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

2025/03/28 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 1,317.46
-6.35/-0.48%
売買高 601,640,300 株
（前日比 +15.29%）
売買高（相対取引を含む） 704,678,936 株
（前日比 +11.87%）
値上がり銘柄数 108
値下がり銘柄数 200
変わらず銘柄数 106
総銘柄数 414
売買代金 14,307,425 百万VND
（前日比 +12.62%）
売買代金（相対取引を含む） 17,049,866 百万VND
（前日比 +6.25%）
前日終値 1323.81 (03/27) 
始値 1324.42
高値  1325.34
安値 1315.72 
年初来高値 1,336.26 (03/17) 
年初来安値 1229.07 (01/14) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 62,460,710 62,678,470 -217,760
VN30 1,373.93 -6.33 -0.46% VN100 1,353.66 -7.11 -0.52% VNFIN Lead 2,264.47 -3.36 -0.15%
VNMID 1,939.09 -11.85 -0.61% VNALL 1,359.61 -6.79 -0.5% VNFIN Select 2,372.26 -3.75 -0.16%
VNSML 1,463.40 -1.63 -0.11% VN Diamond 2,188.21 -21.73 -0.98% VNX Allshare 2,162.41 -10.28 -0.47%
産業トレンド
-0.07 -0.04 -0.28 +0.04 -0.60 -1.99
-0.40 -0.14 -0.30 -0.53 -0.08 - -
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（2025/03/28 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 8.42 8.43 8.44 8.51 8.42 +10 +0.12% 1,494,000 3,222,574 205.26 11.14 43,700 65,300
AAM 6.87 7 6.88 7 6.88 +130 +1.89% 22,200 73,158 4.66 - 200 0
AAT 3.24 3.24 3.19 3.24 3.19 0 0.00% 76,800 229,454 14.61 - 0 0
ABR 12.6 12.75 12.75 12.75 12.75 +150 +1.19% 100 255,000 16.24 8.23 0 0
ABS 4.23 4.31 4.22 4.46 4.21 +80 +1.89% 211,300 344,800 21.96 43.98 0 0
ABT 45.9 45.3 45.85 45.85 45.3 -600 -1.31% 2,200 533,510 33.98 9.24 500 0
ACB 26 25.95 26 26.05 25.85 -50 -0.19% 9,728,600 115,909,773 7,382.79 7.07 550,800 550,800
ACC 14.7 14.7 14.55 14.75 14.5 0 0.00% 18,700 1,543,500 98.31 22.21 0 0
ACG 39.8 39.8 39.6 39.8 39.4 0 0.00% 9,800 6,001,360 382.25 13.74 0 0
ACL 11 11 11.05 11.1 10.75 0 0.00% 4,000 551,749 35.14 56.12 0 0
ADG 10.3 10.25 10.2 10.7 10.2 -50 -0.49% 2,200 219,150 13.96 10.92 0 0
ADP 29.75 30 29.5 30 29.5 +250 +0.84% 8,200 691,196 44.03 11.73 0 0
ADS 9.22 9.59 9.25 9.68 9.25 +370 +4.01% 367,500 732,625 46.66 8.56 0 0
AGG 16.65 16.5 16.65 16.65 16.45 -150 -0.90% 279,200 2,681,713 170.81 11.77 8,700 3,500
AGM 2.79 2.8 2.8 2.81 2.77 +10 +0.36% 115,400 50,960 3.25 - 0 0
AGR 17.8 17.85 17.9 18.2 17.55 +50 +0.28% 1,152,400 3,844,734 244.89 26.29 4,900 6,700
ANV 16.6 16.4 16.4 16.6 16.4 -200 -1.20% 646,100 4,366,594 278.13 55.97 300 3,200
APG 10.55 10.45 10.55 10.55 10.4 -100 -0.95% 175,800 2,336,849 148.84 12.84 6,700 0
APH 6.93 6.9 6.93 6.97 6.9 -30 -0.43% 271,900 1,682,801 107.18 49.29 0 31,400
ASG 16.95 17.9 16.9 17.9 16.5 +950 +5.6% 35,500 1,625,046 103.51 337.74 500 0
ASM 8.02 7.93 8 8.05 7.93 -90 -1.12% 524,700 2,935,514 186.98 13.67 300 8,200
ASP 4.99 5 4.99 5 4.98 +10 +0.2% 50,200 186,698 11.89 - 0 0
AST 55.1 54.8 55.1 55.2 54.8 -300 -0.54% 19,400 2,466,000 157.07 22.16 0 0
BAF 33.1 32.8 33.2 33.2 32.6 -300 -0.91% 2,299,400 7,839,910 499.36 178.26 8,400 147,000
BBC 55.4 55.4 55.4 55.4 55.4 0 0.00% 300 1,038,899 66.17 11.37 0 0
BCE 10.3 10.3 10.3 10.3 10.25 0 0.00% 36,700 360,500 22.96 468.18 0 0
BCG 3.92 3.91 3.93 3.94 3.91 -10 -0.26% 8,137,300 3,441,624 219.21 35.23 10,900 761,400
BCM 77.4 77.6 77.7 79.4 77.6 +200 +0.26% 588,100 80,316,000 5,115.67 35.48 69,100 116,690
BFC 40.85 40.95 41.25 41.5 40.85 +100 +0.24% 275,400 2,341,029 149.11 17.54 42,800 18,700
BHN 36.55 36.55 36.6 36.6 36.55 0 0.00% 1,400 8,472,290 539.64 25.63 0 0
BIC 34.8 34.8 34.8 34.95 34.7 0 0.00% 16,000 4,081,236 259.95 11.11 0 900
BID 39.1 39.1 39.15 39.25 39.05 0 0.00% 1,401,500 274,535,251 17,486.32 11.80 112,100 234,580
BKG 3.08 3.07 3.07 3.08 3.05 -10 -0.32% 36,600 219,840 14.00 19.81 0 0
BMC 22.5 22 22.5 22.5 21.8 -500 -2.22% 147,000 272,638 17.37 11.26 400 7,400
BMI 21.35 21.25 21.35 21.5 21.25 -100 -0.47% 145,200 2,818,660 179.53 8.23 200 1,400
BMP 119 123.4 119.7 125.5 119.5 +4,400 +3.7% 437,100 10,101,640 643.42 9.70 72,600 17,800
BRC 14.35 14.3 14.3 14.3 14.3 -50 -0.35% 200 176,962 11.27 9.11 0 0
BSI 56.3 59 56.3 59.3 56.1 +2,700 +4.8% 1,983,800 13,160,581 838.25 28.03 185,390 71,500
BSR 19.55 19.2 19.5 19.65 19.2 -350 -1.79% 2,373,700 - - - 0 0
BTP 12.2 12.25 12.2 12.25 12.15 +50 +0.41% 3,300 740,949 47.19 10.32 0 0
