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

2026/01/09 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 1,867.90
+12.34/+0.67%
売買高（相対取引を含む） 1,300,275,020 株
（前日比 +3.01%）
値上がり銘柄数 111
値下がり銘柄数 228
変わらず銘柄数 84
総銘柄数 423
売買代金（相対取引を含む） 39,206,648 百万VND
（前日比 -2.24%）
前日終値 1855.56 (01/08) 
始値 1863.21
高値  1880.16
安値 1853.16 
年初来高値 1,867.90 (01/09) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 110,080,090 110,762,430 -682,340
VNX Allshare 3,010.87 -22.90 -0.75% VNSML 1,455.18 -11.88 -0.81% VN50Growth 1,087.59 -8.80 -0.8%
VN30 2,066.21 -7.82 -0.38% VNALL 1,917.02 -12.48 -0.65% VN Diamond 2,636.82 -18.21 -0.69%
VNMID 2,175.65 -45.16 -2.03% VNFIN Lead 2,991.42 -14.26 -0.47% VNMITECH 930.83 -13.06 -1.38%
VN100 1,944.22 -12.51 -0.64% VNFIN Select 3,009.88 -9.48 -0.31% VNDIVIDEND 1,046.22 8.22 0.79%
産業トレンド
-0.73 -1.27 +0.24 -0.30 -0.64 -0.24
-1.53 -0.18 -1.91 -1.22 +0.01 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/01/09 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 7.83 7.76 7.89 7.9 7.74 -70 -0.89% 1,333,700 3,055,444 182.96 8.05 16,500 1,100
AAM 6.91 6.95 6.9 7 6.9 +40 +0.58% 25,000 72,636 4.35 - 0 0
AAT 3.26 3.16 3.26 3.28 3.15 -100 -3.07% 70,200 223,788 13.40 - 0 0
ABR 13.25 13.25 13.2 13.25 13.2 0 0.00% 1,200 265,000 15.87 13.42 0 0
ABS 3.03 3 3.04 3.05 3 -30 -0.99% 172,300 240,000 14.37 100.00 0 0
ABT 68 68.3 68 68.3 67.6 +300 +0.44% 19,200 804,387 48.17 8.96 100 100
ACB 24.55 24.55 24.7 24.95 24.5 0 0.00% 16,460,000 126,104,920 7,551.19 6.69 3,455,000 3,534,900
ACC 13.6 13.65 13.45 13.65 13.45 +50 +0.37% 3,100 1,433,250 85.82 27.41 0 0
ACG 37.45 36.6 36.8 37 36.6 -850 -2.27% 5,500 5,518,839 330.47 13.14 0 0
ACL 13.3 13.3 13.35 13.4 13.25 0 0.00% 7,400 667,115 39.95 61.86 300 0
ADG 9.1 9.2 9.29 9.29 8.56 +100 +1.1% 1,000 196,701 11.78 11.06 0 0
ADP 23 23 23 23.4 22.9 0 0.00% 2,200 529,917 31.73 6.21 0 0
ADS 8.15 8.19 8.19 8.19 8.09 +40 +0.49% 172,100 625,673 37.47 12.28 0 0
AFX 11.8 11.6 11.7 11.8 11.35 -200 -1.69% 209,600 - - 14.50 0 0
AGG 14.15 14 14.3 14.3 13.95 -150 -1.06% 592,500 2,275,393 136.25 7.65 8,300 20,800
AGR 16.15 16.6 16.2 16.65 16.05 +450 +2.79% 1,793,600 3,789,975 226.94 26.48 45,800 51,100
ANV 25 24.95 25.15 25.4 24.8 -50 -0.20% 1,589,100 6,643,081 397.79 139.39 149,700 665,300
APG 10.45 10.35 10.4 10.4 10 -100 -0.96% 368,600 2,314,487 138.59 - 11,200 15,200
APH 6.5 6.43 6.6 6.6 6.4 -70 -1.08% 429,000 1,568,176 93.90 13.18 100 5,000
ASG 16.8 0 0 0.00% - 1,525,182 91.33 - 0 0
ASM 6.4 6.38 6.4 6.49 6.34 -20 -0.31% 225,300 2,597,899 155.56 12.34 1,600 0
ASP 4.8 4.85 4.8 4.85 4.71 +50 +1.04% 32,700 181,097 10.84 25.39 0 0
AST 76 74.7 74.7 74.7 74.7 -1,300 -1.71% 3,700 3,361,500 201.29 23.50 0 3,100
BAF 37.25 37.2 36.9 37.3 36.85 -50 -0.13% 2,206,000 11,309,605 677.22 23.91 291,200 459,300
BBC 80 84 80 84 80 +4,000 +5% 500 1,575,226 94.32 14.27 0 0
BCE 10.85 10.85 10.5 10.85 10.5 0 0.00% 17,500 379,750 22.74 5.09 500 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 68.2 71 68 71.2 67.5 +2,800 +4.11% 2,148,100 73,485,000 4,400.30 35.32 151,000 981,600
BFC 45.65 45.8 45.5 46.3 45.15 +150 +0.33% 425,800 2,618,294 156.78 8.15 7,100 39,300
BHN 31.55 31.6 31.55 32.3 31.55 +50 +0.16% 6,600 7,324,880 438.62 19.76 0 0
BIC 23.6 23.55 23.6 24 23.5 -50 -0.21% 141,200 2,761,871 165.38 5.54 1,400 12,420
BID 43.05 46.05 43.8 46.05 43.7 +3,000 +6.97% 22,918,600 323,333,716 19,361.30 14.37 5,192,270 250,360
BKG 2.89 2.85 2.83 2.9 2.83 -40 -1.38% 56,900 204,086 12.22 13.70 0 0
BMC 16.6 16.45 16.9 16.9 16 -150 -0.90% 37,000 203,859 12.21 8.87 600 1,100
BMI 17.8 18.2 17.9 18.25 17.65 +400 +2.25% 699,100 2,739,967 164.07 11.64 133,020 34,000
BMP 174.4 175.1 174.6 175.5 173.5 +700 +0.4% 96,500 14,333,850 858.31 14.47 40,030 24,900
BRC 12.3 12.3 12.45 12.45 12.3 0 0.00% 2,800 152,212 9.11 7.00 0 200
BSI 39.6 39.95 40.3 40.45 39.5 +350 +0.88% 931,600 9,802,369 586.97 21.57 3,600 176,000
BSR 18.6 19.7 18.7 19.9 18.7 +1,100 +5.91% 38,812,900 98,643,804 5,906.81 97.04 6,981,450 981,650
BTP 8.8 8.78 8.8 8.89 8.75 -20 -0.23% 60,400 531,064 31.80 12.40 0 19,700
BTT 36.35 0 0 0.00% - 490,725 29.38 - 0 0
BVH 66.2 67.5 69 69.4 66.6 +1,300 +1.96% 1,864,400 50,106,787 3,000.41 23.74 390,950 426,170
