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

2026/04/24 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 1,853.29
-17.07/-0.91%
売買高（相対取引を含む） 673,852,010 株
（前日比 -34.64%）
値上がり銘柄数 141
値下がり銘柄数 197
変わらず銘柄数 87
総銘柄数 425
売買代金（相対取引を含む） 19,347,915 百万VND
（前日比 -33.92%）
前日終値 1870.36 (04/23) 
始値 1873.23
高値  1881.93
安値 1843.63 
年初来高値 1,902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 39,983,940 91,063,350 -51,079,410
VNX Allshare 3,003.11 -19.19 -0.63% VNSML 1,408.69 +1.37 +0.1% VN50Growth 1,074.71 -8.79 -0.81%
VN30 2,011.42 -13.32 -0.66% VNALL 1,908.32 -12.64 -0.66% VN Diamond 2,513.16 -9.96 -0.39%
VNMID 2,206.44 -5.98 -0.27% VNFIN Lead 2,903.77 -3.46 -0.12% VNMITECH 907.59 +2.88 +0.32%
VN100 1,930.67 -13.38 -0.69% VNFIN Select 2,961.09 -5.81 -0.2% VNDIVIDEND 1,012.36 -4.98 -0.49%
VNSHINE 887.32 -6.65 -0.74%
産業トレンド
+0.07 +0.36 -0.07 -0.34 +0.39 +0.13
+0.16 -0.17 -0.11 -0.15 +0.20 - -
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（2026/04/24 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 7.02 7 7.02 7.02 6.96 -20 -0.28% 770,600 2,756,199 167.04 7.25 6,700 22,100
AAM 6.46 6.8 6.46 6.8 6.46 +340 +5.26% 7,900 71,068 4.31 40.48 0 0
AAT 2.9 2.9 2.9 2.9 2.88 0 0.00% 9,600 205,375 12.45 8.66 0 600
ABR 13.8 13.7 13.7 13.7 13.7 -100 -0.72% 1,100 274,000 16.61 18.39 0 0
ABS 2.94 2.93 2.94 2.98 2.92 -10 -0.34% 61,800 234,400 14.21 - 0 0
ABT 60.5 60 60.5 60.6 60 -500 -0.83% 14,900 706,635 42.83 5.33 0 0
ACB 23.5 23.4 23.55 23.6 23.3 -100 -0.43% 17,478,700 120,197,764 7,284.71 7.74 1,675,620 13,553,300
ACC 12.9 0 0 0.00% - 1,354,500 82.09 - 0 0
ACG 33.9 33.2 33.85 33.85 32.7 -700 -2.06% 6,200 5,006,160 303.40 9.93 0 0
ACL 13.2 13.2 12.5 13.3 12.5 0 0.00% 3,200 662,099 40.13 19.33 0 200
ADG 8.32 8.9 8.32 8.9 8.32 +580 +6.97% 9,700 190,287 11.53 10.13 0 0
ADP 22.9 22.85 22.9 22.9 22.85 -50 -0.22% 700 526,461 31.91 6.88 0 0
ADS 9.14 9.18 9.2 9.2 9.05 +40 +0.44% 46,800 701,304 42.50 7.25 100 2,100
AFX 10.65 10.65 10.65 10.7 10.55 0 0.00% 26,400 372,750 22.59 7.88 0 0
AGG 12.5 12.6 12.4 12.65 12.4 +100 +0.8% 151,500 2,047,854 124.11 5.40 0 40,000
AGR 14.6 14.55 14.65 14.65 14.45 -50 -0.34% 190,900 3,321,936 201.33 25.89 200 7,700
ANT 36.5 36.3 35.5 36.3 35.5 -200 -0.55% 3,800 871,335 52.81 6.18 0 0
ANV 24.15 24.3 24.2 24.85 24.2 +150 +0.62% 789,900 6,470,015 392.12 6.47 280,200 28,100
APG 5.04 4.98 5.05 5.05 4.96 -60 -1.19% 398,400 1,113,637 67.49 207.50 0 34,800
APH 5.54 5.48 5.54 5.54 5.47 -60 -1.08% 117,600 1,336,486 81.00 8.17 0 0
ASG 17 0 0 0.00% - 1,543,339 93.54 - 0 0
ASM 5.58 5.6 5.6 5.66 5.55 +20 +0.36% 142,600 2,280,287 138.20 56.00 0 1,000
ASP 5.57 5.6 5.57 5.6 5.5 +30 +0.54% 71,300 209,101 12.67 14.97 0 0
AST 68 69.7 70.9 70.9 69.7 +1,700 +2.5% 1,600 3,136,500 190.09 13.01 0 0
BAF 36.95 36.7 37.1 37.2 36.5 -250 -0.68% 2,054,800 11,157,594 676.22 73.55 13,200 217,300
BCE 10.95 10.9 10.8 10.95 10.5 -50 -0.46% 96,200 381,500 23.12 4.26 100 50,000
BCG 2.53 0 0 0.00% - 2,226,933 134.97 - 0 0
BCM 54.3 54.2 54.4 54.6 53.6 -100 -0.18% 221,100 56,097,000 3,399.82 16.68 7,100 29,100
BFC 64.2 62.1 64.5 64.6 61.3 -2,100 -3.27% 134,700 3,550,132 215.16 12.73 6,600 16,000
BHN 29.7 29.65 29.7 29.7 29.4 -50 -0.17% 4,600 6,872,870 416.54 14.71 0 0
BIC 23.75 24.35 23.75 24.45 23.75 +600 +2.53% 167,000 4,920,333 298.20 8.94 500 10,200
BID 41.6 40.75 41.6 41.65 40.75 -850 -2.04% 4,703,800 286,120,498 17,340.64 10.80 269,510 802,770
BKG 2.52 2.51 2.53 2.55 2.5 -10 -0.40% 129,900 179,739 10.89 17.80 0 0
BMC 13.35 13.3 13.3 13.45 13.2 -50 -0.37% 20,200 164,822 9.99 20.91 0 100
BMI 15.1 15.05 15.15 15.25 15.05 -50 -0.33% 286,200 2,265,742 137.32 10.25 10,900 4,000
BMP 148.6 147 145.9 149.9 145.1 -1,600 -1.08% 80,700 12,033,558 729.31 9.79 12,900 8,600
BRC 12.4 12.4 12.4 12.4 12.4 0 0.00% 400 153,450 9.30 7.38 0 0
BSI 35 35.8 34.95 35.8 34.95 +800 +2.29% 181,800 8,784,101 532.37 17.79 46,500 15,900
BSR 25 25 25.3 25.8 24.9 0 0.00% 7,701,000 125,182,492 7,586.82 24.04 952,900 2,582,000
BTP 8.37 8.39 8.4 8.4 8.34 +20 +0.24% 32,000 507,474 30.76 11.92 0 0
BTT 43.45 0 0 0.00% - 586,575 35.55 - 0 0
BVH 71 71.8 71.2 72.6 70.8 +800 +1.13% 491,900 53,298,774 3,230.23 18.79 47,900 29,920
