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

2026/05/12 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 1,901.10
+5.60/+0.30%
売買高（相対取引を含む） 733,300,648 株
（前日比 -23.67%）
値上がり銘柄数 172
値下がり銘柄数 140
変わらず銘柄数 112
総銘柄数 424
売買代金（相対取引を含む） 21,153,443 百万VND
（前日比 -24.63%）
前日終値 1895.50 (05/11) 
始値 1893.36
高値 1906.64
安値 1875.25
年初来高値 1,915.37 (05/08) 
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) 54,265,420 86,834,270 -32,568,850
VNX Allshare 3,084.07 +14.55 +0.47% VNSML 1,394.39 +0.43 +0.03% VN50Growth 1,110.72 +5.79 +0.52%
VN30 2,053.97 +13.46 +0.66% VNALL 1,962.14 +9.35 +0.48% VN Diamond 2,500.42 +12.26 +0.49%
VNMID 2,247.13 +3.34 +0.15% VNFIN Lead 2,978.93 +16.92 +0.57% VNMITECH 910.24 +5.80 +0.64%
VN100 1,988.39 +10.02 +0.51% VNFIN Select 3,061.31 +25.19 +0.83% VNDIVIDEND 1,004.76 +3.51 +0.35%
VNSHINE 887.62 +4.28 +0.48%
産業トレンド
+0.51 +0.20 +0.42 +0.25 +0.44 -0.45
+0.40 -0.01 +0.46 +0.03 -0.01 - -
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（2026/05/12 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 7.14 7.14 7.19 7.26 7.12 0 0.00% 799,400 2,811,323 168.34 7.39 2,800 49,400
AAM 7.15 7 7.13 7.18 6.87 -150 -2.10% 13,900 73,158 4.38 41.67 0 0
AAT 2.89 2.89 2.9 2.91 2.88 0 0.00% 12,200 204,667 12.26 8.63 0 400
ABR 13.1 13.2 13.05 13.2 12.65 +100 +0.76% 400 264,000 15.81 17.72 0 0
ABS 2.85 2.8 2.85 2.85 2.8 -50 -1.75% 83,500 224,000 13.41 - 0 0
ABT 56.4 55.3 56.4 56.4 55.3 -1,100 -1.95% 3,900 651,282 39.00 4.91 100 0
ACB 22.75 22.7 22.8 22.85 22.65 -50 -0.22% 10,943,200 116,602,105 6,982.16 7.51 115,400 5,820,260
ACC 12.8 12.95 12.6 13 12.6 +150 +1.17% 1,200 1,359,750 81.42 26.11 0 0
ACG 34 34.4 34 34.4 33.5 +400 +1.18% 2,100 5,187,105 310.61 10.29 0 200
ACL 12.95 13.2 12.8 13.2 12.8 +250 +1.93% 2,700 662,099 39.65 19.33 0 0
ADG 9 0 0 0.00% - 192,425 11.52 - 0 0
ADP 23.5 23.65 23.6 23.65 23.55 +150 +0.64% 6,600 544,892 32.63 7.13 0 0
ADS 8.87 8.94 8.9 9.09 8.85 +70 +0.79% 82,800 682,969 40.90 7.06 0 0
AFX 10.4 10.3 10.5 10.5 9.9 -100 -0.96% 55,600 360,500 21.59 7.62 0 0
AGG 12.15 12.15 12.2 12.25 12.1 0 0.00% 189,000 1,974,716 118.25 5.21 1,600 36,900
AGR 14.65 14.55 14.8 14.8 14.55 -100 -0.68% 243,600 3,321,936 198.92 25.89 20,500 1,000
ANT 33.5 34 33.5 35.35 33.5 +500 +1.49% 5,000 816,126 48.87 5.79 0 0
ANV 23.25 22.95 23.3 23.3 22.85 -300 -1.29% 499,400 6,110,569 365.90 6.11 14,700 97,600
APG 4.86 4.86 4.85 4.92 4.81 0 0.00% 250,100 1,086,803 65.08 202.50 0 11,700
APH 5.7 5.75 5.68 5.79 5.66 +50 +0.88% 63,600 1,402,335 83.97 8.57 2,500 800
ASG 17.1 16.8 16.6 16.8 16 -300 -1.75% 1,200 1,525,182 91.33 19.16 0 100
ASM 6.2 6.14 6.21 6.22 6.14 -60 -0.97% 347,300 2,500,172 149.71 61.40 300 14,200
ASP 7.75 7.7 7.75 7.8 7.4 -50 -0.65% 207,800 287,514 17.22 20.59 1,200 170
AST 72 72 73.5 73.8 72 0 0.00% 4,300 3,240,000 194.01 13.44 0 0
BAF 35.45 35.3 35.45 35.45 35.2 -150 -0.42% 950,400 10,731,964 642.63 70.74 6,600 11,500
BCE 10.85 10.85 10.9 11 10.65 0 0.00% 27,200 379,750 22.74 4.24 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 52 52.1 52.1 52.3 51.8 +100 +0.19% 174,400 53,923,500 3,228.95 16.04 1,000 11,700
BFC 63.4 63.8 63.7 64.3 61.2 +400 +0.63% 177,100 3,647,318 218.40 13.08 14,800 2,300
BHN 29 29 28.55 29.3 28.55 0 0.00% 3,000 6,722,200 402.53 14.38 100 2,410
BIC 23.6 23.2 23.55 23.6 23.2 -400 -1.69% 152,800 4,687,956 280.72 8.52 100 2,100
BID 41.5 41.75 41.55 41.75 41.05 +250 +0.6% 6,207,800 293,141,860 17,553.40 11.06 1,071,500 744,480
BKG 2.53 2.55 2.55 2.56 2.51 +20 +0.79% 30,100 182,603 10.93 18.09 0 0
BMC 13 13.05 13 13.15 12.85 +50 +0.38% 16,200 161,724 9.68 20.52 0 0
BMI 14.45 14.4 14.5 14.5 14.35 -50 -0.35% 66,600 2,167,886 129.81 9.80 100 1,870
BMP 158 161.5 158 162 155 +3,500 +2.22% 377,600 13,220,541 791.65 10.76 155,900 46,200
BRC 12.35 12.35 12.05 12.35 12.05 0 0.00% 1,600 152,831 9.15 7.35 0 100
BSI 35.05 34.95 35.55 35.55 34.95 -100 -0.29% 99,700 8,575,540 513.51 17.37 0 12,000
BSR 27.75 29.1 28.2 29.45 27.55 +1,350 +4.86% 27,100,600 145,712,421 8,725.29 27.98 5,333,210 5,108,860
BTP 8.4 8.4 8.4 8.4 8.31 0 0.00% 17,700 508,079 30.42 11.93 0 0
BTT 40.8 0 0 0.00% - 550,800 32.98 - 0 0
