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

2025/12/29 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 1,754.84
+25.04/+1.45%
売買高（相対取引を含む） 681,132,121 株
（前日比 -37.01%）
値上がり銘柄数 195
値下がり銘柄数 131
変わらず銘柄数 96
総銘柄数 422
売買代金（相対取引を含む） 22,165,359 百万VND
（前日比 -32.17%）
前日終値 1729.80 (12/26) 
始値 1733.39
高値 1754.84
安値 1731.63
年初来高値 1,782.82 (12/24) 
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) 59,592,400 58,360,550 1,231,850
VNX Allshare 2,936.49 +33.94 +1.17% VNSML 1,478.18 +4.44 +0.3% VN50Growth 1,053.16 +14.22 +1.37%
VN30 1,990.66 +24.69 +1.26% VNALL 1,861.65 +21.65 +1.18% VN Diamond 2,574.96 +14.63 +0.57%
VNMID 2,223.27 +12.75 +0.58% VNFIN Lead 2,937.81 +7.24 +0.25% VNMITECH 952.64 +9.42 +1%
VN100 1,884.24 +22.67 +1.22% VNFIN Select 2,949.90 +9.02 +0.31% VNDIVIDEND 977.27 +17.57 +1.83%
産業トレンド
-0.06 +0.70 +1.07 +0.30 +0.21 +0.32
+0.89 +0.49 +0.40 +0.73 +0.34 - -
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（2025/12/29 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 7.8 7.83 7.81 7.88 7.8 +30 +0.38% 931,700 3,083,006 184.61 8.12 113,800 45,500
AAM 6.99 6.75 6.72 6.9 6.72 -240 -3.43% 600 70,545 4.22 - 0 0
AAT 3.2 3.27 3.15 3.29 3.15 +70 +2.19% 32,100 231,578 13.87 - 0 0
ABR 13 0 0 0.00% - 260,000 15.57 - 0 0
ABS 3.12 3.13 3.12 3.19 3.11 +10 +0.32% 98,300 250,400 14.99 104.33 0 0
ABT 67.5 67.9 67.7 67.9 67.4 +400 +0.59% 2,700 799,676 47.88 8.91 0 0
ACB 23.9 24 23.85 24.1 23.8 +100 +0.42% 3,770,400 123,279,758 7,382.02 6.54 771,630 203,300
ACC 13.9 13.8 13.9 13.9 13.55 -100 -0.72% 5,500 1,449,000 86.77 27.71 0 0
ACG 35.7 35.4 36.5 36.5 35.4 -300 -0.84% 1,400 5,337,893 319.63 12.71 0 0
ACL 14.7 14.55 14.7 14.7 14.4 -150 -1.02% 16,000 729,814 43.70 67.67 1,900 2,600
ADG 9 8.99 8.43 9 8.42 -10 -0.11% 1,400 192,211 11.51 10.81 0 0
ADP 23.6 23.75 23.9 23.9 23.5 +150 +0.64% 13,200 547,196 32.77 6.41 0 0
ADS 8 8 7.96 8 7.89 0 0.00% 36,500 611,158 36.60 11.99 700 0
AFX 12.15 11.9 12.2 12.2 11.9 -250 -2.06% 355,200 - - 14.88 0 0
AGG 14.45 14.85 14.45 15 14.45 +400 +2.77% 732,000 2,413,542 144.52 8.11 111,500 9,600
AGR 16.45 16.15 16.5 16.5 16.1 -300 -1.82% 669,800 3,687,235 220.79 25.76 24,800 283,600
ANV 27 26.45 27 27.05 26.4 -550 -2.04% 708,700 7,042,465 421.70 147.77 10,700 235,000
APG 10.45 10.45 10.45 10.45 10.3 0 0.00% 295,000 2,336,849 139.93 - 11,300 0
APH 6.29 6.3 6.4 6.4 6.3 +10 +0.16% 186,100 1,536,471 92.00 12.91 0 0
ASG 16.95 16.95 16 16.95 16 0 0.00% 300 1,538,800 92.14 53.13 0 0
ASM 6.52 6.52 6.52 6.55 6.49 0 0.00% 213,900 2,654,906 158.98 12.61 600 1,000
ASP 4.68 4.69 4.68 4.71 4.66 +10 +0.21% 15,800 175,122 10.49 24.55 0 0
AST 76.4 76.3 76.4 77.9 76.1 -100 -0.13% 19,000 3,433,500 205.60 24.00 0 11,800
BAF 37.5 37.25 37.85 37.85 37 -250 -0.67% 3,235,000 11,324,806 678.13 23.94 78,900 627,500
BBC 64 65 65 65 62 +1,000 +1.56% 1,400 1,218,925 72.99 11.05 100 400
BCE 10.8 10.8 10.3 10.8 10.3 0 0.00% 30,800 378,000 22.63 5.07 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 59.6 60.5 59.5 63.7 58.8 +900 +1.51% 244,600 62,617,500 3,749.55 30.10 6,600 91,100
BFC 42.45 42.7 42.1 43 42.1 +250 +0.59% 140,500 2,441,073 146.17 7.60 16,900 105,700
BHN 31.1 31.1 31.1 31.1 31.1 0 0.00% 300 7,208,980 431.68 19.45 0 0
BIC 22.4 23.5 22.8 23.5 22.55 +1,100 +4.91% 330,100 2,756,007 165.03 5.52 146,500 65,100
BID 38.8 38.8 38.8 38.9 38.6 0 0.00% 1,644,300 272,428,842 16,313.10 12.11 389,600 164,600
BKG 2.94 2.92 2.94 2.94 2.91 -20 -0.68% 153,100 209,098 12.52 14.04 0 200
BMC 15.1 15.1 15.25 15.25 15.05 0 0.00% 9,300 187,129 11.21 8.14 100 900
BMI 17.4 17.6 17.35 17.6 17.35 +200 +1.15% 180,500 2,649,638 158.66 11.25 2,060 10,700
BMP 176.6 177 177 178.7 176.2 +400 +0.23% 60,500 14,489,386 867.63 14.62 22,000 3,900
BRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 800 154,687 9.26 7.11 100 0
BSI 37.6 37.6 37.65 38.6 37.5 0 0.00% 247,000 9,225,759 552.44 20.30 34,600 51,980
BSR 16.25 16.7 16.4 17.15 16.25 +450 +2.77% 17,508,200 83,621,905 5,007.30 82.27 345,400 1,446,900
BTP 8.95 8.99 9.16 9.16 8.96 +40 +0.45% 7,500 543,766 32.56 12.70 0 100
BTT 34 36.35 36.35 36.35 36.35 +2,350 +6.91% 500 490,725 29.38 10.47 0 0
