会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/04/13 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 1,758.96
+8.96/+0.51%
売買高（相対取引を含む） 880,376,868 株
（前日比 -8.46%）
値上がり銘柄数 140
値下がり銘柄数 184
変わらず銘柄数 101
総銘柄数 425
売買代金（相対取引を含む） 22,532,337 百万VND
（前日比 -8.62%）
前日終値 1750.00 (04/10) 
始値 1738.57
高値 1765.67
安値 1733.18
年初来高値 1,902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 41,192,840 41,494,660 -301,820
VNX Allshare 2,898.47 +6.94 +0.24% VNSML 1,423.92 -1.41 -0.1% VN50Growth 1,029.14 +2.51 +0.24%
VN30 1,925.66 -2.57 -0.13% VNALL 1,837.70 +4.22 +0.23% VN Diamond 2,509.51 -9.06 -0.36%
VNMID 2,254.76 +12.12 +0.54% VNFIN Lead 2,905.61 -25.50 -0.87% VNMITECH 917.89 +2.15 +0.23%
VN100 1,860.33 +3.57 +0.19% VNFIN Select 2,973.83 -23.75 -0.79% VNDIVIDEND 1,038.58 -1.13 -0.11%
VNSHINE 903.88 +0.50 +0.06%
産業トレンド
-0.10 +0.44 -0.07 -0.43 +0.12 -0.04
+0.81 +0.06 +0.10 -0.09 +0.02 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/04/13 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 7.09 7.01 7.06 7.06 7 -80 -1.13% 987,200 2,760,137 165.28 7.26 6,230 58,700
AAM 6.63 6.69 6.5 6.69 6.5 +60 +0.9% 7,200 69,918 4.19 39.82 0 0
AAT 2.88 2.92 2.89 2.93 2.89 +40 +1.39% 34,800 206,792 12.38 8.72 0 14,120
ABR 13.4 13 13 13 13 -400 -2.99% 400 260,000 15.57 17.45 0 0
ABS 2.97 2.93 2.97 2.97 2.9 -40 -1.35% 67,800 234,400 14.04 - 0 0
ABT 60 60 60 60.2 60 0 0.00% 500 706,635 42.31 5.33 0 100
ACB 23.85 23.75 23.8 24 23.55 -100 -0.42% 8,083,900 121,995,594 7,305.13 7.86 821,420 1,092,670
ACC 12.4 12.4 12.4 12.4 12.15 0 0.00% 5,400 1,302,000 77.96 25.00 0 0
ACG 34.05 34 34.1 34.1 34 -50 -0.15% 700 5,126,790 306.99 10.17 100 0
ACL 12.45 12.45 12.45 12.45 12.4 0 0.00% 11,200 624,480 37.39 18.23 0 0
ADG 8.98 8.61 8.97 8.97 8.6 -370 -4.12% 3,000 184,086 11.02 9.80 0 0
ADP 22.8 22.8 22.95 22.95 22.8 0 0.00% 500 525,309 31.46 6.87 0 0
ADS 8.63 8.64 8.65 8.65 8.6 +10 +0.12% 57,500 660,050 39.52 6.82 0 0
AFX 10.85 10.75 10.85 10.85 10.6 -100 -0.92% 107,500 376,250 22.53 7.95 0 0
AGG 13 13 12.8 13.05 12.8 0 0.00% 306,900 2,112,865 126.52 5.57 1,800 1,500
AGR 14.95 14.95 14.95 15 14.8 0 0.00% 349,800 3,413,261 204.39 26.60 14,500 6,700
ANT 35.65 35.6 35.65 36.75 35 -50 -0.14% 13,900 854,532 51.17 6.06 0 0
ANV 24.9 24.35 24.8 24.8 24.35 -550 -2.21% 633,200 6,483,328 388.22 6.49 16,600 19,000
APG 5.11 5.12 5.11 5.17 5 +10 +0.2% 528,600 1,144,944 68.56 213.33 35,700 12,000
APH 5.59 5.56 5.56 5.6 5.55 -30 -0.54% 59,900 1,355,997 81.20 8.29 0 0
ASG 16.65 16.75 16.1 16.75 16.1 +100 +0.6% 300 1,520,643 91.06 19.10 0 0
ASM 5.9 5.86 5.85 5.93 5.82 -40 -0.68% 247,600 2,386,158 142.88 58.60 7,500 9,900
ASP 6.14 5.99 6.1 6.1 5.95 -150 -2.44% 137,600 223,664 13.39 16.02 2,600 0
AST 70 0 0 0.00% - 3,150,000 188.62 - 0 0
BAF 34.9 35 34.55 35 34.55 +100 +0.29% 1,792,300 10,640,757 637.17 70.14 0 164,900
BCE 11 11 10.95 11 10.8 0 0.00% 69,300 385,000 23.05 4.30 100 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 55.5 55.4 55 55.8 54.5 -100 -0.18% 485,000 57,339,000 3,433.47 17.05 5,100 17,500
BFC 57.9 57.9 57.8 59.5 57.8 0 0.00% 87,100 3,310,027 198.21 11.87 4,700 9,200
BHN 29.8 30 29.4 30 29.2 +200 +0.67% 4,000 6,954,000 416.41 14.88 0 0
BIC 23.65 23.55 23.5 23.65 23.5 -100 -0.42% 41,900 4,758,679 284.95 8.65 8,000 6,800
BID 40.8 40.35 40.5 40.75 40.25 -450 -1.10% 5,770,800 283,311,953 16,964.79 10.69 268,680 1,588,410
BKG 2.59 2.59 2.6 2.62 2.59 0 0.00% 154,700 185,467 11.11 18.37 0 0
BMC 13.45 13.45 13.45 13.5 13.3 0 0.00% 28,000 166,681 9.98 21.15 0 8,060
BMI 15.7 15.7 15.7 15.8 15.6 0 0.00% 316,700 2,363,598 141.53 10.69 2,200 1,900
BMP 133 134 131.5 135.5 130.5 +1,000 +0.75% 251,700 10,969,366 656.85 8.93 58,810 73,300
BRC 12.1 12.1 12.1 12.1 12 0 0.00% 5,700 149,737 8.97 7.20 0 0
BSI 37 36.75 36.6 37.25 36.05 -250 -0.68% 248,900 9,017,198 539.95 18.27 8,800 6,800
BSR 26.75 27.35 27.25 27.85 26.8 +600 +2.24% 13,428,700 136,949,646 8,200.58 26.30 628,200 1,081,710
BTP 8.5 8.38 8.5 8.51 8.37 -120 -1.41% 19,700 506,869 30.35 11.90 1,200 0
BTT 40.65 0 0 0.00% - 548,775 32.86 - 0 0
BVH 76.4 75.1 77.3 77.3 75.1 -1,300 -1.70% 540,800 55,748,440 3,338.23 19.65 54,200 53,310
