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

2026/07/09 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 1,840.70
-13.00/-0.70%
売買高（相対取引を含む） 587,308,279 株
（前日比 -11.68%）
値上がり銘柄数 94
値下がり銘柄数 220
変わらず銘柄数 113
総銘柄数 427
売買代金（相対取引を含む） 14,643,226 百万VND
（前日比 -14.80%）
前日終値 1853.70 (07/08) 
始値 1843.01
高値  1850.56
安値 1838.34 
年初来高値 1,927.94 (05/18) 
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) 26,771,490 42,958,440 -16,186,950
VNX Allshare 2,963.04 -26.20 -0.88% VNSML 1,326.66 -4.97 -0.37% VN50Growth 1,059.07 -9.47 -0.89%
VN30 1,987.11 -11.33 -0.57% VNALL 1,882.90 -16.87 -0.89% VN Diamond 2,386.00 -33.07 -1.37%
VNMID 2,063.26 -29.60 -1.41% VNFIN Lead 2,889.37 -44.83 -1.53% VNMITECH 842.77 -9.79 -1.15%
VN100 1,908.47 -17.65 -0.92% VNFIN Select 3,031.64 -40.15 -1.31% VNDIVIDEND 935.24 -8.06 -0.85%
VNSHINE 848.87 -6.47 -0.76%
産業トレンド
+0.00 -0.46 +0.16 -0.45 -0.01 -0.18
+0.37 -0.30 -0.75 -1.02 -0.22 - -
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（2026/07/09 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 7.47 7.31 7.46 7.47 7.31 -160 -2.14% 861,400 2,878,259 177.67 7.57 7,000 120,100
AAM 6.55 6.7 6.95 6.95 6.45 +150 +2.29% 1,200 70,023 4.32 39.88 0 0
AAN 15.55 15.6 15.6 15.65 15.55 +50 +0.32% 190,300 1,014,000 62.59 12.58 0 0
AAT 2.78 2.73 2.72 2.8 2.72 -50 -1.80% 5,700 193,336 11.93 8.15 0 300
ABR 11.25 11.3 11.3 11.3 11.3 +50 +0.44% 100 226,000 13.95 15.17 0 0
ABS 3.1 3.01 3.1 3.1 3.01 -90 -2.90% 165,600 240,800 14.86 - 0 0
ABT 51.4 52.4 52.5 52.5 52.4 +1,000 +1.95% 1,300 617,128 38.09 4.66 0 0
ACB 22.7 22.8 22.6 23.2 22.45 +100 +0.44% 18,929,000 132,340,821 8,169.19 7.54 1,608,530 797,670
ACC 10.95 10.85 10.95 10.95 10.55 -100 -0.91% 11,500 1,139,250 70.32 21.88 0 0
ACG 32.6 0 0 0.00% - 4,915,687 303.44 - 0 0
ACL 12.9 12.7 12.1 12.75 12.1 -200 -1.55% 2,400 637,020 39.32 18.59 0 0
ADG 8.2 8.15 8.2 8.2 8.15 -50 -0.61% 600 174,251 10.76 9.27 0 0
ADP 22.3 22.55 22.3 23.3 22.3 +250 +1.12% 6,400 519,549 32.07 6.79 300 0
ADS 7.98 8.01 7.96 8.3 7.96 +30 +0.38% 81,200 611,922 37.77 6.33 0 1,500
AFX 10.15 10.15 10.1 10.15 10 0 0.00% 121,500 355,250 21.93 7.51 0 0
AGG 11.6 11.5 11.6 11.6 11.5 -100 -0.86% 118,700 1,869,073 115.37 4.93 0 0
AGR 15.8 15.95 15.7 15.95 15.4 +150 +0.95% 904,600 3,641,573 224.79 28.38 36,800 12,100
ANT 26.1 25.95 26.4 26.4 25.4 -150 -0.57% 5,500 622,896 38.45 4.42 200 0
ANV 19.75 20 19.7 20.2 19.7 +250 +1.27% 445,700 5,325,115 328.71 5.33 22,000 27,500
APG 5.22 5.1 5.22 5.22 5.1 -120 -2.30% 370,200 1,140,472 70.40 212.50 3,400 500
APH 5.48 5.49 5.49 5.5 5.45 +10 +0.18% 108,400 1,338,925 82.65 8.18 2,300 0
ASG 16.9 0 0 0.00% - 1,534,261 94.71 - 0 0
ASM 5.95 5.96 5.92 5.99 5.92 +10 +0.17% 269,200 2,426,877 149.81 59.60 10,800 20,000
ASP 9.3 9.2 9.4 9.4 9.12 -100 -1.08% 43,700 343,524 21.21 24.60 0 1,400
AST 63.5 63.4 62.5 63.4 62.5 -100 -0.16% 1,800 2,853,000 176.11 11.83 1,700 0
BAF 29.95 30.1 29.95 30.1 29.7 +150 +0.5% 1,159,900 10,981,230 677.85 60.32 179,700 34,000
BCE 8 7.9 7.8 7.9 7.63 -100 -1.25% 23,500 331,799 20.48 3.09 0 500
BCG 2.53 0 0 0.00% - 2,226,933 137.46 - 0 0
BCM 50.7 50.4 50.2 50.6 50 -300 -0.59% 195,900 52,164,000 3,220.00 15.51 3,200 0
BFC 56.7 59.6 57 60 56.1 +2,900 +5.11% 707,100 3,407,212 210.32 12.22 32,700 6,200
BHN 29.35 29.5 28.6 29.5 28.6 +150 +0.51% 1,100 6,838,100 422.10 14.63 0 0
BIC 23.05 23 23.05 23.1 22.7 -50 -0.22% 18,600 4,647,542 286.89 8.44 0 17,200
BID 41.8 41.25 41.6 41.75 41.2 -550 -1.32% 2,899,000 300,302,690 18,537.20 10.93 22,900 218,100
BKG 2.31 2.32 2.32 2.35 2.31 +10 +0.43% 98,300 166,133 10.26 16.45 0 0
BMC 12.4 12.5 12.4 12.6 12.4 +100 +0.81% 1,300 154,908 9.56 19.65 0 0
BMI 13.95 13.95 13.9 14.05 13.9 0 0.00% 37,900 2,100,139 129.64 9.50 4,600 6,200
BMP 147 145.5 146 146.9 144 -1,500 -1.02% 213,100 11,910,766 735.23 9.69 46,600 41,200
BRC 12.2 0 0 0.00% - 150,975 9.32 - 0 0
BSI 36.3 35.9 35.65 36.4 35.65 -400 -1.10% 721,500 9,689,466 598.12 17.84 55,900 131,500
BSR 25.1 26.35 25.3 26.65 25.3 +1,250 +4.98% 21,213,500 131,942,347 8,144.59 25.34 3,547,420 676,000
BTP 8.22 8.24 8.22 8.24 8.21 +20 +0.24% 5,000 498,401 30.77 11.70 0 0
