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

2026/05/08 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 1,915.37
+6.36/+0.33%
売買高（相対取引を含む） 944,197,112 株
（前日比 -1.75%）
値上がり銘柄数 101
値下がり銘柄数 226
変わらず銘柄数 97
総銘柄数 424
売買代金（相対取引を含む） 28,137,616 百万VND
（前日比 -6.34%）
前日終値 1909.01 (05/07) 
始値 1911.15
高値  1921.81
安値 1897.06 
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) 70,037,690 96,809,010 -26,771,320
VNX Allshare 3,095.51 +5.79 +0.19% VNSML 1,401.01 -6.46 -0.46% VN50Growth 1,119.16 +2.90 +0.26%
VN30 2,074.06 -5.04 -0.24% VNALL 1,970.88 +3.97 +0.2% VN Diamond 2,514.54 -7.14 -0.28%
VNMID 2,237.70 +15.24 +0.69% VNFIN Lead 2,972.55 +11.31 +0.38% VNMITECH 915.32 -2.93 -0.32%
VN100 1,997.02 +4.54 +0.23% VNFIN Select 3,043.41 +12.47 +0.41% VNDIVIDEND 1,010.33 +-4.93 +-0.49%
VNSHINE 890.23 -5.41 -0.6%
産業トレンド
-0.62 -0.63 -0.78 -0.12 -0.05 -0.55
-1.12 -0.27 -0.48 -0.08 -0.49 - -
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（2026/05/08 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 7.3 7.19 7.3 7.36 7.16 -110 -1.51% 855,100 2,831,010 168.51 7.44 11,300 66,100
AAM 6.86 7.01 7 7.19 7 +150 +2.19% 13,600 73,263 4.36 41.73 0 0
AAT 2.9 2.88 2.92 2.92 2.87 -20 -0.69% 12,600 203,959 12.14 8.60 0 0
ABR 12.85 13 12.85 13.45 12.85 +150 +1.17% 2,500 260,000 15.48 17.45 0 0
ABS 2.83 2.83 2.83 2.87 2.75 0 0.00% 221,100 226,400 13.48 - 0 0
ABT 58.4 57.3 58.4 58.4 57.2 -1,100 -1.88% 4,100 674,837 40.17 5.09 0 0
ACB 22.9 22.85 22.9 23.05 22.85 -50 -0.22% 15,734,200 117,372,603 6,986.46 7.56 1,803,650 7,845,120
ACC 12.8 12.7 12.2 12.75 12.2 -100 -0.78% 4,900 1,333,500 79.37 25.60 0 0
ACG 34 34.5 34 34.55 34 +500 +1.47% 21,900 5,202,184 309.65 10.32 5,500 0
ACL 12.5 12.55 12.8 12.8 12.55 +50 +0.4% 200 629,496 37.47 18.37 0 0
ADG 9.1 9.05 8.51 9.05 8.51 -50 -0.55% 5,900 193,494 11.52 10.30 0 0
ADP 23.15 23.25 23 23.25 23 +100 +0.43% 5,600 535,677 31.89 7.01 0 0
ADS 9 8.88 8.94 9 8.88 -120 -1.33% 115,500 678,385 40.38 7.01 0 0
AFX 10.7 10.6 10.7 10.7 10.5 -100 -0.93% 46,200 371,000 22.08 7.84 0 0
AGG 12.35 12.25 12.25 12.3 12.2 -100 -0.81% 270,500 1,990,969 118.51 5.25 0 60,100
AGR 14.75 14.65 14.65 14.8 14.6 -100 -0.68% 226,200 3,344,768 199.09 26.07 24,500 4,300
ANT 33.5 33.5 34.35 34.35 33 0 0.00% 8,300 804,124 47.86 5.70 0 0
ANV 23.65 23.3 23.65 23.85 23 -350 -1.48% 408,500 6,203,759 369.27 6.21 40,600 76,500
APG 4.94 4.87 4.94 4.95 4.87 -70 -1.42% 211,400 1,089,039 64.82 202.92 0 11,300
APH 5.8 5.78 5.8 5.85 5.74 -20 -0.34% 89,100 1,409,651 83.91 8.61 0 0
ASG 17.1 17.1 17.1 17.1 17.1 0 0.00% 3,000 1,552,418 92.41 19.50 3,000 0
ASM 6.12 6.06 6.13 6.16 6.02 -60 -0.98% 334,700 2,467,597 146.88 60.60 1,200 0
ASP 7.44 7.96 7.68 7.96 7.57 +520 +6.99% 494,500 297,223 17.69 21.28 0 0
AST 71.9 71.8 72.7 72.7 71.8 -100 -0.14% 3,300 3,231,000 192.32 13.40 0 100
BAF 35.8 35.6 35.5 35.6 35.3 -200 -0.56% 1,691,100 10,823,170 644.24 71.34 600 101,800
BCE 10.85 10.85 10.65 10.85 10.65 0 0.00% 451,700 379,750 22.60 4.24 0 500
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BCM 53.4 53 53.5 53.5 52.7 -400 -0.75% 344,200 54,855,000 3,265.18 16.31 720 16,500
BFC 64.5 65.2 64.6 66.9 64.6 +700 +1.09% 707,500 3,727,353 221.87 13.37 5,700 32,600
BHN 29.05 29.15 29.1 29.15 29.1 +100 +0.34% 1,400 6,756,970 402.20 14.46 0 1,000
BIC 23.7 23.8 23.55 23.9 23.55 +100 +0.42% 56,300 4,809,196 286.26 8.74 200 800
BID 40.85 42.4 40.85 42.8 40.85 +1,550 +3.79% 23,775,900 297,705,745 17,720.58 11.23 3,078,700 720,500
BKG 2.54 2.51 2.52 2.54 2.5 -30 -1.18% 18,800 179,739 10.70 17.80 0 0
BMC 13.35 13.1 13.4 13.4 13 -250 -1.87% 18,200 162,343 9.66 20.60 0 0
BMI 14.85 14.45 14.85 14.85 14.45 -400 -2.69% 586,000 2,175,413 129.49 9.84 13,600 27,100
BMP 150.6 150 150.6 150.6 149 -600 -0.40% 79,300 12,279,141 730.90 9.99 12,500 6,200
BRC 12.35 0 0 0.00% - 152,831 9.10 - 0 0
BSI 35.05 34.95 35.15 35.4 34.9 -100 -0.29% 174,100 8,575,540 510.45 17.37 3,500 16,700
BSR 25.5 25.95 26.3 26.4 25.55 +450 +1.76% 10,019,900 129,939,427 7,734.49 24.95 1,398,160 1,730,320
BTP 8.39 8.39 8.39 8.45 8.35 0 0.00% 21,800 507,474 30.21 11.92 0 0
BTT 43.45 40.8 40.8 40.8 40.8 -2,650 -6.10% 100 550,800 32.79 8.26 0 0