BVH 63.7 66.6 63.4 66.9 63.4 +2,900 +4.55% 1,034,000 49,438,696 2,960.40 17.43 281,400 311,470
BWE 44 43.7 44 44.05 43.5 -300 -0.68% 35,400 9,610,882 575.50 11.68 100 5,400
C32 14.15 13.85 14.15 14.15 13.85 -300 -2.12% 17,400 416,307 24.93 7.94 0 800
C47 9.32 9.64 9.1 9.64 9.1 +320 +3.43% 28,100 350,339 20.98 6.70 0 0
CCC 8.1 8.1 8.1 8.1 8.05 0 0.00% 5,700 332,545 19.91 7.71 0 0
CCI 19 19.5 19.5 19.5 19.5 +500 +2.63% 400 342,052 20.48 8.06 0 0
CCL 4.88 4.88 4.88 4.9 4.83 0 0.00% 77,200 290,757 17.41 11.38 0 0
CDC 20.4 21.8 21 21.8 20.8 +1,400 +6.86% 254,700 1,150,444 68.89 61.58 24,400 3,400
CHP 28.1 27.85 28 28.1 27.8 -250 -0.89% 6,600 4,390,777 262.92 10.01 0 0
CIG 6.3 6.1 6.04 6.29 6.04 -200 -3.17% 1,100 311,344 18.64 2.74 0 0
CII 19.7 19.6 20 20.35 19.45 -100 -0.51% 27,339,500 13,170,912 788.68 100.00 1,091,400 377,150
CKG 7.99 7.98 7.99 8 7.8 -10 -0.13% 63,800 1,291,224 77.32 11.60 1,300 0
CLC 54.7 0 0 0.00% - 1,433,555 85.84 - 0 0
CLL 29.8 29.95 29.8 29.95 29.8 +150 +0.5% 2,300 1,018,300 60.98 10.84 0 0
CLW 44.55 0 0 0.00% - 579,150 34.68 - 0 0
CMG 27 27.05 27 27.35 26.8 +50 +0.19% 226,400 6,299,970 377.24 18.94 5,420 21,000
CMV 7.78 0 0 0.00% - 141,253 8.46 - 0 0
CMX 5.83 5.81 5.88 5.92 5.8 -20 -0.34% 60,300 592,033 35.45 8.80 100 36,900
CNG 22.5 22.35 22.3 22.85 22 -150 -0.67% 10,900 784,469 46.97 14.48 0 300
COM 34.5 0 0 0.00% - 487,162 29.17 - 0 0
CRC 8.48 8.43 8.48 8.5 8.16 -50 -0.59% 1,007,600 899,480 53.86 9.47 32,400 68,900
CRE 7.35 7.6 7.31 7.6 7.31 +250 +3.4% 90,900 3,523,956 211.02 48.10 1,700 5,800
CRV 28 27 27 27 27 -1,000 -3.57% 1,900 18,559,797 1,111.37 39.30 0 0
CSM 11.85 11.75 11.8 11.9 11.7 -100 -0.84% 295,600 1,217,597 72.91 28.59 500 0
CSV 25.85 25.95 25.8 26.05 25.5 +100 +0.39% 182,100 2,867,473 171.70 15.25 1,300 0
CTD 76 73.9 75.3 76.8 73.9 -2,100 -2.76% 1,752,400 8,263,736 494.83 16.21 33,800 584,400
CTF 18.1 18 18.2 18.2 17.5 -100 -0.55% 306,000 1,721,769 103.10 189.47 4,400 11,100
CTG 35.6 35.25 35.65 35.65 35 -350 -0.98% 8,809,000 273,784,798 16,394.30 7.91 557,510 1,225,850
CTI 21.5 21.35 21.5 21.6 21.05 -150 -0.70% 386,600 1,345,050 80.54 9.46 3,900 0
CTR 82.3 82.5 82.3 82.8 82 +200 +0.24% 163,400 9,436,835 565.08 15.74 1,800 5,000
CTS 27.3 27.35 27.3 27.5 27.05 +50 +0.18% 409,200 5,817,166 348.33 10.07 0 52,300
CVT 26.85 0 0 0.00% - 985,150 58.99 - 0 0
D2D 34.55 34.2 34.3 34.6 34.2 -350 -1.01% 80,100 1,034,883 61.97 4.55 0 0
DAH 2.69 2.68 2.72 2.72 2.67 -10 -0.37% 9,000 225,656 13.51 33.09 0 0
DAT 8 8.41 7.54 8.43 7.54 +410 +5.13% 900 582,210 34.86 8.10 0 0
DBC 22.45 22.45 22.65 22.65 22.4 0 0.00% 1,369,000 8,640,257 517.38 5.73 19,200 9,630
DBD 49.4 49.8 49.5 49.8 49.5 +400 +0.81% 3,600 4,705,565 281.77 18.62 700 0
DBT 11.5 11.5 11.55 11.7 11.5 0 0.00% 43,600 252,624 15.13 18.73 0 0
DC4 8.77 8.75 8.77 8.78 8.73 -20 -0.23% 134,600 859,562 51.47 4.31 0 0
DCL 37.8 37.95 37.8 38.1 37.3 +150 +0.4% 911,600 2,771,907 165.98 142.13 0 0
DCM 42.9 43.45 42.6 43.5 42 +550 +1.28% 3,881,600 23,002,430 1,377.39 13.57 1,141,700 411,600
DGC 48.6 47.9 48.6 50.2 47.2 -700 -1.44% 5,487,500 18,191,386 1,089.30 6.48 971,000 2,588,570
DGW 41.5 42.25 41.6 42.3 41.35 +750 +1.81% 1,093,500 9,344,378 559.54 16.95 20,000 106,600
DHA 45.3 45.8 44.85 45.8 44.85 +500 +1.1% 44,400 674,225 40.37 6.14 0 4,300
DHC 36.85 36.25 36.5 36.7 36.05 -600 -1.63% 194,700 3,501,431 209.67 9.09 4,800 49,200
DHG 97.2 97.2 97.4 97.4 96.9 0 0.00% 21,800 12,708,518 760.99 15.41 6,000 0
DHM 6.7 6.6 6.7 6.7 6.6 -100 -1.49% 1,100 227,936 13.65 39.52 0 0
DIG 14.45 14.65 14.45 14.95 14.45 +200 +1.38% 14,794,700 11,667,717 698.67 14.83 994,740 1,414,520
DLG 2.62 2.63 2.62 2.68 2.6 +10 +0.38% 607,400 787,185 47.14 2.16 7,600 14,200
DMC 58.9 0 0 0.00% - 2,045,448 122.48 - 0 0
DPG 41.7 41.1 41.7 42.3 41.1 -600 -1.44% 736,100 4,873,930 291.85 12.82 13,000 117,400
DPM 26.4 26.65 26.7 26.75 26.2 +250 +0.95% 3,465,100 18,120,002 1,085.03 18.68 588,010 280,430
DPR 41.75 42.5 41.7 42.8 41.55 +750 +1.8% 658,000 3,692,652 221.12 12.78 49,900 27,900
DQC 11.2 11.25 11.3 11.3 11 +50 +0.45% 22,900 310,028 18.56 91.46 0 1,000
DRC 12.5 12.55 12.5 12.7 12.4 +50 +0.4% 107,700 1,938,088 116.05 16.36 0 6,500