BTT 42.5 0 0 0.00% - 573,750 35.42 - 0 0
BVH 60.4 60.1 60.8 60.8 59.5 -300 -0.50% 368,500 44,613,598 2,753.93 15.73 71,400 59,000
BWE 45.2 45.2 44.8 45.25 44.7 0 0.00% 21,100 9,940,775 613.63 12.09 0 1,600
C32 17.15 17.2 18.35 18.35 17.15 +50 +0.29% 32,600 517,003 31.91 9.86 0 1,200
C47 9.61 9.61 9.33 9.79 9.33 0 0.00% 44,300 349,249 21.56 6.68 0 0
CCC 7.4 7.49 7.11 7.49 7.11 +90 +1.22% 600 307,502 18.98 7.13 0 0
CCI 18.9 0 0 0.00% - 442,036 27.29 - 0 0
CCL 4.2 4.15 4.2 4.25 4.15 -50 -1.19% 30,500 247,263 15.26 9.67 0 0
CDC 18.9 18.6 18.6 18.9 18.45 -300 -1.59% 101,200 1,963,143 121.18 52.54 1,600 10,300
CHP 27.9 27.9 27.9 27.95 27.9 0 0.00% 54,500 4,398,660 271.52 10.03 0 0
CIG 7.11 7.4 7.1 7.45 7 +290 +4.08% 35,600 377,696 23.31 3.32 0 0
CII 16.85 16.3 16.8 16.8 16.3 -550 -3.26% 6,901,900 10,953,360 676.13 83.16 900 352,100
CKG 6.59 6.5 6.59 6.59 6.5 -90 -1.37% 4,100 1,051,749 64.92 9.45 0 0
CLC 52 52 52 52 52 0 0.00% 900 1,362,794 84.12 7.49 0 200
CLL 30.1 30 30.05 30.3 30 -100 -0.33% 2,300 1,020,000 62.96 10.86 0 0
CLW 51.3 47.75 47.75 47.75 47.75 -3,550 -6.92% 100 620,750 38.32 10.92 0 0
CMG 27.2 27.05 27.2 27.2 26.9 -150 -0.55% 158,000 6,299,970 388.89 15.25 1,400 1,910
CMV 7.47 7.98 7.98 7.98 7.98 +510 +6.83% 100 144,884 8.94 7.39 0 0
CMX 5.5 5.5 5.5 5.55 5.4 0 0.00% 17,000 560,444 34.60 8.33 0 0
CNG 20.3 20.3 21.6 21.65 20.3 0 0.00% 9,400 712,516 43.98 13.15 800 0
COM 32.9 0 0 0.00% - 464,569 28.68 - 0 0
CRC 6 6 5.99 6 5.94 0 0.00% 389,000 640,200 39.52 6.74 0 0
CRE 7 6.92 7 7 6.87 -80 -1.14% 253,300 3,208,655 198.07 43.80 0 22,050
CRV 25.75 24 24 24 24 -1,750 -6.80% 200 16,497,597 1,018.37 212.39 0 0
CSM 13.85 13.95 13.75 14 13.75 +100 +0.72% 362,200 1,445,572 89.23 33.94 22,100 0
CSV 22.9 22.6 22.85 22.85 22.6 -300 -1.31% 86,100 2,497,298 154.15 13.28 1,000 0
CTD 71 69.5 70.3 70.4 69.4 -1,500 -2.11% 588,300 7,771,714 479.74 15.24 6,640 64,150
CTF 17.1 17.1 17.25 17.25 16.8 0 0.00% 383,900 1,635,681 100.97 180.00 6,800 1,800
CTG 34.5 34.05 34.4 34.5 34.05 -450 -1.30% 5,374,200 264,464,465 16,324.97 7.64 183,800 680,220
CTI 19.6 19.95 19.4 20.1 19.4 +350 +1.79% 680,600 1,256,850 77.58 8.84 3,200 100
CTR 75 75 74.6 75 74 0 0.00% 205,500 8,578,941 529.56 14.30 810 69,400
CTS 28.15 28.6 27.75 29.35 27.3 +450 +1.6% 3,112,500 6,083,032 375.50 10.53 81,300 517,310
CVT 26.95 0 0 0.00% - 988,819 61.04 - 0 0
D2D 30.3 30.05 30.55 30.55 30.05 -250 -0.83% 32,200 909,305 56.13 4.00 0 8,000
DAH 3.2 2.98 3.15 3.15 2.98 -220 -6.88% 268,400 250,916 15.49 - 0 0
DAT 8.1 8.1 7.56 8.1 7.56 0 0.00% 1,700 560,750 34.61 7.80 0 0
DBC 17.95 17.8 17.9 18.1 17.8 -150 -0.84% 1,193,400 7,672,628 473.62 4.55 56,100 188,800
DBD 51.2 51.3 50.3 51.3 50.3 +100 +0.2% 7,400 4,847,299 299.22 19.18 0 200
DBT 12.7 12.7 12.7 12.7 12.7 0 0.00% 100 278,984 17.22 20.68 0 0
DC4 7.03 7.16 7.03 7.29 7 +130 +1.85% 258,000 773,700 47.76 3.53 700 300
DCL 38.4 38.2 38.3 38.45 38.2 -200 -0.52% 647,800 2,790,167 172.23 143.07 0 0
DCM＊ 34.65 33.75 34.5 34.75 33.7 -900 -2.60% 3,371,200 17,867,250 1,102.92 10.54 38,700 1,444,200
DGC 46.55 46.7 45.8 47.1 45.8 +150 +0.32% 277,300 17,735,652 1,094.79 6.31 1,700 76,100
DGW 39.45 38.85 39 39.2 38.8 -600 -1.52% 451,000 8,592,404 530.40 15.59 19,100 28,600
DHA 51.2 51.1 51.2 51.5 51 -100 -0.20% 12,400 752,247 46.43 6.85 300 0
DHC 33.15 32.95 33.15 33.25 32.95 -200 -0.60% 159,500 3,500,925 216.11 8.26 2,060 33,800
DHG 93 93 93.2 93.2 93 0 0.00% 3,300 12,159,385 750.58 14.74 500 0
DHM 6.32 6.4 6.32 6.46 6.2 +80 +1.27% 27,000 221,028 13.64 38.32 0 0
DIG 12.25 12.25 12.2 12.45 12.2 0 0.00% 2,737,100 9,756,282 602.24 12.40 272,000 149,450
DLG 2.52 2.51 2.52 2.57 2.51 -10 -0.40% 310,100 751,267 46.37 2.06 0 6,200
DMC 58 0 0 0.00% - 2,014,193 124.33 - 0 0
DPG 33.85 32.9 33.3 33.95 32.9 -950 -2.81% 459,200 3,901,515 240.83 10.26 26,400 43,300
DPM 24.2 23.8 24.2 24.55 23.8 -400 -1.65% 3,830,000 16,182,215 998.90 16.68 215,200 360,740
DPR 38.5 38.4 38.5 38.75 38.4 -100 -0.26% 81,300 3,336,420 205.95 11.55 2,700 500
DQC 9.65 9.79 9.65 9.8 9.55 +140 +1.45% 3,500 269,793 16.65 79.59 0 0
