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

2026/01/29 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 1,814.98
+12.07/+0.67%
売買高（相対取引を含む） 723,177,476 株
（前日比 -30.92%）
値上がり銘柄数 199
値下がり銘柄数 128
変わらず銘柄数 97
総銘柄数 424
売買代金（相対取引を含む） 25,439,147 百万VND
（前日比 -26.45%）
前日終値 1802.91 (01/28) 
始値 1804.15
高値  1815.13
安値 1797.32 
年初来高値 1,902.93 (01/13) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 75,055,010 95,693,060 -20,638,050
VNX Allshare 2,923.36 +19.34 +0.67% VNSML 1,486.23 +11.13 +0.75% VN50Growth 1,046.04 +10.17 +0.98%
VN30 2,018.98 +21.85 +1.09% VNALL 1,859.82 +12.60 +0.68% VN Diamond 2,731.34 +49.51 +1.85%
VNMID 2,203.76 +15.99 +0.73% VNFIN Lead 3,000.67 -3.19 -0.11% VNMITECH 933.83 +5.24 +0.56%
VN100 1,881.82 +12.68 +0.68% VNFIN Select 3,020.24 -5.79 -0.19% VNDIVIDEND 1,187.69 25.44 2.19%
産業トレンド
+0.12 -0.13 +0.23 +0.38 +1.12 +0.75
+1.60 +0.71 +0.60 +0.06 -0.79 - -
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（2026/01/29 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 7.82 7.95 7.9 8.04 7.86 +130 +1.66% 1,199,300 3,130,255 187.44 8.25 66,400 38,200
AAM 6.76 6.84 6.82 6.84 6.8 +80 +1.18% 4,300 71,486 4.28 - 0 0
AAT 3.33 3.35 3.3 3.37 3.3 +20 +0.6% 40,000 237,244 14.21 - 0 8,800
ABR 12.8 12.25 12.9 12.9 11.95 -550 -4.30% 12,100 245,000 14.67 12.41 0 0
ABS 2.92 2.9 2.93 2.99 2.9 -20 -0.68% 128,000 232,000 13.89 96.67 0 0
ABT 64.1 63.6 63 65.6 63 -500 -0.78% 9,700 749,034 44.85 8.34 0 0
ACB 23.9 23.8 24 24.15 23.75 -100 -0.42% 20,344,800 122,252,427 7,320.50 6.49 3,161,400 12,194,340
ACC 13.35 0 0 0.00% - 1,401,750 83.94 - 0 0
ACG 36.25 36 36.25 36.25 36 -250 -0.69% 10,300 5,428,366 325.05 12.93 0 0
ACL 13.4 13.4 13.4 13.4 13.1 0 0.00% 6,200 672,131 40.25 62.33 0 600
ADG 9.19 8.66 8.66 8.66 8.66 -530 -5.77% 900 185,155 11.09 10.41 0 0
ADP 23.4 23.4 23.3 23.4 23.2 0 0.00% 2,800 539,132 32.28 6.32 0 0
ADS 8.1 8.58 8.1 8.66 8 +480 +5.93% 275,800 655,467 39.25 12.86 5,200 4,800
AFX 10.9 10.85 10.85 10.85 10.7 -50 -0.46% 103,100 - - 13.56 0 0
AGG 14.75 14.9 15.1 15.2 14.8 +150 +1.02% 326,700 2,421,668 145.01 8.14 24,000 20,100
AGR 16 16.15 16.05 16.2 15.95 +150 +0.94% 376,200 3,687,235 220.79 25.76 4,100 41,300
ANT 38.4 37.95 38.4 38.4 37.5 -450 -1.17% 8,400 - - 9.55 0 0
ANV 27.05 28.55 27.1 28.9 27.1 +1,500 +5.55% 5,703,600 7,601,602 455.19 159.50 749,000 366,180
APG 10.3 10.45 10.35 10.75 10.25 +150 +1.46% 452,200 2,336,849 139.93 - 0 34,400
APH 6.23 6.26 6.26 6.3 6.16 +30 +0.48% 314,600 1,526,716 91.42 12.83 3,000 26,210
ASG 16.8 16.95 16.8 16.95 15.7 +150 +0.89% 2,600 1,538,800 92.14 53.13 0 0
ASM 6.14 6.23 6.14 6.29 6.14 +90 +1.47% 295,300 2,536,820 151.91 12.05 300 12,100
ASP 4.86 4.83 4.86 4.86 4.72 -30 -0.62% 9,400 180,350 10.80 25.29 3,000 0
AST 72.5 75.7 74 76.8 72.2 +3,200 +4.41% 26,700 3,406,500 203.98 23.81 5,500 700
BAF 35.55 35.7 35.35 35.8 35.25 +150 +0.42% 3,659,300 10,853,573 649.91 22.94 307,200 360,700
BCE 11.55 11.6 11.15 11.6 11.15 +50 +0.43% 31,400 406,000 24.31 5.44 100 2,900
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 66 66 66 67 65.1 0 0.00% 1,122,000 68,310,000 4,090.42 32.84 75,100 676,900
BFC 46 46.7 46 47 45.6 +700 +1.52% 41,700 2,669,745 159.86 8.31 7,500 7,700
BHN 32.8 32.75 30.8 32.75 30.8 -50 -0.15% 37,000 7,591,450 454.58 20.48 200 0
BIC 24.95 26.6 24.95 26.65 24.75 +1,650 +6.61% 917,400 3,119,565 186.80 6.25 461,500 90,150
BID 51.9 51.9 51.8 52.8 51 0 0.00% 7,082,200 364,408,683 21,820.88 16.20 1,111,900 979,820
BKG 2.8 2.8 2.85 2.85 2.78 0 0.00% 57,000 200,505 12.01 13.46 100 0
BMC 16.1 17.2 16.7 17.2 16.7 +1,100 +6.83% 319,700 213,153 12.76 9.27 0 1,300
BMI 18.2 18.3 18.3 18.5 18.1 +100 +0.55% 245,900 2,755,022 164.97 11.70 11,300 22,100
BMP 160.5 159.8 162.9 162.9 158 -700 -0.44% 77,200 13,081,378 783.32 13.20 2,310 11,900
BRC 12.1 12.4 12.55 12.55 12.4 +300 +2.48% 1,500 153,450 9.19 7.05 0 0
BSI 38.3 39.1 38.8 39.15 38.4 +800 +2.09% 431,000 9,593,808 574.48 21.11 43,000 5,800
BSR 21.9 21.85 22 22.05 21.1 -50 -0.23% 16,709,600 109,409,498 6,551.47 107.64 3,633,400 2,250,100
BTP 8.13 8.12 8.1 8.13 8 -10 -0.12% 105,000 491,143 29.41 11.47 700,000 759,710
BTT 38.85 0 0 0.00% - 524,475 31.41 - 0 0