DRH 2.25 2.19 2.22 2.26 2.17 -60 -2.67% 392,400 270,920 16.22 - 4,000 0
DRL 45.1 45.05 45.1 45.1 45 -50 -0.11% 2,500 427,975 25.63 9.56 0 0
DSC 12.8 13.1 13 13.5 12.9 +300 +2.34% 12,900 3,647,979 218.44 10.33 0 1,000
DSE 22.5 22.45 22.5 22.6 22.25 -50 -0.22% 200,300 7,691,370 460.56 30.01 0 7,400
DSN 38.65 38.65 38.65 38.75 38.65 0 0.00% 4,200 467,008 27.96 6.78 0 0
DTA 3.47 3.48 3.44 3.5 3.43 +10 +0.29% 12,200 62,848 3.76 316.36 0 890
DTL 11.5 0 0 0.00% - 697,256 41.75 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.62 - 0 0
DVP 75.2 75.2 75.2 75.2 74.9 0 0.00% 7,800 3,008,000 180.12 8.90 100 0
DXG 15.7 16.2 15.75 16.5 15.75 +500 +3.18% 33,758,900 18,020,624 1,079.08 75.70 1,871,340 185,610
DXS 7.67 8.2 7.75 8.2 7.7 +530 +6.91% 3,815,900 4,748,646 284.35 13.92 114,800 85,200
DXV 3.91 3.85 3.99 3.99 3.7 -60 -1.53% 8,400 38,115 2.28 46.95 0 0
E1VFVN30 36.26 36.35 36.25 36.39 35.93 +90 +0.25% 839,700 - - - 129,200 697,280
EIB 22.75 22.55 22.9 22.95 22.45 -200 -0.88% 6,210,800 42,004,350 2,515.23 36.97 23,900 135,190
ELC 16.7 16 16.75 17 16 -700 -4.19% 623,300 1,761,083 105.45 12.35 3,400 400
EVE 10.1 10.1 10 10.15 10 0 0.00% 18,700 423,996 25.39 10.81 0 1,800
EVF 13.3 13.3 13.25 13.4 13.1 0 0.00% 2,246,000 10,115,525 605.72 11.84 24,800 42,400
EVG 6.36 6.38 6.39 6.55 6.36 +20 +0.31% 341,000 1,373,294 82.23 17.43 9,100 8,000
FCM 3.19 3.18 3.19 3.19 3.15 -10 -0.31% 8,500 147,001 8.80 8.71 1,500 0
FCN 13.2 13.15 13.15 13.15 12.9 -50 -0.38% 513,300 2,070,323 123.97 65.42 4,500 37,400
FDC 18.9 20.2 20.2 20.2 20 +1,300 +6.88% 55,500 780,326 46.73 3.64 0 0
FIR 5.74 5.6 5.67 5.67 5.39 -140 -2.44% 450,600 395,750 23.70 200.00 16,500 8,800
FIT 4.2 4.17 4.2 4.29 4.16 -30 -0.71% 472,300 1,417,521 84.88 35.34 0 0
FMC 36.2 36 36.3 36.3 35.4 -200 -0.55% 25,800 2,354,000 140.96 6.75 4,500 4,300
FPT 70 70.6 70.1 71.5 70 +600 +0.86% 8,533,300 120,267,603 7,201.65 13.54 890,450 3,320,380
FRT 138 138.3 140 141.8 136.9 +300 +0.22% 393,900 23,552,737 1,410.34 29.72 77,700 177,210
FTS 26.4 26.65 26.6 26.95 26.15 +250 +0.95% 660,800 9,234,172 552.94 22.95 138,300 32,400
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 11.55 0 0 0.00% - - - - 0 0
FUCVREIT 7.45 0 0 0.00% - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.84 13.82 13.85 13.85 13.69 -20 -0.14% 14,600 - - - 400 11,800
FUEFCV50 14.96 15.06 14.96 15.08 14.95 +100 +0.67% 3,600 - - - 0 0
FUEIP100 12.8 13 13 13 13 +200 +1.56% 200 - - - 0 0
FUEKIV30 13.95 13.96 13.8 13.96 13.8 +10 +0.07% 1,700 - - - 400 1,500
FUEKIVFS 17.75 17.74 17.74 17.74 17.74 -10 -0.06% 100 - - - 0 100
FUEKIVND 13.64 13.52 13.52 13.52 13.52 -120 -0.88% 400 - - - 0 0
FUEMAV30 25 25.05 25 25.05 24.5 +50 +0.2% 26,000 - - - 23,500 23,700
FUEMAVND 15.43 15.54 16 16 15.3 +110 +0.71% 1,500 - - - 100 900
FUESSV30 25.66 25.69 25.65 25.69 25.1 +30 +0.12% 8,700 - - - 2,400 2,200
FUESSV50 29.92 30.6 30.89 30.89 30.6 +680 +2.27% 5,700 - - - 2,100 50
FUESSVFL 30.27 30.3 30.33 30.33 30.1 +30 +0.1% 6,200 - - - 0 1,100
FUETCC50 15.11 15.35 15.54 15.7 15.27 +240 +1.59% 7,400 - - - 0 0
FUETPVND 10.98 0 0 0.00% - - - - 0 0
FUEVFVND 36.6 36.6 36.6 36.99 36.48 0 0.00% 190,000 - - - 410,400 98,700
FUEVN100 26.75 26.98 26.76 27 26.61 +230 +0.86% 66,000 - - - 28,700 29,500
GAS 73.6 76.5 73.9 77.1 73.8 +2,900 +3.94% 1,557,500 184,590,656 11,053.33 16.46 284,110 173,140
GDT 18.3 18 18.2 18.25 18 -300 -1.64% 19,300 443,703 26.57 6.15 0 0
GEE 133 124.2 134.1 134.1 124.2 -8,800 -6.62% 1,693,800 45,457,195 2,721.99 13.92 180,900 224,110
GEG 14.25 14.15 14.25 14.3 14.1 -100 -0.70% 643,600 5,869,482 351.47 8.14 300 200
GEL 34.75 35.2 36 36.6 34.95 +450 +1.29% 7,371,800 31,328,000 1,875.93 57.89 596,700 3,000
GEX 34.1 34.5 34.4 34.75 33.75 +400 +1.17% 12,469,100 31,132,764 1,864.24 21.06 3,448,110 624,400
GHC 27 27 26.95 27 26.95 0 0.00% 400 1,286,888 77.06 8.02 200 0
GIL 13 13 13 13.15 12.9 0 0.00% 138,600 1,320,751 79.09 40.88 0 5,610
GMD 79.7 81.6 79.6 82 79.2 +1,900 +2.38% 1,792,800 34,802,001 2,083.95 21.26 349,200 683,500
GMH 7.54 7.54 7.31 7.54 7.3 0 0.00% 600 124,410 7.45 6.98 0 0