BTT 38.6 39 39 39 39 +400 +1.04% 500 526,500 33.54 10.64 0 0
BVH 53.2 53.5 53.2 54.2 52.9 +300 +0.56% 464,100 39,714,268 2,529.57 22.25 2,700 46,500
BWE 44.65 44.05 44.6 44.6 44 -600 -1.34% 235,600 9,687,857 617.06 18.27 8,900 52,600
C32 19.8 19.8 19.8 19.8 19 0 0.00% 10,300 297,597 18.96 - 0 0
C47 6.95 6.75 6.85 6.9 6.7 -200 -2.88% 23,700 245,310 15.62 13.92 0 0
CAV 69.3 0 0 0.00% - 3,984,017 253.76 - 0 0
CCI 21.85 21.85 0 0.00% - 383,273 24.41 17.88 0 0
CCL 7.73 7.65 7.73 7.73 7.61 -80 -1.03% 277,200 455,798 29.03 - 0 10,900
CDC 16 17.1 17.1 17.1 16.4 +1,100 +6.88% 119,500 376,007 23.95 43.96 200 3,300
CHP 35.35 35 35.35 35.35 35 -350 -0.99% 12,700 5,141,943 327.51 15.26 0 0
CIG 8.3 8.41 8.33 8.48 8.32 +110 +1.33% 434,200 429,246 27.34 - 0 0
CII 13.95 13.8 14 14 13.8 -150 -1.08% 6,543,400 4,412,583 281.06 23.67 300 23,800
CKG 19.4 19.25 19.4 19.4 19 -150 -0.77% 25,000 1,833,743 116.80 12.77 0 0
CLC 51.5 51 51.5 51.5 51 -500 -0.97% 1,600 1,336,587 85.13 10.58 200 0
CLL 35.7 35.55 35.65 35.7 35.55 -150 -0.42% 9,000 1,208,700 76.99 13.11 0 6,900
CLW 46 46 0 0.00% - 598,000 38.09 21.95 0 0
CMG 39.95 39.3 39.95 39.95 39.3 -650 -1.63% 257,400 8,304,122 528.92 26.01 10,000 17,500
CMV 8.6 8.22 8.22 8.22 8.22 -380 -4.42% 100 149,241 9.51 9.95 0 0
CMX 8.1 8.07 8.1 8.11 8.03 -30 -0.37% 107,600 822,325 52.38 16.85 0 0
CNG 31.5 31.45 31.9 31.9 31.3 -50 -0.16% 64,300 1,103,873 70.31 11.32 0 4,100
COM 30.9 30.9 30.9 30.9 30.9 0 0.00% 1,200 436,327 27.79 12.66 0 0
CRC 7.54 7.42 7.68 7.68 7.4 -120 -1.59% 478,700 445,200 28.36 7.72 0 0
CRE 6.91 6.82 6.91 6.91 6.8 -90 -1.30% 74,400 3,162,287 201.42 1,705.00 100 0
CSM 14.5 14.3 14.5 14.7 14 -200 -1.38% 709,100 1,481,841 94.38 37.24 13,100 145,800
CSV 40.5 40.15 40.5 40.8 40.1 -350 -0.86% 839,400 4,436,571 282.58 9.64 0 20,600
CTD 86.8 84.6 87.5 87.5 84.6 -2,200 -2.53% 1,018,600 8,454,079 538.48 25.48 22,580 37,600
CTF 19.9 20.2 19.9 20.2 19.85 +300 +1.51% 274,500 1,932,208 123.07 39.07 34,700 0
CTG 41.6 41.35 41.5 41.55 41.15 -250 -0.60% 4,092,900 222,049,159 14,143.26 8.76 859,810 231,000
CTI 21.25 21.4 21.3 21.7 21.25 +150 +0.71% 1,280,500 1,172,720 74.70 15.91 174,100 20,400
CTR 103.5 102.1 104 104.3 102 -1,400 -1.35% 204,900 11,678,798 743.87 22.64 1,900 1,600
CTS 38.7 39 38.65 39.55 38.5 +300 +0.78% 1,102,500 5,800,794 369.48 30.95 31,900 14,300
CVT 27.5 27.5 27.4 27.5 26.5 0 0.00% 3,900 1,008,999 64.27 24.84 0 0
D2D 42.1 42.4 42 42.95 42 +300 +0.71% 92,800 1,283,013 81.72 56.84 5,400 0
DAH 3.43 3.43 3.4 3.44 3.38 0 0.00% 126,300 288,806 18.40 76.22 0 0
DAT 7.88 7.88 0 0.00% - 545,519 34.75 6.58 0 0
DBC 29.6 29.8 29.8 29.95 29.4 +200 +0.68% 4,291,200 9,973,141 635.23 289.32 243,400 1,666,770
DBD 55.5 54.9 55.5 55.7 54.4 -600 -1.08% 155,700 5,136,102 327.14 17.76 2,300 100
DBT 11.95 11.95 12 12 11.95 0 0.00% 700 245,341 15.63 13.38 0 0
DC4 14 13.7 14 14.2 13.65 -300 -2.14% 492,400 1,186,747 75.59 6.70 47,500 59,200
DCL 23.9 24.05 23.8 24.2 23.5 +150 +0.63% 1,091,600 1,756,637 111.89 28.46 0 0
DCM 33.75 33.65 33.8 34.2 33.65 -100 -0.30% 1,468,900 17,814,310 1,134.67 14.06 4,800 195,220
DGC 105.1 102.9 105.1 105.1 102.5 -2,200 -2.09% 1,545,500 39,079,199 2,489.12 13.92 104,420 538,960
DGW 38.7 38 38.8 38.8 37.9 -700 -1.81% 1,513,500 8,328,411 530.47 17.58 13,000 151,430
DHA 39.2 39 39.2 39.55 39 -200 -0.51% 14,100 574,317 36.58 6.60 0 340
DHC 32.3 32.25 32.25 32.5 32.2 -50 -0.15% 71,000 2,595,901 165.34 8.56 2,500 2,000
DHG 100 100 101.2 101.2 100 0 0.00% 3,200 13,074,607 832.78 17.35 100 400
DHM 7.36 7.33 7.32 7.35 7.1 -30 -0.41% 10,700 253,147 16.12 38.58 0 0
DIG 19.75 19.8 19.9 20.1 19.6 +50 +0.25% 9,041,900 12,075,070 769.11 101.54 123,000 29,800
DLG 2.06 2.2 2.07 2.2 2.07 +140 +6.8% 9,461,500 658,481 41.94 - 285,400 160,700
DMC 68 68 68.1 68.2 67 0 0.00% 2,100 2,361,468 150.41 15.15 0 100
DPG 51 52.6 51.3 53.4 51.1 +1,600 +3.14% 1,861,400 3,313,777 211.07 16.32 99,100 71,000
DPM 35.25 35.35 35.7 36.1 35.35 +100 +0.28% 2,503,600 13,833,666 881.13 34.32 800 555,000
DPR 52.5 52.3 52.5 52.9 51.5 -200 -0.38% 682,000 4,544,134 289.44 12.55 124,000 56,100