BVH 67.2 66 68.5 68.5 65.1 -1,200 -1.79% 1,406,600 48,993,302 2,916.27 17.27 201,910 391,900
BWE 43.7 43.5 44 44.1 43.5 -200 -0.46% 323,800 9,566,896 569.46 11.63 29,800 185,200
C32 15.3 15 14.4 15.5 14.4 -300 -1.96% 80,200 450,874 26.84 8.60 0 1,400
C47 9.33 9.33 9.4 9.4 9.2 0 0.00% 41,100 339,073 20.18 6.49 0 0
CCC 8.49 8.11 8.48 8.48 8.1 -380 -4.48% 15,000 332,956 19.82 7.72 0 0
CCI 19 0 0 0.00% - 333,281 19.84 - 0 0
CCL 4.92 4.96 4.98 4.98 4.58 +40 +0.81% 131,100 295,524 17.59 11.56 0 5,900
CDC 19 19.1 18.8 19.1 18.6 +100 +0.53% 366,000 1,007,958 60.00 53.95 10,100 6,580
CHP 28.1 28 27.6 28.05 27.55 -100 -0.36% 3,400 4,414,426 262.76 10.07 0 0
CIG 6 6.3 6.1 6.3 6 +300 +5% 6,000 321,552 19.14 2.83 0 0
CII 18.6 18.45 18.6 18.75 18.35 -150 -0.81% 12,520,800 12,398,129 737.98 94.13 69,700 284,600
CKG 8.47 8.32 8.44 8.47 8.32 -150 -1.77% 49,800 1,346,239 80.13 12.09 0 800
CLC 52.2 54.3 52.6 54.3 52.5 +2,100 +4.02% 1,100 1,423,072 84.71 7.82 0 0
CLL 29.95 29.9 29.95 29.95 29.9 -50 -0.17% 7,000 1,016,600 60.51 10.82 0 0
CLW 44.55 0 0 0.00% - 579,150 34.47 - 0 0
CMG 27.9 27.75 28 28 27.55 -150 -0.54% 136,000 6,463,000 384.70 19.43 4,310 9,800
CMV 7.8 7.78 7.8 7.8 7.78 -20 -0.26% 300 141,253 8.41 7.20 0 0
CMX 5.92 5.92 5.93 5.97 5.9 0 0.00% 40,800 603,242 35.91 8.97 900 750
CNG 23 23 23 23.1 22.9 0 0.00% 15,300 807,284 48.05 14.90 300 100
COM 34.5 0 0 0.00% - 487,162 29.00 - 0 0
CRC 8.64 8.6 8.6 8.6 8.45 -40 -0.46% 438,900 917,619 54.62 9.66 600 78,800
CRE 7.5 7.5 7.44 7.63 7.44 0 0.00% 95,200 3,477,588 207.00 47.47 3,600 4,000
CRV 27.95 28 28 29.9 28 +50 +0.18% 500 19,247,197 1,145.67 40.76 0 0
CSM 11.7 11.85 11.7 11.95 11.7 +150 +1.28% 221,800 1,227,959 73.09 28.83 0 500
CSV 26.25 26.2 26.25 26.3 26.1 -50 -0.19% 240,700 2,895,098 172.33 15.39 3,000 700
CTD 80.6 76.8 80 80.4 75 -3,800 -4.71% 4,977,700 8,588,023 511.19 16.84 24,010 1,072,200
CTF 18.3 18.25 18.3 18.3 18.05 -50 -0.27% 309,200 1,745,683 103.91 192.11 6,000 1,800
CTG 35.8 36.2 35.95 36.7 35.9 +400 +1.12% 18,248,400 281,163,396 16,735.92 8.13 1,104,000 1,123,500
CTI 21.6 21.7 21.55 21.9 21.55 +100 +0.46% 372,500 1,367,100 81.37 9.62 0 15,400
CTR 85 83.4 84.7 84.7 81.6 -1,600 -1.88% 193,100 9,539,782 567.84 15.91 5,400 3,250
CTS 26.95 26.85 26.95 27.2 26.75 -100 -0.37% 495,400 5,710,819 339.93 9.89 76,100 13,000
CVT 26.15 26.85 26 26.85 26 +700 +2.68% 900 985,150 58.64 19.71 0 0
D2D 34.75 34.8 34.75 34.95 34.65 +50 +0.14% 38,200 1,053,039 62.68 4.63 8,200 0
DAH 2.75 2.73 2.8 2.89 2.71 -20 -0.73% 70,100 229,866 13.68 33.70 0 0
DAT 8.33 8.1 8.1 8.1 8.1 -230 -2.76% 2,300 560,750 33.38 7.80 0 0
DBC 22.7 22.5 22.7 22.75 22.45 -200 -0.88% 2,068,300 8,659,500 515.45 5.75 61,800 32,400
DBD 50 49.85 49.9 49.95 49.45 -150 -0.30% 16,300 4,710,290 280.37 18.64 200 100
DBT 11.3 11.3 11.3 11.4 11.3 0 0.00% 10,000 248,230 14.78 18.40 0 0
DC4 8.87 8.78 8.88 8.88 8.75 -90 -1.01% 225,700 862,509 51.34 4.32 200 13,900
DCL 38.3 38.1 38.3 38.5 37.6 -200 -0.52% 740,700 2,782,863 165.65 142.70 0 0
DCM 41.1 40.2 41.1 41.4 40.05 -900 -2.19% 3,395,000 21,281,880 1,266.78 12.55 392,900 1,182,000
DGC 53.9 52.2 53.1 54.3 52.2 -1,700 -3.15% 4,582,900 19,824,433 1,180.03 7.06 1,005,010 790,800
DGW 44.2 43.3 43.85 44.1 42.9 -900 -2.04% 1,914,100 9,576,605 570.04 17.38 238,100 1,096,230
DHA 45.6 45.8 45.6 46.1 45.3 +200 +0.44% 14,400 674,225 40.13 6.14 300 400
DHC 37.15 36.9 37.25 37.25 36.8 -250 -0.67% 184,900 3,564,216 212.16 9.25 10,300 20,200
DHG 102 101.9 102 102 100.5 -100 -0.10% 27,800 13,323,025 793.04 16.15 2,300 8,400
DHM 7.1 6.8 6.85 6.85 6.8 -300 -4.23% 2,400 234,843 13.98 40.72 0 0
DIG 14.5 14.45 14.55 14.6 14.35 -50 -0.34% 8,140,500 11,508,431 685.03 14.63 321,140 866,700
DLG 2.7 2.66 2.7 2.72 2.66 -40 -1.48% 1,227,100 796,164 47.39 2.18 10,000 58,700
DMC 57.5 57.5 57.5 57.5 57.5 0 0.00% 300 1,996,829 118.86 11.84 0 0
DPG 43 43 42.6 43 41 0 0.00% 1,461,200 5,099,245 303.53 13.41 4,700 104,900
DPM 26 25.85 26 26.2 25.75 -150 -0.58% 2,547,400 17,576,062 1,046.19 18.11 41,100 278,100
DPR 42.1 41.6 42.4 42.4 41.55 -500 -1.19% 419,200 3,614,455 215.15 12.51 6,800 19,200