GSP 11.2 11.2 11.05 11.25 11.05 0 0.00% 9,800 756,191 45.28 8.60 0 0
GTA 8.4 0 0 0.00% - 82,572 4.94 - 0 0
GVR 34.75 36.3 34.8 36.45 34.2 +1,550 +4.46% 4,448,700 145,200,000 8,694.61 29.04 566,410 64,050
HAG 16.45 16.3 16.45 16.45 16.2 -150 -0.91% 2,966,200 20,658,608 1,237.04 - 42,100 143,400
HAH 56.4 57.7 56.5 57.9 56.4 +1,300 +2.3% 1,053,600 10,867,241 650.73 8.45 30,700 28,200
HAP 6.98 7 6.7 7 6.7 +20 +0.29% 28,400 776,596 46.50 - 0 0
HAR 3.43 3.43 3.46 3.47 3.43 0 0.00% 70,700 328,196 19.65 19.16 0 2,100
HAS 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 61,620 3.69 - 0 100
HAX 10.1 10.1 10.15 10.2 10.05 0 0.00% 173,900 1,085,141 64.98 348.28 0 10,300
HCD 7.95 7.95 7.96 7.96 7.84 0 0.00% 7,000 293,823 17.59 14.67 0 0
HCM 27.55 27.7 27.25 28.25 27.25 +150 +0.54% 6,749,300 29,914,800 1,791.31 18.87 713,100 65,010
HDB 26.9 27.35 26.9 27.45 26.8 +450 +1.67% 12,280,300 136,894,307 8,197.26 7.63 1,598,500 764,700
HDC 18.55 18.75 18.55 19.15 18.55 +200 +1.08% 2,059,000 3,745,398 224.28 5.27 360,200 27,700
HDG 24.85 25.1 24.85 25.2 24.85 +250 +1.01% 719,700 9,286,072 556.05 12.06 17,200 4,200
HHP 13.95 14.4 14.05 14.5 13.95 +450 +3.23% 1,491,400 1,246,383 74.63 28.86 158,700 52,800
HHS 12.8 12.85 12.8 13.25 12.8 +50 +0.39% 2,046,800 5,551,020 332.40 1.46 9,600 237,800
HHV 12.15 12.3 12.2 12.3 12.15 +150 +1.23% 2,706,000 6,730,145 403.00 9.90 1,600 4,500
HID 4.25 4.29 4.3 4.3 4.21 +40 +0.94% 218,100 329,285 19.72 60.42 4,700 4,500
HII 6.31 6.72 6.32 6.75 6.25 +410 +6.5% 505,600 495,015 29.64 9.75 7,100 6,200
HMC 11.4 11.4 11.35 11.4 11.3 0 0.00% 1,900 311,220 18.64 9.97 0 0
HNA 21.7 0 0 0.00% - 5,104,539 305.66 - 0 0
HPA 38 38.35 38.55 38.55 38.2 +350 +0.92% 81,200 10,929,750 654.48 6.56 0 19,600
HPG 27 26.9 27 27.2 26.85 -100 -0.37% 19,170,900 206,470,031 12,363.47 13.63 1,177,660 3,869,880
HPX 4.59 4.62 4.6 4.63 4.59 +30 +0.65% 194,300 1,405,259 84.15 11.91 0 700
HQC 2.49 2.49 2.49 2.52 2.49 0 0.00% 1,227,600 1,435,732 85.97 20.41 100 163,200
HRC 42.1 45 45 45 45 +2,900 +6.89% 15,800 1,359,298 81.40 38.69 0 0
HSG 12.1 12.3 12 12.3 12 +200 +1.65% 3,248,500 7,638,082 457.37 10.82 17,900 80,200
HSL 4.98 5.01 5.03 5.05 4.91 +30 +0.6% 1,017,900 193,222 11.57 - 0 2,300
HT1 14.35 14.3 14.35 14.45 14.2 -50 -0.35% 136,000 5,456,736 326.75 19.94 0 35,800
HTG 41.45 41.6 41.2 41.6 40.7 +150 +0.36% 18,400 1,497,713 89.68 5.56 0 0
HTI 23.7 23.7 23.7 23.9 23.7 0 0.00% 11,300 591,296 35.41 3.55 1,600 0
HTL 21.65 22 22 22 22 +350 +1.62% 100 264,000 15.81 10.62 0 0
HTN 7.94 8.05 8 8.19 7.94 +110 +1.39% 138,900 717,387 42.96 40.45 12,200 2,000
HTV 14.15 13.25 13.3 14 13.25 -900 -6.36% 6,600 173,628 10.40 10.94 0 0
HU1 6.8 0 0 0.00% - 68,000 4.07 - 0 0
HUB 13.3 13.3 13.2 13.3 12.95 0 0.00% 125,500 402,230 24.09 6.07 1,800 108,600
HVH 11.5 11.4 11.5 11.5 11.3 -100 -0.87% 130,600 723,778 43.34 11.84 600 2,600
HVN 21.6 21.6 21.6 21.75 21.6 0 0.00% 434,800 67,208,361 4,024.45 7.32 13,900 14,200
ICT 18 18 18 18.3 18 0 0.00% 7,400 579,330 34.69 18.22 0 0
IDI 6.28 5.92 6.27 6.33 5.92 -360 -5.73% 533,700 1,617,182 96.84 12.62 0 30,800
IJC 10.1 10.05 10.05 10.1 9.99 -50 -0.50% 1,015,600 6,327,285 378.88 7.63 0 160,300
ILB 21.85 21.85 21.95 21.95 21.65 0 0.00% 3,300 834,659 49.98 8.28 0 0
IMP 46.85 46.85 46.85 46.85 46.4 0 0.00% 24,100 7,215,320 432.06 23.71 0 3,800
ITC 11.75 12.1 11.75 12.3 11.75 +350 +2.98% 98,200 1,160,814 69.51 23.68 0 0
ITD 16.15 16.15 16.15 16.15 15.95 0 0.00% 4,900 422,691 25.31 8.77 500 0
JVC 3.83 3.92 3.9 3.93 3.86 +90 +2.35% 177,600 441,001 26.41 8.83 0 100
KBC 32.5 33.25 32.8 33.35 32.05 +750 +2.31% 4,205,900 31,313,346 1,875.05 13.57 1,112,900 1,127,270
KDC 47.7 47.9 47.65 47.9 46.9 +200 +0.42% 470,800 13,881,723 831.24 26.57 9,900 11,610
KDH 23.75 23.6 23.8 24.2 23.55 -150 -0.63% 6,169,400 26,484,272 1,585.88 27.13 34,700 2,296,430
KHG 5.3 5.32 5.33 5.38 5.29 +20 +0.38% 5,144,200 2,390,995 143.17 34.77 421,900 61,000
KHP 10.35 10.45 10.45 10.45 10.3 +100 +0.97% 2,600 630,937 37.78 11.13 0 0
KLB 14 14.2 14.1 14.3 14 +200 +1.43% 246,900 8,212,861 491.79 4.43 5,600 800
KMR 2.72 2.74 2.73 2.74 2.73 +20 +0.74% 600 155,845 9.33 31.14 0 0
