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

2025/11/19 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 1,649.00
-10.92/-0.66%
売買高（相対取引を含む） 850,211,293 株
（前日比 +9.88%）
値上がり銘柄数 91
値下がり銘柄数 231
変わらず銘柄数 95
総銘柄数 417
売買代金（相対取引を含む） 24,312,625 百万VND
（前日比 +7.28%）
前日終値 1659.92 (11/18) 
始値 1659.25
高値 1661.51
安値 1643.04
年初来高値 1,766.85 (10/16) 
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) 57,206,320 73,345,350 -16,139,030
VN30 1,886.20 -11.87 -0.63% VN100 1,796.70 -14.02 -0.77% VNFIN Lead 2,900.56 -32.71 -1.12%
VNMID 2,305.95 -33.22 -1.42% VNALL 1,781.82 -13.90 -0.77% VNFIN Select 2,958.87 -26.02 -0.87%
VNSML 1,529.44 -11.76 -0.76% VN Diamond 2,576.52 -27.02 -1.04% VNX Allshare 2,825.11 -22.45 -0.79%
VNDIVIDEND 970.04 -11.60 -1.18% VNMITECH 987.46 -10.07 -1.01% VN50Growth 997.08 -7.70 -0.77%
産業トレンド
-0.34 -0.25 -0.55 -0.62 -1.21 -1.57
+0.37 -0.29 -0.77 +0.84 +0.07 - -
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（2025/11/19 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 8.18 8.19 8.19 8.23 8.12 +10 +0.12% 1,391,200 3,224,753 190.81 8.50 8,070 53,910
AAM 6.9 6.9 6.89 6.9 6.89 0 0.00% 700 72,113 4.27 - 0 0
AAT 3.46 3.45 3.46 3.46 3.41 -10 -0.29% 8,300 244,326 14.46 - 0 0
ABR 13 13.3 13.3 13.3 13.3 +300 +2.31% 800 266,000 15.74 13.48 0 0
ABS 3.37 3.35 3.58 3.58 3.18 -20 -0.59% 1,299,300 268,000 15.86 111.67 0 0
ABT 70.4 72 71 72 71 +1,600 +2.27% 9,400 847,963 50.18 9.45 0 0
ACB 25.1 24.9 25.15 25.15 24.85 -200 -0.80% 5,994,400 127,902,749 7,568.21 6.79 162,100 457,450
ACC 13.35 13.3 13.3 13.3 13.05 -50 -0.37% 1,600 1,396,500 82.63 26.71 0 0
ACG 35.3 35.75 35.35 35.8 35.35 +450 +1.27% 2,400 5,390,669 318.97 12.84 0 200
ACL 13.2 13.3 13 13.3 13 +100 +0.76% 25,500 667,115 39.47 61.86 0 0
ADG 9.13 9.18 9.18 9.18 9.18 +50 +0.55% 5,100 196,273 11.61 11.03 0 0
ADP 23.45 23.65 23.45 24.6 23.45 +200 +0.85% 10,800 544,892 32.24 6.39 1,800 0
ADS 8.25 8.28 8.3 8.32 8.23 +30 +0.36% 36,700 632,548 37.43 12.41 0 0
AGG 16.35 16.1 16.35 16.4 16.05 -250 -1.53% 283,000 2,616,702 154.83 8.80 3,300 5,000
AGR 15.95 15.65 15.8 15.9 15.6 -300 -1.88% 482,400 3,573,079 211.42 24.96 10,100 900
ANV 30.8 30.6 31.05 31.25 30.3 -200 -0.65% 1,902,900 8,147,426 482.10 170.95 277,150 115,500
APG 11 10.95 11 11 10.9 -50 -0.45% 125,300 2,448,660 144.89 - 200 31,000
APH 6.37 6.37 6.42 6.42 6.31 0 0.00% 165,600 1,553,543 91.93 13.05 0 11,330
ASG 15.5 16.35 16.3 16.4 16.3 +850 +5.48% 600 1,484,329 87.83 51.25 0 0
ASM 7.2 7.09 7.15 7.2 6.99 -110 -1.53% 366,500 2,624,564 155.30 13.71 1,000 16,960
ASP 4.81 4.8 4.81 4.83 4.68 -10 -0.21% 49,400 179,230 10.61 25.13 0 0
AST 73 73.4 72 74 72 +400 +0.55% 12,300 3,303,000 195.44 23.09 9,800 0
BAF 32 32.05 31.7 32.5 31.6 +50 +0.16% 1,776,100 9,743,894 576.56 20.60 141,600 320,100
BBC 78.2 74.5 73.1 76 73.1 -3,700 -4.73% 700 1,397,075 82.67 12.66 0 200
BCE 10.65 10.6 10.6 10.65 10.55 -50 -0.47% 12,700 371,000 21.95 4.97 0 0
BCG 2.53 0 0 0.00% - 2,226,933 131.77 - 0 0
BCM 67.7 66.1 67.4 68.1 66.1 -1,600 -2.36% 350,800 68,413,500 4,048.14 32.89 6,700 131,600
BFC 44.9 45.15 45 45.85 44.8 +250 +0.56% 176,800 2,581,135 152.73 8.03 12,200 4,300
BHN 32 31.6 31.7 31.7 31.6 -400 -1.25% 1,300 7,324,880 433.42 19.76 100 100
BIC 24.05 23.8 24.2 24.2 23.35 -250 -1.04% 302,700 2,791,190 165.16 5.59 41,470 235,110
BID 38.4 38.1 38.3 38.45 38.1 -300 -0.78% 1,302,400 267,513,889 15,829.22 11.89 36,770 316,180
BKG 2.94 2.93 2.93 2.95 2.88 -10 -0.34% 58,800 209,814 12.42 14.09 1,100 0
BMC 16.4 16.35 16.35 16.35 16.3 -50 -0.30% 15,900 202,620 11.99 8.81 100 0
BMI 19.2 19.35 19.35 19.5 19 +150 +0.78% 408,600 2,566,639 151.87 12.37 38,600 148,070
BMP 164.1 163.1 163.8 164.2 163 -1,000 -0.61% 68,900 13,351,519 790.03 13.48 10,010 9,500
BRC 12.9 0 0 0.00% - 159,637 9.45 - 0 0
BSI 42.05 41.45 42.05 42.3 41.35 -600 -1.43% 520,300 10,170,418 601.80 22.38 14,400 40,200
BSR 16.3 16.2 16.3 16.5 16 -100 -0.61% 3,353,400 50,228,094 2,972.08 79.80 162,400 10,900
BTP 10 10 9.83 10 9.83 0 0.00% 114,300 604,856 35.79 14.12 4,100 77,000
BTT 37.5 0 0 0.00% - 506,250 29.96 - 0 0
BVH 54.2 54.2 54.1 55.1 54.1 0 0.00% 327,900 40,233,894 2,380.70 19.06 4,620 83,690