DQC 11.3 11.2 11.15 11.3 11 -100 -0.88% 48,000 308,650 18.37 91.06 1,000 0
DRC 12.8 12.65 12.85 12.95 12.65 -150 -1.17% 153,300 1,953,530 116.28 16.49 0 12,300
DRH 2.31 2.27 2.34 2.34 2.26 -40 -1.73% 372,100 280,817 16.72 - 0 5,200
DRL 45.25 45.1 45.25 45.25 45.05 -150 -0.33% 8,400 428,450 25.50 9.57 0 0
DSC 13.05 13.05 12.8 13.05 12.7 0 0.00% 13,100 3,634,056 216.31 10.29 200 0
DSE 22.7 22.4 22.7 22.7 22.3 -300 -1.32% 210,300 7,674,240 456.80 29.95 0 8,300
DSN 38.3 38.75 38.25 38.8 38.25 +450 +1.17% 6,800 468,217 27.87 6.80 0 100
DTA 3.51 3.49 3.49 3.49 3.43 -20 -0.57% 10,800 63,029 3.75 317.27 300 0
DTL 11.5 0 0 0.00% - 697,256 41.50 - 0 0
DTT 17.65 0 0 0.00% - 143,880 8.56 - 0 0
DVP 74.5 75.3 74.7 75.5 74.5 +800 +1.07% 34,500 3,012,000 179.29 8.91 0 0
DXG 15.45 15.45 15.4 15.6 15.3 0 0.00% 9,818,800 17,186,336 1,023.00 72.20 250,400 15,800
DXS 7.68 7.62 7.71 7.77 7.5 -60 -0.78% 3,491,100 4,412,766 262.66 12.94 206,600 118,900
DXV 3.92 3.91 3.8 3.91 3.8 -10 -0.26% 400 38,709 2.30 47.68 0 0
E1VFVN30 36.69 36.68 36.67 36.69 36.48 -10 -0.03% 465,800 - - - 84,230 200,300
EIB 22.05 22.15 22.05 22.75 22 +100 +0.45% 10,698,700 41,259,261 2,455.91 36.31 631,500 55,100
ELC 17.15 17 17.1 17.1 16.75 -150 -0.87% 361,700 1,871,151 111.38 13.12 500 1,100
EVE 10.05 10.1 10.1 10.1 10.05 +50 +0.5% 22,600 423,996 25.24 10.81 0 0
EVF 13.3 13.35 13.4 13.4 13.15 +50 +0.38% 2,928,300 10,153,553 604.38 11.89 0 62,700
EVG 6.51 6.39 6.54 6.54 6.3 -120 -1.84% 435,800 1,375,446 81.87 17.46 0 51,800
FCM 3.18 3.15 3.15 3.18 3.14 -30 -0.94% 17,700 145,614 8.67 8.63 0 700
FCN 12.9 13.3 12.8 13.3 12.55 +400 +3.1% 1,304,500 2,093,939 124.64 66.17 1,900 98,500
FDC 21.4 20.1 22.8 22.8 20.1 -1,300 -6.07% 5,200 776,463 46.22 3.62 0 0
FIR 5.8 5.9 5.8 5.9 5.59 +100 +1.72% 630,100 416,951 24.82 210.71 9,900 29,800
FIT 4.26 4.25 4.27 4.33 4.17 -10 -0.23% 707,400 1,444,715 85.99 36.02 0 0
FMC 38.3 38.6 38.4 39 38.4 +300 +0.78% 49,700 2,524,011 150.24 7.24 200 600
FPT 73 71.9 73.2 73.3 71.9 -1,100 -1.51% 13,444,300 122,482,162 7,290.60 13.78 292,230 6,451,750
FRT 145.7 145 145.7 147.4 143.7 -700 -0.48% 374,300 24,693,759 1,469.87 31.16 113,850 240,750
FTS 26.55 26.5 26.8 26.8 26.3 -50 -0.19% 613,200 9,182,197 546.56 22.83 64,100 54,400
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.4 11.55 11.55 11.55 11.55 -850 -6.85% 3,500 - - - 0 0
FUCVREIT 7.49 7.46 6.99 7.46 6.98 -30 -0.40% 2,700 - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 13.8 13.79 13.8 13.86 13.62 -10 -0.07% 19,000 - - - 800 6,400
FUEFCV50 14.85 14.96 14.7 15.15 14.7 +110 +0.74% 2,100 - - - 0 0
FUEIP100 13.05 12.8 13.05 13.05 12.8 -250 -1.92% 200 - - - 0 0
FUEKIV30 14.05 14 14.05 14.05 14 -50 -0.36% 900 - - - 0 0
FUEKIVFS 17.7 17.75 17.75 17.75 17.75 +50 +0.28% 200 - - - 200 0
FUEKIVND 13.8 13.71 13.71 13.71 13.71 -90 -0.65% 100 - - - 0 0
FUEMAV30 25.27 25.15 25.27 25.27 24.99 -120 -0.47% 4,000 - - - 3,300 0
FUEMAVND 15.79 15.7 15.65 15.7 15.58 -90 -0.57% 4,500 - - - 100 4,400
FUESSV30 25.55 25.7 25.93 25.93 25.65 +150 +0.59% 10,300 - - - 600 200
FUESSV50 30.5 30.49 30.04 30.49 30.03 -10 -0.03% 2,100 - - - 0 0
FUESSVFL 30.18 30.23 30.18 30.25 30.1 +50 +0.17% 11,100 - - - 0 500
FUETCC50 15.43 15.41 15.43 15.43 15.29 -20 -0.13% 11,700 - - - 0 1,600
FUETPVND 10.98 0 0 0.00% - - - - 0 0
FUEVFVND 37.25 37.04 37.44 37.5 36.93 -210 -0.56% 252,700 - - - 47,730 165,400
FUEVN100 26.79 26.7 26.7 26.7 26.51 -90 -0.34% 55,700 - - - 1,200 0
GAS 76 74.7 76.9 77.3 74.5 -1,300 -1.71% 1,415,100 180,247,347 10,729.01 16.07 47,500 278,910
GDT 18.1 18.5 18.1 18.5 18.1 +400 +2.21% 25,500 456,029 27.14 6.32 0 0
GEE 122.1 128 123.5 130.6 117 +5,900 +4.83% 2,413,100 46,847,994 2,788.57 14.35 338,260 71,000
GEG 14.5 14.3 14.5 14.5 14.25 -200 -1.38% 480,000 5,931,703 353.08 8.23 0 0
GEL 32.45 32.5 32.6 33.25 32 +50 +0.15% 3,243,300 28,925,000 1,721.73 53.45 132,400 70,500
GEX 31.4 33.5 31.6 33.55 31 +2,100 +6.69% 30,870,900 30,230,365 1,799.43 20.45 3,683,700 1,876,450
GHC 27 26.9 26.95 27.2 26.9 -100 -0.37% 1,700 1,282,121 76.32 7.99 0 0
GIL 13.25 13.2 13.3 13.3 13.2 -50 -0.38% 44,300 1,341,070 79.83 41.51 0 1,300
