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

2025/12/23 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 1,772.15
+21.12/+1.21%
売買高（相対取引を含む） 859,542,980 株
（前日比 -12.29%）
値上がり銘柄数 109
値下がり銘柄数 215
変わらず銘柄数 97
総銘柄数 421
売買代金（相対取引を含む） 26,201,273 百万VND
（前日比 -14.45%）
前日終値 1751.03 (12/22) 
始値 1765.00
高値 1778.18
安値 1763.52
年初来高値 1,772.15 (12/23) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 102,303,540 82,692,330 19,611,210
VNX Allshare 2,971.46 +29.45 +1.00% VNSML 1,492.90 -1.58 -0.11% VN50Growth 1,066.50 +15.67 +1.49%
VN30 2,012.87 +27.59 +1.39% VNALL 1,884.28 +20.40 +1.09% VN Diamond 2,587.26 +4.41 +0.17%
VNMID 2,244.64 -14.51 -0.64% VNFIN Lead 2,955.93 -0.15 -0.01% VNMITECH 955.95 -4.66 -0.49%
VN100 1,907.33 +21.69 +1.15% VNFIN Select 2,965.36 -11.92 -0.4% VNDIVIDEND 951.63 -4.31 -0.45%
産業トレンド
-0.34 -0.89 +0.04 -0.29 -1.16 -1.20
-0.33 -0.13 +0.21 -0.24 -0.18 - -
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（2025/12/23 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 8.05 7.97 8.09 8.11 7.96 -80 -0.99% 2,496,100 3,138,130 187.91 8.27 94,800 110,700
AAM 6.9 6.7 6.7 6.7 6.7 -200 -2.90% 4,200 70,023 4.19 - 0 0
AAT 3.39 3.37 3.39 3.4 3.31 -20 -0.59% 34,000 238,660 14.29 - 0 0
ABR 13 12.6 13.7 13.7 12.4 -400 -3.08% 2,700 252,000 15.09 12.77 0 0
ABS 3.24 3.16 3.27 3.27 3.15 -80 -2.47% 371,300 252,800 15.14 105.33 0 0
ABT 67.9 67.3 67.9 68.5 67 -600 -0.88% 14,100 792,609 47.46 8.83 0 300
ACB 24.3 24.2 24.45 24.6 23.95 -100 -0.41% 8,578,300 124,307,090 7,443.54 6.60 496,200 1,197,100
ACC 13.85 13.85 13.85 13.85 13.5 0 0.00% 42,400 1,454,250 87.08 27.81 0 0
ACG 35 35.05 35 35.5 35 +50 +0.14% 28,500 5,285,118 316.47 12.59 0 0
ACL 14.85 14.8 14.1 14.8 14.1 -50 -0.34% 6,400 742,353 44.45 68.84 700 0
ADG 9 9 8.7 9 8.53 0 0.00% 500 192,425 11.52 10.82 0 180
ADP 23.3 23.3 23.7 24.45 23.3 0 0.00% 14,000 536,829 32.15 6.29 0 0
ADS 8.01 8.01 8.01 8.02 7.96 0 0.00% 21,700 611,922 36.64 12.01 0 4,700
AFX 12.25 12.2 12.2 12.25 11.9 -50 -0.41% 158,000 - - 15.25 0 0
AGG 14.55 14.4 14.55 14.75 14.35 -150 -1.03% 358,700 2,340,404 140.14 7.87 5,000 25,700
AGR 16.7 16.25 16.75 16.75 16.2 -450 -2.69% 550,700 3,710,066 222.16 25.92 200 42,100
ANV 27.8 27.3 28 28 27.3 -500 -1.80% 856,500 7,268,782 435.26 152.51 33,300 51,500
APG 10.5 10.5 10.5 10.5 10.4 0 0.00% 95,900 2,348,030 140.60 - 0 600
APH 6.34 6.28 6.35 6.37 6.25 -60 -0.95% 768,100 1,531,593 91.71 12.87 100 0
ASG 16.95 0 0 0.00% - 1,538,800 92.14 - 0 0
ASM 6.62 6.63 6.62 6.73 6.61 +10 +0.15% 273,100 2,699,697 161.66 12.82 1,000 3,400
ASP 4.71 4.7 4.71 4.71 4.7 -10 -0.21% 1,100 175,496 10.51 24.61 0 0
AST 76.3 76.2 76.3 76.7 72 -100 -0.13% 7,300 3,429,000 205.33 23.97 0 5,900
BAF 35.3 35.9 35.2 36.3 35.15 +600 +1.7% 6,702,400 10,914,377 653.56 23.07 976,200 39,700
BBC 67.9 65 64.8 65.1 64.8 -2,900 -4.27% 4,500 1,218,925 72.99 11.05 0 3,200
BCE 10.95 10.95 10.7 10.95 10.7 0 0.00% 11,000 383,250 22.95 5.14 0 0
BCG 2.53 0 0 0.00% - 2,226,933 133.35 - 0 0
BCM 61.9 61.2 61.9 61.9 61.1 -700 -1.13% 176,500 63,342,000 3,792.93 30.45 600 21,100
BFC 42.8 42.55 42 43 42 -250 -0.58% 108,300 2,432,498 145.66 7.57 10,800 7,200
BHN 32.3 32 32.3 32.3 31.1 -300 -0.93% 1,000 7,417,600 444.17 20.01 0 0
BIC 22.55 22.3 22.95 22.95 21.8 -250 -1.11% 209,900 2,615,275 156.60 5.24 8,700 116,280
BID 38.4 38 38.5 38.8 37.9 -400 -1.04% 1,919,100 266,811,753 15,976.75 11.86 42,340 157,530
BKG 2.96 2.95 2.93 2.97 2.93 -10 -0.34% 91,500 211,247 12.65 14.18 100 300
BMC 15.45 15.3 15.5 15.5 15.25 -150 -0.97% 12,700 189,607 11.35 8.25 0 0
BMI 18 17.9 18.05 18.1 17.5 -100 -0.56% 403,400 2,694,803 161.37 11.45 63,210 203,850
BMP 176.2 183 178 183 175.3 +6,800 +3.86% 225,500 14,980,552 897.04 15.12 135,300 65,300
BRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 400 154,687 9.26 7.11 0 0
BSI 38.85 38.2 38.85 38.85 38.1 -650 -1.67% 613,300 9,372,979 561.26 20.63 6,000 213,200
BSR 16.45 16.2 16.4 16.65 16.05 -250 -1.52% 9,958,300 81,118,255 4,857.38 79.80 1,218,100 456,500
BTP 9.28 9.3 9.55 9.55 9.2 +20 +0.22% 27,700 562,516 33.68 13.14 0 300
BTT 35.2 34 32.75 34 32.75 -1,200 -3.41% 1,400 459,000 27.49 9.80 0 1,400