BWE 43.5 43.2 43.45 43.5 42.8 -300 -0.69% 129,000 9,500,917 575.81 11.55 0 37,300
C32 11.2 11.95 11.2 11.95 11.2 +750 +6.7% 152,100 359,197 21.77 6.85 0 1,000
C47 9.17 9.1 9.16 9.16 9.04 -70 -0.76% 28,000 330,715 20.04 6.33 0 0
CCC 8.05 8.02 8.1 8.2 8.02 -30 -0.37% 6,100 329,261 19.96 7.64 0 0
CCI 19.2 19.15 19.15 19.15 19.15 -50 -0.26% 1,000 335,912 20.36 7.91 0 0
CCL 4.99 4.96 4.98 4.98 4.9 -30 -0.60% 27,200 295,524 17.91 11.56 0 0
CDC 19 19 19.3 19.3 18.4 0 0.00% 199,200 1,002,681 60.77 53.67 0 8,700
CHP 27.7 27.9 27.9 27.9 27.8 +200 +0.72% 8,600 4,398,660 266.59 10.03 0 0
CIG 6.11 6.28 6.12 6.28 6.09 +170 +2.78% 172,800 320,531 19.43 2.82 0 0
CII 18.85 18.75 18.9 19.15 18.35 -100 -0.53% 12,413,100 12,599,724 763.62 95.66 126,000 246,900
CKG 8.5 8.57 8.5 8.58 8.38 +70 +0.82% 32,400 1,386,690 84.04 12.46 1,000 0
CLC 55.9 53 53 53 53 -2,900 -5.19% 100 1,389,002 84.18 7.63 0 0
CLL 29.9 30 29.7 30 29.65 +100 +0.33% 1,700 1,020,000 61.82 10.86 0 0
CLW 48 44.75 44.75 44.75 44.75 -3,250 -6.77% 100 581,750 35.26 10.24 0 0
CMG 28.35 27.8 28.2 28.35 27.6 -550 -1.94% 306,900 6,474,645 392.40 19.47 13,000 134,900
CMV 8.1 0 0 0.00% - 147,063 8.91 - 0 0
CMX 5.96 5.95 5.96 6 5.94 -10 -0.17% 25,000 606,299 36.75 9.02 0 0
CNG 23.6 23.6 23.6 23.6 23.55 0 0.00% 9,600 828,343 50.20 15.28 400 0
COM 34.95 0 0 0.00% - 493,516 29.91 - 0 0
CRC 9.35 9.35 9.12 9.5 9.1 0 0.00% 6,918,100 997,644 60.46 10.51 16,500 151,100
CRE 7.49 7.49 7.66 7.66 7.49 0 0.00% 98,400 3,472,951 210.48 47.41 900 0
CRV 28 28 27.5 29.95 27.5 0 0.00% 12,500 19,247,197 1,166.50 40.76 0 0
CSM 12.35 12.3 12.35 12.35 12.05 -50 -0.40% 113,500 1,274,591 77.25 29.93 0 300
CSV 26.5 26.3 26.5 26.8 26.3 -200 -0.75% 266,300 2,906,148 176.13 15.45 13,000 4,200
CTD 86.7 87.2 86.7 88.6 85.5 +500 +0.58% 874,500 9,286,835 562.84 19.12 2,300 3,900
CTF 18.1 18.6 18.25 18.6 17.9 +500 +2.76% 295,100 1,779,162 107.83 195.79 4,800 1,900
CTG 35.5 35 35.6 35.7 35 -500 -1.41% 4,783,100 271,843,062 16,475.34 7.86 82,300 1,422,340
CTI 22.05 22 22.1 22.15 21.6 -50 -0.23% 191,400 1,386,000 84.00 9.75 0 44,500
CTR 86 87.2 87.2 89.1 85.4 +1,200 +1.4% 918,900 9,974,449 604.51 16.63 112,800 39,750
CTS 26.7 26.4 26.55 26.8 26.25 -300 -1.12% 334,200 5,615,107 340.31 9.72 10,900 47,600
CVT 26.85 26.6 25.5 26.6 25.5 -250 -0.93% 300 975,978 59.15 19.53 0 0
D2D 35 34.55 35 35 34.4 -450 -1.29% 79,700 1,045,474 63.36 4.59 1,000 0
DAH 2.81 2.79 2.81 2.81 2.78 -20 -0.71% 258,200 234,918 14.24 34.44 0 0
DAT 8.57 0 0 0.00% - 593,287 35.96 - 0 0
DBC 23.1 22.85 23.15 23.15 22.75 -250 -1.08% 1,521,500 8,794,203 532.98 5.84 0 73,750
DBD 49.85 49.75 49.6 49.8 49.25 -100 -0.20% 15,100 4,700,841 284.90 18.61 0 0
DBT 11.35 11.15 11.35 11.35 11.1 -200 -1.76% 13,000 244,935 14.84 18.16 0 0
DC4 8.9 8.9 8.91 8.91 8.86 0 0.00% 97,300 874,298 52.99 4.38 0 600
DCL 37.4 37.3 37.5 37.9 36.95 -100 -0.27% 789,300 2,724,430 165.12 139.70 0 0
DCM 43.4 41.65 43.1 44.15 41.6 -1,750 -4.03% 6,073,700 22,049,510 1,336.33 13.00 847,800 1,453,500
DGC 53.5 53.3 53.6 53.6 52.6 -200 -0.37% 1,894,500 20,242,189 1,226.80 7.21 26,710 806,620
DGW 44.6 44.5 44.15 44.65 43.6 -100 -0.22% 1,051,700 9,842,007 596.49 17.86 95,600 139,700
DHA 45.45 45.4 45 45.45 44.8 -50 -0.11% 40,200 668,337 40.51 6.09 800 1,800
DHC 36.05 36.1 36.45 36.85 36 +50 +0.14% 324,800 3,486,943 211.33 9.05 75,100 160,700
DHG 99.6 99.5 99.6 99.7 99.2 -100 -0.10% 12,900 13,009,234 788.44 15.77 700 0
DHM 7.12 7.24 7.12 7.24 7.1 +120 +1.69% 5,600 250,038 15.15 43.35 0 0
DIG 14.05 14.3 14.05 14.4 13.95 +250 +1.78% 6,594,800 11,388,966 690.24 14.47 452,600 611,200
DLG 2.68 2.67 2.64 2.71 2.64 -10 -0.37% 691,100 799,157 48.43 2.19 57,600 116,500
DMC 59.2 59 59.5 59.5 59 -200 -0.34% 900 2,048,920 124.18 12.15 0 0
DPG 42.1 44.25 42.4 44.45 41.55 +2,150 +5.11% 2,120,300 5,247,479 318.03 13.80 61,700 0
DPM 27 26.45 27.05 27.45 26.3 -550 -2.04% 5,565,000 17,984,017 1,089.94 18.54 1,158,500 1,129,400
DPR 40.45 41.05 41 41.85 40.7 +600 +1.48% 444,800 3,566,668 216.16 12.35 45,900 52,800
DQC 11.85 12.4 11.85 12.65 11.85 +550 +4.64% 293,000 341,720 20.71 100.81 2,700 0
DRC 13.1 13.05 13.15 13.35 13.05 -50 -0.38% 304,800 2,015,302 122.14 17.01 0 8,100