BVH 68.8 69.1 68.8 69.3 66.6 +300 +0.44% 748,000 51,294,503 3,071.53 24.31 220,000 45,070
BWE 45.3 46.4 45.7 46.4 45.6 +1,100 +2.43% 127,300 10,204,689 611.06 19.25 29,400 11,100
C32 12.2 12.2 12.2 12.2 11.8 0 0.00% 13,300 366,711 21.96 22.55 0 0
C47 9.8 9.8 9.8 9.82 9.6 0 0.00% 19,100 356,154 21.33 90.74 0 0
CCC 11 10.7 10.9 10.9 10.7 -300 -2.73% 8,600 439,288 26.30 10.19 0 0
CCI 27.5 0 0 0.00% - 482,380 28.89 - 0 0
CCL 5.76 5.76 5.72 5.77 5.72 0 0.00% 104,400 343,189 20.55 9.00 0 0
CDC 24.2 24.4 24.2 24.8 24.1 +200 +0.83% 171,000 1,287,653 77.10 22.30 4,500 1,400
CHP 28 27.9 27.95 28.1 27.5 -100 -0.36% 82,200 4,398,660 263.39 13.06 0 79,200
CIG 8.39 8.4 8.35 8.5 8.35 +10 +0.12% 5,700 428,736 25.67 4.86 0 0
CII 18.25 18.05 18.65 18.8 18.05 -200 -1.10% 8,512,200 11,289,380 676.01 24.97 473,520 483,130
CKG 9.8 9.8 9.9 9.98 9.75 0 0.00% 32,800 1,120,247 67.08 7.60 0 0
CLC 54 54.5 55.8 55.8 53.4 +500 +0.93% 1,400 1,428,313 85.53 10.56 0 1,100
CLL 30.5 30.4 30.5 30.5 30.35 -100 -0.33% 12,500 1,033,600 61.89 11.16 0 0
CLW 40.75 39.5 39.5 39.5 39.5 -1,250 -3.07% 400 513,500 30.75 9.52 0 0
CMG 35.55 35.55 35.75 36.7 35.55 0 0.00% 385,200 7,527,539 450.75 24.89 46,920 124,200
CMV 8.8 8.2 8.8 8.8 8.2 -600 -6.82% 3,100 148,878 8.91 14.44 0 0
CMX 6.19 6.3 6.19 6.3 6.18 +110 +1.78% 191,900 641,964 38.44 11.48 0 7,300
CNG 27.2 26.8 27.5 28 26.8 -400 -1.47% 45,700 940,661 56.33 12.17 1,400 4,800
COM 39.35 36.6 42 42 36.6 -2,750 -6.99% 4,100 516,815 30.95 27.81 0 0
CRC 9 9.18 8.91 9.4 8.86 +180 +2% 764,900 627,911 37.60 7.21 169,100 26,700
CRE 7.41 7.6 7.45 7.69 7.4 +190 +2.56% 578,900 3,523,956 211.02 85.39 61,300 53,500
CRV 26.9 27.4 27.4 27.4 27.4 +500 +1.86% 100 18,834,757 1,127.83 39.88 0 0
CSM 12.65 12.7 12.65 12.7 12.55 +50 +0.4% 80,400 1,316,041 78.80 29.33 0 0
CSV 28.8 28.55 28.6 29.05 28.25 -250 -0.87% 513,400 3,154,772 188.91 14.49 47,900 33,900
CTD 76.5 75.9 76.5 77.5 74.5 -600 -0.78% 797,200 7,698,538 460.99 16.64 440 245,730
CTF 20.05 19.95 20.1 20.1 19.65 -100 -0.50% 326,900 1,908,294 114.27 38.44 0 14,700
CTG 38.4 38.3 38.5 38.9 38.1 -100 -0.26% 10,027,200 297,473,980 17,812.81 8.11 2,226,500 3,685,170
CTI 23.25 23.45 23.1 23.6 23.05 +200 +0.86% 244,500 1,477,350 88.46 12.97 9,500 18,600
CTR 96.7 96 96.7 97.7 96 -700 -0.72% 562,800 10,981,044 657.55 20.40 73,000 92,240
CTS 30.9 31.2 31 31.5 31 +300 +0.97% 415,900 6,636,035 397.37 20.08 51,500 6,000
CVT 28.4 28.25 26.6 28.25 26.6 -150 -0.53% 2,100 1,036,518 62.07 17.33 0 0
D2D 35.5 35.5 35.45 35.5 35.25 0 0.00% 9,000 1,074,221 64.32 14.63 0 0
DAH 3.45 3.35 3.4 3.43 3.33 -100 -2.90% 80,000 282,070 16.89 41.36 0 0
DAT 10.15 10.2 10.15 10.85 9.44 +50 +0.49% 46,500 706,129 42.28 11.36 0 0
DBC 28.25 28.3 28.45 29.5 28.3 +50 +0.18% 12,944,900 10,891,727 652.20 10.78 438,700 723,400
DBD 51.8 51.9 51.8 52 51.4 +100 +0.19% 69,000 4,903,993 293.65 20.51 20,000 0
DBT 11 11.15 11 11.15 10.8 +150 +1.36% 2,500 228,917 13.71 14.44 0 0
DC4 9.98 9.98 9.98 10 9.95 0 0.00% 87,800 980,392 58.71 4.78 600 800
DCL 53.9 54.3 53.9 54.5 53 +400 +0.74% 458,600 3,966,128 237.49 74.08 0 8,900
DCM 36 37 36 37.2 35.55 +1,000 +2.78% 4,027,900 19,587,800 1,172.92 15.46 531,800 300,000
DGC 68.1 67.8 68.4 68.6 66.1 -300 -0.44% 2,642,600 25,748,976 1,541.85 9.17 224,550 253,100
DGW 44 47.05 44.1 47.05 44.1 +3,050 +6.93% 4,961,300 10,405,987 623.11 23.49 1,413,600 528,800
DHA 64.8 64 64.8 64.8 62.9 -800 -1.23% 22,100 942,149 56.42 18.22 1,100 5,400
DHC 33.8 34.25 33.8 34.6 33.7 +450 +1.33% 288,200 2,756,887 165.08 11.62 39,100 28,000
DHG 103.5 103.7 104.4 104.4 103 +200 +0.19% 23,700 13,558,368 811.88 17.99 2,900 0
DHM 5.99 6 5.99 6 5.9 +10 +0.17% 22,200 207,214 12.41 68.18 0 0
DIG 15.95 16 16.1 16.2 15.85 +50 +0.31% 3,284,600 10,342,899 619.34 85.11 269,400 17,000
DLG 3.5 3.45 3.59 3.6 3.35 -50 -1.43% 5,510,500 1,032,619 61.83 4.96 55,500 655,400
DMC 62 61.9 61.9 61.9 61.9 -100 -0.16% 1,100 2,149,630 128.72 12.47 0 0
DPG 43.9 44 43.9 44.1 43.15 +100 +0.23% 321,200 4,435,157 265.58 12.38 150,900 49,700
DPM 23.6 23.9 23.85 24.05 23.4 +300 +1.27% 3,282,800 16,250,208 973.07 22.17 103,040 602,900
DPR 40.3 40.3 39.9 40.9 39.05 0 0.00% 990,000 3,501,503 209.67 13.43 208,700 134,000