GMD 79.5 80.7 79.7 81 78.6 +1,200 +1.51% 1,915,800 34,418,155 2,048.70 21.02 411,970 403,300
GMH 7.4 7.4 7.45 7.45 7.4 0 0.00% 900 122,100 7.27 6.85 0 0
GSP 11.2 11.15 11.05 11.25 11.05 -50 -0.45% 34,700 752,815 44.81 8.56 0 0
GTA 9 8.4 8.4 8.4 8.4 -600 -6.67% 100 82,572 4.92 13.86 0 0
GVR 35.85 35.7 35.85 36.6 34.95 -150 -0.42% 3,718,400 142,800,000 8,500.00 28.56 206,000 326,910
HAG 16.4 16.55 16.4 16.7 16.3 +150 +0.91% 4,311,500 20,975,458 1,248.54 - 220,000 76,600
HAH 56.6 56.5 56.6 57 56.2 -100 -0.18% 525,400 10,641,233 633.41 8.27 9,800 32,900
HAP 6.83 6.98 6.81 7 6.5 +150 +2.2% 33,200 774,377 46.09 - 1,000 4,100
HAR 3.42 3.42 3.44 3.47 3.38 0 0.00% 143,400 327,240 19.48 19.11 2,100 0
HAS 7.9 0 0 0.00% - 61,620 3.67 - 0 0
HAX 10.35 10.35 10.3 10.35 10.25 0 0.00% 190,800 1,112,001 66.19 356.90 0 5,700
HCD 7.98 7.95 7.97 7.97 7.84 -30 -0.38% 5,000 293,823 17.49 14.67 0 0
HCM 28.2 27.95 28.05 28.45 27.05 -250 -0.89% 13,995,800 30,184,789 1,796.71 19.04 878,500 2,283,500
HDB 27.5 27.35 27.5 27.6 27.25 -150 -0.55% 10,899,600 136,894,307 8,148.47 7.63 187,500 387,800
HDC 18.8 18.55 18.7 18.8 18.55 -250 -1.33% 1,961,500 3,705,447 220.56 5.21 7,400 250,500
HDG 25.55 25.1 25.6 25.6 25 -450 -1.76% 2,618,500 9,286,072 552.74 12.06 1,500 802,400
HHP 14.15 14.2 14.5 14.7 13.9 +50 +0.35% 1,975,700 1,229,072 73.16 28.46 153,500 125,230
HHS 13.2 12.95 13.1 13.2 12.85 -250 -1.89% 1,790,200 5,594,218 332.99 1.47 900 662,000
HHV 12.55 12.35 12.55 12.6 12.1 -200 -1.59% 12,143,900 6,757,504 402.23 9.94 2,000 303,200
HID 4.43 4.39 4.49 4.5 4.35 -40 -0.90% 421,900 336,960 20.06 61.83 12,900 18,800
HII 6.61 6.49 6.61 6.9 6.4 -120 -1.82% 455,800 478,073 28.46 9.42 3,800 4,200
HMC 11.35 11.4 11.3 11.4 11.3 +50 +0.44% 1,700 311,220 18.52 9.97 0 0
HNA 21.7 21.7 21.7 21.7 21.7 0 0.00% 1,000 5,104,539 303.84 10.73 0 0
HPA 37.5 37.6 37.5 37.8 37.5 +100 +0.27% 56,500 10,716,000 637.86 6.43 0 10,700
HPG 27.75 27.85 27.75 27.9 27.55 +100 +0.36% 20,678,200 213,761,724 12,723.91 14.12 2,033,310 2,002,170
HPX 4.75 4.62 4.75 4.75 4.62 -130 -2.74% 591,900 1,405,259 83.65 11.91 700 19,900
HQC 2.54 2.5 2.56 2.56 2.5 -40 -1.57% 3,128,300 1,441,498 85.80 20.49 0 421,810
HRC 36.8 39.35 39.35 39.35 39.3 +2,550 +6.93% 14,500 1,188,631 70.75 33.83 0 0
HSG 12.6 12.45 12.6 12.65 12.4 -150 -1.19% 2,752,600 7,731,230 460.19 10.95 500 318,800
HSL 5 4.96 5.08 5.08 4.96 -40 -0.80% 158,400 191,294 11.39 - 100 7,400
HT1 14.7 14.4 14.85 14.85 14.35 -300 -2.04% 657,100 5,494,895 327.08 20.08 2,700 60,700
HTG 41.9 41.45 41.8 42.15 41.45 -450 -1.07% 9,600 1,492,312 88.83 5.54 0 0
HTI 23.6 23.8 23.6 23.9 23.6 +200 +0.85% 25,300 593,791 35.34 3.57 0 0
HTL 22 21.7 21.8 21.8 21.7 -300 -1.36% 700 260,400 15.50 10.47 0 0
HTN 8.11 8 8.2 8.2 7.93 -110 -1.36% 160,300 712,931 42.44 40.20 1,700 14,800
HTV 14.15 0 0 0.00% - 185,422 11.04 - 0 0
HU1 6.8 0 0 0.00% - 68,000 4.05 - 0 0
HUB 14 13.75 13.8 13.8 13.55 -250 -1.79% 46,900 415,840 24.75 6.28 500 46,300
HVH 11.45 11.55 11.55 11.65 11.4 +100 +0.87% 183,900 733,302 43.65 11.99 1,700 0
HVN 22.7 22.25 22.7 22.7 22.25 -450 -1.98% 696,800 69,230,835 4,120.88 7.54 5,500 315,200
ICT 18 18 18 18 18 0 0.00% 24,700 579,330 34.48 18.22 0 0
IDI 6.42 6.27 6.41 6.45 6.27 -150 -2.34% 817,600 1,712,793 101.95 13.37 0 4,000
IJC 10.1 10.05 10.15 10.15 10 -50 -0.50% 1,428,800 6,327,285 376.62 7.63 0 154,000
ILB 21.9 21.85 21.9 21.9 21.8 -50 -0.23% 1,400 834,659 49.68 8.28 0 0
IMP 47.6 48.1 47.8 48.45 47.75 +500 +1.05% 3,900 7,407,831 440.94 24.34 0 1,100
ITC 11.75 11.75 11.7 11.85 11.6 0 0.00% 94,800 1,127,237 67.10 22.99 0 0
ITD 16.1 16.1 16.2 16.2 15.9 0 0.00% 800 421,382 25.08 8.75 500 100
JVC 4.04 3.8 4.04 4.08 3.8 -240 -5.94% 94,100 427,501 25.45 8.56 0 9,100
KBC 34.5 33.6 34.5 34.6 33.6 -900 -2.61% 2,893,800 31,642,960 1,883.51 13.71 91,200 438,100
KDC 47.9 47.9 47.7 47.9 47 0 0.00% 989,800 13,881,723 826.29 26.57 0 47,500
KDH 24.2 24.25 24.4 24.4 24.1 +50 +0.21% 5,359,000 27,213,711 1,619.86 27.87 35,200 1,370,180
KHG 5.44 5.36 5.44 5.44 5.36 -80 -1.47% 5,312,900 2,408,973 143.39 35.03 18,100 828,000
KHP 10.55 10.45 10.5 10.5 10.4 -100 -0.95% 15,900 630,937 37.56 11.13 0 0