DRC 11.5 11.5 11.5 11.6 11.45 0 0.00% 157,300 1,775,937 109.63 14.99 0 100
DRH 1.82 1.84 1.88 1.88 1.83 +20 +1.1% 79,500 227,622 14.05 - 0 0
DRL 44 44 44 44 43.95 0 0.00% 5,100 418,000 25.80 9.34 0 0
DSC 13.55 13.3 13.4 13.55 13.2 -250 -1.85% 299,400 3,703,674 228.62 10.49 800 0
DSE 23.35 23.2 23.3 23.35 22.95 -150 -0.64% 704,300 7,948,320 490.64 31.02 52,700 0
DSN 37.5 37.4 37.5 37.5 37.3 -100 -0.27% 1,100 451,905 27.90 6.56 0 100
DTA 3.6 3.6 3.35 3.6 3.35 0 0.00% 1,800 65,015 4.01 327.27 0 0
DTL 10.1 10.1 10.1 10.1 9.9 0 0.00% 900 612,373 37.80 - 0 0
DTT 17.5 0 0 0.00% - 142,657 8.81 - 0 0
DVP 71.3 71.5 71.4 71.6 71.3 +200 +0.28% 26,300 2,860,000 176.54 8.46 400 0
DXG 12.1 12 11.95 12.15 11.95 -100 -0.83% 3,497,000 15,217,260 939.34 56.07 345,200 202,700
DXS 7.11 6.96 7 7.13 6.94 -150 -2.11% 839,500 4,030,558 248.80 11.82 14,100 51,800
DXV 3.75 3.82 3.55 3.82 3.5 +70 +1.87% 9,200 37,818 2.33 46.59 0 0
E1VFVN30 35.8 35.74 35.7 35.79 35.55 -60 -0.17% 217,300 - - - 142,400 17,600
EIB 20.3 20 20.25 20.25 19.9 -300 -1.48% 5,740,700 37,254,412 2,299.66 32.79 8,400 193,100
ELC 16.75 16.9 16.65 16.9 16.45 +150 +0.9% 269,800 1,860,144 114.82 13.04 10,800 14,300
EVE 8.98 8.94 8.97 8.97 8.63 -40 -0.45% 10,800 375,299 23.17 9.57 600 0
EVF 12.95 12.7 12.75 12.95 12.65 -250 -1.93% 2,188,700 9,659,186 596.25 11.31 7,400 25,700
EVG 5.16 5.07 5.05 5.21 5.01 -90 -1.74% 665,300 1,091,317 67.37 13.85 700 2,800
FCM 3.32 3.32 3.3 3.32 3.25 0 0.00% 31,200 153,472 9.47 9.10 0 0
FCN 11.6 11.45 11.5 11.6 11.45 -150 -1.29% 276,500 1,802,677 111.28 56.97 22,500 15,400
FDC 22 22.05 22.05 22.05 22.05 +50 +0.23% 200 851,791 52.58 3.98 0 0
FIR 5.13 5.07 5.03 5.07 5.01 -60 -1.17% 132,100 358,295 22.12 181.07 600 30
FIT 3.61 3.6 3.61 3.62 3.58 -10 -0.28% 102,500 1,223,759 75.54 30.51 0 0
FMC 35.1 34.9 34.65 35.5 34.65 -200 -0.57% 22,600 2,282,072 140.87 6.55 0 0
FPT 72.1 72.1 71.8 73 71.7 0 0.00% 4,441,900 122,822,863 7,581.66 13.82 457,800 767,900
FRT 116.4 115.5 116.4 116.4 115.5 -900 -0.77% 95,600 19,669,856 1,214.19 24.82 3,940 33,100
FTS 27.75 27.6 27.4 28.25 26.9 -150 -0.54% 1,897,900 10,519,623 649.36 23.77 28,100 208,300
FUCTVGF3 14.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - 0 0
FUCVREIT 6.71 7.15 6.95 7.15 6.72 +440 +6.56% 1,600 - - - 200 0
FUEABVND 11 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.33 13.1 13.33 13.33 13.1 -230 -1.73% 3,000 - - - 0 100
FUEFCV50 16.25 16 16.01 16.01 16 -250 -1.54% 1,400 - - - 0 0
FUEIP100 13.61 13.9 13.76 13.9 13.76 +290 +2.13% 300 - - - 0 0
FUEKIV30 13.75 13.69 13.65 13.69 13.61 -60 -0.44% 600 - - - 200 200
FUEKIVFS 18.14 18 18 18 18 -140 -0.77% 100 - - - 0 0
FUEKIVND 13.37 13.22 13.2 13.22 13.12 -150 -1.12% 14,200 - - - 13,200 14,200
FUEMAV30 24.7 24.45 24.6 24.6 24.31 -250 -1.01% 2,300 - - - 4,100 4,100
FUEMAVND 15.2 15.17 15.2 15.2 15.05 -30 -0.20% 600 - - - 100 500
FUEMITEC 10.99 10.99 10.99 10.99 10.99 0 0.00% 900 - - - 0 0
FUESSV30 25.15 25.08 25.13 25.13 24.95 -70 -0.28% 6,600 - - - 2,400 6,100
FUESSV50 30.19 30.19 30.19 30.19 30.19 0 0.00% 1,000 - - - 0 500
FUESSVFL 30 29.99 30 30 29.78 -10 -0.03% 14,100 - - - 0 1,700
FUETCC50 15.02 14.92 14.99 15.01 14.91 -100 -0.67% 3,300 - - - 0 0
FUETPVND 10.92 0 0 0.00% - - - - 0 0
FUEVFVND 36 35.6 35.99 35.99 35.59 -400 -1.11% 138,300 - - - 227,800 40,300
FUEVN100 26.66 26.51 26.55 26.7 26.25 -150 -0.56% 29,400 - - - 1,200 16,200
FUEVN50G 12 11.98 12.5 12.5 11.9 -20 -0.17% 6,900 - - - 0 0
GAS 74.8 77 75.1 78.5 75.1 +2,200 +2.94% 1,998,200 185,797,131 11,468.96 16.57 707,400 164,210
GDT 16.65 16.8 16.7 16.8 16.7 +150 +0.9% 4,300 414,123 25.56 5.74 0 0
GEE 84.8 81 84.8 84.9 80.7 -3,800 -4.48% 1,349,500 51,880,436 3,202.50 9.08 8,510 24,380
GEG 13.25 13.45 13.4 13.5 13.15 +200 +1.51% 291,200 5,820,037 359.26 7.74 3,700 5,400
GEL 30.05 29.1 30.2 30.2 28 -950 -3.16% 1,907,400 25,899,000 1,598.70 47.86 33,900 3,900
GEX 28.9 27.3 28.9 28.9 27.3 -1,600 -5.54% 20,836,600 35,721,268 2,205.02 16.67 245,320 2,446,370
GHC 26.05 25.85 26 26 25.8 -200 -0.77% 1,300 1,232,076 76.05 7.68 0 0