DQC 10 10.4 10.05 10.4 10.05 +400 +4% 200 286,604 17.16 - 0 0
DRC 14.85 15 14.8 15.05 14.8 +150 +1.01% 233,200 2,316,439 138.71 7.69 0 0
DRH 2.33 2.49 2.49 2.49 2.49 +160 +6.87% 403,500 308,033 18.45 - 0 0
DRL 45.9 46.5 45.95 46.5 45.95 +600 +1.31% 3,800 441,750 26.45 10.60 0 0
DSC 15 14.95 15 15.05 14.8 -50 -0.33% 22,300 3,582,939 214.55 17.32 0 0
DSE 24.55 24.3 24.55 24.65 24.1 -250 -1.02% 233,900 8,325,180 498.51 43.71 6,200 37,800
DSN 41.5 41.95 41.5 41.95 41.05 +450 +1.08% 13,900 506,882 30.35 6.43 0 0
DTA 3.98 3.99 3.99 3.99 3.89 +10 +0.25% 12,900 72,059 4.31 48.07 0 0
DTL 13.2 12.75 13.2 13.2 12.75 -450 -3.41% 2,500 773,045 46.29 182.14 0 0
DTT 15.95 0 0 0.00% - 130,022 7.79 - 0 0
DVP 71.5 71.4 71.2 71.5 70 -100 -0.14% 16,300 2,856,000 171.02 8.49 500 9,200
DXG 15.2 15.2 15.3 15.45 15.1 0 0.00% 4,817,800 15,487,040 927.37 43.18 249,840 557,590
DXS 7.26 7.36 7.26 7.4 7.25 +100 +1.38% 969,200 4,262,199 255.22 31.19 331,300 117,200
DXV 3.85 3.9 4.11 4.11 3.9 +50 +1.3% 1,400 38,610 2.31 - 0 0
E1VFVN30 35.73 35.8 35.73 35.8 35.36 +70 +0.2% 374,900 - - - 23,500 257,300
EIB 20.85 20.95 21.3 21.3 20.85 +100 +0.48% 3,257,800 39,023,997 2,336.77 11.73 45,240 238,700
ELC 24.45 24.7 24.1 25.5 24.1 +250 +1.02% 1,990,100 2,718,822 162.80 21.48 91,000 67,800
EVE 10.5 10.45 10.5 10.7 10.3 -50 -0.48% 4,200 438,689 26.27 - 0 100
EVF 11.55 11.65 11.75 12 11.6 +100 +0.87% 3,386,600 8,860,592 530.57 16.55 13,400 349,100
EVG 7.29 7.31 7.29 7.34 7.22 +20 +0.27% 350,800 1,573,476 94.22 50.07 6,800 3,100
FCM 3.55 3.77 3.57 3.79 3.56 +220 +6.2% 192,700 174,274 10.44 121.61 0 500
FCN 14 13.8 14 14.1 13.8 -200 -1.43% 468,900 2,172,658 130.10 233.90 0 100,000
FDC 16.1 0 0 0.00% - 621,943 37.24 - 0 0
FIR 7.15 7.15 7.16 7.2 7.1 0 0.00% 39,300 505,288 30.26 715.00 0 0
FIT 4.68 4.72 4.68 4.81 4.68 +40 +0.85% 337,200 1,604,484 96.08 13.45 0 0
FMC 37.6 37.3 37.55 37.7 37.25 -300 -0.80% 74,500 2,439,006 146.05 7.98 600 0
FPT 104.5 106.1 105 107.2 103.7 +1,600 +1.53% 14,247,700 180,742,106 10,822.88 21.46 4,701,420 2,141,070
FRT 160.3 165 160 168.9 159 +4,700 +2.93% 1,082,600 28,099,795 1,682.62 71.96 400,500 287,400
FTS 32.45 32.6 32.35 32.8 32.35 +150 +0.46% 420,200 10,970,213 656.90 17.44 38,900 25,040
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - 0 0
FUCVREIT 8 0 0 0.00% - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.8 14.87 15 15 14.87 +70 +0.47% 1,000 - - - 0 600
FUEFCV50 15.43 15.9 15.42 15.99 15.42 +470 +3.05% 3,000 - - - 0 0
FUEIP100 13.09 13.59 13.59 13.59 13.59 +500 +3.82% 400 - - - 0 0
FUEKIV30 13.58 13.67 13.58 13.7 13.45 +90 +0.66% 9,000 - - - 2,000 9,000
FUEKIVFS 17.68 17.68 17.68 17.68 17.68 0 0.00% 100 - - - 0 100
FUEKIVND 14.71 14.91 14.91 14.91 14.91 +200 +1.36% 100 - - - 100 0
FUEMAV30 24.22 24.47 24.22 24.47 24.15 +250 +1.03% 500 - - - 100 200
FUEMAVND 16.67 16.97 16.68 16.97 16.68 +300 +1.8% 400 - - - 400 100
FUESSV30 25.79 25.4 25.79 25.85 25 -390 -1.51% 22,100 - - - 0 15,300
FUESSV50 29.4 29.1 29.1 29.1 28.9 -300 -1.02% 15,800 - - - 1,100 14,900
FUESSVFL 31.16 30.9 30.97 31.1 30.72 -260 -0.83% 37,800 - - - 1,800 2,030
FUETCC50 14.43 14.47 14.59 15 14.45 +40 +0.28% 42,000 - - - 300 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEVFVND 39.64 40 39.64 40 39.64 +360 +0.91% 820,900 - - - 1,770 723,100
FUEVN100 26.98 27.67 26.9 27.8 26.8 +690 +2.56% 230,600 - - - 0 0
GAS 118 116.8 118.5 118.5 111.3 -1,200 -1.02% 3,705,700 281,832,532 16,876.20 26.83 358,270 1,413,300
GDT 19.55 19.5 19.2 19.55 19.2 -50 -0.26% 16,600 480,679 28.78 9.00 0 2,000
GEE 184.5 186 185.6 186 178 +1,500 +0.81% 236,200 68,075,992 4,076.41 1,068.97 26,240 12,300
GEG 14.55 14.9 15 15.2 14.75 +350 +2.41% 405,200 6,295,375 376.97 85.63 0 13,600
GEX 36 36.5 36.5 37.4 36 +500 +1.39% 4,464,400 31,369,187 1,878.39 19.11 530,310 533,800
GIL 13.45 13.8 13.35 13.95 13.35 +350 +2.6% 261,300 1,402,028 83.95 36.90 0 3,400
GMD 65.8 67.9 65.2 67.9 65.2 +2,100 +3.19% 995,300 28,959,018 1,734.07 15.88 334,810 172,270
GMH 7.8 7.9 7.8 7.93 7.61 +100 +1.28% 2,000 130,350 7.81 21.88 0 0
GSP 11.25 11.1 11.05 11.25 11.05 -150 -1.33% 2,800 681,310 40.80 7.37 0 0
GTA 9.8 9.6 9.12 9.6 9.12 -200 -2.04% 4,200 94,368 5.65 11.03 0 0