BWE 43.2 43.2 43.15 43.25 42.85 0 0.00% 34,000 9,500,917 568.92 11.55 8,600 5,100
C32 10.4 10.25 10.4 10.4 10.1 -150 -1.44% 22,700 308,097 18.45 5.87 0 700
C47 10.4 10.6 10.5 10.6 9.95 +200 +1.92% 79,300 385,228 23.07 7.37 0 0
CCC 8.07 8 8.11 8.54 8 -70 -0.87% 14,100 328,440 19.67 7.62 0 0
CCI 19.8 19.65 19.8 19.8 19.65 -150 -0.76% 1,000 344,683 20.64 8.12 0 0
CCL 4.98 5 4.91 5.02 4.85 +20 +0.4% 119,000 297,907 17.84 11.66 0 0
CDC 23.4 23.3 23.5 23.65 23 -100 -0.43% 1,634,600 1,229,603 73.63 65.82 500 1,100
CHP 28.5 28.45 28.5 28.5 28 -50 -0.18% 4,300 4,485,372 268.59 10.23 0 0
CIG 6.26 6.21 6.35 6.35 6.21 -50 -0.80% 6,100 316,958 18.98 2.79 0 0
CII 18.55 19.8 18.7 19.8 18.7 +1,250 +6.74% 39,108,100 13,305,309 796.73 101.02 1,824,000 1,895,480
CKG 8.81 8.75 8.81 8.82 8.69 -60 -0.68% 44,200 1,415,816 84.78 12.72 0 0
CLC 56.2 56.7 56.2 56.7 56.2 +500 +0.89% 2,700 1,485,970 88.98 8.16 0 0
CLL 30 29.7 30 30 29.7 -300 -1.00% 5,900 1,009,800 60.47 10.75 0 0
CLW 48 0 0 0.00% - 624,000 37.37 - 0 0
CMG 28.9 28.9 28.9 29.1 28.8 0 0.00% 203,600 6,730,836 403.04 20.24 1,000 120
CMV 8 8 8 8 8 0 0.00% 500 145,247 8.70 7.41 0 0
CMX 6 6.01 6.02 6.02 5.96 +10 +0.17% 26,300 612,413 36.67 9.11 0 0
CNG 25.2 24.95 25 25 24.65 -250 -0.99% 3,700 875,727 52.44 16.16 0 100
COM 33.3 0 0 0.00% - 470,217 28.16 - 0 0
CRC 9.4 9.29 9.16 9.4 9.08 -110 -1.17% 2,626,500 991,242 59.36 10.44 1,700 42,900
CRE 7.7 7.7 7.7 7.79 7.57 0 0.00% 505,100 3,570,324 213.79 48.73 0 5,100
CRV 29.55 0 0 0.00% - 20,312,666 1,216.33 - 0 0
CSM 12.3 12.4 12.1 12.5 12.1 +100 +0.81% 162,800 1,284,953 76.94 30.17 0 0
CSV 27.65 28.35 28 29 28 +700 +2.53% 1,031,200 3,132,672 187.59 16.66 31,900 27,900
CTD 82 82.9 81.7 84 81.5 +900 +1.1% 483,200 8,828,883 528.68 18.18 50 13,540
CTF 18.65 18.65 18.7 18.7 18.4 0 0.00% 293,900 1,783,944 106.82 196.32 6,800 5,800
CTG 35 34.8 34.8 35 34.55 -200 -0.57% 4,304,400 270,289,673 16,185.01 7.81 160,200 154,010
CTI 22.85 22.8 22.8 23.2 22.7 -50 -0.22% 450,200 1,436,400 86.01 10.11 22,400 23,500
CTR 85.6 85.2 85.6 85.6 84.9 -400 -0.47% 141,900 9,745,677 583.57 16.25 9,300 5,200
CTS 27.65 28.05 27.5 28.25 27.3 +400 +1.45% 790,200 5,966,051 357.25 10.33 70,000 7,300
CVT 24.95 25.55 25.5 25.55 25.2 +600 +2.4% 8,900 937,452 56.13 18.76 0 0
D2D 36.45 36.5 36.45 36.6 36.4 +50 +0.14% 19,900 1,104,481 66.14 4.85 0 0
DAH 3.19 3.19 3.21 3.21 3.04 0 0.00% 45,300 268,598 16.08 39.38 0 0
DAT 8.5 8.15 8.1 8.15 8.1 -350 -4.12% 600 564,211 33.79 7.85 0 0
DBC 23.25 23.05 23 23.15 22.9 -200 -0.86% 2,480,500 8,871,177 531.21 5.89 5,100 27,300
DBD 51.7 50 50.6 50.8 50 -1,700 -3.29% 57,400 4,724,463 282.90 18.70 0 0
DBT 10.9 10.85 10.9 11 10.85 -50 -0.46% 57,800 238,345 14.27 17.67 0 0
DC4 9.12 9.12 9.1 9.19 9.09 0 0.00% 163,100 895,910 53.65 4.49 9,700 0
DCL 41.85 40.9 38.95 44.75 38.95 -950 -2.27% 2,380,300 2,987,378 178.88 153.18 0 0
DCM 46.55 47 47.1 48 46.3 +450 +0.97% 3,176,300 24,881,800 1,489.93 14.67 845,800 388,900
DGC 54 54.3 53.1 55.4 53.1 +300 +0.56% 2,204,800 20,621,968 1,234.85 7.35 83,600 140,150
DGW 45.65 45.6 45 45.8 44.55 -50 -0.11% 984,500 10,085,293 603.91 18.30 190,600 91,400
DHA 47.1 46.5 47.1 47.4 46.5 -600 -1.27% 39,000 684,530 40.99 6.24 1,200 2,600
DHC 36.3 36.45 36 36.8 35.65 +150 +0.41% 141,600 3,520,749 210.82 9.14 200 46,200
DHG 100.4 100.2 100.4 100.4 99.7 -200 -0.20% 11,200 13,100,756 784.48 15.88 140 0
DHM 7.15 7.5 7.15 7.5 7 +350 +4.9% 13,300 259,018 15.51 44.91 0 0
DIG 14.55 14.65 14.45 15.1 14.35 +100 +0.69% 14,085,800 11,667,717 698.67 14.83 1,138,350 472,690
DLG 2.91 3.01 2.89 3.01 2.88 +100 +3.44% 1,547,600 900,922 53.95 2.47 93,800 34,600
DMC 60.3 60 60 60 60 -300 -0.50% 200 2,083,648 124.77 12.36 0 0
DPG 42.75 44.2 42.15 44.7 42.1 +1,450 +3.39% 1,200,500 5,241,550 313.87 13.78 20,900 12,500
DPM 29.1 29.3 29.3 29.7 29.3 +200 +0.69% 3,874,500 19,921,803 1,192.92 20.53 926,700 71,050
DPR 41.2 40.7 40.95 41 40.4 -500 -1.21% 256,100 3,536,257 211.75 12.24 100 2,000
DQC 9 9.14 9 9.22 9 +140 +1.56% 6,100 251,881 15.08 74.31 0 0
DRC 13.45 13.4 13.45 13.5 13.35 -50 -0.37% 205,600 2,069,352 123.91 17.47 0 2,700
DRH 2.56 2.52 2.53 2.58 2.5 -40 -1.56% 349,800 311,744 18.67 - 30,800 27,300