BWE 44.65 44.85 44.65 45.95 44.6 +200 +0.45% 97,400 9,863,800 590.65 18.60 15,200 2,750
C32 10.4 10.4 10.4 10.45 10.2 0 0.00% 14,800 312,606 18.72 19.22 0 0
C47 9.6 9.88 9.51 9.99 9.1 +280 +2.92% 19,100 359,062 21.50 91.48 0 0
CCC 11.4 11.4 11.4 11.7 11.4 0 0.00% 6,100 468,027 28.03 10.86 0 0
CCI 25.5 26.5 26.35 26.5 26.35 +1,000 +3.92% 2,500 464,839 27.83 16.06 0 0
CCL 6.15 6.1 6.15 6.17 6.08 -50 -0.81% 148,400 363,447 21.76 9.53 0 0
CDC 24.6 24.5 24.9 24.9 24.15 -100 -0.41% 158,100 1,292,930 77.42 22.39 0 14,300
CHP 28.9 29.05 28.95 29.25 28.7 +150 +0.52% 64,300 4,579,967 274.25 13.60 0 63,000
CIG 9 8.9 8.89 9 8.45 -100 -1.11% 59,500 454,256 27.20 5.15 0 0
CII 19.7 18.35 19.8 19.95 18.35 -1,350 -6.85% 47,257,200 11,477,015 687.25 25.38 247,980 448,700
CKG 10.05 10.05 10.05 10.2 10 0 0.00% 28,200 1,148,825 68.79 7.80 0 0
CLC 55 56.8 54.5 56.9 54.5 +1,800 +3.27% 5,000 1,488,591 89.14 11.01 0 1,000
CLL 30.45 30.4 30.45 30.65 30.35 -50 -0.16% 57,900 1,033,600 61.89 11.16 1,000 0
CLW 40.7 0 0 0.00% - 529,100 31.68 - 0 0
CMG 36.25 37.05 36.25 37.95 36.25 +800 +2.21% 460,900 7,845,156 469.77 25.95 37,800 35,610
CMV 8.39 8.3 8.3 8.3 8.3 -90 -1.07% 100 150,694 9.02 14.61 0 0
CMX 6.25 6.2 6.28 6.28 6.08 -50 -0.80% 68,400 631,774 37.83 11.29 0 0
CNG 26.5 25.7 26.6 26.6 25.5 -800 -3.02% 25,800 902,052 54.02 11.67 4,300 300
COM 29.8 0 0 0.00% - 420,795 25.20 - 0 0
CRC 9.19 9.19 9.18 9.19 9 0 0.00% 701,800 628,595 37.64 7.22 6,200 42,000
CRE 8.27 8.12 8.15 8.39 8.1 -150 -1.81% 262,900 3,765,069 225.45 91.24 7,100 16,800
CRV 29.75 28.1 28.2 28.4 28.1 -1,650 -5.55% 2,300 18,894,908 1,131.43 40.90 0 0
CSM 13.35 13.25 13.35 13.4 13.05 -100 -0.75% 479,900 1,373,035 82.22 30.60 0 0
CSV 28.1 28.45 28.4 28.85 28.15 +350 +1.25% 376,200 3,143,722 188.25 14.44 36,100 0
CTD 72.5 72.4 73 73.4 72.3 -100 -0.14% 541,800 7,343,533 439.73 15.88 17,300 3,390
CTF 19.25 19.6 19.25 19.6 19.1 +350 +1.82% 415,600 1,874,816 112.26 37.76 700 0
CTG 38.2 40.75 39 40.85 38.7 +2,550 +6.68% 38,922,900 316,502,994 18,952.28 8.63 4,466,420 964,270
CTI 22.2 22.05 22.25 22.4 21.95 -150 -0.68% 450,100 1,389,150 83.18 12.20 4,900 13,000
CTR 89.7 95.9 90.3 95.9 90.3 +6,200 +6.91% 1,878,900 10,969,606 656.86 20.38 66,430 36,000
CTS 32.1 32.1 32.55 32.6 32 0 0.00% 935,900 6,827,459 408.83 20.66 17,500 104,100
CVT 27.45 27.5 28 29.15 25.6 +50 +0.18% 1,700 1,008,999 60.42 16.87 0 0
D2D 35 34.8 34.85 35 34.65 -200 -0.57% 52,800 1,053,039 63.06 14.34 50 7,200
DAH 3.63 3.62 3.67 3.67 3.58 -10 -0.28% 199,500 304,804 18.25 44.69 0 0
DAT 10.45 9.72 9.72 9.72 9.72 -730 -6.99% 35,100 672,899 40.29 10.82 0 0
DBC 26.55 26 26.75 26.8 25.75 -550 -2.07% 8,728,200 10,006,533 599.19 9.90 25,500 605,630
DBD 48.5 48.4 48.4 48.6 48.3 -100 -0.21% 21,900 4,573,280 273.85 19.13 0 2,300
DBT 11 10.95 11 11.25 10.9 -50 -0.45% 22,000 224,811 13.46 14.18 0 0
DC4 10.2 9.97 10.2 10.4 9.93 -230 -2.25% 643,000 979,410 58.65 4.77 0 13,500
DCL 43.6 46.65 43.6 46.65 42.9 +3,050 +7% 1,752,300 3,407,364 204.03 63.64 0 0
DCM 34.65 34.65 34.85 35.5 34.5 0 0.00% 2,942,900 18,343,710 1,098.43 14.47 316,500 98,000
DGC 62.8 62.7 62.9 63.8 62.6 -100 -0.16% 4,030,000 23,812,106 1,425.87 8.48 637,120 502,900
DGW 41.2 42 41.6 42.85 40.8 +800 +1.94% 1,717,700 9,289,085 556.23 20.97 224,700 124,300
DHA 65.5 65.5 64.5 66.7 64.5 0 0.00% 61,900 964,230 57.74 18.65 6,600 12,200
DHC 33.9 33.6 33.9 34.35 33.6 -300 -0.88% 252,400 2,704,566 161.95 11.40 21,400 35,800
DHG 102.9 102.9 103.2 103.2 102.9 0 0.00% 15,900 13,453,771 805.62 17.86 420 100
DHM 6.16 6.09 6 6.16 6 -70 -1.14% 1,300 210,322 12.59 69.20 0 0
DIG 17 16 16.95 17 15.85 -1,000 -5.88% 30,057,000 10,342,899 619.34 85.11 196,410 575,580
DLG 2.62 2.56 2.62 2.63 2.53 -60 -2.29% 2,038,100 766,233 45.88 3.68 13,400 88,700
DMC 59.7 59.8 59.7 59.8 59.7 +100 +0.17% 1,300 2,076,702 124.35 12.05 0 100
DPG 37.25 36 37.25 37.25 35.9 -1,250 -3.36% 866,000 3,628,765 217.29 10.13 62,900 82,800
DPM 23.5 23.75 23.45 23.95 23.45 +250 +1.06% 6,041,200 16,148,219 966.96 22.03 889,500 83,200
DPR 39.15 41.25 39.15 41.6 39.15 +2,100 +5.36% 2,282,000 3,584,045 214.61 13.75 189,400 58,300
DQC 10.1 10.1 10.15 10.15 10.1 0 0.00% 6,800 278,336 16.67 - 0 0