DRH 2.45 2.41 2.45 2.45 2.31 -40 -1.63% 552,800 298,136 18.07 - 14,400 0
DRL 45.55 45.45 45.45 45.6 45.45 -100 -0.22% 2,200 431,775 26.17 9.65 0 0
DSC 12.95 13 12.7 13.2 12.65 +50 +0.39% 17,100 3,620,132 219.40 10.25 1,800 0
DSE 23.9 23.7 23.9 24.15 23.65 -200 -0.84% 332,200 8,119,620 492.10 31.68 41,500 19,300
DSN 38.3 39 38.3 39 38.2 +700 +1.83% 3,000 471,237 28.56 6.85 100 400
DTA 3.56 3.58 3.56 3.59 3.56 +20 +0.56% 2,300 64,654 3.92 325.45 0 0
DTL 11.2 11.4 11.4 11.4 11.3 +200 +1.79% 2,000 691,193 41.89 - 0 0
DTT 16.5 0 0 0.00% - 134,505 8.15 - 0 0
DVP 73 73.9 73.5 74.2 73.3 +900 +1.23% 11,700 2,956,000 179.15 8.74 200 0
DXG 14.5 14.9 14.5 14.95 14.4 +400 +2.76% 11,663,500 16,574,524 1,004.52 69.63 727,900 616,500
DXS 7.08 7.3 7.11 7.43 7.01 +220 +3.11% 2,796,500 4,227,453 256.21 12.39 71,500 255,600
DXV 3.92 3.99 3.65 3.99 3.65 +70 +1.79% 900 39,501 2.39 48.66 0 0
E1VFVN30 35.97 35.77 35.98 36.03 35.52 -200 -0.56% 210,600 - - - 112,000 78,600
EIB 22.4 22.35 22.4 22.55 22.15 -50 -0.22% 6,601,000 41,631,806 2,523.14 36.64 55,800 1,385,600
ELC 17.6 17.85 17.75 17.85 17.2 +250 +1.42% 251,100 1,964,708 119.07 13.77 6,200 15,400
EVE 10.35 10.4 10.4 10.45 10.25 +50 +0.48% 15,000 436,590 26.46 11.13 1,800 4,200
EVF 12.9 13.1 12.9 13.2 12.7 +200 +1.55% 4,723,800 9,963,412 603.84 11.67 32,400 103,500
EVG 6.5 6.68 6.51 6.9 6.51 +180 +2.77% 965,600 1,437,869 87.14 18.25 4,100 181,200
FCM 3.2 3.16 3.2 3.23 3.12 -40 -1.25% 35,300 146,076 8.85 8.66 0 0
FCN 13.4 13.3 13.55 13.6 13.3 -100 -0.75% 447,200 2,093,939 126.91 66.17 15,200 60,500
FDC 17.6 17.8 18.8 18.8 17.7 +200 +1.14% 126,300 687,614 41.67 3.21 0 0
FIR 5.23 5.2 5.23 5.25 5.08 -30 -0.57% 178,800 367,482 22.27 185.71 2,200 3,100
FIT 4.2 4.15 4.21 4.21 4.14 -50 -1.19% 298,600 1,410,722 85.50 35.17 0 0
FMC 38.75 38.45 38.5 38.65 38.15 -300 -0.77% 18,500 2,514,203 152.38 7.21 1,300 6,100
FPT 74.3 73.4 74 74.1 73.2 -900 -1.21% 10,459,800 125,037,423 7,578.03 14.07 202,190 5,861,140
FRT 146.7 144.5 147 148 143.3 -2,200 -1.50% 369,800 24,608,608 1,491.43 31.06 47,400 45,700
FTS 26.5 26.45 26.7 26.7 26 -50 -0.19% 388,300 9,164,872 555.45 22.78 99,800 34,600
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 13.3 0 0 0.00% - - - - 0 0
FUCVREIT 7.32 6.83 7.01 7.01 6.83 -490 -6.69% 2,100 - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.42 14.48 14.44 14.48 13.6 +60 +0.42% 48,200 - - - 7,000 36,800
FUEFCV50 14.53 14.89 14.54 14.89 14.5 +360 +2.48% 3,800 - - - 0 0
FUEIP100 13.19 12.8 12.8 12.8 12.8 -390 -2.96% 300 - - - 0 0
FUEKIV30 13.74 13.6 13.68 13.68 13.11 -140 -1.02% 1,800 - - - 200 100
FUEKIVFS 17.43 0 0 0.00% - - - - 0 0
FUEKIVND 13.7 13.69 13.05 13.69 13.05 -10 -0.07% 200 - - - 100 0
FUEMAV30 24.53 24.54 24.28 24.54 24.25 +10 +0.04% 3,600 - - - 2,600 2,300
FUEMAVND 15.82 15.43 15.7 15.7 14.73 -390 -2.47% 50,200 - - - 35,500 50,100
FUESSV30 25.15 24.99 25.37 25.37 24.99 -160 -0.64% 31,700 - - - 18,400 9,900
FUESSV50 29.9 30 31 31 29.99 +100 +0.33% 4,200 - - - 200 700
FUESSVFL 29.64 29.65 29.66 29.8 29.6 +10 +0.03% 12,900 - - - 500 1,100
FUETCC50 14.93 14.9 14.93 14.93 14.7 -30 -0.20% 900 - - - 0 0
FUETPVND 11.16 0 0 0.00% - - - - 0 0
FUEVFVND 36.98 37.2 37.39 37.39 36.7 +220 +0.59% 92,500 - - - 5,200 33,700
FUEVN100 26.4 26.2 26.3 26.3 26.02 -200 -0.76% 52,800 - - - 18,500 26,200
GAS 77.4 78.3 77.6 80 77.5 +900 +1.16% 1,193,000 188,933,966 11,450.54 16.85 210,600 119,640
GDT 19 18.9 19 19 18.9 -100 -0.53% 7,200 465,889 28.24 6.46 100 0
GEE 177.9 175 179.5 179.5 171.3 -2,900 -1.63% 397,900 64,049,992 3,881.82 19.62 19,400 29,200
GEG 14.5 14.6 14.5 14.75 14.35 +100 +0.69% 843,000 6,056,144 367.04 8.40 0 0
GEL 33 33 33.35 33.4 32.3 0 0.00% 2,989,300 29,370,000 1,780.00 54.28 0 0
GEX 39.55 39.8 39.8 40.2 38.6 +250 +0.63% 5,801,600 35,915,478 2,176.70 24.30 417,000 790,000
GHC 27.1 27.3 27.1 27.3 26.9 +200 +0.74% 3,000 1,301,186 78.86 8.11 0 0
GIL 13.3 13.4 13.25 13.5 13.25 +100 +0.75% 134,800 1,361,389 82.51 42.14 8,200 12,800
GMD 74.2 75 74.2 75.6 74.2 +800 +1.08% 2,246,700 31,987,133 1,938.61 19.54 600,320 876,960
GMH 7.4 7.27 7.27 7.27 7.27 -130 -1.76% 100 119,955 7.27 6.73 0 0
GSP 11.4 11.3 11.45 11.45 11.25 -100 -0.88% 88,300 762,943 46.24 8.68 0 0