GIL 11.5 11.4 11.55 11.55 11.35 -100 -0.87% 74,900 1,158,197 71.49 35.85 0 0
GMD 77.4 76.1 77 77.1 76.1 -1,300 -1.68% 810,100 32,456,278 2,003.47 19.82 73,300 120,600
GMH 7.38 0 0 0.00% - 121,770 7.52 - 0 0
GSP 11.05 11 11 11.1 10.3 -50 -0.45% 47,800 742,688 45.84 8.45 0 0
GTA 8.77 0 0 0.00% - 86,209 5.32 - 0 0
GVR 31.5 31.5 31.7 32 31.5 0 0.00% 1,088,100 126,000,000 7,777.78 25.20 25,000 59,500
HAG 14.8 14.5 14.8 14.85 14.5 -300 -2.03% 2,366,500 18,377,290 1,134.40 - 0 109,640
HAH 51.9 50.1 52 52.4 50.1 -1,800 -3.47% 868,100 9,435,854 582.46 7.34 63,600 149,880
HAP 7.25 7.14 7.18 7.24 7.03 -110 -1.52% 4,800 792,128 48.90 - 0 0
HAR 3.15 3.16 3.17 3.17 3.12 +10 +0.32% 20,200 302,362 18.66 17.65 200 0
HAS 8.88 8.27 9.4 9.44 8.27 -610 -6.87% 13,500 64,506 3.98 - 10,500 3,000
HAX 9.51 9.46 9.51 9.55 9.45 -50 -0.53% 70,100 1,016,379 62.74 326.21 0 1,300
HCD 6.75 6.7 6.65 6.7 6.65 -50 -0.74% 6,100 309,525 19.11 12.36 0 0
HCM 28.2 28.1 28.05 28.65 28 -100 -0.35% 5,212,300 30,346,782 1,873.26 19.14 617,000 208,400
HDB 27.55 27.3 27.4 27.5 27.15 -250 -0.91% 7,072,900 136,644,044 8,434.82 7.62 984,180 663,900
HDC 14.9 14.65 14.8 14.85 14.55 -250 -1.68% 475,500 3,365,287 207.73 4.12 5,700 27,500
HDG 19 18.85 18.75 19 18.75 -150 -0.79% 1,717,900 7,671,146 473.53 9.05 8,100 58,640
HHP 15.3 14.95 15.3 15.3 14.7 -350 -2.29% 491,300 1,293,987 79.88 29.96 0 53,300
HHS 11.2 10.9 11.15 11.15 10.85 -300 -2.68% 340,500 4,708,647 290.66 1.24 0 42,000
HHV 10.65 10.7 10.75 10.8 10.65 +50 +0.47% 2,314,800 5,854,679 361.40 8.62 100 569,400
HID 4.08 4.08 4.1 4.1 4 0 0.00% 216,200 313,166 19.33 57.46 2,600 5,700
HII 5.88 5.9 5.88 5.94 5.7 +20 +0.34% 108,800 434,612 26.83 8.56 0 0
HMC 10.9 0 0 0.00% - 297,570 18.37 - 0 0
HNA 21.5 21.55 21.55 21.55 21.55 +50 +0.23% 500 5,069,254 312.92 10.65 0 0
HPA 33.8 33.35 33.75 33.75 33.25 -450 -1.33% 51,700 9,504,750 586.71 5.70 1,300 5,000
HPG 23.2 23.2 23.2 23.25 23.1 0 0.00% 11,643,400 178,070,808 10,992.03 11.76 481,620 1,071,700
HPX 4.44 4.44 4.41 4.52 4.4 0 0.00% 805,800 1,350,508 83.36 11.44 43,300 1,400
HQC 2.49 2.47 2.49 2.5 2.46 -20 -0.80% 967,400 1,424,200 87.91 20.25 0 0
HRC 41.4 40.8 41.3 41.3 38.55 -600 -1.45% 3,800 1,232,430 76.08 35.08 0 0
HSG 11.7 11.5 11.6 11.6 11.45 -200 -1.71% 3,150,700 9,283,521 573.06 10.11 148,000 139,200
HSL 8.92 9.3 9.52 9.52 8.33 +380 +4.26% 597,700 358,676 22.14 - 5,000 15,500
HT1 13 13.3 13 13.3 13 +300 +2.31% 219,700 5,075,146 313.28 18.55 400 0
HTG 42.35 42.3 42.9 42.9 42.3 -50 -0.12% 4,200 1,522,915 94.01 5.65 0 0
HTI 19.3 19.25 19.3 19.3 19 -50 -0.26% 6,800 480,272 29.65 2.89 0 0
HTL 21.05 21.5 21.5 21.5 21.5 +450 +2.14% 100 258,000 15.93 10.38 0 0
HTN 6.9 6.89 6.91 6.95 6.87 -10 -0.14% 43,000 614,012 37.90 34.62 0 3,600
HTV 13.9 0 0 0.00% - 182,146 11.24 - 0 0
HU1 5.88 0 0 0.00% - 147,000 9.07 - 0 0
HUB 12.85 12.85 12.85 12.85 12.7 0 0.00% 4,400 388,621 23.99 5.87 0 200
HVH 10.15 10.15 10.1 10.15 10.05 0 0.00% 108,800 7,088,532 437.56 10.54 0 0
HVN 26.3 25.55 26 26 25 -750 -2.85% 2,195,100 79,498,779 4,907.33 8.66 802,400 90,600
ICT 17.4 17.6 17.6 17.6 17.6 +200 +1.15% 700 566,456 34.97 17.81 0 0
IDI 5.49 5.44 5.46 5.51 5.44 -50 -0.91% 135,700 1,486,059 91.73 11.60 0 4,500
IJC 8.65 8.65 8.64 8.7 8.53 0 0.00% 1,119,300 5,445,873 336.16 6.56 100 1,000
ILB 21.85 21.65 21.8 21.9 21.6 -200 -0.92% 11,500 827,019 51.05 8.20 0 0
IMP 41.7 41.5 41.7 41.7 41.4 -200 -0.48% 7,600 6,391,372 394.53 21.00 40 4,000
ITC 11.5 11.5 11.5 11.55 11.35 0 0.00% 35,600 1,103,253 68.10 22.50 0 0
ITD 15.35 15.3 14.95 15.4 14.5 -50 -0.33% 2,600 400,444 24.72 5.63 0 0
JVC 3.37 3.31 3.38 3.38 3.3 -60 -1.78% 115,300 372,376 22.99 7.45 100 1,200
KBC 28.85 28.65 28.55 28.8 28.5 -200 -0.69% 785,600 26,981,274 1,665.51 11.69 5,400 109,100
KDC 49.95 49.95 49.95 49.95 49.45 0 0.00% 99,000 13,803,448 852.06 27.70 12,200 14,500
KDH 21 20.65 20.9 20.95 20.6 -350 -1.67% 2,172,500 23,173,738 1,430.48 23.74 526,300 261,100
KHG 4.92 4.89 4.9 4.92 4.86 -30 -0.61% 2,254,900 2,197,738 135.66 31.96 0 0
KHP 10.15 10.1 10.15 10.15 10.1 -50 -0.49% 3,300 609,805 37.64 10.76 0 0