GVR 38.2 40.85 38.2 40.85 37.9 +2,650 +6.94% 9,435,700 163,400,000 9,784.43 48.00 2,010,210 342,150
HAG 16.9 17.1 16.9 17.1 16.75 +200 +1.18% 6,742,000 21,672,528 1,297.76 - 244,200 2,893,950
HAH 55.9 56.2 56.5 56.9 55.9 +300 +0.54% 1,027,300 9,490,000 568.26 11.12 28,880 350,790
HAP 7.43 7.45 7.1 7.45 7.1 +20 +0.27% 14,500 826,520 49.49 8.13 0 7,300
HAR 3.69 3.72 3.74 3.75 3.7 +30 +0.81% 70,500 355,945 21.31 36.12 0 0
HAS 8.1 8.1 8 8.1 8 0 0.00% 500 63,180 3.78 - 0 0
HAX 10.6 10.65 10.75 10.75 10.6 +50 +0.47% 216,200 1,144,233 68.52 9.16 7,700 12,400
HCD 7.72 7.73 7.72 7.74 7.7 +10 +0.13% 32,100 285,692 17.11 9.46 0 0
HCM 23.45 23.6 23.45 23.9 23.45 +150 +0.64% 8,057,900 25,486,977 1,526.17 14.42 540,510 1,163,200
HDB 28.5 27.85 28.55 28.6 27.8 -650 -2.28% 13,587,000 139,396,946 8,347.12 7.59 231,970 2,167,100
HDC 21.5 21.35 21.75 22.1 21.35 -150 -0.70% 2,543,100 4,264,760 255.37 49.19 21,200 216,300
HDG 25.9 26.4 26.3 26.4 26.05 +500 +1.93% 1,089,900 9,767,024 584.85 24.38 65,700 11,300
HHP 13.05 13.4 13 13.4 12.9 +350 +2.68% 2,192,600 1,159,828 69.45 68.02 36,700 81,900
HHS 11.2 11.3 11.35 11.4 11.2 +100 +0.89% 1,043,900 4,881,441 292.30 11.32 65,500 13,200
HHV 12.2 12.2 12.25 12.3 12.1 0 0.00% 2,463,900 6,068,683 363.39 11.90 183,220 110,480
HID 6.2 6.43 6.2 6.59 6.15 +230 +3.71% 469,200 493,543 29.55 90.56 11,050 36,300
HII 5.89 5.98 5.71 5.98 5.68 +90 +1.53% 202,300 440,505 26.38 142.38 2,600 7,600
HMC 11.5 11.3 11.45 11.45 11.25 -200 -1.74% 7,600 308,490 18.47 12.06 500 0
HNA 22.4 23.9 22.4 23.9 22.1 +1,500 +6.7% 14,700 5,622,050 336.65 20.84 0 0
HPG 26.7 27.1 26.8 27.1 26.8 +400 +1.5% 27,608,700 208,005,125 12,455.40 15.48 4,319,210 1,706,070
HPX 5.23 5.29 5.29 5.31 5.22 +60 +1.15% 1,748,100 1,609,052 96.35 28.44 62,900 36,900
HQC 2.81 2.8 2.81 2.84 2.8 -10 -0.36% 2,178,500 1,614,478 96.68 48.28 0 94,900
HRC 28.45 30 30 30 30 +1,550 +5.45% 100 906,199 54.26 14.76 0 0
HSG 16.2 16.25 16.3 16.4 16.15 +50 +0.31% 2,564,700 10,090,963 604.25 14.29 184,600 175,140
HSL 6.93 6.9 6.91 6.95 6.45 -30 -0.43% 153,900 266,115 15.94 39.43 900 0
HT1 14.85 14.85 14.85 15.25 14.65 0 0.00% 818,000 5,666,610 339.32 93.99 290,900 615,200
HTG 43.9 43.45 43.35 43.85 43.05 -450 -1.03% 23,400 1,564,318 93.67 6.55 0 0
HTI 25.5 25.9 25.5 25.9 25.4 +400 +1.57% 48,200 646,184 38.69 10.51 5,400 200
HTL 23.15 24.75 23.15 24.75 23.15 +1,600 +6.91% 15,000 297,000 17.78 12.83 0 200
HTN 7.75 7.75 7.77 7.99 7.74 0 0.00% 99,400 690,652 41.36 28.08 0 0
HTV 12.3 0 0 0.00% - 161,179 9.65 - 0 0
HU1 6.56 6.11 6.11 6.11 6.11 -450 -6.86% 200 61,100 3.66 15.87 0 0
HUB 15.05 15.05 15 15.05 14.85 0 0.00% 13,700 455,155 27.25 6.34 0 0
HVH 12.95 13 13 13.1 12.9 +50 +0.39% 67,800 825,361 49.42 17.50 0 0
HVN 26.25 27.2 26.3 27.45 26.3 +950 +3.62% 1,341,400 60,231,522 3,606.68 - 301,000 53,200
HVX 2.5 2.33 2.5 2.5 2.33 -170 -6.80% 172,000 96,754 5.79 - 0 0
ICT 18.1 18.35 18.45 18.45 18 +250 +1.38% 2,500 590,595 35.36 19.00 0 0
IDI 6.48 6.55 6.58 6.69 6.44 +70 +1.08% 547,500 1,789,281 107.14 26.41 21,300 15,100
IJC 10.6 10.55 10.7 10.7 10.45 -50 -0.47% 2,263,200 6,642,076 397.73 11.33 52,100 1,461,700
ILB 23.2 23.2 23.2 23.25 23.15 0 0.00% 4,600 886,228 53.07 7.04 0 0
IMP 53.8 53.8 53.6 53.8 53.6 0 0.00% 47,900 8,285,682 496.15 27.85 26,300 2,100
ITC 13.3 13 13.05 13.15 12.4 -300 -2.26% 127,800 1,247,156 74.68 38.81 0 0
ITD 16.75 17 16.9 17.5 16.9 +250 +1.49% 189,500 444,938 26.64 9.23 1,860 0
JVC 6.29 6.18 6.3 6.4 5.85 -110 -1.75% 385,400 695,251 41.63 17.21 2,500 25,200
KBC 34.1 33.6 34.1 34.4 33.5 -500 -1.47% 2,989,200 31,642,960 1,894.79 67.47 66,760 720,280
KDC 50 50 49.95 50 49.6 0 0.00% 193,600 14,490,316 867.68 359.71 21,100 130
KDH 26.9 26.9 27 27.35 26.5 0 0.00% 3,483,500 30,187,581 1,807.64 33.63 288,360 356,800
KHG 6.7 6.88 6.7 7.09 6.7 +180 +2.69% 30,053,600 3,092,114 185.16 56.39 4,041,400 550,100
KHP 12 11.9 11.95 11.95 11.85 -100 -0.83% 3,900 718,483 43.02 12.43 0 0
KLB 15.15 15.15 15.2 15.4 15.15 0 0.00% 202,700 - - 6.17 300 0
KMR 2.92 2.93 2.92 2.93 2.9 +10 +0.34% 4,900 166,652 9.98 28.45 0 0
KOS 39.15 39.15 39.6 39.6 39.05 0 0.00% 565,800 8,475,244 507.50 395.45 6,400 6,100