DQC 10.85 10.6 10.85 10.85 10.6 -250 -2.30% 6,600 292,115 18.61 - 0 0
DRC 26.5 26.95 26.5 27.15 26.45 +450 +1.7% 671,100 3,201,461 203.91 12.99 9,500 51,500
DRH 1.9 1.9 0 0.00% - 235,045 14.97 1,900.00 0 0
DRL 58 58 58 58.1 58 0 0.00% 2,400 551,000 35.10 10.10 0 0
DSC 16.4 16.15 16.15 16.35 16.15 -250 -1.52% 62,500 3,308,149 210.71 19.84 0 0
DSE 24.6 24.4 24.6 24.7 24.3 -200 -0.81% 402,700 8,052,000 512.87 31.98 24,800 61,400
DSN 49.95 50 50.5 50.5 50 +50 +0.1% 1,800 604,150 38.48 6.31 0 100
DTA 5.07 5.2 5.07 5.28 4.95 +130 +2.56% 43,600 93,911 5.98 70.27 0 0
DTL 10.15 10.15 10.2 10.2 10.15 0 0.00% 600 615,404 39.20 - 0 0
DTT 14.9 15 13.9 15 13.9 +100 +0.67% 1,600 122,277 7.79 14.38 0 0
DVP 82.9 82.1 81.4 83.7 81.4 -800 -0.97% 3,600 3,284,000 209.17 9.93 0 300
DXG 16.4 16.1 16.4 16.5 16.1 -300 -1.83% 8,217,300 14,020,685 893.04 58.97 326,700 749,300
DXS 7.2 7.08 7.19 7.19 7.05 -120 -1.67% 1,192,600 4,100,050 261.15 - 98,100 222,400
DXV 3.8 4.03 4.06 4.06 4 +230 +6.05% 500 39,897 2.54 - 0 0
E1VFVN30 24.15 24.15 24.15 24.15 23.93 0 0.00% 152,100 - - - 1,500 61,500
EIB 19.45 19.5 19.4 19.65 19.25 +50 +0.26% 5,999,700 36,323,052 2,313.57 15.68 708,500 967,670
ELC 24.8 24.45 24.9 24.9 24.35 -350 -1.41% 209,300 2,036,442 129.71 18.76 100 0
EVE 10.7 10.7 10.5 10.85 10.4 0 0.00% 43,700 449,184 28.61 25.18 100 0
EVF 10 9.81 10.05 10.1 9.76 -190 -1.90% 11,150,800 7,461,151 475.23 13.93 86,700 1,846,140
EVG 6.24 6.25 6.24 6.35 6.22 +10 +0.16% 978,600 1,345,311 85.69 44.33 64,300 10,000
FCM 3.74 3.74 3.75 3.79 3.7 0 0.00% 126,300 172,888 11.01 10.87 1,200 1,000
FCN 14.1 13.8 14.15 14.15 13.8 -300 -2.13% 760,300 2,172,658 138.39 - 0 2,300
FDC 16.85 16.85 0 0.00% - 650,806 41.45 886.84 0 0
FIR 8.05 8 8.05 8.1 8 -50 -0.62% 163,300 513,962 32.74 26.94 3,400 300
FIT 4.35 4.65 4.35 4.65 4.35 +300 +6.9% 4,869,900 1,580,689 100.68 - 0 0
FMC 47.35 47.35 47.35 47.35 46.95 0 0.00% 83,000 3,096,164 197.21 11.49 500 1,800
FPT 126.2 124 126.1 126.4 124 -2,200 -1.74% 2,944,800 182,412,579 11,618.64 25.08 425,440 1,137,730
FRT 171 169 171.3 171.3 168 -2,000 -1.17% 239,500 23,024,964 1,466.56 73.70 61,080 76,330
FTS 49.3 50 49.6 50.8 48.7 +700 +1.42% 3,221,600 15,295,968 974.27 26.75 102,600 178,600
FUCTVGF3 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 - - - 0 0
FUCTVGF4 16.9 16.9 16.9 16.9 16.9 0 0.00% 100 - - - 0 0
FUCTVGF5 12 12 12 12 12 0 0.00% 8,700 - - - 0 0
FUCVREIT 5.48 5.3 5.14 5.3 5.1 -180 -3.28% 28,800 - - - 0 0
FUEABVND 10 10 0 0.00% - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - 0 0
FUEDCMID 12.18 12.14 12.14 12.14 12.07 -40 -0.33% 7,000 - - - 2,300 3,900
FUEFCV50 11.62 11.5 11.62 11.62 10.96 -120 -1.03% 9,600 - - - 0 0
FUEIP100 9.4 9.79 9.79 9.79 9.79 +390 +4.15% 100 - - - 0 0
FUEKIV30 9.27 9.25 9.21 9.25 9.21 -20 -0.22% 28,400 - - - 0 200
FUEKIVFS 13.9 13.9 0 0.00% - - - - 0 0
FUEKIVND 12.23 12.23 0 0.00% - - - - 0 0
FUEMAV30 16.5 16.5 16.56 16.56 16.5 0 0.00% 300 - - - 100 300
FUEMAVND 13.52 13.44 13.42 13.44 13.38 -80 -0.59% 8,300 - - - 7,600 8,000
FUESSV30 17.2 17.01 17.06 17.08 17 -190 -1.10% 9,400 - - - 400 8,900
FUESSV50 20.55 20.71 20.77 20.77 20.41 +160 +0.78% 12,300 - - - 1,100 3,000
FUESSVFL 23.28 24.1 23.2 24.1 23.01 +820 +3.52% 52,900 - - - 11,600 0
FUETCC50 10.32 10.22 10.24 10.24 10.21 -100 -0.97% 600 - - - 0 0
FUEVFVND 32.33 32 32.29 32.29 31.83 -330 -1.02% 613,800 - - - 275,300 155,600
FUEVN100 18.38 18.89 18.4 18.89 18.24 +510 +2.77% 99,200 - - - 1,000 83,800
GAS 67.2 66.8 67.4 67.4 66.8 -400 -0.60% 771,800 156,490,551 9,967.55 15.34 118,300 57,780
GDT 23.3 23.25 23.3 23.3 23.25 -50 -0.21% 5,400 548,629 34.94 14.12 0 0
GEE 69.5 69.8 68.3 71 68.3 +300 +0.43% 459,300 21,289,000 1,355.99 28.09 37,230 37,100
GEG 14.1 13.9 14.1 14.25 13.85 -200 -1.42% 884,900 4,980,486 317.23 64.95 0 13,900
GEX 23.3 23.35 23.3 23.4 23.05 +50 +0.21% 5,490,200 20,067,686 1,278.20 12.23 554,350 705,600
GIL 17.9 17.7 18 18.1 17.7 -200 -1.12% 310,700 1,798,253 114.54 42.24 1,900 900
GMD 58.1 58 58 58.6 58 -100 -0.17% 974,400 24,371,154 1,552.30 8.05 431,700 662,300