KOS 38.7 38.7 38.95 38.95 38.7 0 0.00% 517,400 8,377,828 501.67 439.77 0 0
KSB 15.9 15.75 15.85 15.85 15.7 -150 -0.94% 368,000 1,802,488 107.93 13.40 3,200 7,400
L10 26.85 0 0 0.00% - 262,862 15.74 - 0 0
LAF 16.8 17 16.1 17 16.1 +200 +1.19% 1,200 258,876 15.50 6.79 100 0
LBM 28.05 28.05 28.1 28.7 28.05 0 0.00% 17,900 1,122,000 67.19 7.90 11,600 0
LCG 9.55 9.58 9.59 9.64 9.51 +30 +0.31% 1,179,100 1,979,248 118.52 14.03 0 151,330
LDG 3.19 3.23 3.2 3.24 3.15 +40 +1.25% 970,700 825,639 49.44 8.92 12,200 43,600
LGC 64.8 0 0 0.00% - 13,746,044 823.12 - 0 0
LGL 6.24 6.23 6.24 6.24 6.2 -10 -0.16% 45,300 320,827 19.21 15.69 0 0
LHG 28 27.95 28 28.1 27.95 -50 -0.18% 100,400 1,397,836 83.70 5.47 0 600
LIX 30.7 30.7 30.9 30.95 30.3 0 0.00% 13,900 1,989,360 119.12 11.10 500 200
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 52.8 54.5 52.8 54.7 52.2 +1,700 +3.22% 2,493,500 162,806,874 9,748.91 14.25 814,200 401,200
LSS 8.32 8.29 8.35 8.35 8.29 -30 -0.36% 17,400 746,320 44.69 6.12 0 0
MBB 26 25.9 26 26.1 25.9 -100 -0.38% 11,264,200 208,624,498 12,492.48 7.79 764,210 1,156,070
MCH 126 126 125.1 126.5 125 0 0.00% 441,900 163,102,081 9,766.59 22.67 20,100 2,600
MCM 28.5 28.75 28.45 28.9 28.1 +250 +0.88% 76,500 3,162,500 189.37 16.29 0 0
MCP 27.1 27.15 27.1 27.15 27.05 +50 +0.18% 17,000 539,420 32.30 58.26 0 0
MDG 36.3 37 36.3 37 36.3 +700 +1.93% 1,000 382,017 22.88 8.87 0 0
MHC 9.74 9.74 9.68 9.77 9.68 0 0.00% 15,200 423,458 25.36 2.58 0 0
MIG 17.35 17.45 17.4 17.5 17.2 +100 +0.58% 103,600 3,690,735 221.00 11.24 2,000 21,600
MSB 13.5 13.4 13.5 13.55 13.25 -100 -0.74% 8,968,900 41,808,000 2,503.47 7.43 639,200 11,437,110
MSH 36.3 36.1 36.35 36.4 35.95 -200 -0.55% 160,400 4,062,009 243.23 6.62 0 58,500
MSN 77.5 77.7 77.7 78 76.6 +200 +0.26% 6,062,900 118,142,223 7,074.38 28.67 361,500 1,284,750
MWG 83.5 83.8 83.5 84.3 82.6 +300 +0.36% 4,934,800 123,053,892 7,368.50 17.55 176,740 242,180
NAB 12.5 12.5 12.5 12.6 12.4 0 0.00% 1,521,500 21,446,081 1,284.20 5.13 46,700 71,100
NAF 50.1 49.75 50.2 50.3 49.45 -350 -0.70% 570,800 3,043,804 182.26 19.39 0 134,900
NBB 17.95 17.9 17.3 17.9 17.3 -50 -0.28% 49,300 1,792,860 107.36 201.12 0 300
NCT 92.4 91.9 92.4 92.5 91.8 -500 -0.54% 10,000 2,404,631 143.99 6.80 1,000 2,400
NHA 12.6 12.65 12.6 12.9 12.6 +50 +0.4% 52,900 819,580 49.08 7.48 0 4,500
NHH 10.45 10.4 10.45 10.5 10.3 -50 -0.48% 21,200 1,174,826 70.35 8.09 700 0
NHT 15.65 15.45 15.7 15.7 15.3 -200 -1.28% 77,700 370,857 22.21 7.69 0 0
NKG 13.8 13.85 13.75 13.95 13.75 +50 +0.36% 2,640,800 6,198,857 371.19 30.64 48,300 11,100
NLG 26.4 26.8 26.4 26.95 26.4 +400 +1.52% 2,199,800 13,000,610 778.48 19.66 811,500 366,900
NNC 44.8 44.75 44.3 44.8 44.1 -50 -0.11% 21,700 980,920 58.74 7.29 1,500 400
NO1 5.35 5.43 5.35 5.43 5.34 +80 +1.5% 44,300 130,320 7.80 17.08 400 9,700
NSC 77 0 0 0.00% - 1,353,238 81.03 - 0 0
NT2 23.1 22.95 23.25 23.25 22.8 -150 -0.65% 411,900 6,606,755 395.61 5.99 8,600 48,500
NTC 139.2 139.5 139.1 140 138.6 +300 +0.22% 3,800 3,347,997 200.48 10.40 0 0
NTL 15.9 15.9 16.05 16.1 15.85 0 0.00% 205,000 1,939,480 116.14 119.55 13,500 41,500
NVL 16.8 16.3 16.8 17.25 16.2 -500 -2.98% 26,976,000 36,381,902 2,178.56 18.80 634,750 3,531,600
NVT 7.61 7.69 7.6 7.72 7.6 +80 +1.05% 3,200 695,945 41.67 39.64 0 0
OCB 11.55 11.4 11.55 11.55 11.4 -150 -1.30% 1,125,300 30,358,796 1,817.89 7.63 28,000 203,400
OGC 2.94 2.91 2.94 2.97 2.9 -30 -1.02% 140,000 873,000 52.28 12.99 5,700 3,100
OPC 23 22.9 22.8 22.9 22.8 -100 -0.43% 600 1,466,765 87.83 14.89 0 0
ORS 13.6 13.45 13.6 13.6 13.45 -150 -1.10% 1,237,500 8,391,871 502.51 38.21 44,600 0
PAC 22.1 21.9 22 22.2 21.9 -200 -0.90% 252,800 1,526,590 91.41 14.42 4,310 2,800
PAN 32.8 32.65 32.8 32.8 32.3 -150 -0.46% 598,900 6,820,414 408.41 10.65 19,700 112,900
PC1 18.65 18.1 18.4 18.55 18.05 -550 -2.95% 7,606,600 7,444,265 445.76 8.10 1,160,300 3,062,000
PDN 106.3 0 0 0.00% - 5,906,647 353.69 - 0 0
PDR 16.35 16.5 16.3 16.7 16.25 +150 +0.92% 9,784,200 16,463,855 985.86 30.90 90,400 189,200
PDV 9.19 9.19 9.24 9.24 9.17 0 0.00% 36,500 728,904 43.65 7.32 0 0
PET 47.8 47.8 47.3 48.1 46 0 0.00% 1,445,900 5,101,318 305.47 20.75 0 0
