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

2026/04/29 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 1,854.10
-21.74/-1.16%
売買高（相対取引を含む） 722,302,348 株
（前日比 +14.70%）
値上がり銘柄数 169
値下がり銘柄数 144
変わらず銘柄数 111
総銘柄数 424
売買代金（相対取引を含む） 21,063,429 百万VND
（前日比 +8.45%）
前日終値 1875.84 (04/28) 
始値 1878.96
高値 1881.18
安値 1838.80
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) 72,168,990 99,132,330 -26,963,340
VNX Allshare 3,010.16 -25.11 -0.83% VNSML 1,407.28 +5.06 +0.36% VN50Growth 1,082.17 -9.81 -0.9%
VN30 2,022.75 -18.65 -0.91% VNALL 1,913.70 -16.26 -0.84% VN Diamond 2,498.86 -6.97 -0.28%
VNMID 2,194.26 +12.19 +0.56% VNFIN Lead 2,887.15 -13.05 -0.45% VNMITECH 905.61 +5.63 +0.63%
VN100 1,936.31 -16.36 -0.84% VNFIN Select 2,950.33 -5.00 -0.17% VNDIVIDEND 1,000.19 8.46 0.85%
VNSHINE 883.47 +2.92 +0.33%
産業トレンド
+0.16 +0.55 -0.16 +0.02 -0.59 +0.51
-0.17 +0.41 +0.57 -0.24 +0.21 - -
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（2026/04/29 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 6.99 7.31 7.04 7.41 6.92 +320 +4.58% 2,647,000 2,878,259 171.32 7.57 298,000 130,900
AAM 6.5 6.5 6.5 6.84 6.5 0 0.00% 2,700 67,933 4.04 38.69 100 100
AAT 2.91 2.9 2.9 2.9 2.87 -10 -0.34% 21,500 205,375 12.22 8.66 0 0
ABR 14.45 0 0 0.00% - 289,000 17.20 - 0 0
ABS 2.93 2.9 2.91 2.94 2.86 -30 -1.02% 48,900 232,000 13.81 - 0 0
ABT 60 59.8 59 60 59 -200 -0.33% 10,000 704,280 41.92 5.31 0 700
ACB 23.5 23.5 23.5 23.55 23.3 0 0.00% 8,936,800 120,711,430 7,185.20 7.78 4,643,800 9,308,440
ACC 12.75 12.7 12.6 12.75 12.2 -50 -0.39% 3,900 1,333,500 79.37 25.60 0 0
ACG 33.8 33.5 33.8 33.8 33.5 -300 -0.89% 2,200 5,051,396 300.68 10.02 700 0
ACL 13.2 0 0 0.00% - 662,099 39.41 - 0 0
ADG 8.9 8.95 8.37 8.95 8.31 +50 +0.56% 2,100 191,356 11.39 10.18 0 0
ADP 22.85 22.85 22.85 22.9 22.7 0 0.00% 1,000 526,461 31.34 6.88 0 0
ADS 9.13 9.09 9.1 9.1 9 -40 -0.44% 71,200 694,428 41.34 7.18 0 4,400
AFX 10.65 10.7 10.85 10.9 10.65 +50 +0.47% 34,300 374,500 22.29 7.91 0 0
AGG 12.4 12.6 12.35 12.6 12.35 +200 +1.61% 135,300 2,047,854 121.90 5.40 0 12,500
AGR 14.45 14.5 14.45 14.55 14.4 +50 +0.35% 122,100 3,310,521 197.05 25.80 400 7,500
ANT 35 35.9 36.7 36.7 35.2 +900 +2.57% 4,000 861,733 51.29 6.11 0 0
ANV 24.3 23.9 24.3 24.4 23.5 -400 -1.65% 720,100 6,363,512 378.78 6.37 153,700 31,600
APG 4.79 4.89 4.8 4.99 4.78 +100 +2.09% 224,800 1,093,511 65.09 203.75 4,700 9,700
APH 5.47 5.83 5.51 5.85 5.48 +360 +6.58% 644,700 1,421,845 84.63 8.69 600 6,200
ASG 17.15 0 0 0.00% - 1,556,957 92.68 - 0 0
ASM 5.59 5.63 5.6 5.67 5.59 +40 +0.72% 182,900 2,292,503 136.46 56.30 500 0
ASP 5.75 5.7 5.84 5.84 5.69 -50 -0.87% 87,400 212,835 12.67 15.24 2,300 0
AST 71.2 70.8 71.2 72.6 69.1 -400 -0.56% 14,600 3,186,000 189.64 13.21 2,900 7,500
BAF 36.25 36.05 36.3 36.3 35.9 -200 -0.55% 1,107,900 10,959,980 652.38 72.24 0 99,400
BCE 10.85 10.85 10.75 10.9 10.55 0 0.00% 17,900 379,750 22.60 4.24 0 0
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BCM 53.6 53.2 53.6 53.8 52.8 -400 -0.75% 445,800 55,062,000 3,277.50 16.37 38,000 122,300
BFC 63.2 67.6 63.2 67.6 63.2 +4,400 +6.96% 794,200 3,864,556 230.03 13.86 32,500 32,500
BHN 30 30.05 30.1 30.1 30 +50 +0.17% 1,600 6,965,590 414.62 14.91 0 300
BIC 24.5 23.95 23.6 24.05 23.6 -550 -2.24% 107,100 4,839,506 288.07 8.79 2,100 0
BID 40.15 40.1 40.2 40.35 39.7 -50 -0.12% 6,693,000 281,556,613 16,759.32 10.63 202,100 2,649,760
BKG 2.5 2.52 2.52 2.55 2.5 +20 +0.8% 133,500 180,455 10.74 17.87 0 0
BMC 13.2 13.2 13.25 13.3 13.15 0 0.00% 24,700 163,583 9.74 20.75 0 0
BMI 15.1 15.1 15.1 15.2 15.05 0 0.00% 72,300 2,273,269 135.31 10.28 400 900
BMP 145.4 145.6 147 147 144.8 +200 +0.14% 106,400 11,918,953 709.46 9.70 36,200 2,100
BRC 12.4 11.8 12 12 11.8 -600 -4.84% 19,400 146,025 8.69 7.02 3,000 0
BSI 35.2 35.05 35 35.4 34.8 -150 -0.43% 130,600 8,600,076 511.91 17.42 3,200 26,400
BSR 23.4 23.6 23.2 23.9 23.15 +200 +0.85% 9,691,400 118,172,273 7,034.06 22.69 3,477,100 2,872,900
BTP 8.4 8.37 8.4 8.5 8.37 -30 -0.36% 30,900 506,264 30.13 11.89 16,000 0
BTT 43.45 0 0 0.00% - 586,575 34.92 - 0 0
BVH 71 70.5 70.1 70.9 69.2 -500 -0.70% 483,300 52,333,755 3,115.10 18.45 152,600 92,850