BVH 56 56 55.9 57.1 54.8 0 0.00% 584,400 41,570,075 2,489.23 19.70 74,000 40,060
BWE 43.9 43.5 44 44 43.05 -400 -0.91% 404,000 9,566,896 572.87 18.04 100 2,660
C32 24.75 24 24.9 24.9 24 -750 -3.03% 104,200 360,699 21.60 44.36 400 2,200
C47 8.99 8.89 8.99 8.99 8.88 -100 -1.11% 6,800 323,083 19.35 82.31 0 0
CCC 12.45 12.15 12.4 12.4 12.15 -300 -2.41% 12,300 489,038 29.28 11.57 0 0
CCI 27.4 0 0 0.00% - 480,626 28.78 - 0 0
CCL 6.15 6.13 6.2 6.2 6.13 -20 -0.33% 26,400 365,234 21.87 9.58 0 0
CDC 24.4 24.6 24.5 24.9 23.9 +200 +0.82% 394,600 1,298,207 77.74 22.49 13,100 27,900
CHP 29.4 29.45 29.25 29.45 29.2 +50 +0.17% 38,400 4,326,578 259.08 13.79 0 2,000
CIG 9.08 8.9 8.92 9.1 8.7 -180 -1.98% 617,600 454,256 27.20 5.15 0 0
CII 24.15 23.55 24.35 24.8 23.55 -600 -2.48% 14,424,900 14,729,357 882.00 32.57 264,700 983,890
CKG 10.85 10.75 10.85 10.85 10.65 -100 -0.92% 72,600 1,228,843 73.58 8.34 0 100
CLC 55.4 57.9 55.9 57.9 55.9 +2,500 +4.51% 4,100 1,517,419 90.86 11.22 0 0
CLL 30.6 30.55 30.6 30.75 30.55 -50 -0.16% 6,200 1,038,700 62.20 11.22 0 0
CLW 42.8 0 0 0.00% - 556,400 33.32 - 0 0
CMG 35.4 35.4 35.6 36.05 35 0 0.00% 232,200 7,495,777 448.85 24.79 49,300 21,490
CMV 8.2 8.39 8.2 8.39 8.2 +190 +2.32% 4,500 152,328 9.12 14.77 0 0
CMX 6.38 6.38 6.36 6.43 6.35 0 0.00% 39,000 650,116 38.93 11.62 0 600
CNG 24.5 24.15 24.35 24.4 24.15 -350 -1.43% 22,000 847,648 50.76 10.97 0 0
COM 29.8 0 0 0.00% - 420,795 25.20 - 0 0
CRC 9.34 9.19 9.32 9.32 9.15 -150 -1.61% 538,300 628,595 37.64 7.22 7,600 64,500
CRE 8.31 8.7 8.3 8.89 8.11 +390 +4.69% 1,197,000 4,034,002 241.56 97.75 119,810 44,500
CRV 29.85 29.85 29.85 29.85 28.5 0 0.00% 1,000 20,071,637 1,201.89 43.45 0 0
CSM 13.15 13.2 13.2 13.45 13.1 +50 +0.38% 433,700 1,367,853 81.91 30.48 0 30,900
CSV 28.5 28.25 28.8 28.85 28.25 -250 -0.88% 626,700 3,121,622 186.92 14.34 19,100 1,200
CTD 83 81.5 79.7 83 79.5 -1,500 -1.81% 632,000 8,266,546 495.00 24.55 2,150 214,400
CTF 19.4 19.25 19.45 19.45 19.2 -150 -0.77% 263,400 1,841,337 110.26 37.09 0 700
CTG 35.15 35 35.3 35.55 34.65 -150 -0.43% 9,893,700 187,949,711 11,254.47 7.42 750,520 1,248,770
CTI 22.8 22.85 22.8 23.6 22.75 +50 +0.22% 397,600 1,439,550 86.20 12.64 14,200 93,100
CTR 84.6 84 85.2 85.2 83.5 -600 -0.71% 248,200 9,608,414 575.35 17.85 7,200 16,700
CTS 35 34.55 35.25 35.25 34.3 -450 -1.29% 756,200 7,348,558 440.03 22.23 75,000 59,800
CVT 26.95 26.5 25.1 26.5 25.1 -450 -1.67% 500 972,309 58.22 16.26 0 0
D2D 34.8 34.65 34.75 34.8 34.65 -150 -0.43% 29,600 1,048,500 62.78 14.28 0 3,200
DAH 3.74 3.73 3.77 3.77 3.72 -10 -0.27% 78,400 314,066 18.81 46.05 0 0
DAT 8.74 8.14 8.55 8.55 8.13 -600 -6.86% 2,800 563,519 33.74 9.06 0 0
DBC 28.2 28 28.2 28.6 27.95 -200 -0.71% 5,236,900 10,776,267 645.29 10.66 284,300 353,430
DBD 48.45 48.3 48.45 48.45 48.25 -150 -0.31% 8,400 4,563,831 273.28 19.09 100 400
DBT 11.2 11.35 11.35 11.35 11.35 +150 +1.34% 200 233,023 13.95 14.70 0 0
DC4 10.65 10.65 10.65 10.75 10.5 0 0.00% 353,000 1,046,210 62.65 5.10 42,700 2,900
DCL 43.15 45.5 43.15 46.15 42.4 +2,350 +5.45% 954,300 3,323,367 199.00 62.07 0 2,500
DCM 32.35 32.45 32.8 32.8 32.4 +100 +0.31% 1,286,500 17,179,030 1,028.68 13.55 43,600 62,700
DGC 74.6 71.6 75.6 78.5 71 -3,000 -4.02% 13,369,900 27,192,134 1,628.27 9.69 721,770 1,128,800
DGW 40.5 39.8 40.8 41.1 39.8 -700 -1.73% 1,453,900 8,802,514 527.10 19.87 14,130 474,130
DHA 66 67.3 66.5 67.5 65.6 +1,300 +1.97% 121,300 990,728 59.33 19.16 29,100 8,200
DHC 34.1 34.1 34.15 35.4 34.1 0 0.00% 415,000 2,744,813 164.36 11.57 46,400 31,500
DHG 101.4 101.3 101.4 101.4 101.2 -100 -0.10% 15,900 13,244,577 793.09 17.58 2,100 1,600
DHM 6.11 6.1 6.14 6.14 6 -10 -0.16% 1,400 210,668 12.61 69.32 0 0
DIG 18.45 18.05 18.5 18.5 17.75 -400 -2.17% 6,686,700 11,668,083 698.69 96.01 71,200 643,200
DLG 2.66 2.65 2.68 2.73 2.61 -10 -0.38% 1,584,300 793,171 47.50 3.81 185,100 196,400
DMC 59 59.9 59 60 59 +900 +1.53% 1,700 2,080,175 124.56 12.07 0 100
DPG 41.2 41.25 41.5 41.7 40.95 +50 +0.12% 474,300 4,157,960 248.98 11.61 41,200 7,600
DPM 22.55 22.2 22.7 22.7 22.2 -350 -1.55% 1,948,300 15,094,335 903.85 20.59 55,800 163,000
DPR 37.3 37.25 37.15 37.4 37.05 -50 -0.13% 214,300 3,236,501 193.80 12.42 17,100 4,800