BWE 47.65 48.35 48.2 48.5 47.7 +700 +1.47% 202,200 10,633,550 629.20 20.05 4,200 10,400
C32 25.6 24.9 25.6 25.6 24.8 -700 -2.73% 21,500 374,226 22.14 46.03 3,900 1,100
C47 10 10 10 10 9.91 0 0.00% 36,100 363,423 21.50 92.59 0 0
CCC 16.4 16.2 16.2 16.4 15.3 -200 -1.22% 192,900 652,050 38.58 15.43 0 0
CCI 26 27.3 27.8 27.8 27.3 +1,300 +5% 1,200 478,872 28.34 16.55 0 0
CCL 6.49 6.45 6.48 6.55 6.33 -40 -0.62% 122,000 384,300 22.74 10.08 0 0
CDC 27.7 28 27.2 28 26.2 +300 +1.08% 515,100 1,231,368 72.86 25.59 18,300 78,100
CHP 31.75 31.8 31.85 31.85 31.8 +50 +0.16% 4,600 4,671,823 276.44 14.89 0 0
CIG 9.1 9.15 9.2 9.2 8.83 +50 +0.55% 45,800 467,016 27.63 5.30 0 0
CII 26.4 26.15 26.1 26.65 26.05 -250 -0.95% 18,357,300 16,342,155 966.99 36.17 1,914,900 413,200
CKG 11.8 11.85 11.9 11.9 11.8 +50 +0.42% 18,600 1,354,585 80.15 9.19 0 1,200
CLC 53.5 52.3 52.3 52.3 52.3 -1,200 -2.24% 200 1,370,657 81.10 10.14 0 200
CLL 30.9 30.9 30.9 30.9 30.7 0 0.00% 5,700 1,050,600 62.17 11.35 0 0
CLW 43 0 0 0.00% - 559,000 33.08 - 0 0
CMG 38.65 38.45 38.65 38.65 38.1 -200 -0.52% 435,800 8,141,599 481.75 26.93 16,400 102,800
CMV 8.1 8.15 8.15 8.15 8.15 +50 +0.62% 400 147,970 8.76 14.35 0 0
CMX 6.73 6.68 6.75 6.79 6.68 -50 -0.74% 122,500 680,685 40.28 12.17 5,000 8,400
CNG 25.75 25.25 25.75 25.75 25 -500 -1.94% 8,300 886,257 52.44 11.47 0 100
COM 31 0 0 0.00% - 437,739 25.90 - 0 0
CRC 8.75 9 8.5 9 8.4 +250 +2.86% 1,064,600 615,599 36.43 7.07 60,900 115,200
CRE 9.17 9.14 9.17 9.22 9.09 -30 -0.33% 297,900 4,238,021 250.77 102.70 8,500 7,710
CRV 31.8 31.75 30.9 31.75 30 -50 -0.16% 5,900 21,349,228 1,263.27 46.22 0 0
CSM 14.2 13.95 14.2 14.3 13.75 -250 -1.76% 567,600 1,445,572 85.54 32.22 6,200 10,800
CSV 32.5 32 32.6 33.2 31.6 -500 -1.54% 1,559,200 3,535,997 209.23 16.24 46,300 151,200
CTD 87.9 86.7 87.9 88.5 86.3 -1,200 -1.37% 613,700 8,793,982 520.35 26.11 8,220 22,900
CTF 20 19.9 20.05 20.05 19.5 -100 -0.50% 313,900 1,903,512 112.63 38.34 15,000 16,200
CTG 49.4 49.35 49.4 49.4 48.75 -50 -0.10% 5,019,700 265,009,093 15,681.01 10.46 1,076,700 451,100
CTI 23.5 23.75 23.4 23.75 23.35 +250 +1.06% 196,300 1,496,250 88.54 13.14 74,500 6,400
CTR 93 92.5 93.7 93.7 90.2 -500 -0.54% 627,400 10,580,694 626.08 19.66 21,750 107,900
CTS 36.5 35.65 36.55 36.85 35.5 -850 -2.33% 854,100 7,582,521 448.67 22.94 14,800 76,700
CVT 26.95 26.75 26.8 27 25.4 -200 -0.74% 11,300 981,481 58.08 16.41 0 0
D2D 36 36.1 36.15 36.15 35.55 +100 +0.28% 12,000 1,092,377 64.64 14.88 0 2,120
DAH 3.8 3.8 3.8 3.8 3.75 0 0.00% 76,500 319,960 18.93 46.91 0 0
DAT 9.1 9.1 9.09 9.1 8.6 0 0.00% 7,900 629,978 37.28 10.13 0 0
DBC 26.55 27.2 26.6 27.7 26.6 +650 +2.45% 9,044,100 10,468,373 619.43 10.36 296,000 669,800
DBD 51.8 51.7 52 52 51.2 -100 -0.19% 1,100 4,885,095 289.06 20.43 0 600
DBT 11.3 11.15 11.3 11.5 11.15 -150 -1.33% 900 228,917 13.55 14.44 0 0
DC4 11.9 11.85 12 12.05 11.8 -50 -0.42% 354,100 1,026,493 60.74 5.67 400 48,600
DCL 34 33.85 33.8 34.4 33.2 -150 -0.44% 588,900 2,472,439 146.30 46.18 0 1,000
DCM 34.8 35.35 34.85 35.8 34.75 +550 +1.58% 4,159,500 18,714,290 1,107.35 14.77 190,400 689,100
DGC 98.8 96.6 98.8 100.2 96.4 -2,200 -2.23% 4,650,300 36,686,595 2,170.80 13.07 184,500 2,112,800
DGW 44.85 43.5 44.5 45.25 43.1 -1,350 -3.01% 3,202,100 9,620,838 569.28 21.72 1,080,200 114,300
DHA 56.9 57 57 58 56.8 +100 +0.18% 41,900 839,101 49.65 16.23 400 6,400
DHC 33.65 33.9 34 34.15 33.5 +250 +0.74% 146,300 2,728,714 161.46 11.50 4,200 35,500
DHG 103.5 102.7 103.5 103.5 102.7 -800 -0.77% 6,500 13,427,621 794.53 17.82 0 400
DHM 6.2 6.29 6.1 6.3 6.1 +90 +1.45% 6,000 217,230 12.85 71.48 0 0
DIG 21 21.1 21.1 21.6 20.75 +100 +0.48% 14,748,300 13,639,698 807.08 112.23 441,300 269,530
DLG 2.78 2.77 2.82 2.84 2.73 -10 -0.36% 1,650,600 829,088 49.06 3.99 42,500 119,200
DMC 59.5 59.1 59.1 59.1 59.1 -400 -0.67% 100 2,052,393 121.44 11.91 0 100
DPG 45.65 44.8 45.85 45.85 44.75 -850 -1.86% 727,900 4,515,797 267.21 12.61 92,300 75,800
DPM 24.15 24.45 24.15 25.15 24.15 +300 +1.24% 11,481,000 16,624,167 983.68 22.68 376,700 830,900
DPR 38.8 38.55 38.8 39.5 38.3 -250 -0.64% 692,600 3,349,453 198.19 12.85 118,500 51,900