KLB 14.6 14.5 14.6 14.65 14.35 -100 -0.68% 322,100 8,386,373 499.19 4.52 400 46,500
KMR 2.72 2.72 2.73 2.74 2.72 0 0.00% 4,600 154,708 9.21 30.91 0 0
KOS 38.5 38.6 38.5 38.6 38.4 +100 +0.26% 492,300 8,356,180 497.39 438.64 40,700 0
KSB 15.95 15.8 15.95 16 15.8 -150 -0.94% 743,700 1,808,211 107.63 13.45 0 29,200
L10 26.85 0 0 0.00% - 262,862 15.65 - 0 0
LAF 16.9 0 0 0.00% - 257,354 15.32 - 0 0
LBM 29.05 27.8 29 29.05 27.8 -1,250 -4.30% 10,300 1,112,000 66.19 7.83 0 0
LCG 9.8 9.62 9.8 9.8 9.55 -180 -1.84% 3,057,500 1,987,512 118.30 14.08 0 360,800
LDG 3.34 3.27 3.33 3.37 3.22 -70 -2.10% 1,165,900 835,864 49.75 9.03 7,200 228,000
LGC 64.8 0 0 0.00% - 13,746,044 818.22 - 0 0
LGL 6.24 6.24 6.25 6.27 6.16 0 0.00% 47,300 321,342 19.13 15.72 0 1,300
LHG 28.25 28.05 28.25 28.25 28 -200 -0.71% 91,100 1,402,837 83.50 5.49 11,400 5,200
LIX 30.7 30.2 30.5 30.7 30.2 -500 -1.63% 27,100 1,956,960 116.49 10.91 300 800
LM8 13.55 0 0 0.00% - 127,217 7.57 - 0 0
LPB 51.2 51.8 51.3 53 50.9 +600 +1.17% 1,675,800 154,741,213 9,210.79 13.55 474,600 212,700
LSS 8.35 8.37 8.39 8.45 8.33 +20 +0.24% 58,200 753,523 44.85 6.18 0 0
MBB 26.1 26.15 26.1 26.55 26.05 +50 +0.19% 22,204,000 210,638,248 12,537.99 7.86 3,353,600 2,453,220
MCH 131.7 130.8 131.2 132.6 130.5 -900 -0.68% 101,100 169,315,494 10,078.30 23.54 13,600 5,000
MCM 27.75 27.95 27.6 27.95 27.55 +200 +0.72% 28,200 3,074,500 183.01 15.84 0 0
MCP 27 27 27 27 26.9 0 0.00% 21,000 536,440 31.93 57.94 0 0
MDG 36 36.3 35 36.3 35 +300 +0.83% 2,100 374,790 22.31 8.70 0 0
MHC 9.48 9.53 9.5 9.7 9.48 +50 +0.53% 17,000 414,328 24.66 2.52 0 500
MIG 17.7 17.65 17.7 17.85 17.65 -50 -0.28% 127,400 3,733,036 222.20 11.37 1,200 28,100
MSB 13 13.5 13 13.7 12.95 +500 +3.85% 35,803,500 42,120,000 2,507.14 7.48 4,311,300 13,509,860
MSH 36.15 36.05 36.15 36.2 35.85 -100 -0.28% 246,800 4,056,383 241.45 6.61 11,200 23,900
MSN 81 80.2 81 82.4 80 -800 -0.99% 8,819,100 121,943,453 7,258.54 29.59 2,835,810 842,690
MWG 86 84.6 85.7 85.9 84.6 -1,400 -1.63% 4,605,300 124,228,631 7,394.56 17.72 0 402,200
NAB 14.5 14.85 14.45 14.9 14.35 +350 +2.41% 3,412,300 25,477,944 1,516.54 6.09 344,200 1,200
NAF 49.55 49.95 49.45 50.1 49.25 +400 +0.81% 578,800 3,056,041 181.91 19.47 33,600 95,800
NBB 17.75 17.5 17.35 17.7 17.3 -250 -1.41% 26,400 1,752,796 104.33 196.63 300 200
NCT 92.5 92.5 92.5 92.5 92.2 0 0.00% 19,200 2,420,330 144.07 6.84 2,000 17,600
NHA 12.9 12.6 12.9 12.9 12.6 -300 -2.33% 108,200 816,341 48.59 7.45 0 8,500
NHH 10.6 10.6 10.55 10.65 10.55 0 0.00% 19,400 1,197,418 71.27 8.24 0 1,000
NHT 15.5 15.5 15.5 15.5 15.2 0 0.00% 60,900 372,057 22.15 7.71 0 0
NKG 14.3 14.15 14.25 14.3 14.1 -150 -1.05% 1,983,300 6,333,128 376.97 31.31 5,400 31,710
NLG 27 26.5 27.15 27.15 26.3 -500 -1.85% 3,100,700 12,855,081 765.18 19.44 95,300 636,900
NNC 44.8 44.85 44.05 44.9 44.05 +50 +0.11% 37,500 983,112 58.52 7.31 2,100 1,400
NO1 5.55 5.45 5.57 5.57 5.42 -100 -1.80% 31,500 130,800 7.79 17.14 0 0
NSC 77 0 0 0.00% - 1,353,238 80.55 - 0 0
NT2 24.35 23 24.15 24.15 22.9 -1,350 -5.54% 3,272,800 6,621,149 394.12 6.01 92,100 383,200
NTC 140.4 140.3 140.3 140.4 139.7 -100 -0.07% 9,500 3,367,197 200.43 10.46 0 0
NTL 16.2 16 16.2 16.2 15.95 -200 -1.23% 387,800 1,951,678 116.17 120.30 2,000 69,100
NVL 16.55 17.2 16.55 17.4 16 +650 +3.93% 41,026,000 38,390,719 2,285.16 19.84 2,439,310 4,326,900
NVT 7.26 7.61 7.27 7.61 7.26 +350 +4.82% 3,600 688,705 40.99 39.23 0 0
OCB 11.25 11.25 11.25 11.35 11.15 0 0.00% 3,697,200 29,959,338 1,783.29 7.53 803,700 101,700
OGC 3.05 3.01 3.05 3.05 2.99 -40 -1.31% 253,100 903,000 53.75 13.44 4,700 0
OPC 24.8 23.5 24.55 24.55 23.5 -1,300 -5.24% 800 1,505,196 89.59 15.28 0 0
ORS 13.4 13.5 13.4 13.65 13.25 +100 +0.75% 2,922,400 8,423,067 501.37 38.35 124,700 0
PAC 22.6 22.55 22.45 22.7 22.4 -50 -0.22% 198,900 1,571,900 93.57 14.85 0 11,900
PAN 32.85 32.75 32.85 32.95 32.35 -100 -0.30% 606,600 6,841,303 407.22 10.68 89,300 167,100
PC1 19.05 18.1 19.15 19.15 17.75 -950 -4.99% 18,810,200 7,444,265 443.11 8.10 883,600 2,807,440
PDN 107.9 106.1 106.1 108.9 106.1 -1,800 -1.67% 1,900 5,895,534 350.92 14.44 0 0
PDR 16.55 16.35 16.5 16.5 16.25 -200 -1.21% 7,123,300 16,314,183 971.08 30.62 10,800 50,300