DQC 10.3 10.2 10.15 10.2 10.1 -100 -0.97% 1,100 281,092 16.83 - 0 0
DRC 14.9 14.9 14.85 15.2 14.85 0 0.00% 202,600 2,300,996 137.78 7.64 0 6,500
DRH 2.4 2.4 2.41 2.44 2.38 0 0.00% 404,600 296,899 17.78 - 75,100 15,000
DRL 46.9 46.5 46.9 46.9 46.5 -400 -0.85% 9,700 441,750 26.45 10.60 0 0
DSC 15.5 15.4 15.5 15.5 15.2 -100 -0.65% 8,500 3,690,786 221.01 17.84 0 0
DSE 26.9 26.4 26.9 27.05 26.35 -500 -1.86% 497,400 9,044,640 541.60 47.48 19,000 21,500
DSN 44.55 44.9 44.65 44.9 44.5 +350 +0.79% 4,500 542,527 32.49 6.89 0 0
DTA 4.16 4.18 4.16 4.18 4.09 +20 +0.48% 11,100 75,490 4.52 50.36 0 0
DTL 13.25 13 13.25 13.25 13 -250 -1.89% 22,200 788,203 47.20 185.71 0 0
DTT 16.2 16.2 16.2 16.2 16.2 0 0.00% 500 132,059 7.91 11.56 0 0
DVP 68 67.5 67.6 68 67.3 -500 -0.74% 10,900 2,700,000 161.68 8.03 1,000 9,300
DXG 18 17.9 18 18.1 17.6 -100 -0.56% 9,738,800 18,238,027 1,092.10 50.85 2,805,600 459,700
DXS 9.42 9.21 9.4 9.4 9.16 -210 -2.23% 1,887,100 5,333,540 319.37 39.03 55,400 142,700
DXV 3.71 3.78 3.71 3.88 3.71 +70 +1.89% 3,900 37,422 2.24 - 0 0
E1VFVN30 35.19 35.68 35.28 35.74 35.27 +490 +1.39% 939,400 - - - 731,830 654,200
EIB 22.5 22.45 22.75 22.75 22.25 -50 -0.22% 9,174,500 41,818,078 2,504.08 12.57 757,700 733,900
ELC 24.4 23.9 24.7 24.7 23.05 -500 -2.05% 1,660,200 2,631,125 157.55 20.78 54,500 230,400
EVE 10.3 10.3 10.3 10.3 10.15 0 0.00% 3,100 432,392 25.89 - 600 100
EVF 11.5 11.4 11.55 11.65 11.35 -100 -0.87% 2,291,700 8,670,450 519.19 16.19 15,100 6,300
EVG 8.88 8.75 8.88 8.95 8.69 -130 -1.46% 921,800 1,883,436 112.78 59.93 67,700 29,820
FCM 3.6 3.59 3.65 3.65 3.57 -10 -0.28% 62,700 165,954 9.94 115.81 1,400 0
FCN 16.3 15.55 16.4 16.4 15.2 -750 -4.60% 2,674,400 2,448,177 146.60 263.56 109,000 258,800
FDC 15 16.05 16.05 16.05 16.05 +1,050 +7% 5,000 620,011 37.13 122.52 0 0
FIR 8.02 7.86 8.09 8.1 7.86 -160 -2.00% 58,400 555,463 33.26 786.00 100 4,900
FIT 4.96 5.06 5.03 5.06 4.9 +100 +2.02% 1,868,100 1,720,061 103.00 14.42 0 0
FMC 35.3 35.05 35.3 35.3 35.05 -250 -0.71% 42,200 2,291,881 137.24 7.50 1,200 300
FPT 93.7 94 94 95.9 93.6 +300 +0.32% 6,006,900 160,129,669 9,588.60 19.01 1,583,020 2,282,790
FRT 147 147.5 148 148 145.4 +500 +0.34% 361,400 25,119,513 1,504.16 64.33 180,200 61,060
FTS 34.25 33.8 33.8 34.25 33.3 -450 -1.31% 1,187,900 11,374,025 681.08 18.08 25,100 7,000
FUCTVGF3 15.8 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - 0 0
FUCVREIT 7.67 0 0 0.00% - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.6 14.6 14.6 14.75 14.6 0 0.00% 1,000 - - - 0 0
FUEFCV50 15.12 15.12 15.12 15.12 15.1 0 0.00% 2,100 - - - 0 0
FUEIP100 12.89 12.89 12.89 12.89 12.89 0 0.00% 200 - - - 0 100
FUEKIV30 13.25 13.6 13.55 13.6 13.5 +350 +2.64% 7,000 - - - 5,600 0
FUEKIVFS 17.27 0 0 0.00% - - - - 0 0
FUEKIVND 14.25 14.3 14.3 14.3 14.3 +50 +0.35% 600 - - - 400 200
FUEMAV30 24 24.45 24.58 24.58 24.12 +450 +1.88% 8,400 - - - 7,400 3,000
FUEMAVND 16.13 16.06 16.02 16.08 15.95 -70 -0.43% 1,300 - - - 1,200 0
FUESSV30 24.76 24.76 24.76 25.25 24.76 0 0.00% 39,300 - - - 34,800 200
FUESSV50 28.3 28.59 28.76 28.76 28.15 +290 +1.02% 4,000 - - - 200 2,000
FUESSVFL 30.48 30.44 30.58 30.75 30.3 -40 -0.13% 73,700 - - - 8,400 1,300
FUETCC50 14.5 14.76 14.78 14.85 14.69 +260 +1.79% 193,000 - - - 1,000 0
FUETPVND 11.8 11.8 11.8 11.8 11.8 0 0.00% 1,000 - - - 0 0
FUEVFVND 37.89 37.98 38.3 38.35 37.98 +90 +0.24% 513,700 - - - 410,200 30,600
FUEVN100 25.85 25.7 25.85 25.88 25.26 -150 -0.58% 52,300 - - - 500 16,900
GAS 65.3 65.3 65.3 66.3 64.6 0 0.00% 1,512,400 157,565,619 9,435.07 15.00 646,400 45,210
GDT 20.8 20.9 21 21.25 20.8 +100 +0.48% 11,200 515,622 30.88 9.64 0 0
GEE 196.8 199 198.3 206 198.3 +2,200 +1.12% 1,023,100 72,833,991 4,361.32 1,143.68 147,100 12,510
GEG 14.3 14.3 14.35 14.4 14.15 0 0.00% 208,900 6,041,870 361.79 82.18 3,800 1,000
GEX 44.45 44.35 44.5 44.6 43.25 -100 -0.22% 9,875,700 38,115,711 2,282.38 23.22 1,522,300 307,800
GIL 13.9 13.8 13.9 13.9 13.75 -100 -0.72% 154,200 1,402,028 83.95 36.90 500 0
GMD 59.5 59.5 60.5 60.5 59.5 0 0.00% 807,300 25,376,459 1,519.55 13.91 1,298,000 2,116,300
GMH 8.65 0 0 0.00% - 142,725 8.55 - 0 0