DRC 14.9 14.9 14.9 15.15 14.85 0 0.00% 333,200 2,300,996 137.78 7.64 0 0
DRH 2.18 2.12 2.2 2.21 2.12 -60 -2.75% 405,800 262,261 15.70 - 0 0
DRL 46.8 46.4 46.3 46.8 46.15 -400 -0.85% 25,300 440,800 26.40 10.57 0 0
DSC 14.8 14.25 14.75 14.8 14.15 -550 -3.72% 85,200 3,415,176 204.50 16.51 0 2,140
DSE＊ 22.6 23 23.05 23.55 22.8 +400 +1.77% 294,000 7,879,800 471.84 41.37 0 24,900
DSN 45.1 45.25 45 45.3 45 +150 +0.33% 13,000 546,756 32.74 6.94 100 0
DTA 4.1 4.05 4.3 4.3 4.05 -50 -1.22% 10,200 73,142 4.38 48.80 0 0
DTL 13.3 13.05 13.3 13.3 13.05 -250 -1.88% 2,700 791,234 47.38 186.43 0 0
DTT 16 0 0 0.00% - 130,429 7.81 - 0 0
DVP 67.5 67.4 67 67.8 66.8 -100 -0.15% 28,300 2,696,000 161.44 8.02 1,000 25,000
DXG 16.5 15.5 16.5 16.65 15.4 -1,000 -6.06% 33,186,300 15,792,705 945.67 44.03 994,600 4,429,230
DXS 8.77 8.16 8.68 8.7 8.16 -610 -6.96% 4,351,600 4,725,481 282.96 34.58 97,600 391,510
DXV 3.91 4 3.91 4.18 3.91 +90 +2.3% 19,700 39,600 2.37 - 0 0
E1VFVN30 36.95 36.94 36.95 37 36.45 -10 -0.03% 242,300 - - - 519,850 558,800
EIB 21.85 21.3 21.95 22.05 21.3 -550 -2.52% 7,257,700 39,675,949 2,375.81 11.93 185,200 879,400
ELC 23.95 23.8 23.45 23.95 23.1 -150 -0.63% 570,700 2,620,116 156.89 20.70 6,400 72,700
EVE 10.25 10.25 10.1 10.25 10 0 0.00% 15,800 430,293 25.77 - 3,500 0
EVF 11.15 11.05 11.2 11.25 11 -100 -0.90% 3,164,800 8,404,252 503.25 15.70 266,900 9,800
EVG 8.09 7.66 8.1 8.1 7.6 -430 -5.32% 1,385,400 1,648,814 98.73 52.47 0 71,700
FCM 3.69 3.65 3.7 3.7 3.6 -40 -1.08% 30,700 168,727 10.10 117.74 0 0
FCN 14.55 13.85 14.55 14.55 13.85 -700 -4.81% 1,858,700 2,180,530 130.57 234.75 1,300 183,900
FDC 18.15 17.2 17.2 17.2 17.2 -950 -5.23% 100 664,436 39.79 131.30 0 0
FIR 7.19 7.17 7.2 7.2 7.09 -20 -0.28% 185,500 506,701 30.34 717.00 400 300
FIT 4.62 4.62 4.61 4.7 4.58 0 0.00% 1,197,800 1,570,491 94.04 13.16 0 0
FMC 35.9 35.9 36.2 36.2 35.85 0 0.00% 11,400 2,347,461 140.57 7.68 0 3,900
FPT 96.5 97.4 96.1 99.9 96 +900 +0.93% 10,048,700 165,921,594 9,935.42 19.70 1,662,320 1,044,660
FRT 146 143.5 145.6 149.1 143.5 -2,500 -1.71% 552,500 24,438,306 1,463.37 62.58 50,710 202,530
FTS 32.7 32.3 33.3 33.35 32.2 -400 -1.22% 1,168,900 10,869,260 650.85 17.28 115,700 30,700
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - 0 0
FUCVREIT 7.99 7.54 7.54 7.54 7.54 -450 -5.63% 500 - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.8 14.75 14.8 14.8 14.51 -50 -0.34% 5,800 - - - 200 0
FUEFCV50 15.13 15.14 15.14 15.14 15.13 +10 +0.07% 4,500 - - - 0 0
FUEIP100 12.82 12.82 13.2 13.2 12.82 0 0.00% 300 - - - 0 0
FUEKIV30 14.12 14.04 14.13 14.13 13.94 -80 -0.57% 11,700 - - - 100 11,400
FUEKIVFS 17.68 17.68 17.68 17.68 17.68 0 0.00% 1,000 - - - 0 1,000
FUEKIVND 14.68 0 0 0.00% - - - - 0 0
FUEMAV30 25.33 25.2 25.12 25.2 24.69 -130 -0.51% 122,500 - - - 107,300 122,300
FUEMAVND 16.56 16.36 16.48 16.49 16.26 -200 -1.21% 50,000 - - - 23,400 50,000
FUESSV30 26.14 25.98 26.2 26.2 25.7 -160 -0.61% 14,200 - - - 1,800 6,400
FUESSV50 30.47 30.44 30.46 30.46 29.9 -30 -0.10% 11,900 - - - 7,200 600
FUESSVFL 30.71 30.78 30.77 31.21 30.77 +70 +0.23% 35,000 - - - 100 500
FUETCC50 15.3 15.39 15.4 15.4 15.1 +90 +0.59% 130,700 - - - 100 0
FUETPVND 11.8 0 0 0.00% - - - - 0 0
FUEVFVND 39.01 39.15 39.29 39.36 38.02 +140 +0.36% 624,800 - - - 220,500 526,900
FUEVN100 26.48 26.45 26.45 26.65 26.4 -30 -0.11% 101,300 - - - 58,900 0
GAS 91.6 97.1 90.6 98 89.8 +5,500 +6% 4,592,600 234,297,421 14,029.79 22.30 929,510 643,560
GDT 19.6 19.65 19.6 19.8 19.6 +50 +0.26% 7,800 484,376 29.00 9.07 0 0
GEE 212 205 212.8 213 200 -7,000 -3.30% 387,300 75,029,991 4,492.81 1,178.16 63,250 63,800
GEG 14.8 14.5 14.85 14.85 14.5 -300 -2.03% 309,400 6,126,371 366.85 83.33 3,000 0
GEX 42 39.25 42.1 42.1 39.15 -2,750 -6.55% 15,147,400 33,732,619 2,019.92 20.55 244,000 3,267,500
GIL 13.45 14.35 13.6 14.35 13.4 +900 +6.69% 722,000 1,457,906 87.30 38.37 0 200
GMD 63 62 63 63.2 62 -1,000 -1.59% 820,800 26,442,697 1,583.40 14.50 269,900 3,097,000
GMH 8.65 0 0 0.00% - 142,725 8.55 - 0 0
GSP 10.65 10.75 10.75 11.15 10.75 +100 +0.94% 118,000 659,827 39.51 7.13 0 0
GTA 9.59 0 0 0.00% - 94,270 5.64 - 0 0
GVR 30.05 31.6 30.4 32 30.3 +1,550 +5.16% 9,394,000 126,400,000 7,568.86 37.13 1,130,700 411,640