BWE 42.8 43.5 43 43.5 42.95 +700 +1.64% 196,400 9,566,896 569.46 11.63 1,300 33,510
C32 12.75 13.6 12.8 13.6 12.65 +850 +6.67% 270,300 408,793 24.33 7.79 800 100
C47 9.09 9.15 9.05 9.15 9.03 +60 +0.66% 17,600 332,532 19.79 6.36 0 0
CCC 8 8.15 8 8.15 8 +150 +1.88% 30,300 334,598 19.92 7.76 0 0
CCI 19 0 0 0.00% - 333,281 19.84 - 0 0
CCL 4.96 4.96 4.95 4.96 4.92 0 0.00% 15,800 295,524 17.59 11.56 0 0
CDC 17.7 18.8 18.4 18.8 18.15 +1,100 +6.21% 401,300 992,126 59.06 53.11 32,600 3,400
CHP 28 28.3 27.95 28.3 27.95 +300 +1.07% 15,000 4,461,724 265.58 10.18 0 0
CIG 6.4 6.59 6.37 6.59 6.28 +190 +2.97% 37,400 336,353 20.02 2.96 0 0
CII 19 19.3 19.1 19.65 18.9 +300 +1.58% 22,465,000 12,969,316 771.98 98.47 727,100 818,680
CKG 8.67 8.61 8.65 8.7 8.6 -60 -0.69% 22,900 1,393,163 82.93 12.51 200 1,000
CLC 55.6 55 55 55 55 -600 -1.08% 1,500 1,441,417 85.80 7.92 0 0
CLL 30 30 30 30 29.95 0 0.00% 13,400 1,020,000 60.71 10.86 0 0
CLW 47.8 47 47 47 47 -800 -1.67% 100 611,000 36.37 10.75 0 0
CMG 27.65 27.8 27.65 27.8 27.5 +150 +0.54% 116,200 6,474,645 385.40 19.47 5,500 13,800
CMV 8.1 0 0 0.00% - 147,063 8.75 - 0 0
CMX 5.97 5.97 5.93 6.07 5.93 0 0.00% 78,700 608,337 36.21 9.05 0 300
CNG 23.35 23.15 23.4 23.4 22 -200 -0.86% 7,000 812,549 48.37 14.99 1,100 400
COM 34.5 0 0 0.00% - 487,162 29.00 - 0 0
CRC 9.12 9 8.99 9.1 8.97 -120 -1.32% 1,469,900 960,299 57.16 10.11 2,900 9,900
CRE 7.6 7.67 7.6 7.79 7.51 +70 +0.92% 166,600 3,556,414 211.69 48.54 2,600 1,200
CRV 28 0 0 0.00% - 19,247,197 1,145.67 - 0 0
CSM 12.3 12.25 12.15 12.35 12.1 -50 -0.41% 194,900 1,269,409 75.56 29.81 3,400 6,000
CSV 26.15 25.95 26.15 26.15 25.85 -200 -0.76% 594,800 2,867,473 170.68 15.25 25,900 1,400
CTD 86 86.8 86 88.6 86 +800 +0.93% 920,700 9,706,255 577.75 19.04 2,300 12,280
CTF 18.8 18.35 18.55 18.55 18.25 -450 -2.39% 379,100 1,755,248 104.48 193.16 5,100 5,900
CTG 34.8 34.95 35 35.1 34.75 +150 +0.43% 6,648,700 271,454,715 16,158.02 7.85 531,600 2,041,280
CTI 21.45 21.5 21.3 21.6 21.15 +50 +0.23% 192,400 1,354,500 80.62 9.53 29,700 3,800
CTR 87.3 85.9 87.2 87.2 85 -1,400 -1.60% 293,300 9,825,747 584.87 16.38 5,900 42,700
CTS 25.9 26.1 25.75 26.3 25.75 +200 +0.77% 370,600 5,551,299 330.43 9.61 69,600 19,500
CVT 26.6 26.7 24.75 26.7 24.75 +100 +0.38% 900 979,647 58.31 19.60 0 0
D2D 34.95 34.9 35 35.3 34.9 -50 -0.14% 46,800 1,056,065 62.86 4.64 1,000 18,100
DAH 2.77 2.71 2.72 2.8 2.71 -60 -2.17% 138,600 228,182 13.58 33.46 0 0
DAT 8.57 8.43 8.1 8.43 8.1 -140 -1.63% 1,400 583,595 34.74 8.12 0 0
DBC 22.5 22.6 22.6 22.7 22.1 +100 +0.44% 2,059,400 8,697,987 517.74 5.77 37,000 53,300
DBD 49.75 49.9 49.6 50 49.6 +150 +0.3% 33,500 4,715,014 280.66 18.66 24,900 0
DBT 11.4 11.4 11.5 11.5 11.3 0 0.00% 5,400 250,427 14.91 18.57 0 0
DC4 8.8 8.85 8.8 8.88 8.78 +50 +0.57% 170,600 869,386 51.75 4.36 1,200 0
DCL 36.9 37.3 36.9 37.5 36.75 +400 +1.08% 448,300 2,724,430 162.17 139.70 0 0
DCM 40.35 42.7 40.85 42.95 40.35 +2,350 +5.82% 3,723,300 22,605,380 1,345.56 13.33 1,706,500 550,300
DGC 52.3 53.6 52.5 54 52.5 +1,300 +2.49% 1,358,600 20,356,123 1,211.67 7.25 280,500 141,740
DGW 43 43.45 42.9 43.7 42.6 +450 +1.05% 798,500 9,609,780 572.01 17.44 262,700 45,900
DHA 45.2 45.05 45.55 45.55 44.95 -150 -0.33% 38,700 663,184 39.48 6.04 1,600 800
DHC 36 35.8 35.75 36.05 35 -200 -0.56% 219,600 3,457,965 205.83 8.98 3,400 87,200
DHG 99.7 100 99.8 100 99.5 +300 +0.3% 24,800 13,074,607 778.25 15.85 1,000 100
DHM 7.24 7.2 7 7.2 6.95 -40 -0.55% 5,900 248,657 14.80 43.11 0 0
DIG 14.1 14.7 14.1 14.9 14.1 +600 +4.26% 15,546,200 11,707,539 696.88 14.88 2,875,230 497,200
DLG 2.76 2.76 2.75 2.79 2.71 0 0.00% 547,000 826,095 49.17 2.27 0 137,400
DMC 59 58 58 59 58 -1,000 -1.69% 1,000 2,014,193 119.89 11.94 0 0
DPG 44.55 44.75 44.15 45.8 44.15 +200 +0.45% 973,900 5,306,773 315.88 13.95 22,900 39,800
DPM 25.65 26.5 25.65 26.8 25.5 +850 +3.31% 5,017,400 18,018,013 1,072.50 18.57 1,018,800 1,700,500
DPR 40.65 41.2 40.95 41.35 40.65 +550 +1.35% 360,500 3,579,700 213.08 12.39 93,700 24,800
DQC 11.8 12.2 12 12.2 11.6 +400 +3.39% 129,100 336,208 20.01 99.19 200 1,500