GTA 9 0 0 0.00% - 88,470 5.36 - 0 0
GVR 32.6 33.35 32.7 33.5 32.7 +750 +2.3% 3,028,100 133,400,000 8,084.85 26.68 311,040 231,900
HAG 16.35 16.3 16.25 16.35 16.1 -50 -0.31% 2,651,700 20,658,608 1,252.04 - 101,160 200,300
HAH 56.8 56.1 56.6 56.8 55.5 -700 -1.23% 666,400 10,565,896 640.36 8.21 43,800 22,890
HAP 7.2 7.14 6.76 7.14 6.76 -60 -0.83% 11,700 792,128 48.01 - 0 0
HAR 3.53 3.51 3.53 3.55 3.5 -20 -0.57% 102,800 335,851 20.35 19.61 0 0
HAS 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,500 58,500 3.55 - 0 1,500
HAX 10.35 10.25 10.25 10.4 10.2 -100 -0.97% 270,600 1,101,257 66.74 353.45 1,000 45,310
HCD 7.93 7.99 7.87 7.99 7.8 +60 +0.76% 27,500 295,301 17.90 14.74 0 0
HCM 26.8 26.2 26.75 26.75 26.2 -600 -2.24% 4,525,100 28,294,865 1,714.84 17.85 522,700 136,600
HDB 26.6 26.9 26.65 27 26.5 +300 +1.13% 14,997,400 134,641,933 8,160.12 7.51 443,300 2,941,840
HDC 18.7 18.7 18.95 18.95 18.45 0 0.00% 1,872,500 3,735,410 226.39 5.25 41,110 181,000
HDG 26.65 26.6 26.65 26.75 26.3 -50 -0.19% 1,891,100 9,841,017 596.43 12.78 240,800 630,440
HHP 12.6 12.75 12.6 12.8 12.55 +150 +1.19% 871,200 1,103,568 66.88 25.55 41,500 8,900
HHS 12.8 13.3 12.9 13.35 12.45 +500 +3.91% 3,976,700 5,745,413 348.21 1.51 136,200 197,100
HHV 12.9 12.7 12.95 13.15 12.6 -200 -1.55% 6,995,200 6,949,012 421.15 10.23 4,400 161,660
HID 4.86 4.8 4.7 5.05 4.7 -60 -1.23% 680,100 368,430 22.33 67.61 1,100 10,000
HII 5.34 5.33 5.33 5.34 5.26 -10 -0.19% 59,000 392,624 23.80 7.74 0 3,000
HMC 11.85 0 0 0.00% - 323,505 19.61 - 0 0
HNA 22 21.55 21.55 21.55 21.55 -450 -2.05% 600 5,069,254 307.23 10.65 0 0
HPA 37.5 37.5 37.5 37.8 37.4 0 0.00% 68,800 10,687,500 647.73 6.41 0 20,000
HPG 27.8 27.9 27.9 27.95 27.5 +100 +0.36% 23,402,000 214,145,497 12,978.51 14.14 3,109,220 4,512,720
HPX 4.9 4.82 4.9 4.9 4.77 -80 -1.63% 220,400 1,466,093 88.85 12.42 0 800
HQC 2.58 2.57 2.59 2.6 2.56 -10 -0.39% 1,719,200 1,481,860 89.81 21.07 35,900 22,400
HRC 41.9 43.5 39.1 43.5 39.1 +1,600 +3.82% 900 1,313,988 79.64 37.40 0 300
HSG 15.7 15.8 15.7 15.95 15.55 +100 +0.64% 3,078,600 9,811,520 594.64 13.90 289,000 180,700
HSL 5.3 5.35 5.4 5.41 5.29 +50 +0.94% 98,000 206,335 12.51 - 1,000 10
HT1 15.1 15.05 15 15.3 15 -50 -0.33% 244,200 5,742,928 348.06 20.99 100 33,700
HTG 41.65 41.95 42 42 41.6 +300 +0.72% 8,200 1,510,314 91.53 5.60 0 0
HTI 24.1 24.05 23.75 24.05 23.75 -50 -0.21% 8,700 600,028 36.37 3.61 0 0
HTL 23.1 23.1 23.1 23.1 23.1 0 0.00% 200 277,200 16.80 11.15 0 200
HTN 8.25 8 8.29 8.29 8 -250 -3.03% 402,900 712,931 43.21 40.20 1,600 7,100
HTV 13.4 0 0 0.00% - 175,594 10.64 - 0 0
HU1 6.8 0 0 0.00% - 68,000 4.12 - 0 0
HUB 13.7 13.8 13.5 13.8 13.5 +100 +0.73% 3,800 417,352 25.29 6.30 100 0
HVH 11.7 11.7 11.7 11.75 11.5 0 0.00% 171,800 742,825 45.02 12.15 0 0
HVN 22.65 22.65 22.6 22.75 22.55 0 0.00% 307,900 70,475,434 4,271.24 7.68 23,900 29,700
ICT 17.8 17.8 18.2 18.2 17.8 0 0.00% 200 572,893 34.72 18.02 0 0
IDI 6.5 6.45 6.5 6.56 6.41 -50 -0.77% 290,700 1,761,964 106.79 13.75 400 40,900
IJC 10.2 10.15 10.2 10.2 10.1 -50 -0.49% 859,400 6,390,243 387.29 7.70 0 74,100
ILB 21.5 21.5 21.5 21.6 21.45 0 0.00% 500 821,289 49.78 8.15 0 0
IMP 49.8 48.35 48 49.15 48 -1,450 -2.91% 31,300 7,446,333 451.29 24.47 0 3,020
ITC 11.75 11.75 11.75 11.8 11.65 0 0.00% 57,500 1,127,237 68.32 22.99 0 0
ITD 16 16.25 16 16.25 16 +250 +1.56% 9,700 425,308 25.78 8.83 0 0
JVC 4.28 4.21 4.28 4.29 4.2 -70 -1.64% 70,000 473,626 28.70 9.48 1,600 2,300
KBC 34.2 34.2 34.5 34.5 33.65 0 0.00% 1,898,200 32,208,013 1,952.00 13.96 455,700 759,820
KDC 46.8 44.7 47 47 43.55 -2,100 -4.49% 1,150,900 12,954,342 785.11 24.79 117,000 77,400
KDH 25.6 25.6 25.6 25.75 25.35 0 0.00% 2,273,900 28,728,701 1,741.13 29.43 115,100 901,230
KHG 5.42 5.45 5.43 5.45 5.32 +30 +0.55% 6,048,800 2,449,422 148.45 35.62 187,100 139,200
KHP 10.3 10.3 10.3 10.35 10.3 0 0.00% 9,400 621,880 37.69 10.97 0 0
KLB 14.5 14.45 14.45 14.45 14.15 -50 -0.34% 419,900 8,357,454 506.51 4.50 2,400 0
KMR 2.77 2.77 2.74 2.77 2.74 0 0.00% 33,000 157,552 9.55 31.48 0 0
KOS 38.25 38.1 38.25 38.25 37.45 -150 -0.39% 346,100 8,247,939 499.88 432.95 0 23,700
KSB 16.2 16 16.15 16.25 15.9 -200 -1.23% 551,500 1,831,099 110.98 13.62 3,800 2,600
