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

2025/11/25 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 1,660.36
-7.62/-0.46%
売買高（相対取引を含む） 912,568,955 株
（前日比 +58.30%）
値上がり銘柄数 78
値下がり銘柄数 257
変わらず銘柄数 82
総銘柄数 417
売買代金（相対取引を含む） 26,956,332 百万VND
（前日比 +55.25%）
前日終値 1667.98 (11/24) 
始値 1670.08
高値 1660.36
安値 1655.73
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) 59,905,070 71,561,780 -11,656,710
VN30 1,909.60 -6.76 -0.35% VN100 1,803.41 -9.93 -0.55% VNFIN Lead 2,839.31 -44.37 -1.54%
VNMID 2,247.13 -25.33 -1.11% VNALL 1,786.50 -10.34 -0.58% VNFIN Select 2,900.12 -35.12 -1.2%
VNSML 1,499.59 -17.18 -1.13% VN Diamond 2,531.55 -25.19 -0.99% VNX Allshare 2,828.02 -18.14 -0.64%
VNDIVIDEND 948.63 -12.72 -1.32% VNMITECH 999.51 +3.28 +0.33% VN50Growth 1,007.41 -3.49 -0.35%
産業トレンド
-0.49 -0.58 -0.67 -0.98 -0.23 -1.87
-0.92 -0.25 -1.11 -0.11 -0.38 - -
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（2025/11/25 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 8.35 8.31 8.37 8.49 8.3 -40 -0.48% 3,078,200 3,272,002 194.76 8.62 507,600 119,700
AAM 6.81 6.88 6.82 6.88 6.82 +70 +1.03% 300 71,904 4.28 - 0 0
AAT 3.48 3.45 3.48 3.48 3.39 -30 -0.86% 35,300 244,326 14.54 - 0 0
ABR 12.6 12.7 12.8 12.8 12.6 +100 +0.79% 1,100 254,000 15.12 12.87 0 0
ABS 3.41 3.64 3.5 3.64 3.43 +230 +6.74% 1,443,000 291,200 17.33 121.33 0 0
ABT 72.8 72.6 72.8 72.8 72 -200 -0.27% 1,300 855,029 50.89 9.52 0 100
ACB 24.6 24.2 24.65 24.7 24.1 -400 -1.63% 15,856,700 124,307,090 7,399.23 6.60 488,500 2,712,000
ACC 13.25 13.3 13.05 13.3 13.05 +50 +0.38% 15,500 1,396,500 83.12 26.71 0 0
ACG 35.75 35.7 35 36 35 -50 -0.14% 3,200 5,383,130 320.42 12.82 200 0
ACL 13.4 13.4 13.5 13.5 13.4 0 0.00% 7,000 672,131 40.01 62.33 0 0
ADG 9.29 9 8.91 9 8.91 -290 -3.12% 11,100 192,425 11.45 10.82 0 10,500
ADP 23.35 23 23.95 24 23 -350 -1.50% 13,600 529,917 31.54 6.21 1,000 100
ADS 8.21 8.2 8.28 8.28 7.64 -10 -0.12% 105,400 626,437 37.29 12.29 0 0
AGG 16 15.65 16.15 16.15 15.65 -350 -2.19% 360,900 2,543,564 151.40 8.55 15,900 46,300
AGR 15.5 15.25 15.5 15.6 15.2 -250 -1.61% 491,400 3,481,755 207.25 24.32 800 26,800
ANV 30 29.15 30 30 29.15 -850 -2.83% 1,691,700 7,761,355 461.99 162.85 41,100 166,100
APG 10.8 10.95 10.85 10.95 10.6 +150 +1.39% 277,100 2,448,660 145.75 - 2,600 18,700
APH 6.7 6.55 6.62 6.7 6.54 -150 -2.24% 442,200 1,597,442 95.09 13.42 0 10,000
ASG 16.9 16.6 16.85 16.85 16.6 -300 -1.78% 200 1,507,026 89.70 52.04 0 0
ASM 7.03 7.01 7.04 7.08 6.9 -20 -0.28% 356,100 2,594,950 154.46 13.56 0 0
ASP 4.8 4.79 4.78 4.8 4.7 -10 -0.21% 12,900 178,856 10.65 25.08 0 0
AST 74.2 73.1 73.6 74.3 73.1 -1,100 -1.48% 1,700 3,289,500 195.80 22.99 500 0
BAF 32 31.5 32.2 32.2 31.5 -500 -1.56% 1,593,100 9,576,682 570.04 20.24 128,200 79,600
BBC 73 75 75 75 75 +2,000 +2.74% 500 1,406,452 83.72 12.74 0 0
BCE 10.8 10.8 10.55 10.85 10.55 0 0.00% 16,400 378,000 22.50 5.07 0 0
BCG 2.53 0 0 0.00% - 2,226,933 132.56 - 0 0
BCM 66.7 65.5 66 66.7 65.5 -1,200 -1.80% 147,000 67,792,500 4,035.27 32.59 50,400 18,000
BFC 44.05 43.65 43.65 44.3 43.5 -400 -0.91% 187,600 2,495,383 148.53 7.77 2,600 28,100
BHN 31 31 31.8 31.8 31 0 0.00% 300 7,185,800 427.73 19.39 0 0
BIC 23.3 22.5 23.15 23.4 22.5 -800 -3.43% 382,100 2,638,730 157.07 5.29 13,500 204,410
BID 37.65 37 37.8 37.8 37 -650 -1.73% 1,798,100 259,790,391 15,463.71 11.55 135,200 487,210
BKG 2.86 2.9 2.86 2.91 2.84 +40 +1.4% 60,300 207,666 12.36 13.94 0 0
BMC 16.2 16.1 16.2 16.2 16 -100 -0.62% 36,600 199,521 11.88 8.68 100 0
BMI 18.55 18.3 18.5 18.55 18.3 -250 -1.35% 623,300 2,427,364 144.49 11.70 6,400 58,940
BMP 156.5 157.5 156.5 159.8 154.6 +1,000 +0.64% 230,500 12,893,098 767.45 13.01 127,900 120,300