DRL 45.75 45.75 45.75 45.75 45.45 0 0.00% 900 434,625 26.03 9.71 0 0
DSC 13.1 13 12.85 13.15 12.85 -100 -0.76% 14,200 3,574,999 214.07 10.25 0 200
DSE 23.85 23.9 23.8 24 23.6 +50 +0.21% 426,800 8,188,140 490.31 31.95 16,200 5,700
DSN 38.8 38.35 38.5 38.95 38.3 -450 -1.16% 8,000 463,383 27.75 6.73 0 0
DTA 3.69 3.69 3.69 3.69 3.69 0 0.00% 100 66,641 3.99 44.46 0 0
DTL 11.4 11.4 11.5 11.5 11.4 0 0.00% 2,300 691,193 41.39 - 0 200
DTT 16.5 0 0 0.00% - 134,505 8.05 - 0 0
DVP 72 72.1 72.8 72.8 72 +100 +0.14% 15,600 2,884,000 172.69 8.53 0 0
DXG 15.25 15.45 15 15.75 15 +200 +1.31% 19,029,500 17,186,336 1,029.12 72.20 2,034,800 358,560
DXS 7.64 7.64 7.58 7.84 7.46 0 0.00% 3,126,300 4,424,348 264.93 12.97 146,800 84,800
DXV 3.84 3.9 3.83 3.9 3.8 +60 +1.56% 24,200 38,610 2.31 47.56 0 0
E1VFVN30 34.2 34.05 33.67 34.35 33.67 -150 -0.44% 335,400 - - - 129,500 127,600
EIB 23.1 22.95 22.9 23.5 22.75 -150 -0.65% 12,969,000 42,749,438 2,559.85 37.62 45,300 832,050
ELC 17.9 17.75 17.95 17.95 17.7 -150 -0.84% 253,500 1,953,702 116.99 13.70 800 38,100
EVE 10.45 10.5 10.45 10.5 10.4 +50 +0.48% 9,300 440,788 26.39 11.24 6,600 600
EVF 13.8 13.7 13.65 14 13.65 -100 -0.72% 5,566,600 10,419,751 623.94 12.20 55,100 225,700
EVG 7.11 6.95 6.98 7.4 6.9 -160 -2.25% 855,000 1,495,986 89.58 18.99 36,000 20,600
FCM 3.35 3.34 3.35 3.35 3.28 -10 -0.30% 31,000 154,397 9.25 9.15 4,300 0
FCN 13.85 13.85 13.5 14.2 13.5 0 0.00% 1,447,400 2,180,530 130.57 68.91 1,600 169,700
FDC 17.35 0 0 0.00% - 670,230 40.13 - 0 0
FIR 5.12 5.15 5.11 5.15 5.06 +30 +0.59% 84,900 363,949 21.79 183.93 0 0
FIT 4.31 4.27 4.31 4.31 4.27 -40 -0.93% 258,600 1,451,514 86.92 36.19 0 0
FMC 38 37.9 37.9 38.3 37.4 -100 -0.26% 22,700 2,478,239 148.40 7.11 200 5,800
FPT 77.7 76 76.9 77 75.9 -1,700 -2.19% 9,559,100 129,466,541 7,752.49 14.57 205,070 1,410,100
FRT 152 149 151.5 151.6 149 -3,000 -1.97% 183,800 25,374,966 1,519.46 32.02 4,100 113,560
FTS 28 27.8 27.65 28.8 27.3 -200 -0.71% 873,700 9,632,645 576.81 23.94 68,500 14,600
FUCTVGF3 15.6 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 14.2 0 0 0.00% - - - - 0 0
FUCVREIT 7.79 7.75 7.79 7.79 7.75 -40 -0.51% 500 - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 16.1 14.98 15.35 16.17 14.98 -1,120 -6.96% 36,600 - - - 26,900 500
FUEFCV50 15.1 15.1 15.1 15.1 15.1 0 0.00% 200 - - - 0 0
FUEIP100 12.97 12.87 12.94 12.94 12.5 -100 -0.77% 400 - - - 0 0
FUEKIV30 13.03 13.02 13 13.02 12.95 -10 -0.08% 1,800 - - - 100 300
FUEKIVFS 17.54 17.3 17.16 17.3 17.16 -240 -1.37% 500 - - - 500 100
FUEKIVND 13.77 13.67 13.67 13.67 13.67 -100 -0.73% 100 - - - 100 0
FUEMAV30 23.45 23.48 23.44 23.48 22.85 +30 +0.13% 101,600 - - - 99,800 101,500
FUEMAVND 15.66 15.54 15.35 15.62 15.35 -120 -0.77% 1,600 - - - 200 100
FUESSV30 24.13 24.1 24 24.1 23.31 -30 -0.12% 35,300 - - - 400 31,900
FUESSV50 30.69 30.49 30.5 30.5 29.52 -200 -0.65% 1,700 - - - 0 0
FUESSVFL 30.04 29.87 29.35 29.87 29.35 -170 -0.57% 9,100 - - - 300 0
FUETCC50 14.3 14.43 14.19 14.43 14.19 +130 +0.91% 4,500 - - - 0 0
FUETPVND 11.49 11.08 11.08 11.08 11.08 -410 -3.57% 400 - - - 0 0
FUEVFVND 37.29 37.14 37.15 37.15 36.64 -150 -0.40% 117,900 - - - 2,810 2,400
FUEVN100 25.32 25.35 25.3 25.4 24 +30 +0.12% 70,200 - - - 10,500 23,700
GAS 80.7 80.7 81.2 82.2 80.6 0 0.00% 948,300 194,725,045 11,660.18 17.37 185,500 75,630
GDT 19.2 19.2 19.2 19.2 19.05 0 0.00% 2,100 473,284 28.34 6.56 0 0
GEE 195.9 197.3 195.9 200.4 188 +1,400 +0.71% 767,100 72,211,791 4,324.06 22.12 197,000 14,800
GEG 15.2 15.55 15.3 15.75 15.3 +350 +2.3% 1,192,800 6,450,208 386.24 8.95 1,300 6,400
GEL 35.95 35.4 36 36 35.3 -550 -1.53% 3,468,600 31,506,000 1,886.59 58.22 500 43,100
GEX 40.1 41.55 40 41.9 39.5 +1,450 +3.62% 14,965,100 37,494,676 2,245.19 25.37 756,900 386,100
GHC 27.45 27.45 27.45 27.5 27.3 0 0.00% 14,900 1,308,336 78.34 8.15 0 0
GIL 13.85 14 13.85 14.15 13.6 +150 +1.08% 290,200 1,422,347 85.17 44.03 10,800 2,300
GMD 72.6 73.3 71.5 73.8 71 +700 +0.96% 1,237,600 31,262,091 1,871.98 19.09 226,220 148,000
GMH 7.82 7.82 7.82 7.82 7.6 0 0.00% 2,500 129,030 7.73 7.24 0 0
GSP 11.3 11.3 11.3 11.35 11.25 0 0.00% 35,200 762,943 45.69 8.68 0 0