HAG 17.2 16.6 17.15 17.35 16.35 -600 -3.49% 15,694,100 21,038,828 1,259.81 - 244,800 1,819,300
HAH 57.6 57 57.6 57.8 55.9 -600 -1.04% 2,517,600 9,625,089 576.35 11.28 225,800 156,600
HAP 7.5 7.39 7.13 7.45 7.12 -110 -1.47% 6,100 819,864 49.09 8.07 0 0
HAR 3.85 3.78 3.93 3.93 3.7 -70 -1.82% 875,500 361,686 21.66 36.70 0 0
HAS 8.2 8.2 8.2 8.2 8.2 0 0.00% 100 63,960 3.83 - 0 0
HAX 10.45 10.4 10.5 10.55 10.3 -50 -0.48% 470,500 1,117,373 66.91 8.94 28,200 5,800
HCD 7.5 7.5 7.49 7.5 7.36 0 0.00% 48,800 277,191 16.60 9.18 200 4,300
HCM 22.5 22.6 22.65 22.85 22.4 +100 +0.44% 9,068,900 24,407,021 1,461.50 13.81 1,010,300 308,100
HDB 28.8 27.9 28.85 29.1 27.5 -900 -3.13% 29,852,300 139,647,209 8,362.11 7.60 943,320 4,112,020
HDC 21.8 20.65 21.8 21.8 20.5 -1,150 -5.28% 6,737,000 4,124,932 247.00 47.58 412,700 923,200
HDG 26.3 26.3 26.4 26.9 26 0 0.00% 5,291,300 9,730,028 582.64 24.28 924,400 467,330
HHP 11.95 12.15 11.95 12.2 11.85 +200 +1.67% 992,000 1,051,635 62.97 61.68 152,900 35,510
HHS 12 11.2 12.1 12.15 11.2 -800 -6.67% 8,035,600 4,838,243 289.72 11.22 101,700 251,500
HHV 12.65 12.4 12.8 12.8 12.35 -250 -1.98% 5,164,400 6,168,169 369.35 12.10 117,430 185,400
HID 5.08 4.73 5 5.07 4.73 -350 -6.89% 1,888,100 363,057 21.74 66.62 445,600 26,800
HII 5.99 5.72 6.05 6.05 5.69 -270 -4.51% 433,500 421,352 25.23 136.19 2,700 116,900
HMC 11.9 11.6 12 12 11.55 -300 -2.52% 24,400 316,680 18.96 12.38 0 0
HNA 21.5 21.5 21.5 21.5 21.5 0 0.00% 2,000 5,057,493 302.84 18.74 0 0
HPG 26.4 26.2 26.8 26.8 26.2 -200 -0.76% 35,089,300 201,097,205 12,041.75 14.96 5,309,890 3,389,430
HPX 4.8 4.59 4.8 4.8 4.59 -210 -4.38% 2,168,200 1,396,134 83.60 24.68 1,000 497,800
HQC 2.92 2.8 2.92 2.96 2.75 -120 -4.11% 9,683,700 1,614,478 96.68 48.28 0 0
HRC 28.15 26.2 26.2 26.2 26.2 -1,950 -6.93% 100 791,413 47.39 12.89 0 0
HSG 15.75 15.6 15.8 15.9 15.6 -150 -0.95% 2,336,100 9,687,324 580.08 13.72 358,300 16,600
HSL 7.36 6.9 7.37 7.37 6.9 -460 -6.25% 261,300 266,115 15.94 39.43 0 22,800
HT1 15.8 16.5 15.85 16.9 15.85 +700 +4.43% 1,314,400 6,296,234 377.02 104.43 0 40,800
HTG 42.9 43.7 43.35 43.75 43 +800 +1.86% 22,400 1,573,318 94.21 6.59 0 0
HTI 23.45 23.45 23.4 23.45 23.4 0 0.00% 24,000 585,059 35.03 9.51 0 2,400
HTL 23 23 23.45 23.45 23 0 0.00% 600 276,000 16.53 11.92 100 0
HTN 8.48 8.15 8.5 8.5 8 -330 -3.89% 325,400 726,299 43.49 29.53 0 0
HTV 12 0 0 0.00% - 157,248 9.42 - 0 0
HU1 6.7 0 0 0.00% - 67,000 4.01 - 0 0
HUB 15.15 15 15.25 15.25 15 -150 -0.99% 8,700 453,643 27.16 6.32 0 0
HVH 13 13 13.05 13.05 12.9 0 0.00% 141,500 565,361 33.85 17.50 0 100
HVN 26.55 26.85 26.95 26.95 26.6 +300 +1.13% 1,654,500 59,456,484 3,560.27 - 107,600 72,100
HVX 2.79 2.8 2.86 2.87 2.7 +10 +0.36% 10,000 116,271 6.96 - 0 0
ICT 17.55 17.8 17.45 17.9 17.3 +250 +1.42% 17,400 572,893 34.30 18.43 0 0
IDI 6.75 6.42 6.75 6.79 6.42 -330 -4.89% 579,400 1,753,769 105.02 25.89 100 0
IJC 10.7 10.8 10.7 11 10.65 +100 +0.93% 4,315,400 6,799,471 407.15 11.60 757,800 183,200
ILB 23.1 22.8 23 23.25 22.7 -300 -1.30% 35,800 870,948 52.15 6.92 5,000 0
IMP 52.5 52.5 52.3 52.6 52 0 0.00% 43,800 8,085,471 484.16 27.17 40,400 0
ITC 13.65 13.55 13.65 13.85 13.35 -100 -0.73% 187,500 1,299,920 77.84 40.45 0 0
ITD 16 15.7 16 16 15.7 -300 -1.88% 54,000 410,913 24.61 8.53 0 100
JVC 5.56 5.46 5.67 5.67 5.46 -100 -1.80% 197,500 614,251 36.78 15.21 2,200 11,900
KBC 35.6 36 35.65 37.3 34.6 +400 +1.12% 9,412,500 33,903,171 2,030.13 72.29 380,900 665,650
KDC 51.7 51.5 51.7 51.7 50.4 -200 -0.39% 286,200 14,925,025 893.71 370.50 39,700 32,600
KDH 30.5 28.6 30.5 30.6 28.5 -1,900 -6.23% 14,633,500 32,095,346 1,921.88 35.75 570,650 4,710,800
KHG 7.09 6.79 7.08 7.1 6.75 -300 -4.23% 11,244,100 3,051,665 182.73 55.66 0 197,700
KHP 12.5 12.4 12.5 12.5 12.15 -100 -0.80% 10,200 748,672 44.83 12.96 0 0
KMR 2.97 2.97 2.95 2.97 2.93 0 0.00% 1,600 168,927 10.12 28.83 0 0
KOS 39 39.05 39.1 39.25 39 +50 +0.13% 386,300 8,453,596 506.20 394.44 16,200 8,300
KSB 16.9 16.05 17 17.05 16.05 -850 -5.03% 1,342,600 1,836,821 109.99 33.65 0 9,700
L10 25.45 0 0 0.00% - 249,156 14.92 - 0 0
LAF 18.1 18.2 18.05 18.45 18 +100 +0.55% 1,500 277,150 16.60 7.12 0 0