GSP 10.5 10.5 10.35 10.5 10.35 0 0.00% 22,300 644,482 38.59 6.97 0 0
GTA 9.65 0 0 0.00% - 94,860 5.68 - 0 0
GVR 26.6 26.25 26.65 26.85 26.25 -350 -1.32% 1,072,000 105,000,000 6,287.43 30.85 79,700 51,600
HAG 18.25 18.25 18.3 18.7 18.15 0 0.00% 13,468,700 23,130,037 1,385.03 - 1,404,120 414,990
HAH 59.8 60.5 60.5 61.4 59.5 +700 +1.17% 1,923,900 10,216,103 611.74 11.97 145,800 83,740
HAP 7.5 7.6 7.5 7.69 7.5 +100 +1.33% 10,300 843,161 50.49 8.30 100 60
HAR 4.11 4.03 4.09 4.15 4 -80 -1.95% 457,000 385,607 23.09 39.13 0 0
HAS 8 8 8 8 8 0 0.00% 900 62,400 3.74 - 0 0
HAX 10.6 10.75 10.75 10.8 10.65 +150 +1.42% 292,800 1,154,977 69.16 9.24 31,100 3,500
HCD 7.57 7.6 7.58 7.7 7.1 +30 +0.4% 8,900 280,887 16.82 9.30 0 0
HCM 23.3 23 23.5 23.65 22.85 -300 -1.29% 12,389,800 24,839,003 1,487.37 14.05 15,440 881,720
HDB 27 27.5 27 28 26.95 +500 +1.85% 32,590,800 105,719,194 6,330.49 7.49 1,928,210 7,841,240
HDC 24.6 24.25 24.8 24.85 24.1 -350 -1.42% 2,467,200 4,844,048 290.06 55.88 2,500 334,700
HDG 28.8 28.45 29 29.2 28.45 -350 -1.22% 1,574,600 10,525,448 630.27 26.27 35,000 110,000
HHP 11 11.25 11 11.3 10.95 +250 +2.27% 646,700 973,736 58.31 57.11 62,000 28,100
HHS 13.45 13.2 13.5 13.55 13.2 -250 -1.86% 806,500 5,702,215 341.45 13.23 37,100 43,100
HHV 14 13.7 14.1 14.1 13.7 -300 -2.14% 9,702,800 6,814,832 408.07 13.37 1,186,000 42,780
HID 8 7.44 8.1 8.29 7.44 -560 -7.00% 2,173,200 571,067 34.20 104.79 18,400 12,600
HII 6.31 6.25 6.31 6.59 6.17 -60 -0.95% 523,300 460,394 27.57 148.81 58,800 0
HMC 11.7 11.75 11.7 11.75 11.4 +50 +0.43% 15,000 320,775 19.21 12.54 0 0
HNA 21.9 21.5 21.8 21.8 21.5 -400 -1.83% 7,500 5,057,493 302.84 18.74 0 0
HPG 26.9 26.75 27.05 27.2 26.65 -150 -0.56% 29,588,500 205,318,712 12,294.53 15.28 4,406,010 1,469,130
HPX 4.81 4.81 4.82 4.82 4.75 0 0.00% 1,496,500 1,463,051 87.61 25.86 145,400 80,700
HQC 3.12 3.1 3.13 3.14 3.09 -20 -0.64% 5,389,900 1,787,458 107.03 53.45 8,000 47,400
HRC 24.15 0 0 0.00% - 729,490 43.68 - 0 0
HSG 16.05 15.8 16.2 16.2 15.8 -250 -1.56% 1,667,400 9,811,520 587.52 19.70 7,000 66,900
HSL 7.45 7.1 7.3 7.48 7.1 -350 -4.70% 1,709,300 273,828 16.40 40.57 1,000 3,600
HT1 15.7 15.55 15.7 15.7 15.5 -150 -0.96% 138,200 5,933,723 355.31 98.42 26,200 7,800
HTG 42.9 43 43 43 42.7 +100 +0.23% 8,100 1,548,116 92.70 6.48 0 0
HTI 23.6 23.6 23.6 23.6 23.3 0 0.00% 12,900 588,801 35.26 9.57 100 1,700
HTL 22.7 22.7 23.4 23.4 22.7 0 0.00% 700 272,400 16.31 11.77 0 100
HTN 9.07 8.99 9.01 9.1 8.96 -80 -0.88% 132,200 801,157 47.97 32.57 0 0
HTV 12.25 12 11.4 12 11.4 -250 -2.04% 5,300 157,248 9.42 17.14 0 0
HU1 6.38 6.38 6.33 6.38 6.33 0 0.00% 7,200 63,800 3.82 16.57 0 0
HUB 15.2 15.1 15.3 15.3 15.1 -100 -0.66% 5,300 456,667 27.35 6.36 0 0
HVH 13.9 14.85 13.9 14.85 13.9 +950 +6.83% 960,900 645,817 38.67 19.99 13,600 0
HVN 26.7 26.2 26.9 26.9 26.2 -500 -1.87% 830,300 58,017,127 3,474.08 - 45,000 244,700
HVX 2.81 2.72 2.99 2.99 2.72 -90 -3.20% 40,200 112,949 6.76 - 0 0
ICT 18.2 18 18.45 18.45 18 -200 -1.10% 52,900 579,330 34.69 18.63 0 0
IDI 6.93 6.9 6.94 7.06 6.9 -30 -0.43% 247,000 1,884,891 112.87 27.82 0 1,200
IJC 11 11.05 11 11.35 11 +50 +0.45% 3,606,400 6,956,866 416.58 11.87 139,300 42,500
ILB 23.95 22.8 23.95 23.95 22.7 -1,150 -4.80% 297,700 870,948 52.15 6.92 0 0
IMP 50.3 50.2 50.3 50.5 50 -100 -0.20% 60,900 7,731,250 462.95 25.98 10,100 2,000
ITC 14 14 13.7 14 13.65 0 0.00% 162,900 1,343,091 80.42 41.79 0 0
ITD 17 16.85 17 17.1 16.8 -150 -0.88% 367,900 441,012 26.41 9.15 1,400 0
JVC 6.47 6.5 6.45 6.52 6.42 +30 +0.46% 69,500 731,251 43.79 18.11 300 6,400
KBC 34.6 34.1 34.65 34.95 34.05 -500 -1.45% 2,221,200 32,113,837 1,922.98 68.47 58,600 284,930
KDC 52.5 52.1 52.5 52.5 51.8 -400 -0.76% 301,700 15,098,909 904.13 374.82 3,200 19,160
KDH 33.15 33 33.2 33.2 32.55 -150 -0.45% 3,199,500 37,033,092 2,217.55 41.25 1,215,600 134,600
KHG 7.16 7.07 7.15 7.19 7.05 -90 -1.26% 8,542,200 3,177,507 190.27 57.95 28,200 418,200
KHP 12.45 12.4 12.45 12.45 12.3 -50 -0.40% 3,100 748,672 44.83 12.96 0 0
KMR 2.97 2.97 2.92 2.97 2.91 0 0.00% 7,700 168,927 10.12 28.83 0 0
KOS 37.9 38.35 37.9 38.35 37.6 +450 +1.19% 337,800 8,302,059 497.13 387.37 6,600 18,100