PDV 9.4 9.19 9.35 9.35 9.19 -210 -2.23% 18,700 728,904 43.39 7.32 0 0
PET 49 49.1 49.5 50.3 48.5 +100 +0.2% 2,240,000 5,240,057 311.91 21.31 0 0
PGC 13.55 13.5 13.55 13.55 13.45 -50 -0.37% 32,800 814,580 48.49 11.19 0 0
PGD 23.95 23.3 22.95 23.75 22.95 -650 -2.71% 78,500 2,306,637 137.30 14.76 100 0
PGI 19.5 0 0 0.00% - 2,162,488 128.72 - 0 0
PGV 23.8 23.9 24.35 24.35 23.7 +100 +0.42% 3,200 26,850,886 1,598.27 7.22 0 200
PHC 4.96 4.96 4.96 4.96 4.82 0 0.00% 5,200 251,382 14.96 11.35 0 300
PHR 64.7 63.9 64.8 65.1 63.8 -800 -1.24% 217,600 8,658,399 515.38 19.70 1,200 21,900
PIT 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 106,577 6.34 - 0 0
PJT 8.9 8.35 8.31 8.93 8.31 -550 -6.18% 2,300 207,771 12.37 11.16 0 0
PLP 4.4 4.4 4.4 4.57 4.26 0 0.00% 31,700 395,999 23.57 10.71 0 0
PLX 37.7 37.6 38.1 38.35 37.5 -100 -0.27% 1,959,300 47,774,268 2,843.71 25.54 216,420 138,500
PMG 7.28 6.82 7.2 7.27 6.82 -460 -6.32% 1,100 316,013 18.81 15.29 0 0
PNC 28.45 0 0 0.00% - 307,242 18.29 - 0 0
PNJ 69.1 70.1 69.1 70.1 69.1 +1,000 +1.45% 986,700 35,871,709 2,135.22 9.16 373,430 247,000
POW 14.35 14 14.3 14.45 13.85 -350 -2.44% 22,764,900 42,949,840 2,556.54 16.07 4,306,230 1,676,540
PPC 9.92 9.89 9.92 9.95 9.77 -30 -0.30% 433,000 3,170,863 188.74 19.20 1,500 100
PTB 50.5 50.3 50.2 50.3 50.1 -200 -0.40% 59,600 4,040,402 240.50 6.77 8,000 2,800
PTC 7 7 7 7 6.98 0 0.00% 1,800 225,341 13.41 4.61 0 0
PTL 2.67 2.66 2.53 2.69 2.53 -10 -0.37% 43,900 266,000 15.83 - 0 0
PVD 31.6 30.8 31.7 31.9 30.7 -800 -2.53% 3,297,300 17,121,104 1,019.11 19.99 103,100 1,261,300
PVP 17.8 18 17.8 18 17.6 +200 +1.12% 392,000 1,866,644 111.11 10.17 19,800 33,200
PVT 22.35 22.1 22.6 22.7 21.85 -250 -1.12% 3,949,600 10,385,480 618.18 10.65 15,000 816,700
QCG 13.8 13.65 13.75 13.85 13.6 -150 -1.09% 134,500 3,755,513 223.54 21.91 1,500 11,000
QNP 32.5 0 0 0.00% - 1,313,323 78.17 - 0 0
RAL 86.2 86.4 82.6 86.5 82.6 +200 +0.23% 1,800 2,034,497 121.10 5.63 0 1,500
REE 61.4 61 62 62 60.8 -400 -0.65% 832,300 33,041,146 1,966.73 13.06 58,750 4,800
RYG 10.45 10.4 10.45 10.5 10.2 -50 -0.48% 62,200 468,000 27.86 12.53 0 300
S4A 32 32 32 32 32 0 0.00% 300 1,350,400 80.38 9.27 0 0
SAB 46.65 46.25 46.4 46.65 46.2 -400 -0.86% 886,100 59,318,510 3,530.86 13.82 221,200 423,900
SAM 6.68 6.65 6.68 6.68 6.64 -30 -0.45% 48,000 2,526,740 150.40 26.49 0 700
SAV 15 15.3 15 15.3 15 +300 +2% 4,900 398,312 23.71 41.02 0 0
SBA 28.2 28.3 27.4 28.4 27.4 +100 +0.35% 4,100 1,711,818 101.89 10.09 0 0
SBG 12.1 12 12.15 12.25 11.9 -100 -0.83% 64,000 600,000 35.71 15.65 500 0
SBT 20.4 20.4 20.4 20.4 20.25 0 0.00% 358,000 18,490,867 1,100.65 24.52 0 3,100
SBV 6.99 6.51 6.51 6.51 6.51 -480 -6.87% 9,400 186,772 11.12 - 0 0
SC5 17.15 0 0 0.00% - 256,967 15.30 - 0 0
SCR 5.8 5.71 5.87 5.87 5.71 -90 -1.55% 1,675,400 2,458,698 146.35 32.26 3,500 173,100
SCS 51.9 51.8 52 52 51.7 -100 -0.19% 86,000 5,287,588 314.74 7.28 1,940 25,500
SFC 18 0 0 0.00% - 203,246 12.10 - 0 0
SFG 11.05 11 11 11 11 -50 -0.45% 4,200 526,871 31.36 16.44 0 0
SFI 28 28 28 28 28 0 0.00% 100 680,737 40.52 7.23 0 0
SGN 53 53.6 52.6 53.6 52.6 +600 +1.13% 2,800 1,795,524 106.88 10.15 0 0
SGR 15.3 15.25 15.3 15.3 15.05 -50 -0.33% 78,400 1,065,594 63.43 12.96 500 6,500
SGT 15.4 15.35 14.95 15.35 14.7 -50 -0.32% 19,100 2,271,849 135.23 6.83 0 0
SHA 3.94 3.94 3.94 3.94 3.94 0 0.00% 2,200 138,367 8.24 8.26 0 0
SHB 14.1 14.25 14.1 14.25 14 +150 +1.06% 65,804,100 68,310,280 4,066.09 5.47 1,389,400 203,310
SHI 14.25 14.25 14.35 14.35 14.1 0 0.00% 602,000 2,421,781 144.15 48.14 4,400 5,300
SHP 34.1 34 34 34 33.9 -100 -0.29% 6,000 3,441,016 204.82 12.00 0 0
SIP 59 58.6 58.6 59.5 58.2 -400 -0.68% 298,300 14,187,818 844.51 11.79 2,700 10,600
SJD 13.95 13.95 14.05 14.05 13.95 0 0.00% 57,400 962,531 57.29 5.99 4,000 2,000
SJS 57.4 56.7 57.4 57.5 56.6 -700 -1.22% 32,800 16,866,823 1,003.98 46.48 0 1,500
SKG 9.66 9.6 9.67 9.67 9.5 -60 -0.62% 39,600 638,378 38.00 13.31 2,100 0
SMA 9.5 0 0 0.00% - 193,352 11.51 - 0 0
SMB 39.6 39.8 39.65 39.95 39.5 +200 +0.51% 5,900 1,187,897 70.71 7.76 200 0
SMC 12.6 12.15 12.5 12.5 12 -450 -3.57% 256,100 894,323 53.23 4.97 0 16,600