KSB 17.3 17.45 17.3 17.55 17.15 +150 +0.87% 3,059,000 1,997,043 119.58 36.58 424,200 62,100
L10 26 0 0 0.00% - 254,540 15.24 - 0 0
LAF 18.25 18.2 18.25 18.25 18.2 -50 -0.27% 4,500 277,150 16.60 7.12 0 0
LBM 35.1 34.85 34.5 35.1 34.5 -250 -0.71% 11,600 1,394,000 83.47 16.91 400 0
LCG 10.05 10.2 10.2 10.25 10.05 +150 +1.49% 1,646,800 2,107,342 126.19 16.92 184,500 57,400
LDG 3.94 4.05 3.94 4.05 3.94 +110 +2.79% 1,528,000 1,035,244 61.99 - 100,700 83,000
LGC 59.9 0 0 0.00% - 12,706,605 760.87 - 0 0
LGL 6.38 6.52 6.5 6.55 6.25 +140 +2.19% 174,700 335,761 20.11 - 0 0
LHG 28.85 29 28.8 29 28.75 +150 +0.52% 103,100 1,450,348 86.85 9.05 0 0
LIX 38.4 38.6 38.75 38.8 38.05 +200 +0.52% 53,200 2,501,280 149.78 13.82 1,700 1,600
LM8 13.1 0 0 0.00% - 122,992 7.36 - 0 0
LPB 42 41.7 42.15 42.45 41.5 -300 -0.71% 801,400 124,569,664 7,459.26 12.81 92,700 111,900
LSS 9.5 9.6 9.49 9.6 9.49 +100 +1.05% 85,400 823,120 49.29 7.09 0 4,500
MBB 26.55 26.7 26.9 26.95 26.3 +150 +0.56% 19,308,300 215,068,498 12,878.35 7.17 2,780,340 1,822,500
MCH 157.1 158.1 156.5 162 156.5 +1,000 +0.64% 471,000 - - 14.58 259,600 235,040
MCM 27.3 27.5 27.65 27.65 27.2 +200 +0.73% 12,400 3,025,000 181.14 15.29 0 0
MCP 27.1 26.9 27.1 27.1 26.9 -200 -0.74% 9,600 534,460 32.00 16.14 0 0
MDG 41.55 43 44 44 41.55 +1,450 +3.49% 18,200 443,966 26.58 111.69 2,000 0
MHC 10.4 9.86 9.91 10.35 9.86 -540 -5.19% 36,200 428,675 25.67 36.38 0 0
MIG 17.95 18 17.95 18.15 17.65 +50 +0.28% 158,600 3,625,801 217.11 13.90 31,800 11,600
MSB 12.15 12.15 12.15 12.25 12.1 0 0.00% 2,956,200 37,908,000 2,269.94 5.72 0 136,900
MSH 34.55 35.75 34.3 35.9 34.3 +1,200 +3.47% 663,600 4,022,626 240.88 6.50 27,900 121,700
MSN 79.5 84.1 80.3 85 80.2 +4,600 +5.79% 24,722,400 127,873,371 7,657.09 62.53 6,445,400 2,221,300
MWG 85.5 89.5 85.7 89.5 85.3 +4,000 +4.68% 15,892,000 131,426,880 7,869.87 35.15 1,247,100 3,099,600
NAB 14.25 14.1 14.2 14.25 14.1 -150 -1.05% 1,432,800 19,352,963 1,158.86 5.22 21,110 105,800
NAF 42.5 42.15 42.55 42.6 41.9 -350 -0.82% 650,500 298,588 17.88 20.18 39,710 73,800
NBB 18 18 17.7 18 17.7 0 0.00% 11,000 1,802,876 107.96 2,571.43 0 0
NCT 95.1 95.9 95.8 96.4 95.5 +800 +0.84% 16,100 2,509,294 150.26 10.45 2,800 7,500
NHA 15.25 15.05 15.3 15.35 15 -200 -1.31% 81,700 731,305 43.79 10.26 200 4,100
NHH 11.6 11.2 11.5 11.55 11.2 -400 -3.45% 372,700 1,265,197 75.76 9.49 6,400 20,700
NHT 11.05 11.05 11.05 11.05 11.05 0 0.00% 200 265,241 15.88 11.76 0 0
NKG 15.15 15.3 15.2 15.6 15.2 +150 +0.99% 4,224,800 6,847,834 410.05 10.67 209,500 290,200
NLG 29 28.45 29 29.35 28.25 -550 -1.90% 2,161,600 13,801,021 826.41 22.14 343,800 951,600
NNC 55.5 55.2 54.7 55.5 54.5 -300 -0.54% 70,600 1,209,984 72.45 21.00 5,400 3,400
NO1 6 6.14 6.1 6.14 6.07 +140 +2.33% 12,300 147,360 8.82 8.18 0 0
NSC 75.5 75.7 75.5 75.9 75.5 +200 +0.26% 300 1,330,391 79.66 6.46 0 0
NT2 26.35 26.25 26.45 26.5 25.95 -100 -0.38% 902,600 7,556,746 452.50 95.11 163,320 95,600
NTC 153.3 154.4 153.3 154.4 152.8 +1,100 +0.72% 19,100 3,705,597 221.89 12.66 0 0
NTL 17.35 17.05 17.45 17.45 16.9 -300 -1.73% 523,800 2,079,757 124.54 3.61 0 93,700
NVL 11.9 12.15 12 12.15 11.9 +250 +2.1% 3,854,600 27,119,025 1,623.89 - 70,160 97,500
NVT 7.43 7.43 7.43 7.43 7.43 0 0.00% 100 672,415 40.26 - 0 0
OCB 11.7 11.7 11.7 11.8 11.7 0 0.00% 1,306,600 28,849,733 1,727.53 9.16 6,000 193,500
OGC 3.82 3.84 3.82 3.88 3.78 +20 +0.52% 504,100 1,152,000 68.98 9.65 0 0
OPC 22.3 22.2 22.3 22.3 22.1 -100 -0.45% 6,400 1,421,930 85.15 15.62 0 0
ORS 13.85 14.2 13.85 14.45 13.55 +350 +2.53% 5,734,400 4,771,196 285.70 12.51 187,400 67,800
PAC 22.5 22.6 22.45 22.9 22.45 +100 +0.44% 103,700 1,575,386 94.33 9.22 0 15,700
PAN 29.45 29.7 29.45 29.7 29.05 +250 +0.85% 1,253,500 6,204,174 371.51 10.98 445,200 14,200
PC1 22.9 24 22.95 24.15 22.95 +1,100 +4.8% 6,508,000 9,870,848 591.07 20.39 358,500 1,080,470
PDN 110.6 110.6 114 114 110.6 0 0.00% 2,000 4,097,056 245.33 12.69 0 0
PDR 17.45 17.3 17.45 17.6 17.15 -150 -0.86% 4,145,700 16,950,702 1,015.01 94.02 357,440 44,300
PDV 9.87 9.82 9.93 9.93 9.8 -50 -0.51% 148,200 - - 2.39 0 0
PET 31.5 32 31.5 32.5 31.25 +500 +1.59% 1,216,900 3,415,108 204.50 24.08 0 0