KSB 18.65 18.3 18.65 18.75 18.3 -350 -1.88% 835,800 2,094,320 125.41 38.36 26,600 24,200
L10 24.95 0 0 0.00% - 244,261 14.63 - 0 0
LAF 19 19.15 19.3 19.3 18.6 +150 +0.79% 300 291,617 17.46 7.49 0 0
LBM 36.5 36.4 36 36.5 35.7 -100 -0.27% 60,500 1,456,000 87.19 17.66 15,400 0
LCG 10.75 10.45 10.8 10.8 10.45 -300 -2.79% 3,525,700 2,158,992 129.28 17.33 190,000 17,720
LDG 4.5 4.46 4.5 4.55 4.46 -40 -0.89% 1,124,600 1,140,047 68.27 - 81,300 75,600
LGC 63.6 59.5 63.2 63.2 59.5 -4,100 -6.45% 10,600 11,474,859 687.12 21.89 0 0
LGL 6.22 6.33 6.21 6.41 6.2 +110 +1.77% 627,600 325,977 19.52 - 13,400 0
LHG 29.05 29 29 29.1 28.95 -50 -0.17% 40,900 1,450,348 86.85 9.05 0 0
LIX 34.9 34.75 34.9 34.9 34.5 -150 -0.43% 10,400 2,251,800 134.84 12.44 0 0
LM8 14.25 14 14 14 14 -250 -1.75% 16,000 131,442 7.87 9.33 0 0
LPB 44 41.8 44.25 44.25 41.25 -2,200 -5.00% 12,622,600 124,868,392 7,477.15 12.85 798,110 2,681,920
LSS 9.46 9.45 9.46 9.5 9.4 -10 -0.11% 92,200 810,258 48.52 6.98 0 0
MBB 25.25 25.1 25.35 25.65 24.9 -150 -0.59% 21,996,200 202,180,498 12,106.62 6.74 5,401,040 1,317,420
MCM 26.5 26.5 26.5 26.6 26.4 0 0.00% 8,700 2,915,000 174.55 14.73 0 0
MCP 28.6 29 28 29 27.8 +400 +1.4% 39,200 576,184 34.50 17.40 0 0
MDG 26.6 25.05 24.75 25.05 24.75 -1,550 -5.83% 8,200 258,636 15.49 65.06 0 0
MHC 12.25 12 12.6 12.65 12 -250 -2.04% 20,500 521,714 31.24 44.28 300 7,100
MIG 17.15 17.2 17.15 17.2 16.95 +50 +0.29% 27,500 3,464,654 207.46 13.28 3,500 840
MSB 12.9 12.6 12.95 13 12.5 -300 -2.33% 10,065,700 39,312,000 2,354.01 5.93 23,956,000 24,036,480
MSH 33.5 33.2 33.65 33.65 33.1 -300 -0.90% 241,700 3,735,698 223.69 6.04 37,700 17,600
MSN 76 76.1 76.3 77.3 75.6 +100 +0.13% 5,203,600 115,709,436 6,928.71 56.58 350,410 402,270
MWG 85 87.5 85 88 84.9 +2,500 +2.94% 13,817,800 128,489,967 7,694.01 34.37 3,540,570 838,830
NAB 14.4 14.4 14.5 14.55 14.4 0 0.00% 1,252,500 19,764,728 1,183.52 5.33 87,100 120,300
NAF 36.1 36.6 36.15 36.85 35.95 +500 +1.39% 692,900 259,272 15.53 17.52 51,900 23,800
NBB 19.5 19.2 19.1 19.35 19.05 -300 -1.54% 26,600 1,923,068 115.15 2,742.86 0 0
NCT 92.3 91.6 92.4 92.4 91.5 -700 -0.76% 24,600 2,396,781 143.52 9.98 600 6,000
NHA 17 16.75 17 17.05 16.75 -250 -1.47% 83,100 813,911 48.74 11.42 0 0
NHH 11.65 11.5 11.7 11.7 11.5 -150 -1.29% 206,100 1,299,086 77.79 9.75 2,200 3,300
NHT 10.8 0 0 0.00% - 259,240 15.52 - 0 0
NKG 15.3 15.15 15.35 15.5 15.1 -150 -0.98% 3,778,900 6,780,699 406.03 10.56 3,400 44,800
NLG 32.65 31.9 32.65 32.65 31.9 -750 -2.30% 1,729,500 12,283,902 735.56 24.82 30,400 647,380
NNC 71 71.3 71 71.3 69.3 +300 +0.42% 113,800 1,562,896 93.59 27.13 14,400 3,300
NO1 6.55 6.55 6.68 6.68 6.52 0 0.00% 19,100 157,200 9.41 8.72 0 0
NSC 78 78 78 78 78 0 0.00% 3,400 1,370,812 82.08 6.66 1,800 100
NT2 24.25 24.2 24.2 24.7 24.05 -50 -0.21% 1,059,600 6,966,600 417.16 87.68 59,000 237,000
NTC 155.5 155.5 155.5 156.9 155.5 0 0.00% 17,600 3,731,997 223.47 12.75 0 0
NTL 17 17.45 17.2 17.6 17.2 +450 +2.65% 973,500 2,128,549 127.46 3.69 181,600 4,100
NVL 13.8 13.45 13.9 13.9 13.4 -350 -2.54% 7,107,400 27,540,351 1,649.12 - 353,000 384,200
NVT 7.99 7.99 7.99 7.99 7.99 0 0.00% 200 723,095 43.30 - 0 0
OCB 12.35 12.25 12.35 12.45 12.15 -100 -0.81% 1,353,900 30,205,917 1,808.74 9.59 6,600 44,800
OGC 3.72 3.72 3.79 3.79 3.68 0 0.00% 377,800 1,116,000 66.83 9.35 0 300
OPC 22 22.15 22 22.25 22 +150 +0.68% 6,200 1,418,727 84.95 15.59 0 0
ORS 13.45 13.5 13.55 13.65 13.4 +50 +0.37% 604,200 4,535,997 271.62 11.89 44,800 3,100
PAC 23.1 23.05 23.1 23.45 23 -50 -0.22% 163,100 1,606,754 96.21 9.40 3,400 2,010
PAN 28.1 28.1 28.1 28.4 27.8 0 0.00% 518,700 5,869,942 351.49 10.39 16,800 74,800
PC1 21.9 22.05 21.9 22.25 21.9 +150 +0.68% 2,520,900 9,068,842 543.04 18.73 52,100 181,500
PDN 105.9 113.3 113.3 113.3 113.3 +7,400 +6.99% 5,700 4,197,075 251.32 13.00 0 0
PDR 20.5 20.15 20.4 20.5 19.75 -350 -1.71% 11,270,400 19,743,159 1,182.23 109.51 937,600 363,800
PDV 10.1 10 10 10 9.93 -100 -0.99% 39,800 - - 2.43 0 0
PET 31.4 30.85 31.7 31.75 30.55 -550 -1.75% 1,121,400 3,292,378 197.15 23.21 0 2,700
PGC 13.45 13.4 13.5 13.5 13.35 -50 -0.37% 36,100 808,546 48.42 9.46 0 0