BRC 12.8 12.55 12.55 12.55 12.55 -250 -1.95% 3,000 155,306 9.24 7.14 2,100 0
BSI 40.3 39.8 40.1 40.4 39.8 -500 -1.24% 567,400 9,765,565 581.28 21.49 6,300 11,100
BSR 15.55 15.4 15.75 15.85 15.4 -150 -0.96% 3,931,800 47,747,694 2,842.12 75.86 2,100 229,800
BTP 9.73 9.7 9.74 9.74 9.65 -30 -0.31% 19,600 586,710 34.92 13.70 0 4,000
BTT 37.5 37.5 37.5 37.5 37.5 0 0.00% 300 506,250 30.13 10.80 0 0
BVH 53.2 51.9 53.2 53.2 51.9 -1,300 -2.44% 349,200 38,526,551 2,293.25 18.26 26,110 32,200
BWE 47.85 47.1 47.5 48 47.1 -750 -1.57% 135,900 10,358,639 616.59 19.54 2,600 34,300
C32 25.05 25.15 24.9 25.3 24.8 +100 +0.4% 18,900 377,983 22.50 46.49 400 0
C47 9.99 9.96 9.99 9.99 9.7 -30 -0.30% 19,800 361,969 21.55 92.22 0 0
CCC 13.95 13.75 13.2 14.1 13.2 -200 -1.43% 43,300 553,438 32.94 13.10 0 0
CCI 25.6 25.8 25.6 25.8 25.6 +200 +0.78% 900 452,561 26.94 15.64 0 0
CCL 6.23 6.16 6.2 6.22 6.15 -70 -1.12% 102,700 367,022 21.85 9.63 0 7,900
CDC 26.2 26 26.55 26.55 25.65 -200 -0.76% 361,500 1,143,413 68.06 23.77 31,100 31,500
CHP 31.7 31.7 31.65 31.7 31.55 0 0.00% 14,300 4,657,132 277.21 14.84 0 0
CIG 9.05 8.96 9.12 9.15 8.91 -90 -0.99% 85,000 457,318 27.22 5.19 0 0
CII 25.65 25.3 25.65 26.45 25.2 -350 -1.36% 16,664,600 15,810,957 941.13 34.99 1,066,800 1,533,970
CKG 11.5 11.5 11.5 11.55 11.25 0 0.00% 119,800 1,314,576 78.25 8.92 4,600 0
CLC 57.9 57.8 56.8 57.8 56.8 -100 -0.17% 1,500 1,514,798 90.17 11.20 0 0
CLL 30.65 30.65 30.7 30.75 30.5 0 0.00% 24,000 1,042,100 62.03 11.26 100 0
CLW 46 42.9 42.9 42.9 42.9 -3,100 -6.74% 100 557,700 33.20 10.34 0 0
CMG 38.15 37.25 38.1 38.25 37.25 -900 -2.36% 357,900 7,887,505 469.49 26.09 1,700 100,730
CMV 8.15 8 8 8 8 -150 -1.84% 3,500 145,247 8.65 14.08 0 0
CMX 6.57 6.49 6.62 6.62 6.49 -80 -1.22% 29,500 661,324 39.36 11.82 500 1,200
CNG 26 25.2 25.4 25.9 25.1 -800 -3.08% 20,600 884,502 52.65 11.44 1,700 600
COM 29.1 0 0 0.00% - 410,910 24.46 - 0 0
CRC 9.36 9.36 9.37 9.45 9.16 0 0.00% 1,018,200 640,223 38.11 7.35 127,600 94,790
CRE 9.6 9.33 9.45 9.6 9.33 -270 -2.81% 260,800 4,326,120 257.51 104.83 7,400 4,700
CRV 30.7 30.65 30.7 30.75 30.65 -50 -0.16% 4,200 20,609,570 1,226.76 44.61 0 0
CSM 13.6 13.3 13.55 13.7 13.3 -300 -2.21% 494,700 1,378,216 82.04 30.72 0 16,880
CSV 31.35 30.1 31.05 31.3 30.1 -1,250 -3.99% 694,300 3,326,047 197.98 15.28 4,300 69,300
CTD 88.6 86.9 88.6 89 86.5 -1,700 -1.92% 385,300 8,814,268 524.66 26.17 5,300 5,800
CTF 19.95 20 19.9 20 19.6 +50 +0.25% 271,900 1,913,077 113.87 38.54 6,900 200
CTG 48.8 48.15 48.7 48.95 48.15 -650 -1.33% 5,568,500 258,565,103 15,390.78 10.20 454,100 74,410
CTI 23.6 23 23.45 23.5 22.95 -600 -2.54% 648,900 1,449,000 86.25 12.72 46,500 6,200
CTR 88.6 86.2 88.6 88.6 86 -2,400 -2.71% 758,900 9,860,063 586.91 18.32 28,600 33,800
CTS 35 33.3 35 35.15 33 -1,700 -4.86% 1,084,200 7,082,691 421.59 21.43 24,800 185,700
CVT 26.75 26.7 26 26.7 25.9 -50 -0.19% 3,900 979,647 58.31 16.38 0 0
D2D 35.75 35.65 35.85 35.9 35.45 -100 -0.28% 35,100 1,078,760 64.21 14.69 200 3,200
DAH 3.79 3.8 3.77 3.85 3.76 +10 +0.26% 165,300 319,960 19.05 46.91 0 0
DAT 8.97 9.1 9.2 9.2 8.97 +130 +1.45% 4,200 629,978 37.50 10.13 0 0
DBC 27.2 26.5 27.3 27.35 26.5 -700 -2.57% 4,237,400 10,198,967 607.08 10.09 149,200 245,600
DBD 51.5 50.5 51.4 51.4 50.5 -1,000 -1.94% 35,100 4,771,708 284.03 19.96 0 700
DBT 11.45 11.35 11.05 11.4 11.05 -100 -0.87% 1,600 233,023 13.87 14.70 0 0
DC4 11.65 11.4 11.65 11.75 11.4 -250 -2.15% 454,800 987,512 58.78 5.45 32,000 16,600
DCL 34.1 33.9 33.9 34.2 33.2 -200 -0.59% 365,900 2,476,091 147.39 46.25 0 0
DCM 33.85 33.55 33.95 34.05 33.5 -300 -0.89% 1,630,500 17,761,370 1,057.22 14.01 56,200 97,300
DGC 96 94 95.8 96.5 93.7 -2,000 -2.08% 2,646,700 35,699,171 2,124.95 12.72 146,400 417,800