GMH 8 8.05 7.44 8.2 7.44 +50 +0.63% 400 132,825 8.46 9.70 0 0
GSP 12.95 12.9 12.95 13 12.8 -50 -0.39% 181,300 791,793 50.43 9.14 0 0
GTA 11 10.8 11 11 10.8 -200 -1.82% 500 106,164 6.76 10.31 0 0
GVR 34.95 34.8 35.05 35.6 34.8 -150 -0.43% 4,680,600 139,200,000 8,866.24 71.75 1,223,000 100,600
HAG 12.6 12.4 12.75 12.75 12.4 -200 -1.59% 2,941,600 13,111,751 835.14 - 400 371,900
HAH 52.5 52.8 52.5 53.2 51.7 +300 +0.57% 3,109,900 6,858,425 436.84 15.93 639,900 51,500
HAP 4.8 4.8 4.81 4.81 4.75 0 0.00% 97,800 532,523 33.92 30.00 0 20,400
HAR 3.46 3.48 3.46 3.62 3.44 +20 +0.58% 162,500 332,981 21.21 9.26 0 2,000
HAS 7.9 8.15 7.9 8.15 7.9 +250 +3.16% 1,400 63,570 4.05 198.78 0 0
HAX 15.95 16 16.05 16.15 15.8 +50 +0.31% 501,100 1,719,035 109.49 42.67 72,500 24,500
HCD 7.8 7.8 7.7 7.8 7.7 0 0.00% 32,200 288,279 18.36 5.56 0 0
HCM 30.6 30.9 30.6 31.5 30.35 +300 +0.98% 10,796,900 22,247,107 1,417.01 20.95 1,053,960 530,950
HDB 22.65 22.25 22.6 22.65 22.25 -400 -1.77% 8,945,200 77,765,101 4,953.19 6.39 1,118,330 1,246,390
HDC 26.7 26.75 27 27 26.55 +50 +0.19% 2,632,000 4,770,995 303.89 24.79 132,200 174,500
HDG 26.8 26.35 26.9 26.95 26.35 -450 -1.68% 2,105,100 8,862,336 564.48 12.11 50,900 70,400
HHP 8.98 8.98 8.98 8.98 8.8 0 0.00% 83,500 777,258 49.51 33.26 0 0
HHS 9.84 10.3 10.25 10.5 10.2 +460 +4.67% 13,322,000 3,790,255 241.42 9.88 773,010 452,900
HHV 12.35 12.1 12.35 12.4 12.1 -250 -2.02% 6,660,600 5,230,292 333.14 11.98 9,300 345,600
HID 2.78 2.74 2.77 2.77 2.74 -40 -1.44% 9,900 210,312 13.40 37.03 0 0
HII 4.67 4.64 4.66 4.66 4.5 -30 -0.64% 34,900 341,796 21.77 4.93 2,100 10,000
HMC 12.3 12.05 12.05 12.05 11.9 -250 -2.03% 3,000 328,965 20.95 15.55 0 0
HNA 24.4 24.4 0 0.00% - 5,739,666 365.58 24.28 0 0
HPG 27.5 27.15 27.45 27.5 27.1 -350 -1.27% 17,070,200 173,658,193 11,061.03 24.31 501,160 2,373,400
HPX 4.42 4.41 4.43 4.44 4.4 -10 -0.23% 1,145,400 1,341,383 85.44 10.53 0 5,600
HQC 3.37 3.4 3.39 3.49 3.37 +30 +0.89% 8,032,000 1,960,438 124.87 309.09 241,100 698,900
HRC 39.8 40 41 41 40 +200 +0.5% 200 1,208,265 76.96 71.17 0 0
HSG 17.75 17.4 17.75 17.8 17.3 -350 -1.97% 5,759,700 10,805,092 688.22 21.70 6,650 140,050
HSL 4.15 4.15 4.05 4.17 4.05 0 0.00% 14,800 160,055 10.19 12.50 0 0
HT1 12.15 12.1 12.15 12.15 12 -50 -0.41% 178,200 4,617,238 294.09 263.04 2,500 310
HTG 48.45 48.7 48.35 48.7 48.25 +250 +0.52% 12,800 1,753,332 111.68 10.96 0 0
HTI 18.1 18.25 18.2 18.4 18.1 +150 +0.83% 120,000 455,323 29.00 7.94 9,500 62,600
HTL 29.05 29.1 29.1 29.1 29.1 +50 +0.17% 200 349,200 22.24 9.11 0 0
HTN 10.6 10.7 10.6 10.75 10.55 +100 +0.94% 353,600 953,546 60.74 16.39 7,600 19,100
HTV 9.45 9.45 0 0.00% - 123,833 7.89 15.44 0 0
HU1 6.87 6.87 0 0.00% - 68,700 4.38 - 0 0
HUB 18.2 18.15 18.2 18.25 18.05 -50 -0.27% 19,000 477,317 30.40 8.27 0 0
HVH 11.85 12.4 12.1 12.65 11.85 +550 +4.64% 1,018,900 503,996 32.10 46.10 29,400 21,800
HVN 28.85 28.8 29 29 28.5 -50 -0.17% 1,596,300 63,774,552 4,062.07 - 1,800 306,300
HVX 2.63 2.62 2.7 2.7 2.62 -10 -0.38% 11,800 108,796 6.93 - 0 0
ICT 13.7 13.65 13.7 13.7 13.65 -50 -0.36% 32,600 439,325 27.98 29.42 200 0
IDI 7.69 7.63 7.69 7.75 7.63 -60 -0.78% 514,600 2,084,307 132.76 30.04 28,600 6,300
IJC 13.95 13.7 13.95 14 13.6 -250 -1.79% 3,006,900 5,175,153 329.63 9.40 23,700 80,300
ILB 30 30.8 30.95 31 30.8 +800 +2.67% 23,100 796,164 50.71 9.29 10,500 0
IMP 45.65 45.55 45.6 45.85 45.5 -100 -0.22% 150,600 7,015,108 446.82 12.52 800 44,200
ITC 12.05 11.75 12.1 12.15 11.75 -300 -2.49% 466,900 1,127,237 71.80 14.45 0 0
ITD 13.9 13.8 13.5 13.95 13.5 -100 -0.72% 28,800 337,567 21.50 - 0 0
JVC 5.3 5.22 5.35 5.37 5.22 -80 -1.51% 180,300 587,251 37.40 11.15 6,500 13,100
KBC 29.55 29.9 29.65 30.2 29.5 +350 +1.18% 8,201,200 22,951,382 1,461.87 11.30 1,156,500 712,400
KDC 56.3 56 56.3 56.3 55.6 -300 -0.53% 368,600 16,229,154 1,033.70 101.08 2,300 23,110
KDH 32.45 32.55 32.55 32.55 32.3 +100 +0.31% 2,142,700 32,912,690 2,096.35 38.75 994,600 382,300
KHG 5.61 5.55 5.61 5.65 5.49 -60 -1.07% 5,195,900 2,494,365 158.88 99.11 67,400 326,100