PGD 23.1 23.5 24.1 24.1 23.5 +400 +1.73% 500 2,326,437 139.31 9.94 0 100
PGI 20.5 20.5 20.5 21 20.5 0 0.00% 2,300 2,273,384 136.13 9.79 2,200 0
PGV 19.35 19.45 19.35 19.5 19.3 +100 +0.52% 1,400 21,851,453 1,308.47 - 0 0
PHC 4.91 4.94 4.91 4.99 4.91 +30 +0.61% 26,100 250,369 14.99 51.46 0 0
PHR 58 56.7 58 58.3 56.6 -1,300 -2.24% 262,000 7,682,805 460.05 18.20 34,600 11,700
PIT 6.98 6.96 6.5 6.96 6.5 -20 -0.29% 200 98,903 5.92 34.63 0 0
PJT 9.6 9.35 9.35 9.35 9.35 -250 -2.60% 3,000 232,654 13.93 8.91 0 0
PLP 6.16 6.15 6.16 6.39 6.11 -10 -0.16% 124,600 614,999 36.83 48.81 0 0
PLX 35.3 35.6 35.45 36.1 34.9 +300 +0.85% 3,530,800 45,233,084 2,708.57 20.15 412,200 219,700
PMG 6.77 0 0 0.00% - 313,697 18.78 - 0 0
PNC 21.1 19.75 19.75 19.75 19.75 -1,350 -6.40% 200 213,287 12.77 20.88 0 200
PNJ 93.9 93.4 94.5 94.6 92.6 -500 -0.53% 394,100 31,863,327 1,907.98 16.35 6,800 12,770
POW 12.7 12.8 12.7 12.9 12.55 +100 +0.79% 8,467,300 35,671,310 2,136.01 26.95 3,795,730 236,300
PPC 9.98 9.95 10 10.05 9.92 -30 -0.30% 149,500 3,190,100 191.02 7.47 20,300 23,000
PTB 44 44 44.05 44.05 43.65 0 0.00% 36,600 2,945,290 176.36 7.99 1,600 8,200
PTC 6.79 6.7 6.7 6.7 6.7 -90 -1.33% 1,000 215,684 12.92 11.15 0 0
PTL 2.92 2.87 2.87 2.92 2.75 -50 -1.71% 48,900 287,000 17.19 - 0 0
PVD 27.9 27.45 27.9 28.45 27.3 -450 -1.61% 8,067,200 15,258,906 913.71 27.45 1,730,800 868,500
PVP 14.1 14 14 14.15 14 -100 -0.71% 91,800 1,451,834 86.94 7.46 5,500 0
PVT 18.5 18.45 18.6 18.85 18.45 -50 -0.27% 3,524,200 8,670,231 519.18 6.41 594,800 147,300
QCG 15.15 15.4 15.6 15.6 14.4 +250 +1.65% 1,477,000 4,236,989 253.71 50.99 99,100 77,000
QNP 29 28.8 29 29 28.5 -200 -0.69% 1,500 1,163,807 69.69 9.08 0 0
RAL 92.7 92 92.4 92.5 92 -700 -0.76% 3,900 2,166,363 129.72 3.65 0 2,700
REE 61.9 61.4 62 62.2 61.4 -500 -0.81% 276,500 33,257,810 1,991.49 14.49 0 0
RYG 9.95 10.4 10 10.5 9.9 +450 +4.52% 372,700 468,000 28.02 6.93 10,100 2,800
S4A 32.5 33 33 33 33 +500 +1.54% 5,100 1,392,600 83.39 15.80 0 0
SAB 49.6 49.5 49.7 49.9 48.9 -100 -0.20% 1,429,100 63,486,837 3,801.61 15.04 58,250 169,080
SAM 7.3 7.45 7.3 7.45 7.3 +150 +2.05% 363,300 2,830,709 169.50 33.86 1,500 3,000
SAV 13.7 0 0 0.00% - 339,680 20.34 - 0 0
SBA 28.6 28.8 28.5 28.8 28.5 +200 +0.7% 4,400 1,742,062 104.32 15.34 0 0
SBG 15.05 15 15.1 15.4 14.9 -50 -0.33% 674,900 749,999 44.91 13.90 0 105,600
SBT 24.75 24.3 24.75 24.75 24.3 -450 -1.82% 572,500 20,779,236 1,244.27 29.21 14,400 43,200
SBV 8.2 8.05 8 8.05 8 -150 -1.83% 200 219,958 13.17 - 0 0
SC5 16 0 0 0.00% - 239,736 14.36 - 0 0
SCR 7.53 7.56 7.65 7.65 7.49 +30 +0.4% 2,390,800 3,255,298 194.93 1,080.00 50,500 221,100
SCS 52 51.8 52.3 52.3 51.7 -200 -0.38% 182,600 5,287,588 316.62 7.91 34,250 700
SFC 18.75 18.65 18.65 18.65 18.65 -100 -0.53% 100 210,586 12.61 12.38 0 0
SFG 10.3 0 0 0.00% - 493,343 29.54 - 0 0
SFI 25.6 25.55 25 25.55 25 -50 -0.20% 4,100 621,172 37.20 7.42 200 4,000
SGN 59.6 59.5 60 60 59.3 -100 -0.17% 13,800 1,993,166 119.35 8.18 0 0
SGR 16.75 16.5 16.8 16.8 16.45 -250 -1.49% 162,500 1,152,937 69.04 16.72 500 0
SGT 17.15 16.8 16.35 16.8 16 -350 -2.04% 15,600 2,486,454 148.89 19.11 0 1,900
SHA 4.05 4.1 4.05 4.14 3.99 +50 +1.23% 4,400 137,131 8.21 10.15 0 0
SHB 16.3 16.3 16.35 16.45 16.15 0 0.00% 59,829,000 74,877,373 4,483.68 7.07 145,870 2,246,310
SHI 18.05 17.2 19.2 19.2 16.8 -850 -4.71% 442,200 2,923,132 175.04 36.13 28,300 18,100
SHP 34.5 34.5 34.6 34.6 34.5 0 0.00% 1,200 3,491,619 209.08 12.22 0 0
SIP 52.3 52.2 52.9 52.9 52 -100 -0.19% 243,700 12,638,296 756.78 10.16 10,000 6,400
SJD 14.05 14.1 14.1 14.1 14.05 +50 +0.36% 40,000 972,881 58.26 6.83 100 0
SJS 58.7 58.6 58.7 59.5 57.7 -100 -0.17% 49,400 17,432,025 1,043.83 24.86 2,200 110
SKG 10.1 10.1 10.1 10.1 10 0 0.00% 68,300 671,627 40.22 19.77 0 0
SMA 8.5 0 0 0.00% - 172,999 10.36 - 0 0
SMB 40 39.95 40.05 40.15 39.9 -50 -0.13% 16,900 1,192,374 71.40 7.72 0 0
SMC 13.85 13.65 13.9 13.9 13.35 -200 -1.44% 181,600 1,004,733 60.16 34.38 0 43,600
SPM 9.8 9.8 9.8 9.8 9.8 0 0.00% 2,200 134,946 8.08 29.25 0 2,200
SRC 49.45 49 49 49 49 -450 -0.91% 300 1,375,105 82.34 9.07 0 0
SRF 7.68 7.7 7.79 7.8 7.5 +20 +0.26% 2,300 260,158 15.58 148.08 0 0