KLB 12.85 12.95 13 13.5 12.85 +100 +0.78% 746,000 7,489,898 462.34 4.04 67,500 60
KMR 2.46 2.47 2.47 2.48 2.45 +10 +0.41% 13,200 140,488 8.67 28.07 0 0
KOS 36.95 38 36.95 38 36.9 +1,050 +2.84% 303,300 8,226,291 507.80 431.82 61,600 0
KSB 14.5 14.45 14.5 14.5 14.3 -50 -0.34% 371,900 1,653,712 102.08 12.30 0 0
L10 21.4 21.4 21.45 21.45 21.4 0 0.00% 1,700 209,506 12.93 5.56 0 0
LAF 21.45 20.55 21 21 20.55 -900 -4.20% 6,300 312,936 19.32 8.21 0 0
LBM 29.2 29 29 29 28.75 -200 -0.68% 6,800 1,450,000 89.51 8.16 4,000 0
LCG 8.34 8.3 8.3 8.38 8.3 -40 -0.48% 580,600 1,714,798 105.85 12.15 10,900 0
LDG 3.16 3.06 3.15 3.15 3.06 -100 -3.16% 496,000 782,184 48.28 8.45 700 15,000
LGC 64.8 0 0 0.00% - 13,746,044 848.52 - 0 0
LGL 5.3 5.18 5.34 5.34 5.12 -120 -2.26% 25,500 266,755 16.47 13.05 0 0
LHG 28.75 29 28.75 29.1 28.6 +250 +0.87% 238,400 1,450,348 89.53 5.68 4,800 0
LIX 26.5 26.45 26.95 26.95 26.45 -50 -0.19% 13,600 1,713,960 105.80 9.56 500 600
LM8 16.85 0 0 0.00% - 158,199 9.77 - 0 0
LPB 53.1 52.4 52.8 53.4 52.4 -700 -1.32% 940,400 156,533,582 9,662.57 13.70 161,900 127,200
LSS 8.24 8.24 8.2 8.24 8.2 0 0.00% 36,000 741,819 45.79 6.09 0 0
MBB＊ 25 24.6 24.95 25 24.6 -400 -1.60% 11,216,900 198,152,998 12,231.67 7.40 1,271,320 2,738,100
MCH 136.8 133.8 134.6 135.2 132.8 -3,000 -2.19% 174,600 174,930,782 10,798.20 24.08 2,700 95,100
MCM 28.7 28.6 28.9 28.9 28.35 -100 -0.35% 14,100 3,146,000 194.20 16.20 0 0
MCP 27.7 27.55 27.7 27.7 27.5 -150 -0.54% 28,300 547,368 33.79 59.12 0 0
MDG 37.7 36.5 36.5 36.5 36.5 -1,200 -3.18% 200 376,855 23.26 8.75 0 0
MHC 9.5 9.5 9.45 9.5 9.4 0 0.00% 16,500 413,024 25.50 2.52 0 0
MIG 17.65 17.7 17.65 17.75 17.45 +50 +0.28% 126,900 3,743,611 231.09 11.40 74,600 43,300
MSB 16 16 15.9 16.1 15.9 0 0.00% 2,317,500 49,920,000 3,081.48 8.87 225,700 116,000
MSH 32.2 32 32.25 32.25 31.8 -200 -0.62% 39,600 3,600,673 222.26 5.87 100 10,250
MSN 69 68.9 68.8 69.6 68.6 -100 -0.14% 2,298,700 100,619,811 6,211.10 25.42 157,420 860,900
MWG 78.8 78.5 78.4 78.5 77.8 -300 -0.38% 1,582,900 115,271,247 7,115.51 16.44 160,090 48,200
MZG 12.7 12.8 12.7 12.8 12.6 +100 +0.79% 457,300 1,491,284 92.05 11.58 0 0
NAB 13.35 13.25 13.3 13.4 13.15 -100 -0.75% 2,337,200 28,604,395 1,765.70 5.43 29,300 338,500
NAF 48.65 48.65 48.7 48.7 48.45 0 0.00% 206,400 2,976,504 183.73 18.96 0 20,800
NBB 17.4 17.4 17.15 17.4 17.15 0 0.00% 10,100 1,742,780 107.58 195.51 0 0
NCT 95.1 94.6 95.1 95.1 94.5 -500 -0.53% 26,400 2,475,278 152.79 6.99 1,100 8,000
NHA 10.25 10.1 10.25 10.25 9.54 -150 -1.46% 91,600 654,368 40.39 5.97 1,500 0
NHH 10.1 10.05 10.1 10.2 9.96 -50 -0.50% 65,500 1,135,288 70.08 7.81 1,900 0
NHT 11.8 11.65 11.85 11.85 11.65 -150 -1.27% 2,500 279,643 17.26 5.80 100 0
NKG 12.1 11.95 12.05 12.15 11.95 -150 -1.24% 1,135,300 5,883,271 363.16 26.44 0 9,600
NLG 25.8 25.4 25.7 25.75 25.4 -400 -1.55% 865,100 12,321,474 760.58 18.64 205,520 523,400
NNC 44 43.8 44 44 42.7 -200 -0.45% 34,800 960,096 59.27 7.14 0 7,600
NO1 5.08 5.08 5.06 5.1 5.02 0 0.00% 12,900 121,920 7.53 15.97 0 0
NSC 72.9 0 0 0.00% - 1,281,182 79.09 - 0 0
NT2 22.1 22.1 22.1 22.4 22.1 0 0.00% 427,900 6,362,060 392.72 5.77 21,700 60,500
NTC 130.9 130.3 130.9 131.5 130.3 -600 -0.46% 10,700 3,127,197 193.04 9.72 0 0
NTL 15.1 15 15 15 14.8 -100 -0.66% 47,100 1,829,699 112.94 112.78 0 0
NVL 12.65 12.45 12.6 12.7 12.4 -200 -1.58% 5,762,300 29,905,746 1,846.03 14.36 639,450 690,900
NVT 7.48 0 0 0.00% - 676,940 41.79 - 0 0
OCB 11.35 11.3 11.3 11.45 11.3 -50 -0.44% 2,138,000 30,092,491 1,857.56 7.56 97,700 0
OGC 2.82 2.78 2.82 2.83 2.78 -40 -1.42% 267,400 834,000 51.48 12.41 15,400 900
OPC 19.15 20 18.25 20 18.25 +850 +4.44% 500 1,281,018 79.08 13.00 0 0
ORS 14.4 14.3 14.4 14.5 14.15 -100 -0.69% 6,567,900 8,922,212 550.75 40.63 222,400 272,400
PAC 18.35 18.3 18.4 18.45 18 -50 -0.27% 114,800 1,403,201 86.62 12.05 0 800
PAN 22.5 22.15 22.5 22.5 22.05 -350 -1.56% 134,600 5,552,411 342.74 7.22 0 7,600
PC1 22.15 21.9 21.6 22.1 21.35 -250 -1.13% 2,571,300 9,007,149 556.00 9.80 10,000 189,700
PDN 100.2 101.4 101.4 101.4 101.4 +1,200 +1.2% 100 5,634,374 347.80 13.80 0 0