DGW 43.9 43.75 43.95 44.7 43.2 -150 -0.34% 2,171,900 9,676,131 575.96 21.84 900,800 129,400
DHA 59 58 58.9 59.2 57.2 -1,000 -1.69% 72,400 853,822 50.82 16.51 4,800 21,000
DHC 32.8 33 32.7 33.2 32.7 +200 +0.61% 154,600 2,656,271 158.11 11.20 28,800 900
DHG 102.7 102.5 102.5 103.5 102.5 -200 -0.19% 12,600 13,401,472 797.71 17.79 0 700
DHM 6.25 6.25 6.25 6.28 6.23 0 0.00% 2,000 215,848 12.85 71.02 0 0
DIG 20.7 20.05 20.7 21 19.8 -650 -3.14% 11,951,400 12,960,945 771.48 106.65 482,900 236,330
DLG 2.79 2.68 2.79 2.8 2.68 -110 -3.94% 2,394,500 802,150 47.75 3.86 113,300 152,400
DMC 58.5 0 0 0.00% - 2,031,557 120.93 - 0 0
DPG 44 44.05 44.1 44.65 43.8 +50 +0.11% 717,000 4,440,197 264.30 12.40 236,400 78,800
DPM 23.15 23.1 23.2 23.4 22.95 -50 -0.22% 4,045,000 15,706,268 934.90 21.43 189,400 245,850
DPR 38.45 38.3 38.45 39.2 38 -150 -0.39% 794,800 3,327,731 198.08 12.77 158,300 22,300
DQC 10.65 10.65 10.65 10.9 10.65 0 0.00% 4,100 293,493 17.47 - 100 0
DRC 15.55 15.4 15.55 15.55 15.35 -150 -0.96% 213,200 2,378,211 141.56 7.90 0 0
DRH 2.31 2.3 2.39 2.39 2.25 -10 -0.43% 195,400 284,528 16.94 - 0 0
DRL 50.5 50 50.3 50.3 50 -500 -0.99% 6,100 475,000 28.27 11.39 0 0
DSC 15.3 15.3 15.3 15.3 15.05 0 0.00% 17,200 3,134,036 186.55 17.73 0 0
DSE 25.55 25.4 25.55 25.7 25.3 -150 -0.59% 272,400 8,702,040 517.98 45.68 3,200 29,260
DSN 43.9 43.9 43.9 44.4 43.9 0 0.00% 5,200 530,444 31.57 6.73 0 0
DTA 4.39 4.57 4.57 4.57 4.57 +180 +4.1% 100 82,533 4.91 55.06 0 0
DTL 13.2 13.2 13.2 13.2 13.2 0 0.00% 300 800,329 47.64 188.57 0 0
DTT 15.4 15.4 15.2 15.4 15.2 0 0.00% 1,000 125,538 7.47 10.99 0 0
DVP 68.9 68.1 68.1 68.1 68 -800 -1.16% 37,600 2,724,000 162.14 8.10 300 37,000
DXG 18.95 18.4 19 19.15 18.15 -550 -2.90% 12,924,000 18,747,469 1,115.92 52.27 1,213,450 1,889,080
DXS 10.15 9.9 10.2 10.2 9.9 -250 -2.46% 1,636,200 5,733,121 341.26 41.95 134,500 80,900
DXV 3.8 3.98 3.71 4 3.71 +180 +4.74% 48,100 39,402 2.35 - 0 0
E1VFVN30 33.77 33.88 34 34.6 33.7 +110 +0.33% 1,516,000 - - - 1,434,610 156,600
EIB 22.15 21.05 22.1 22.2 21.05 -1,100 -4.97% 5,262,800 39,210,269 2,333.94 11.79 378,700 2,184,900
ELC 20.4 20.2 20.1 20.45 19.9 -200 -0.98% 623,400 2,018,938 120.17 17.57 4,800 82,920
EVE 11.4 11.3 11 11.35 11 -100 -0.88% 101,300 474,371 28.24 - 0 50,000
EVF 12 11.95 12.05 12.15 11.8 -50 -0.42% 3,381,300 9,088,761 541.00 16.97 5,000 10,800
EVG 8.05 7.92 8.06 8.13 7.8 -130 -1.61% 886,300 1,704,779 101.47 54.25 12,300 244,600
FCM 3.65 3.6 3.65 3.65 3.6 -50 -1.37% 30,200 166,416 9.91 116.13 0 0
FCN 15 14.7 15.15 15.15 14.7 -300 -2.00% 584,000 2,314,353 137.76 249.15 37,600 45,700
FDC 16.1 15 15 15 15 -1,100 -6.83% 337,700 579,450 34.49 114.50 0 0
FIR 7.95 7.95 7.85 8.01 7.66 0 0.00% 702,000 561,823 33.44 795.00 200 500
FIT 4.69 4.6 4.62 4.72 4.59 -90 -1.92% 1,122,600 1,563,692 93.08 13.11 0 0
FMC 36.3 36.1 36.3 36.3 36 -200 -0.55% 39,000 2,360,539 140.51 7.72 29,500 600
FPT 100.2 99.7 99.7 100.3 99 -500 -0.50% 4,494,900 169,839,660 10,109.50 20.17 1,405,690 686,410
FRT 140.4 142 140.3 142 139.3 +1,600 +1.14% 302,300 24,182,853 1,439.46 61.93 15,900 63,500
FTS 33.05 32.2 33.1 33.4 32.2 -850 -2.57% 1,058,800 10,835,609 644.98 17.23 35,900 40,470
FUCTVGF3 14.3 0 0 0.00% - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - 0 0
FUCTVGF5 11.8 0 0 0.00% - - - - 0 0
FUCVREIT 8.07 8.4 8 8.4 8 +330 +4.09% 1,600 - - - 0 0
FUEABVND 11.7 0 0 0.00% - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - 0 0
FUEDCMID 14.99 15 14.99 15 14.99 +10 +0.07% 500 - - - 0 100
FUEFCV50 15.5 15.2 15.5 15.5 15.1 -300 -1.94% 3,700 - - - 0 0
FUEIP100 12.95 0 0 0.00% - - - - 0 0
FUEKIV30 12.97 12.8 12.8 12.8 12.8 -170 -1.31% 10,900 - - - 10,900 0