DRC 12.9 12.9 12.8 13 12.8 0 0.00% 128,800 1,992,138 118.58 16.82 0 0
DRH 2.38 2.39 2.39 2.45 2.36 +10 +0.42% 281,700 295,662 17.60 - 35,900 15,900
DRL 45.45 45.45 45.45 45.45 45.45 0 0.00% 12,000 431,775 25.70 9.65 0 0
DSC 12.95 13 13 13 12.75 +50 +0.39% 9,900 3,620,132 215.48 10.25 0 1,800
DSE 23.5 22.95 22.4 23 22.4 -550 -2.34% 602,000 7,862,670 468.02 30.68 64,300 31,900
DSN 38.55 38.25 38.25 38.8 38.05 -300 -0.78% 3,800 462,175 27.51 6.71 0 100
DTA 3.56 3.56 3.47 3.56 3.4 0 0.00% 9,400 64,293 3.83 323.64 0 0
DTL 11.3 11.4 11.4 11.4 11.4 +100 +0.88% 1,500 691,193 41.14 - 0 0
DTT 16.5 0 0 0.00% - 134,505 8.01 - 0 0
DVP 73.9 73.8 73.9 73.9 73.7 -100 -0.14% 4,000 2,952,000 175.71 8.73 0 0
DXG 14.9 15.35 14.95 15.55 14.9 +450 +3.02% 25,111,800 17,075,097 1,016.37 71.73 1,521,000 1,435,100
DXS 7.2 7.36 7.23 7.45 7.2 +160 +2.22% 2,283,800 4,262,199 253.70 12.50 263,100 144,500
DXV 3.8 3.94 3.94 3.94 3.94 +140 +3.68% 100 39,006 2.32 48.05 0 0
E1VFVN30 35.8 35.87 35.8 35.89 35.75 +70 +0.2% 190,800 - - - 74,400 91,300
EIB 21.85 21.75 21.85 21.9 21.6 -100 -0.46% 9,045,100 40,514,173 2,411.56 35.66 121,800 334,400
ELC 17.3 17.6 17.2 17.6 17.15 +300 +1.73% 378,300 1,937,191 115.31 13.58 7,300 500
EVE 10.35 10.3 10.2 10.35 10.2 -50 -0.48% 11,900 432,392 25.74 11.03 600 2,100
EVF 13 13 13 13.1 12.8 0 0.00% 3,157,300 9,887,355 588.53 11.58 299,910 55,200
EVG 6.68 6.67 6.68 6.79 6.62 -10 -0.15% 321,000 1,435,716 85.46 18.22 3,200 69,300
FCM 3.2 3.2 3.2 3.23 3.16 0 0.00% 38,500 147,925 8.81 8.77 2,000 4,000
FCN 13.2 13.15 13.2 13.25 13.05 -50 -0.38% 468,700 2,070,323 123.23 65.42 34,500 65,200
FDC 17.6 18.8 18.3 18.8 17.6 +1,200 +6.82% 1,200 726,244 43.23 3.39 0 0
FIR 5.16 5.23 5.2 5.23 5.05 +70 +1.36% 647,900 369,602 22.00 186.79 5,400 2,000
FIT 4.14 4.16 4.16 4.2 4.14 +20 +0.48% 245,800 1,414,121 84.17 35.25 0 0
FMC 38.25 38.25 38.25 38.35 38.2 0 0.00% 14,200 2,501,125 148.88 7.17 0 0
FPT 74.4 75.5 73.4 75.5 73.4 +1,100 +1.48% 9,163,000 128,614,788 7,655.64 14.47 1,449,840 3,058,640
FRT 147.5 149 146.4 149 145 +1,500 +1.02% 325,200 25,374,966 1,510.41 32.02 110,600 127,700
FTS 26 26.05 26 26.35 25.7 +50 +0.19% 458,100 9,026,273 537.28 22.44 116,700 30,400
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 7.29 7.3 7.3 7.3 7.3 +10 +0.14% 200 - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.12 14.01 14.12 14.12 13.85 -110 -0.78% 16,600 - - - 400 3,200
FUEFCV50 14.89 14.99 15 15 14.99 +100 +0.67% 2,200 - - - 0 0
FUEIP100 12.8 12.99 12.9 12.99 12.9 +190 +1.48% 400 - - - 0 0
FUEKIV30 13.79 13.66 14.18 14.18 13.64 -130 -0.94% 1,200 - - - 0 200
FUEKIVFS 17.43 17.2 17.2 17.2 17.2 -230 -1.32% 100 - - - 100 0
FUEKIVND 13.69 13.59 13.47 13.59 13.47 -100 -0.73% 400 - - - 400 0
FUEMAV30 24.68 24.47 23.05 24.68 23.05 -210 -0.85% 67,800 - - - 50,200 67,300
FUEMAVND 15.45 15.51 14.46 15.51 14.46 +60 +0.39% 61,400 - - - 54,900 50,300
FUESSV30 25.25 25.2 25.3 25.5 25 -50 -0.20% 10,700 - - - 0 2,800
FUESSV50 29.95 30.04 30.5 32.04 29.96 +90 +0.3% 6,100 - - - 400 200
FUESSVFL 29.75 29.6 29.7 29.9 29.5 -150 -0.50% 23,300 - - - 9,300 0
FUETCC50 14.94 14.95 15.06 15.06 14.94 +10 +0.07% 4,800 - - - 0 100
FUETPVND 11.16 0 0 0.00% - - - - 0 0
FUEVFVND 36.9 36.82 36.9 37.95 36.4 -80 -0.22% 146,000 - - - 7,900 4,500
FUEVN100 26.29 26.41 26.3 28.01 26.25 +120 +0.46% 36,100 - - - 3,000 1,400
GAS 73.5 75.2 73.5 75.4 73 +1,700 +2.31% 1,268,600 181,453,822 10,800.82 16.18 473,500 127,100
GDT 18.9 18.9 18.85 18.9 18.7 0 0.00% 19,000 465,889 27.73 6.46 0 100
GEE 177 174.9 178.2 178.2 172.7 -2,100 -1.19% 386,600 64,013,392 3,810.32 19.61 17,140 38,400
GEG 14.25 14.3 14.3 14.45 14.25 +50 +0.35% 341,000 5,931,703 353.08 8.23 300 8,200
GEL 32.35 32.15 32.4 32.5 31.75 -200 -0.62% 3,008,700 28,613,500 1,703.18 52.88 800 15,500
GEX 39 39.1 39.2 39.55 38.9 +100 +0.26% 7,064,600 35,283,799 2,100.23 23.87 2,130,800 1,183,780
GHC 27.2 27.15 27.05 27.15 27 -50 -0.18% 11,600 1,294,037 77.03 8.06 0 0
GIL 13.05 13.5 13 13.5 13 +450 +3.45% 111,700 1,371,549 81.64 42.45 0 400
GMD 75 75.3 74.9 75.8 74.5 +300 +0.4% 821,700 32,115,082 1,911.61 19.61 407,100 33,400