PDR 14.4 14.2 14.35 14.35 14.1 -200 -1.39% 4,706,000 14,168,893 874.62 26.59 434,570 63,500
PDV 9.06 8.99 9.15 9.15 8.99 -70 -0.77% 5,000 713,041 44.01 7.16 0 0
PET 36.7 37.7 37.95 38.8 37.35 +1,000 +2.72% 1,043,400 4,023,424 248.36 16.36 0 0
PGC 12.2 12.25 12.4 12.45 12.1 +50 +0.41% 14,900 739,156 45.63 10.16 200 0
PGD 22.4 22.1 22.1 22.1 22.1 -300 -1.34% 200 2,187,841 135.05 14.00 0 0
PGI 17 0 0 0.00% - 1,885,246 116.37 - 0 0
PGV 22.9 23.25 22.75 23.25 22.75 +350 +1.53% 8,500 26,120,632 1,612.38 7.02 0 0
PHC 4.46 4.58 4.59 4.6 4.43 +120 +2.69% 7,200 232,123 14.33 10.48 0 0
PHR 63.8 63.8 63.6 65 63.5 0 0.00% 230,800 8,644,849 533.63 19.67 23,200 22,400
PIT 7.8 7.8 7.8 7.8 7.8 0 0.00% 2,500 110,840 6.84 - 0 0
PJT 9.9 10 10.4 10.4 10 +100 +1.01% 71,500 248,828 15.36 13.37 0 0
PLP 4.09 4.09 3.98 4.09 3.98 0 0.00% 33,500 368,099 22.72 9.95 0 0
PLX 35.25 36 35.8 36.8 35.7 +750 +2.13% 2,889,900 45,741,320 2,823.54 24.46 214,850 72,500
PMG 6.5 0 0 0.00% - 301,186 18.59 - 0 0
PNC 29.9 0 0 0.00% - 322,901 19.93 - 0 0
PNJ 52 50 52 54 50 -2,000 -3.85% 4,764,300 25,586,098 1,579.39 6.53 1,333,710 1,468,900
POW 14.7 14.2 14.65 14.65 14.2 -500 -3.40% 13,803,500 43,563,409 2,689.10 16.30 4,500 1,479,200
PPC 9.33 9.27 9.25 9.3 9.25 -60 -0.64% 72,900 2,972,083 183.46 18.00 0 1,150
PTB 37 37.1 36.4 37.1 36.4 +100 +0.27% 16,900 3,725,102 229.94 4.99 1,200 1,000
PTC 6.84 0 0 0.00% - 220,191 13.59 - 0 0
PTL 2.03 1.93 2.07 2.07 1.93 -100 -4.93% 53,500 193,000 11.91 16.08 0 0
PVD 32.55 33.3 32.7 33.8 32.7 +750 +2.3% 7,235,100 18,510,804 1,142.64 21.61 535,800 594,700
PVP 17.1 17.2 17.25 17.55 17.2 +100 +0.58% 261,100 1,783,682 110.10 9.72 39,000 11,000
PVT 19.45 19.45 19.4 20 19.4 0 0.00% 3,674,500 10,054,073 620.62 9.37 672,300 835,600
QCG 11.9 11.75 11.9 11.9 11.6 -150 -1.26% 66,800 3,232,767 199.55 18.86 3,300 0
QNP 33 0 0 0.00% - 1,333,528 82.32 - 0 0
RAL 83 0 0 0.00% - 1,954,436 120.64 - 0 0
REE 47.2 47.2 47.2 47.5 47.2 0 0.00% 377,200 29,400,834 1,814.87 10.11 1,140 20
RYG 9.08 9.08 9 9.08 8.76 0 0.00% 60,700 408,600 25.22 10.94 0 0
S4A 32.5 32.5 32.5 32.5 32.5 0 0.00% 1,500 1,371,500 84.66 9.41 0 0
SAB 47.2 47.15 47.2 47.65 47.1 -50 -0.11% 302,100 60,472,816 3,732.89 14.09 97,700 90,900
SAM 5.94 5.88 5.93 5.94 5.85 -60 -1.01% 18,700 2,234,171 137.91 23.43 2,600 0
SAV 13.25 0 0 0.00% - 344,943 21.29 - 0 0
SBA 26.4 26.3 26.4 26.4 26 -100 -0.38% 600 1,590,841 98.20 9.38 0 0
SBG 11.75 11.75 11.9 11.9 11.6 0 0.00% 66,700 587,500 36.27 15.32 0 3,300
SBT 21.25 21.25 21.25 21.25 21 0 0.00% 546,400 19,261,320 1,188.97 25.54 12,100 65,800
SBV 6.6 6.3 6.2 6.3 6.14 -300 -4.55% 3,700 180,747 11.16 - 0 0
SC5 15.2 15.2 15.2 15.2 15.2 0 0.00% 3,700 227,749 14.06 5.54 0 3,400
SCR 5 4.92 5 5.01 4.92 -80 -1.60% 560,000 2,118,528 130.77 27.80 12,800 400
SCS 48.9 48.9 49.3 49.3 48.9 0 0.00% 52,200 4,991,564 308.12 6.88 1,110 1,200
SFC 16.85 0 0 0.00% - 190,261 11.74 - 0 0
SFG 10.7 0 0 0.00% - 512,501 31.64 - 0 0
SFI 28.5 28.5 28.45 28.5 28.45 0 0.00% 2,100 692,893 42.77 7.36 900 0
SGN 55.8 55.6 55.8 55.9 55.6 -200 -0.36% 2,800 1,862,522 114.97 10.53 100 0
SGR 13.2 13 13.15 13.15 13 -200 -1.52% 37,500 908,375 56.07 11.05 0 0
SGT 13.3 13.2 13.3 13.5 12.4 -100 -0.75% 6,900 1,953,642 120.60 5.87 0 0
SHA 3.86 3.85 3.84 3.85 3.8 -10 -0.26% 3,500 135,207 8.35 8.07 0 0
SHB 13.4 13.35 13.35 13.4 13.2 -50 -0.37% 34,925,900 71,338,446 4,403.61 5.13 181,600 438,400
SHI 14.05 14.1 13.95 14.4 13.95 +50 +0.36% 116,800 2,396,289 147.92 47.64 1,100 0
SHP 32.65 32.5 32.65 32.9 32.5 -150 -0.46% 2,100 3,289,206 203.04 11.47 0 0
SIP 49.9 49.5 49.8 49.9 49.5 -400 -0.80% 85,200 11,984,591 739.79 9.96 2,100 19,400
SJD 14.1 14.05 14.1 14.1 14 -50 -0.35% 49,000 969,431 59.84 6.04 500 14,700
SJS 48 47.8 47.9 48 47 -200 -0.42% 9,600 14,219,297 877.73 39.18 300 200
SKG 8.33 8.35 8.36 8.4 8.32 +20 +0.24% 10,100 555,256 34.28 11.58 3,000 0
SMA 7.6 0 0 0.00% - 154,682 9.55 - 0 0
SMB 38.9 38.85 38.9 39 38.8 -50 -0.13% 7,200 1,159,542 71.58 7.58 0 200
SMC 10.55 10.4 10.5 10.5 10.35 -150 -1.42% 162,800 765,511 47.25 4.25 0 0
SPM 8.08 0 0 0.00% - 111,262 6.87 - 0 0