GTA 8.92 9.24 9.24 9.24 9.24 +320 +3.59% 100 90,829 5.44 15.25 0 0
GVR 33.65 32.6 33 34.15 32.6 -1,050 -3.12% 3,696,900 130,400,000 7,808.38 26.08 134,500 1,679,100
HAG 16.05 16.35 16 16.35 15.85 +300 +1.87% 3,986,300 20,721,978 1,240.84 - 287,200 33,700
HAH 55.6 54.7 55.5 55.5 54.6 -900 -1.62% 703,300 10,165,470 608.71 8.01 4,900 235,300
HAP 7.5 7.44 7.5 7.5 7.21 -60 -0.80% 18,300 825,411 49.43 - 1,000 900
HAR 3.52 3.53 3.52 3.54 3.48 +10 +0.28% 161,600 337,765 20.23 19.72 0 3,900
HAS 8.1 0 0 0.00% - 63,180 3.78 - 0 0
HAX 10.5 10.55 10.5 10.55 10.45 +50 +0.48% 157,300 1,133,489 67.87 363.79 12,200 12,700
HCD 7.98 7.96 7.98 7.99 7.61 -20 -0.25% 6,700 294,192 17.62 14.69 0 0
HCM 25.3 25.9 25 26.25 24.85 +600 +2.37% 19,506,800 27,970,878 1,674.90 17.64 1,419,400 183,200
HDB 26.15 25.9 26 26.15 25.75 -250 -0.96% 9,426,200 129,636,657 7,762.67 7.23 497,810 344,200
HDC 19.1 19.05 18.65 19.6 18.65 -50 -0.26% 3,045,500 3,805,325 227.86 5.35 14,500 105,200
HDG 28 28.25 28.4 28.7 28.2 +250 +0.89% 1,841,100 10,451,456 625.84 13.57 39,600 131,300
HHP 12.35 12.45 12.4 12.55 12.25 +100 +0.81% 838,500 1,077,602 64.53 24.95 16,000 29,600
HHS 14 13.95 13.75 14.2 13.7 -50 -0.36% 3,236,300 6,026,204 360.85 1.59 0 203,600
HHV 12.75 12.9 12.65 13.45 12.6 +150 +1.18% 15,379,100 7,058,445 422.66 10.39 328,860 234,760
HID 5 5.02 4.9 5.1 4.85 +20 +0.4% 520,200 385,317 23.07 70.70 300 6,900
HII 5.37 5.44 5.37 5.44 5.31 +70 +1.3% 139,100 400,727 24.00 7.90 0 3,560
HMC 11.8 11.7 11.85 11.85 11.7 -100 -0.85% 10,500 319,410 19.13 10.23 0 100
HNA 22.5 22 22 22 22 -500 -2.22% 1,400 5,175,109 309.89 10.87 0 0
HPA 37.75 37.6 37.75 37.9 37.55 -150 -0.40% 80,700 10,716,000 641.68 6.43 0 16,400
HPG 28 27.8 27.85 28.15 27.8 -200 -0.71% 23,005,200 213,377,951 12,777.12 14.09 2,217,850 871,590
HPX 5.09 5.09 5.1 5.1 5.01 0 0.00% 564,200 1,548,218 92.71 13.12 3,600 44,300
HQC 2.63 2.64 2.6 2.65 2.6 +10 +0.38% 2,593,700 1,522,222 91.15 21.64 581,900 11,500
HRC 43.75 44.9 40.7 44.9 40.7 +1,150 +2.63% 9,500 1,356,277 81.21 38.61 0 0
HSG 15.3 15.35 15 15.4 15 +50 +0.33% 3,195,400 9,532,078 570.78 13.50 90,300 34,200
HSL 5 5.35 5.01 5.35 5.01 +350 +7% 609,300 206,335 12.36 30.57 0 300
HT1 15.35 15.05 15.2 15.55 15 -300 -1.95% 488,200 5,742,928 343.89 20.99 27,800 43,300
HTG 42 42 42 42 41.95 0 0.00% 6,600 1,512,114 90.55 5.61 0 0
HTI 24.05 23.8 24 24 23.7 -250 -1.04% 48,700 593,791 35.56 3.57 1,100 3,400
HTL 22.5 22.7 22.5 22.7 22.4 +200 +0.89% 500 272,400 16.31 10.96 300 0
HTN 7.3 7.28 7.3 7.34 7.25 -20 -0.27% 106,700 648,767 38.85 36.58 0 14,700
HTV 11.8 11.8 11.3 11.85 11.3 0 0.00% 5,300 154,627 9.26 9.74 0 0
HU1 6.13 6 6 6 6 -130 -2.12% 100 60,000 3.59 15.92 0 0
HUB 13.9 13.9 13.85 13.9 13.85 0 0.00% 16,000 420,376 25.17 6.35 0 0
HVH 11.9 11.8 11.9 11.9 11.75 -100 -0.84% 112,800 749,174 44.86 12.25 0 3,600
HVN 22.5 22.25 22 22.3 22 -250 -1.11% 557,200 69,230,835 4,145.56 7.54 24,000 23,000
ICT 17.8 17.8 17.8 17.8 17.8 0 0.00% 21,900 572,893 34.30 18.02 0 0
IDI 6.67 6.68 6.64 6.74 6.64 +10 +0.15% 162,900 1,824,793 109.27 14.24 0 3,200
IJC 10.5 10.55 10.45 10.9 10.35 +50 +0.48% 5,530,800 6,642,076 397.73 8.00 349,400 101,000
ILB 21.3 21.25 21.3 21.3 21.05 -50 -0.23% 27,300 811,739 48.61 8.05 400 1,300
IMP 55.5 55.9 55.3 56 55.3 +400 +0.72% 34,700 8,609,101 515.52 28.29 500 1,600
ITC 12.45 12.3 12.5 12.5 12.1 -150 -1.20% 106,300 1,180,001 70.66 24.07 0 0
ITD 16.25 16.15 16.25 16.25 16.15 -100 -0.62% 3,400 422,691 25.31 8.77 0 0
JVC 4.35 4.28 4.35 4.37 4.24 -70 -1.61% 144,600 481,501 28.83 9.64 9,100 1,600
KBC 33.95 34 33.9 34.55 33.7 +50 +0.15% 3,795,200 32,019,662 1,917.35 13.88 75,200 48,580
KDC 48.8 48.7 48.5 48.8 48.25 -100 -0.20% 275,800 14,113,568 845.12 27.01 8,000 18,260
KDH 26.2 26.2 25.9 26.6 25.9 0 0.00% 3,887,500 29,402,030 1,760.60 30.11 227,300 668,500
KHG 5.6 5.62 5.58 5.68 5.52 +20 +0.36% 8,751,600 2,525,826 151.25 36.73 0 175,300
KHP 10.6 10.55 10.6 10.6 10.5 -50 -0.47% 29,700 636,975 38.14 11.24 0 0
KLB 14.15 14 14.15 14.15 13.95 -150 -1.06% 185,000 8,097,187 484.86 4.36 0 900
KMR 2.72 2.73 2.72 2.73 2.7 +10 +0.37% 5,600 155,276 9.30 31.02 0 0