BVH 55.9 59.8 55.9 59.8 55.5 +3,900 +6.98% 1,306,800 44,390,901 2,658.14 21.03 295,380 278,180
BWE 42 44.9 43 44.9 43 +2,900 +6.9% 323,600 9,874,796 591.31 18.62 6,000 8,279,990
C32 11.25 11.15 10.7 11.25 10.5 -100 -0.89% 46,300 167,575 10.03 20.61 0 200
C47 9.63 9.99 9.63 10.2 9.4 +360 +3.74% 48,900 363,059 21.74 92.50 0 0
CCC 11.75 11.7 12.05 12.05 11.65 -50 -0.43% 3,500 470,925 28.20 11.14 0 0
CCI 27.1 27.3 27.05 27.45 27.05 +200 +0.74% 1,700 478,872 28.67 16.55 0 0
CCL 6.2 6.2 6.24 6.24 6.11 0 0.00% 19,000 369,405 22.12 9.69 0 200
CDC 24.65 24.7 24.8 24.8 24.3 +50 +0.2% 198,900 1,303,485 78.05 22.58 0 19,900
CHP 29.4 29.45 29.4 29.45 29.3 +50 +0.17% 61,400 4,643,030 278.03 13.79 0 27,500
CIG 8.75 8.7 8.75 9.35 8.7 -50 -0.57% 836,100 444,048 26.59 5.04 0 0
CII 22.6 22.8 22.75 22.95 22.25 +200 +0.88% 8,177,100 14,260,270 853.91 31.54 117,900 654,950
CKG 10.3 10.15 10.2 10.3 10.15 -150 -1.46% 41,300 1,160,256 69.48 7.87 0 0
CLC 56.9 57.7 56.9 57.7 56.9 +800 +1.41% 2,000 1,512,178 90.55 11.18 0 200
CLL 30.45 30.4 30.5 30.5 30.4 -50 -0.16% 7,700 1,033,600 61.89 11.16 0 0
CLW 42.8 0 0 0.00% - 556,400 33.32 - 0 0
CMG 34.9 35.4 35 35.45 34.8 +500 +1.43% 283,900 7,495,777 448.85 24.79 78,500 32,530
CMV 8.39 0 0 0.00% - 152,328 9.12 - 0 0
CMX 6.35 6.32 6.35 6.38 6.29 -30 -0.47% 176,400 644,002 38.56 11.51 0 0
CNG 23.7 24.9 23.5 25 23.5 +1,200 +5.06% 26,400 873,973 52.33 11.31 500 0
COM 29.8 0 0 0.00% - 420,795 25.20 - 0 0
CRC 8.92 9.15 8.91 9.15 8.52 +230 +2.58% 863,100 625,859 37.48 7.19 8,800 210,700
CRE 9 8.55 8.8 8.8 8.55 -450 -5.00% 553,200 3,964,451 237.39 96.07 5,700 83,400
CRV 29.5 28.9 28.05 28.9 27.55 -600 -2.03% 5,200 19,432,841 1,163.64 42.07 0 0
CSM 12.9 12.9 12.8 13 12.8 0 0.00% 98,100 1,336,766 80.05 29.79 0 400
CSV 26.9 27.15 27 27.3 27 +250 +0.93% 202,200 3,000,073 179.65 13.78 0 1,300
CTD 75.1 74.9 75.8 76.3 74.8 -200 -0.27% 439,200 7,597,108 454.92 22.56 30,440 0
CTF 19.2 18.65 19.35 19.35 18.65 -550 -2.86% 300,800 1,783,944 106.82 35.93 1,700 3,200
CTG 35.2 35.3 35 35.35 34.9 +100 +0.28% 7,192,400 274,173,146 16,417.55 7.48 1,028,510 1,110,800
CTI 22.05 22 22.05 22.1 21.9 -50 -0.23% 169,300 1,386,000 82.99 12.17 900 3,900
CTR 84 84.7 84 85.2 84 +700 +0.83% 193,600 9,688,484 580.15 18.00 35,000 5,200
CTS 33.8 33.5 33.8 34.5 33.45 -300 -0.89% 402,000 7,125,230 426.66 21.56 100 98,800
CVT 27.95 0 0 0.00% - 1,025,510 61.41 - 0 0
D2D 34.6 34.65 34.6 34.8 34.55 +50 +0.14% 32,800 1,048,500 62.78 14.28 0 4,200
DAH 3.71 3.71 3.71 3.71 3.68 0 0.00% 19,400 312,382 18.71 45.80 0 0
DAT 8.76 9.37 8.75 9.37 8.41 +610 +6.96% 16,900 648,670 38.84 10.43 0 0
DBC 27.55 27.3 27.5 27.8 27.25 -250 -0.91% 3,197,700 10,506,860 629.15 10.40 6,600 216,500
DBD 48.45 48.45 48.75 48.75 48.05 0 0.00% 3,500 4,578,005 274.13 19.15 200 500
DBT 11.2 11 11.05 11.05 10.5 -200 -1.79% 1,900 225,837 13.52 14.25 0 0
DC4 10.4 10.5 10.4 10.65 10.35 +100 +0.96% 164,000 1,031,475 61.76 5.02 40,000 6,800
DCL 42.45 41.4 41.5 42.9 41.4 -1,050 -2.47% 526,500 3,023,899 181.07 56.48 0 0
DCM 31.8 32.7 32.1 32.9 32.1 +900 +2.83% 1,618,300 17,311,380 1,036.61 13.66 277,900 51,800
DGC 60.9 61 60 63.5 58.2 +100 +0.16% 6,330,400 23,166,483 1,387.21 8.25 970,700 1,681,100
DGW 39.05 40.1 38.9 40.3 38.85 +1,050 +2.69% 1,293,100 8,868,865 531.07 20.02 150,780 62,900
DHA 67.5 69.2 68.6 69.5 67.6 +1,700 +2.52% 67,600 1,018,698 61.00 19.70 10,100 3,100
DHC 33 33.3 33 33.4 32.95 +300 +0.91% 74,600 2,680,418 160.50 11.30 19,900 6,900
DHG 101.4 102.1 101.4 102.9 101.4 +700 +0.69% 10,700 13,349,174 799.35 17.72 1,100 0
DHM 6.13 6.1 6.1 6.11 6.1 -30 -0.49% 5,200 210,668 12.61 69.32 0 0
DIG 17.5 17.4 17.6 17.75 17.3 -100 -0.57% 6,202,200 11,247,903 673.53 92.55 433,900 487,200
DLG 2.57 2.6 2.57 2.6 2.56 +30 +1.17% 859,100 778,205 46.60 3.74 64,000 39,500
DMC 58.2 0 0 0.00% - 2,021,138 121.03 - 0 0
DPG 38.5 38.75 38.5 38.85 38.5 +250 +0.65% 247,500 3,905,962 233.89 10.91 13,400 12,400
DPM 22.1 22.7 22.45 22.95 22.2 +600 +2.71% 3,716,400 15,434,298 924.21 21.06 452,900 51,500
DPR 37 37.5 37.05 37.75 37.05 +500 +1.35% 327,200 3,258,222 195.10 12.50 58,200 0
DQC 10.2 10.2 10.25 10.25 10.15 0 0.00% 3,700 281,092 16.83 - 0 0
