000
SMC 10.9 11 11.4 11.4 10.9 +100 +0.92% 151,700 809,675 48.48 27.71 8,000 19,600
SPM 9.5 0 0 0.00% - 130,815 7.83 - 0 0
SRC 48.1 47.5 48.1 48.1 47.5 -600 -1.25% 23,200 1,333,010 79.82 54.16 0 0
SRF 7.09 6.99 6.89 6.99 6.81 -100 -1.41% 14,500 236,170 14.14 134.42 0 0
SSB 16.55 16.55 16.55 16.55 16.35 0 0.00% 2,104,500 47,084,750 2,819.45 8.80 85,200 25,100
SSC 30.2 0 0 0.00% - 400,808 24.00 - 0 0
SSI 28.4 28.4 28.45 29.25 28.3 0 0.00% 26,040,700 70,747,176 4,236.36 18.28 347,610 4,114,080
ST8 3.33 3.39 3.34 3.39 3.33 +60 +1.8% 54,100 87,194 5.22 3.94 0 0
STB 65.8 66.6 65.7 68.9 65.6 +800 +1.22% 10,881,400 125,555,367 7,518.29 12.45 599,100 2,366,400
STG 37 37.5 37.05 37.5 37.05 +500 +1.35% 1,400 3,684,501 220.63 19.13 0 0
STK 15.15 14.7 15 15 14.7 -450 -2.97% 41,600 2,059,810 123.34 113.08 600 0
SVC 18.6 18.3 19.5 19.5 18.1 -300 -1.61% 8,300 1,706,993 102.22 12.24 0 300
SVD 4.01 4 4 4 4 -10 -0.25% 100 110,424 6.61 8.13 0 0
SVT 11.3 11.3 11.3 11.3 11.3 0 0.00% 18,500 195,614 11.71 7.09 0 0
SZC 29.5 29.95 29.5 30.3 29.5 +450 +1.53% 281,700 5,390,577 322.79 18.53 30,500 25,500
SZL 48.15 48.25 48.15 48.25 48.05 +100 +0.21% 1,800 1,319,374 79.00 11.72 0 0
TAL 43.7 44 43.7 44.5 43.1 +300 +0.69% 247,000 13,721,400 821.64 20.49 20,800 54,000
TBC 35.9 35.8 35.95 35.95 35.8 -100 -0.28% 200 2,273,300 136.13 12.77 0 0
TCB 30 30.2 30 30.45 30 +200 +0.67% 8,138,100 214,004,461 12,814.64 9.90 0 0
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 15.1 14.85 15.1 15.5 14.75 -250 -1.66% 5,881,100 13,544,822 811.07 11.60 881,800 2,392,200
TCI 8.6 8.75 8.6 8.8 8.51 +150 +1.74% 100,900 1,011,683 60.58 17.82 0 7,300
TCL 34 33.85 34 34 33.8 -150 -0.44% 17,200 1,020,863 61.13 7.75 100 0
TCM 23.55 23.5 23.5 23.7 23.35 -50 -0.21% 896,000 2,632,911 157.66 9.22 0 45,200
TCO 9.97 9.96 9.97 9.97 9.95 -10 -0.10% 67,900 311,953 18.68 8.36 0 0
TCR 2.59 2.54 2.42 2.54 2.41 -50 -1.93% 6,300 26,329 1.58 - 0 0
TCT 21.8 21.05 21.8 21.9 21.05 -750 -3.44% 14,800 269,187 16.12 24.88 0 0
TCX 49.45 50.7 49.7 52 49.7 +1,250 +2.53% 1,481,300 105,464,012 6,315.21 18.69 967,700 302,600
TDC 11.05 11.05 10.9 11.05 10.9 0 0.00% 40,900 1,105,000 66.17 2.67 0 9,000
TDG 2.66 2.66 2.72 2.72 2.66 0 0.00% 52,900 64,402 3.86 9.40 0 0
TDH 3.56 3.61 3.56 3.65 3.55 +50 +1.4% 112,200 406,676 24.35 - 0 6,800
TDM 56.9 56.8 58 58 56.8 -100 -0.18% 400 6,248,000 374.13 32.49 0 300
TDP 30 30.2 31.7 32 29.5 +200 +0.67% 189,300 2,829,727 169.44 27.78 4,400 1,700
TDW 45.8 45.5 45.8 46 45.5 -300 -0.66% 500 386,750 23.16 6.90 0 200
TEG 5.9 5.95 5.88 6.12 5.86 +50 +0.85% 27,500 718,799 43.04 141.67 0 0
THG 43.6 43.6 43.6 43.7 43.5 0 0.00% 6,300 1,357,264 81.27 8.48 0 0
TIP 18.85 19 18.85 19.05 18.75 +150 +0.8% 80,400 1,235,149 73.96 5.72 0 0
TIX 43.5 0 0 0.00% - 1,305,000 78.14 - 0 0
TLD 7.96 7.96 7.95 7.99 7.9 0 0.00% 222,800 618,821 37.06 43.98 0 0