FUEKIVFS 17.32 17.21 17.21 17.21 17.21 -110 -0.64% 300 - - - 0 300
FUEKIVND 14.24 0 0 0.00% - - - - 0 0
FUEMAV30 23.3 23.21 23.05 23.21 23.05 -90 -0.39% 200 - - - 200 0
FUEMAVND 15.91 15.84 15.91 15.91 15.49 -70 -0.44% 100,400 - - - 63,300 100,200
FUESSV30 24.5 24 24.49 24.49 23.8 -500 -2.04% 12,100 - - - 800 9,900
FUESSV50 28.3 28.15 28.15 28.3 28.03 -150 -0.53% 7,800 - - - 200 200
FUESSVFL 29.95 29.64 29.95 29.95 29.39 -310 -1.04% 50,000 - - - 300 0
FUETCC50 13.95 13.95 14.03 14.08 13.95 0 0.00% 7,700 - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - 0 0
FUEVFVND 37.55 37.31 37.64 37.8 37.05 -240 -0.64% 69,900 - - - 1,100 0
FUEVN100 25.53 25.53 25.53 25.6 25.4 0 0.00% 36,200 - - - 0 0
GAS 61 60.8 61 61.4 60.8 -200 -0.33% 405,700 142,434,513 8,478.24 13.96 11,600 31,300
GDT 20.75 20.6 20.8 20.85 20.6 -150 -0.72% 23,300 508,220 30.25 9.51 0 2,400
GEE 169.9 181.7 170 181.7 164.9 +11,800 +6.95% 1,382,100 66,502,192 3,958.46 1,044.25 133,800 190,400
GEG 14.7 14.2 14.7 14.7 14.2 -500 -3.40% 610,900 5,999,619 357.12 81.61 0 13,700
GEX 43.5 45.1 43.7 45.1 42 +1,600 +3.68% 13,807,700 38,760,284 2,307.16 23.61 812,000 1,054,100
GIL 15.05 14.85 15.05 15.15 14.8 -200 -1.33% 130,800 1,508,704 89.80 39.71 100 1,900
GMD 62.9 62.9 63 63.4 62 0 0.00% 1,312,100 26,826,542 1,596.82 14.71 195,100 300,900
GMH 8.6 8.45 8.45 8.45 8.45 -150 -1.74% 400 139,425 8.30 23.41 0 0
GSP 10.5 10.4 10.4 10.5 10.4 -100 -0.95% 16,400 638,344 38.00 6.90 0 0
GTA 9.5 9.4 9.4 9.4 9.4 -100 -1.05% 100 92,402 5.50 10.80 0 0
GVR 27.7 27.1 27.6 28.1 27 -600 -2.17% 2,656,500 108,400,000 6,452.38 31.84 129,100 395,600
HAG 18 18.6 18.1 19.25 17.75 +600 +3.33% 50,503,100 23,573,627 1,403.19 - 913,220 1,984,120
HAH 61.7 60.3 61.5 63 59.3 -1,400 -2.27% 4,110,800 10,182,331 606.09 11.93 665,800 76,700
HAP 7.63 7.8 7.6 8 7.31 +170 +2.23% 126,000 865,350 51.51 8.52 0 1,000
HAR 4.07 4 4.08 4.08 3.98 -70 -1.72% 268,500 382,736 22.78 38.83 10,000 20,000
HAS 7.41 7.9 7.9 7.9 7.9 +490 +6.61% 100 61,620 3.67 - 0 0
HAX 10.7 10.7 10.75 10.8 10.6 0 0.00% 469,500 1,149,605 68.43 9.20 2,000 58,500
HCD 7.74 7.73 7.64 7.73 7.64 -10 -0.13% 4,900 285,692 17.01 9.46 0 0
HCM 22.55 22.15 22.65 22.75 22.05 -400 -1.77% 7,600,900 23,921,040 1,423.87 13.53 316,770 346,920
HDB 31.1 31.8 31.25 32.1 31.25 +700 +2.25% 22,337,300 122,729,424 7,305.32 8.66 5,211,630 111,300
HDC 27.9 26.75 27.95 28.1 26.75 -1,150 -4.12% 2,110,300 5,343,435 318.06 61.64 107,400 251,900
HDG 32.8 31.8 32.4 32.9 31.6 -1,000 -3.05% 2,455,600 11,764,825 700.29 29.36 196,000 304,900
HHP 11.8 11.8 11.8 12.1 11.7 0 0.00% 778,500 1,021,341 60.79 59.90 5,000 45,970
HHS 14.45 14.1 14.35 14.5 14 -350 -2.42% 1,739,800 6,091,002 362.56 14.13 42,800 293,200
HHV 14.05 13.8 14.15 14.15 13.8 -250 -1.78% 5,221,400 6,864,575 408.61 13.46 349,900 287,600
HID 7.2 7.37 7.69 7.7 7.03 +170 +2.36% 4,300,700 565,694 33.67 103.80 88,000 38,400
HII 7.45 6.93 7.44 7.89 6.93 -520 -6.98% 1,374,500 510,485 30.39 165.00 2,100 38,700
HMC 11.75 11.8 11.75 11.8 11.45 +50 +0.43% 25,000 322,140 19.17 12.59 0 0
HNA 21.6 21.8 22.4 22.4 21 +200 +0.93% 6,200 5,128,062 305.24 19.01 0 0
HPG 27.1 26.9 27.15 27.35 26.9 -200 -0.74% 24,346,200 206,470,031 12,289.88 15.36 6,279,460 3,651,030
HPX 4.65 4.52 4.71 4.73 4.52 -130 -2.80% 1,435,600 1,374,842 81.84 24.30 74,600 115,500
HQC 3.24 3.13 3.24 3.28 3.12 -110 -3.40% 8,083,000 1,804,756 107.43 53.97 125,300 121,300
HRC 30.3 29.95 29.95 29.95 29.95 -350 -1.16% 300 904,688 53.85 14.73 0 0
HSG 16.9 16.7 16.85 17.15 16.65 -200 -1.18% 2,823,100 10,370,405 617.29 20.82 1,150 85,300
HSL 8.68 8.67 8.69 8.69 8.53 -10 -0.12% 201,800 334,379 19.90 49.54 3,500 600
HT1 15.7 15.1 15.8 15.85 15.1 -600 -3.82% 499,200 5,762,008 342.98 95.57 31,100 64,000