LBM 36.65 36.4 36.1 36.8 35.5 -250 -0.68% 5,900 1,456,000 87.19 17.66 1,700 0
LCG 10.2 10.05 10.2 10.3 10 -150 -1.47% 2,039,800 2,076,351 124.33 16.67 0 17,800
LDG 4.15 3.91 4.15 4.22 3.89 -240 -5.78% 2,974,800 999,458 59.85 - 0 1,500
LGC 61 0 0 0.00% - 12,939,949 774.85 - 0 0
LGL 5.88 5.88 5.88 5.99 5.6 0 0.00% 388,500 302,803 18.13 - 0 0
LHG 29.3 29.25 29.3 29.8 29.1 -50 -0.17% 112,100 1,462,851 87.60 9.13 1,900 0
LIX 36 35.95 36 36.2 34.5 -50 -0.14% 102,500 2,329,560 139.49 12.87 1,100 0
LM8 16 14.9 15.55 15.55 14.9 -1,100 -6.88% 200 139,891 8.38 9.93 0 0
LPB 42 41.2 42.1 42.5 40.95 -800 -1.90% 2,099,000 123,076,023 7,369.82 12.66 213,000 880,300
LSS 9.53 9.49 9.51 9.53 9.4 -40 -0.42% 137,600 813,688 48.72 7.01 0 0
MBB 26.6 27.3 26.75 27.7 26.7 +700 +2.63% 66,065,300 219,901,498 13,167.75 7.33 12,393,420 3,573,010
MCH 176.2 176 175 179.1 170 -200 -0.11% 189,200 - - 16.23 39,050 105,800
MCM 26.5 26.6 26.55 26.65 26.3 +100 +0.38% 65,000 2,926,000 175.21 14.79 0 0
MCP 28.35 29.2 28.35 29.2 28 +850 +3% 25,700 580,158 34.74 17.52 0 0
MDG 31 0 0 0.00% - 320,068 19.17 - 0 0
MHC 11.7 11.15 11.8 11.8 11.15 -550 -4.70% 83,100 484,760 29.03 41.14 0 700
MIG 18.1 18.2 18.2 18.7 18.05 +100 +0.55% 537,400 3,666,087 219.53 14.05 4,900 58,620
MSB 12.65 12.5 12.7 12.85 12.5 -150 -1.19% 7,926,600 39,000,000 2,335.33 5.89 300 66,300
MSH 33.05 35.35 33.4 35.35 33.3 +2,300 +6.96% 1,141,700 3,977,618 238.18 6.43 191,600 122,400
MSN 78.3 76.5 78.5 78.6 76.5 -1,800 -2.30% 5,786,600 116,317,632 6,965.13 56.88 1,614,300 417,300
MWG 87.5 86 86.4 87.5 85.6 -1,500 -1.71% 6,472,200 126,287,282 7,562.11 33.78 1,745,440 937,700
NAB 14.6 14.65 14.8 14.8 14.6 +50 +0.34% 1,573,300 20,107,866 1,204.06 5.42 364,200 36,800
NAF 37.35 37.65 37.3 37.9 36.6 +300 +0.8% 731,400 266,710 15.97 18.02 89,500 86,600
NBB 18.5 18.3 18.5 18.5 17.3 -200 -1.08% 124,500 1,832,924 109.76 2,614.29 0 500
NCT 91.2 91 91.3 92 90.6 -200 -0.22% 16,000 2,381,082 142.58 9.92 0 3,300
NHA 15.55 15 15.6 15.6 14.75 -550 -3.54% 487,400 728,876 43.65 10.22 300 0
NHH 11.6 11.6 11.6 11.7 11.55 0 0.00% 59,000 1,310,382 78.47 9.83 0 0
NHT 10.5 11.1 11.1 11.1 11.1 +600 +5.71% 100 266,441 15.95 11.81 0 0
NKG 14.95 14.8 15 15.05 14.65 -150 -1.00% 4,497,600 6,624,049 396.65 10.32 372,000 0
NLG 31 29.15 31.2 31.2 29.15 -1,850 -5.97% 5,587,600 14,140,589 846.74 22.68 25,100 1,329,000
NNC 60.7 60 57.3 62.3 56.5 -700 -1.15% 185,600 1,315,200 78.75 22.83 23,600 20,000
NO1 6.35 6.31 6.4 6.4 6.31 -40 -0.63% 12,900 151,440 9.07 8.40 0 0
NSC 77.8 77.7 77.3 77.7 77 -100 -0.13% 1,000 1,365,540 81.77 6.63 0 0
NT2 24.95 24.4 24.9 25.15 24.05 -550 -2.20% 1,791,200 7,024,175 420.61 88.41 287,400 167,300
NTC 156 156 155.1 157.1 155.1 0 0.00% 15,400 3,743,997 224.19 12.79 0 0
NTL 18.3 17.85 18.4 18.4 17.6 -450 -2.46% 2,355,500 2,177,341 130.38 3.78 89,600 183,700
NVL 13.3 12.55 13.25 13.3 12.5 -750 -5.64% 22,081,700 28,011,833 1,677.36 - 450,250 5,746,100
NVT 7.94 7.5 7.94 7.94 7.5 -440 -5.54% 1,000 678,750 40.64 - 0 0
OCB 11.95 11.8 11.95 12.05 11.8 -150 -1.26% 2,872,100 29,096,312 1,742.29 9.24 356,500 398,400
OGC 3.71 3.69 3.72 3.74 3.65 -20 -0.54% 663,700 1,107,000 66.29 9.27 23,300 400
OPC 23.9 23.6 23.6 23.6 23.6 -300 -1.26% 300 1,511,601 90.52 16.61 0 0
ORS 13.25 13 13.3 13.3 12.95 -250 -1.89% 1,221,300 4,367,997 261.56 11.45 0 0
PAC 22.6 22.55 22.65 22.75 21.05 -50 -0.22% 297,200 1,571,900 94.13 9.20 54,500 0
PAN 26.85 26.7 26.65 27.15 26.65 -150 -0.56% 1,512,100 5,577,490 333.98 9.87 247,440 477,500
PC1 24.45 23.75 24.5 24.7 23.6 -700 -2.86% 6,590,000 9,768,027 584.91 20.18 1,158,800 210,100
PDN 115 115.1 115 115.7 115 +100 +0.09% 500 4,263,754 255.31 13.21 0 0
PDR 18.5 17.25 18.5 18.5 17.25 -1,250 -6.76% 34,769,500 16,901,712 1,012.08 93.75 1,080,930 1,381,820
PDV 9.8 9.85 9.88 10 9.7 +50 +0.51% 58,900 - - 2.40 0 0
PET 33.9 33.8 33.9 34.7 33.7 -100 -0.29% 781,000 3,607,208 216.00 25.43 0 0
PGC 13.75 13.75 13.75 13.9 13.6 0 0.00% 41,400 829,665 49.68 9.70 19,900 0
PGD 24.4 24.05 24.4 24.65 24.05 -350 -1.43% 10,700 2,380,885 142.57 10.17 0 100
PGI 19.95 19.15 19.5 19.5 19 -800 -4.01% 4,000 2,123,674 127.17 9.15 3,000 0
PGV 21.45 22.1 21.7 22.3 21.45 +650 +3.03% 164,400 24,828,644 1,486.75 - 1,300 1,600