L10 26.85 0 0 0.00% - 262,862 15.93 - 0 0
LAF 17 17.2 17 17.2 17 +200 +1.18% 600 261,922 15.87 6.87 0 0
LBM 29.4 29.7 29 29.7 29 +300 +1.02% 34,900 1,188,000 72.00 8.36 30,200 0
LCG 10.15 10.05 10.2 10.25 10 -100 -0.99% 1,151,500 2,076,351 125.84 14.71 0 249,000
LDG 3.49 3.42 3.52 3.52 3.4 -70 -2.01% 681,900 874,206 52.98 9.45 22,000 173,000
LGC 60.7 60.7 60.7 60.7 60.7 0 0.00% 200 12,876,310 780.38 23.44 0 0
LGL 6.06 6.06 6.1 6.36 6.06 0 0.00% 63,700 312,072 18.91 15.26 0 0
LHG 28.2 28.5 28.2 28.7 28.15 +300 +1.06% 39,100 1,425,342 86.38 5.58 0 1,600
LIX 31 31.2 31.1 31.2 30.5 +200 +0.65% 16,400 2,021,760 122.53 11.28 0 0
LM8 13.55 0 0 0.00% - 127,217 7.71 - 0 0
LPB 46.5 46.3 47 47 45.8 -200 -0.43% 586,300 138,311,161 8,382.49 12.11 95,500 167,300
LSS 8.5 8.49 8.49 8.49 8.4 -10 -0.12% 77,000 727,946 44.12 6.27 0 0
MBB 26.4 26.2 26.4 26.4 26.2 -200 -0.76% 9,074,600 211,040,998 12,790.36 7.88 1,726,300 1,092,300
MCH 140 139.5 140 140.3 138.3 -500 -0.36% 237,000 180,577,304 10,944.08 25.10 38,200 127,900
MCM 27.65 27.95 27.3 28.4 27.3 +300 +1.08% 131,600 3,074,500 186.33 15.84 1,500 0
MCP 26.8 26.8 26.8 26.8 26.6 0 0.00% 10,400 532,466 32.27 57.51 0 0
MDG 35.9 35.8 33.45 35.8 33.4 -100 -0.28% 32,100 369,627 22.40 8.58 0 0
MHC 10.15 10.05 9.53 10.1 9.53 -100 -0.99% 24,500 436,936 26.48 2.66 100 5,200
MIG 17.7 17.7 17.9 17.9 17.7 0 0.00% 202,400 3,743,611 226.89 11.40 0 32,700
MSB 12.6 12.6 12.7 12.8 12.6 0 0.00% 7,110,000 39,312,000 2,382.55 6.98 32,500 8,446,660
MSH 37.9 37.8 38.25 38.45 37.6 -100 -0.26% 208,400 4,253,295 257.78 6.93 60,800 18,100
MSN 78.2 77.2 79 79.6 77.2 -1,000 -1.28% 7,800,700 117,381,977 7,114.06 28.49 1,334,400 2,100,560
MWG 84.5 83.5 84.5 85.2 83.5 -1,000 -1.18% 4,634,400 122,613,365 7,431.11 17.49 430,370 1,423,800
NAB 13.9 14.2 13.95 14.3 13.8 +300 +2.16% 3,061,800 24,362,748 1,476.53 5.82 64,200 266,000
NAF 50.9 50.4 50.9 51.2 49.95 -500 -0.98% 590,200 3,083,572 186.88 19.64 119,600 63,300
NBB 18.1 17.95 17.6 18 17 -150 -0.83% 13,800 1,797,868 108.96 201.69 0 0
NCT 92 94.5 92 94.9 92 +2,500 +2.72% 31,000 2,472,662 149.86 6.99 300 14,800
NHA 13 13.05 13 13.1 12.65 +50 +0.38% 152,700 845,496 51.24 7.71 2,600 4,000
NHH 10.2 10.2 10.2 10.25 10.1 0 0.00% 26,700 1,152,233 69.83 7.93 0 0
NHT 15.25 15.15 15.15 15.15 14.75 -100 -0.66% 8,900 363,656 22.04 7.54 0 0
NKG 14.5 14.45 14.5 14.6 14.3 -50 -0.34% 2,829,500 6,467,399 391.96 31.97 41,800 386,300
NLG 27.95 27.65 28 28 27.35 -300 -1.07% 2,196,200 13,412,943 812.91 20.29 262,500 918,900
NNC 43.75 44.8 43.8 44.85 43.8 +1,050 +2.4% 27,100 982,016 59.52 7.30 800 2,200
NO1 5.66 5.73 5.7 5.77 5.63 +70 +1.24% 70,100 137,520 8.33 18.02 36,000 0
NSC 76.5 76.5 76.4 76.5 76.4 0 0.00% 1,500 1,344,450 81.48 6.23 700 0
NT2 24.6 24.8 24.4 25 24.1 +200 +0.81% 916,400 7,139,326 432.69 6.48 72,000 48,900
NTC 142 141.8 142 142 140.5 -200 -0.14% 1,700 3,403,197 206.25 10.57 0 0
NTL 15.85 15.95 16 16.15 15.8 +100 +0.63% 579,800 1,945,579 117.91 119.92 111,600 14,200
NVL 19.2 19.45 19.35 19.7 18.45 +250 +1.3% 33,645,500 43,412,761 2,631.08 22.43 4,816,500 4,139,400
NVT 7.65 7.7 7.7 7.7 7.7 +50 +0.65% 100 696,850 42.23 39.69 0 0
OCB 11.45 11.45 11.45 11.5 11.3 0 0.00% 1,281,300 30,491,949 1,848.00 7.66 96,300 209,790
OGC 3.25 3.08 3.24 3.24 3.05 -170 -5.23% 599,000 924,000 56.00 13.75 12,800 200
OPC 22.4 0 0 0.00% - 1,434,740 86.95 - 0 0
ORS 13.15 13.15 13.1 13.25 13.05 0 0.00% 653,700 8,204,691 497.25 37.36 0 23,500
PAC 23.15 22.95 23.2 23.2 22.85 -200 -0.86% 254,400 1,599,783 96.96 15.11 0 28,200
PAN 31.85 31.8 31.9 32.4 31.35 -50 -0.16% 451,300 6,642,853 402.60 10.37 3,300 69,700
PC1 24.1 22.45 22.45 22.45 22.45 -1,650 -6.85% 1,403,300 9,233,356 559.60 10.04 100,300 710,800
PDN 106.1 107 104.8 107 103 +900 +0.85% 3,500 5,945,543 360.34 14.56 0 0
PDR 16.05 16.2 15.95 16.25 15.7 +150 +0.93% 6,233,400 16,164,512 979.67 30.34 40,500 225,710
PDV 9.33 9.35 9.34 9.35 9.33 +20 +0.21% 3,900 741,595 44.95 7.45 0 0
PET 46.75 46.7 47 47.15 46.1 -50 -0.11% 347,600 4,983,924 302.06 20.27 0 1,200
PGC 13.85 13.85 13.85 13.9 13.65 0 0.00% 35,500 835,699 50.65 11.48 1,400 0
PGD 24 23.6 24.7 24.7 23.5 -400 -1.67% 5,000 2,336,337 141.60 14.95 200 0