DQC 10.9 10.65 10.9 10.9 10.6 -250 -2.29% 3,800 293,493 17.37 - 0 0
DRC 15.75 15.6 15.8 15.9 15.6 -150 -0.95% 191,400 2,409,097 142.55 8.00 0 0
DRH 2.38 2.35 2.41 2.41 2.35 -30 -1.26% 515,200 290,713 17.20 - 0 100
DRL 50.6 50.6 50.6 50.9 50.6 0 0.00% 5,600 480,700 28.44 11.53 0 0
DSC 15.5 15.4 15.5 15.5 15.35 -100 -0.65% 25,800 3,154,519 186.66 17.84 0 2,100
DSE 25.95 25.85 25.95 25.95 25.6 -100 -0.39% 269,000 8,856,210 524.04 46.49 0 31,300
DSN 44 43.55 44 44 43.5 -450 -1.02% 3,700 526,215 31.14 6.68 0 0
DTA 4.51 4.7 4.8 4.8 4.47 +190 +4.21% 5,800 84,881 5.02 56.63 0 0
DTL 14.35 14.15 14.4 14.4 14.15 -200 -1.39% 9,100 857,928 50.76 202.14 0 0
DTT 15 15.2 15.2 15.2 15.2 +200 +1.33% 100 123,908 7.33 10.85 0 0
DVP 69 69 69 69 68.8 0 0.00% 3,600 2,760,000 163.31 8.21 50 1,000
DXG 19.6 19.05 19.45 19.7 18.8 -550 -2.81% 20,872,700 19,409,744 1,148.51 54.12 1,040,600 4,437,870
DXS 10.15 10.2 10.15 10.2 9.95 +50 +0.49% 1,862,300 5,906,852 349.52 43.22 365,400 68,700
DXV 3.73 3.75 3.78 3.78 3.75 +20 +0.54% 2,500 37,125 2.20 - 0 0
E1VFVN30 33.55 33.25 33.6 33.6 33.25 -300 -0.89% 159,900 - - - 50,600 98,500
EIB 22.5 22.5 22.6 22.6 22.3 0 0.00% 6,418,000 41,911,214 2,479.95 12.60 10,700 1,064,400
ELC 20.65 20.5 20.65 20.85 20.5 -150 -0.73% 313,100 2,048,922 121.24 17.83 1,100 10,600
EVE 11.15 11.15 11 11.4 11 0 0.00% 63,500 468,074 27.70 - 44,400 0
EVF 12.55 12.3 12.5 12.5 12.2 -250 -1.99% 2,606,600 9,354,959 553.55 17.47 2,000 186,000
EVG 8.16 8.08 8.2 8.21 8.05 -80 -0.98% 646,200 1,739,219 102.91 55.34 32,900 29,300
FCM 3.67 3.68 3.67 3.74 3.61 +10 +0.27% 69,600 170,114 10.07 118.71 1,500 2,000
FCN 15.5 15.55 15.6 15.8 15.4 +50 +0.32% 1,353,500 2,448,177 144.86 263.56 117,500 110,100
FDC 15.8 0 0 0.00% - 610,354 36.12 - 0 0
FIR 7.24 7.17 7.18 7.18 7.08 -70 -0.97% 169,600 506,701 29.98 717.00 0 300
FIT 4.75 4.68 4.75 4.75 4.68 -70 -1.47% 537,200 1,590,887 94.14 13.33 0 0
FMC 36.7 36.4 36.55 36.6 36.15 -300 -0.82% 25,400 2,380,156 140.84 7.79 200 0
FPT 100 98 99.5 99.5 98 -2,000 -2.00% 5,169,300 166,943,698 9,878.33 19.82 228,800 734,150
FRT 148.5 147 148.6 148.6 144.6 -1,500 -1.01% 695,600 25,034,362 1,481.32 64.11 153,600 434,550
FTS 34.4 33.9 34.4 34.6 33.6 -500 -1.45% 902,300 11,407,676 675.01 18.14 25,600 52,100
FUCTVGF3 13.7 14.3 14.3 14.3 14.3 +600 +4.38% 100 - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 11.45 11.8 11.7 11.8 11.7 +350 +3.06% 20,300 - - - 0 0
FUCVREIT 8.45 7.98 7.98 7.98 7.98 -470 -5.56% 100 - - - 0 0
FUEABVND 11.7 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 15.29 14.89 15.27 15.27 14.89 -400 -2.62% 900 - - - 0 0
FUEFCV50 15.03 15.2 15.04 15.2 15.02 +170 +1.13% 3,900 - - - 0 100
FUEIP100 12.08 12.87 12.87 12.87 12.87 +790 +6.54% 100 - - - 0 0
FUEKIV30 12.75 12.75 12.75 12.8 12.75 0 0.00% 700 - - - 300 300
FUEKIVFS 17.49 0 0 0.00% - - - - 0 0
FUEKIVND 14.24 0 0 0.00% - - - - 0 0
FUEMAV30 22.96 22.78 24.45 24.45 22.78 -180 -0.78% 2,100 - - - 1,800 100
FUEMAVND 16.11 15.86 16.11 16.11 15.86 -250 -1.55% 100,000 - - - 99,300 100,000
FUESSV30 23.66 23.7 23.66 23.7 23.46 +40 +0.17% 7,500 - - - 4,400 2,000
FUESSV50 28.39 28.25 28.48 28.48 28.25 -140 -0.49% 3,200 - - - 100 0
FUESSVFL 30.4 29.85 30.4 30.4 29.85 -550 -1.81% 39,000 - - - 800 0
FUETCC50 13.89 13.9 13.89 13.97 13.89 +10 +0.07% 4,100 - - - 0 100
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEVFVND 38.34 38.3 38.39 38.39 38 -40 -0.10% 78,300 - - - 205,420 33,000
FUEVN100 25.9 25.7 26 26.4 25.7 -200 -0.77% 25,700 - - - 0 400
GAS 62.4 62.2 62.5 62.8 62 -200 -0.32% 380,800 145,714,256 8,622.15 14.29 63,360 12,600
GDT 20.95 20.9 20.9 20.9 20.9 -50 -0.24% 700 515,622 30.51 9.64 0 0
GEE 170.8 169 171 174.9 160 -1,800 -1.05% 403,600 61,853,993 3,660.00 971.26 35,000 30,600
GEG 15.1 15.1 15.1 15.2 15.05 0 0.00% 214,800 6,379,876 377.51 86.78 11,800 800
GEX 45.65 43.8 45.65 45.65 43.25 -1,850 -4.05% 7,871,500 37,643,025 2,227.40 22.93 412,400 404,100
GIL 15.55 15.35 15.55 15.8 15.3 -200 -1.29% 302,000 1,559,502 92.28 41.04 33,600 27,070
GMD 63.5 63.2 63.6 64 62.7 -300 -0.47% 906,500 26,954,491 1,594.94 14.78 185,520 63,300