SPM 8.48 9.04 9.07 9.07 9.04 +560 +6.6% 2,000 124,481 7.41 - 0 0
SRC 55 54.9 55 55 54.9 -100 -0.18% 300 1,540,679 91.71 62.60 0 0
SRF 6.84 7.05 6.98 7.1 6.65 +210 +3.07% 29,000 238,197 14.18 11.93 0 0
SSB 16.8 16.8 16.8 16.85 16.65 0 0.00% 1,841,300 47,796,000 2,845.00 8.94 46,100 19,300
SSC 28.6 0 0 0.00% - 379,573 22.59 - 0 0
SSI 28.35 28.3 28.35 28.6 28.2 -50 -0.18% 14,968,800 70,498,066 4,196.31 13.78 2,335,860 469,340
ST8 3.25 3.17 3.23 3.26 3.08 -80 -2.46% 75,400 81,535 4.85 - 1,000 0
STB 73.7 73.5 74 74.8 72.3 -200 -0.27% 4,750,300 138,563,355 8,247.82 23.33 695,600 1,645,110
STG 38.25 35.6 38 39.4 35.6 -2,650 -6.93% 400 3,497,820 208.20 11.91 0 0
STK 13.1 13 13 13.1 12.95 -100 -0.76% 17,500 1,821,601 108.43 36.41 0 0
SVC 17 17 16.95 17 16.95 0 0.00% 1,300 1,585,552 94.38 3.54 0 1,300
SVD 3.45 3.62 3.5 3.69 3.37 +170 +4.93% 26,700 99,933 5.95 78.70 0 0
SVT 10.9 10.8 10.9 10.9 10.75 -100 -0.92% 4,100 186,959 11.13 6.96 0 0
SZC 27.25 26.7 27.25 27.3 26.45 -550 -2.02% 937,100 4,805,623 286.05 15.14 0 5,000
SZL 53.9 53.7 54.4 54.4 53.7 -200 -0.37% 7,400 1,498,366 89.19 13.05 0 0
TAL 42.75 43.5 42.8 43.5 42.3 +750 +1.75% 222,100 15,660,000 932.14 22.43 1,900 23,800
TBC 33.05 33.45 33.1 33.45 31.1 +400 +1.21% 1,700 2,124,075 126.43 11.05 0 0
TCB 33.7 33.85 33.65 33.95 33.55 +150 +0.45% 10,525,100 239,869,238 14,277.93 9.48 1,016,300 1,410,400
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCH 17.05 16.95 17 17.25 16.9 -100 -0.59% 8,575,100 15,460,251 920.25 13.24 433,100 2,262,100
TCI 11.15 11.1 11.35 11.35 11.05 -50 -0.45% 163,600 1,283,393 76.39 109.90 0 0
TCL 34.25 34.35 34.3 34.6 34.2 +100 +0.29% 14,400 1,035,942 61.66 7.87 0 0
TCM 22.95 22.9 22.9 23 22.7 -50 -0.22% 477,200 2,565,687 152.72 10.60 600 8,300
TCO 15.85 16.6 16.3 16.6 15.55 +750 +4.73% 372,100 519,922 30.95 13.93 26,100 67,900
TCR 2.48 2.45 2.59 2.59 2.45 -30 -1.21% 500 25,396 1.51 55.68 0 0
TCT 19.25 0 0 0.00% - 246,169 14.65 - 0 0
TCX 51.5 50.9 51.6 51.6 50.7 -600 -1.17% 903,200 117,659,600 7,003.55 18.76 122,700 49,000
TDC 10.9 11 11 11 10.8 +100 +0.92% 64,000 1,399,508 83.30 5.20 0 0
TDG 2.63 2.63 2.66 2.67 2.62 0 0.00% 46,000 63,675 3.79 11.14 0 0
TDH 4.06 4.11 4.01 4.14 3.95 +50 +1.23% 122,000 463,003 27.56 4.27 6,800 500
TDM 57.2 57.4 53.9 57.4 53.9 +200 +0.35% 12,400 6,377,140 379.59 32.84 0 0
TDP 29.7 29.45 28.1 29.45 28.1 -250 -0.84% 164,200 2,759,452 164.25 26.89 0 10,300
TDW 48 49 49 49 49 +1,000 +2.08% 600 416,500 24.79 6.89 500 0
TEG 6.53 6.53 6.5 6.93 6.5 0 0.00% 384,600 788,867 46.96 35.30 0 0
THG 44.3 44.1 44.3 44.5 44.05 -200 -0.45% 15,300 1,372,829 81.72 9.31 0 2,200
TIP 18.25 18.2 18.3 18.4 18.2 -50 -0.27% 25,600 1,183,143 70.43 5.48 0 100
TIX 41 0 0 0.00% - 1,230,000 73.21 - 0 0
TLD 8.55 8.45 8.56 8.57 8.26 -100 -1.17% 349,000 656,914 39.10 9.92 1,400 41,200
TLG 51.4 50.7 51.1 51.4 50.6 -700 -1.36% 111,300 4,893,987 291.31 12.70 5,300 15,000
TLH 4.63 4.64 4.63 4.72 4.62 +10 +0.22% 144,100 521,165 31.02 103.11 0 0
TMP 48.2 49.6 47.3 49.6 47.1 +1,400 +2.9% 600 3,472,000 206.67 10.94 0 0
TMS 39.9 0 0 0.00% - 6,891,630 410.22 - 0 0
TMT 12.3 12 12.15 12.3 12 -300 -2.44% 36,300 442,536 26.34 7.04 500 700
TN1 14 14.5 14 14.5 14 +500 +3.57% 2,200 871,384 51.87 3.26 0 0
TNC 31 0 0 0.00% - 596,750 35.52 - 0 0
TNH 10.1 10.1 10 10.2 10 0 0.00% 200,200 1,674,095 99.65 - 100 51,900
TNI 5 4.9 5.06 5.06 4.9 -100 -2.00% 4,100 257,250 15.31 5.88 0 100
TNT 10.35 10.45 10.5 10.5 10 +100 +0.97% 8,200 532,950 31.72 38.99 0 1,200
TPB 16.05 16 16.05 16.2 15.95 -50 -0.31% 12,442,900 44,384,750 2,641.95 6.00 793,700 2,888,720
TPC 11.05 0 0 0.00% - 185,827 11.06 - 0 0
TRA 80 80 80.5 81 78.6 0 0.00% 9,500 3,316,043 197.38 15.30 0 1,500
TRC 74.5 74.3 73.9 74.9 73.9 -200 -0.27% 14,200 2,229,000 132.68 8.72 0 500
TSA 15.3 15.3 15.3 15.35 15.3 0 0.00% 101,800 618,502 36.82 21.73 0 2,200
TSC 2.34 2.35 2.34 2.39 2.34 +10 +0.43% 84,900 462,618 27.54 - 0 0
TTA 10.9 10.8 10.85 10.95 10.7 -100 -0.92% 220,500 1,928,438 114.79 10.33 0 0
TTE 33.9 0 0 0.00% - 965,825 57.49 - 0 0
TTF 2.6 2.58 2.6 2.6 2.57 -20 -0.77% 430,900 1,015,314 60.44 95.56 0 26,500