KOS 38.7 38.7 38.7 38.75 38.7 0 0.00% 310,600 8,377,828 501.67 439.77 2,800 0
KSB 16.35 16.45 16.25 16.7 16.15 +100 +0.61% 1,880,400 1,882,599 112.73 14.00 11,200 6,200
L10 25.2 0 0 0.00% - 246,708 14.77 - 0 0
LAF 16.8 16.8 16.8 16.8 16.8 0 0.00% 700 255,831 15.32 6.71 0 0
LBM 30.5 30.3 30.5 30.5 30 -200 -0.66% 9,000 1,212,000 72.57 8.53 500 100
LCG 10.15 10.2 10.05 10.5 10 +50 +0.49% 2,780,200 2,107,342 126.19 14.93 154,600 26,500
LDG 3.67 3.63 3.67 3.68 3.6 -40 -1.09% 549,400 927,886 55.56 10.03 62,900 33,200
LGC 60.7 60.7 56.7 60.7 56.7 0 0.00% 1,200 12,876,310 771.04 23.44 0 0
LGL 5.77 5.75 5.8 5.8 5.63 -20 -0.35% 94,900 296,108 17.73 14.48 0 1,600
LHG 28.35 28.05 28.3 28.55 28 -300 -1.06% 166,100 1,402,837 84.00 5.49 2,200 0
LIX 32.9 32.35 32.85 32.9 31.8 -550 -1.67% 84,400 2,096,280 125.53 11.69 2,300 2,530
LM8 13.55 0 0 0.00% - 127,217 7.62 - 0 0
LPB 49.3 47.95 49.4 50.1 47.85 -1,350 -2.74% 1,836,000 143,240,177 8,577.26 12.54 122,200 117,110
LSS 8.46 8.5 8.45 8.7 8.42 +40 +0.47% 87,300 728,804 43.64 6.28 0 0
MBB 26.7 26.45 26.35 26.65 26.25 -250 -0.94% 15,029,500 213,054,748 12,757.77 7.95 2,016,850 1,024,100
MCH 140 140 140 140 138.2 0 0.00% 312,000 181,224,535 10,851.77 25.19 6,800 4,400
MCM 25.65 25.5 25.35 25.6 25.35 -150 -0.58% 61,900 2,805,000 167.96 14.45 0 0
MCP 27.3 27.4 27.3 27.4 27.1 +100 +0.37% 15,500 544,387 32.60 58.80 0 0
MDG 37.9 39.9 38 39.9 38 +2,000 +5.28% 700 411,959 24.67 9.56 0 0
MHC 9.67 9.74 9.7 9.76 9.68 +70 +0.72% 12,500 423,458 25.36 2.58 0 0
MIG 19 18.5 18.4 19.1 18.4 -500 -2.63% 144,500 3,912,814 234.30 11.91 600 13,500
MSB 12.75 12.8 12.65 12.8 12.55 +50 +0.39% 10,942,500 39,936,000 2,391.38 7.10 577,200 334,700
MSH 37.3 37.1 37.3 37.5 36.95 -200 -0.54% 91,400 4,174,530 249.97 6.80 10,900 5,000
MSN 78 77 77.2 77.6 76.4 -1,000 -1.28% 5,031,600 117,077,878 7,010.65 28.41 516,980 533,820
MWG 81.5 81.3 80.8 81.3 79.8 -200 -0.25% 4,806,700 119,382,833 7,148.67 17.03 378,600 223,040
NAB 13.55 13.5 13.3 13.5 13.3 -50 -0.37% 1,566,100 23,161,767 1,386.93 5.54 14,300 93,200
NAF 50.2 50.7 50 51.5 49.85 +500 +1% 828,200 3,101,927 185.74 19.76 22,800 32,000
NBB 18 18.25 18 18.4 18 +250 +1.39% 22,700 1,827,916 109.46 205.06 0 0
NCT 91 90.9 91 91.5 90.9 -100 -0.11% 5,400 2,378,465 142.42 6.72 0 2,000
NHA 13.75 13.8 13.7 14.1 13.5 +50 +0.36% 262,700 894,087 53.54 8.16 2,800 3,500
NHH 10.35 10.25 10.15 10.25 10.1 -100 -0.97% 20,500 1,157,881 69.33 7.97 100 0
NHT 12 0 0 0.00% - 288,044 17.25 - 0 0
NKG 14.25 14.1 14 14.4 14 -150 -1.05% 3,459,100 6,310,749 377.89 31.19 0 9,520
NLG 29.2 29.3 29 29.65 28.85 +100 +0.34% 2,405,000 14,213,353 851.10 21.50 95,900 511,010
NNC 45.2 47 45.9 47 45.15 +1,800 +3.98% 69,800 1,030,240 61.69 7.66 3,700 1,240
NO1 5.65 5.6 5.6 5.65 5.57 -50 -0.88% 51,700 134,400 8.05 17.61 0 2,300
NSC 74 74 74 74 74 0 0.00% 1,100 1,300,514 77.88 6.03 0 1,010
NT2 26.2 26.55 26.3 26.8 26.3 +350 +1.34% 721,400 7,643,109 457.67 6.93 19,800 106,300
NTC 144 143.1 141 143.6 141 -900 -0.63% 3,000 3,434,397 205.65 10.67 0 0
NTL 16.15 16.2 16.15 16.4 16.05 +50 +0.31% 235,300 1,976,074 118.33 121.80 0 36,600
NVL 16.8 17.2 16.7 17.5 16.55 +400 +2.38% 29,274,200 38,390,719 2,298.85 19.84 2,063,510 3,921,320
NVT 8 0 0 0.00% - 724,000 43.35 - 0 0
OCB 11.6 11.5 11.55 11.55 11.35 -100 -0.86% 1,563,700 30,625,101 1,833.84 7.70 27,800 8,800
OGC 2.99 2.99 2.97 3 2.96 0 0.00% 147,800 897,000 53.71 13.35 0 4,300
OPC 23.8 0 0 0.00% - 1,524,411 91.28 - 0 0
ORS 13.6 13.85 13.6 14 13.3 +250 +1.84% 2,797,900 8,641,443 517.45 39.35 120,600 0
PAC 24.8 24.8 24.8 25.3 24.7 0 0.00% 456,600 1,728,742 103.52 16.33 0 3,600
PAN 32.3 31.75 32.3 32.3 31.5 -550 -1.70% 378,000 6,632,408 397.15 10.35 2,300 3,100
PC1 27.35 27.35 27.65 28 27.25 0 0.00% 4,967,000 11,248,654 673.57 12.24 55,500 410,100
PDN 108.9 0 0 0.00% - 6,051,118 362.34 - 0 0
PDR 16.4 16.5 16.3 16.85 16.25 +100 +0.61% 10,336,800 16,463,855 985.86 30.90 107,800 105,890
PDV 9.37 9.37 9.44 9.44 9.3 0 0.00% 18,800 743,181 44.50 7.47 0 0
PET 48.5 48 47.8 48.5 47 -500 -1.03% 615,500 5,122,662 306.75 20.83 0 0
PGC 14 13.95 13.95 14 13.9 -50 -0.36% 30,300 841,733 50.40 11.57 0 0