TLG 50.2 50 49.8 50.3 49.7 -200 -0.40% 116,300 4,826,417 289.01 10.40 1,600 15,100
TLH 4.57 4.52 4.57 4.6 4.52 -50 -1.09% 184,400 507,686 30.40 - 0 1,900
TMP 56 58 56 58 52.1 +2,000 +3.57% 4,300 4,060,000 243.11 11.59 0 4,100
TMS 41 41 41 41 40.7 0 0.00% 1,900 7,082,102 424.08 34.28 0 0
TMT 13 13 13.5 13.5 12.9 0 0.00% 14,300 479,414 28.71 - 100 300
TN1 16.65 16 16.1 16.2 16 -650 -3.90% 2,900 961,528 57.58 17.17 500 0
TNC 27.9 27 29.8 29.8 27 -900 -3.23% 500 519,750 31.12 17.48 0 0
TNH 10.65 10.65 10.65 10.9 10.6 0 0.00% 55,600 17,657,694 1,057.35 30.78 0 10,300
TNI 4.67 4.5 4.66 4.66 4.45 -170 -3.64% 44,700 236,250 14.15 - 0 0
TNT 8.85 8.9 8.66 8.9 8.66 +50 +0.56% 86,600 453,900 27.18 33.21 0 0
TPB 16 16 16.1 16.2 15.95 0 0.00% 6,987,300 42,271,299 2,531.22 6.96 885,300 343,600
TPC 11.1 10.35 10.35 10.35 10.35 -750 -6.76% 100 174,055 10.42 19.57 0 0
TRA 69.9 69 69 69.9 65.1 -900 -1.29% 90,500 2,860,087 171.26 13.83 200 0
TRC 73.7 73 73.9 73.9 72.7 -700 -0.95% 49,900 2,126,125 127.31 9.61 0 15,300
TSA 15.55 15.5 15.55 15.55 15.35 -50 -0.32% 113,300 626,587 37.52 22.02 0 0
TSC 2.46 2.47 2.5 2.5 2.47 +10 +0.41% 83,100 486,242 29.12 494.00 0 0
TTA 11.3 11.5 11.2 11.6 11.2 +200 +1.77% 563,800 2,053,430 122.96 9.93 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TTF 2.67 2.67 2.67 2.71 2.63 0 0.00% 588,600 1,097,898 65.74 178.00 13,600 41,400
TV2 36.6 35.8 36.5 36.9 35.2 -800 -2.19% 418,200 2,417,437 144.76 37.37 33,500 11,600
TVB 7.34 7.34 7.62 7.62 7.24 0 0.00% 4,900 822,792 49.27 6.52 500 100
TVS 14.1 14 14.1 14.1 13.75 -100 -0.71% 49,500 3,142,159 188.15 8.32 0 24,860
TVT 15.6 15.6 15.6 15.6 15.6 0 0.00% 200 327,600 19.62 14.19 0 0
TYA 17.75 17.7 17.75 17.75 17.5 -50 -0.28% 5,700 108,420 6.49 7.22 0 0
UIC 60.4 0 0 0.00% - 501,803 30.05 - 0 0
VAB 10 10 10.1 10.1 9.99 0 0.00% 213,400 8,163,607 488.84 6.23 400 8,000
VAF 20 20.1 20.1 20.1 20.05 +100 +0.5% 10,200 757,073 45.33 12.43 0 0
VCA 7.95 7.53 7.56 7.56 7.53 -420 -5.28% 3,500 114,361 6.85 110.74 0 0
VCB 59 58.8 59.3 59.8 58.6 -200 -0.34% 3,985,900 491,313,696 29,419.98 10.55 356,600 1,688,650
VCF 307.3 317.9 317.9 317.9 317.9 +10,600 +3.45% 100 8,449,507 505.96 16.32 0 0
VCG 23.5 23.6 24 24.5 22.95 +100 +0.43% 18,812,700 15,256,653 913.57 15.25 1,539,900 754,900
VCI 36.95 36.95 37.1 37.7 36.7 0 0.00% 8,928,300 31,411,195 1,880.91 19.93 852,700 1,249,640
VCK 31.25 33.4 31.5 33.4 31.4 +2,150 +6.88% 10,856,000 50,828,978 3,043.65 12.18 3,308,300 36,900
VDP 53.5 53.8 53.6 54 53.4 +300 +0.56% 800 1,188,086 71.14 16.54 0 100
VDS 15.1 15.3 15.2 15.45 14.9 +200 +1.32% 932,600 4,161,600 249.20 14.52 55,700 68,680
VFG 50.6 51.1 49.85 51.1 49.85 +500 +0.99% 9,700 2,131,515 127.64 5.04 300 0
VGC 45.7 45.9 45.1 46.35 45.1 +200 +0.44% 465,300 20,579,265 1,232.29 14.66 43,500 54,000
VHC 60.6 60.6 60.5 60.7 59.5 0 0.00% 562,000 13,601,861 814.48 11.07 98,300 75,600