SRC 41 42.5 42.5 42.5 42.5 +1,500 +3.66% 100 1,550,473 95.71 48.46 0 0
SRF 7.45 7.45 7.6 7.62 7.43 0 0.00% 19,700 251,712 15.54 12.61 0 0
SSB 16.4 15.95 16.35 16.4 15.85 -450 -2.74% 2,241,900 54,689,360 3,375.89 8.48 56,900 399,200
SSC 29.3 0 0 0.00% - 388,863 24.00 - 0 0
SSI 27.2 26.95 27.1 27.25 26.8 -250 -0.92% 10,590,400 67,404,584 4,160.78 13.13 138,800 869,300
ST8 2.96 3 2.95 3 2.9 +40 +1.35% 45,700 77,163 4.76 - 0 0
STB 70.9 71 71.1 71.6 71 +100 +0.14% 1,550,100 133,850,316 8,262.37 22.54 66,800 86,200
STG 36.05 38 38.55 38.55 38 +1,950 +5.41% 200 3,733,628 230.47 12.72 0 0
STK 8.95 8.96 9 9 8.95 +10 +0.11% 8,500 1,255,503 77.50 25.10 0 5,400
SVC 23.45 21.85 21.85 22.15 21.85 -1,600 -6.82% 3,800 2,037,901 125.80 4.55 400 0
SVD 4.3 4.5 4.2 4.5 4.2 +200 +4.65% 7,500 124,227 7.67 97.83 0 0
SVT 10.55 10.55 10.55 10.55 10.55 0 0.00% 100 182,631 11.27 6.80 0 0
SZC 21.45 21.4 21.3 21.5 21.3 -50 -0.23% 143,900 3,851,697 237.76 12.13 1,000 1,500
SZL 47.5 47.1 47.2 47.3 47.1 -400 -0.84% 22,900 1,314,210 81.12 11.44 0 0
TAL 25.6 24.4 25.15 25.55 24.4 -1,200 -4.69% 178,000 12,297,593 759.11 12.58 2,800 600
TBC 32.1 32.85 32.1 32.85 32.1 +750 +2.34% 1,300 2,085,975 128.76 10.85 1,000 0
TCB 33.75 33.15 33.55 33.65 33.15 -600 -1.78% 11,473,700 234,908,870 14,500.55 9.28 770,120 3,466,400
TCD 1.89 0 0 0.00% - 634,701 39.18 - 0 0
TCH 14.05 13.75 13.95 14 13.7 -300 -2.14% 1,598,900 12,541,502 774.17 52.68 0 175,600
TCI 10.4 10.35 10.4 10.5 10.35 -50 -0.48% 14,300 1,196,677 73.87 102.48 0 0
TCL 30.05 30.05 30 30.1 30 0 0.00% 12,600 906,261 55.94 6.88 0 0
TCM 20.1 20.05 20.1 20.1 19.85 -50 -0.25% 1,142,700 2,358,654 145.60 9.28 33,500 5,000
TCO 10.75 10.9 10.65 11.05 10.65 +150 +1.4% 425,500 341,395 21.07 9.14 15,800 0
TCR 2.2 2.27 2.27 2.27 2.27 +70 +3.18% 100 23,530 1.45 51.59 0 0
TCT 18.3 18.9 18.9 18.9 18.9 +600 +3.28% 200 241,693 14.92 9.48 0 0
TCX 44.3 43.65 44 44.3 43.3 -650 -1.47% 1,587,900 121,104,888 7,475.61 16.09 35,060 308,600
TDC 9.12 9.09 9.12 9.12 8.98 -30 -0.33% 58,400 1,156,503 71.39 4.29 0 700
TDG 2.53 2.51 2.53 2.62 2.5 -20 -0.79% 129,600 60,770 3.75 10.64 0 0
TDH 3.67 3.66 3.67 3.68 3.6 -10 -0.27% 27,700 412,309 25.45 3.80 0 0
TDM 60.5 60 60.5 60.5 60 -500 -0.83% 4,500 6,666,000 411.48 34.32 0 0
TDP 28.95 28 28.8 29.45 28 -950 -3.28% 188,200 2,623,588 161.95 25.57 0 0
TDW 48 47.95 47.95 47.95 47.95 -50 -0.10% 100 407,575 25.16 6.74 0 0
TEG 5.8 5.92 5.68 5.96 5.68 +120 +2.07% 8,800 715,175 44.15 32.00 0 600
THG 33.25 33 33.25 33.25 33 -250 -0.75% 7,000 1,160,381 71.63 6.97 0 0
TIP 18 18.05 18 18.05 17.95 +50 +0.28% 11,300 1,173,392 72.43 5.43 0 0
TIX 41 0 0 0.00% - 1,230,000 75.93 - 0 0
TLD 8.51 8.49 8.51 8.51 8.45 -20 -0.24% 96,900 660,024 40.74 9.96 0 0
TLG 49.1 48.7 49.05 49.05 48.6 -400 -0.81% 55,700 4,700,930 290.18 12.20 0 1,200
TLH 4.37 4.36 4.37 4.38 4.36 -10 -0.23% 222,300 489,715 30.23 96.89 0 0
TMP 46 46.5 44.85 47 44.85 +500 +1.09% 1,800 3,255,000 200.93 10.25 0 0
TMS 37.7 37.55 37.55 37.55 37.55 -150 -0.40% 100 6,485,732 400.35 18.11 0 0
TMT 11.5 11.25 11.3 11.3 11.2 -250 -2.17% 25,700 414,877 25.61 6.60 400 0
TN1 14.8 14.5 14.7 14.7 14.5 -300 -2.03% 400 871,384 53.79 3.26 0 0
TNC 30 30 30 30 30 0 0.00% 100 577,500 35.65 15.76 0 0
TNH 8.18 8.36 8.18 8.6 8.18 +180 +2.2% 203,000 1,385,477 85.52 - 4,000 7,040
TNI 5.1 5.45 5.1 5.45 5.1 +350 +6.86% 2,503,000 286,125 17.66 6.54 0 300
TNT 11.3 11.25 10.9 11.25 10.9 -50 -0.44% 400 573,750 35.42 41.98 0 0
TPB 16.3 16.2 16.25 16.45 16.15 -100 -0.61% 6,449,600 44,939,559 2,774.05 6.07 145,910 856,100
TPC 11.05 0 0 0.00% - 185,827 11.47 - 0 0
TRA 81.5 79 81.4 81.4 79 -2,500 -3.07% 4,500 3,274,593 202.14 15.11 0 0
TRC 82.2 82 82 82.4 81.6 -200 -0.24% 41,900 2,460,000 151.85 9.62 800 0
TSA 15.45 15.4 15.4 15.45 15.3 -50 -0.32% 52,700 622,545 38.43 21.88 3,000 2,300
TSC 2.22 2.18 2.22 2.23 2.07 -40 -1.80% 152,100 429,152 26.49 - 0 0
TTA 11.45 11.8 11.45 11.9 11.45 +350 +3.06% 776,900 2,106,997 130.06 11.29 0 0
TTE 33.95 0 0 0.00% - 967,249 59.71 - 0 0
TTF 2.06 2.06 2.09 2.09 2.03 0 0.00% 421,700 810,677 50.04 76.30 34,000 500