PGC 14.4 14.4 14.4 14.4 14.05 0 0.00% 16,600 868,886 52.03 10.16 0 1,000
PGD 24.1 24.2 24.1 24.2 24.1 +100 +0.41% 2,200 2,395,735 143.46 10.23 0 200
PGI 19.3 19.3 19.3 19.3 19 0 0.00% 1,200 2,140,308 128.16 9.22 0 0
PGV 22.45 22.45 22.6 22.6 22.4 0 0.00% 36,600 25,221,858 1,510.29 - 0 0
PHC 4.68 4.68 4.68 4.72 4.63 0 0.00% 95,200 237,191 14.20 48.75 0 0
PHR 62.7 62 63.4 63.4 61.5 -700 -1.12% 799,000 8,400,950 503.05 19.90 113,900 344,800
PIT 7.29 7.2 7.19 7.2 7.15 -90 -1.23% 800 102,314 6.13 35.82 0 0
PJT 10.5 9.77 10.1 10.1 9.77 -730 -6.95% 1,500 243,105 14.56 9.31 0 0
PLP 5.55 5.55 5.55 5.55 5.48 0 0.00% 19,800 554,999 33.23 44.05 0 0
PLX 58.9 57.7 58.2 58.8 56.4 -1,200 -2.04% 10,120,500 73,313,172 4,390.01 32.65 968,730 1,882,610
PMG 7.76 7.76 7.76 7.76 7.7 0 0.00% 9,200 359,570 21.53 14.50 0 0
PNC 27.8 25.9 27.8 27.8 25.9 -1,900 -6.83% 700 279,703 16.75 27.38 0 0
PNJ 118.5 126.5 119.9 126.5 119 +8,000 +6.75% 6,501,500 43,155,362 2,584.15 22.14 2,315,260 684,670
POW 13.8 13.4 13.85 13.95 13.35 -400 -2.90% 16,579,300 37,343,403 2,236.13 28.21 839,100 4,062,560
PPC 10 10 10.1 10.1 10 0 0.00% 132,700 3,206,131 191.98 7.51 300 8,800
PTB 50.9 51.1 50.8 51.7 49.9 +200 +0.39% 175,400 3,420,552 204.82 9.28 14,000 4,000
PTC 6.4 6.4 6.45 6.5 6.4 0 0.00% 26,600 206,026 12.34 10.65 0 0
PTL 2.75 2.73 2.8 2.8 2.73 -20 -0.73% 72,300 273,000 16.35 - 0 0
PVD 30.5 30 31 31.05 29.55 -500 -1.64% 6,735,800 16,676,400 998.59 30.00 514,400 971,070
PVP 14.8 14.65 14.8 14.85 14.4 -150 -1.01% 60,000 1,519,241 90.97 7.81 5,100 0
PVT 21 20.5 21.1 21.1 20.5 -500 -2.38% 2,513,200 9,633,590 576.86 7.12 17,700 805,100
QCG 14.3 14.65 14.3 14.95 14.3 +350 +2.45% 537,600 4,030,642 241.36 48.51 59,500 11,700
QNP 31.5 30 30 30.1 30 -1,500 -4.76% 5,000 1,212,299 72.59 9.46 0 0
RAL 92.3 92.7 92.3 92.7 92.1 +400 +0.43% 5,800 2,182,846 130.71 3.68 100 1,600
REE 61.8 62 62.1 63 61.8 +200 +0.32% 705,100 33,582,805 2,010.95 14.63 112,200 0
RYG 10.6 10.55 10.55 10.7 10.3 -50 -0.47% 238,700 474,750 28.43 7.03 0 5,900
S4A 33 0 0 0.00% - 1,392,600 83.39 - 0 0
SAB 48.95 50.3 49.1 50.6 49 +1,350 +2.76% 1,623,900 64,512,887 3,863.05 15.28 137,380 305,200
SAM 7.12 7.22 7.12 7.23 7.11 +100 +1.4% 105,500 2,743,318 164.27 32.82 1,000 800
SAV 13.45 13.3 13.3 13.3 13 -150 -1.12% 3,200 329,763 19.75 5.71 0 0
SBA 29.6 0 0 0.00% - 1,790,453 107.21 - 0 0
SBG 13.5 13.5 13.4 13.5 13.1 0 0.00% 55,500 675,000 40.42 12.51 100 23,700
SBT 24 24 24 24.05 23.55 0 0.00% 600,400 20,522,702 1,228.90 28.85 14,810 279,550
SBV 8.2 0 0 0.00% - 235,258 14.09 - 0 0
SC5 16 0 0 0.00% - 239,736 14.36 - 0 0
SCR 6.89 7.05 6.89 7.05 6.88 +160 +2.32% 3,454,100 3,035,695 181.78 1,007.14 272,600 89,700
SCS 53.9 54.4 53.9 55.4 53.9 +500 +0.93% 163,300 5,552,988 332.51 8.31 15,600 32,600
SFC 18.4 18.4 18.4 18.4 18.4 0 0.00% 100 207,763 12.44 10.47 0 0
SFG 10.35 10.2 10.2 10.2 10.15 -150 -1.45% 700 488,553 29.25 19.03 0 0
SFI 27 0 0 0.00% - 656,425 39.31 - 0 0
SGN 60.3 60.1 60.3 60.4 60.1 -200 -0.33% 21,800 2,013,265 120.55 8.27 10,300 400
SGR 16.8 16.45 16.7 16.85 16.45 -350 -2.08% 67,200 1,149,444 68.83 16.67 100 300
SGT 15.35 15.2 14.9 15.2 14.8 -150 -0.98% 3,600 2,249,649 134.71 17.29 0 0
SHA 3.99 3.98 3.9 3.98 3.73 -10 -0.25% 33,400 133,118 7.97 9.85 0 0
SHB 16 15.95 15.9 16 15.8 -50 -0.31% 41,935,000 73,269,576 4,387.40 6.92 167,860 1,933,470
SHI 13.9 13.95 13.8 14.05 13.8 +50 +0.36% 296,200 2,370,796 141.96 29.31 1,900 2,700
SHP 34.65 34.6 34.65 34.65 34.6 -50 -0.14% 5,500 3,501,740 209.69 12.26 0 0
SIP 57 58.6 58 58.7 57.1 +1,600 +2.81% 619,600 14,187,818 849.57 11.41 15,500 32,700
SJD 14 14.1 14.05 14.1 14 +100 +0.71% 34,100 972,881 58.26 6.83 100 0
SJS 53.8 53.6 52.1 53.6 51.5 -200 -0.37% 39,500 15,944,651 954.77 22.74 1,900 0
SKG 10 10.1 10 10.1 10 +100 +1% 56,500 671,627 40.22 19.77 0 0
SMA 8.3 0 0 0.00% - 168,929 10.12 - 0 0
SMB 39.5 39.55 39.5 39.55 39.4 +50 +0.13% 12,000 1,180,435 70.68 7.64 2,300 100
SMC 13.2 14.05 13.6 14.05 13.25 +850 +6.44% 633,700 1,034,176 61.93 35.39 20,800 0
SPM 9.3 9.36 9.36 9.36 9.36 +60 +0.65% 100 128,887 7.72 27.94 0 0
SRC 49.2 48.6 48.7 48.7 48.6 -600 -1.22% 1,400 1,363,880 81.67 9.00 0 0