PHC 4.92 4.94 4.97 4.97 4.91 +20 +0.41% 40,200 250,369 14.99 51.46 0 0
PHR 58.4 62.4 58.6 62.4 58.6 +4,000 +6.85% 1,903,200 8,455,150 506.30 20.03 248,000 414,900
PIT 6.8 6.79 6.72 6.79 6.72 -10 -0.15% 200 96,487 5.78 33.78 0 0
PJT 9.5 0 0 0.00% - 236,386 14.15 - 0 0
PLP 5.88 5.6 5.92 5.96 5.55 -280 -4.76% 258,700 559,999 33.53 44.44 1,800 21,600
PLX 41.5 43 41.7 44 41.5 +1,500 +3.61% 8,135,100 54,635,466 3,271.58 24.34 675,400 653,500
PMG 8.99 9.6 9.61 9.61 9.6 +610 +6.79% 63,100 444,828 26.64 17.94 200 0
PNC 19.9 21.25 19.9 21.25 19.9 +1,350 +6.78% 600 229,486 13.74 22.46 0 0
PNJ 103 103 103.2 104.2 102 0 0.00% 727,400 35,138,358 2,104.09 18.03 127,610 65,500
POW 14 14.4 14.05 14.8 14.05 +400 +2.86% 24,392,800 40,130,224 2,403.01 30.32 1,750,700 892,500
PPC 9.96 9.95 9.92 9.97 9.91 -10 -0.10% 151,700 3,190,100 191.02 7.47 6,000 0
PTB 49.8 49.5 50 50 48.3 -300 -0.60% 169,400 3,313,451 198.41 8.99 24,300 4,100
PTC 6.74 6.5 6.6 6.75 6.45 -240 -3.56% 78,000 209,246 12.53 10.82 0 0
PTL 2.78 2.79 2.77 2.86 2.77 +10 +0.36% 35,100 279,000 16.71 - 0 0
PVD 30.4 29.5 30.4 31.2 29.5 -900 -2.96% 7,788,200 16,398,460 981.94 29.50 219,100 558,740
PVP 14.55 15.45 14.6 15.55 14.55 +900 +6.19% 1,735,800 1,602,203 95.94 8.23 19,200 1,100
PVT 20.75 20.3 20.65 21.35 20.2 -450 -2.17% 6,804,500 9,539,604 571.23 7.05 1,166,100 407,260
QCG 14.55 13.6 14.55 14.55 13.55 -950 -6.53% 3,177,900 3,741,756 224.06 45.03 73,800 164,300
QNP 30 29.9 29.9 29.9 29.9 -100 -0.33% 400 1,208,258 72.35 9.43 0 0
RAL 92.8 92.8 92.7 92.8 92.7 0 0.00% 1,300 2,185,200 130.85 3.68 0 0
REE 61.7 61 62 62.5 61 -700 -1.13% 781,600 33,041,146 1,978.51 14.40 0 3,000
RYG 10.2 10.15 10.2 10.2 9.97 -50 -0.49% 325,400 456,750 27.35 6.77 0 6,800
S4A 33 0 0 0.00% - 1,392,600 83.39 - 0 0
SAB 48.3 48.95 48.9 49.9 48.6 +650 +1.35% 2,041,500 62,781,428 3,759.37 14.87 297,210 140,100
SAM 7.52 7.25 7.47 7.68 7.25 -270 -3.59% 321,000 2,754,717 164.95 32.95 2,300 10,100
SAV 12.7 12.75 12.6 12.8 12.45 +50 +0.39% 14,400 316,126 18.93 5.47 0 100
SBA 28.85 28.9 28.5 28.9 28.5 +50 +0.17% 200 1,748,111 104.68 15.40 0 0
SBG 14.4 14.35 14.3 14.45 14 -50 -0.35% 127,200 717,499 42.96 13.30 0 63,800
SBT 24.5 24.4 24.45 24.5 24.35 -100 -0.41% 643,300 20,864,747 1,249.39 29.33 127,800 19,100
SBV 7.9 7.9 7.95 7.95 7.9 0 0.00% 200 215,859 12.93 - 0 0
SC5 16.95 15.8 15.85 15.85 15.8 -1,150 -6.78% 2,200 236,739 14.18 6.39 100 0
SCR 7.47 7.21 7.5 7.5 7.11 -260 -3.48% 4,687,000 3,104,590 185.90 1,030.00 6,300 874,600
SCS 53.5 53.4 53.5 54.5 53 -100 -0.19% 252,300 5,450,911 326.40 8.16 31,900 600
SFC 16.85 17.1 17.3 17.3 17.1 +250 +1.48% 700 193,084 11.56 9.73 0 0
SFG 10.2 10.15 10.3 10.3 10 -50 -0.49% 2,300 486,158 29.11 18.94 0 0
SFI 24.5 25 25 25 25 +500 +2.04% 2,600 607,801 36.40 7.26 0 0
SGN 57 56.7 57 57 56.5 -300 -0.53% 23,500 1,899,370 113.73 7.80 0 500
SGR 18 16.75 18 18 16.75 -1,250 -6.94% 398,200 1,170,406 70.08 16.97 3,100 9,700
SGT 16 15.8 16 16 15.7 -200 -1.25% 8,400 2,338,451 140.03 17.97 0 0
SHA 4.05 4.03 4.03 4.05 3.83 -20 -0.49% 5,900 134,790 8.07 9.98 0 0
SHB 16.6 16.5 16.7 16.8 16.5 -100 -0.60% 68,480,400 75,796,113 4,538.69 7.16 3,391,200 570,800
SHI 13.9 14 14 14 13.35 +100 +0.72% 494,800 2,379,294 142.47 29.41 0 35,800
SHP 34.5 34.55 34.6 34.6 34.55 +50 +0.14% 700 3,496,679 209.38 12.24 0 0
SIP 54.3 56 54.5 56.7 54.5 +1,700 +3.13% 512,800 13,558,325 811.88 10.90 185,000 5,200
SJD 14.05 14 14.05 14.05 14 -50 -0.36% 31,300 965,981 57.84 6.78 0 2,500
SJS 59.8 57.2 59.8 59.8 57 -2,600 -4.35% 32,000 17,015,560 1,018.90 24.27 0 2,280
SKG 10.05 10 10.05 10.05 9.96 -50 -0.50% 115,600 664,977 39.82 19.57 0 0
SMA 8.5 8 8.2 8.2 8 -500 -5.88% 500 162,823 9.75 12.52 0 0
SMB 40 38.9 40 40 38.85 -1,100 -2.75% 92,000 1,161,035 69.52 7.52 2,400 0
SMC 13.3 13.4 13.35 13.55 13.3 +100 +0.75% 259,900 986,332 59.06 33.75 0 2,700
SPM 9.9 9.61 9.7 10.4 9.61 -290 -2.93% 3,500 132,330 7.92 28.69 0 0
SRC 51 50.9 51 52.8 50.9 -100 -0.20% 8,400 1,428,425 85.53 9.42 0 0
SRF 8.23 8.04 8.29 8.29 7.66 -190 -2.31% 6,900 271,646 16.27 154.62 0 0
SSB 17.4 17.35 17.4 17.45 17.25 -50 -0.29% 2,096,900 49,360,750 2,955.73 10.53 51,400 27,300
SSC 31.15 0 0 0.00% - 413,416 24.76 - 0 0