HTG 46.1 46.1 46.1 46.35 46.1 0 0.00% 23,700 1,659,725 98.79 6.95 0 0
HTI 24.1 24 24.4 24.4 23.9 -100 -0.41% 28,700 598,781 35.64 9.74 0 3,500
HTL 23.3 23.2 22.9 23.3 22.9 -100 -0.43% 4,500 278,400 16.57 12.03 0 0
HTN 9.3 9.2 9.43 9.43 9.2 -100 -1.08% 124,700 819,871 48.80 33.33 600 24,200
HTV 12.25 0 0 0.00% - 160,524 9.56 - 0 0
HU1 6.49 6.89 6.94 6.94 6.49 +400 +6.16% 9,100 68,900 4.10 17.90 0 0
HUB 15.8 15.65 15.6 15.65 15.6 -150 -0.95% 9,100 473,301 28.17 6.59 0 0
HVH 13.4 13.35 13.4 13.45 13.3 -50 -0.37% 118,900 580,583 34.56 17.97 0 9,500
HVN 29.7 29 29.65 29.9 29 -700 -2.36% 952,100 64,217,431 3,822.47 - 20,700 141,000
HVX 2.85 2.72 2.68 2.84 2.68 -130 -4.56% 11,300 112,949 6.72 - 0 0
ICT 20.5 19.2 20.25 20.45 19.15 -1,300 -6.34% 72,000 617,952 36.78 19.88 0 0
IDI 7.27 7.22 7.27 7.3 7.18 -50 -0.69% 652,200 1,972,307 117.40 29.11 23,000 71,800
IJC 12.1 11.8 12.1 12.15 11.8 -300 -2.48% 3,709,800 4,457,431 265.32 12.67 7,500 342,100
ILB 26.4 26.3 26.3 26.3 26.3 -100 -0.38% 100 1,004,647 59.80 7.98 0 0
IMP 47.3 47 47.3 47.5 46.2 -300 -0.63% 157,600 7,238,421 430.86 24.33 56,700 73,090
ITC 14.5 14 14.5 14.55 14 -500 -3.45% 240,500 1,343,091 79.95 41.79 0 0
ITD 13.6 13.55 13.55 13.55 13.4 -50 -0.37% 2,200 354,642 21.11 7.36 0 0
JVC 6.92 6.57 6.98 6.98 6.45 -350 -5.06% 441,200 739,126 44.00 18.30 9,600 6,100
KBC 34.95 35.6 35.05 37 34.95 +650 +1.86% 10,355,900 33,526,469 1,995.62 71.49 2,841,600 954,100
KDC 52.7 52.7 52.3 53.1 52.3 0 0.00% 338,600 15,272,793 909.09 379.14 35,700 17,140
KDH 34.85 34.5 34.9 35.75 34.15 -350 -1.00% 7,825,000 38,716,414 2,304.55 43.13 1,457,900 771,900
KHG 7.76 7.58 7.78 7.8 7.51 -180 -2.32% 11,314,800 3,406,719 202.78 62.13 223,000 519,200
KHP 12.9 12.75 12.8 12.9 12.6 -150 -1.16% 44,000 769,804 45.82 13.32 0 0
KMR 2.95 2.95 2.96 2.98 2.95 0 0.00% 11,600 167,790 9.99 28.64 0 0
KOS 38.8 38.8 38.8 38.9 38.8 0 0.00% 449,000 8,399,476 499.97 391.92 28,600 200
KSB 18.55 18 18.6 18.7 18 -550 -2.96% 1,084,200 2,059,987 122.62 37.74 16,900 19,200
L10 25.5 0 0 0.00% - 249,645 14.86 - 0 0
LAF 19.1 19 19.15 19.15 19 -100 -0.52% 1,200 289,332 17.22 7.43 0 0
LBM 38.3 37.95 38.1 38.2 37.7 -350 -0.91% 37,200 1,518,000 90.36 18.41 200 100
LCG 10.2 10.05 10.2 10.25 10.05 -150 -1.47% 1,467,300 1,940,563 115.51 16.67 0 29,000
LDG 4.5 4.41 4.45 4.53 4.39 -90 -2.00% 2,054,900 1,127,266 67.10 - 143,500 176,400
LGC 64 0 0 0.00% - 12,342,705 734.68 - 0 0
LGL 6.06 6.2 6.48 6.48 6.06 +140 +2.31% 1,849,700 319,282 19.00 - 8,600 1,000
LHG 30 29.6 30 30 29.55 -400 -1.33% 106,200 1,480,355 88.12 9.24 1,400 24,900
LIX 34.85 34.95 34.85 35.1 34.4 +100 +0.29% 9,100 2,264,760 134.81 12.51 0 300
LM8 13.8 0 0 0.00% - 129,564 7.71 - 0 0
LPB 48.55 49 48.6 49.3 48.5 +450 +0.93% 1,401,600 146,376,823 8,712.91 15.06 345,500 373,800
LSS 9.57 9.54 9.53 9.54 9.48 -30 -0.31% 182,700 817,975 48.69 7.05 0 0
MBB 23.15 22.85 23.2 23.3 22.8 -300 -1.30% 18,502,700 184,056,748 10,955.76 6.14 422,990 1,676,950
MCM 26.4 26.35 26.7 26.7 26.3 -50 -0.19% 10,000 2,898,500 172.53 14.65 0 0
MCP 28 27.9 28 28 27.8 -100 -0.36% 17,600 554,329 33.00 16.74 0 0
MDG 21.5 0 0 0.00% - 221,983 13.21 - 0 0
MHC 12.9 12.4 13.2 13.2 12.4 -500 -3.88% 100,100 539,105 32.09 45.76 500 7,700
MIG 17.25 17.1 17.25 17.3 16.95 -150 -0.87% 144,200 3,444,511 205.03 13.20 1,000 2,300
MSB 12.15 12.05 12.15 12.2 12 -100 -0.82% 4,718,900 37,596,000 2,237.86 5.68 274,900 1,700
MSH 40.3 39.4 40.75 40.75 39.3 -900 -2.23% 676,800 4,433,328 263.89 7.16 500 182,050
MSN 77.8 77 78 78.7 77 -800 -1.03% 3,736,600 117,077,878 6,968.92 57.25 492,910 929,170
MWG 79.3 78.5 79 79.8 78.5 -800 -1.01% 4,223,700 116,058,856 6,908.27 30.83 550,320 406,910