PGC 13.5 13.55 13.6 13.65 13.5 +50 +0.37% 16,600 817,597 48.96 11.24 0 7,000
PGD 22.5 23.7 22.55 23.9 22.55 +1,200 +5.33% 4,400 2,346,236 140.49 15.01 100 400
PGI 19.5 19.2 19.2 19.2 19.2 -300 -1.54% 4,800 2,129,218 127.50 8.67 4,000 0
PGV 23.55 23.6 23.5 23.85 23.45 +50 +0.21% 15,600 26,513,846 1,587.66 7.13 0 600
PHC 4.96 4.97 4.96 5 4.9 +10 +0.2% 27,700 251,889 15.08 11.37 0 0
PHR 62.7 64.8 62.8 64.8 62.6 +2,100 +3.35% 353,300 8,780,348 525.77 19.98 60,300 13,400
PIT 7.96 7.96 7.96 7.96 7.96 0 0.00% 1,200 113,113 6.77 - 0 0
PJT 8.35 8.91 8.5 8.91 8.5 +560 +6.71% 300 221,706 13.28 11.91 0 0
PLP 4.3 4.3 4.26 4.35 4.26 0 0.00% 31,100 386,999 23.17 10.46 0 1,100
PLX 36.8 37.8 37.2 37.9 37 +1,000 +2.72% 1,738,800 48,028,386 2,875.95 25.68 188,920 152,900
PMG 6.79 6.78 6.78 6.78 6.78 -10 -0.15% 400 314,160 18.81 15.20 0 0
PNC 29 0 0 0.00% - 313,181 18.75 - 0 0
PNJ 69.1 69.5 69.2 69.5 68.2 +400 +0.58% 644,500 35,564,676 2,129.62 9.08 53,600 125,500
POW 13.95 14.05 14 14.3 13.95 +100 +0.72% 10,575,500 43,103,232 2,581.03 16.13 1,183,640 1,003,090
PPC 9.75 9.72 9.75 9.79 9.7 -30 -0.31% 313,700 3,116,359 186.61 18.87 180 123,500
PTB 51 51.4 51.3 51.7 51 +400 +0.78% 98,000 4,128,761 247.23 6.92 3,200 23,520
PTC 6.96 6.98 6.98 6.98 6.98 +20 +0.29% 400 224,698 13.45 4.60 0 0
PTL 2.65 2.62 2.52 2.65 2.52 -30 -1.13% 28,900 262,000 15.69 - 0 0
PVD 31.35 31.85 31.9 31.9 30.95 +500 +1.59% 3,195,200 17,704,778 1,060.17 20.67 695,400 673,530
PVP 17.75 18.2 17.85 18.25 17.6 +450 +2.54% 850,300 1,887,385 113.02 10.28 62,900 25,900
PVT 22.7 22.6 22.7 23 22.4 -100 -0.44% 4,783,200 10,620,446 635.95 10.89 154,600 1,089,080
QCG 13.55 13.55 13.3 13.65 13.3 0 0.00% 118,400 3,728,000 223.23 21.75 0 11,600
QNP 33.8 0 0 0.00% - 1,365,856 81.79 - 0 0
RAL 85.6 85.5 85.6 85.7 85.1 -100 -0.12% 8,000 2,013,304 120.56 5.58 0 0
REE 61.1 61.2 61.5 61.9 60.9 +100 +0.16% 595,100 33,149,478 1,985.00 13.11 38,400 0
RYG 10.05 10.45 10.05 10.5 9.55 +400 +3.98% 97,400 470,250 28.16 12.59 2,600 0
S4A 32 34.1 34 34.1 34 +2,100 +6.56% 1,000 1,439,020 86.17 9.88 0 0
SAB 47.6 47 47.7 47.75 46.55 -600 -1.26% 656,300 60,280,431 3,609.61 14.04 85,700 276,900
SAM 6.55 6.64 6.55 6.7 6.55 +90 +1.37% 22,100 2,522,941 151.07 26.45 1,000 2,350
SAV 15.3 15 14.45 15 14.3 -300 -1.96% 2,000 390,502 23.38 40.21 0 0
SBA 28.4 28.2 28.3 28.35 28.2 -200 -0.70% 5,500 1,705,769 102.14 10.06 0 0
SBG 11.9 11.95 11.85 12 11.75 +50 +0.42% 51,200 597,500 35.78 15.58 0 500
SBT 20.4 20.2 20.4 20.4 20.2 -200 -0.98% 579,700 18,309,584 1,096.38 24.28 19,000 34,950
SBV 6.85 0 0 0.00% - 196,527 11.77 - 0 0
SC5 15.95 16 16 16 16 +50 +0.31% 300 239,736 14.36 5.83 0 0
SCR 5.66 5.68 5.7 5.81 5.67 +20 +0.35% 1,046,300 2,445,780 146.45 32.09 30,700 77,200
SCS 51.9 52.1 52 52.4 51.9 +200 +0.39% 82,400 5,318,211 318.46 7.33 4,790 17,700
SFC 18 0 0 0.00% - 203,246 12.17 - 0 0
SFG 11 11 11 11 11 0 0.00% 15,800 526,871 31.55 16.44 0 0
SFI 28 28 28 28 28 0 0.00% 1,900 680,737 40.76 7.23 0 500
SGN 52.8 53.5 52.5 53.5 52.5 +700 +1.33% 2,600 1,792,175 107.32 10.13 0 0
SGR 15.2 14.95 15.1 15.1 14.8 -250 -1.64% 263,900 1,044,631 62.55 12.70 0 10,500
SGT 15.3 15.25 15.3 15.3 14.75 -50 -0.33% 5,400 2,257,049 135.15 6.78 0 320
SHA 3.93 3.9 3.92 3.97 3.9 -30 -0.76% 2,000 136,963 8.20 8.18 0 0
SHB 14.15 14 14.1 14.15 13.95 -150 -1.06% 45,001,700 67,111,854 4,018.67 5.38 448,820 459,710
SHI 14.7 14.75 14.7 14.95 14.4 +50 +0.34% 202,900 2,506,756 150.11 49.83 13,200 1,600
SHP 34.3 34.05 34.05 34.05 34.05 -250 -0.73% 3,500 3,446,076 206.35 12.02 0 0
SIP 59.5 58.8 59.6 59.7 58.5 -700 -1.18% 407,700 14,236,241 852.47 11.83 9,330 120,100
SJD 13.95 13.95 14 14 13.95 0 0.00% 29,000 962,531 57.64 5.99 2,700 0
SJS 57 56.8 57 57.4 56.5 -200 -0.35% 15,300 16,896,570 1,011.77 46.56 4,000 600
SKG 9.5 9.4 9.4 9.51 9.19 -100 -1.05% 101,500 625,078 37.43 13.04 1,800 9,800
SMA 8.85 9.37 9.37 9.37 9.37 +520 +5.88% 300 190,706 11.42 14.55 0 0
SMB 39.8 39.95 39.7 39.95 39.45 +150 +0.38% 15,200 1,192,374 71.40 7.79 0 200
SMC 11.9 11.75 11.85 12 11.7 -150 -1.26% 258,900 864,880 51.79 4.80 500 3,000
SPM 9.03 0 0 0.00% - 124,343 7.45 - 0 0