GMH 7.46 7.48 7.46 7.48 7.46 +20 +0.27% 1,100 123,420 7.35 6.93 0 0
GSP 11.15 11.2 11.2 11.2 11 +50 +0.45% 80,100 756,191 45.01 8.60 0 0
GTA 9 0 0 0.00% - 88,470 5.27 - 0 0
GVR 33 33.7 32.85 34.3 32.5 +700 +2.12% 4,047,300 134,800,000 8,023.81 26.96 695,600 21,220
HAG 16.2 16.3 16.2 16.3 16.05 +100 +0.62% 3,864,700 20,658,608 1,229.68 - 0 432,000
HAH 54.7 55.1 55.4 55.4 54.4 +400 +0.73% 278,500 10,377,556 617.71 8.07 21,000 47,200
HAP 7.1 6.85 6.9 7 6.8 -250 -3.52% 6,800 759,955 45.24 - 0 100
HAR 3.5 3.5 3.5 3.53 3.45 0 0.00% 26,900 334,894 19.93 19.55 0 0
HAS 7.5 0 0 0.00% - 58,500 3.48 - 0 0
HAX 10.2 10.25 10.2 10.25 10.1 +50 +0.49% 255,700 1,101,257 65.55 353.45 8,600 200
HCD 7.87 8.04 7.87 8.05 7.86 +170 +2.16% 69,000 297,149 17.69 14.83 0 0
HCM 26.75 26.75 26.8 27.05 26.6 0 0.00% 3,340,300 28,888,841 1,719.57 18.22 95,500 632,800
HDB 26.6 26.6 26.55 26.6 26.2 0 0.00% 10,196,800 133,140,350 7,925.02 7.42 414,100 1,865,600
HDC 18.55 19.1 18.55 19.2 18.45 +550 +2.96% 3,177,500 3,815,312 227.10 5.37 1,084,700 58,810
HDG 25.55 25.9 26.1 26.1 25.55 +350 +1.37% 1,794,000 9,582,043 570.36 12.44 71,400 710,600
HHP 12.75 13.2 12.7 13.2 12.6 +450 +3.53% 1,250,500 1,142,517 68.01 26.45 106,000 42,000
HHS 13.3 13 13.25 13.5 13 -300 -2.26% 3,450,900 5,615,818 334.27 1.48 154,700 144,200
HHV 12.5 12.5 12.5 12.65 12.5 0 0.00% 4,614,300 6,839,579 407.12 10.06 350,600 101,400
HID 4.73 4.56 4.73 4.75 4.54 -170 -3.59% 889,500 350,009 20.83 64.23 17,600 9,700
HII 5.38 5.75 5.3 5.75 5.26 +370 +6.88% 1,146,500 423,562 25.21 8.35 9,400 3,000
HMC 11.85 11.9 11.9 11.9 11.9 +50 +0.42% 100 324,870 19.34 10.40 0 0
HNA 21.55 0 0 0.00% - 5,069,254 301.74 - 0 0
HPA 37.05 37 37.05 37.15 36.8 -50 -0.13% 65,000 10,545,000 627.68 6.33 0 10,810
HPG 27.75 27.75 27.65 27.9 27.6 0 0.00% 17,239,200 212,994,177 12,678.22 14.06 2,355,200 2,098,740
HPX 4.86 4.87 4.8 4.9 4.76 +10 +0.21% 493,000 1,481,301 88.17 12.55 51,500 500
HQC 2.56 2.61 2.57 2.62 2.56 +50 +1.95% 2,437,400 1,504,924 89.58 21.39 473,700 25,500
HRC 42 39.2 39.2 39.2 39.2 -2,800 -6.67% 100 1,184,100 70.48 33.71 0 0
HSG 16.05 15.95 16.15 16.15 15.95 -100 -0.62% 3,812,300 9,904,668 589.56 14.03 1,077,500 92,000
HSL 5.29 5.18 5.29 5.29 5.06 -110 -2.08% 139,700 199,779 11.89 - 5,800 5,520
HT1 14.75 14.8 15 15 14.6 +50 +0.34% 281,000 5,647,531 336.16 20.64 0 37,500
HTG 42.1 42.1 42.1 42.2 42.05 0 0.00% 2,600 1,515,714 90.22 5.62 0 0
HTI 23.95 23.95 23.8 24 23.8 0 0.00% 9,900 597,533 35.57 3.59 0 0
HTL 22 0 0 0.00% - 264,000 15.71 - 0 0
HTN 8.5 8.71 8.8 8.8 8.56 +210 +2.47% 409,900 776,204 46.20 43.77 15,000 15,000
HTV 13.4 0 0 0.00% - 175,594 10.45 - 0 0
HU1 6.8 0 0 0.00% - 68,000 4.05 - 0 0
HUB 13.7 13.8 13.8 13.8 13.8 +100 +0.73% 1,200 417,352 24.84 6.30 0 700
HVH 11.7 11.65 11.7 11.75 11.55 -50 -0.43% 109,200 739,651 44.03 12.10 0 0
HVN 22.4 22.6 22.5 22.8 22.4 +200 +0.89% 401,500 70,319,860 4,185.71 7.66 10,000 44,200
ICT 17.8 17.8 17.8 17.8 17.8 0 0.00% 9,300 572,893 34.10 18.02 0 0
IDI 6.45 6.39 6.45 6.49 6.38 -60 -0.93% 493,300 1,745,573 103.90 13.62 0 95,400
IJC 10.05 10.15 10.1 10.15 10 +100 +1% 1,150,900 6,390,243 380.37 7.70 0 56,800
ILB 21.9 21.6 21.55 21.7 21.55 -300 -1.37% 700 825,109 49.11 8.18 0 0
IMP 47.5 50.8 47 50.8 46.6 +3,300 +6.95% 31,100 7,823,655 465.69 25.71 8,500 8,000
ITC 12.55 12.3 12.5 12.5 11.8 -250 -1.99% 352,000 1,180,001 70.24 24.07 0 0
ITD 16.35 16.35 16 16.35 16 0 0.00% 200 427,925 25.47 8.88 0 0
JVC 4.22 4.17 4.22 4.27 4.17 -50 -1.18% 196,900 469,126 27.92 9.39 1,100 0
KBC 34 33.9 34.3 34.3 33.75 -100 -0.29% 2,170,500 31,925,486 1,900.33 13.84 433,700 201,900
KDC 41.6 43.8 38.7 43.8 38.7 +2,200 +5.29% 2,645,900 12,693,517 755.57 24.29 79,600 68,890
KDH 25.4 25.4 25.5 25.55 25.25 0 0.00% 7,454,800 28,504,258 1,696.68 29.20 875,000 1,481,600
KHG 5.41 5.43 5.39 5.48 5.35 +20 +0.37% 5,757,700 2,440,433 145.26 35.49 760,700 128,400
KHP 10.35 10.4 10.35 10.4 10.35 +50 +0.48% 3,300 627,918 37.38 11.08 0 0
KLB 14.4 14.65 14.4 14.65 14.35 +250 +1.74% 175,800 8,473,128 504.35 4.57 7,900 0
KMR 2.77 2.74 2.77 2.81 2.74 -30 -1.08% 11,200 155,845 9.28 31.14 0 0
KOS 38.1 38.1 38.1 38.1 36.8 0 0.00% 326,800 8,247,939 490.95 432.95 9,200 20,100