GMH 8.65 8.65 8.65 8.65 8.65 0 0.00% 200 142,725 8.45 23.96 0 0
GSP 10.45 10.45 10.45 10.5 10.4 0 0.00% 9,500 641,413 37.95 6.93 0 0
GTA 9.4 0 0 0.00% - 92,402 5.47 - 0 0
GVR 28.25 28 28.35 28.7 27.65 -250 -0.88% 2,915,700 112,000,000 6,627.22 32.90 73,800 343,600
HAG 18.85 17.65 18.75 18.75 17.55 -1,200 -6.37% 48,094,500 22,369,597 1,323.64 - 583,900 3,497,800
HAH 67.5 66.3 67.7 68.4 65.1 -1,200 -1.78% 1,978,000 11,195,498 662.46 13.12 169,820 76,300
HAP 7.53 7.5 7.53 7.65 7.01 -30 -0.40% 241,000 832,067 49.23 8.19 0 4,710
HAR 4.09 4.06 4.09 4.1 4.01 -30 -0.73% 173,100 388,477 22.99 39.42 23,800 2,600
HAS 7.45 0 0 0.00% - 58,110 3.44 - 0 0
HAX 10.8 10.7 10.8 10.8 10.6 -100 -0.93% 311,100 1,149,605 68.02 9.20 0 7,600
HCD 7.79 7.79 7.64 7.79 7.6 0 0.00% 47,200 287,909 17.04 9.53 0 0
HCM 22.95 22.65 22.8 22.95 22.5 -300 -1.31% 8,048,400 24,461,019 1,447.40 13.84 44,400 512,640
HDB 30.45 31.3 30.5 31.5 30 +850 +2.79% 20,946,700 1,203,276,641 71,199.80 8.53 4,630,000 159,800
HDC 28.45 28 28.35 28.9 27.95 -450 -1.58% 2,400,600 4,993,939 295.50 64.52 182,700 252,140
HDG 32.8 32 32.6 33.25 32 -800 -2.44% 3,820,000 11,838,817 700.52 29.55 732,000 462,740
HHP 12.05 12.05 12 12.25 11.9 0 0.00% 1,179,100 1,042,980 61.71 61.17 32,100 85,100
HHS 14.85 14.1 14.85 14.85 14.1 -750 -5.05% 3,186,300 6,091,002 360.41 14.13 97,400 277,400
HHV 14.3 14.25 14.3 14.7 14.2 -50 -0.35% 6,847,800 7,088,420 419.43 13.90 483,000 104,800
HID 5.5 5.88 5.49 5.88 5.2 +380 +6.91% 1,374,400 451,327 26.71 82.82 4,000 5,100
HII 5.94 6.35 6.2 6.35 5.82 +410 +6.9% 1,906,800 467,760 27.68 151.19 8,900 10,700
HMC 11.75 11.8 11.6 11.8 11.55 +50 +0.43% 19,600 322,140 19.06 12.59 0 0
HNA 22 21.5 21.95 22 21.5 -500 -2.27% 14,800 5,057,493 299.26 18.74 0 0
HPG 27.5 27.6 27.5 28.35 27.45 +100 +0.36% 56,320,700 211,842,858 12,535.08 15.76 14,287,200 6,974,440
HPX 4.66 4.61 4.69 4.7 4.6 -50 -1.07% 942,800 1,402,217 82.97 24.78 0 178,600
HQC 3.1 3.08 3.13 3.15 3.08 -20 -0.65% 3,716,500 1,775,926 105.08 53.10 61,700 366,000
HRC 28.95 28.95 28.95 28.95 28.95 0 0.00% 400 874,482 51.74 14.24 0 0
HSG 17.3 17.3 17.35 17.75 17.1 0 0.00% 7,853,200 10,742,994 635.68 21.57 364,000 1,436,350
HSL 9.39 8.9 9.65 9.65 8.74 -490 -5.22% 1,771,100 343,250 20.31 50.86 18,800 29,100
HT1 16.2 16.15 16.25 16.4 16.15 -50 -0.31% 306,000 6,162,677 364.66 102.22 30,200 4,880
HTG 47.5 47.45 47.7 47.7 47.1 -50 -0.11% 23,000 1,708,328 101.08 7.15 0 0
HTI 24.4 24.35 24.45 24.55 24.35 -50 -0.20% 23,400 607,513 35.95 9.88 0 0
HTL 24.95 23.95 23.8 24.1 23.6 -1,000 -4.01% 11,900 287,400 17.01 12.42 1,100 0
HTN 9.34 9.13 9.34 9.34 9.13 -210 -2.25% 108,200 813,633 48.14 33.08 1,300 4,900
HTV 12.65 12.6 11.8 12.6 11.8 -50 -0.40% 900 165,110 9.77 18.00 0 0
HU1 6.5 6.5 6.52 6.52 6.5 0 0.00% 4,000 65,000 3.85 16.88 0 0
HUB 15.55 15.55 15.55 15.55 15.55 0 0.00% 3,700 470,277 27.83 6.55 0 0
HVH 13.5 13.5 13.5 13.55 13.4 0 0.00% 117,500 587,106 34.74 18.17 2,100 0
HVN 30.25 29.9 30.4 30.4 29.85 -350 -1.16% 781,100 66,210,386 3,917.77 - 2,000 135,500
HVX 2.62 2.67 2.62 2.69 2.62 +50 +1.91% 21,400 110,872 6.56 - 0 0
ICT 20.6 19.9 20.6 20.6 19.6 -700 -3.40% 63,500 640,482 37.90 20.60 0 0
IDI 7.71 7.5 7.84 7.84 7.46 -210 -2.72% 711,100 2,048,795 121.23 30.24 0 17,500
IJC 12.35 12.3 12.4 12.45 12.2 -50 -0.40% 2,668,100 4,646,305 274.93 13.21 589,500 115,500
ILB 25.9 26.6 25.75 26.6 25.75 +700 +2.7% 5,200 1,016,106 60.12 8.08 0 0
IMP 48.4 47.25 48.4 48.45 47 -1,150 -2.38% 152,600 7,276,923 430.59 24.46 100 127,700
ITC 15.4 15.05 15.4 15.45 14.85 -350 -2.27% 380,400 1,443,822 85.43 44.93 0 0
ITD 13.5 13.5 13.3 13.5 13.3 0 0.00% 3,400 353,333 20.91 7.33 0 0
JVC 7.3 7.23 7.3 7.34 7.18 -70 -0.96% 249,800 813,376 48.13 20.14 600 6,300
KBC 34.95 34.45 34.95 35.45 34.4 -500 -1.43% 3,145,900 32,443,451 1,919.73 69.18 167,200 371,100
KDC 52.6 52.7 52.5 52.7 52.1 +100 +0.19% 157,900 15,272,793 903.72 379.14 4,700 7,370
KDH 35.4 34.6 35.4 35.45 34.3 -800 -2.26% 4,310,900 38,828,636 2,297.55 43.25 452,200 1,127,250
KHG 7.72 7.57 7.71 7.72 7.45 -150 -1.94% 7,914,600 3,402,225 201.32 62.05 50,100 763,000