PGI 19.6 18.5 19.5 19.5 18.25 -1,100 -5.61% 4,400 2,051,591 124.34 8.36 0 0
PGV 24.1 24.05 24.3 24.4 23.5 -50 -0.21% 5,300 27,019,407 1,637.54 7.26 500 600
PHC 5.05 4.92 5.05 5.05 4.9 -130 -2.57% 9,500 249,355 15.11 11.26 0 0
PHR 60.7 60.7 60.9 61.4 60.3 0 0.00% 70,800 8,224,801 498.47 18.72 800 20,600
PIT 7.5 7.11 7.5 7.5 7.11 -390 -5.20% 12,900 101,035 6.12 - 0 0
PJT 8.9 0 0 0.00% - 221,457 13.42 - 0 0
PLP 5 4.76 5 5 4.72 -240 -4.80% 63,700 428,399 25.96 11.58 300 0
PLX 39.3 39.7 39.65 41.35 39.55 +400 +1.02% 6,401,800 50,442,512 3,057.12 26.97 517,500 858,000
PMG 7.2 7.3 7 7.3 7 +100 +1.39% 800 338,255 20.50 16.37 0 0
PNC 24.3 25.9 25.9 25.9 25.9 +1,600 +6.58% 100 279,703 16.95 137.04 0 0
PNJ 71.7 70 71.9 72.4 69 -1,700 -2.37% 1,338,800 23,880,437 1,447.30 9.15 10 668,500
POW 12.75 12.8 12.8 12.85 12.65 +50 +0.39% 4,944,700 39,268,425 2,379.90 14.70 187,300 162,700
PPC 9.92 10.05 9.91 10.05 9.91 +130 +1.31% 348,900 3,222,161 195.28 19.51 57,900 6,000
PTB 49.4 49.8 49 49.8 48.6 +400 +0.81% 55,300 4,000,239 242.44 6.70 18,700 10,300
PTC 7.32 7.3 7 7.31 7 -20 -0.27% 4,100 234,999 14.24 4.81 700 0
PTL 2.77 2.78 2.8 2.8 2.7 +10 +0.36% 23,000 278,000 16.85 - 0 0
PVD 31.65 31.4 31.9 32.7 31.35 -250 -0.79% 2,700,700 17,454,632 1,057.86 20.38 453,900 978,900
PVP 17.95 18 17.95 18.3 17.75 +50 +0.28% 1,705,600 1,866,644 113.13 10.17 265,500 77,100
PVT 23.8 23.15 24.35 24.35 23.15 -650 -2.73% 6,563,800 10,878,908 659.33 11.16 68,500 1,374,300
QCG 13.8 13.75 13.75 13.85 13.7 -50 -0.36% 293,300 3,783,026 229.27 22.07 12,900 3,000
QNP 33 32.7 31.2 32.7 31.2 -300 -0.91% 600 1,321,405 80.09 9.26 0 0
RAL 89.5 89.5 86.2 89.5 86.2 0 0.00% 6,400 2,107,494 127.73 5.84 0 500
REE 62.2 62.3 62.7 62.8 61.9 +100 +0.16% 526,500 33,745,302 2,045.17 13.34 18,310 0
RYG 10.5 10.65 10.4 10.65 10.15 +150 +1.43% 136,200 479,250 29.05 12.83 0 3,500
S4A 33.8 33.5 33.5 33.5 33.5 -300 -0.89% 500 1,413,700 85.68 9.70 0 0
SAB 48.2 47 48.1 48.1 46.65 -1,200 -2.49% 825,900 60,280,431 3,653.36 14.04 40,100 259,400
SAM 6.83 6.81 6.81 6.94 6.75 -20 -0.29% 58,200 2,587,534 156.82 27.13 100 1,000
SAV 16 16.6 14.9 16.6 14.9 +600 +3.75% 14,400 432,156 26.19 44.50 0 0
SBA 28.2 28.35 28.45 28.5 27.8 +150 +0.53% 10,000 1,714,842 103.93 10.11 0 0
SBG 11.75 12.3 11.75 12.55 11.75 +550 +4.68% 263,800 615,000 37.27 16.04 3,200 2,200
SBT 20.5 20.5 20.45 20.5 20.3 0 0.00% 446,800 17,972,840 1,089.26 24.64 45,500 17,690
SBV 6.7 6.99 6.99 6.99 6.98 +290 +4.33% 10,100 200,544 12.15 - 0 0
SC5 15 16.05 15 16.05 15 +1,050 +7% 6,600 240,485 14.57 5.85 0 0
SCR 6.11 6.03 6.12 6.12 5.97 -80 -1.31% 2,222,500 2,596,488 157.36 34.07 123,000 114,100
SCS 53 52.7 53.1 53.2 52.4 -300 -0.57% 128,300 5,379,457 326.03 7.41 5,700 49,340
SFC 18 0 0 0.00% - 203,246 12.32 - 0 0
SFG 10.95 10.95 10.95 11 10.55 0 0.00% 15,000 524,476 31.79 16.37 0 0
SFI 29 0 0 0.00% - 705,049 42.73 - 0 0
SGN 51 51.3 51.5 51.5 50.5 +300 +0.59% 7,600 1,718,478 104.15 9.72 2,200 0
SGR 15.05 15.2 15.05 15.2 14.95 +150 +1% 97,700 1,062,100 64.37 12.91 1,600 7,700
SGT 15.2 15.35 14.95 15.4 14.9 +150 +0.99% 19,800 2,271,849 137.69 6.83 0 0
SHA 3.97 3.95 3.85 3.96 3.85 -20 -0.50% 700 138,719 8.41 8.28 0 0
SHB 14.8 14.75 14.8 14.85 14.6 -50 -0.34% 44,854,800 67,757,132 4,106.49 5.66 276,200 807,190
SHI 14.2 14.2 14.15 14.2 14.1 0 0.00% 192,400 2,413,284 146.26 47.97 600 1,100
SHP 34.2 34.2 34.1 34.2 34.1 0 0.00% 4,000 3,461,257 209.77 12.07 0 0
SIP 58.2 60.3 58.2 60.4 58.2 +2,100 +3.61% 223,400 14,599,410 884.81 12.13 50,100 31,500
SJD 13.95 14 14 14.05 13.95 +50 +0.36% 73,500 965,981 58.54 6.01 0 15,400
SJS 61.7 59 61.7 62 58.6 -2,700 -4.38% 55,800 17,551,015 1,063.70 48.36 1,100 2,500
SKG 9.62 9.6 9.61 9.64 9.52 -20 -0.21% 105,800 638,378 38.69 13.31 8,700 0
SMA 9.5 0 0 0.00% - 193,352 11.72 - 0 0
SMB 40.15 40.2 40.2 40.45 40.1 +50 +0.12% 15,700 1,199,835 72.72 7.84 0 0
SMC 12.75 13 12.85 13 12.65 +250 +1.96% 359,400 956,889 57.99 5.31 9,400 2,800
SPM 8.42 8.51 8.48 8.51 8.48 +90 +1.07% 1,900 117,183 7.10 - 0 1,500
SRC 53.4 53 49.9 53 49.8 -400 -0.75% 4,900 1,487,359 90.14 60.43 0 0
SRF 6.99 6.98 7.02 7.02 6.8 -10 -0.14% 3,600 235,832 14.29 11.81 0 0