SSB 17.75 17.5 17.7 17.7 17.4 -250 -1.41% 2,662,000 49,787,500 2,981.29 10.62 108,800 201,900
SSC 31 0 0 0.00% - 411,425 24.64 - 0 0
SSI 31.45 30.8 31.45 31.6 30.65 -650 -2.07% 26,174,900 63,938,176 3,828.63 19.82 1,286,360 1,045,690
ST8 5.12 5.14 5.13 5.17 5.12 +20 +0.39% 43,800 132,205 7.92 5.97 0 0
STB 52.4 56 54.7 56 54.2 +3,600 +6.87% 8,408,800 105,572,080 6,321.68 10.47 1,180,210 635,540
STG 33.2 35.45 35.45 35.45 35.45 +2,250 +6.78% 100 3,483,082 208.57 18.09 0 0
STK 16.1 16 16.1 16.1 15.8 -100 -0.62% 28,600 2,241,970 134.25 123.08 98,000 8,280
SVC 22.95 22.8 22.9 22.95 22.35 -150 -0.65% 15,000 2,126,745 127.35 15.25 0 8,600
SVD 5.87 5.87 5.87 5.99 5.47 0 0.00% 7,100 162,047 9.70 11.93 0 0
SVI 36.55 39 36.55 39 36.55 +2,450 +6.7% 700 500,465 29.97 6.59 0 0
SVT 10.9 10.9 11 11 10.9 0 0.00% 3,100 188,690 11.30 6.84 0 0
SZC 29.9 29.9 29.9 30.2 29.85 0 0.00% 363,300 5,381,577 322.25 18.50 800 1,100
SZL 46.1 46.6 46.1 46.9 46.1 +500 +1.08% 9,300 1,274,256 76.30 15.23 0 0
TAL 50 50.5 50 51 48.3 +500 +1% 676,400 15,748,425 943.02 23.52 284,500 24,400
TBC 36 36 36 36 36 0 0.00% 3,000 2,286,000 136.89 12.84 0 0
TCB 35.2 34.8 35.3 35.35 34.75 -400 -1.14% 12,785,000 246,601,166 14,766.54 11.41 21,400 227,800
TCD 1.89 0 0 0.00% - 634,701 38.01 - 0 0
TCH 19.15 18.85 19.05 19.1 18.65 -300 -1.57% 3,038,400 17,193,259 1,029.54 14.73 427,500 84,430
TCI 9.4 9.27 9.39 9.45 9.27 -130 -1.38% 210,300 1,071,806 64.18 18.88 0 0
TCL 34.6 34.6 34.65 34.65 34.4 0 0.00% 25,900 1,043,482 62.48 8.51 7,000 0
TCM 27 26.9 27 27.05 26.65 -100 -0.37% 899,900 3,013,843 180.47 10.56 900 0
TCO 9.16 9.18 9.16 9.2 9.1 +20 +0.22% 257,500 287,523 17.22 13.52 0 0
TCR 2.9 2.8 2.8 2.8 2.8 -100 -3.45% 100 29,024 1.74 - 0 0
TCT 20 20 20 20 19.95 0 0.00% 3,600 255,760 15.31 23.64 0 0
TCX 47.4 46.7 47.4 47.4 45.85 -700 -1.48% 2,589,000 97,143,380 5,816.97 5.36 843,600 1,452,500
TDC 11.75 11.8 11.85 11.85 11.65 +50 +0.43% 82,500 1,180,000 70.66 2.85 0 100
TDG 3.03 3.06 3.02 3.08 2.96 +30 +0.99% 10,000 74,086 4.44 10.81 0 0
TDH 4.44 4.41 4.44 4.47 4.4 -30 -0.68% 64,900 496,799 29.75 - 200 0
TDM 57.9 0 0 0.00% - 6,369,000 381.38 - 0 0
TDP 30.35 30 31.45 31.45 28.3 -350 -1.15% 152,600 2,646,668 158.48 27.60 800 800
TDW 48 0 0 0.00% - 408,000 24.43 - 0 0
TEG 6.14 6.56 6.14 6.56 6.14 +420 +6.84% 524,200 792,491 47.45 156.19 0 0
THG 44.95 45.25 45.7 45.7 45 +300 +0.67% 2,700 1,408,628 84.35 8.81 1,200 0
TIP 18.05 17.9 18.1 18.15 17.85 -150 -0.83% 26,200 1,163,641 69.68 6.38 0 800
TIX 45 43.5 43 43.5 43 -1,500 -3.33% 3,500 1,305,000 78.14 14.46 0 0
TLD 8.29 8.51 8.29 8.51 8.25 +220 +2.65% 756,300 661,579 39.62 47.02 1,000 0
TLG 51.3 49.8 51.4 51.4 49.75 -1,500 -2.92% 580,300 4,807,111 287.85 10.36 16,300 55,300
TLH 4.83 4.79 4.84 4.85 4.75 -40 -0.83% 120,300 538,013 32.22 - 0 0
TMP 61.4 0 0 0.00% - 4,298,000 257.37 - 0 0
TMS 40.8 40.8 39.2 40.8 39.2 0 0.00% 600 6,908,922 413.71 34.11 0 0
TMT 14.45 14.05 14.8 14.8 13.95 -400 -2.77% 23,100 518,136 31.03 - 1,100 900
TN1 14.15 14.2 14.15 14.2 14.05 +50 +0.35% 6,300 853,356 51.10 15.24 0 0
TNC 30.55 0 0 0.00% - 588,088 35.21 - 0 0
TNH 11.45 11.6 11.45 11.7 11.45 +150 +1.31% 210,400 19,232,793 1,151.66 33.53 83,900 4,500
TNI 5.4 5.39 5.22 5.39 5.22 -10 -0.19% 42,800 282,975 16.94 - 800 0
TNT 7.29 7.28 7.28 7.28 7.25 -10 -0.14% 9,200 371,280 22.23 1,040.00 0 0
TPB 17.3 17.35 17.4 17.65 16.95 +50 +0.29% 11,798,600 45,837,940 2,744.79 7.55 1,892,880 521,230
TPC 13.8 0 0 0.00% - 310,734 18.61 - 0 0
TRA 76.5 74.2 76.5 76.5 74.2 -2,300 -3.01% 23,000 3,075,630 184.17 14.87 0 0
TRC 77.2 76 77.2 77.2 75.6 -1,200 -1.55% 104,300 2,213,500 132.54 10.00 600 3,000
TSC 3.15 3.23 3.22 3.23 3.13 +80 +2.54% 628,700 635,854 38.08 646.00 0 0
TTA 10.65 10.6 10.8 10.8 10.6 -50 -0.47% 63,400 1,802,610 107.94 9.15 0 0
TTE 39.1 0 0 0.00% - 1,113,975 66.71 - 0 0
TTF 3.36 3.46 3.42 3.49 3.34 +100 +2.98% 2,031,000 1,422,745 85.19 230.67 38,700 0
TV2 36 35.95 36 36.35 35.8 -50 -0.14% 160,100 2,427,566 145.36 37.53 32,400 4,130
TVB 8.01 8 8.14 8.14 7.99 -10 -0.12% 49,100 896,776 53.70 7.11 0 900
TVS 15.5 16 15.75 16 15.55 +500 +3.23% 468,200 2,671,924 160.00 9.51 276,000 70,900