VHM 98 100 98 102.4 96.9 +2,000 +2.04% 4,947,300 410,741,200 24,595.28 13.61 885,050 2,282,030
VIB 16.9 17 16.9 17 16.75 +100 +0.59% 2,941,300 57,868,097 3,465.16 7.94 130,500 339,400
VIC 144.6 144.7 146.2 147.6 141.4 +100 +0.07% 2,480,300 557,531,345 33,385.11 47.52 432,410 1,549,130
VID 4.9 4.97 5 5 4.97 +70 +1.43% 300 202,955 12.15 29.24 0 200
VIP 11.95 12 11.95 12.05 11.95 +50 +0.42% 303,300 821,651 49.20 10.99 0 30,000
VIX 16.45 16.2 16.65 16.8 16.05 -250 -1.52% 26,092,800 24,809,164 1,485.58 4.59 283,700 3,438,510
VJC 156.8 154 156 156 152.6 -2,800 -1.79% 1,162,100 83,408,145 4,994.50 59.44 174,310 158,400
VMD 15.15 14.9 15 15 14.9 -250 -1.65% 11,000 230,060 13.78 10.28 0 0
VND 16.25 16.2 16.3 16.6 16.05 -50 -0.31% 11,060,000 24,661,259 1,476.72 14.35 208,700 4,839,010
VNE 4.47 4.45 4.48 4.48 4.35 -20 -0.45% 174,300 365,146 21.87 - 600 12,400
VNG 6.8 6.8 6.61 6.8 6.61 0 0.00% 3,300 661,481 39.61 272.00 0 0
VNL 20.3 20.5 20.5 20.55 20.5 +200 +0.99% 2,500 289,880 17.36 6.51 0 100
VNM 63.1 61.8 62.6 62.9 61.7 -1,300 -2.06% 2,965,000 129,159,247 7,734.09 15.34 330,330 622,500
VNS 8.99 8.85 8.99 8.99 8.8 -140 -1.56% 500 600,554 35.96 7.20 0 0
VOS 14.1 14 14.1 14.3 13.75 -100 -0.71% 2,674,800 1,960,000 117.37 6.43 221,400 519,500
VPB 25.65 25.5 25.7 25.75 25.4 -150 -0.58% 7,467,100 202,315,052 12,114.67 8.43 908,820 1,094,100
VPD 24.6 24.3 24.25 24.9 24.25 -300 -1.22% 9,500 2,590,128 155.10 9.87 0 0
VPG 4.82 4.79 4.82 4.82 4.71 -30 -0.62% 75,200 423,511 25.36 4.51 0 11,700
VPH 3.74 3.76 3.77 3.77 3.66 +20 +0.53% 8,500 358,545 21.47 2.77 0 2,000
VPI 58.7 58.3 58.6 58.7 57.8 -400 -0.68% 3,048,100 18,658,890 1,117.30 52.43 7,800 312,500
VPL 79.3 76.6 77.8 78.2 75.9 -2,700 -3.40% 677,700 137,366,809 8,225.56 123.95 246,200 276,500
VPS 8.5 8.51 8.9 8.9 8.5 +10 +0.12% 3,600 208,161 12.46 8.89 0 0
VPX 30.6 31 31 32.4 30.6 +400 +1.31% 2,758,100 - - 47.69 1,650,900 757,900
VRC 13.5 0 0 0.00% - 675,000 40.42 - 0 0
VRE 25.25 25.9 25.25 25.9 25.1 +650 +2.57% 4,825,600 58,853,047 3,524.13 14.36 1,154,500 1,084,500
VSC 24.8 25.3 24.9 25.95 24.4 +500 +2.02% 8,661,100 9,471,570 567.16 18.16 544,500 627,300
VSH 43.4 43.3 43 43.45 43 -100 -0.23% 10,000 10,229,246 612.53 22.81 1,700 0
VSI 28.1 28.1 28.1 28.1 27.3 0 0.00% 11,000 370,920 22.21 16.21 0 0
VTB 14.1 14.1 14.1 14.1 14.1 0 0.00% 1,500 152,344 9.12 13.20 0 0
VTO 11.9 11.9 11.9 11.95 11.75 0 0.00% 377,100 950,413 56.91 10.58 0 43,600
VTP 89.1 89 89.1 90 88.4 -100 -0.11% 387,200 10,838,691 649.02 37.55 12,350 137,600
VVS 160.5 149.3 160.9 160.9 149.3 -11,200 -6.98% 146,200 3,213,683 192.44 46.96 1,700 18,800
YBM 10.5 10.2 10.5 10.5 10.2 -300 -2.86% 1,200 328,180 19.65 10.94 0 0
YEG 10.95 10.9 10.95 11 10.8 -50 -0.46% 715,000 2,090,642 125.19 11.87 400 14,400
合計 7,043,657,470 421,775.90 64,227,070 108,614,910
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