SRF 7.63 7.53 7.53 7.53 7.53 -100 -1.31% 200 254,414 15.23 144.81 0 0
SSB 17.45 17.45 17.45 17.45 17.25 0 0.00% 1,856,000 49,645,250 2,972.77 10.59 13,100 53,100
SSC 31.15 0 0 0.00% - 413,416 24.76 - 0 0
SSI 30.95 31.15 31.05 31.5 30.95 +200 +0.65% 11,080,700 77,597,695 4,646.57 20.05 1,251,930 752,300
ST8 4.44 4.49 4.45 4.5 4.42 +50 +1.13% 78,200 115,487 6.92 5.21 0 0
STB 63.2 62.8 64 64.4 62.6 -400 -0.63% 7,052,500 118,391,547 7,089.31 11.74 1,129,210 1,165,700
STG 40.65 37.85 37.85 37.85 37.85 -2,800 -6.89% 100 3,718,890 222.69 19.31 0 0
STK 16 16.4 16 16.45 16 +400 +2.5% 21,800 2,298,019 137.61 126.15 0 300
SVC 21 20.15 21 22.1 20.15 -850 -4.05% 4,200 1,879,558 112.55 13.48 0 2,900
SVD 4.13 4 3.9 4 3.9 -130 -3.15% 400 110,424 6.61 8.13 0 0
SVI 36 36.7 36.3 36.7 36.3 +700 +1.94% 2,300 470,950 28.20 6.20 0 0
SVT 11.25 11.25 11.25 11.25 11.25 0 0.00% 700 194,749 11.66 7.06 0 0
SZC 30.9 31.3 30.9 31.4 30.6 +400 +1.29% 468,600 5,633,558 337.34 19.37 44,100 88,800
SZL 48.5 49 48.1 49 48 +500 +1.03% 2,400 1,339,882 80.23 16.02 0 0
TAL 47 47 47 47.65 45.55 0 0.00% 374,600 14,656,950 877.66 21.89 152,400 3,300
TBC 36 0 0 0.00% - 2,286,000 136.89 - 0 0
TCB 34.5 34.9 34.65 35 34.15 +400 +1.16% 8,593,000 247,309,790 14,808.97 11.45 600,100 804,800
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 15.5 15.45 15.4 15.5 14.9 -50 -0.32% 5,677,800 14,092,088 843.84 12.07 1,260,200 1,565,940
TCI 9.05 8.97 9.05 9.05 8.97 -80 -0.88% 56,700 1,037,120 62.10 18.27 0 0
TCL 34.8 34.75 34.8 34.8 34.7 -50 -0.14% 18,800 1,048,006 62.75 8.54 0 100
TCM 26.5 26.6 26.5 26.85 26.3 +100 +0.38% 1,196,500 2,980,231 178.46 10.44 52,100 18,700
TCO 9.42 9.29 9.1 9.49 9 -130 -1.38% 59,400 290,969 17.42 13.68 0 0
TCR 3.02 3.23 3.23 3.23 3.23 +210 +6.95% 80,900 33,481 2.00 - 0 500
TCT 19.6 19.9 19.7 19.9 19.7 +300 +1.53% 1,500 254,481 15.24 23.52 0 0
TCX 54.8 55 55 55.1 53.7 +200 +0.36% 2,091,200 114,408,691 6,850.82 6.31 1,007,300 486,100
TDC 11.5 11.6 11.5 11.6 11.4 +100 +0.87% 75,000 1,160,000 69.46 2.80 0 3,700
TDG 2.83 2.84 2.78 2.89 2.78 +10 +0.35% 15,000 68,760 4.12 10.04 0 0
TDH 4.33 4.4 4.63 4.63 4.4 +70 +1.62% 632,700 495,672 29.68 - 55,200 0
TDM 56.8 56.7 56.8 56.8 56 -100 -0.18% 300 6,237,000 373.47 32.57 0 0
TDP 34 35.7 34 35.7 32 +1,700 +5% 424,700 3,149,534 188.59 32.84 74,200 1,800
TDW 48.5 48.5 47 48.5 47 0 0.00% 18,400 412,250 24.69 7.35 0 18,300
TEG 6.19 6.19 6.19 6.19 6.1 0 0.00% 5,000 747,793 44.78 147.38 0 0
THG 45.5 45.5 45.5 45.6 45 0 0.00% 9,100 1,416,411 84.82 8.85 0 800
TIP 19.55 19.4 19.35 19.7 19 -150 -0.77% 95,800 1,261,152 75.52 6.91 0 1,800
TIX 41.7 0 0 0.00% - 1,251,000 74.91 - 0 0
TLD 8.3 8.31 8.29 8.31 8.25 +10 +0.12% 184,300 646,031 38.68 45.91 0 0
TLG 51.1 51.8 51 51.8 50.9 +700 +1.37% 87,700 5,000,168 299.41 10.78 21,700 7,300
TLH 5.04 5.02 5.05 5.08 5 -20 -0.40% 216,500 563,846 33.76 - 1,000 0
TMP 58 58 58 58 58 0 0.00% 100 4,060,000 243.11 11.59 0 0
TMS 41.5 41.5 41.5 41.5 41.5 0 0.00% 100 7,027,458 420.81 34.70 0 0
TMT 13 12.5 12.5 12.5 12.5 -500 -3.85% 2,500 460,975 27.60 - 0 0
TN1 13.9 14.35 14 14.35 14 +450 +3.24% 400 862,370 51.64 15.40 0 0
TNC 32 32 32 32 32 0 0.00% 4,200 616,000 36.89 20.71 0 0
TNH 12.1 12.5 12.25 12.5 12.15 +400 +3.31% 227,900 20,724,993 1,241.02 36.13 83,500 0
TNI 5.05 5.11 5.11 5.11 4.85 +60 +1.19% 31,200 268,275 16.06 - 0 0
TNT 8.47 8.65 8.47 8.69 8.34 +180 +2.13% 19,200 441,150 26.42 1,235.71 0 0
TPB 16.9 16.7 16.9 17.1 16.7 -200 -1.18% 5,243,000 44,120,668 2,641.96 7.27 265,600 1,172,100
TPC 13 0 0 0.00% - 218,620 13.09 - 0 0
TRA 73.9 74 73.9 74 73.9 +100 +0.14% 4,800 3,067,340 183.67 14.83 0 400
TRC 77.9 78.3 78.5 78.5 77.2 +400 +0.51% 92,800 2,280,488 136.56 10.31 0 14,800
TSA 14.8 14.8 14.75 14.9 14.75 0 0.00% 185,400 598,290 35.83 22.16 0 0
TSC 2.9 2.89 2.9 2.95 2.89 -10 -0.34% 184,600 568,922 34.07 578.00 0 0
TTA 10.85 10.9 10.7 10.9 10.7 +50 +0.46% 32,100 1,946,294 116.54 9.41 0 0
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
TTF 3 3 3 3.04 2.99 0 0.00% 892,200 1,233,594 73.87 200.00 74,500 49,000
TV2 34.15 34.55 34.15 34.85 34 +400 +1.17% 164,900 2,333,029 139.70 36.06 27,200 100
TVB 8 7.97 8 8 7.92 -30 -0.38% 11,400 893,413 53.50 7.08 0 300