SSB 16.7 16.65 16.7 16.75 16.5 -50 -0.30% 1,888,400 47,369,250 2,870.86 8.86 34,100 167,600
SSC 29 28.6 28.6 28.6 28.6 -400 -1.38% 100 379,573 23.00 30.75 0 0
SSI 27.95 27.7 27.9 28 27.55 -250 -0.89% 10,867,000 69,003,408 4,182.02 13.49 1,192,400 470,020
ST8 3.31 3.31 3.28 3.32 3.28 0 0.00% 23,300 85,136 5.16 - 0 0
STB 65.4 64.9 65.4 65.5 64.8 -500 -0.76% 2,756,500 122,350,500 7,415.18 20.60 207,500 470,800
STG 33.75 33.75 33.75 33.75 33.75 0 0.00% 100 3,316,051 200.97 11.30 0 0
STK 14 13.8 14 14.1 13.8 -200 -1.43% 15,300 1,933,699 117.19 38.66 400 3,300
SVC 17.6 16.9 16.9 16.9 16.9 -700 -3.98% 900 1,576,226 95.53 3.52 0 0
SVD 3.4 3.36 3.4 3.44 3.36 -40 -1.18% 19,100 92,756 5.62 73.04 0 0
SVT 11.3 11 11 11.1 11 -300 -2.65% 5,600 190,421 11.54 7.09 100 0
SZC 28 27.7 28 28 27.5 -300 -1.07% 534,300 4,985,608 302.16 15.70 36,500 10,700
SZL 50.9 51 50.5 51 50.3 +100 +0.2% 30,000 1,399,564 84.82 12.39 0 0
TAL 44.7 45.3 44.6 45.7 44.4 +600 +1.34% 181,800 16,308,000 988.36 23.36 33,800 12,300
TBC 33.6 33.9 33.9 33.9 33.9 +300 +0.89% 300 2,152,650 130.46 11.20 0 0
TCB 33.3 34.25 33.4 34.3 33.3 +950 +2.85% 24,933,500 242,703,734 14,709.32 9.59 1,065,400 56,300
TCD 1.89 0 0 0.00% - 634,701 38.47 - 0 0
TCH 17.1 17.5 17.05 18 16.7 +400 +2.34% 12,934,300 15,961,911 967.39 13.67 803,900 263,100
TCI 10.6 10.65 10.5 10.8 10.5 +50 +0.47% 252,200 1,231,363 74.63 105.45 2,200 12,600
TCL 33.9 33.85 33.8 34 33.8 -50 -0.15% 27,000 1,020,863 61.87 7.75 0 0
TCM 23.15 22.95 23.15 23.2 22.75 -200 -0.86% 527,800 2,571,289 155.84 10.62 0 8,000
TCO 14.3 14.75 14.3 14.85 14.1 +450 +3.15% 389,200 461,979 28.00 12.37 54,800 3,200
TCR 2.59 2.7 2.44 2.7 2.44 +110 +4.25% 1,900 27,987 1.70 61.36 0 1,500
TCT 19.1 19 19.1 19.1 19 -100 -0.52% 2,600 242,972 14.73 9.53 0 0
TCX 50.4 50.3 50.4 51.1 50.2 -100 -0.20% 1,537,900 116,272,650 7,046.83 18.54 445,100 436,300
TDC 10.85 10.95 10.8 10.95 10.8 +100 +0.92% 140,000 1,393,147 84.43 5.17 6,500 300
TDG 2.65 2.64 2.66 2.66 2.6 -10 -0.38% 97,600 63,918 3.87 11.19 0 0
TDH 4.26 4.55 4.55 4.55 4.5 +290 +6.81% 1,814,600 512,570 31.06 4.72 0 5,000
TDM 57.7 57.5 61.7 61.7 57.5 -200 -0.35% 2,200 6,388,250 387.17 32.89 0 800
TDP 29.5 29.45 29.45 29.45 28.7 -50 -0.17% 529,200 2,759,452 167.24 26.89 1,100 0
TDW 47.5 48 50 50 47.8 +500 +1.05% 300 408,000 24.73 6.75 0 0
TEG 5.83 5.86 5.86 5.86 5.82 +30 +0.51% 8,200 707,926 42.90 31.68 0 0
THG 44.85 44.75 44.6 44.9 44.6 -100 -0.22% 10,100 1,393,063 84.43 9.45 0 0
TIP 18.5 18.4 18.5 18.5 18.3 -100 -0.54% 16,000 1,196,145 72.49 5.54 200 0
TIX 44.9 0 0 0.00% - 1,347,000 81.64 - 0 0
TLD 8.35 8.35 8.3 8.36 8.28 0 0.00% 191,500 649,140 39.34 9.80 3,000 0
TLG 49.25 50.1 49.3 50.2 48.7 +850 +1.73% 165,000 4,836,070 293.10 12.55 39,700 45,500
TLH 4.7 4.7 4.68 4.74 4.68 0 0.00% 126,700 527,904 31.99 104.44 0 0
TMP 51.8 49.7 50.5 50.5 49 -2,100 -4.05% 16,000 3,479,000 210.85 10.96 100 100
TMS 40.6 40.3 40.3 40.3 40.3 -300 -0.74% 2,800 6,960,719 421.86 19.43 0 0
TMT 13.8 13.65 13.75 13.75 13.45 -150 -1.09% 20,200 503,384 30.51 8.01 0 1,100
TN1 15.45 15 15.15 15.2 14.85 -450 -2.91% 10,200 901,432 54.63 3.38 700 5,100
TNC 32.5 0 0 0.00% - 625,625 37.92 - 0 0
TNH 10.15 10.1 10.15 10.2 10.05 -50 -0.49% 189,500 1,674,095 101.46 - 100 35,000
TNI 5.32 5.33 5.31 5.42 5.31 +10 +0.19% 101,000 279,825 16.96 6.40 0 0
TNT 10.35 10.45 10 10.6 9.9 +100 +0.97% 251,000 532,950 32.30 38.99 2,400 1,900
TPB 16.3 16.3 16.35 16.45 16.25 0 0.00% 4,051,000 45,216,964 2,740.42 6.11 520,500 205,030
TPC 11.05 0 0 0.00% - 185,827 11.26 - 0 0
TRA 75 76.4 74.1 76.4 74.1 +1,400 +1.87% 10,400 3,166,821 191.93 14.61 1,000 200
TRC 73 73 73 73.5 71.7 0 0.00% 39,900 2,190,000 132.73 8.57 5,400 13,000
TSA 15.2 15.5 15.2 15.5 15.15 +300 +1.97% 122,200 626,587 37.97 22.02 0 0
TSC 2.39 2.39 2.39 2.39 2.34 0 0.00% 55,200 470,493 28.51 - 0 0
TTA 11 10.8 11 11 10.75 -200 -1.82% 441,600 1,928,438 116.88 10.33 0 0
TTE 33.9 0 0 0.00% - 965,825 58.53 - 0 0
TTF 2.64 2.6 2.64 2.64 2.6 -40 -1.52% 484,800 1,023,184 62.01 96.30 200 19,200
TV2 34.1 35.45 32.7 36 32.7 +1,350 +3.96% 870,300 2,393,803 145.08 25.30 114,900 700
TVB 7.5 7.49 7.5 7.5 7.2 -10 -0.13% 8,300 817,320 49.53 39.21 0 0