TV2 34.5 32.95 34.4 34.4 32.7 -1,550 -4.49% 801,600 2,224,987 132.44 23.52 10,200 34,200
TVB 7.65 7.6 7.56 7.6 7.52 -50 -0.65% 60,000 829,324 49.36 39.79 200 0
TVS 13.3 13.25 13.3 13.6 13.15 -50 -0.38% 31,900 2,973,829 177.01 8.83 1,200 2,600
TVT 15.9 16 15.95 16 15.95 +100 +0.63% 1,100 336,000 20.00 8.61 0 0
TYA 18.5 18.5 18.15 18.5 18.15 0 0.00% 1,900 113,320 6.75 4.94 0 1,000
UIC 65 0 0 0.00% - 539,500 32.11 - 0 0
VAB 10.15 10.15 10.2 10.2 10.1 0 0.00% 262,700 8,286,061 493.22 4.82 5,900 14,400
VCA 7 0 0 0.00% - 106,311 6.33 - 0 0
VCB 60.3 60.7 60.5 61.7 60.3 +400 +0.66% 9,970,000 507,189,478 30,189.85 15.75 704,850 541,780
VCF 300 0 0 0.00% - 7,973,741 474.63 - 0 0
VCG 22.35 22.05 22.3 22.5 21.75 -300 -1.34% 14,313,200 14,254,627 848.49 3.89 60,220 921,500
VCI 25.9 25.95 25.9 26.3 25.8 +50 +0.19% 6,295,800 29,781,048 1,772.68 14.00 252,700 458,480
VCK 34.7 34.7 34.3 34.8 34.3 0 0.00% 2,320,800 52,807,352 3,143.29 12.65 75,500 123,500
VDP 53 0 0 0.00% - 1,170,420 69.67 - 0 0
VDS 14.1 13.9 14.3 14.3 13.85 -200 -1.42% 1,023,600 3,780,800 225.05 13.19 16,600 127,800
VFG 50.2 50 50.1 50.2 50 -200 -0.40% 19,200 2,085,631 124.14 6.50 10,100 0
VGC 43.85 44.3 44 45 43.6 +450 +1.03% 879,800 19,861,905 1,182.26 14.15 39,000 291,800
VHC 60.5 60.5 60.9 62.4 60 0 0.00% 1,348,400 13,579,416 808.30 9.57 44,900 17,200
VHM 161.5 164 162 164 156.6 +2,500 +1.55% 7,042,400 673,615,569 40,096.16 16.08 1,207,400 2,889,840
VIB 16.1 16.05 16.15 16.2 16 -50 -0.31% 3,838,800 54,634,292 3,252.04 7.50 9,900 61,120
VIC 224 226 223.6 227.3 218 +2,000 +0.89% 3,703,600 1,747,769,168 104,033.88 157.82 1,126,950 520,880
VID 4.8 4.75 4.84 4.89 4.75 -50 -1.04% 5,700 193,971 11.55 431.82 0 0
VIP 11.45 11.4 11.45 11.55 11.4 -50 -0.44% 268,700 780,569 46.46 11.86 2,700 1,000
VIX 17.7 18.6 17.7 18.85 17.6 +900 +5.08% 79,495,300 3,503,131 208.52 5.26 9,901,400 1,879,570
VJC 182 176.2 181.9 182 176.2 -5,800 -3.19% 1,363,900 104,241,917 6,204.88 47.26 46,750 101,210
VMD 14.4 14.4 14.4 14.4 14.4 0 0.00% 300 222,340 13.23 5.25 0 0
VND 16.65 16.45 16.6 16.85 16.4 -200 -1.20% 11,764,600 25,041,833 1,490.59 12.39 1,826,800 2,803,470
VNE 3.45 3.21 3.49 3.49 3.21 -240 -6.96% 1,335,100 263,647 15.69 - 7,500 300
VNG 6.78 0 0 0.00% - 659,535 39.26 - 0 0
VNL 19 19 19 19 19 0 0.00% 100 268,669 15.99 5.03 0 0
VNM 61.5 60.9 61.8 61.8 60.9 -600 -0.98% 2,787,000 127,278,287 7,576.09 15.12 389,600 821,190
VNS 8 0 0 0.00% - 542,874 32.31 - 0 0
VOS 12.55 12.45 12.6 12.65 12.4 -100 -0.80% 818,800 1,743,000 103.75 5.72 0 69,100
VPB 28.15 27.95 28.1 28.3 27.9 -200 -0.71% 15,747,600 221,753,165 13,199.59 9.24 2,279,600 1,246,920
VPD 24.5 24.05 24.2 24.2 24 -450 -1.84% 7,100 2,563,481 152.59 9.77 0 0
VPG 3.56 3.5 3.56 3.58 3.49 -60 -1.69% 181,700 309,455 18.42 - 4,000 0
VPH 4.15 4.1 4.17 4.29 4.1 -50 -1.20% 99,700 390,967 23.27 - 1,500 1,300
VPI 61 61.5 61.1 61.5 60 +500 +0.82% 10,003,100 19,683,049 1,171.61 50.37 1,126,100 621,400
VPL 91.5 91.5 92 92 89 0 0.00% 995,600 164,086,984 9,767.08 148.06 269,000 219,600
VPS 8.88 8.86 8.89 8.89 8.86 -20 -0.23% 4,600 216,723 12.90 9.26 0 0
VPX 27.8 27.5 27.8 27.95 27.5 -300 -1.08% 689,500 51,562,500 3,069.20 11.95 18,200 178,500
VRC 12.7 12.8 12.35 12.8 12 +100 +0.79% 1,600 640,000 38.10 1,066.67 0 0
VRE 36.5 35.9 36.3 36.5 35.35 -600 -1.64% 8,119,600 81,576,231 4,855.73 12.65 2,125,350 1,764,900
VSC 22.05 22.1 22.1 22.95 21.7 +50 +0.23% 6,242,700 8,273,585 492.48 24.07 0 49,200
VSH 43.45 43.45 43.4 43.45 43 0 0.00% 2,300 10,264,682 610.99 11.90 300 300
VSI 27.3 26.5 26.5 26.5 26 -800 -2.93% 6,300 349,800 20.82 10.76 0 1,300
VTB 14 13.7 13.75 13.75 13.7 -300 -2.14% 1,000 148,022 8.81 9.49 0 0
VTO 11.95 11.95 12 12.05 11.9 0 0.00% 170,800 954,407 56.81 10.45 0 0
VTP 66.2 66 66.4 66.4 65.5 -200 -0.30% 340,100 8,037,681 478.43 23.06 230 29,200
VVS 116.2 114.1 116.2 116.2 114 -2,100 -1.81% 58,400 2,456,003 146.19 7.65 6,100 1,900
YBM 10.1 10.1 10.1 10.1 10.1 0 0.00% 300 324,963 19.34 6.31 0 0
YEG 9.97 9.91 9.99 10 9.91 -60 -0.60% 834,400 1,900,758 113.14 23.48 0 26,700
合計 8,892,357,646 529,307.00 70,037,690 96,809,010
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