NAB 14.35 14.3 14.4 14.4 14.25 -50 -0.35% 1,473,700 19,627,473 1,168.30 5.29 307,000 168,100
NAF 34 34.15 34 34.15 33.85 +150 +0.44% 291,400 241,916 14.40 16.35 0 34,600
NBB 19.8 19.8 19.45 19.8 19.35 0 0.00% 32,300 1,983,164 118.05 2,828.57 100 1,600
NCT 96.6 96 96.6 96.6 96 -600 -0.62% 6,900 2,511,910 149.52 10.46 0 0
NHA 20.5 19.85 20.35 20.6 19.85 -650 -3.17% 238,400 964,545 57.41 13.53 2,300 19,400
NHH 11.85 11.85 11.9 11.9 11.65 0 0.00% 102,100 1,338,623 79.68 10.04 0 0
NHT 10.4 0 0 0.00% - 249,638 14.86 - 0 0
NKG 16.4 16.1 16.35 16.65 16 -300 -1.83% 5,435,400 7,205,891 428.92 11.23 46,600 10,200
NLG 35.85 35 35.8 36.3 35 -850 -2.37% 2,632,200 13,477,636 802.24 27.24 967,900 821,500
NNC 54 53.8 53.9 54 52.8 -200 -0.37% 58,600 1,179,296 70.20 20.47 0 0
NO1 7.25 7.3 7.34 7.35 7.05 +50 +0.69% 77,600 175,200 10.43 9.72 0 2,500
NSC 77.5 77.5 77.5 77.5 77.5 0 0.00% 3,500 1,362,025 81.07 6.62 0 0
NT2 23.95 23.4 23.95 23.95 23.3 -550 -2.30% 714,400 6,736,299 400.97 84.78 182,700 110,200
NTC 160.5 160 161.4 161.6 160 -500 -0.31% 11,900 3,839,997 228.57 13.12 0 0
NTL 18.15 18.25 18.25 18.4 18.1 +100 +0.55% 746,000 2,226,133 132.51 3.86 116,600 27,400
NVL 15.8 15.3 15.8 15.9 15.2 -500 -3.16% 11,227,900 31,328,429 1,864.79 - 750,800 1,312,520
NVT 8.3 0 0 0.00% - 751,150 44.71 - 0 0
OCB 12.25 12.15 12.2 12.25 12.1 -100 -0.82% 886,900 29,959,338 1,783.29 9.51 100 10,060
OGC 4.26 4.26 4.3 4.45 4.23 0 0.00% 1,256,200 1,278,000 76.07 10.70 0 9,000
OPC 21.8 22.8 22.8 22.8 22.8 +1,000 +4.59% 100 1,460,360 86.93 16.05 0 0
ORS 13.85 13.6 13.9 13.95 13.55 -250 -1.81% 1,678,400 4,569,597 272.00 11.98 6,800 50,200
PAC 23.2 24.8 23.25 24.8 23.25 +1,600 +6.9% 1,340,700 1,728,742 102.90 10.11 62,700 12,100
PAN 27.45 26.6 27.65 27.65 25.55 -850 -3.10% 1,687,000 5,556,600 330.75 9.84 38,300 211,400
PC1 21.85 21.7 21.8 22.2 21.65 -150 -0.69% 1,085,500 7,760,834 461.95 18.44 66,000 55,100
PDN 96 96.2 96 96.2 96 +200 +0.21% 4,600 3,563,624 212.12 11.04 0 0
PDR 22.3 21.8 22.3 22.7 21.6 -500 -2.24% 9,538,700 21,359,844 1,271.42 118.48 771,700 411,300
PDV 12.95 12.95 13.05 13.2 12.95 0 0.00% 51,900 - - 3.15 0 0
PET 30.85 31.2 30.8 31.6 30.6 +350 +1.13% 699,700 3,329,730 198.20 23.48 0 0
PGC 13.55 13.55 13.5 13.55 13.45 0 0.00% 3,500 817,597 48.67 9.56 0 0
PGD 24.5 24.3 24.7 24.8 24.3 -200 -0.82% 1,400 2,405,635 143.19 10.27 100 0
PGI 19.7 19.7 19.7 19.7 19.7 0 0.00% 23,800 2,184,667 130.04 9.41 0 0
PGV 19.85 19.75 19.4 19.8 19.4 -100 -0.50% 5,300 22,188,494 1,320.74 - 0 0
PHC 5.02 4.92 5 5.04 4.91 -100 -1.99% 90,200 249,355 14.84 51.25 0 0
PHR 55.7 55.2 55.7 56.8 55 -500 -0.90% 194,400 7,479,556 445.21 17.72 3,500 23,000
PIT 6.2 6.29 6.2 6.49 6.2 +90 +1.45% 900 89,382 5.32 31.29 0 0
PJT 9 0 0 0.00% - 223,945 13.33 - 0 0
PLP 6.4 6.84 6.84 6.84 6.84 +440 +6.88% 393,700 478,799 28.50 54.29 0 0
PLX 33.85 33.5 33.85 33.95 33.45 -350 -1.03% 1,547,200 42,564,840 2,533.62 18.96 51,200 185,300
PMG 7.06 7 7.02 7.02 7 -60 -0.85% 400 324,354 19.31 13.08 0 0
PNC 21.4 0 0 0.00% - 231,106 13.76 - 0 0
PNJ 87.5 87 87.7 87.8 87 -500 -0.57% 283,600 29,679,972 1,766.67 15.23 84,040 69,100
POW 15.1 14.8 15.25 15.25 14.8 -300 -1.99% 7,901,900 34,659,700 2,063.08 31.16 6,200 883,400
PPC 10.05 10 10 10.05 10 -50 -0.50% 201,200 3,206,131 190.84 7.51 100 7,400
PTB 49.7 50.1 49.2 50.1 49 +400 +0.8% 71,900 3,353,614 199.62 9.10 100 1,600
PTC 7.4 7.3 7.3 7.4 7.3 -100 -1.35% 7,200 234,999 13.99 12.15 0 0
PTL 3.09 3.1 3.11 3.11 3.03 +10 +0.32% 10,900 310,000 18.45 - 0 0
PVD 25.75 25.7 25.65 26.7 25.15 -50 -0.19% 9,447,500 14,286,116 850.36 25.70 1,205,900 1,085,100
PVP 14.1 14.4 14.15 14.6 14.15 +300 +2.13% 178,000 1,493,315 88.89 7.67 2,900 2,600