DRC 14.55 14.6 14.55 14.75 14.55 +50 +0.34% 95,600 2,254,668 135.01 7.49 0 650
DRH 2.3 2.29 2.33 2.34 2.25 -10 -0.43% 487,000 283,291 16.96 - 36,100 0
DRL 46.4 46.4 46.5 46.5 46.4 0 0.00% 3,700 440,800 26.40 10.57 0 0
DSC 15 14.8 15 15 14.8 -200 -1.33% 9,000 3,546,990 212.39 17.15 1,000 0
DSE 26.35 26.35 26.35 26.45 26.2 0 0.00% 321,700 9,027,510 540.57 47.39 17,900 6,700
DSN 44.75 44.75 44.7 44.75 44.45 0 0.00% 6,000 540,715 32.38 6.86 0 0
DTA 4.19 4.18 4.18 4.19 4.18 -10 -0.24% 1,900 75,490 4.52 50.36 0 0
DTL 12.8 12.95 12.95 12.95 12.95 +150 +1.17% 1,300 785,171 47.02 185.00 0 0
DTT 16 0 0 0.00% - 130,429 7.81 - 0 0
DVP 67.3 67.4 67.8 67.8 67.4 +100 +0.15% 8,200 2,696,000 161.44 8.02 300 7,000
DXG 17.6 17.65 17.7 17.75 17.3 +50 +0.28% 6,373,200 17,983,306 1,076.84 50.14 630,100 572,500
DXS 9.15 9.21 9.09 9.22 9 +60 +0.66% 895,100 5,333,540 319.37 39.03 683,460 572,060
DXV 3.8 3.8 3.8 3.8 3.78 0 0.00% 3,500 37,620 2.25 - 0 0
E1VFVN30 35.49 35.4 35.49 35.6 34.84 -90 -0.25% 198,200 - - - 36,430 113,600
EIB 21.55 21.3 21.55 21.75 21.3 -250 -1.16% 3,121,400 39,675,949 2,375.81 11.93 175,900 233,200
ELC 23.85 24.25 23.85 24.3 23.5 +400 +1.68% 1,192,100 2,669,656 159.86 21.09 191,000 76,500
EVE 10.25 9.9 10.3 10.3 9.9 -350 -3.41% 16,400 415,600 24.89 - 100 0
EVF 11.15 11.05 11.15 11.25 11.05 -100 -0.90% 1,503,400 8,404,252 503.25 15.70 145,900 15,200
EVG 8.44 8.35 8.31 8.46 8.31 -90 -1.07% 537,200 1,797,336 107.62 57.19 20,900 43,800
FCM 3.54 3.57 3.61 3.61 3.54 +30 +0.85% 18,200 165,029 9.88 115.16 1,000 0
FCN 14.8 14.85 14.85 15.1 14.8 +50 +0.34% 468,500 2,337,969 140.00 251.69 500 29,400
FDC 17.2 17.1 17.1 17.1 17.1 -100 -0.58% 200 660,573 39.56 130.53 0 0
FIR 7.7 7.75 7.71 7.75 7.63 +50 +0.65% 85,000 547,690 32.80 775.00 300 0
FIT 4.66 4.74 4.67 4.77 4.67 +80 +1.72% 668,900 1,611,283 96.48 13.50 0 0
FMC 34.8 35.1 34.8 35.3 34.8 +300 +0.86% 3,800 2,295,150 137.43 7.51 0 100
FPT 92.5 94.3 92.5 94.9 92.5 +1,800 +1.95% 6,300,900 160,640,722 9,619.20 19.07 3,568,470 375,610
FRT 144.2 146 144.2 146 142.7 +1,800 +1.25% 200,200 24,864,061 1,488.87 63.67 82,800 17,270
FTS 34.35 34.3 34.5 34.75 33.8 -50 -0.15% 1,172,300 11,542,280 691.15 18.35 89,200 9,100
FUCTVGF3 15.8 15.8 15.8 15.8 15.8 0 0.00% 100 - - - 0 0
FUCTVGF4 16.9 16.9 16.9 16.9 16.9 0 0.00% 100 - - - 0 0
FUCTVGF5 12 12 12 12 12 0 0.00% 100 - - - 0 0
FUCVREIT 7.99 7.99 7.99 7.99 7.99 0 0.00% 1,000 - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.8 14.95 14.7 15 14.7 +150 +1.01% 8,100 - - - 0 0
FUEFCV50 15 15.05 15.05 15.05 15.01 +50 +0.33% 1,900 - - - 0 0
FUEIP100 12.5 13.34 13.34 13.34 13.34 +840 +6.72% 100 - - - 0 0
FUEKIV30 13.31 13.5 13.31 13.5 13.3 +190 +1.43% 16,000 - - - 15,400 0
FUEKIVFS 17.33 17.33 17.33 17.33 17.33 0 0.00% 100 - - - 0 100
FUEKIVND 14.09 0 0 0.00% - - - - 0 0
FUEMAV30 23.83 24.23 23.99 24.23 23.99 +400 +1.68% 300 - - - 100 180
FUEMAVND 15.97 16.05 16.02 16.05 16 +80 +0.5% 600 - - - 200 0
FUESSV30 25.12 24.91 25.11 25.11 24.58 -210 -0.84% 9,200 - - - 2,700 6,500
FUESSV50 28.01 28 28.03 28.2 28 -10 -0.04% 4,000 - - - 300 600
FUESSVFL 30.2 30.2 30.34 30.54 30.1 0 0.00% 25,900 - - - 800 6,700
FUETCC50 14.88 14.59 14 14.65 13.84 -290 -1.95% 11,800 - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - 0 0
FUEVFVND 37.98 37.76 37.99 38.4 37.6 -220 -0.58% 66,000 - - - 301,550 0
FUEVN100 25.5 25.5 25.5 25.6 25.2 0 0.00% 54,900 - - - 1,300 80
GAS 70.5 75.1 70.6 75.4 70.2 +4,600 +6.52% 5,613,700 181,212,527 10,851.05 17.25 918,270 418,150
GDT 20.85 20.85 20.95 21 20.85 0 0.00% 24,100 514,388 30.80 9.62 0 0
GEE 216 230.8 217 230.8 216 +14,800 +6.85% 1,422,400 84,472,790 5,058.25 1,326.44 42,400 91,470
GEG 14.7 14.9 14.45 14.9 14.45 +200 +1.36% 312,200 6,295,375 376.97 85.63 10,600 1,900
GEX 42.75 44 43 44.3 42.9 +1,250 +2.92% 6,002,700 37,814,911 2,264.37 23.04 1,375,700 169,550
GIL 13.9 13.7 13.95 13.95 13.7 -200 -1.44% 48,500 1,391,868 83.35 36.63 1,400 1,200
GMD 59.5 61.3 59.4 61.3 59.4 +1,800 +3.03% 1,398,500 26,144,150 1,565.52 14.34 587,200 17,500
GMH 8.65 8.4 8.1 8.4 8.06 -250 -2.89% 2,200 138,600 8.30 23.27 0 0