KSB 16 16.1 16 16.1 15.9 +100 +0.63% 477,900 1,842,544 109.68 13.70 0 44,400
L10 26.85 0 0 0.00% - 262,862 15.65 - 0 0
LAF 17.2 17.1 17.1 17.1 17 -100 -0.58% 700 260,399 15.50 6.83 0 0
LBM 29.2 29.2 29.1 29.2 29 0 0.00% 25,000 1,168,000 69.52 8.22 20,000 0
LCG 9.95 9.95 9.95 10.05 9.92 0 0.00% 1,490,500 2,055,691 122.36 14.57 81,400 67,300
LDG 3.4 3.42 3.42 3.42 3.38 +20 +0.59% 706,100 874,206 52.04 9.45 17,900 146,300
LGC 60.7 64.8 64.8 64.8 64.8 +4,100 +6.75% 100 13,746,044 818.22 25.02 0 0
LGL 6.32 6.29 6.31 6.36 6.16 -30 -0.47% 87,900 323,917 19.28 15.84 4,900 0
LHG 28.2 28.45 28.2 28.45 28.2 +250 +0.89% 22,300 1,422,842 84.69 5.57 1,000 0
LIX 31.1 31 31.1 31.1 30.2 -100 -0.32% 18,600 2,008,800 119.57 11.20 400 0
LM8 13.55 0 0 0.00% - 127,217 7.57 - 0 0
LPB 45.6 47.3 45.6 47.45 45.3 +1,700 +3.73% 1,345,800 141,298,443 8,410.62 12.37 118,400 239,700
LSS 8.45 8.4 8.45 8.45 8.37 -50 -0.59% 142,500 756,223 45.01 6.20 0 0
MBB 26 26.05 26 26.15 25.85 +50 +0.19% 13,290,000 209,832,748 12,490.04 7.83 1,136,430 1,382,000
MCH 139.5 137 137.7 138 135 -2,500 -1.79% 218,500 177,341,152 10,556.02 24.65 5,500 179,860
MCM 28.1 28.5 28.1 28.5 27.95 +400 +1.42% 23,700 3,135,000 186.61 16.15 100 200
MCP 27 27 27 27 26.85 0 0.00% 24,200 536,440 31.93 57.94 0 0
MDG 33.3 34.7 33.7 34.7 33.7 +1,400 +4.2% 4,200 358,270 21.33 8.32 300 0
MHC 10.05 9.9 9.6 10.1 9.4 -150 -1.49% 11,600 430,414 25.62 2.62 0 100
MIG 17.6 17.6 17.5 17.65 17.4 0 0.00% 32,000 3,722,461 221.58 11.33 100 6,400
MSB 12.5 12.5 12.5 12.6 12.5 0 0.00% 5,034,100 39,000,000 2,321.43 6.93 1,713,100 320,100
MSH 37.9 37.3 38.1 38.1 37.25 -600 -1.58% 113,600 4,197,034 249.82 6.84 36,800 22,500
MSN 77.4 76.8 77 77.4 76.1 -600 -0.78% 4,028,900 116,773,780 6,950.82 28.34 309,500 1,169,350
MWG 85.6 84 85 85.7 84 -1,600 -1.87% 4,897,200 123,347,576 7,342.12 17.60 1,982,650 1,970,730
NAB 14.05 14.1 14.1 14.2 14 +50 +0.36% 1,522,500 24,191,179 1,439.95 5.78 156,850 31,000
NAF 49.9 49.35 49.9 50.2 49.3 -550 -1.10% 526,900 3,019,331 179.72 19.23 47,900 55,600
NBB 18 17.8 17.6 17.8 17.5 -200 -1.11% 19,100 1,782,844 106.12 200.00 0 0
NCT 94 93.1 94 94 93.1 -900 -0.96% 6,200 2,436,030 145.00 6.88 1,000 700
NHA 12.9 12.95 12.7 13.15 12.7 +50 +0.39% 116,200 839,017 49.94 7.65 8,900 1,500
NHH 10.1 10.5 10.15 10.6 10.05 +400 +3.96% 109,000 1,186,122 70.60 8.16 0 0
NHT 14.65 15.2 15.05 15.6 14.8 +550 +3.75% 55,100 364,856 21.72 7.56 500 400
NKG 14.3 14.35 14.3 14.45 14.25 +50 +0.35% 2,679,300 6,422,642 382.30 31.75 68,200 54,800
NLG 27.55 27.75 27.35 28.15 27.35 +200 +0.73% 1,954,500 13,461,452 801.28 20.36 384,400 350,200
NNC 44.9 44.75 43.9 44.85 43.9 -150 -0.33% 35,900 980,920 58.39 7.29 800 900
NO1 5.59 5.6 5.65 5.65 5.53 +10 +0.18% 28,500 134,400 8.00 17.61 0 0
NSC 76.5 0 0 0.00% - 1,344,450 80.03 - 0 0
NT2 24.1 24.2 24.1 24.4 24.1 +100 +0.41% 296,500 6,966,600 414.68 6.32 26,100 70,600
NTC 141.2 141.3 141.2 141.6 140 +100 +0.07% 3,900 3,391,197 201.86 10.54 0 0
NTL 16.05 16.6 16.05 16.6 15.95 +550 +3.43% 1,336,500 2,024,866 120.53 124.81 120,900 57,100
NVL 20.5 20.5 20.5 21 20.2 0 0.00% 25,648,100 45,756,380 2,723.59 23.64 422,810 5,553,630
NVT 7.7 7.9 7.9 7.9 7.9 +200 +2.6% 100 714,950 42.56 40.72 0 100
OCB 11.25 11.25 11.25 11.35 11.15 0 0.00% 650,900 29,959,338 1,783.29 7.53 68,200 68,500
OGC 2.98 3 3.03 3.03 2.95 +20 +0.67% 131,500 900,000 53.57 13.39 0 7,800
OPC 23.65 22.7 23.5 23.5 22.7 -950 -4.02% 700 1,453,955 86.54 14.76 0 0
ORS 13.15 13.15 13.15 13.25 13.05 0 0.00% 802,600 8,204,691 488.37 37.36 2,700 97,500
PAC 22.7 22.65 22.8 22.85 22.5 -50 -0.22% 291,500 1,578,871 93.98 14.91 4,020 20,600
PAN 31.6 31.5 31.35 31.6 31.3 -100 -0.32% 368,900 6,580,185 391.68 10.27 115,000 22,900
PC1 20.9 19.55 19.45 20.15 19.45 -1,350 -6.46% 41,889,900 8,040,628 478.61 8.75 2,594,730 14,491,840
PDN 105 105.5 103.4 105.5 103.2 +500 +0.48% 700 5,862,194 348.94 14.35 0 0
PDR 16.2 16.45 16.05 16.6 16 +250 +1.54% 11,759,800 16,413,964 977.02 30.81 795,500 357,600
PDV 9.33 9.33 9.35 9.35 9.33 0 0.00% 14,400 740,008 44.05 7.43 0 0
PET 47 46.8 47.1 47.9 46.4 -200 -0.43% 431,000 4,994,596 297.30 20.31 0 0