KHP 12.65 12.6 12.6 12.65 12.55 -50 -0.40% 13,300 760,747 45.01 13.17 0 0
KMR 3 3 2.99 3 2.96 0 0.00% 26,300 170,633 10.10 29.13 0 0
KOS 39.1 39.05 39.1 39.1 38.95 -50 -0.13% 386,000 8,453,596 500.21 394.44 8,700 9,200
KSB 18.9 19.15 18.8 19.3 18.8 +250 +1.32% 1,990,600 2,191,597 129.68 40.15 89,500 52,400
L10 25 25.35 25 25.35 25 +350 +1.4% 300 248,177 14.69 9.00 0 0
LAF 19 19.25 18.5 19.25 18.5 +250 +1.32% 800 293,139 17.35 7.53 0 0
LBM 38.1 37.5 38.1 38.15 37.5 -600 -1.57% 45,900 1,500,000 88.76 18.20 0 5,700
LCG 10.45 10.3 10.45 10.6 10.3 -150 -1.44% 1,353,900 1,988,836 117.68 17.08 16,700 139,300
LDG 4.95 4.8 4.98 4.98 4.75 -150 -3.03% 2,194,900 1,226,956 72.60 - 282,200 162,600
LGC 64 0 0 0.00% - 12,342,705 730.34 - 0 0
LGL 5.25 5.25 5.22 5.25 5.15 0 0.00% 160,800 270,360 16.00 - 0 0
LHG 31 30.65 31 31 30.4 -350 -1.13% 163,200 1,532,868 90.70 9.56 20,000 75,700
LIX 34.9 34.9 34.9 34.9 34 0 0.00% 38,700 2,261,520 133.82 12.50 1,100 400
LM8 13.8 0 0 0.00% - 129,564 7.67 - 0 0
LPB 49.55 49.5 49.6 49.65 48.55 -50 -0.10% 1,316,500 147,870,464 8,749.73 15.21 143,300 112,500
LSS 9.58 9.53 9.58 9.58 9.52 -50 -0.52% 267,500 817,118 48.35 7.04 0 0
MBB 23.7 23.5 23.75 23.8 23.4 -200 -0.84% 16,581,700 189,292,498 11,200.74 6.31 154,890 3,891,100
MCM 27 26.55 26.8 26.8 26.5 -450 -1.67% 49,600 2,920,500 172.81 14.76 0 1,000
MCP 27.8 28.2 27.6 28.4 27.3 +400 +1.44% 27,900 560,289 33.15 16.92 0 0
MDG 21 21 21 21 21 0 0.00% 7,500 216,820 12.83 54.55 0 0
MHC 12.35 12.6 12.65 12.7 12.35 +250 +2.02% 240,600 547,800 32.41 46.49 16,300 0
MIG 17.5 17.5 17.5 17.8 17.45 0 0.00% 398,800 3,525,084 208.58 13.51 6,700 8,000
MSB 12.3 12.15 12.3 12.35 12.15 -150 -1.22% 5,779,700 37,908,000 2,243.08 5.72 452,400 568,380
MSH 40.2 40.5 40.4 40.65 40.25 +300 +0.75% 720,800 4,557,101 269.65 7.36 251,000 74,550
MSN 79 78.8 79 79.6 78.5 -200 -0.25% 3,470,500 119,814,764 7,089.63 58.59 368,800 123,790
MWG 83 82.4 83 83.2 81.6 -600 -0.72% 6,064,700 121,824,837 7,208.57 32.36 693,000 1,971,210
NAB 14.5 14.55 14.5 14.65 14.35 +50 +0.34% 1,754,200 19,970,611 1,181.69 5.38 498,600 62,700
NAF 33.8 33.95 33.75 33.95 33.55 +150 +0.44% 254,200 240,500 14.23 16.25 4,000 29,840
NBB 19.85 19.4 19.85 19.85 19.4 -450 -2.27% 33,300 1,943,100 114.98 2,771.43 0 14,320
NCT 96.4 96 95.5 96.4 95.5 -400 -0.41% 24,500 2,511,910 148.63 10.46 1,100 8,200
NHA 20.95 20.7 21 21.1 20.55 -250 -1.19% 231,000 1,005,848 59.52 14.11 18,900 7,400
NHH 11.6 11.6 11.6 11.7 11.55 0 0.00% 76,200 1,310,382 77.54 9.83 0 0
NHT 10.4 0 0 0.00% - 249,638 14.77 - 0 0
NKG 17.25 17.2 17.25 17.65 16.8 -50 -0.29% 10,692,900 7,698,219 455.52 11.99 200,290 468,300
NLG 37.5 36.3 37.75 37.75 36 -1,200 -3.20% 3,329,800 13,978,234 827.11 28.25 19,500 893,890
NNC 53.9 53.6 53.8 53.8 52.3 -300 -0.56% 53,800 1,174,912 69.52 20.40 0 0
NO1 7.28 7.11 7.3 7.3 6.91 -170 -2.34% 206,900 170,640 10.10 9.47 0 100
NSC 78.7 0 0 0.00% - 1,383,114 81.84 - 0 0
NT2 24.1 24.2 24.1 24.3 23.95 +100 +0.41% 786,100 6,966,600 412.22 87.68 71,600 51,400
NTC 161.6 161.4 161.5 161.6 161.3 -200 -0.12% 4,000 3,873,597 229.21 13.24 0 0
NTL 18.2 17.95 18.2 18.3 17.95 -250 -1.37% 516,100 2,189,539 129.56 3.80 19,000 13,000
NVL 15.85 15.65 15.65 16.15 15.4 -200 -1.26% 20,151,200 32,045,093 1,896.16 - 3,656,100 1,491,310
NVT 7.72 8.25 7.78 8.25 7.78 +530 +6.87% 300 746,625 44.18 - 0 0
OCB 12.45 12.35 12.45 12.45 12.2 -100 -0.80% 2,463,600 30,452,496 1,801.92 9.67 77,960 7,710
OGC 3.82 3.76 3.82 3.83 3.75 -60 -1.57% 326,000 1,128,000 66.75 9.45 700 7,300
OPC 22 22 22 22 22 0 0.00% 200 1,409,120 83.38 15.48 0 200
ORS 14.45 14.1 14.45 14.55 13.95 -350 -2.42% 2,000,000 4,737,596 280.33 12.42 29,200 2,100
PAC 24 23.85 24.05 24.5 23.85 -150 -0.63% 278,300 1,662,520 98.37 9.73 9,300 21,500
PAN 28.8 28 29 29 28 -800 -2.78% 1,352,500 5,849,053 346.10 10.36 52,300 365,600
PC1 22.5 22.1 22.6 22.65 21.85 -400 -1.78% 2,186,700 7,903,891 467.69 18.78 394,240 1,029,400
PDN 94 94 94 94 94 0 0.00% 300 3,482,127 206.04 10.79 0 0
PDR 23 22.8 23 23.25 22.15 -200 -0.87% 8,482,000 22,339,654 1,321.87 123.91 576,160 182,090
PDV 12.45 12.85 13 13.35 12.7 +400 +3.21% 126,200 - - 3.13 0 0