TVT 16.55 16.55 16.05 16.6 16.05 0 0.00% 2,200 347,550 20.81 15.06 0 0
TYA 18.2 18 17.55 18 17.55 -200 -1.10% 2,900 110,257 6.60 7.34 0 0
UIC 56 57 57 57.1 57 +1,000 +1.79% 1,800 473,556 28.36 8.10 0 0
VAB 10.7 10.7 10.85 10.85 10.65 0 0.00% 353,100 8,735,059 523.06 6.66 15,400 700
VAF 18 18.5 18 18.5 18 +500 +2.78% 23,800 696,809 41.73 11.44 0 0
VCA 8.45 8.4 8.4 8.41 8.4 -50 -0.59% 17,000 127,574 7.64 123.53 0 0
VCB 57.8 57.2 57.8 58.1 57 -600 -1.04% 3,147,900 477,944,615 28,619.44 10.27 76,580 413,900
VCF 286.2 286 286.2 286.5 286 -200 -0.07% 500 7,601,633 455.19 17.03 0 0
VCG 23.95 23.6 24.05 24.05 23.5 -350 -1.46% 5,302,500 15,256,653 913.57 15.25 198,300 150,200
VCI 35.2 34.3 35.25 35.3 34.3 -900 -2.56% 6,907,900 29,158,430 1,746.01 22.27 569,400 909,400
VCK 51.9 50.5 51.9 51.9 50.5 -1,400 -2.70% 2,960,400 28,785,288 1,723.67 8.51 368,200 0
VDP 51 0 0 0.00% - 1,126,253 67.44 - 0 0
VDS 17.65 17.2 17.5 17.7 17.1 -450 -2.55% 810,600 4,678,400 280.14 14.14 25,400 42,200
VFG 52.8 52 52.7 52.7 51.5 -800 -1.52% 7,300 2,169,056 129.88 5.13 3,000 0
VGC 41.55 41.45 41.55 42.3 41.1 -100 -0.24% 794,100 18,584,108 1,112.82 16.82 80,400 114,200
VHC 55 54.3 55.3 55.5 54 -700 -1.27% 562,300 12,187,807 729.81 9.92 37,600 5,000
VHM 107.4 114.9 108.5 114.9 107.6 +7,500 +6.98% 7,781,700 471,941,639 28,259.98 15.64 1,747,440 1,256,320
VIB 17.75 17.75 17.9 18.2 17.7 0 0.00% 6,967,600 60,421,101 3,618.03 7.44 2,460 50,650
VIC 158.8 169.9 165 169.9 163 +11,100 +6.99% 6,615,800 654,627,335 39,199.24 55.80 1,653,520 1,524,420
VID 5 5 5 5.02 4.95 0 0.00% 5,200 204,180 12.23 29.41 0 4,600
VIP 12.15 12.2 12.15 12.25 12.1 +50 +0.41% 43,500 835,345 50.02 11.17 200 2,400
VIX 23.5 23.9 23.7 24.3 23.35 +400 +1.7% 49,114,300 36,601,174 2,191.69 35.30 5,911,300 1,714,700
VJC 206 206.5 205.5 210 202.3 +500 +0.24% 1,843,400 111,842,740 6,697.17 79.70 484,740 137,870
VMD 16.95 16.55 16.95 16.95 16.55 -400 -2.36% 2,300 255,536 15.30 11.42 0 0
VND 20 19.95 20 20.1 19.5 -50 -0.25% 18,711,700 30,369,883 1,818.56 17.67 5,276,500 2,594,300
VNE 5.51 5.52 5.49 5.69 5.49 +10 +0.18% 151,200 452,945 27.12 - 6,500 38,000
VNG 7.03 7.04 7 7.04 7 +10 +0.14% 1,800 684,827 41.01 281.60 0 900
VNL 21.9 21.6 21.8 21.8 21.6 -300 -1.37% 6,200 305,435 18.29 6.86 0 200
VNM 63.2 62.6 63.5 64.1 62.3 -600 -0.95% 4,394,700 130,831,211 7,834.20 15.56 1,721,520 548,090
VNS 9.2 9.2 9.24 9.24 9.15 0 0.00% 1,600 624,305 37.38 7.49 0 0
VOS 12.7 12.7 12.6 12.9 12.6 0 0.00% 741,200 1,778,000 106.47 5.30 38,600 31,300
VPB 29 28.7 29.1 29.4 28.55 -300 -1.03% 12,224,300 227,703,607 13,634.95 14.43 2,534,540 1,376,930
VPD 25.8 25.8 25.8 25.8 25.8 0 0.00% 100 2,750,012 164.67 12.96 0 0
VPG 5.28 5.34 5.29 5.49 5.28 +60 +1.14% 150,900 472,140 28.27 5.03 100 2,200
VPH 4.75 4.74 4.75 4.76 4.6 -10 -0.21% 48,200 451,996 27.07 3.49 0 0
VPI 60.2 60.6 60.1 60.9 59.8 +400 +0.66% 1,795,300 19,395,004 1,161.38 54.50 47,600 61,600
VPL 98 103 99 104.5 98.1 +5,000 +5.1% 976,000 184,709,939 11,060.48 68.12 235,500 47,200
VPS 9.49 9.57 9.5 9.78 9.5 +80 +0.84% 15,600 234,090 14.02 9.78 1,300 0
VPX 28.95 28 28.95 28.95 28 -950 -3.28% 2,591,000 - - 43.08 73,600 350,080
VRC 15.2 15.25 15.45 15.45 14.6 +50 +0.33% 6,300 762,500 45.66 762.50 0 200
VRE 33 34.25 32.7 35 32.4 +1,250 +3.79% 14,877,500 77,826,906 4,660.29 19.00 3,219,500 1,760,720
VSC 20.8 20.8 20.85 21.5 20.7 0 0.00% 6,543,700 7,786,904 466.28 14.93 142,200 287,100
VSH 44 44 43.6 44 43.5 0 0.00% 1,300 10,394,615 622.43 23.18 400 0
VSI 24 24 24 24 24 0 0.00% 6,000 316,800 18.97 13.85 0 0
VTB 15.95 17.05 17.05 17.05 17.05 +1,100 +6.9% 25,900 184,217 11.03 15.96 0 0
VTO 11.45 11.45 11.35 11.45 11.35 0 0.00% 115,500 914,473 54.76 10.18 1,500 0
VTP 99.6 97.8 100 101.2 97.3 -1,800 -1.81% 729,600 11,910,382 713.20 41.27 13,500 28,400
VVS 58.5 60 58.5 61.4 58.5 +1,500 +2.56% 104,600 1,291,500 77.34 18.87 0 0
YBM 10.5 10.25 10.25 10.25 10.25 -250 -2.38% 300 183,215 10.97 11.00 0 0
YEG 13.25 12.9 13.2 13.45 12.8 -350 -2.64% 3,211,100 2,474,246 148.16 14.05 155,300 16,300
合計 7,074,044,691 423,595.49 102,303,540 82,692,330
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