PGD 23.45 24 23.5 24 23.5 +550 +2.35% 5,500 2,375,935 142.27 15.20 0 0
PGI 19.7 0 0 0.00% - 2,184,667 130.82 - 0 0
PGV 24.05 24.1 24.05 24.35 23.9 +50 +0.21% 3,500 27,075,580 1,621.29 7.28 0 100
PHC 5.19 5.16 5.1 5.19 5 -30 -0.58% 60,000 261,519 15.66 11.81 0 0
PHR 62.7 62.3 62.5 63.6 62 -400 -0.64% 341,900 8,441,600 505.49 19.21 74,600 222,200
PIT 8.25 8.25 8.25 8.25 8.25 0 0.00% 2,000 117,234 7.02 - 0 0
PJT 8.65 8.65 8.65 8.65 8.65 0 0.00% 5,000 215,236 12.89 11.56 0 0
PLP 4.9 4.78 4.68 4.9 4.68 -120 -2.45% 92,600 430,199 25.76 11.63 500 900
PLX 41.15 40.7 41.9 41.95 40.5 -450 -1.09% 3,019,000 51,713,104 3,096.59 27.65 1,000 382,170
PMG 7.35 7.29 7.35 7.51 7.29 -60 -0.82% 1,300 337,791 20.23 16.35 0 100
PNC 26 0 0 0.00% - 280,783 16.81 - 0 0
PNJ 109 110 109 111 108.8 +1,000 +0.92% 723,700 37,526,402 2,247.09 14.38 45,870 22,300
POW 13 13.1 13 13.3 12.95 +100 +0.77% 10,297,600 40,188,779 2,406.51 15.04 862,700 77,250
PPC 10.25 10.3 10.15 10.3 10.15 +50 +0.49% 359,100 3,302,314 197.74 20.00 53,200 5,300
PTB 49.65 49.65 49.55 49.9 48.85 0 0.00% 50,200 3,988,190 238.81 6.68 6,900 5,840
PTC 7.46 7.46 7.93 7.93 7.46 0 0.00% 6,800 240,150 14.38 4.91 900 0
PTL 2.87 2.9 2.9 2.99 2.72 +30 +1.05% 90,900 290,000 17.37 - 0 0
PVD 33.9 34.1 34.05 34.8 33.6 +200 +0.59% 2,748,300 18,955,508 1,135.06 22.13 120,600 85,910
PVP 14.85 14.7 14.85 14.9 14.65 -150 -1.01% 122,600 1,524,426 91.28 8.31 0 27,300
PVT 22.5 22.45 22.5 22.8 22.15 -50 -0.22% 5,045,600 10,549,956 631.73 10.82 236,100 251,600
QCG 14.75 14.3 15.2 15.2 14.15 -450 -3.05% 829,500 3,934,347 235.59 22.95 46,400 1,700
QNP 32.7 32.55 31.15 32.55 31.15 -150 -0.46% 200 1,315,344 78.76 9.22 0 0
RAL 87.6 89.1 87.6 89.8 86.7 +1,500 +1.71% 2,100 2,098,075 125.63 5.81 0 600
REE 65.8 66.5 66.2 67.2 66.1 +700 +1.06% 825,900 36,020,266 2,156.90 14.24 500 0
RYG 10.7 10.6 10.7 10.7 10.4 -100 -0.93% 55,700 477,000 28.56 12.77 1,500 1,100
S4A 34 0 0 0.00% - 1,434,800 85.92 - 0 0
SAB 45.8 45.45 45.5 46 45.25 -350 -0.76% 427,500 58,292,460 3,490.57 13.58 114,810 18,960
SAM 7.06 6.91 7.06 7.06 6.91 -150 -2.12% 151,600 2,625,530 157.22 27.53 1,800 0
SAV 13.5 13.9 13.5 13.9 13.5 +400 +2.96% 34,300 361,865 21.67 37.27 0 0
SBA 28.5 28.3 28.25 28.3 28.25 -200 -0.70% 8,000 1,711,818 102.50 10.09 0 0
SBG 11.5 11.35 11.45 11.5 11.3 -150 -1.30% 114,600 567,500 33.98 14.80 0 6,100
SBT 21.85 21.85 21.85 21.85 21.65 0 0.00% 455,200 19,156,418 1,147.09 26.26 16,700 18,260
SBV 6.89 6.79 6.45 6.79 6.41 -100 -1.45% 4,200 194,805 11.66 - 0 0
SC5 15.65 0 0 0.00% - 234,492 14.04 - 0 0
SCR 6.25 6.3 6.21 6.35 6.16 +50 +0.8% 1,852,000 2,712,749 162.44 35.59 171,600 0
SCS 54.5 53.9 53.9 54.2 53.7 -600 -1.10% 128,100 5,501,949 329.46 7.58 14,900 8,900
SFC 18 0 0 0.00% - 203,246 12.17 - 0 0
SFG 10.9 10.8 10.8 10.8 10.3 -100 -0.92% 2,900 517,291 30.98 16.14 0 0
SFI 28.45 0 0 0.00% - 691,677 41.42 - 0 0
SGN 51.5 51.5 51.5 51.7 51.2 0 0.00% 11,600 1,725,177 103.30 9.76 1,000 0
SGR 15.9 15.8 15.9 15.9 15.7 -100 -0.63% 84,000 1,104,025 66.11 13.42 2,600 800
SGT 15.5 15.5 15.1 15.6 15.1 0 0.00% 3,200 2,294,050 137.37 6.89 0 0
SHA 3.97 3.97 4.09 4.09 3.97 0 0.00% 400 139,421 8.35 8.32 0 0
SHB 15.4 15 15.2 15.25 14.95 -400 -2.60% 115,190,900 68,905,558 4,126.08 5.76 120,490 706,220
SHI 14.3 14.2 14.2 14.3 14.15 -100 -0.70% 204,800 2,413,284 144.51 47.97 3,700 4,200
SHP 34.4 34.35 34.4 34.4 34.3 -50 -0.15% 3,700 3,476,438 208.17 12.12 0 0
SIP 60.8 61.5 60.6 61.5 60.3 +700 +1.15% 244,100 14,889,946 891.61 12.37 5,300 0
SJD 14 14.05 14 14.05 14 +50 +0.36% 27,600 969,431 58.05 6.04 4,700 0
SJS 53.9 53.3 54.2 54.2 51.5 -600 -1.11% 47,200 15,855,408 949.43 43.69 0 2,560
SKG 9.34 9.34 9.2 9.36 9.2 0 0.00% 20,300 621,088 37.19 12.95 0 0
SMA 7.95 8.5 8.5 8.5 8.5 +550 +6.92% 1,000 172,999 10.36 13.20 0 0
SMB 40.6 40.6 40.5 40.6 40.15 0 0.00% 16,200 1,211,774 72.56 7.92 0 0
SMC 13.35 13.5 13 13.75 13 +150 +1.12% 375,900 993,692 59.50 5.52 4,800 13,100
SPM 9 9.5 8.41 9.5 8.41 +500 +5.56% 300 130,815 7.83 - 0 0
SRC 54.5 53.2 53.5 53.5 53.2 -1,300 -2.39% 200 1,492,971 89.40 60.66 0 0
SRF 6.47 6.58 6.5 6.58 6.22 +110 +1.7% 69,300 222,317 13.31 11.13 19,900 0