PVT 17.85 18.5 18.15 18.85 18.1 +650 +3.64% 8,695,600 8,693,728 517.48 6.43 940,700 676,100
QCG 13.5 13.5 13.55 13.95 13.5 0 0.00% 399,200 3,714,243 221.09 44.70 19,300 52,700
QNP 30.9 30.2 30 30.2 29.8 -700 -2.27% 1,300 1,220,380 72.64 9.52 0 0
RAL 92.7 92.7 92.6 92.7 92.5 0 0.00% 4,100 2,182,846 129.93 3.68 0 0
REE 66.3 65 67.5 67.5 65 -1,300 -1.96% 780,400 35,207,779 2,095.70 15.34 67,200 0
RYG 10.8 11 10.8 11.2 10.55 +200 +1.85% 1,120,100 495,000 29.46 7.33 6,500 0
S4A 34.05 0 0 0.00% - 1,436,910 85.53 - 0 0
SAB 46.15 46.3 46.2 46.8 46.1 +150 +0.33% 435,300 59,382,638 3,534.68 14.07 62,300 66,250
SAM 7.32 7.2 7.42 7.42 7.2 -120 -1.64% 231,500 2,735,719 162.84 32.73 3,900 14,600
SAV 14.1 14.1 13.25 14.1 13.15 0 0.00% 3,600 349,598 20.81 6.05 0 0
SBA 28.5 28.5 28.5 28.5 28.5 0 0.00% 1,700 1,723,915 102.61 15.18 0 0
SBG 14.7 15.15 14.6 15.5 14.55 +450 +3.06% 969,000 757,499 45.09 14.04 143,900 31,800
SBT 25.25 25.15 25.25 25.25 25 -100 -0.40% 808,300 21,029,333 1,251.75 30.23 23,880 80,600
SBV 8.3 8.3 8.3 8.3 8.3 0 0.00% 100 226,789 13.50 - 0 0
SC5 16.75 16.7 16.7 16.7 16.7 -50 -0.30% 500 250,224 14.89 6.76 0 0
SCR 8.48 8.18 8.4 8.43 8.18 -300 -3.54% 4,537,800 3,522,267 209.66 1,168.57 48,300 593,100
SCS 54.9 54.8 54.9 55.1 54.6 -100 -0.18% 188,700 5,593,819 332.97 8.37 220 35,000
SFC 22.7 21.15 21.15 21.15 21.15 -1,550 -6.83% 100 238,814 14.22 14.03 0 0
SFG 10.35 10.3 10 10.3 10 -50 -0.48% 300 493,343 29.37 19.22 0 0
SFI 26 25.5 25.5 25.5 25.5 -500 -1.92% 200 619,957 36.90 7.40 0 0
SGN 60.9 60.5 60.9 61.1 60.4 -400 -0.66% 19,100 2,026,665 120.63 8.32 500 200
SGR 20.1 20.25 20.1 20.25 19.9 +150 +0.75% 215,700 1,414,969 84.22 20.52 100 42,700
SGT 16.35 16.2 16.35 16.35 16 -150 -0.92% 5,100 2,397,652 142.72 18.43 0 0
SHA 4.07 4.14 4.1 4.34 4.1 +70 +1.72% 4,000 138,469 8.24 10.25 0 0
SHB 16.55 16.4 16.55 16.7 16.35 -150 -0.91% 77,663,400 75,336,743 4,484.33 7.11 2,095,200 1,579,720
SHI 14.7 14.55 14.7 14.7 14.4 -150 -1.02% 631,300 2,472,766 147.19 30.57 1,800 1,900
SHP 34.9 34.95 34.9 34.95 34.9 +50 +0.14% 900 3,537,162 210.55 12.38 0 0
SIP 57 57 56.6 57.8 55.6 0 0.00% 394,600 13,800,438 821.45 11.10 50,400 20,500
SJD 14.15 14.1 14.1 14.15 14.1 -50 -0.35% 26,900 972,881 57.91 6.83 2,000 0
SJS 60.1 58.7 60.1 60.1 58.7 -1,400 -2.33% 14,800 17,461,772 1,039.39 24.90 0 0
SKG 10.1 10.1 10.05 10.1 10 0 0.00% 45,800 671,627 39.98 19.77 0 1,610
SMA 9.5 0 0 0.00% - 193,352 11.51 - 0 0
SMB 40.4 40.4 40.1 40.65 40.05 0 0.00% 30,400 1,205,805 71.77 7.81 0 0
SMC 13.35 13.2 13.4 13.7 13.15 -150 -1.12% 270,800 971,610 57.83 33.25 0 32,700
SPM 10.6 10.6 10.6 10.7 10.6 0 0.00% 5,700 145,962 8.69 31.64 0 0
SRC 52.6 53.5 52.6 53.5 52.6 +900 +1.71% 600 1,501,390 89.37 9.90 0 0
SRF 7.65 7.67 7.5 7.8 7.33 +20 +0.26% 5,300 259,145 15.43 147.50 0 0
SSB 17.4 17.1 17.2 17.3 16.9 -300 -1.72% 2,522,200 48,649,500 2,895.80 10.38 37,100 238,780
SSC 32 32 32 32 32 0 0.00% 200 424,697 25.28 10.57 0 0
SSI 34.4 32.85 34.15 34.3 32.6 -1,550 -4.51% 53,026,500 68,193,801 4,059.15 21.14 908,530 6,693,960
ST8 5.56 5.52 5.57 5.58 5.42 -40 -0.72% 136,100 141,979 8.45 6.41 0 0
STB 50 50 50 51 49.75 0 0.00% 5,219,100 94,260,786 5,610.76 9.34 260,000 1,249,000
STG 32.8 32.85 30.65 32.85 30.65 +50 +0.15% 300 3,227,623 192.12 16.76 0 0
STK 16.85 16.75 16.65 16.85 16.6 -100 -0.59% 2,300 1,618,668 96.35 128.85 0 0
SVC 23.75 22.9 23.75 23.75 22.9 -850 -3.58% 5,100 1,525,599 90.81 15.32 0 0
SVD 6.08 6 6.3 6.3 6 -80 -1.32% 4,800 165,635 9.86 12.20 0 0
SVI 50 46.5 47.5 47.5 46.5 -3,500 -7.00% 1,700 596,708 35.52 7.86 0 0
SVT 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 1,200 185,227 11.03 6.72 0 0
SZC 31.65 31 31.25 32.3 30.95 -650 -2.05% 682,000 5,579,562 332.12 19.18 10,600 69,600