PET 32.7 32.9 33.05 33.6 32.6 +200 +0.61% 1,311,500 3,511,158 207.76 24.76 0 1,700
PGC 13.65 13.65 13.5 13.65 13.4 0 0.00% 14,000 823,631 48.74 9.63 0 0
PGD 24.15 24.2 24.15 24.2 24.15 +50 +0.21% 1,300 2,395,735 141.76 10.23 0 0
PGI 19.7 0 0 0.00% - 2,184,667 129.27 - 0 0
PGV 19.9 19.8 20 20 19.6 -100 -0.50% 8,300 22,244,667 1,316.25 - 300 0
PHC 5.06 5.02 5.05 5.08 4.99 -40 -0.79% 52,600 254,423 15.05 52.29 0 0
PHR 56.5 56.4 56.6 57.5 56.3 -100 -0.18% 121,900 7,642,155 452.20 18.11 10,000 2,200
PIT 6.5 6.5 6.45 6.5 6.45 0 0.00% 300 92,366 5.47 32.34 0 0
PJT 9.1 0 0 0.00% - 226,433 13.40 - 0 0
PLP 5.95 5.9 5.92 5.95 5.86 -50 -0.84% 31,000 412,999 24.44 46.83 0 0
PLX 34.55 34.7 34.55 34.85 34.4 +150 +0.43% 1,997,700 44,089,551 2,608.85 19.64 203,200 791,080
PMG 7.75 7.54 7.25 7.54 7.25 -210 -2.71% 14,100 349,376 20.67 14.09 0 0
PNC 24.6 24.6 24.6 24.6 24.6 0 0.00% 100 265,664 15.72 26.00 0 0
PNJ 89.4 89.3 89.4 89.6 89.1 -100 -0.11% 153,600 30,464,615 1,802.64 15.63 0 5,800
POW 15.1 14.9 15.05 15.15 14.85 -200 -1.32% 4,885,800 34,893,887 2,064.73 31.37 368,540 112,600
PPC 10.1 10 10.1 10.15 10 -100 -0.99% 337,600 3,206,131 189.71 7.51 300 0
PTB 50.4 50.4 50.1 50.8 49.9 0 0.00% 115,100 3,373,696 199.63 9.15 4,000 1,300
PTC 7.54 7.55 7.55 7.55 7.38 +10 +0.13% 4,300 243,047 14.38 12.56 0 0
PTL 3.09 3.09 3.1 3.1 3.03 0 0.00% 57,500 309,000 18.28 - 0 0
PVD 26.15 26.05 26.15 26.9 26 -100 -0.38% 7,369,300 14,480,674 856.84 26.05 452,850 511,100
PVP 14.3 14.25 14.35 14.4 14.2 -50 -0.35% 42,500 1,477,760 87.44 7.59 0 0
PVT 18.55 18.35 18.55 18.65 18.3 -200 -1.08% 3,812,400 8,623,238 510.25 6.37 247,100 433,100
QCG 13.9 13.8 14 14.3 13.7 -100 -0.72% 404,900 3,796,782 224.66 45.70 24,900 23,900
QNP 31 30.95 30.95 30.95 30.1 -50 -0.16% 1,400 1,250,688 74.01 9.76 0 0
RAL 93.8 93 93.7 93.7 93 -800 -0.85% 600 2,189,910 129.58 3.69 0 0
REE 67.4 68 67.4 68.7 67.3 +600 +0.89% 1,117,000 36,832,753 2,179.45 16.05 0 0
RYG 11 10.8 10.9 11 10.5 -200 -1.82% 59,500 486,000 28.76 7.20 0 1,000
S4A 34.05 0 0 0.00% - 1,436,910 85.02 - 0 0
SAB 47.2 47 47.2 47.2 46.9 -200 -0.42% 665,000 60,280,431 3,566.89 14.28 217,920 15,440
SAM 8.08 7.9 7.95 7.99 7.88 -180 -2.23% 290,600 3,001,692 177.61 35.91 100 53,500
SAV 13.8 14.15 13.8 14.75 13.8 +350 +2.54% 6,900 350,838 20.76 6.07 0 0
SBA 28.95 28.5 28.6 28.6 28.3 -450 -1.55% 6,800 1,723,915 102.01 15.18 0 0
SBG 14.65 14.45 14.65 14.75 14.35 -200 -1.37% 231,000 722,499 42.75 13.39 23,900 11,100
SBT 25.4 25.35 25.4 25.45 25.15 -50 -0.20% 824,900 21,196,564 1,254.23 30.47 17,700 55,900
SBV 7.97 7.9 7.9 7.9 7.9 -70 -0.88% 600 215,859 12.77 - 0 0
SC5 16.3 16.75 16.65 16.75 16.65 +450 +2.76% 300 250,974 14.85 6.78 0 0
SCR 8.77 8.63 8.77 8.79 8.51 -140 -1.60% 1,831,100 3,716,035 219.88 1,232.86 118,200 52,520
SCS 56.2 56.4 56.5 57.8 55.8 +200 +0.36% 489,900 5,757,142 340.66 8.61 12,400 260,900
SFC 21.45 22.95 21.85 22.95 21.85 +1,500 +6.99% 1,800 259,139 15.33 15.23 0 0
SFG 10.45 10.45 10.15 10.45 10 0 0.00% 2,600 500,527 29.62 19.50 0 0
SFI 26.1 25.6 26.2 26.2 25.6 -500 -1.92% 800 622,388 36.83 7.43 0 0
SGN 61.2 61.1 61.2 61.2 60.8 -100 -0.16% 12,300 2,046,764 121.11 8.40 700 400
SGR 20.55 20.35 20.55 20.55 20.3 -200 -0.97% 173,000 1,421,956 84.14 20.62 0 19,900
SGT 16.65 16.2 16.2 16.8 16.2 -450 -2.70% 11,000 2,397,652 141.87 18.43 0 0
SHA 4.08 4.08 4.08 4.1 4.03 0 0.00% 16,100 136,462 8.07 10.10 0 1,500
SHB 16.5 16.45 16.45 16.6 16.35 -50 -0.30% 59,460,500 75,566,428 4,471.39 7.13 1,809,000 301,560
SHI 14.4 14.45 14.4 14.45 14.35 +50 +0.35% 443,200 2,455,771 145.31 30.36 2,500 100
SHP 35 35 35 35 35 0 0.00% 1,800 3,542,222 209.60 12.40 0 0
SIP 58.7 57.8 58.8 58.8 57.6 -900 -1.53% 280,300 13,994,128 828.05 11.25 10,300 81,900
SJD 14.15 14.15 14.15 14.15 14.1 0 0.00% 33,600 976,330 57.77 6.85 15,000 10,000
SJS 61.1 60.3 61 61.8 60.3 -800 -1.31% 22,500 17,937,732 1,061.40 25.58 1,100 0
SKG 10.25 10.15 10.2 10.25 9.93 -100 -0.98% 81,100 674,952 39.94 19.86 2,100 2,700
SMA 9.5 0 0 0.00% - 193,352 11.44 - 0 0
SMB 40.35 40.35 40.15 40.35 39.95 0 0.00% 31,500 1,204,312 71.26 7.80 0 200
SMC 13.6 13.6 13.6 13.8 13.3 0 0.00% 246,600 1,001,053 59.23 34.26 3,600 5,100