KHP 10.95 10.9 10.95 10.95 10.85 -50 -0.46% 74,200 658,107 41.92 11.71 0 0
KMR 3.33 3.3 3.27 3.32 3.27 -30 -0.90% 4,300 187,697 11.96 20.89 0 0
KOS 38.65 38.6 38.65 38.65 38.55 -50 -0.13% 312,100 8,356,180 532.24 397.94 100 7,600
KPF 1.21 1.21 0 0.00% - 73,649 4.69 71.18 0 0
KSB 19 18.4 19 19 18.4 -600 -3.16% 2,164,200 2,105,764 134.13 22.94 33,100 123,700
L10 19.15 20.45 20.45 20.45 20.45 +1,300 +6.79% 400 200,206 12.75 7.73 0 0
LAF 19.2 19 19 19 18.9 -200 -1.04% 42,400 289,332 18.43 9.78 0 0
LBM 30.8 30.8 30.25 31.1 30.25 0 0.00% 59,600 1,232,000 78.47 4.92 23,000 0
LCG 10.35 10.3 10.4 10.4 10.2 -50 -0.48% 2,009,100 1,988,836 126.68 19.85 2,100 24,100
LDG 2.05 2.04 2.05 2.08 2.03 -10 -0.49% 1,431,600 522,663 33.29 - 0 12,300
LEC 5.77 5.77 0 0.00% - 150,597 9.59 - 0 0
LGC 69.5 69.5 0 0.00% - 13,403,406 853.72 25.57 0 0
LGL 3.21 3.2 3.22 3.28 3.2 -10 -0.31% 82,100 164,791 10.50 10.77 0 0
LHG 34.7 34.65 34.75 34.85 34.65 -50 -0.14% 65,300 1,732,916 110.38 12.88 7,000 0
LIX 31.5 31.2 31.55 31.8 31 -300 -0.95% 21,200 2,021,760 128.77 5.92 0 11,000
LM8 14 14 14 14 14 0 0.00% 10,200 131,442 8.37 13.89 0 0
LPB 33 33.45 33 33.5 33 +450 +1.36% 1,418,900 99,924,586 6,364.62 12.37 238,500 160,700
LSS 10.6 10.65 10.6 10.7 10.6 +50 +0.47% 138,700 913,148 58.16 26.83 0 0
MBB 23.9 23.9 24 24.1 23.8 0 0.00% 13,037,100 145,844,317 9,289.45 6.03 3,007,300 3,008,800
MCM 31.5 31.5 31.75 31.75 31.35 0 0.00% 16,700 3,465,000 220.70 10.28 0 0
MCP 31 31 31 31.4 29.6 0 0.00% 11,200 559,932 35.66 26.75 0 0
MDG 14 14 0 0.00% - 144,547 9.21 - 0 0
MHC 7.46 7.49 7.64 7.64 7.26 +30 +0.4% 51,600 310,137 19.75 12.12 1,400 0
MIG 17.8 17.7 18 18.05 17.6 -100 -0.56% 162,300 3,565,371 227.09 10.89 0 17,870
MSB 11.8 11.85 11.8 11.95 11.75 +50 +0.42% 6,429,500 30,810,000 1,962.42 5.10 5,100 140,700
MSH 58.7 59.3 58.8 61.5 58.5 +600 +1.02% 412,300 4,448,336 283.33 18.19 40,600 22,600
MSN 69.4 68.5 69.4 69.6 68.3 -900 -1.30% 3,797,400 103,635,574 6,600.99 50.93 334,810 909,110
MWG 60.4 59.8 60.1 60.7 58.9 -600 -0.99% 7,228,900 87,396,756 5,566.67 520.00 2,200,300 2,359,800
NAB 16.95 16.8 16.95 17.1 16.8 -150 -0.88% 1,139,900 22,218,849 1,415.21 6.78 7,900 108,230
NAF 20.15 20.2 20.15 20.35 19.7 +50 +0.25% 408,500 1,319,146 84.02 9.31 6,000 10,800
NBB 21.9 22.2 22.4 22.4 21.6 +300 +1.37% 4,300 2,223,547 141.63 1,233.33 0 0
NCT 114.5 114.3 114.4 114.4 114.3 -200 -0.17% 300 2,990,743 190.49 14.51 0 100
NHA 25.5 25.5 25.5 25.9 25.35 0 0.00% 348,100 1,126,450 71.75 182.14 24,500 200
NHH 13.4 13.35 13.45 13.55 13.15 -50 -0.37% 95,600 972,948 61.97 10.23 0 400
NHT 11 11 11 11 11 0 0.00% 300 264,041 16.82 - 0 0
NKG 15.25 15.05 15.25 15.35 15 -200 -1.31% 5,962,400 4,754,776 302.85 33.74 1,100 86,400
NLG 33.9 33.95 34.15 34.45 33.9 +50 +0.15% 2,593,400 13,073,307 832.69 28.60 116,600 430,400
NNC 30.85 31.95 32 32.9 31 +1,100 +3.57% 41,000 700,344 44.61 20.43 0 4,200
NO1 8.04 8.04 8.05 8.05 8.02 0 0.00% 18,000 192,960 12.29 11.40 0 0
NSC 83.5 83.2 85.5 85.6 83.1 -300 -0.36% 600 1,462,200 93.13 6.57 0 0
NT2 20 20.1 20.15 20.45 20.05 +100 +0.5% 418,400 5,786,308 368.55 13.00 61,100 59,000
NTL 16.7 16.55 16.75 16.9 16.45 -150 -0.90% 1,442,400 2,018,767 128.58 2.98 0 83,100
NVL 10.25 10.25 10.3 10.4 10.25 0 0.00% 4,151,900 19,988,572 1,273.16 32.96 50,800 237,500
NVT 8 7.94 7.9 8.02 7.9 -60 -0.75% 600 718,570 45.77 128.06 0 0
OCB 11.2 11.1 11.1 11.2 11.05 -100 -0.89% 1,144,700 27,370,260 1,743.33 6.96 16,100 114,900
OGC 4.95 4.99 4.95 5.02 4.95 +40 +0.81% 105,000 1,497,000 95.35 17.39 0 10,000
OPC 23.5 23.35 23.75 23.75 23.35 -150 -0.64% 2,900 1,495,588 95.26 14.29 0 0
ORS 10 9.75 10.05 10.2 9.5 -250 -2.50% 8,956,800 3,275,997 208.66 8.53 276,800 1,477,310
PAC 36.85 36.6 36.85 37.2 36.5 -250 -0.68% 116,500 1,700,864 108.34 16.41 0 1,100
PAN 26.8 26.8 26.8 27.2 26.5 0 0.00% 961,500 5,598,379 356.58 13.79 47,300 301,300
PC1 23.15 23 23.15 23.15 22.9 -150 -0.65% 886,100 8,225,769 523.93 56.79 51,300 9,800
PDN 134 132 131.1 132 131.1 -2,000 -1.49% 200 4,889,796 311.45 17.99 0 0
PDR 19.6 19.3 19.7 19.7 19.25 -300 -1.53% 4,682,200 16,851,604 1,073.35 19.24 147,800 57,170