SRC 54.9 53 53 53 53 -1,900 -3.46% 3,300 1,487,359 89.06 60.43 0 0
SRF 7.08 7.3 7.08 7.3 6.8 +220 +3.11% 37,500 246,643 14.77 12.35 0 6,400
SSB 16.7 16.55 16.7 16.7 16.55 -150 -0.90% 1,957,200 47,084,750 2,819.45 8.80 51,800 23,200
SSC 28.6 0 0 0.00% - 379,573 22.73 - 0 0
SSI 28.3 28.05 28.3 28.4 28.05 -250 -0.88% 12,398,600 69,875,292 4,184.15 13.66 413,410 1,443,000
ST8 3.19 3.18 3.19 3.2 3.12 -10 -0.31% 24,400 81,792 4.90 - 600 1,000
STB 72.2 76.8 72.3 76.8 71.9 +4,600 +6.37% 6,934,600 144,784,567 8,669.73 24.38 1,103,400 1,194,200
STG 38 35.35 35.35 35.35 35.35 -2,650 -6.97% 500 3,473,256 207.98 11.83 0 0
STK 13.2 13.2 13.2 13.2 13.2 0 0.00% 2,500 1,849,625 110.76 36.97 70 600
SVC 16.7 16.8 16.8 16.8 16.8 +100 +0.6% 900 1,566,899 93.83 3.50 0 0
SVD 3.55 3.58 3.51 3.58 3.5 +30 +0.85% 2,700 98,829 5.92 77.83 0 0
SVT 10.8 10.75 10.75 10.8 10.7 -50 -0.46% 23,200 186,093 11.14 6.93 100 0
SZC 25.7 25.85 26 26.05 25.7 +150 +0.58% 468,200 4,652,635 278.60 14.65 1,300 20,500
SZL 53 53.5 52.6 53.6 52.6 +500 +0.94% 6,400 1,492,786 89.39 13.00 0 0
TAL 42.65 43 42.65 43.35 42.3 +350 +0.82% 119,200 15,480,000 926.95 22.18 5,000 10,200
TBC 33.45 32.7 33.4 33.6 32.7 -750 -2.24% 3,800 2,076,450 124.34 10.80 300 0
TCB 33.8 33.8 33.8 33.85 33.65 0 0.00% 9,674,900 239,514,926 14,342.21 9.46 511,200 2,551,300
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 16.6 16.8 16.8 17.2 16.7 +200 +1.2% 6,669,500 15,323,435 917.57 13.13 326,000 170,700
TCI 11.1 11.15 11.1 11.45 11.1 +50 +0.45% 191,100 1,289,174 77.20 110.40 8,000 0
TCL 34.65 34.65 34.65 34.8 34.4 0 0.00% 54,400 1,044,990 62.57 7.94 0 700
TCM 22.7 22.7 22.65 22.8 22.5 0 0.00% 490,700 2,543,280 152.29 10.50 0 0
TCO 15.85 15.1 15.7 15.7 14.95 -750 -4.73% 266,300 472,941 28.32 12.67 7,400 113,700
TCR 2.47 2.46 2.47 2.6 2.4 -10 -0.40% 2,900 25,499 1.53 55.91 0 0
TCT 19 19 19 19.1 19 0 0.00% 2,600 242,972 14.55 9.53 0 0
TCX 50.3 50.4 50.3 50.9 50.2 +100 +0.2% 412,000 116,503,808 6,976.28 18.58 17,900 67,200
TDC 11 11 10.9 11 10.8 0 0.00% 36,600 1,399,508 83.80 5.20 0 3,300
TDG 2.61 2.62 2.6 2.64 2.59 +10 +0.38% 47,700 63,433 3.80 11.10 0 0
TDH 4 4 4 4.07 3.98 0 0.00% 57,100 450,611 26.98 4.15 800 5,100
TDM 57.2 57 56.1 57 56.1 -200 -0.35% 9,400 6,332,700 379.20 32.61 100 0
TDP 29.85 29 28.35 29 28.35 -850 -2.85% 188,800 2,717,288 162.71 26.48 0 22,300
TDW 49 49 49 49 49 0 0.00% 600 416,500 24.94 6.89 0 0
TEG 6.53 6.5 6.7 6.7 6.5 -30 -0.46% 88,600 785,243 47.02 35.14 0 0
THG 43.65 43.55 43.65 43.65 43.5 -100 -0.23% 13,300 1,355,707 81.18 9.20 0 0
TIP 18.15 18.1 18.15 18.25 18.1 -50 -0.28% 59,200 1,176,642 70.46 5.45 200 0
TIX 41 0 0 0.00% - 1,230,000 73.65 - 0 0
TLD 8.4 8.48 8.35 8.48 8.35 +80 +0.95% 360,200 659,247 39.48 9.95 12,500 3,800
TLG 50.2 50 50.2 50.7 49.9 -200 -0.40% 66,600 4,826,417 289.01 12.52 2,200 25,240
TLH 4.61 4.55 4.61 4.62 4.55 -60 -1.30% 187,600 511,056 30.60 101.11 0 0
TMP 46.15 46.15 46.5 46.5 46.15 0 0.00% 5,800 3,230,500 193.44 10.18 0 0
TMS 39.8 40.7 39.7 40.7 39.7 +900 +2.26% 6,800 7,029,809 420.95 19.62 0 0
TMT 11.65 11.95 11.5 12.4 11.5 +300 +2.58% 18,100 440,692 26.39 7.01 0 2,800
TN1 14.2 14.2 14.25 14.25 14.2 0 0.00% 1,500 853,356 51.10 3.20 0 0
TNC 32 0 0 0.00% - 616,000 36.89 - 0 0
TNH 10.05 10.05 10.1 10.15 10 0 0.00% 109,800 1,665,807 99.75 - 2,000 900
TNI 4.86 4.9 4.9 4.9 4.86 +40 +0.82% 1,557,900 257,250 15.40 5.88 0 0
TNT 10.05 10.35 10.35 10.35 10.25 +300 +2.99% 6,900 527,850 31.61 38.62 0 0
TPB 15.75 15.8 15.8 15.85 15.5 +50 +0.32% 11,282,100 43,829,941 2,624.55 5.92 259,700 3,140,910
TPC 11.05 10.35 10.35 10.35 10.35 -700 -6.33% 100 174,055 10.42 29.66 0 0
TRA 80 80 79.9 80.5 78.3 0 0.00% 8,700 3,316,043 198.57 15.30 600 0
TRC 73.4 74.1 73.4 74.4 73.4 +700 +0.95% 10,400 2,223,000 133.11 8.70 0 0
TSA 15.3 15.3 15.3 15.3 15.2 0 0.00% 74,200 618,502 37.04 21.73 0 2,300
TSC 2.33 2.34 2.36 2.36 2.29 +10 +0.43% 249,400 460,650 27.58 - 0 0
TTA 10.7 10.7 10.7 10.7 10.45 0 0.00% 278,400 1,910,582 114.41 10.24 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TTF 2.54 2.49 2.54 2.57 2.49 -50 -1.97% 1,063,900 979,896 58.68 92.22 10,200 29,500