GSP 10.5 10.4 10.35 10.55 10.35 -100 -0.95% 136,200 638,344 38.22 6.90 0 0
GTA 9.01 0 0 0.00% - 88,568 5.30 - 0 0
GVR 25.5 26 25.6 26.2 25.6 +500 +1.96% 1,106,300 104,000,000 6,227.54 30.55 71,500 150,000
HAG 17.9 17.6 17.8 17.85 17.45 -300 -1.68% 7,249,800 22,306,227 1,335.70 - 244,000 604,000
HAH 59.5 60.2 59.9 60.8 59.3 +700 +1.18% 1,269,700 10,165,445 608.71 11.91 208,600 45,200
HAP 7.32 7.15 7.38 7.69 7.11 -170 -2.32% 83,100 793,237 47.50 7.81 0 300
HAR 3.95 3.97 3.97 4.02 3.94 +20 +0.51% 307,400 379,866 22.75 38.54 0 0
HAS 8.2 0 0 0.00% - 63,960 3.83 - 0 0
HAX 10.45 10.4 10.35 10.5 10.35 -50 -0.48% 165,300 1,117,373 66.91 8.94 19,300 0
HCD 7.6 7.6 7.6 7.6 7.4 0 0.00% 23,800 280,887 16.82 9.30 0 0
HCM 22.9 22.75 23 23 22.7 -150 -0.66% 4,177,500 24,569,014 1,471.20 13.90 151,800 392,470
HDB 27.6 27.6 27.7 27.7 27.15 0 0.00% 14,634,000 138,145,627 8,272.19 7.52 905,030 4,950,200
HDC 22.8 23.1 22.8 23.35 22.8 +300 +1.32% 1,932,700 4,614,331 276.31 53.23 228,500 71,300
HDG 27.6 27.75 27.8 27.8 27 +150 +0.54% 1,772,700 10,266,474 614.76 25.62 235,800 55,600
HHP 11.2 11.1 11.2 11.3 11 -100 -0.89% 436,300 960,753 57.53 56.35 0 34,600
HHS 13.05 12.85 13.05 13.15 12.85 -200 -1.53% 919,300 5,551,020 332.40 12.88 87,000 9,000
HHV 13.05 13.1 13.05 13.2 12.95 +50 +0.38% 3,127,400 6,516,372 390.20 12.78 609,000 138,400
HID 6.33 6.3 6.05 6.54 6.05 -30 -0.47% 970,100 483,565 28.96 88.73 264,200 100
HII 6.01 6.4 6.01 6.4 5.92 +390 +6.49% 271,600 471,443 28.23 152.38 66,000 3,800
HMC 11.8 11.7 11.75 11.75 11.5 -100 -0.85% 2,900 319,410 19.13 12.49 0 0
HNA 21.55 21.8 21.55 21.8 21.55 +250 +1.16% 800 5,128,062 307.07 19.01 0 0
HPG 26.9 26.7 27 27 26.65 -200 -0.74% 16,525,200 204,934,938 12,271.55 15.25 2,301,690 993,790
HPX 4.72 4.73 4.75 4.75 4.71 +10 +0.21% 515,500 1,438,717 86.15 25.43 129,600 20,900
HQC 3 3.05 3.02 3.06 3 +50 +1.67% 1,790,000 1,758,628 105.31 52.59 100 15,800
HRC 29.1 27.1 27.1 30.9 27.1 -2,000 -6.87% 1,000 818,599 49.02 13.33 0 0
HSG 16.05 16.2 16.3 16.3 15.9 +150 +0.93% 2,264,900 10,059,913 602.39 20.20 685,100 147,710
HSL 6.95 7.06 6.81 7.06 6.72 +110 +1.58% 370,600 272,286 16.30 40.34 2,500 11,400
HT1 15.45 15.3 15.45 15.5 15.1 -150 -0.97% 97,100 5,838,326 349.60 96.84 3,200 25,600
HTG 42.65 43.1 42.85 43.5 42.85 +450 +1.06% 12,700 1,551,717 92.92 6.50 0 0
HTI 23.5 23.5 23.5 23.5 23.2 0 0.00% 25,900 586,306 35.11 9.53 1,000 2,200
HTL 23 23.3 23.2 23.3 23.1 +300 +1.3% 1,100 279,600 16.74 12.08 0 0
HTN 8.91 8.89 8.91 8.93 8.8 -20 -0.22% 91,700 792,245 47.44 32.21 0 400
HTV 11.65 11.7 11 11.7 11 +50 +0.43% 9,900 153,317 9.18 16.71 0 0
HU1 6.38 6.82 6.38 6.82 6.38 +440 +6.9% 200 68,200 4.08 17.71 0 0
HUB 15.25 15.25 14.9 15.25 14.9 0 0.00% 18,400 461,204 27.62 6.42 0 0
HVH 13.4 13.3 13.4 13.65 13 -100 -0.75% 188,700 578,408 34.64 17.90 0 0
HVN 25.9 25.75 25.95 26.05 25.7 -150 -0.58% 1,054,500 57,020,650 3,414.41 - 247,700 639,300
HVX 2.75 2.73 2.75 2.75 2.69 -20 -0.73% 9,500 113,364 6.79 - 0 0
ICT 17.9 17.95 17.9 18.4 17.9 +50 +0.28% 15,600 577,721 34.59 18.58 0 0
IDI 6.86 6.86 6.86 6.87 6.75 0 0.00% 315,600 1,873,965 112.21 27.66 0 0
IJC 10.75 10.75 10.8 10.9 10.7 0 0.00% 1,836,600 6,767,992 405.27 11.55 0 31,400
ILB 23.15 22.8 23.15 23.7 22.8 -350 -1.51% 47,400 870,948 52.15 6.92 0 200
IMP 50.5 50.7 50.4 50.7 50 +200 +0.4% 34,000 7,808,254 467.56 26.24 8,400 1,500
ITC 13.85 13.7 13.85 13.85 13.6 -150 -1.08% 50,700 1,314,310 78.70 40.90 0 0
ITD 16.5 16.05 16.5 16.5 16.05 -450 -2.73% 25,400 420,074 25.15 8.72 0 0
JVC 6.25 6.12 6.11 6.26 6.11 -130 -2.08% 119,200 688,501 41.23 17.05 3,600 18,800
KBC 33.2 33.6 33.2 33.75 33 +400 +1.2% 1,493,800 31,642,960 1,894.79 67.47 261,200 263,800
KDC 52 51.9 52 52 51.3 -100 -0.19% 273,600 15,040,948 900.66 373.38 46,600 6,400
KDH 32.05 31.7 32 32.05 31.7 -350 -1.09% 1,693,100 35,574,212 2,130.19 39.63 392,000 74,500
KHG 6.9 6.96 6.92 6.96 6.8 +60 +0.87% 11,846,600 3,128,069 187.31 57.05 403,300 518,100
KHP 12.25 12.4 12.35 12.4 12.3 +150 +1.22% 10,600 748,672 44.83 12.96 0 0
KMR 2.97 2.97 2.97 2.97 2.92 0 0.00% 1,200 168,927 10.12 28.83 0 0
KOS 38.4 38.5 38.8 38.8 38.4 +100 +0.26% 401,800 8,334,531 499.07 388.89 22,200 6,950