PGC 13.6 13.55 13.6 13.6 13.45 -50 -0.37% 27,900 817,597 48.67 11.24 1,000 1,500
PGD 23.7 23.35 23.4 24.4 23.25 -350 -1.48% 3,200 2,311,587 137.59 14.79 0 0
PGI 19.5 19.35 18.8 19.35 18.8 -150 -0.77% 4,900 2,145,853 127.73 8.74 0 0
PGV 24 23.95 24.05 24.4 23.65 -50 -0.21% 3,300 26,907,060 1,601.61 7.23 0 1,400
PHC 4.91 5 4.91 5.02 4.91 +90 +1.83% 10,600 253,410 15.08 11.44 200 0
PHR 61.2 61.4 61.2 62 60.7 +200 +0.33% 126,700 8,319,651 495.22 18.93 3,800 5,400
PIT 7.6 7.6 7.6 7.6 7.6 0 0.00% 100 107,998 6.43 - 0 0
PJT 8.6 8.6 8.6 8.6 8.6 0 0.00% 200 213,992 12.74 11.50 0 0
PLP 4.45 4.58 4.6 4.6 4.5 +130 +2.92% 41,100 412,199 24.54 11.14 0 400
PLX 36.95 37.15 37 37.45 36.25 +200 +0.54% 3,564,100 47,202,502 2,809.67 25.24 824,750 367,700
PMG 6.82 6.82 6.83 6.83 6.82 0 0.00% 800 316,013 18.81 15.29 0 0
PNC 26.8 28.55 28.55 28.55 28.55 +1,750 +6.53% 100 308,321 18.35 151.06 0 0
PNJ 67 67.3 67.5 69 67 +300 +0.45% 2,045,300 22,959,335 1,366.63 8.80 79,840 150,000
POW 12.65 12.65 12.6 12.75 12.55 0 0.00% 4,984,200 38,808,248 2,310.01 14.52 874,200 334,530
PPC 9.96 9.9 9.99 9.99 9.85 -60 -0.60% 251,800 3,174,069 188.93 19.22 0 90,600
PTB 50 50.1 49.35 50.3 49.35 +100 +0.2% 108,700 4,024,337 239.54 6.74 34,000 3,000
PTC 7.3 6.8 6.79 7.7 6.79 -500 -6.85% 8,800 218,903 13.03 4.48 0 700
PTL 2.8 2.82 2.8 2.89 2.8 +20 +0.71% 46,600 282,000 16.79 - 0 0
PVD 30.5 31 30 31.25 29.9 +500 +1.64% 2,151,900 17,232,280 1,025.73 20.12 663,300 43,600
PVP 17.7 18 17.6 18.15 17.45 +300 +1.69% 707,400 1,866,644 111.11 10.17 100,400 35,800
PVT 21.55 22 21.5 22.05 20.9 +450 +2.09% 5,834,800 10,338,487 615.39 10.60 607,600 1,258,500
QCG 13.5 13.8 13.45 13.8 13.3 +300 +2.22% 338,000 3,796,782 226.00 22.15 55,200 3,800
QNP 33 33 33 33 33 0 0.00% 500 1,333,528 79.38 9.35 0 0
RAL 87 87.1 87 87.1 87 +100 +0.11% 200 2,050,980 122.08 5.68 0 0
REE 60 60.3 60 61.4 60 +300 +0.5% 934,100 32,661,986 1,944.17 12.91 0 44,100
RYG 10.6 10.5 10.55 10.55 10.45 -100 -0.94% 130,000 472,500 28.13 12.65 0 0
S4A 33 33 33 33 33 0 0.00% 1,100 1,392,600 82.89 9.56 0 0
SAB 48.5 47.5 48 48.5 47.5 -1,000 -2.06% 590,700 60,921,713 3,626.29 14.19 26,400 181,800
SAM 6.77 6.76 6.77 6.85 6.71 -10 -0.15% 90,800 2,568,536 152.89 26.93 300 700
SAV 15.7 15.7 14.9 15.7 14.9 0 0.00% 2,900 408,725 24.33 42.09 0 0
SBA 28.35 28 28.35 28.35 28 -350 -1.23% 29,300 1,693,671 100.81 9.99 0 0
SBG 12.25 11.9 12.2 12.3 11.7 -350 -2.86% 65,000 595,000 35.42 15.51 2,100 2,000
SBT 20.5 20.35 20.5 20.5 20.35 -150 -0.73% 446,700 17,841,332 1,061.98 24.46 18,100 35,700
SBV 6.99 6.9 6.55 6.9 6.55 -90 -1.29% 300 197,961 11.78 - 0 0
SC5 17.15 0 0 0.00% - 256,967 15.30 - 0 0
SCR 6.03 6.05 5.98 6.09 5.97 +20 +0.33% 1,899,100 2,605,100 155.07 34.18 422,700 46,700
SCS 52.3 52.5 52.7 52.7 52 +200 +0.38% 75,300 5,359,042 318.99 7.38 5,700 29,900
SFC 18 0 0 0.00% - 203,246 12.10 - 0 0
SFG 11 10.95 10.95 10.95 10.6 -50 -0.45% 600 524,476 31.22 16.37 0 0
SFI 29 0 0 0.00% - 705,049 41.97 - 0 0
SGN 52.9 53.9 52.3 54.5 52.3 +1,000 +1.89% 12,300 1,805,574 107.47 10.21 1,500 0
SGR 15.25 15.2 15.25 15.25 15.05 -50 -0.33% 69,100 1,062,100 63.22 12.91 100 900
SGT 15.4 15.3 15 15.3 14.7 -100 -0.65% 1,000 2,264,449 134.79 6.80 0 0
SHA 3.98 0 0 0.00% - 139,772 8.32 - 0 0
SHB 14.45 14.55 14.55 14.6 14.35 +100 +0.69% 41,650,500 69,748,391 4,151.69 5.59 953,600 1,571,550
SHI 14.15 14.15 14.15 14.15 14.15 0 0.00% 323,100 2,404,786 143.14 47.80 0 0
SHP 34.45 34.15 34.45 34.45 34 -300 -0.87% 1,800 3,456,197 205.73 12.05 0 0
SIP 60.7 60.7 60.3 60.7 59.3 0 0.00% 141,300 14,696,256 874.78 12.21 4,900 2,600
SJD 14 14 14 14 13.95 0 0.00% 29,600 965,981 57.50 6.01 700 1,000
SJS 56.5 57.7 57.5 58 56.6 +1,200 +2.12% 28,000 17,164,298 1,021.68 47.30 600 1,600
SKG 9.56 9.55 9.46 9.56 9.3 -10 -0.10% 61,100 635,053 37.80 13.25 2,900 1,600
SMA 9.5 0 0 0.00% - 193,352 11.51 - 0 0
SMB 40.2 40 40.2 40.2 39.9 -200 -0.50% 5,600 1,193,866 71.06 7.80 0 0
SMC 12.85 12.7 12.9 12.9 12.55 -150 -1.17% 279,100 934,807 55.64 5.19 21,000 2,400
SPM 8.51 9.1 8.13 9.1 8.13 +590 +6.93% 200 125,307 7.46 - 0 0