PET 21.7 21.75 21.7 21.9 21.65 +50 +0.23% 296,900 2,321,206 147.85 21.47 0 0
PGC 15.7 15.7 15.45 15.75 15.45 0 0.00% 24,800 947,327 60.34 12.71 0 0
PGD 29.7 29.7 0 0.00% - 2,940,220 187.28 11.62 0 0
PGI 23.5 23.5 0 0.00% - 2,606,075 165.99 11.37 0 0
PGV 19.85 19.85 19.85 19.85 19.8 0 0.00% 400 22,300,841 1,420.44 20.94 0 100
PHC 5.31 5.4 5.44 5.45 5.4 +90 +1.69% 28,500 273,682 17.43 30.51 0 3,700
PHR 67 68 67.5 68.1 66.5 +1,000 +1.49% 720,400 9,213,945 586.88 15.78 271,600 61,400
PIT 6.94 6.7 6.7 6.94 6.7 -240 -3.46% 4,800 95,209 6.06 - 0 0
PJT 10.5 10.5 0 0.00% - 261,269 16.64 14.46 0 0
PLP 4.93 4.85 4.82 4.93 4.8 -80 -1.62% 6,800 339,499 21.62 30.70 0 0
PLX 40.95 39.8 40.8 40.95 39.8 -1,150 -2.81% 1,649,600 50,569,571 3,220.99 23.33 17,000 69,290
PMG 8.35 8.35 0 0.00% - 386,908 24.64 160.58 0 0
PNC 19 18.5 19.5 19.5 18.5 -500 -2.63% 2,400 199,788 12.73 11.90 0 0
PNJ 84.9 82 84.9 85 82 -2,900 -3.42% 3,238,200 27,708,228 1,764.86 15.08 546,300 2,595,470
POW 12.85 12.8 12.9 13.15 12.8 -50 -0.39% 8,955,700 29,975,956 1,909.30 28.89 149,100 941,440
PPC 11.7 11.65 11.8 11.8 11.6 -50 -0.43% 314,700 3,735,142 237.91 9.82 20,500 70,200
PSH 1.77 1.77 0 0.00% - 223,321 14.22 4.39 0 0
PTB 57.7 57.2 57.3 57.7 57 -500 -0.87% 201,400 3,828,877 243.88 13.26 600 104,700
PTC 5.68 5.7 5.6 5.7 5.59 +20 +0.35% 48,100 183,492 11.69 18.33 0 29,800
PTL 2.65 2.65 2.73 2.73 2.5 0 0.00% 3,900 261,992 16.69 106.00 0 0
PVD 22.8 22.5 22.9 23.05 22.5 -300 -1.32% 3,419,200 12,507,300 796.64 27.78 4,800 509,300
PVP 15.75 15.75 16 16 15.7 0 0.00% 139,500 1,633,314 104.03 8.40 0 400
PVT 25.3 25.15 25.3 25.4 25.05 -150 -0.59% 886,700 8,953,718 570.30 8.74 800 208,400
QCG 11.9 11.8 11.9 11.95 11.7 -100 -0.84% 167,100 3,246,524 206.78 437.04 100 3,000
QNP 34.7 35.25 34.5 35.25 34.5 +550 +1.59% 2,200 1,424,451 90.73 12.37 0 0
RAL 119.4 126 120 126.9 120 +6,600 +5.53% 74,100 2,966,975 188.98 5.02 0 15,800
RDP 1.31 1.31 0 0.00% - 64,281 4.09 - 0 0
REE 73.1 70.9 73.4 73.4 70.9 -2,200 -3.01% 815,200 33,394,850 2,127.06 16.73 0 900
RYG 12 12 11.9 12 11.7 0 0.00% 2,000 540,000 34.39 - 0 0
S4A 36 36 37 37.35 36 0 0.00% 5,200 1,519,200 96.76 11.06 0 0
SAB 49.55 49.3 49.6 49.7 49.2 -250 -0.50% 1,139,000 63,230,325 4,027.41 15.74 33,230 645,800
SAM 7.13 7.39 7.25 7.59 7.16 +260 +3.65% 753,900 2,807,912 178.85 153.96 26,500 46,330
SAV 20.35 20.25 19.95 20.3 19.95 -100 -0.49% 11,400 502,082 31.98 - 0 0
SBA 30 30 29.95 30 29.95 0 0.00% 1,400 1,814,648 115.58 10.35 0 0
SBG 12.75 12.7 12.7 12.8 12.6 -50 -0.39% 269,000 635,000 40.45 9.84 800 11,200
SBT 14.85 14.85 14.85 14.85 14.5 0 0.00% 2,427,300 12,416,922 790.89 26.05 79,600 530,840
SBV 9.13 9.11 9.11 9.11 9.11 -20 -0.22% 200 248,921 15.85 115.32 0 10
SC5 18.5 18.5 18.5 18.5 18.5 0 0.00% 100 277,195 17.66 8.46 0 0
SCR 6.71 6.69 6.71 6.73 6.57 -20 -0.30% 2,696,500 2,880,681 183.48 304.09 0 261,100
SCS 69.9 70 69.9 70.7 69.8 +100 +0.14% 183,100 6,642,089 423.06 10.69 41,300 91,700
SFC 24.95 25.45 25.85 25.85 23.6 +500 +2% 300 285,926 18.21 11.43 0 0
SFG 10.5 10.9 10.9 10.9 10.9 +400 +3.81% 100 522,081 33.25 9.19 0 0
SFI 29.8 29.5 29.7 29.7 29.5 -300 -1.01% 1,200 683,133 43.51 6.80 0 1,100
SGN 86.8 86.7 86.6 87.2 86.3 -100 -0.12% 18,100 2,907,362 185.18 13.60 0 0
SGR 37.7 37.7 38.4 38.4 37.1 0 0.00% 70,800 2,262,000 144.08 22.18 0 0
SGT 19.95 19.45 19.7 19.9 19.2 -500 -2.51% 45,700 2,878,662 183.35 67.30 0 0
SHA 4.2 4.23 4.2 4.25 4.2 +30 +0.71% 1,200 141,479 9.01 11.43 0 0
SHB 12.7 12.7 12.8 12.8 12.5 0 0.00% 32,388,300 51,628,685 3,288.45 6.27 387,920 4,876,480
SHI 15.15 15.8 15.15 15.8 15.15 +650 +4.29% 228,200 2,557,350 162.89 154.90 2,800 0
SHP 36.4 36.3 36.4 36.4 36.3 -100 -0.27% 6,800 3,673,791 234.00 13.81 0 0
SIP 91 91.5 91.3 91.9 90.8 +500 +0.55% 365,600 19,263,806 1,226.99 20.00 71,000 20,500
SJD 14.85 14.85 14.8 14.85 14.8 0 0.00% 78,300 1,024,630 65.26 7.89 0 0
SJS 106.3 104 106.3 106.3 104 -2,300 -2.16% 8,400 11,845,338 754.48 44.12 100 1,500
SKG 12.25 12.1 12.2 12.3 12.05 -150 -1.22% 312,200 804,622 51.25 10.99 0 0
SMA 10.5 9.78 9.78 9.78 9.78 -720 -6.86% 400 199,051 12.68 16.66 0 0