KSB 17.6 17.6 17.6 17.6 17.4 0 0.00% 495,600 2,014,209 120.61 36.90 5,000 40,100
L10 24.95 25 24 25 24 +50 +0.2% 2,100 244,750 14.66 8.88 0 0
LAF 19.3 19 18.8 19 18.8 -300 -1.55% 700 289,332 17.33 7.43 0 0
LBM 35.5 36 35 36 35 +500 +1.41% 9,400 1,440,000 86.23 17.47 6,800 0
LCG 10.25 10.25 10.3 10.4 10.25 0 0.00% 1,219,800 2,117,672 126.81 17.00 0 89,110
LDG 4.33 4.22 4.4 4.4 4.2 -110 -2.54% 1,559,500 1,078,699 64.59 - 0 267,500
LGC 52.1 52.1 52.1 52.1 52.1 0 0.00% 500 10,047,733 601.66 19.17 0 300
LGL 6.26 6.34 6.28 6.69 6.2 +80 +1.28% 299,000 326,492 19.55 - 0 13,900
LHG 28.7 28.85 28.7 28.9 28.7 +150 +0.52% 35,500 1,442,846 86.40 9.00 0 0
LIX 34.45 34.4 34.45 34.5 34.4 -50 -0.15% 11,700 2,229,120 133.48 12.32 0 800
LM8 16 16 16.05 16.05 16 0 0.00% 4,300 150,219 9.00 10.66 0 0
LPB 41.5 41.8 41.5 42.15 41.45 +300 +0.72% 1,171,100 124,868,392 7,477.15 12.85 305,000 220,200
LSS 9.5 9.52 9.54 9.54 9.46 +20 +0.21% 90,800 816,260 48.88 7.03 0 0
MBB 24.85 24.85 24.85 25 24.7 0 0.00% 11,448,200 200,166,748 11,986.03 6.67 1,271,000 1,329,970
MCH 220 220.1 220 220.1 214 +100 +0.05% 643,900 - - 20.30 5,300 260,700
MCM 26.45 26.2 26.45 26.45 26.2 -250 -0.95% 10,800 2,882,000 172.57 14.56 0 0
MCP 28.7 28.8 28.4 28.8 28.4 +100 +0.35% 19,200 572,210 34.26 17.28 0 0
MDG 25.05 26.8 25.6 26.8 25.6 +1,750 +6.99% 2,000 276,704 16.57 69.61 0 0
MHC 12.3 12 11.55 12.25 11.45 -300 -2.44% 14,700 521,714 31.24 44.28 0 400
MIG 17.8 18.5 17.4 18.5 17.35 +700 +3.93% 546,200 3,726,517 223.14 14.29 186,260 9,900
MSB 12.3 12.3 12.3 12.4 12.25 0 0.00% 1,778,400 38,376,000 2,297.96 5.79 0 6,700
MSH 33.15 32.9 33.15 33.15 32.9 -250 -0.75% 128,600 3,701,942 221.67 5.98 19,400 0
MSN 75.3 75.5 75.3 75.5 74.6 +200 +0.27% 2,513,400 114,797,140 6,874.08 56.13 267,900 302,800
MWG 87 87.1 86.2 87.7 86.1 +100 +0.11% 6,228,800 127,902,584 7,658.84 34.21 1,130,440 1,405,900
NAB 14.2 14.25 14.2 14.35 14.15 +50 +0.35% 1,248,000 19,558,845 1,171.19 5.27 203,270 38,030
NAF 36.5 37.2 36.5 37.3 36.15 +700 +1.92% 640,600 263,522 15.78 17.81 77,600 55,400
NBB 19 19 18.95 19 18 0 0.00% 29,500 1,903,036 113.95 2,714.29 0 200
NCT 88.8 89.4 88.8 89.5 88.8 +600 +0.68% 9,300 2,339,216 140.07 9.74 200 4,300
NHA 16.4 16.35 16.4 16.45 16.2 -50 -0.30% 183,600 794,474 47.57 11.15 100 100
NHH 11.4 11.55 11.35 11.6 11.35 +150 +1.32% 23,800 1,304,734 78.13 9.79 0 0
NHT 10.8 0 0 0.00% - 259,240 15.52 - 0 0
NKG 15.3 15.2 15.4 15.4 15.15 -100 -0.65% 1,935,600 6,803,077 407.37 10.60 21,910 36,600
NLG 30.1 30.85 30.15 31.2 30.15 +750 +2.49% 1,736,000 14,965,254 896.12 24.01 761,000 32,400
NNC 76 76.5 76 77.9 75.5 +500 +0.66% 103,500 1,676,880 100.41 29.11 3,500 13,000
NO1 6.51 6.39 6.51 6.55 6.39 -120 -1.84% 15,500 153,360 9.18 8.51 0 0
NSC 77.4 77.2 77.4 77.4 77.2 -200 -0.26% 1,300 1,356,753 81.24 6.59 0 500
NT2 24.15 24.45 24.3 25 24.2 +300 +1.24% 1,307,600 7,038,569 421.47 88.59 99,100 345,800
NTC 155 155.2 157.6 157.6 155 +200 +0.13% 5,700 3,724,797 223.04 12.73 0 0
NTL 18 18.45 18.1 18.85 18.1 +450 +2.5% 1,798,900 2,250,529 134.76 3.90 274,600 106,600
NVL 13.25 14.15 13.55 14.15 13.55 +900 +6.79% 15,253,500 28,973,678 1,734.95 - 3,245,500 1,293,000
NVT 7.51 7.5 7.55 7.55 7.5 -10 -0.13% 900 678,750 40.64 - 0 0
OCB 12.05 11.95 12.15 12.15 11.95 -100 -0.83% 980,100 29,466,180 1,764.44 9.36 5,500 141,510
OGC 3.68 3.68 3.7 3.72 3.65 0 0.00% 347,500 1,104,000 66.11 9.25 24,700 1,500
OPC 22.25 23 21.6 23 21.6 +750 +3.37% 11,700 1,473,171 88.21 16.19 0 0
ORS 13.4 13.35 13.55 13.55 13.35 -50 -0.37% 707,800 4,485,597 268.60 11.76 8,700 28,100
PAC 22.2 22.5 22.6 22.65 22.35 +300 +1.35% 117,400 1,568,415 93.92 9.18 10,800 5,600
PAN 27.8 27.5 27.75 27.95 27.3 -300 -1.08% 521,000 5,744,606 343.99 10.17 6,300 64,700
PC1 21.75 22.6 22.05 23.25 22.05 +850 +3.91% 5,089,400 9,295,049 556.59 19.20 653,200 260,900
PDN 110.2 110.6 110.6 110.6 110.6 +400 +0.36% 600 4,097,056 245.33 12.69 0 0
PDR 19.35 19.6 19.5 19.75 19.3 +250 +1.29% 9,521,200 19,204,264 1,149.96 106.52 418,100 133,500
PDV 9.88 9.94 10.2 10.2 9.71 +60 +0.61% 1,200 - - 2.42 0 0
PET 33.8 34.45 33.8 35.1 33.2 +650 +1.92% 1,470,300 3,676,577 220.15 25.92 0 0