SRC 53 52.5 52 52.5 52 -500 -0.94% 12,300 1,473,327 87.70 59.86 0 0
SRF 7.04 7.04 6.78 7.04 6.75 0 0.00% 14,400 237,859 14.16 11.91 0 0
SSB 16.65 16.7 16.55 16.7 16.5 +50 +0.3% 1,809,600 47,511,500 2,828.07 8.88 39,800 200
SSC 28.6 0 0 0.00% - 379,573 22.59 - 0 0
SSI 27.65 27.65 27.7 27.9 27.65 0 0.00% 12,241,100 68,878,853 4,099.93 13.47 1,016,300 1,149,830
ST8 3.28 3.29 3.28 3.3 3.26 +10 +0.3% 36,400 84,622 5.04 - 0 0
STB 68.1 67.5 67.8 68.9 67.3 -600 -0.88% 4,951,500 127,252,061 7,574.53 21.43 1,262,500 1,579,000
STG 36.1 0 0 0.00% - 3,546,946 211.13 - 0 0
STK 13.25 13.15 13 13.8 13 -100 -0.75% 35,900 1,842,619 109.68 36.83 2,700 400
SVC 16.9 17 16.9 17 16.9 +100 +0.59% 3,600 1,585,552 94.38 3.54 0 0
SVD 3.34 0 0 0.00% - 92,204 5.49 - 0 0
SVT 10.95 10.85 10.9 10.9 10.8 -100 -0.91% 3,100 187,824 11.18 7.00 0 100
SZC 27.2 27.2 27.1 27.3 27 0 0.00% 595,900 4,895,615 291.41 15.42 8,400 11,100
SZL 51.3 51.8 51.5 51.8 51.3 +500 +0.97% 3,900 1,445,352 86.03 12.59 0 0
TAL 44.8 45.1 45.4 45.4 44 +300 +0.67% 197,000 16,236,000 966.43 23.26 12,900 42,600
TBC 33 33.05 33.05 33.05 33.05 +50 +0.15% 400 2,098,675 124.92 10.92 0 0
TCB 34.6 33.85 34.5 34.6 33.5 -750 -2.17% 16,456,400 239,869,238 14,277.93 9.48 1,140,300 1,286,800
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCH 17.9 18.15 17.65 18.3 17.65 +250 +1.4% 13,900,800 16,554,782 985.40 14.18 1,418,300 994,200
TCI 10.45 10.45 10.5 10.6 10.4 0 0.00% 153,900 1,208,239 71.92 103.47 500 2,200
TCL 33.9 34 33.9 34 33.9 +100 +0.29% 56,500 1,025,387 61.03 7.79 100 0
TCM 22.95 22.95 22.95 22.95 22.55 0 0.00% 695,800 2,571,289 153.05 10.62 15,100 500
TCO 14.85 15.15 14.85 15.2 14.8 +300 +2.02% 451,700 474,507 28.24 12.71 113,800 37,800
TCR 2.6 2.51 2.44 2.58 2.42 -90 -3.46% 56,900 26,018 1.55 57.05 0 0
TCT 19.25 19.05 19.25 19.25 19.05 -200 -1.04% 800 243,611 14.50 9.55 0 0
TCX 51.1 50.6 51.1 51.9 50.4 -500 -0.98% 787,800 116,966,125 6,962.27 18.65 191,250 489,100
TDC 11 11 11 11.05 10.9 0 0.00% 105,900 1,399,508 83.30 5.20 600 0
TDG 2.82 2.75 2.94 2.94 2.7 -70 -2.48% 103,900 66,581 3.96 11.65 0 0
TDH 4.5 4.51 4.58 4.58 4.31 +10 +0.22% 405,000 508,064 30.24 4.68 1,900 0
TDM 57.3 57.6 57.5 57.6 57.5 +300 +0.52% 1,200 6,399,360 380.91 32.95 0 0
TDP 29.8 29.8 29.5 29.8 29.5 0 0.00% 466,800 2,792,247 166.21 27.21 2,100 0
TDW 50 49.9 49.9 50 49.9 -100 -0.20% 2,100 424,150 25.25 7.02 0 0
TEG 5.79 5.77 5.78 5.78 5.7 -20 -0.35% 7,000 697,054 41.49 31.19 0 0
THG 44.45 44.3 44.45 44.5 44.2 -150 -0.34% 6,700 1,379,055 82.09 9.36 0 0
TIP 18.3 18.4 18.3 18.4 18.3 +100 +0.55% 40,800 1,196,145 71.20 5.54 500 0
TIX 44.9 0 0 0.00% - 1,347,000 80.18 - 0 0
TLD 8.38 8.4 8.36 8.41 8.36 +20 +0.24% 171,500 653,027 38.87 9.86 39,300 1,200
TLG 49.7 50 49.4 50 49.4 +300 +0.6% 68,400 4,826,417 287.29 12.52 9,000 18,400
TLH 4.7 4.66 4.7 4.7 4.65 -40 -0.85% 132,000 523,411 31.16 103.56 0 0
TMP 49 49 49.2 49.2 49 0 0.00% 3,600 3,430,000 204.17 10.80 100 1,400
TMS 40.3 40.25 38.2 40.25 38.2 -50 -0.12% 5,300 6,952,083 413.81 19.41 0 0
TMT 13 12.8 12.8 13.4 12.65 -200 -1.54% 65,100 472,038 28.10 7.51 2,600 0
TN1 15.55 15.1 14.7 15.1 14.7 -450 -2.89% 500 907,442 54.01 3.40 0 300
TNC 32.5 0 0 0.00% - 625,625 37.24 - 0 0
TNH 10 10.1 10 10.1 10 +100 +1% 99,800 1,674,095 99.65 - 100 0
TNI 5.33 5.33 5.3 5.33 4.97 0 0.00% 18,200 279,825 16.66 6.40 0 0
TNT 10.5 10.25 10.1 10.3 9.92 -250 -2.38% 11,100 522,750 31.12 38.25 500 2,000
TPB 16.25 16.25 16.25 16.4 16.15 0 0.00% 4,029,500 45,078,262 2,683.23 6.09 456,100 113,920
TPC 11.05 0 0 0.00% - 185,827 11.06 - 0 0
TRA 78.9 77 78.5 78.9 77 -1,900 -2.41% 11,100 3,191,692 189.98 14.72 200 1,600
TRC 73.2 74 75 75 74 +800 +1.09% 19,600 2,220,000 132.14 8.68 1,700 2,000
TSA 15.95 15.95 15.95 16 15.8 0 0.00% 186,600 644,779 38.38 22.66 10,000 0
TSC 2.38 2.39 2.38 2.4 2.35 +10 +0.42% 52,600 470,493 28.01 - 0 0
TTA 10.85 10.8 10.85 10.85 10.7 -50 -0.46% 281,900 1,928,438 114.79 10.33 0 0
TTE 33.9 0 0 0.00% - 965,825 57.49 - 0 0
TTF 2.62 2.63 2.6 2.73 2.6 +10 +0.38% 2,332,300 1,034,990 61.61 97.41 1,100 7,100
TV2 34.8 34.65 34.1 34.75 34.1 -150 -0.43% 262,800 2,339,782 139.27 24.73 36,000 45,200