SSB 17.15 17.1 16.95 17.15 16.95 -50 -0.29% 2,041,600 48,649,500 2,913.14 9.10 84,900 18,000
SSC 28.5 0 0 0.00% - 378,246 22.65 - 0 0
SSI 28.6 28.4 28.2 28.75 28.1 -200 -0.70% 21,821,900 70,747,176 4,236.36 13.83 1,426,780 2,024,770
ST8 3.31 3.4 3.34 3.5 3.34 +90 +2.72% 199,600 87,451 5.24 - 800 0
STB 66.9 67.3 66.3 68.7 66 +400 +0.6% 5,230,900 126,875,018 7,597.31 21.37 695,600 723,460
STG 30.55 30.65 32.65 32.65 30.65 +100 +0.33% 300 3,011,465 180.33 10.26 0 0
STK 13.8 13.7 13.5 13.8 13.5 -100 -0.72% 5,600 1,919,687 114.95 38.38 0 0
SVC 17.7 0 0 0.00% - 1,650,840 98.85 - 0 0
SVD 3.23 3.2 3.23 3.38 3.15 -30 -0.93% 21,200 88,339 5.29 69.57 0 600
SVT 11.15 11.2 11.15 11.2 11.15 +50 +0.45% 4,000 193,883 11.61 7.22 0 0
SZC 28.85 29.05 28.8 29.3 28.55 +200 +0.69% 541,600 5,228,589 313.09 16.47 117,300 8,000
SZL 48.6 48.6 49.2 49.2 48.6 0 0.00% 31,000 1,333,703 79.86 11.81 0 0
TAL 44.95 44.85 44.7 44.9 44.2 -100 -0.22% 132,200 16,146,000 966.83 23.13 5,600 14,100
TBC 34.8 34.95 34.8 34.95 34.8 +150 +0.43% 1,900 2,219,325 132.89 11.55 0 0
TCB 32.25 31.9 31.5 32.15 31.5 -350 -1.09% 10,921,700 226,051,069 13,535.99 8.93 516,100 800
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 17 17.1 16.85 17.35 16.75 +100 +0.59% 6,734,100 15,597,068 933.96 13.36 100 225,500
TCI 10.2 10.35 10.55 10.55 10.2 +150 +1.47% 158,600 1,196,677 71.66 - 1,800 1,200
TCL 33.7 33.65 33.3 33.75 33.3 -50 -0.15% 15,900 1,014,831 60.77 7.71 0 500
TCM 22.65 24.2 22.6 24.2 22.5 +1,550 +6.84% 2,639,000 2,711,338 162.36 11.20 80,500 1,100
TCO 12.7 13 12.7 13 12.4 +300 +2.36% 251,900 407,168 24.38 10.91 0 0
TCR 2.7 2.72 2.66 2.73 2.65 +20 +0.74% 3,500 28,194 1.69 61.82 0 0
TCT 19.75 19.65 19.65 19.7 19.65 -100 -0.51% 1,500 251,284 15.05 9.85 0 0
TCX 51.6 51.5 50.9 52.1 50.9 -100 -0.19% 918,400 119,046,550 7,128.54 18.98 788,800 748,960
TDC 11.05 11.05 11.05 11.15 11 0 0.00% 169,300 1,405,869 84.18 5.22 0 2,700
TDG 2.74 2.76 2.74 2.77 2.65 +20 +0.73% 79,300 66,823 4.00 11.69 0 0
TDH 3.69 3.7 3.69 3.75 3.64 +10 +0.27% 86,700 416,815 24.96 3.84 2,300 100
TDM 57.4 58 57.4 58.1 57.4 +600 +1.05% 17,300 6,443,800 385.86 33.18 0 1,000
TDP 29.45 29.3 29.5 30.25 28.7 -150 -0.51% 248,600 2,745,398 164.40 26.76 0 21,200
TDW 49 50.2 49 50.2 49 +1,200 +2.45% 800 426,700 25.55 7.06 0 0
TEG 6.08 5.88 6.05 6.05 5.86 -200 -3.29% 39,100 710,343 42.54 31.78 400 100
THG 45.3 45.25 44.8 45.4 44.5 -50 -0.11% 54,600 1,408,628 84.35 9.56 9,800 0
TIP 18.4 18.45 18.35 18.45 18.3 +50 +0.27% 14,200 1,199,395 71.82 5.55 0 0
TIX 41 0 0 0.00% - 1,230,000 73.65 - 0 0
TLD 8.31 8.33 8.3 8.34 8.28 +20 +0.24% 183,000 647,585 38.78 9.78 200 0
TLG 50.4 49.8 49.8 50.1 49.5 -600 -1.19% 76,600 4,807,111 287.85 12.47 2,100 31,300
TLH 4.59 4.58 4.59 4.59 4.53 -10 -0.22% 165,400 514,426 30.80 101.78 0 0
TMP 55.4 54.5 54.5 54.5 53.1 -900 -1.62% 3,700 3,815,000 228.44 12.02 100 0
TMS 39 40.7 40.5 40.7 40.5 +1,700 +4.36% 2,500 7,029,809 420.95 19.62 0 0
TMT 11.8 11.7 11.8 11.8 11.25 -100 -0.85% 62,000 431,472 25.84 6.87 0 100
TN1 15.8 15.75 15.75 15.75 15.75 -50 -0.32% 500 946,504 56.68 3.55 0 0
TNC 29.4 0 0 0.00% - 565,950 33.89 - 0 0
TNH 10.05 10.2 10.05 10.2 10.05 +150 +1.49% 127,700 1,690,670 101.24 - 2,400 42,100
TNI 4.69 4.89 4.9 4.9 4.68 +200 +4.26% 22,700 256,725 15.37 5.87 0 0
TNT 8.77 8.59 8.31 8.69 8.16 -180 -2.05% 94,700 438,090 26.23 32.05 500 200
TPB 16.3 16.35 16.2 16.5 16.1 +50 +0.31% 7,939,500 45,355,666 2,715.91 6.13 1,040,300 262,620
TPC 11.05 0 0 0.00% - 185,827 11.13 - 0 0
TRA 69.7 69.6 68.8 69.7 68.8 -100 -0.14% 4,200 2,884,958 172.75 13.31 0 0
TRC 72.6 72.1 72.6 72.8 72 -500 -0.69% 15,600 2,163,000 129.52 8.46 900 200
TSA 15.3 15.3 15.25 15.4 15.1 0 0.00% 102,500 618,502 37.04 21.73 0 0
TSC 2.49 2.43 2.48 2.49 2.41 -60 -2.41% 154,800 478,367 28.64 - 0 0
TTA 11.6 11.5 11.6 11.6 11.35 -100 -0.86% 540,300 2,053,430 122.96 11.00 0 0
TTE 33.9 0 0 0.00% - 965,825 57.83 - 0 0
TTF 2.67 2.65 2.68 2.7 2.63 -20 -0.75% 326,200 1,042,861 62.45 98.15 10,100 9,100
TV2 36.95 37.3 36.55 37.5 36.55 +350 +0.95% 350,600 2,518,726 150.82 26.62 40,200 1,500
TVB 7.59 7.59 7.57 7.59 7.5 0 0.00% 34,300 828,232 49.59 39.74 0 0