SPM 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 1,600 147,339 8.72 31.94 0 400
SRC 51.8 49.95 51.5 51.8 49.9 -1,850 -3.57% 800 1,401,765 82.94 9.24 0 0
SRF 7.6 7.56 7.54 7.57 7.39 -40 -0.53% 4,600 255,428 15.11 145.38 0 0
SSB 17.35 17.2 17.35 17.35 17 -150 -0.86% 3,170,900 48,934,000 2,895.50 10.44 80,400 63,520
SSC 32 0 0 0.00% - 424,697 25.13 - 0 0
SSI 35.55 34.65 35.4 35.45 34.35 -900 -2.53% 23,268,600 71,930,448 4,256.24 22.30 784,150 873,260
ST8 5.55 5.56 5.58 5.58 5.51 +10 +0.18% 138,800 143,008 8.46 6.46 0 0
STB 49.5 49.5 49.45 50.3 49.05 0 0.00% 9,515,600 93,318,178 5,521.79 9.25 558,700 1,856,100
STG 32.7 34.9 34.9 34.9 34.9 +2,200 +6.73% 100 3,429,042 202.90 17.81 0 0
STK 16.95 16.95 16.95 16.95 16.8 0 0.00% 28,400 1,637,996 96.92 130.38 0 0
SVC 26.65 26 27.7 27.7 26 -650 -2.44% 3,500 1,732,122 102.49 17.39 0 0
SVD 6.18 6.15 6 6.15 6 -30 -0.49% 1,400 169,776 10.05 12.50 0 0
SVI 47.2 0 0 0.00% - 605,691 35.84 - 0 0
SVT 10.6 10.75 10.7 10.75 10.7 +150 +1.42% 600 186,093 11.01 6.75 0 0
SZC 32.45 32.1 32.45 32.75 32 -350 -1.08% 566,200 5,777,546 341.87 19.86 48,600 55,880
SZL 45.15 45.15 45.2 45.35 45.15 0 0.00% 8,500 1,234,606 73.05 14.76 0 0
TAL 44.3 44.3 44.3 45 43.9 0 0.00% 128,800 13,814,955 817.45 20.63 9,900 5,400
TBC 37.8 37.8 37.8 37.8 37.8 0 0.00% 100 2,400,300 142.03 13.48 0 0
TCB 35.35 34.8 35.4 35.4 34.75 -550 -1.56% 6,830,700 246,601,166 14,591.78 11.41 1,181,210 579,900
TCD 1.89 0 0 0.00% - 634,701 37.56 - 0 0
TCH 21.75 21.75 21.75 21.75 21.1 0 0.00% 4,481,600 14,533,695 859.98 16.99 842,800 172,400
TCI 10.1 10.1 10.1 10.2 10 0 0.00% 162,200 1,167,772 69.10 20.57 0 2,900
TCL 34.65 34.75 34.65 34.75 34.4 +100 +0.29% 13,700 1,048,006 62.01 8.54 100 900
TCM 29 28.75 29.05 29.2 28.6 -250 -0.86% 1,064,800 3,221,114 190.60 11.28 2,100 74,090
TCO 9.95 9.95 9.93 9.95 9.81 0 0.00% 172,100 311,640 18.44 14.65 0 0
TCR 2.82 2.94 2.89 3.01 2.83 +120 +4.26% 10,100 30,475 1.80 - 0 0
TCT 19.95 0 0 0.00% - 255,121 15.10 - 0 0
TCX 45.4 45 45.3 45.35 44.5 -400 -0.88% 1,863,800 93,607,111 5,538.88 5.16 1,063,600 677,300
TDC 12.05 12 12 12.2 11.95 -50 -0.41% 162,800 1,200,000 71.01 2.89 11,500 300
TDG 3.14 3.15 3.17 3.17 3.08 +10 +0.32% 39,200 76,265 4.51 11.13 0 0
TDH 4.8 4.76 4.84 4.84 4.76 -40 -0.83% 38,600 536,227 31.73 - 0 0
TDM 58.5 58.5 58.5 58.5 58.5 0 0.00% 11,000 6,435,000 380.77 33.60 0 0
TDP 28.8 28.8 28.5 28.8 28.5 0 0.00% 66,200 2,540,801 150.34 26.49 0 0
TDW 50.9 0 0 0.00% - 432,650 25.60 - 0 0
TEG 6.38 6.54 6.38 6.54 6.38 +160 +2.51% 1,500 790,075 46.75 155.71 0 0
THG 48.1 48.2 48.7 48.7 48 +100 +0.21% 32,900 1,500,462 88.78 9.38 100 2,100
TIP 18.65 18.5 18.65 18.7 18.45 -150 -0.80% 28,700 1,202,645 71.16 6.59 0 1,300
TIX 47.5 0 0 0.00% - 1,425,000 84.32 - 0 0
TLD 8.17 8.13 8.17 8.19 8.1 -40 -0.49% 185,100 632,037 37.40 44.92 1,500 100
TLG 53 53 53 53.4 52.7 0 0.00% 101,300 4,650,939 275.20 11.03 3,700 5,900
TLH 5.3 5.27 5.22 5.35 5.22 -30 -0.57% 220,500 591,926 35.03 - 3,500 5,910
TMP 61 60 60.1 60.1 60 -1,000 -1.64% 200 4,200,000 248.52 11.99 0 0
TMS 41 41 40.5 41 40.5 0 0.00% 900 6,942,790 410.82 34.28 0 0
TMT 10.35 11.05 10.35 11.05 10.35 +700 +6.76% 40,400 407,502 24.11 - 0 1,200
TN1 14.95 14.6 14.4 14.65 14.4 -350 -2.34% 5,100 877,394 51.92 15.67 0 0
TNC 30 28.15 28 30 28 -1,850 -6.17% 700 541,888 32.06 18.22 0 0
TNH 12.35 12.3 12.4 12.5 12.2 -50 -0.40% 206,700 20,393,393 1,206.71 35.55 200 3,510
TNI 6.05 5.99 6.04 6.04 5.81 -60 -0.99% 105,900 314,475 18.61 - 500 4,100
TNT 8.3 8.38 8.3 8.4 8.06 +80 +0.96% 100,000 427,380 25.29 1,197.14 0 800
TPB 17.6 17.15 17.6 17.6 17.15 -450 -2.56% 4,219,000 45,309,549 2,681.04 7.46 66,600 129,100
TPC 12.1 12.1 12.1 12.1 12.1 0 0.00% 2,200 272,455 16.12 22.87 0 0
TRA 67 67.8 66.8 68.3 66.5 +800 +1.19% 2,000 2,810,347 166.29 13.59 0 0
TRC 75.4 76.4 76 78 75.8 +1,000 +1.33% 89,300 2,225,150 131.67 10.06 3,700 0
TSC 3.09 3.07 3.1 3.14 3.01 -20 -0.65% 385,000 604,357 35.76 614.00 0 0
TTA 11.45 11.4 11.45 11.5 11.4 -50 -0.44% 66,400 1,938,657 114.71 9.84 600 0
TTE 36.5 0 0 0.00% - 1,039,900 61.53 - 0 0