TVB 7.48 7.42 7.16 7.42 7.16 -60 -0.80% 8,700 809,682 48.20 38.85 200 0
TVS 13.4 13.7 13.6 13.7 13.4 +300 +2.24% 59,800 3,074,827 183.03 9.13 0 500
TVT 16 16 15.5 16 15.5 0 0.00% 6,700 336,000 20.00 8.61 0 0
TYA 18.4 18.1 18.4 18.4 18 -300 -1.63% 9,700 110,870 6.60 4.83 0 0
UIC 65 0 0 0.00% - 539,500 32.11 - 0 0
VAB 10.25 10.25 10.25 10.3 10.2 0 0.00% 335,800 8,367,697 498.08 4.87 0 25,400
VCA 6.68 6.8 6.8 6.8 6.8 +120 +1.8% 300 103,274 6.15 - 0 0
VCB 59.8 59.8 59.9 60.5 59.5 0 0.00% 6,431,000 499,669,371 29,742.22 15.52 503,620 2,877,200
VCF 300 300 300 300 300 0 0.00% 100 7,973,741 474.63 15.40 0 0
VCG 22.05 22.15 22.15 22.4 22 +100 +0.45% 5,437,900 14,319,274 852.34 3.91 108,100 369,300
VCI 26.25 26.2 26.15 26.5 25.9 -50 -0.19% 8,995,300 22,272,620 1,325.75 14.13 464,800 1,767,570
VCK 34.7 34.5 34.8 34.85 34.2 -200 -0.58% 1,707,800 52,502,987 3,125.18 12.58 55,400 86,100
VDP 53 0 0 0.00% - 1,170,420 69.67 - 0 0
VDS 14.2 14.45 14.05 14.45 14 +250 +1.76% 367,900 3,930,400 233.95 13.71 22,700 17,500
VFG 50.2 50.2 50.2 50.2 50.2 0 0.00% 3,000 2,093,973 124.64 6.52 0 100
VGC 43 42.6 42.8 43 42.2 -400 -0.93% 771,400 19,099,710 1,136.89 13.61 45,600 448,200
VHC 62 61.2 61.5 62.5 60.6 -800 -1.29% 1,133,000 13,736,533 817.65 9.69 139,900 73,920
VHM 151 146 154.8 155.9 146 -5,000 -3.31% 6,990,600 599,682,153 35,695.37 14.31 2,210,440 3,192,300
VIB＊ 16.45 16.3 16.5 16.55 16.3 -150 -0.91% 5,111,400 55,485,293 3,302.70 7.62 46,800 1,340,690
VIC 225.5 214 227.8 227.8 213.8 -11,500 -5.10% 5,786,200 1,654,967,266 98,509.96 149.44 1,100,460 2,952,490
VID 4.8 4.98 4.81 4.98 4.8 +180 +3.75% 1,500 203,364 12.10 452.73 0 0
VIP 11.5 11.45 11.5 11.55 11.35 -50 -0.43% 91,300 783,992 46.67 11.91 0 100
VIX 16.35 16.7 16.4 16.8 16.35 +350 +2.14% 15,745,500 3,145,285 187.22 4.73 1,900,400 1,447,000
VJC 178.7 180 177.7 181.5 176.2 +1,300 +0.73% 1,495,900 106,490,040 6,338.69 48.28 154,000 79,000
VMD 14.95 15 15 15 14.95 +50 +0.33% 400 231,604 13.79 5.47 0 0
VND 16.05 16.1 16.1 16.35 15.9 +50 +0.31% 9,045,600 24,509,029 1,458.87 12.12 1,892,800 2,977,860
VNE 4.07 4.21 4.12 4.33 4.07 +140 +3.44% 830,900 345,780 20.58 - 7,400 6,000
VNG 6.89 6.8 6.8 6.8 6.8 -90 -1.31% 200 661,481 39.37 101.49 0 0
VNL 19.1 19.05 19.1 19.1 18.45 -50 -0.26% 9,800 269,376 16.03 5.04 0 7,100
VNM 61.2 60.9 60.3 61.3 60.3 -300 -0.49% 2,407,200 127,278,287 7,576.09 15.12 453,530 311,900
VNS 7.99 8.09 7.9 8.09 7.9 +100 +1.25% 13,700 548,981 32.68 14.32 0 0
VOS 12.45 12.6 12.45 12.6 12.25 +150 +1.2% 873,900 1,764,000 105.00 5.79 88,100 27,900
VPB 27 26.5 26.8 27 26.5 -500 -1.85% 18,791,500 210,248,975 12,514.82 8.76 1,025,600 2,757,930
VPD 24.5 24.5 24.5 24.5 24.5 0 0.00% 5,500 2,611,446 155.44 9.95 0 0
VPG 3.49 3.49 3.5 3.55 3.49 0 0.00% 156,100 308,571 18.37 - 0 400
VPH 4 3.98 4 4 3.96 -20 -0.50% 183,000 379,524 22.59 - 0 0
VPI 61 61.4 61 61.4 59.5 +400 +0.66% 4,456,100 19,651,044 1,169.71 50.29 241,200 258,000
VPL 84.3 85.7 85 87.9 83.3 +1,400 +1.66% 666,000 153,685,842 9,147.97 138.67 92,800 54,400
VPS 8.91 8.66 8.91 8.98 8.66 -250 -2.81% 15,600 211,830 12.61 9.05 100 0
VPX 27.5 27.4 27.45 27.7 27.25 -100 -0.36% 1,110,900 51,375,000 3,058.04 11.90 1,100 758,500
VRC 12.7 12.6 12.3 12.6 12.3 -100 -0.79% 9,500 630,000 37.50 1,050.00 0 0
VRE 30.8 32.3 31.5 32.8 31.2 +1,500 +4.87% 16,939,100 73,395,885 4,368.80 11.39 7,100,290 2,783,980
VSC 21.65 21.35 21.6 21.85 21.3 -300 -1.39% 6,358,800 7,992,807 475.76 23.26 389,100 447,500
VSH 43.2 43.2 43.2 43.2 42.6 0 0.00% 2,700 10,205,622 607.48 11.83 0 0
VSI 27.3 0 0 0.00% - 360,360 21.45 - 0 0
VTB 13.5 14 13.5 14 13.5 +500 +3.7% 3,700 151,263 9.00 9.70 0 0
VTO 12 12 12.05 12.15 11.9 0 0.00% 233,900 958,400 57.05 10.49 6,100 5,800
VTP 68.8 68 68.8 68.8 67.6 -800 -1.16% 298,600 8,281,247 492.93 23.76 5,400 46,000
VVS 120 113 114.2 118 111.6 -7,000 -5.83% 294,400 2,432,325 144.78 7.57 66,100 7,100
YBM 10.15 10.15 10.15 10.15 10.15 0 0.00% 700 326,571 19.44 6.34 0 0
YEG 9.95 10 9.95 10.05 9.95 +50 +0.5% 420,600 1,918,020 114.17 23.70 1,800 5,900
合計 8,639,107,017 514,232.56 72,168,990 99,132,330
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