TVS 14.4 14.45 14.2 14.5 14.05 +50 +0.35% 91,800 3,243,157 194.20 8.59 70,000 500
TVT 16.15 16.4 17 17 16.15 +250 +1.55% 400 344,400 20.62 14.92 0 0
TYA 19 19 19 19.1 18.7 0 0.00% 31,400 116,383 6.97 7.75 4,100 10,300
UIC 60.9 61.5 60.2 61.5 60.2 +600 +0.99% 3,200 510,942 30.60 8.74 0 0
VAB 11 11.35 10.95 11.4 10.9 +350 +3.18% 782,200 9,265,694 554.83 7.07 89,800 36,300
VAF 20 20 20 20.05 20 0 0.00% 14,000 753,307 45.11 12.37 0 0
VCA 8 7.92 7.86 7.92 7.86 -80 -1.00% 4,400 120,284 7.20 116.47 0 0
VCB 69.6 69.8 69.3 70.8 68.6 +200 +0.29% 7,855,400 583,226,122 34,923.72 12.53 600,210 3,390,750
VCF 300 300 300 300 300 0 0.00% 200 7,973,741 477.47 17.86 0 0
VCG 19.45 19 19.45 19.7 18.9 -450 -2.31% 9,405,400 12,282,898 735.50 12.27 122,000 1,381,700
VCI 36.15 36.15 36.3 36.55 36.05 0 0.00% 5,993,000 30,731,115 1,840.19 23.47 677,560 500,880
VCK 46.25 46.1 46.2 46.5 46 -150 -0.32% 1,265,400 70,156,165 4,200.97 7.77 37,300 12,300
VDP 46 0 0 0.00% - 1,015,836 60.83 - 0 0
VDS 18.3 18.4 18.3 18.6 18.15 +100 +0.55% 1,285,800 5,004,800 299.69 15.13 0 268,100
VFG 55 54.9 54.3 54.9 54.2 -100 -0.18% 5,700 2,290,023 137.13 5.41 400 0
VGC 46.1 46.9 46.1 46.9 46 +800 +1.74% 724,800 21,027,615 1,259.14 19.03 140,600 170,750
VHC 61 65 61 65 60.8 +4,000 +6.56% 4,208,700 14,589,455 873.62 11.88 699,400 156,530
VHM 104.3 107 104.5 107.4 104.1 +2,700 +2.59% 6,368,800 439,493,084 26,316.95 14.56 1,835,450 1,583,760
VIB 17.45 17.5 17.45 17.6 17.4 +50 +0.29% 4,241,000 59,570,100 3,567.07 7.34 668,100 944,200
VIC 140.5 140.5 138.9 142 138.5 0 0.00% 6,992,500 541,348,679 32,416.09 46.14 650,840 3,244,760
VID 4.98 0 0 0.00% - 203,364 12.18 - 0 0
VIP 11.95 11.7 12.1 12.25 11.65 -250 -2.09% 1,126,400 801,110 47.97 10.71 900 1,000,900
VIX 22.05 22 22.2 22.7 22 -50 -0.23% 20,249,900 33,691,457 2,017.45 32.50 1,191,800 1,620,700
VJC 171.5 164 172 172.9 161 -7,500 -4.37% 1,782,400 88,824,259 5,318.82 63.30 367,680 921,630
VMD 16 16 16.3 16.3 15.95 0 0.00% 4,900 247,044 14.79 11.04 0 0
VND 18.6 18.45 18.65 18.9 18.4 -150 -0.81% 5,707,300 28,086,433 1,681.82 16.34 238,900 408,570
VNE 5.4 5.39 5.4 5.41 5.35 -10 -0.19% 208,300 442,278 26.48 - 0 0
VNG 7 7.2 7.2 7.2 7.2 +200 +2.86% 1,000 700,392 41.94 288.00 0 0
VNL 20.8 21.1 20.8 21.15 20.8 +300 +1.44% 9,800 298,364 17.87 6.70 2,400 0
VNM 67.7 71.1 68.5 71.1 67.9 +3,400 +5.02% 10,036,800 148,595,832 8,897.95 17.68 2,491,730 1,729,100
VNS 9.32 9.38 9.3 9.49 9 +60 +0.64% 25,400 636,519 38.11 7.63 400 20,000
VOS 12.95 13.05 13.05 13.1 12.9 +100 +0.77% 800,500 1,827,000 109.40 5.45 3,200 138,300
VPB 27.75 27.65 28 28.15 27.65 -100 -0.36% 8,246,800 219,372,988 13,136.11 13.90 905,710 1,806,300
VPD 25.7 25.9 25.7 25.9 25.6 +200 +0.78% 10,200 2,760,671 165.31 13.01 0 0
VPG 5.03 5.17 5.03 5.17 5.03 +140 +2.78% 134,800 457,109 27.37 4.87 12,900 0
VPH 4.38 4.38 4.25 4.38 4.25 0 0.00% 16,800 417,667 25.01 3.23 0 0
VPI 53.1 53 53.2 53.4 52.4 -100 -0.19% 1,659,100 16,962,628 1,015.73 47.66 271,600 41,900
VPL 91 92 89.9 92 88.2 +1,000 +1.1% 665,100 164,983,635 9,879.26 60.85 89,600 75,700
VPS 9.11 9.24 9.12 9.27 9.12 +130 +1.43% 7,000 226,018 13.53 9.44 0 0
VPX 27.8 27.4 28 28 27.4 -400 -1.44% 531,700 - - 42.15 10,800 310,400
VRC 14.55 14 14.5 14.5 14 -550 -3.78% 350,500 700,000 41.92 700.00 0 0
VRE 29.1 30 29.85 30 29.05 +900 +3.09% 3,830,500 68,169,552 4,082.01 16.64 563,000 199,700
VSC 20.1 20.55 20.1 20.75 20.1 +450 +2.24% 4,542,400 7,693,311 460.68 14.75 98,400 119,600
VSH 44.5 44.5 44.5 44.5 44.25 0 0.00% 1,700 10,512,735 629.51 23.45 0 0
VSI 25 25 25 25 25 0 0.00% 100 330,000 19.76 14.43 0 0
VTB 16.1 16.1 16.1 16.2 15.5 0 0.00% 3,400 173,953 10.42 15.07 0 0
VTO 11.85 11.75 11.8 11.95 11.75 -100 -0.84% 271,200 938,433 56.19 10.44 3,500 1,500
VTP 115.4 111.4 115.3 115.3 111.3 -4,000 -3.47% 1,126,100 13,566,631 812.37 47.00 13,460 127,110
VVS 74.5 79.7 79.7 79.7 75.8 +5,200 +6.98% 804,900 1,715,543 102.73 25.07 76,000 900
YBM 10.6 11.3 10.7 11.3 10.65 +700 +6.6% 47,400 201,983 12.09 12.12 0 100
YEG 12.3 12.4 12.4 12.7 12.25 +100 +0.81% 1,087,000 2,378,345 142.42 13.51 6,100 143,400
合計 7,608,901,257 455,622.83 75,055,010 95,693,060
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