PGC 13.35 13.45 13.35 13.5 13.35 +100 +0.75% 33,700 811,563 48.60 9.49 300 1,200
PGD 23.2 23.95 23.4 24 23.4 +750 +3.23% 4,200 2,370,986 141.98 10.13 0 300
PGI 19.7 19.3 19.3 19.3 19.3 -400 -2.03% 800 2,140,308 128.16 9.22 0 0
PGV 19.3 19.35 19.3 19.45 19.2 +50 +0.26% 5,200 21,739,107 1,301.74 - 0 0
PHC 4.94 5.01 4.94 5.01 4.93 +70 +1.42% 91,700 253,916 15.20 52.19 1,000 0
PHR 55.9 56.2 55.9 57.4 55.9 +300 +0.54% 97,500 7,615,055 455.99 18.04 11,900 10,800
PIT 6.91 6.9 6.5 6.9 6.43 -10 -0.14% 600 98,051 5.87 34.33 0 0
PJT 9.25 0 0 0.00% - 230,166 13.78 - 0 0
PLP 6 6.17 6.33 6.33 6.08 +170 +2.83% 82,000 616,999 36.95 48.97 0 2,000
PLX 35.55 36.5 35.7 37 35.6 +950 +2.67% 5,305,400 46,376,617 2,777.04 20.66 284,200 600,970
PMG 6.5 6.95 6.89 6.95 6.88 +450 +6.92% 8,300 322,037 19.28 12.99 200 0
PNC 17.5 0 0 0.00% - 188,989 11.32 - 0 0
PNJ 95.9 96 96.1 97 95.2 +100 +0.1% 337,600 32,750,314 1,961.10 16.80 4,100 1,800
POW 12.8 13 12.85 13.15 12.85 +200 +1.56% 14,981,100 36,228,674 2,169.38 27.37 3,844,800 1,954,600
PPC 9.82 9.9 9.82 9.9 9.82 +80 +0.81% 80,000 3,174,069 190.06 7.43 200 17,300
PTB 44.6 44.7 44.95 44.95 44.25 +100 +0.22% 47,900 2,992,147 179.17 8.12 2,200 0
PTC 6.39 6.16 6.39 6.39 5.95 -230 -3.60% 18,700 198,300 11.87 10.25 0 0
PTL 2.79 2.83 2.85 2.85 2.8 +40 +1.43% 2,600 283,000 16.95 - 0 0
PVD 27.35 28.5 27.75 28.7 27.45 +1,150 +4.2% 10,738,900 15,842,580 948.66 28.50 994,800 1,576,000
PVP 13.9 14 13.8 14.25 13.75 +100 +0.72% 82,100 1,451,834 86.94 7.46 0 0
PVT 18.5 18.95 18.6 19.2 18.6 +450 +2.43% 3,911,600 8,905,197 533.25 6.58 644,300 213,200
QCG 14.1 14.4 14.35 14.7 14.1 +300 +2.13% 935,500 3,961,860 237.24 47.68 48,000 2,200
QNP 29.85 30 30 30 30 +150 +0.5% 300 1,212,299 72.59 9.46 0 0
RAL 93 92.8 92.5 92.8 92.5 -200 -0.22% 20,400 2,185,200 130.85 3.68 0 0
REE 61.3 61.3 61.3 61.5 60.9 0 0.00% 217,500 33,203,644 1,988.24 14.47 0 0
RYG 10.25 10.2 10.25 10.3 9.9 -50 -0.49% 241,300 459,000 27.49 6.80 1,500 2,100
S4A 32.5 0 0 0.00% - 1,371,500 82.13 - 0 0
SAB 48.75 48.8 48.8 49.25 48.6 +50 +0.1% 882,900 62,589,044 3,747.85 14.83 99,200 156,700
SAM 7.65 7.8 7.6 7.8 7.6 +150 +1.96% 342,400 2,963,696 177.47 35.45 18,200 800
SAV 13.7 0 0 0.00% - 339,680 20.34 - 0 0
SBA 28.7 28.65 28.7 28.7 28.15 -50 -0.17% 3,800 1,732,989 103.77 15.26 0 0
SBG 15.2 15.1 15.2 15.2 15.05 -100 -0.66% 250,700 754,999 45.21 13.99 55,800 1,600
SBT 24.2 24.45 24.2 24.45 24.15 +250 +1.03% 872,400 20,907,503 1,251.95 29.39 182,100 40,300
SBV 7.62 7.8 8 8 7.3 +180 +2.36% 600 213,127 12.76 - 0 0
SC5 16 0 0 0.00% - 239,736 14.36 - 0 0
SCR 7.5 7.61 7.5 7.67 7.5 +110 +1.47% 1,740,300 3,276,828 196.22 1,087.14 181,300 9,100
SCS 51.6 51.2 51.8 51.8 51.2 -400 -0.78% 217,700 5,226,341 312.95 7.82 5,410 11,700
SFC 17.5 0 0 0.00% - 197,601 11.83 - 0 0
SFG 10 10.3 10.3 10.3 10.3 +300 +3% 100 493,343 29.54 19.22 0 0
SFI 24.9 0 0 0.00% - 605,370 36.25 - 0 0
SGN 59.2 58.5 59 59 58.5 -700 -1.18% 5,200 1,959,668 117.35 8.05 0 1,500
SGR 17.5 18.7 18.7 18.7 18.25 +1,200 +6.86% 523,300 1,306,662 78.24 18.95 64,800 0
SGT 16.25 16.25 16.2 16.35 15.9 0 0.00% 12,200 2,405,052 144.02 18.49 0 0
SHA 4 3.83 4 4 3.83 -170 -4.25% 34,000 128,101 7.67 9.48 0 0
SHB 16.35 16.2 16.35 16.35 16.2 -150 -0.92% 44,770,600 74,418,002 4,456.17 7.03 660,660 717,800
SHI 14.9 14.6 14.85 14.85 14.25 -300 -2.01% 344,200 2,481,263 148.58 30.67 9,000 12,900
SHP 34 34 34 34 34 0 0.00% 5,400 3,441,016 206.05 12.04 0 0
SIP 51.3 52.1 51.3 52.4 51.3 +800 +1.56% 182,700 12,614,084 755.33 10.14 66,200 3,700
SJD 14.05 14.05 14 14.05 14 0 0.00% 32,100 969,431 58.05 6.80 200 0
SJS 58 58.4 58 58.4 55 +400 +0.69% 25,200 17,372,530 1,040.27 24.78 3,000 2,000
SKG 9.99 10 9.99 10 9.98 +10 +0.1% 53,200 664,977 39.82 19.57 0 0
SMA 8.5 0 0 0.00% - 172,999 10.36 - 0 0
SMB 39.8 39.9 39.9 40.05 39.7 +100 +0.25% 25,600 1,190,881 71.31 7.71 100 0
SMC 13.45 13.05 13.35 13.5 13 -400 -2.97% 277,600 960,569 57.52 32.87 5,200 51,000
SPM 10.25 0 0 0.00% - 141,143 8.45 - 0 0
SRC 49 52.3 49.5 52.3 46 +3,300 +6.73% 9,000 1,467,714 87.89 9.68 0 0
SRF 8.48 8.44 8.48 8.5 8.37 -40 -0.47% 3,900 285,160 17.08 162.31 0 0