SMB 42.4 41.9 42.3 42.3 41.65 -500 -1.18% 1,000 1,250,575 79.65 9.61 0 0
SMC 6.5 6.28 6.64 6.64 6.26 -220 -3.38% 721,900 462,251 29.44 - 0 0
SPM 12.4 12.4 0 0.00% - 170,748 10.88 14.09 0 0
SRC 26.45 26.45 26.4 26.5 26.4 0 0.00% 1,700 742,276 47.28 25.24 0 0
SRF 10 9.97 9.41 10 9.41 -30 -0.30% 1,400 336,854 21.46 126.20 0 0
SSB 19.6 19.7 19.65 19.7 19.4 +100 +0.51% 1,925,500 56,046,500 3,569.84 13.56 72,600 115,940
SSC 35 35 0 0.00% - 464,512 29.59 9.23 0 0
SSI 26.3 26.35 26.35 26.55 26.05 +50 +0.19% 17,622,200 51,695,339 3,292.70 17.21 52,300 362,510
ST8 7.76 7.66 7.65 7.77 7.63 -100 -1.29% 300,800 197,022 12.55 53.19 0 35,000
STB 38.25 38.25 38.25 38.7 37.95 0 0.00% 6,500,900 72,109,501 4,592.96 9.34 415,360 254,300
STG 39 38.5 39 39 38.5 -500 -1.28% 700 3,782,754 240.94 26.59 0 0
STK 25.8 25.75 25.85 25.85 25.6 -50 -0.19% 18,800 2,488,401 158.50 27.60 0 1,500
SVC 20.4 20.4 20.4 20.4 20.4 0 0.00% 3,100 1,359,049 86.56 47.44 0 0
SVD 3.22 3.25 3.22 3.28 3.2 +30 +0.93% 1,800 89,719 5.71 - 0 0
SVI 56 56 0 0.00% - 718,616 45.77 5.43 0 0
SVT 12.3 12.4 12.4 12.4 12.4 +100 +0.81% 100 214,656 13.67 7.53 0 0
SZC 43.75 41.85 43.85 43.85 41.85 -1,900 -4.34% 4,594,900 7,532,408 479.77 25.82 86,500 142,950
SZL 46.45 46.45 46.45 48.7 46.45 0 0.00% 20,600 1,270,154 80.90 15.31 0 0
TBC 40 40 0 0.00% - 2,540,000 161.78 20.20 0 0
TCB 27.75 27.55 27.75 27.8 27.45 -200 -0.72% 12,353,600 194,636,665 12,397.24 9.04 2,718,500 3,071,500
TCD 2.63 2.63 2.63 2.67 2.62 0 0.00% 877,000 883,208 56.26 5.70 123,100 46,900
TCH 18.8 18.7 18.85 19.5 18.65 -100 -0.53% 12,613,600 12,495,636 795.90 16.80 812,000 472,250
TCI 8.79 8.79 8.8 8.8 8.77 0 0.00% 21,400 1,016,308 64.73 15.23 0 0
TCL 42 41.6 42.05 42.5 41.55 -400 -0.95% 42,600 1,254,591 79.91 11.27 3,600 600
TCM 39.15 38.2 39.15 39.25 38.2 -950 -2.43% 1,808,700 3,890,862 247.83 31.54 0 2,100
TCO 11.55 11.55 11.55 11.55 11.35 0 0.00% 202,500 361,753 23.04 31.05 0 0
TCR 3.29 3.07 3.07 3.07 3.07 -220 -6.69% 200 139,455 8.88 - 0 0
TCT 17.4 17.2 17.85 17.85 16.95 -200 -1.15% 3,900 219,954 14.01 11.99 0 0
TDC 11.8 11.75 11.8 11.9 11.7 -50 -0.42% 632,200 1,175,000 74.84 - 20,600 6,400
TDG 4.06 4.05 4.08 4.08 4 -10 -0.25% 23,500 94,133 6.00 24.70 0 0
TDH 2.92 2.8 2.92 2.95 2.73 -120 -4.11% 129,900 315,428 20.09 - 0 8,300
TDM 54.2 53 54 54 51 -1,200 -2.21% 13,800 5,830,000 371.34 20.32 100 0
TDP 33.1 33 33 33 32.85 -100 -0.30% 119,100 2,911,334 185.44 58.82 0 4,900
TDW 57 57 0 0.00% - 484,500 30.86 8.99 0 0
TEG 6.26 6.31 6.26 6.31 6.25 +50 +0.8% 9,100 762,289 48.55 6.73 0 0
THG 66 63 65.6 65.6 63 -3,000 -4.55% 80,100 1,634,339 104.10 13.19 5,700 3,900
TIP 21.9 21.85 21.9 22 21.8 -50 -0.23% 110,500 1,420,422 90.47 8.17 0 0
TIX 38 38 0 0.00% - 1,140,000 72.61 12.61 0 0
TLD 6.29 6.28 6.28 6.29 6.24 -10 -0.16% 59,300 488,216 31.10 95.15 0 0
TLG 57.8 57.9 57.8 58 56.1 +100 +0.17% 122,100 5,005,662 318.83 13.96 20,200 60,030
TLH 5.85 5.69 5.99 5.99 5.59 -160 -2.74% 718,700 639,101 40.71 162.57 0 31,800
TMP 67.5 66.5 67.5 67.5 66.5 -1,000 -1.48% 1,800 4,655,000 296.50 10.23 0 0
TMS 42.4 42.4 0 0.00% - 7,179,861 457.32 49.02 0 0
TMT 13.45 13.45 13.45 13.45 13.2 0 0.00% 8,400 496,009 31.59 174.68 100 0
TN1 10.3 10.3 0 0.00% - 562,713 35.84 10.04 0 0
TNC 34.25 31.9 34.05 34.05 31.9 -2,350 -6.86% 6,100 614,075 39.11 22.92 0 0
TNH 18.5 18.3 18.6 18.6 18.25 -200 -1.08% 127,500 2,638,517 168.06 12.79 400 39,800
TNI 2.25 2.3 2.25 2.32 2.25 +50 +2.22% 149,900 120,750 7.69 460.00 0 0
TNT 4.9 4.94 4.95 5 4.82 +40 +0.82% 327,200 251,940 16.05 16.47 0 8,000
TPB 14.3 14.2 14.35 14.4 14.2 -100 -0.70% 9,629,500 37,515,778 2,389.54 7.01 764,100 2,963,710
TPC 11.15 11 11 11 11 -150 -1.35% 1,000 247,687 15.78 - 0 0
TRA 75.1 75.1 75.1 75.1 75.1 0 0.00% 1,000 3,112,936 198.28 13.57 0 1,000
TRC 82.6 83.9 83.1 84.9 82.7 +1,300 +1.57% 119,200 2,443,588 155.64 36.15 14,900 12,300
TSC 2.68 2.86 2.68 2.86 2.68 +180 +6.72% 2,263,500 563,017 35.86 - 0 0
TTA 12.35 11.95 12.15 12.3 11.9 -400 -3.24% 933,700 2,032,188 129.44 28.45 200 40,000
TTE 43.2 43.2 0 0.00% - 1,230,785 78.39 - 0 0