TVS 13.95 13.7 13.95 13.95 13.7 -250 -1.79% 62,200 3,074,827 184.12 9.13 0 23,100
TVT 16 16 16 16 16 0 0.00% 1,300 336,000 20.12 8.61 0 0
TYA 18.35 0 0 0.00% - 112,401 6.73 - 0 0
UIC 61.2 0 0 0.00% - 507,960 30.42 - 0 0
VAB 10.3 10.35 10.3 10.4 10.2 +50 +0.49% 401,300 8,449,333 505.95 4.91 0 0
VAF 20.8 0 0 0.00% - 783,439 46.91 - 0 0
VCA 7.25 6.8 7.15 7.15 6.8 -450 -6.21% 7,600 103,274 6.18 - 0 0
VCB 59.8 59.2 59.5 59.5 59 -600 -1.00% 5,088,700 494,655,966 29,620.12 15.36 519,090 1,711,390
VCF 300 290 290 290 290 -10,000 -3.33% 100 7,707,949 461.55 14.89 0 0
VCG 22.85 22.7 22.65 23.45 22.6 -150 -0.66% 13,895,500 14,674,831 878.73 4.00 79,300 67,500
VCI 27.9 28.1 27.5 28.3 27.4 +200 +0.72% 9,510,200 23,887,810 1,430.41 15.16 1,390,700 1,131,390
VCK 37 37.1 36.7 37.9 36.45 +100 +0.27% 5,857,000 56,459,733 3,380.82 13.53 352,600 37,260
VDP 59 55.5 55.5 55.5 55.5 -3,500 -5.93% 200 1,225,628 73.39 19.21 0 0
VDS 15.2 15.1 15 15.35 14.85 -100 -0.66% 767,300 4,107,200 245.94 14.33 134,900 63,400
VFG 50 49.45 50 50 49.4 -550 -1.10% 4,000 2,062,689 123.51 6.43 100 0
VGC 46.5 47.2 46.4 47.35 45.8 +700 +1.51% 1,256,600 21,162,120 1,267.19 15.08 46,300 7,300
VHC 61.2 60.5 60.6 60.9 60 -700 -1.14% 527,200 13,579,416 813.14 9.57 18,200 68,800
VHM 121.1 122.9 119.1 124.2 118.2 +1,800 +1.49% 3,679,400 504,800,935 30,227.60 12.05 450,200 929,840
VIB 17.45 17.75 17.35 18.05 17.3 +300 +1.72% 17,728,900 60,421,101 3,618.03 8.29 911,400 630,800
VIC 151.7 160 151.7 162 149.3 +8,300 +5.47% 4,051,300 1,237,358,703 74,093.34 111.73 880,780 463,670
VID 4.9 5 5 5 5 +100 +2.04% 100 204,180 12.23 454.55 0 0
VIP 11.7 11.8 11.85 11.85 11.75 +100 +0.85% 287,300 807,957 48.38 12.28 5,200 12,200
VIX 18.05 18.05 17.75 18.3 17.7 0 0.00% 33,383,500 27,642,309 1,655.23 5.11 1,053,510 566,480
VJC 167 166.8 161.4 167 161.3 -200 -0.12% 1,053,300 98,680,771 5,909.03 44.74 16,130 33,500
VMD 15 15.5 15 15.5 15 +500 +3.33% 6,600 239,324 14.33 10.70 0 0
VND 16.75 16.65 16.5 16.9 16.4 -100 -0.60% 9,619,300 25,346,293 1,517.74 12.54 665,100 172,300
VNE 3.94 3.9 3.95 3.99 3.85 -40 -1.02% 160,800 320,319 19.18 - 4,000 0
VNG 7 7.1 7 7.2 6.8 +100 +1.43% 900 690,664 41.36 105.97 0 0
VNL 19.4 19.35 19.4 19.4 19.05 -50 -0.26% 2,500 273,618 16.38 5.12 0 200
VNM 62.8 62.8 62.4 62.8 62.2 0 0.00% 3,418,300 131,249,202 7,859.23 15.59 1,560,380 295,190
VNS 8.01 8.03 8.05 8.05 8.03 +20 +0.25% 6,100 544,909 32.63 14.21 0 0
VOS 13.05 12.9 12.9 13 12.75 -150 -1.15% 876,100 1,806,000 108.14 5.93 14,500 52,500
VPB 27.3 26.9 27 27.2 26.8 -400 -1.47% 13,557,000 213,422,545 12,779.79 8.90 1,122,530 3,404,610
VPD 23.9 23.7 23.9 23.9 23.65 -200 -0.84% 8,000 2,526,174 151.27 9.63 200 0
VPG 3.81 3.73 3.66 3.81 3.61 -80 -2.10% 287,600 329,791 19.75 - 25,300 5,700
VPH 3.63 3.65 3.63 3.7 3.61 +20 +0.55% 30,700 348,056 20.84 - 1,500 100
VPI 56.5 57 56.5 57.2 56 +500 +0.88% 738,300 18,242,826 1,092.38 46.68 0 37,600
VPL 81 80.2 79.1 81.3 79.1 -800 -0.99% 319,900 143,822,690 8,612.14 129.77 410 24,630
VPS 8.88 8.8 8.88 8.88 8.61 -80 -0.90% 8,100 215,255 12.89 9.20 100 0
VPX 28.25 28.95 28.25 29.1 28.15 +700 +2.48% 1,348,800 54,281,250 3,250.37 12.58 233,300 184,500
VRC 12.8 12.75 12.8 12.9 12.55 -50 -0.39% 6,000 637,500 38.17 1,062.50 0 600
VRE 27.5 27.55 27 28.05 26.9 +50 +0.18% 3,915,100 62,602,372 3,748.65 9.71 162,720 290,160
VSC 25 25.1 25 25.4 24.85 +100 +0.4% 5,244,900 9,396,696 562.68 27.34 243,600 87,300
VSH 43.3 43.15 43.3 43.3 43.15 -150 -0.35% 2,200 10,193,810 610.41 11.82 300 200
VSI 28 28 28 28 28 0 0.00% 2,500 369,600 22.13 11.37 0 1,400
VTB 14.4 14.9 15 15 13.65 +500 +3.47% 2,400 160,987 9.64 10.33 0 0
VTO 11.8 11.8 11.8 11.85 11.75 0 0.00% 95,900 942,427 56.43 10.31 400 0
VTP 73 71.7 72.9 73 71.5 -1,300 -1.78% 526,500 8,731,844 522.86 25.05 13,700 80,800
VVS 105.9 113.3 106.5 113.3 105.9 +7,400 +6.99% 163,900 2,438,783 146.03 7.59 7,900 2,200
YBM 10.25 10.15 10.1 10.15 10.1 -100 -0.98% 900 326,571 19.56 6.34 0 0
YEG 10.35 10.7 10.35 10.8 10.35 +350 +3.38% 2,288,200 2,052,282 122.89 25.36 36,700 250,700
合計 8,218,391,205 492,119.23 41,192,840 41,494,660
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