SSB 17.3 17.3 17.15 17.3 17.1 0 0.00% 1,789,700 49,218,500 2,947.22 10.50 77,500 111,300
SSC 31 31.1 31.5 31.5 31.1 +100 +0.32% 900 412,753 24.72 10.27 0 900
SSI 30.75 30.5 30.8 30.95 30.4 -250 -0.81% 11,999,500 63,315,401 3,791.34 19.63 2,088,330 1,493,270
ST8 4.94 4.65 4.94 4.94 4.6 -290 -5.87% 185,400 119,602 7.16 5.40 0 0
STB 57.5 59.9 58.2 60.4 58.1 +2,400 +4.17% 22,403,400 112,924,421 6,761.94 11.19 5,724,400 1,931,600
STG 37.2 38.9 37 38.9 37 +1,700 +4.57% 200 3,822,056 228.87 19.85 0 0
STK 15.5 15.45 15.5 15.55 15.2 -50 -0.32% 7,500 2,164,902 129.63 118.85 0 3,300
SVC 22.5 22.75 22.15 22.75 22.15 +250 +1.11% 3,600 2,122,081 127.07 15.22 0 1,000
SVD 5.33 4.97 5 5.28 4.97 -360 -6.75% 3,500 137,201 8.22 10.10 0 0
SVI 39.45 38.9 36.7 38.9 36.7 -550 -1.39% 1,700 499,182 29.89 6.57 0 0
SVT 10.95 10.6 11.15 11.15 10.6 -350 -3.20% 13,700 183,496 10.99 6.65 0 0
SZC 28.9 28.7 29 29 28.7 -200 -0.69% 366,000 5,165,594 309.32 17.76 400 3,200
SZL 46.5 46.5 46.5 46.5 46.5 0 0.00% 100 1,271,521 76.14 15.20 0 0
TAL 51.8 51.5 51.7 51.8 50.8 -300 -0.58% 392,600 16,060,275 961.69 23.99 185,400 4,700
TBC 35.1 35.4 35.4 35.9 35.4 +300 +0.85% 3,000 2,247,900 134.60 12.62 100 0
TCB 33.9 34.05 33.95 34.45 33.8 +150 +0.44% 6,596,700 241,286,486 14,448.29 11.17 209,050 3,250
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 18.7 18.5 18.55 18.6 18.25 -200 -1.07% 3,149,500 16,874,021 1,010.42 14.45 353,000 832,810
TCI 9.2 9.33 9.2 9.4 9.19 +130 +1.41% 458,000 1,078,744 64.60 19.00 0 900
TCL 34.3 34.25 34.2 34.5 34 -50 -0.15% 36,500 1,032,926 61.85 8.42 6,000 0
TCM 26.5 26.5 26.5 26.6 26.15 0 0.00% 1,164,600 2,969,027 177.79 10.40 3,200 6,400
TCO 9.13 9.1 9 9.1 9 -30 -0.33% 204,700 285,018 17.07 13.40 0 0
TCR 2.94 2.9 2.76 2.9 2.76 -40 -1.36% 900 30,060 1.80 - 0 0
TCT 19.15 0 0 0.00% - 244,890 14.66 - 0 0
TCX 46.45 46 46.45 46.45 45.5 -450 -0.97% 893,800 95,687,269 5,729.78 5.28 247,300 573,700
TDC 11.7 11.65 11.4 11.7 11.4 -50 -0.43% 150,600 1,165,000 69.76 2.81 0 1,100
TDG 3.06 3.03 3.07 3.07 2.95 -30 -0.98% 7,000 73,360 4.39 10.71 0 0
TDH 4.38 4.35 4.4 4.4 4.3 -30 -0.68% 105,700 490,040 29.34 - 0 0
TDM 55.6 56.1 56.1 56.1 56.1 +500 +0.9% 8,100 6,171,000 369.52 32.22 100 0
TDP 27.75 28.4 27.7 28.55 27.7 +650 +2.34% 179,800 2,505,512 150.03 26.13 400 200
TDW 50 0 0 0.00% - 425,000 25.45 - 0 0
TEG 6.8 6.55 6.52 6.6 6.33 -250 -3.68% 132,400 791,283 47.38 155.95 1,000 300
THG 45.7 46.2 45.8 46.2 45.6 +500 +1.09% 7,500 1,438,202 86.12 8.99 2,800 0
TIP 18.05 18.05 18.1 18.1 18 0 0.00% 11,400 1,173,392 70.26 6.43 0 0
TIX 45 42 42 42 42 -3,000 -6.67% 4,000 1,260,000 75.45 13.96 0 0
TLD 8.23 8.25 8.2 8.26 8.2 +20 +0.24% 448,600 641,366 38.41 45.58 0 0
TLG 48.9 49.65 49.25 49.8 48.5 +750 +1.53% 139,200 4,792,632 286.98 10.33 33,300 40,900
TLH 4.81 4.8 4.82 4.83 4.79 -10 -0.21% 81,400 539,136 32.28 - 0 0
TMP 60.4 57.6 57.6 57.6 57.6 -2,800 -4.64% 2,000 4,032,000 241.44 11.51 100 0
TMS 40.8 40.7 40.8 40.8 40.7 -100 -0.25% 200 6,891,989 412.69 34.03 0 0
TMT 13.25 13.25 13.15 13.25 12.8 0 0.00% 11,300 488,633 29.26 - 500 400
TN1 14.05 14 14.05 14.05 13.9 -50 -0.36% 400 841,337 50.38 15.02 0 0
TNC 28.9 30.9 30.9 30.9 30.9 +2,000 +6.92% 500 594,825 35.62 20.00 0 0
TNH 11.55 11.5 11.6 11.6 11.45 -50 -0.43% 70,000 19,066,993 1,141.74 33.24 0 17,260
TNI 5.11 5.16 5.13 5.25 5.13 +50 +0.98% 62,600 270,900 16.22 - 0 0
TNT 7.65 7.6 7.65 7.65 7.25 -50 -0.65% 42,600 387,600 23.21 1,085.71 2,100 0
TPB 16.95 16.9 17 17.15 16.9 -50 -0.29% 4,987,800 44,649,060 2,673.60 7.35 66,900 87,600
TPC 13.5 13.4 13.5 13.5 13.4 -100 -0.74% 570,000 301,727 18.07 25.33 0 0
TRA 72.2 74 72.2 75.6 72.2 +1,800 +2.49% 64,000 3,067,340 183.67 14.83 500 0
TRC 76.5 76.5 77.5 78 75.7 0 0.00% 66,800 2,228,063 133.42 10.07 4,800 3,300
TSC 3.07 3.08 3.09 3.09 3.06 +10 +0.33% 93,500 606,325 36.31 616.00 0 0
TTA 10.5 10.6 10.5 10.65 10.5 +100 +0.95% 49,600 1,892,726 113.34 9.15 0 0
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
TTF 3 3.13 3 3.16 2.94 +130 +4.33% 1,913,200 1,287,049 77.07 208.67 275,000 14,500
TV2 35.1 35.5 35.1 36 35 +400 +1.14% 282,300 2,397,179 143.54 37.06 41,700 6,600
TVB 8.07 8.1 7.73 8.11 7.73 +30 +0.37% 21,900 907,986 54.37 7.20 1,500 0