SSI 30.55 30.35 30.95 31.05 30.3 -200 -0.65% 29,015,400 63,004,014 3,772.70 19.53 1,125,880 3,139,730
ST8 4.79 4.47 4.8 4.8 4.47 -320 -6.68% 183,700 114,972 6.88 5.19 0 0
STB 53.5 51.8 53.6 54.3 51.5 -1,700 -3.18% 21,551,500 97,654,174 5,847.56 9.68 1,712,160 3,173,300
STG 41.55 41.6 41.4 41.6 41.4 +50 +0.12% 800 4,087,340 244.75 21.22 0 100
STK 15.35 15.3 15.4 15.55 15.2 -50 -0.33% 10,200 2,143,884 128.38 117.69 200 4,900
SVC 22.4 22.1 22.05 23.1 22 -300 -1.34% 11,800 2,061,450 123.44 14.78 4,900 0
SVD 4.37 4.49 4.55 4.55 4.17 +120 +2.75% 25,300 123,951 7.42 9.13 0 0
SVI 36.95 36.95 36.95 36.95 36.95 0 0.00% 2,000 474,159 28.39 6.24 0 0
SVT 11.1 10.9 10.85 10.95 10.85 -200 -1.80% 4,200 188,690 11.30 6.84 0 0
SZC 29.85 30.3 30.2 30.85 29.8 +450 +1.51% 967,200 5,453,572 326.56 18.75 72,500 42,100
SZL 47.7 48.2 47.6 48.2 47 +500 +1.05% 9,500 1,318,007 78.92 15.76 0 0
TAL 49.6 48.65 49 49 47.6 -950 -1.92% 441,300 15,171,503 908.47 22.66 55,500 3,200
TBC 35.95 35.4 35.95 35.95 35.4 -550 -1.53% 1,800 2,247,900 134.60 12.62 0 500
TCB 36 36.65 37.05 37.15 36.2 +650 +1.81% 28,290,500 259,710,711 15,551.54 12.02 3,332,940 464,600
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 17.1 15.95 17.1 17.1 15.95 -1,150 -6.73% 18,430,400 14,548,142 871.15 12.46 871,420 5,740,920
TCI 9.49 9.3 9.5 9.5 9.3 -190 -2.00% 135,000 1,075,275 64.39 18.94 0 0
TCL 34.3 34.5 34.3 34.6 34.3 +200 +0.58% 17,500 1,040,466 62.30 8.48 1,500 1,500
TCM 26.5 27.1 26.45 27.4 26.15 +600 +2.26% 2,328,300 3,036,250 181.81 10.64 40,400 12,300
TCO 8.67 8.49 8.65 8.65 8.2 -180 -2.08% 30,500 265,912 15.92 12.50 0 0
TCR 2.75 2.71 2.85 2.85 2.7 -40 -1.45% 3,400 28,091 1.68 - 0 200
TCT 19.5 19.5 19.5 19.5 19.5 0 0.00% 200 249,366 14.93 23.05 0 0
TCX 50.6 51 50.2 51 49.8 +400 +0.79% 3,864,300 106,088,059 6,352.58 5.85 1,625,500 19,100
TDC 11.65 11.45 11.65 11.65 11.4 -200 -1.72% 422,900 1,145,000 68.56 2.76 5,800 0
TDG 3 3 2.96 3.03 2.95 0 0.00% 13,500 72,634 4.35 10.60 0 0
TDH 4.2 4.2 4.2 4.26 4.15 0 0.00% 107,900 473,142 28.33 - 0 0
TDM 59 58.5 57 58.5 57 -500 -0.85% 54,500 6,435,000 385.33 33.60 0 0
TDP 28.6 26.7 29.9 30.3 26.6 -1,900 -6.64% 238,400 2,355,534 141.05 24.56 0 0
TDW 49 49 49 49 49 0 0.00% 1,100 416,500 24.94 7.43 0 1,000
TEG 6.21 6.25 6.1 6.35 6.1 +40 +0.64% 11,200 755,041 45.21 148.81 0 0
THG 46.25 46.2 46.3 46.3 45.5 -50 -0.11% 44,200 1,438,202 86.12 8.99 0 11,100
TIP 18.05 17.95 17.9 18.1 17.9 -100 -0.55% 25,900 1,166,891 69.87 6.39 200 0
TIX 43.5 0 0 0.00% - 1,305,000 78.14 - 0 0
TLD 8.26 8.26 8.26 8.26 8.2 0 0.00% 65,700 642,144 38.45 45.64 0 0
TLG 50.8 50.9 50.8 51.2 50.1 +100 +0.2% 217,700 4,913,293 294.21 10.59 67,000 13,400
TLH 4.71 4.7 4.68 4.7 4.65 -10 -0.21% 172,200 527,904 31.61 - 0 0
TMP 57.5 0 0 0.00% - 4,025,000 241.02 - 0 0
TMS 40.8 40.9 40.9 40.9 40.9 +100 +0.25% 500 6,925,856 414.72 34.20 0 0
TMT 12.6 12.75 13.3 13.3 12.75 +150 +1.19% 2,000 470,194 28.16 - 0 200
TN1 13.9 13.8 14.1 14.1 13.8 -100 -0.72% 7,800 829,318 49.66 14.81 0 0
TNC 31 0 0 0.00% - 596,750 35.73 - 0 0
TNH 11.75 11.65 11.75 11.75 11.55 -100 -0.85% 92,400 19,315,693 1,156.63 33.67 5,000 1,100
TNI 4.9 4.97 4.88 5.24 4.88 +70 +1.43% 19,400 260,925 15.62 - 0 500
TNT 8.65 8.65 8.11 8.65 8.11 0 0.00% 22,900 441,150 26.42 1,235.71 0 0
TPB 17.65 17.6 17.9 18 17.5 -50 -0.28% 23,633,700 46,498,429 2,784.34 7.66 993,550 1,766,590
TPC 13.1 13.1 13.1 13.1 13.1 0 0.00% 100 294,972 17.66 24.76 0 0
TRA 73.5 73.4 73.5 73.5 73.4 -100 -0.14% 1,000 3,042,470 182.18 14.71 500 0
TRC 78.1 81.5 78.2 81.5 77.6 +3,400 +4.35% 241,500 2,373,688 142.14 10.73 30,100 15,400
TSA 15.2 14.8 15.3 15.4 14.5 -400 -2.63% 175,500 598,290 35.83 22.16 10,000 0
TSC 2.97 2.94 2.98 2.98 2.92 -30 -1.01% 525,200 578,765 34.66 588.00 0 0
TTA 10.75 10.7 10.65 10.75 10.45 -50 -0.47% 469,000 1,910,582 114.41 9.24 0 114,300
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
TTF 3.03 3 3.03 3.09 2.98 -30 -0.99% 1,173,300 1,233,594 73.87 200.00 6,600 22,500
TV2 34 34 34.2 34.95 33.9 0 0.00% 133,700 2,295,890 137.48 35.49 7,800 8,300
TVB 8.2 8.2 8.2 8.2 8.14 0 0.00% 64,300 919,196 55.04 7.29 0 0
TVS 14.65 14.6 14.65 15.2 14.6 -50 -0.34% 616,100 2,438,131 146.00 8.67 371,800 8,300