TTF 2.89 2.9 2.89 2.91 2.87 +10 +0.35% 338,100 1,192,474 70.56 193.33 18,800 0
TV2 36.55 35.5 36.15 36.5 35.5 -1,050 -2.87% 210,600 2,397,179 141.84 37.06 800 110,600
TVB 8.9 8.89 8.85 9 8.72 -10 -0.11% 33,000 996,542 58.97 7.90 0 0
TVS 16.9 16.85 16.75 16.9 16.7 -50 -0.30% 27,400 2,813,870 166.50 10.01 0 100
TVT 17.4 16.8 16.8 16.8 16.8 -600 -3.45% 100 352,800 20.88 15.29 0 0
TYA 18.75 18.65 18.7 18.7 18.65 -100 -0.53% 800 114,239 6.76 7.60 500 0
UIC 53.5 53 53.5 53.5 53 -500 -0.93% 1,000 440,324 26.05 7.53 0 0
VAB 11.15 11.1 11.1 11.15 11.05 -50 -0.45% 315,800 9,061,603 536.19 6.91 0 0
VAF 18.95 18.2 18.2 18.2 18.2 -750 -3.96% 100 685,509 40.56 11.26 0 0
VCA 8.94 0 0 0.00% - 135,775 8.03 - 0 0
VCB 59.9 59.4 59.9 60.1 59.3 -500 -0.83% 2,896,200 496,327,101 29,368.47 10.66 312,440 975,880
VCF 293 289.3 292.5 293 289 -3,700 -1.26% 800 7,689,344 454.99 17.22 0 0
VCG 24.5 24.5 24.45 24.85 24.35 0 0.00% 4,369,100 15,838,474 937.19 15.83 475,900 353,370
VCI 36.4 35.8 36.4 36.45 35.65 -600 -1.65% 9,146,500 25,869,080 1,530.71 23.25 526,300 2,004,600
VDP 48.85 45.7 48.3 48.3 45.7 -3,150 -6.45% 2,200 1,009,211 59.72 14.05 0 0
VDS 19.15 18.6 19.15 19.2 18.45 -550 -2.87% 1,016,000 5,059,200 299.36 15.30 37,300 104,100
VFG 55.1 54.5 55 55 54.5 -600 -1.09% 1,800 2,273,337 134.52 5.37 0 0
VGC 46.8 45.85 47 47 45.6 -950 -2.03% 1,204,300 20,556,848 1,216.38 18.61 53,930 471,500
VHC 60.7 58.3 60.7 60.7 58 -2,400 -3.95% 2,337,300 13,085,619 774.30 10.65 337,460 228,020
VHM 97 96.9 96.9 96.9 95.3 -100 -0.10% 3,741,200 398,008,223 23,550.78 13.19 411,300 863,100
VIB 18.7 18.7 18.7 19.1 18.65 0 0.00% 8,736,500 63,654,907 3,766.56 7.84 0 0
VIC 220 220.5 220 225 219 +500 +0.23% 2,328,900 849,589,920 50,271.59 72.41 258,200 235,800
VID 5.18 5.18 5.03 5.18 5 0 0.00% 14,000 211,531 12.52 30.47 0 7,000
VIP 12.85 12.85 12.85 13 12.6 0 0.00% 245,600 879,852 52.06 11.77 2,200 95,000
VIX 26 25 25.95 26 24.55 -1,000 -3.85% 42,804,700 38,285,746 2,265.43 36.93 460,500 993,300
VJC 179.1 178 178.7 179.1 176.1 -1,100 -0.61% 1,811,700 96,406,817 5,704.55 68.70 58,100 22,200
VMD 16.3 16.8 17.15 17.8 16.7 +500 +3.07% 56,500 259,397 15.35 11.59 0 600
VND 20.15 19.4 20.15 20.2 19.4 -750 -3.72% 24,710,400 29,532,618 1,747.49 17.18 19,300 7,260,500
VNE 6.27 6.17 6.27 6.27 6.12 -100 -1.59% 80,500 506,281 29.96 - 0 3,700
VNG 7.22 7.15 7.2 7.2 7.15 -70 -0.97% 1,600 695,528 41.16 286.00 0 0
VNL 23 22.55 23 23 22.55 -450 -1.96% 6,000 318,868 18.87 7.16 0 500
VNM 60.7 60.9 60.7 61.9 60.5 +200 +0.33% 4,458,500 127,278,287 7,531.26 15.14 1,855,350 1,309,430
VNS 9.15 9.08 9.15 9.15 9.08 -70 -0.77% 37,400 616,161 36.46 7.39 0 0
VOS 13.2 13 13.2 13.3 12.9 -200 -1.52% 563,500 1,820,000 107.69 5.43 3,100 75,500
VPB 28.8 28.1 28.7 28.75 28.1 -700 -2.43% 16,825,600 222,943,253 13,191.91 14.13 1,678,400 3,211,760
VPD 26 25.8 25.85 26.1 25.8 -200 -0.77% 4,500 2,750,012 162.72 12.96 0 0
VPG 6.38 6.45 6.4 6.55 6.38 +70 +1.1% 218,400 570,282 33.74 6.08 17,000 0
VPH 4.94 4.97 4.9 4.99 4.9 +30 +0.61% 327,700 473,928 28.04 3.66 0 200
VPI 54.3 54.3 54 54.3 54 0 0.00% 1,777,100 17,378,692 1,028.32 48.83 0 66,500
VPL 72 72 72.2 72.2 71.8 0 0.00% 24,300 129,117,627 7,640.10 47.62 0 1,300
VPS 9.7 9.64 9.7 9.88 9.64 -60 -0.62% 13,200 235,802 13.95 9.85 0 0
VRC 13.8 13.5 13.15 13.5 13.1 -300 -2.17% 1,200 675,000 39.94 675.00 0 0
VRE 32.35 31.6 32.3 32.3 31.55 -750 -2.32% 6,884,500 71,805,262 4,248.83 17.53 454,700 795,400
VSC 23.05 22.4 23.2 23.3 22.05 -650 -2.82% 9,620,500 8,385,896 496.21 16.08 571,900 852,800
VSH 44.75 44.5 44.75 44.75 44.4 -250 -0.56% 4,600 10,512,735 622.06 23.45 0 2,000
VSI 20 0 0 0.00% - 264,000 15.62 - 0 0
VTB 16.05 16.2 16 16.2 15.5 +150 +0.93% 27,000 175,033 10.36 15.17 0 0
VTO 11.8 11.75 11.75 11.8 11.7 -50 -0.42% 69,200 938,433 55.53 10.44 5,200 3,400
VTP 108.8 107 109 109.8 105.2 -1,800 -1.65% 424,500 13,030,785 771.05 45.15 300 22,900
YBM 14.25 0 0 0.00% - 203,773 12.06 - 0 0
YEG 12.2 12 12.2 12.2 11.95 -200 -1.64% 687,000 2,301,624 136.19 13.07 4,200 64,300
CAV - - - - - - - - - - - - - - - - -
合計 8,293,833,481 490,759.38 57,206,320 73,345,350
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