TV2 32.55 32.85 32.1 33.05 32.1 +300 +0.92% 185,900 2,218,235 132.83 23.45 18,800 13,900
TVB 7.59 7.72 7.59 7.75 7.55 +130 +1.71% 89,000 842,418 50.44 40.42 1,100 2,100
TVS 13.3 13.3 13.1 13.55 13.05 0 0.00% 22,800 2,985,051 178.75 8.87 0 3,000
TVT 16.45 0 0 0.00% - 345,450 20.69 - 0 0
TYA 18.45 18.45 18.25 18.45 18.25 0 0.00% 3,800 113,014 6.77 4.92 0 0
UIC 66.3 0 0 0.00% - 550,290 32.95 - 0 0
VAB 10.15 10.2 10.2 10.2 10.15 +50 +0.49% 238,300 8,326,879 498.62 4.84 0 65,000
VCA 7 0 0 0.00% - 106,311 6.37 - 0 0
VCB 60.3 59.9 60.3 60.5 59.5 -400 -0.66% 6,549,200 500,504,938 29,970.36 15.54 347,500 1,793,840
VCF 299.9 0 0 0.00% - 7,971,083 477.31 - 0 0
VCG 21.8 22 21.9 22.05 21.85 +200 +0.92% 3,404,200 14,222,303 851.63 3.88 54,000 11,300
VCI 25.7 25.5 25.7 25.9 25.4 -200 -0.78% 6,732,300 29,264,614 1,752.37 13.75 50,400 1,066,100
VCK 34.3 34.15 34.3 34.5 34 -150 -0.44% 2,133,500 51,970,348 3,112.00 12.45 85,300 72,000
VDP 53 0 0 0.00% - 1,170,420 70.09 - 0 0
VDS 13.7 13.65 13.75 13.85 13.45 -50 -0.36% 578,600 3,712,800 222.32 12.95 0 42,600
VFG 50.2 48.7 50 50 48.7 -1,500 -2.99% 9,000 2,031,404 121.64 6.33 100 100
VGC 45.1 44.2 45.1 45.1 43.9 -900 -2.00% 942,700 19,817,070 1,186.65 14.12 50,000 189,200
VHC 61 61.3 61 61.5 60.5 +300 +0.49% 760,800 13,758,979 823.89 9.70 5,600 40,700
VHM 161 160.2 159 163 156.6 -800 -0.50% 6,467,100 658,007,403 39,401.64 15.71 1,514,880 2,480,090
VIB 15.95 16 16.05 16.1 15.95 +50 +0.31% 2,263,500 54,464,091 3,261.32 7.48 48,700 13,100
VIC 223 222 222 225.6 215.1 -1,000 -0.45% 4,023,400 1,716,835,201 102,804.50 155.03 1,348,970 461,820
VID 4.9 4.85 4.75 4.85 4.75 -50 -1.02% 1,000 198,055 11.86 440.91 0 0
VIP 11.4 11.4 11.4 11.5 11.35 0 0.00% 92,500 780,569 46.74 11.86 1,000 7,200
VIX 19.35 19.05 19.4 19.5 18.8 -300 -1.55% 38,021,700 3,587,885 214.84 5.39 2,632,280 2,129,200
VJC 170.5 175 170 175 169.4 +4,500 +2.64% 1,271,400 103,531,983 6,199.52 46.94 93,100 183,070
VMD 14.4 15.05 14.35 15.05 14.35 +650 +4.51% 5,100 232,376 13.91 5.48 0 0
VND 16.45 16.4 16.4 16.65 16.35 -50 -0.30% 6,997,300 24,965,718 1,494.95 12.35 371,300 2,528,630
VNE 2.99 3 2.99 3.12 2.96 +10 +0.33% 802,800 246,399 14.75 - 0 7,500
VNG 6.8 0 0 0.00% - 661,481 39.61 - 0 0
VNL 18.95 18.8 18.95 18.95 18.5 -150 -0.79% 11,200 265,841 15.92 4.97 0 0
VNM 60.6 60.1 60.6 60.7 59.9 -500 -0.83% 4,102,800 125,606,322 7,521.34 14.92 321,600 1,166,530
VNS 7.71 7.8 7.8 7.8 7.72 +90 +1.17% 600 529,302 31.69 13.81 0 0
VOS 12.35 12.4 12.35 12.5 12.3 +50 +0.4% 758,900 1,736,000 103.95 5.70 0 34,600
VPB 27.8 27.85 27.75 27.9 27.5 +50 +0.18% 14,565,400 220,959,772 13,231.12 9.21 2,122,320 421,860
VPD 24.05 24.05 24.05 24.05 24.05 0 0.00% 100 2,563,481 153.50 9.77 0 0
VPG 3.54 3.6 3.54 3.6 3.47 +60 +1.69% 186,800 318,297 19.06 - 0 0
VPH 4.15 4.18 4.18 4.2 4.1 +30 +0.72% 150,600 398,596 23.87 - 5,000 900
VPI 60.1 62 60 62.1 58.9 +1,900 +3.16% 7,502,600 19,843,074 1,188.21 50.78 476,500 360,100
VPL 89 89.5 88 89.8 86.3 +500 +0.56% 718,900 160,500,384 9,610.80 144.82 119,010 46,300
VPS 8.85 8.85 8.85 8.85 8.7 0 0.00% 2,200 216,478 12.96 9.25 0 0
VPX 27.65 28.2 27.75 28.55 27.75 +550 +1.99% 1,067,200 52,875,000 3,166.17 12.25 95,600 259,100
VRC 13 12.8 13 13 12.5 -200 -1.54% 43,200 640,000 38.32 1,066.67 0 0
VRE 33.6 35.45 33.3 35.6 33.2 +1,850 +5.51% 12,470,600 80,553,688 4,823.57 12.50 5,392,520 1,947,700
VSC 22.6 22.05 22.75 22.75 21.95 -550 -2.43% 7,074,400 8,254,866 494.30 24.02 1,100 7,500
VSH 43.45 43.4 43.2 43.4 43 -50 -0.12% 5,000 10,252,870 613.94 11.89 0 0
VSI 26.5 26 26 26 26 -500 -1.89% 500 343,200 20.55 10.56 0 0
VTB 13.9 13.45 13.55 13.55 13.45 -450 -3.24% 20,700 145,321 8.70 9.32 200 0
VTO 11.95 12 12 12.1 11.95 +50 +0.42% 125,800 958,400 57.39 10.49 0 4,500
VTP 63.2 64.2 64 64.2 63.6 +1,000 +1.58% 221,400 7,818,471 468.17 22.43 900 2,500
VVS 111.4 111.9 110.7 112.2 110.7 +500 +0.45% 39,600 2,408,648 144.23 7.50 14,400 5,200
YBM 10.3 9.95 9.95 9.95 9.95 -350 -3.40% 500 320,137 19.17 6.22 0 0
YEG 9.81 9.84 9.81 9.86 9.8 +30 +0.31% 500,800 1,887,332 113.01 23.32 300 3,900
合計 8,820,906,173 528,197.97 54,265,420 86,834,270
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