TVT 16.35 16.45 16.4 16.45 16.4 +100 +0.61% 10,000 345,450 20.69 14.97 0 0
TYA 17.45 17.45 17.45 17.45 17.45 0 0.00% 200 106,888 6.40 7.11 0 200
UIC 57.1 57 57.1 57.1 57 -100 -0.18% 500 473,556 28.36 8.10 0 0
VAB 10.3 10.3 10.4 10.45 10.3 0 0.00% 450,200 8,408,515 503.50 6.41 62,200 0
VAF 19.5 19.75 19.8 19.8 18.15 +250 +1.28% 300 743,891 44.54 12.21 0 0
VCA 8.12 8.2 8.2 8.2 8.18 +80 +0.99% 5,700 124,536 7.46 120.59 0 0
VCB 63.7 68 65.4 68 65.4 +4,300 +6.75% 32,481,400 568,185,906 34,023.11 12.21 11,045,210 3,003,840
VCF 291 292 291 292 290.6 +1,000 +0.34% 400 7,761,107 464.74 17.38 0 0
VCG 22.35 21.45 22.55 22.55 21.35 -900 -4.03% 9,229,200 13,866,746 830.34 13.86 363,900 342,810
VCI 34 33.55 34.4 34.45 33.5 -450 -1.32% 7,731,100 28,520,855 1,707.84 21.79 411,650 458,300
VCK 48.2 46 48.15 48.4 46 -2,200 -4.56% 3,424,500 70,003,982 4,191.86 7.75 16,700 38,700
VDP 48 45.5 46 46 45.5 -2,500 -5.21% 500 1,004,794 60.17 13.99 0 0
VDS 16.7 16.25 16.85 16.85 16.25 -450 -2.69% 936,900 4,420,000 264.67 13.36 3,200 60,200
VFG 51.5 51.4 51.7 51.7 51.1 -100 -0.19% 5,600 2,144,028 128.38 5.07 0 0
VGC 43.5 44.8 43.7 46.2 43.35 +1,300 +2.99% 2,142,400 20,086,080 1,202.76 18.18 127,400 88,000
VHC 57.1 57.1 57.6 58 56.9 0 0.00% 609,200 12,816,275 767.44 10.43 168,440 3,800
VHM 139.1 140 138.6 142.8 132.6 +900 +0.65% 9,789,300 575,037,681 34,433.39 19.05 3,468,140 1,517,350
VIB 18 17.95 18.1 18.15 17.85 -50 -0.28% 10,177,300 61,101,902 3,658.80 7.53 20 650
VIC 176.6 176 176 180.2 172.6 -600 -0.34% 5,389,600 678,130,730 40,606.63 57.80 1,919,660 1,296,460
VID 5 5 5 5.03 5 0 0.00% 2,100 204,180 12.23 29.41 0 760
VIP 12.5 12.5 12.5 12.65 12.45 0 0.00% 97,800 855,887 51.25 11.45 0 500
VIX 22 21.4 22.3 22.4 20.9 -600 -2.73% 58,468,700 32,772,599 1,962.43 31.61 1,572,130 10,799,900
VJC 203 198.7 201.7 202.7 190 -4,300 -2.12% 2,533,600 107,618,172 6,444.20 76.69 148,500 637,170
VMD 16.35 16.25 16.3 16.3 16.25 -100 -0.61% 4,300 250,904 15.02 11.21 0 0
VND 19.8 19.3 19.95 20 19.3 -500 -2.53% 13,044,800 29,380,388 1,759.30 17.09 1,095,500 1,444,450
VNE 5.6 5.61 5.59 5.7 5.59 +10 +0.18% 94,300 460,330 27.56 - 3,600 0
VNG 7.5 7.1 7.1 7.1 7.1 -400 -5.33% 100 690,664 41.36 284.00 0 0
VNL 20.8 20.8 20.85 20.85 20.65 0 0.00% 2,700 294,122 17.61 6.61 0 0
VNM 62.2 61 62.4 62.5 61 -1,200 -1.93% 4,184,100 127,487,282 7,633.97 15.17 670,430 1,229,420
VNS 9.24 9.25 9.3 9.3 9.11 +10 +0.11% 21,700 627,698 37.59 7.53 0 0
VOS 12.8 13.2 12.9 13.5 12.75 +400 +3.13% 1,862,400 1,848,000 110.66 5.51 69,100 44,800
VPB 29.25 28.25 29.25 29.65 28.2 -1,000 -3.42% 37,610,200 224,133,342 13,421.16 14.20 1,930,440 1,998,500
VPD 26.3 26.2 26.2 26.2 26.2 -100 -0.38% 1,400 2,792,648 167.22 13.16 0 0
VPG 4.97 4.93 4.97 4.99 4.8 -40 -0.80% 181,000 435,890 26.10 4.65 100 0
VPH 4.55 4.45 4.55 4.55 4.4 -100 -2.20% 72,700 424,342 25.41 3.28 0 0
VPI 55.6 54.2 55.6 55.7 53.8 -1,400 -2.52% 2,189,200 17,346,687 1,038.72 48.74 207,800 345,800
VPL 94.1 93.1 92.1 97 91.9 -1,000 -1.06% 931,000 166,956,265 9,997.38 61.57 158,100 191,140
VPS 9.45 9.36 9.45 9.5 9.36 -90 -0.95% 3,400 228,953 13.71 9.56 0 0
VPX 28.6 28.75 29.2 29.25 28.6 +150 +0.52% 842,200 - - 44.23 73,300 500
VRC 14 13.95 13.2 13.95 13.05 -50 -0.36% 16,000 697,500 41.77 697.50 300 0
VRE 35.9 35 35.6 36.05 34.5 -900 -2.51% 15,581,100 79,531,144 4,762.34 19.41 3,210,700 4,619,500
VSC 20.6 19.75 20.65 20.7 19.65 -850 -4.13% 8,290,000 7,393,815 442.74 14.18 87,100 644,880
VSH 44.5 44.5 44.5 44.5 44.2 0 0.00% 4,200 10,512,735 629.51 23.45 0 0
VSI 25 25 25 25 25 0 0.00% 3,500 330,000 19.76 14.43 0 2,100
VTB 18.2 17.5 18.4 18.4 17.1 -700 -3.85% 12,100 189,079 11.32 16.39 0 0
VTO 11.7 11.65 11.6 11.75 11.6 -50 -0.43% 109,100 930,447 55.72 10.36 5,200 0
VTP 100.1 107.1 101 107.1 101 +7,000 +6.99% 1,384,900 13,042,964 781.02 45.19 89,190 7,390
VVS 60.9 56.7 58.2 59.8 56.7 -4,200 -6.90% 358,700 1,220,468 73.08 17.84 5,600 15,700
YBM 11.8 11.6 12.6 12.6 11.1 -200 -1.69% 44,900 207,346 12.42 12.45 0 100
YEG 12.25 11.95 12.2 12.3 11.9 -300 -2.45% 1,664,800 2,292,034 137.25 13.02 0 73,400
合計 7,678,410,770 459,785.08 110,080,090 110,762,430
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