TTF 3.11 3.12 3.11 3.13 3.08 +10 +0.32% 667,400 1,282,889 81.71 - 100 19,900
TV2 34.9 35.2 35.3 36.5 34.95 +300 +0.86% 1,112,500 2,376,921 151.40 44.73 135,600 54,100
TVB 7.87 7.86 7.88 7.88 7.8 -10 -0.13% 23,600 881,083 56.12 13.94 0 1,500
TVS 19.55 19.4 19.7 19.7 19.35 -150 -0.77% 76,600 3,239,708 206.35 11.67 5,500 2,200
TVT 17 17 17.2 17.2 17 0 0.00% 1,800 357,000 22.74 30.52 0 0
TYA 15.5 15.5 15.95 15.95 15.5 0 0.00% 4,100 475,549 30.29 516.67 0 0
UIC 47.6 47.6 46 47.6 46 0 0.00% 600 380,800 24.25 7.91 0 0
VAF 18.8 18.8 18.8 18.8 18.8 0 0.00% 1,700 708,109 45.10 11.20 0 0
VCA 11.6 11.45 11.65 11.65 11.4 -150 -1.29% 2,800 173,895 11.08 23.85 0 0
VCB 65.5 64.8 65.5 65.7 64.8 -700 -1.07% 1,650,600 541,447,746 34,487.12 11.89 82,800 1,020,350
VCF 238.5 255.1 255.1 255.1 255.1 +16,600 +6.96% 1,600 6,780,337 431.87 15.07 0 0
VCG 21.05 21.2 21.1 21.55 20.95 +150 +0.71% 7,676,500 12,690,181 808.29 28.19 395,950 139,400
VCI 38.3 38.1 38.45 38.65 37.55 -200 -0.52% 9,316,800 27,359,590 1,742.65 33.81 1,334,400 366,330
VDP 34.5 34.55 34.55 34.55 34.55 +50 +0.14% 100 762,981 48.60 7.25 0 0
VDS 19 18.8 19.05 19.35 18.8 -200 -1.05% 1,291,100 4,568,400 290.98 12.05 150,800 18,100
VFG 73.4 71.6 74 74 71.5 -1,800 -2.45% 19,700 2,986,623 190.23 11.52 0 600
VGC 49.95 48.5 49.85 49.85 48 -1,450 -2.90% 1,593,900 21,744,975 1,385.03 19.68 172,600 105,450
VHC 64 62 64 64.4 62 -2,000 -3.13% 1,160,800 13,916,096 886.38 12.40 132,000 217,280
VHM 51.2 51.2 51.1 51.9 50.7 0 0.00% 8,166,000 210,299,495 13,394.87 6.68 2,059,130 1,087,750
VIB 20 19.8 20 20 19.75 -200 -1.00% 6,620,500 58,986,731 3,757.12 8.30 0 0
VIC 57.1 58 57 58.3 56.9 +900 +1.58% 5,542,600 221,772,371 14,125.63 102.65 722,500 550,720
VID 5.36 5.2 5.21 5.22 5.2 -160 -2.99% 9,000 212,348 13.53 10.08 0 0
VIP 14.7 14.45 14.65 14.8 14.45 -250 -1.70% 253,200 989,405 63.02 13.39 0 24,700
VIX 12.55 12.55 12.55 12.7 12.4 0 0.00% 34,013,100 18,304,340 1,165.88 8.69 17,017,700 341,600
VJC 96.5 96 96.5 96.5 95.2 -500 -0.52% 754,500 51,994,688 3,311.76 225.35 16,800 110,200
VMD 17 17 16.8 17.05 16.8 0 0.00% 1,400 262,485 16.72 9.79 0 0
VND 15.55 15.7 15.6 15.9 15.55 +150 +0.96% 27,953,000 23,900,109 1,522.30 9.45 5,091,690 323,500
VNE 2.97 2.93 2.98 2.98 2.93 -40 -1.35% 84,200 240,422 15.31 - 400 0
VNG 8.1 7.82 8.18 8.18 7.7 -280 -3.46% 4,600 760,703 48.45 230.00 0 0
VNL 19.7 19.5 19.7 19.7 19 -200 -1.02% 6,300 275,739 17.56 7.54 0 3,400
VNM 61.1 60.3 61 61.1 60.2 -800 -1.31% 5,430,100 126,024,313 8,027.03 14.99 347,400 2,796,810
VNS 10.5 10.5 10.5 10.5 10.4 0 0.00% 21,800 712,522 45.38 4.75 1,200 0
VOS 15.75 15.3 15.75 15.75 15.3 -450 -2.86% 1,437,000 2,142,000 136.43 13.78 6,500 318,400
VPB 19.25 19.25 19.25 19.4 19.2 0 0.00% 11,134,300 152,728,029 9,727.90 9.68 3,514,900 3,089,200
VPD 26.1 26.5 26.2 26.5 26.2 +400 +1.53% 6,600 2,824,625 179.91 14.83 700 0
VPG 11.95 11.85 11.9 12 11.85 -100 -0.84% 128,100 1,047,727 66.73 53.86 300 3,100
VPH 6.15 6.16 6.14 6.2 6.13 +10 +0.16% 63,700 587,404 37.41 - 900 0
VPI 58.2 57.9 58.2 58.3 57.8 -300 -0.52% 1,165,200 18,530,871 1,180.31 28.23 300 103,600
VPS 9.8 9.74 9.8 9.8 9.7 -60 -0.61% 1,700 238,248 15.18 17.55 0 0
VRC 14.05 14.5 14.1 14.5 14 +450 +3.2% 26,300 725,000 46.18 3,625.00 0 0
VRE 19.65 19.5 19.6 19.65 19.35 -150 -0.76% 9,353,000 44,310,209 2,822.31 10.05 2,869,900 1,143,190
VSC 17.5 18.1 17.6 18.1 17.35 +600 +3.43% 1,432,000 5,191,022 330.64 21.45 49,100 112,600
VSH 53.5 53.5 53.5 53.5 53 0 0.00% 5,800 12,638,907 805.03 12.71 0 3,300
VSI 18 18 18 18 18 0 0.00% 1,600 237,600 15.13 9.05 0 0
VTB 10.2 10.2 10.35 10.35 10 0 0.00% 1,300 110,206 7.02 10.20 0 0
VTO 14.4 14.35 14.5 14.5 14.35 -50 -0.35% 291,400 1,146,087 73.00 20.33 0 38,900
VTP 140.9 138.8 140.8 141.9 138 -2,100 -1.49% 161,900 16,903,486 1,076.66 52.34 14,400 12,800
YBM 13.95 13.2 13.95 13.95 13 -750 -5.38% 64,600 188,758 12.02 14.09 500 0
YEG 14.35 13.55 14.35 14.35 13.5 -800 -5.57% 3,729,100 2,598,918 165.54 23.98 13,210 195,500
合計 5,441,486,019 346,591.47 62,460,710 62,678,470
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