TVS 16 16 15.95 16.1 15.9 0 0.00% 62,200 2,671,924 160.00 9.51 100 2,600
TVT 16.05 16.3 16.3 16.3 16.3 +250 +1.56% 100 342,300 20.50 14.83 0 0
TYA 17.55 0 0 0.00% - 107,501 6.44 - 0 0
UIC 58 58.4 56.2 58.4 56.2 +400 +0.69% 200 485,187 29.05 8.30 0 0
VAB 10.55 10.5 10.6 10.65 10.4 -50 -0.47% 636,900 8,571,787 513.28 6.54 2,600 18,700
VAF 18.5 19.35 19.35 19.35 19.35 +850 +4.59% 100 728,824 43.64 11.97 0 0
VCA 8.16 8.15 8.5 8.5 8.1 -10 -0.12% 7,200 123,777 7.41 119.85 0 0
VCB 57.1 57.1 57.4 57.5 57.1 0 0.00% 2,099,700 477,109,048 28,569.40 10.25 490,050 1,517,570
VCF 285.6 285.7 286.1 288.4 285.7 +100 +0.04% 1,300 7,593,659 454.71 17.01 0 0
VCG 22.9 22.9 22.8 23.4 22.8 0 0.00% 3,461,400 14,804,125 886.47 14.79 166,470 333,500
VCI 35.6 35.3 35.6 36.25 35.3 -300 -0.84% 6,887,900 30,008,530 1,796.92 22.92 792,800 504,100
VCK 48.6 49.7 48.4 49.95 48.2 +1,100 +2.26% 3,001,300 28,329,283 1,696.36 8.38 527,100 0
VDP 53.5 55 49.8 55 49.8 +1,500 +2.8% 10,000 1,214,587 72.73 16.91 0 800
VDS 17.15 17.05 17.15 17.35 17 -100 -0.58% 385,600 4,637,600 277.70 14.02 2,200 73,600
VFG 50.5 51.3 51 51.3 50.7 +800 +1.58% 3,400 2,139,857 128.14 5.06 0 0
VGC 40.85 41.3 40.95 41.3 40.7 +450 +1.1% 403,300 18,516,855 1,108.79 16.76 40,030 86,700
VHC 53.7 54.4 53.7 54.4 53.7 +700 +1.3% 240,200 12,210,252 731.15 9.94 48,000 3,700
VHM 110 117.7 111.9 117.7 111 +7,700 +7% 7,324,300 483,442,393 28,948.65 16.02 1,121,560 2,202,900
VIB 17.6 17.6 17.6 17.75 17.55 0 0.00% 3,557,400 59,910,500 3,587.46 7.38 32,400 28,800
VIC 155 159.7 155 159.9 155 +4,700 +3.03% 6,667,000 615,326,577 36,845.90 52.45 289,910 1,937,980
VID 4.8 4.9 4.81 4.98 4.8 +100 +2.08% 11,600 200,097 11.98 28.82 0 0
VIP 12.2 12.2 12.2 12.2 12.1 0 0.00% 109,000 835,345 50.02 11.17 300 1,500
VIX 22.8 22.8 23 23.2 22.7 0 0.00% 13,699,000 34,916,601 2,090.81 33.68 1,144,600 687,300
VJC 207.9 208.2 208.4 211.2 206.7 +300 +0.14% 1,680,400 112,763,480 6,752.30 80.36 321,950 52,250
VMD 16.5 16.5 16.5 16.5 16.5 0 0.00% 900 254,764 15.26 11.39 900 0
VND 20 19.8 20 20.05 19.55 -200 -1.00% 8,883,400 30,141,538 1,804.88 17.54 2,550,700 1,423,000
VNE 5.49 5.5 5.49 5.73 5.46 +10 +0.18% 75,200 451,304 27.02 - 0 0
VNG 7.04 7.45 7.1 7.45 7.1 +410 +5.82% 48,700 724,711 43.40 298.00 10,000 200
VNL 20.6 21.3 20.95 21.4 20.6 +700 +3.4% 3,900 301,192 18.04 6.76 0 0
VNM 61.5 62.1 61.5 62.2 61.4 +600 +0.98% 1,943,000 129,786,233 7,771.63 15.44 616,630 353,770
VNS 9.2 9.25 9.2 9.25 9.13 +50 +0.54% 1,400 627,698 37.59 7.53 0 0
VOS 12.35 12.35 12.3 12.5 12.3 0 0.00% 311,600 1,729,000 103.53 5.16 0 9,300
VPB 28.15 28 28.15 28.3 27.8 -150 -0.53% 20,347,900 222,149,861 13,302.39 14.08 1,470,420 611,420
VPD 25.3 25.3 25.3 25.3 25.2 0 0.00% 1,700 2,696,718 161.48 12.71 0 0
VPG 5 5.1 5 5.11 4.98 +100 +2% 103,500 450,920 27.00 4.81 200 800
VPH 4.6 4.51 4.67 4.67 4.5 -90 -1.96% 88,100 430,064 25.75 3.32 0 0
VPI 59.5 58 59.5 59.6 57.9 -1,500 -2.52% 1,854,200 18,562,875 1,111.55 52.16 245,500 178,900
VPL 92.1 94 92.1 97 91.6 +1,900 +2.06% 616,600 168,570,235 10,094.03 62.17 31,000 224,610
VPS 9.1 9.22 9.49 9.49 9.19 +120 +1.32% 4,100 225,529 13.50 9.42 0 0
VPX 27.95 27.9 27.3 27.95 27.3 -50 -0.18% 1,046,100 - - 42.92 25,600 546,200
VRC 15 15 14 15 14 0 0.00% 1,500 750,000 44.91 750.00 0 0
VRE 32 33.2 32 33.95 31.3 +1,200 +3.75% 7,573,400 75,440,971 4,517.42 18.41 1,184,350 1,379,600
VSC 20.15 20.3 20.2 20.6 20.15 +150 +0.74% 3,223,000 7,599,718 455.07 14.57 166,300 269,500
VSH 44 44.5 44.5 44.5 44.5 +500 +1.14% 200 10,512,735 629.51 23.45 0 0
VSI 24 24 24 24 24 0 0.00% 1,800 316,800 18.97 13.85 0 0
VTB 20.7 20 20.65 21.5 20 -700 -3.38% 55,100 216,090 12.94 18.73 0 0
VTO 11.4 11.4 11.45 11.45 11.25 0 0.00% 168,600 910,480 54.52 10.13 1,500 2,000
VTP 97 97 97.8 97.8 96.5 0 0.00% 207,700 11,812,955 707.36 40.93 6,300 900
VVS 65 68.7 65 69 65 +3,700 +5.69% 136,600 1,478,768 88.55 21.61 25,800 200
YBM 10.15 0 0 0.00% - 181,428 10.86 - 0 0
YEG 12.45 12.4 12.5 12.65 12.35 -50 -0.40% 871,000 2,378,345 142.42 13.51 14,800 50,500
合計 7,160,556,187 428,775.82 59,592,400 58,360,550
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