TVS 13.8 13.8 13.5 13.8 13.5 0 0.00% 17,600 3,097,271 187.71 9.20 0 0
TVT 16.1 16 16 16 16 -100 -0.62% 7,700 336,000 20.36 8.61 0 0
TYA 19.9 19.45 19.5 19.75 19.05 -450 -2.26% 5,000 119,139 7.22 5.19 0 0
UIC 64.5 65 64.5 65 64.5 +500 +0.78% 3,900 539,500 32.70 5.32 0 0
VAB 10.25 10.25 10.3 10.3 10.2 0 0.00% 280,300 8,367,697 507.13 4.87 500 21,400
VAF 22 22.4 22 22.9 22 +400 +1.82% 12,400 843,704 51.13 4.95 0 0
VCA 7 6.68 6.69 6.69 6.68 -320 -4.57% 400 101,451 6.15 - 0 0
VCB 62.8 60.6 63 63 60.6 -2,200 -3.50% 11,882,500 506,353,911 30,688.12 15.72 1,790,100 5,706,640
VCF 309.9 300 300 300 300 -9,900 -3.19% 600 7,973,741 483.26 15.40 0 0
VCG 22.7 22.9 22.9 23.3 22.55 +200 +0.88% 13,720,000 14,804,125 897.22 4.04 515,790 229,300
VCI 27.15 27 27.15 27.15 26.7 -150 -0.55% 3,495,900 22,952,700 1,391.07 14.56 383,100 218,730
VCK 33.8 34.8 33.9 34.8 33.7 +1,000 +2.96% 3,025,600 52,959,534 3,209.67 12.69 82,400 62,300
VDP 56.7 53 53 53 53 -3,700 -6.53% 400 1,170,420 70.93 18.35 0 0
VDS 14.65 14.35 14.65 14.7 14.3 -300 -2.05% 195,000 3,903,200 236.56 13.61 1,300 27,200
VFG 49.55 50 49.9 50 49.55 +450 +0.91% 7,600 2,085,631 126.40 6.50 0 0
VGC 43.85 43.85 43.5 44.3 43.4 0 0.00% 316,300 19,660,148 1,191.52 14.01 4,600 35,800
VHC 62 62.4 62 62.7 61.8 +400 +0.65% 980,800 14,005,877 848.84 9.87 30,700 57,900
VHM 149 141.2 148.1 148.6 141.2 -7,800 -5.23% 6,047,900 579,966,575 35,149.49 13.84 566,730 1,479,660
VIB 17.2 17.25 17.2 17.3 17.15 +50 +0.29% 3,303,900 58,719,098 3,558.73 8.06 24,300 289,540
VIC 214.5 212.1 215.2 221.9 208 -2,400 -1.12% 4,235,200 1,640,273,631 99,410.52 148.11 938,220 1,133,070
VID 4.95 4.95 4.9 5 4.9 0 0.00% 700 202,139 12.25 450.00 0 0
VIP 11.7 11.6 11.75 11.8 11.4 -100 -0.85% 462,600 794,263 48.14 12.07 1,100 2,800
VIX 16.85 16.6 16.9 16.9 16.5 -250 -1.48% 17,019,900 3,126,451 189.48 4.70 361,100 778,340
VJC 174.9 180.5 174.8 180.5 172.2 +5,600 +3.2% 1,581,700 106,785,846 6,471.87 48.42 157,400 60,240
VMD 15 0 0 0.00% - 231,604 14.04 - 0 0
VND 16.25 16.2 16.25 16.4 16.15 -50 -0.31% 5,029,800 24,661,259 1,494.62 12.20 697,400 452,150
VNE 3.57 3.81 3.79 3.81 3.61 +240 +6.72% 642,500 312,927 18.97 - 5,600 15,400
VNG 6.99 6.7 6.8 6.8 6.7 -290 -4.15% 2,000 651,753 39.50 100.00 0 0
VNL 19.35 19.3 19.35 19.35 19.2 -50 -0.26% 3,800 272,911 16.54 5.11 0 400
VNM 62 61.4 62.1 62.1 60.5 -600 -0.97% 5,855,700 128,323,264 7,777.17 15.24 636,110 2,266,260
VNS 7.97 7.96 8 8 7.96 -10 -0.13% 12,200 540,159 32.74 14.09 0 0
VOS 12.75 12.6 12.85 12.85 12.55 -150 -1.18% 637,300 1,764,000 106.91 5.79 0 27,200
VPB 27.4 27.25 27.4 27.6 27.2 -150 -0.55% 8,708,200 216,199,418 13,103.00 9.01 328,500 1,722,250
VPD 25 25 25 25.2 24.95 0 0.00% 16,400 2,664,741 161.50 10.15 0 100
VPG 3.73 3.49 3.7 3.8 3.48 -240 -6.43% 570,000 308,571 18.70 - 700 0
VPH 3.9 3.91 3.98 4.03 3.91 +10 +0.26% 105,400 372,849 22.60 - 0 5,000
VPI 59.2 59.8 58.5 59.8 58.1 +600 +1.01% 5,607,000 19,138,965 1,159.94 48.98 622,800 180,000
VPL 83.5 81.5 82.8 84 81.5 -2,000 -2.40% 861,400 146,153,981 8,857.82 131.88 192,200 98,410
VPS 8.9 8.9 9.14 9.14 8.8 0 0.00% 2,800 217,701 13.19 9.30 0 0
VPX 27.65 27.6 27.55 27.65 27.3 -50 -0.18% 841,700 51,750,000 3,136.36 11.99 300 457,100
VRC 12.9 12.8 12.9 12.9 12.5 -100 -0.78% 24,300 640,000 38.79 1,066.67 0 0
VRE 29.05 28.8 29.55 29.75 28.7 -250 -0.86% 4,957,500 65,442,770 3,966.23 10.15 729,620 308,540
VSC 22.1 22.2 22.2 22.5 22 +100 +0.45% 2,859,500 8,311,022 503.70 24.18 1,200 209,400
VSH 43.25 43.35 43.2 43.35 43.1 +100 +0.23% 7,900 10,241,058 620.67 11.87 0 3,200
VSI 27 28 28 28 28 +1,000 +3.7% 700 369,600 22.40 11.37 0 0
VTB 13.5 13.95 13.5 14 13.5 +450 +3.33% 5,700 150,723 9.13 9.67 0 0
VTO 11.95 12.2 12.1 12.25 11.95 +250 +2.09% 509,000 974,373 59.05 10.66 11,800 100
VTP 68.5 69.4 68.7 71 68.6 +900 +1.31% 390,600 8,451,743 512.23 24.25 21,600 6,800
VVS 124.6 129 123.9 129.9 123.9 +4,400 +3.53% 126,100 2,776,725 168.29 8.65 24,800 7,800
YBM 10.3 10.15 10.15 10.15 10.15 -150 -1.46% 1,800 326,571 19.79 6.34 0 0
YEG 9.98 9.99 9.94 10 9.94 +10 +0.1% 610,400 1,916,102 116.13 23.67 1,200 88,900
合計 8,631,677,208 523,131.95 39,983,940 91,063,350
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