TV2 27.45 27.45 27.3 27.9 26.95 0 0.00% 188,600 1,853,593 114.42 19.59 2,700 15,000
TVB 7.65 7.75 7.52 7.8 7.52 +100 +1.31% 29,800 845,692 52.20 40.58 100 5,400
TVS 15.45 16.15 15.85 16.45 15.5 +700 +4.53% 1,084,500 3,692,535 227.93 10.77 10,400 11,000
TVT 15.2 14.65 15.2 15.85 14.65 -550 -3.62% 400 307,650 18.99 7.88 0 0
TYA 16.5 0 0 0.00% - 101,069 6.24 - 0 0
UIC 58 58 58 58 58 0 0.00% 100 481,400 29.72 4.75 0 0
VAB 11.4 11.3 11.4 11.4 11.25 -100 -0.88% 502,400 9,224,876 569.44 5.37 13,000 27,820
VCA 6.1 6.44 6.1 6.44 6.1 +340 +5.57% 1,400 97,806 6.04 - 0 0
VCB 61.6 61.1 61.3 61.5 61 -500 -0.81% 2,209,800 510,531,748 31,514.31 15.85 140,750 780,500
VCF 297 297 295.1 297 294.6 0 0.00% 3,600 7,894,003 487.28 15.24 500 0
VCG 20.65 20.75 20.5 21.2 20.35 +100 +0.48% 5,104,100 13,414,218 828.04 3.66 1,307,270 252,900
VCI 25.4 25.1 25.25 25.4 25.05 -300 -1.18% 5,103,400 28,921,021 1,785.25 13.54 41,800 376,010
VCK 33.5 32.75 33.2 33.4 32.7 -750 -2.24% 3,174,900 79,743,620 4,922.45 11.94 2,700 715,200
VDP 53 53 49.3 53 49.3 0 0.00% 1,300 1,170,420 72.25 18.35 0 0
VDS 15.95 16 15.8 16.25 15.6 +50 +0.31% 2,563,600 4,352,000 268.64 15.18 65,540 292,100
VFG 46.7 46.9 46.9 46.9 46.9 +200 +0.43% 500 1,956,322 120.76 6.09 500 0
VGC 43 42.8 41.65 42.8 41.65 -200 -0.47% 154,500 19,189,380 1,184.53 13.67 1,700 23,800
VHC 58.9 57.7 58.2 58.5 57.5 -1,200 -2.04% 277,300 12,085,447 746.02 9.13 46,100 182,500
VHM 150 148.7 149.8 151 148.1 -1,300 -0.87% 1,904,300 610,772,165 37,701.99 14.58 352,400 553,710
VIB 16.25 16.1 16.15 16.3 16.1 -150 -0.92% 4,104,700 54,804,492 3,382.99 7.52 160,900 364,600
VIC 220.7 221 218.5 221.3 218.5 +300 +0.14% 2,366,400 1,709,101,709 105,500.11 154.33 301,210 150,690
VID 4.8 0 0 0.00% - 196,013 12.10 - 0 0
VIP 10.2 10.2 10.2 10.3 10.2 0 0.00% 41,900 698,404 43.11 10.61 0 0
VIX 16.5 16.05 16.4 16.5 16 -450 -2.73% 40,750,600 3,022,863 186.60 4.54 56,500 886,060
VJC 138.9 139 137.5 139 137.1 +100 +0.07% 884,700 82,233,975 5,076.17 37.29 59,530 60,830
VMD 14.5 14.5 14.5 14.5 14.5 0 0.00% 600 223,884 13.82 5.28 0 0
VND 18.7 18.35 18.45 18.6 18.25 -350 -1.87% 18,336,800 27,934,203 1,724.33 13.82 1,414,200 1,899,150
VNG 6.34 5.91 5.91 5.91 5.91 -430 -6.78% 2,500 574,905 35.49 88.21 0 2,500
VNL 18.9 0 0 0.00% - 267,255 16.50 - 0 0
VNM 55.7 55.7 55.6 55.9 55.4 0 0.00% 2,469,400 116,410,518 7,185.83 13.83 902,950 194,300
VNS 7.83 7.98 7.82 7.98 7.8 +150 +1.92% 12,200 541,516 33.43 14.12 0 0
VOS 12.25 11.9 12.25 12.25 11.9 -350 -2.86% 525,800 1,666,000 102.84 5.47 26,500 0
VPB 27.75 27.25 27.65 27.7 27.25 -500 -1.80% 9,817,200 216,199,418 13,345.64 9.01 291,000 2,793,200
VPD 21.4 21.3 21.4 21.4 21.2 -100 -0.47% 7,200 2,270,359 140.15 8.65 400 0
VPG 2.26 2.15 2.26 2.26 2.13 -110 -4.87% 611,800 190,094 11.73 - 0 0
VPH 3.52 3.5 3.59 3.59 3.44 -20 -0.57% 13,300 333,752 20.60 - 0 100
VPI 61.5 63 61.5 63 61 +1,500 +2.44% 598,000 20,163,123 1,244.64 51.60 166,200 23,500
VPL 84 83.2 82.1 83.9 81.9 -800 -0.95% 820,500 156,203,871 9,642.21 134.63 27,100 35,400
VPS 9.62 9.57 9.6 9.6 9.1 -50 -0.52% 14,100 234,090 14.45 10.00 0 0
VPX 28.55 27.85 28.2 28.35 27.75 -700 -2.45% 1,143,900 52,218,750 3,223.38 12.10 98,500 299,700
VRC 11.6 12.05 12.1 12.1 11.35 +450 +3.88% 300 602,500 37.19 1,004.17 0 0
VRE 27.05 26.9 27.1 27.4 26.8 -150 -0.55% 2,651,800 61,125,365 3,773.17 9.48 150,100 894,600
VSC 17.4 16.75 17.35 17.4 16.75 -650 -3.74% 5,688,200 6,270,704 387.08 18.25 12,010 142,000
VSH 42.5 42.5 42.5 42.5 42.45 0 0.00% 3,100 10,040,253 619.77 11.64 0 0
VSI 21.05 0 0 0.00% - 277,860 17.15 - 0 0
VTB 13.1 12.9 12.9 12.9 12.9 -200 -1.53% 1,000 139,378 8.60 8.94 0 1,000
VTO 10.55 10.55 10.6 10.6 10.5 0 0.00% 40,100 842,593 52.01 9.22 0 0
VTP 63.8 63.2 63.2 64.5 63.2 -600 -0.94% 272,200 10,872,290 671.13 22.08 13,700 44,300
VVS 85.9 84.5 85.9 86.5 83.5 -1,400 -1.63% 104,200 1,818,863 112.28 5.66 600 11,200
YBM 9.9 9.9 9.9 9.9 9.9 0 0.00% 3,700 318,528 19.66 6.19 0 0
YEG 9.05 8.9 9.07 9.1 8.9 -150 -1.66% 439,800 1,826,515 112.75 21.09 590 69,600
合計 8,606,566,293 531,269.52 26,771,490 42,958,440
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