SZL 45.4 45.2 45.1 45.4 45 -200 -0.44% 5,400 1,235,973 73.57 14.78 0 0
TAL 44.6 44.3 44.5 44.5 43.75 -300 -0.67% 172,200 13,814,955 822.32 20.63 54,200 13,600
TBC 37.75 37.75 37.75 37.75 37.75 0 0.00% 200 2,397,125 142.69 13.46 0 0
TCB 33.95 33.45 34 34 33.45 -500 -1.47% 9,145,600 237,034,742 14,109.21 10.97 604,700 820,000
TCD 1.89 0 0 0.00% - 634,701 37.78 - 0 0
TCH 20.45 20.1 20.45 20.55 19.8 -350 -1.71% 4,669,300 13,431,138 799.47 15.70 205,740 324,060
TCI 10 9.88 9.98 10 9.88 -120 -1.20% 239,900 1,142,335 68.00 20.12 0 15,600
TCL 34.75 34.75 34.7 34.8 34.7 0 0.00% 6,000 1,048,006 62.38 8.54 0 400
TCM 28.45 28.1 28.05 28.45 28 -350 -1.23% 1,517,200 3,148,289 187.40 11.03 58,800 36,400
TCO 9.93 9.91 9.93 9.93 9.8 -20 -0.20% 171,200 310,387 18.48 14.59 0 0
TCR 2.98 2.95 2.78 2.97 2.78 -30 -1.01% 30,400 30,578 1.82 - 0 0
TCT 20.2 19.95 20.05 20.05 19.9 -250 -1.24% 2,300 255,121 15.19 23.58 0 0
TCX 45.7 45.6 45.7 45.85 45 -100 -0.22% 1,170,400 94,855,206 5,646.14 5.23 333,100 259,250
TDC 11.9 11.9 11.8 11.9 11.75 0 0.00% 151,100 1,190,000 70.83 2.87 200 4,100
TDG 3.19 3.05 3.19 3.2 3.05 -140 -4.39% 74,000 73,844 4.40 10.78 0 0
TDH 4.85 4.83 4.84 4.84 4.71 -20 -0.41% 153,300 544,113 32.39 - 0 0
TDM 59 0 0 0.00% - 6,490,000 386.31 - 0 0
TDP 27.95 28 27.9 28 26.2 +50 +0.18% 25,000 2,470,223 147.04 25.76 100 2,600
TDW 50.9 0 0 0.00% - 432,650 25.75 - 0 0
TEG 6.41 6.26 6.38 6.38 6.24 -150 -2.34% 10,400 756,249 45.01 149.05 0 0
THG 47.05 46.85 47.1 47.7 46.4 -200 -0.43% 56,000 1,458,436 86.81 9.12 600 0
TIP 18.45 18.35 18.45 18.5 18.35 -100 -0.54% 44,400 1,192,894 71.01 6.54 0 1,800
TIX 46.35 0 0 0.00% - 1,390,500 82.77 - 0 0
TLD 8.15 8.24 8.17 8.24 8.1 +90 +1.1% 228,600 640,589 38.13 45.52 0 0
TLG 52.3 53.8 52.1 54.7 52.1 +1,500 +2.87% 729,300 4,721,142 281.02 11.19 101,800 7,000
TLH 5.25 5.22 5.28 5.28 5.16 -30 -0.57% 152,200 586,310 34.90 - 2,700 6,100
TMP 59.9 64 60 64 59.9 +4,100 +6.84% 3,000 4,480,000 266.67 12.79 0 0
TMS 41.45 41.45 40.5 41.45 40.5 0 0.00% 900 7,018,991 417.80 34.66 0 300
TMT 12.4 13.25 12.2 13.25 12.2 +850 +6.85% 142,000 488,633 29.09 - 0 0
TN1 14.4 14.5 14.4 14.5 14.2 +100 +0.69% 6,100 871,384 51.87 15.56 0 0
TNC 28.2 28.5 30 30.15 28.3 +300 +1.06% 2,400 548,625 32.66 18.45 0 100
TNH 12.15 11.8 12.2 12.2 11.45 -350 -2.88% 551,100 19,564,393 1,164.55 34.10 129,900 0
TNI 5.99 5.95 5.99 5.99 5.8 -40 -0.67% 104,300 312,375 18.59 - 300 3,400
TNT 8.1 8.09 8 8.1 7.94 -10 -0.12% 14,200 412,590 24.56 1,155.71 0 0
TPB 17.25 16.95 17.1 17.25 16.85 -300 -1.74% 5,087,000 44,781,158 2,665.55 7.38 647,100 624,900
TPC 12.1 0 0 0.00% - 272,455 16.22 - 0 0
TRA 68.3 69.1 68.5 70 68.5 +800 +1.17% 7,100 2,864,232 170.49 13.85 130 620
TRC 75.4 75.4 75.1 77.7 75 0 0.00% 121,400 2,196,025 130.72 9.92 27,400 0
TSC 3.04 2.99 3.08 3.08 2.99 -50 -1.64% 406,400 588,608 35.04 598.00 0 0
TTA 11.25 11 11.25 11.25 11 -250 -2.22% 460,500 1,870,634 111.35 9.50 100 70,200
TTE 36.5 0 0 0.00% - 1,039,900 61.90 - 0 0
TTF 2.87 2.91 2.88 2.95 2.87 +40 +1.39% 791,600 1,196,586 71.23 194.00 0 6,000
TV2 37.3 36.8 37.8 38.25 36.8 -500 -1.34% 536,300 2,484,963 147.91 38.41 3,300 125,800
TVB 8.5 8.4 8.5 8.59 8.3 -100 -1.18% 117,700 941,615 56.05 7.47 0 2,200
TVS 16.4 16.35 16.4 16.55 16.3 -50 -0.30% 43,700 2,730,373 162.52 9.71 0 6,600
TVT 17.4 17.2 17.5 17.5 17.2 -200 -1.15% 4,000 361,200 21.50 15.65 0 0
TYA 18.85 0 0 0.00% - 115,464 6.87 - 0 0
UIC 52.7 0 0 0.00% - 437,832 26.06 - 0 0
VAB 10.85 10.75 10.85 10.9 10.75 -100 -0.92% 437,300 8,775,877 522.37 6.69 400 2,700
VAF 18 19.25 19.25 19.25 19.25 +1,250 +6.94% 100 725,058 43.16 11.90 0 0
VCA 8.62 8.58 8.6 8.64 8.57 -40 -0.46% 16,300 130,307 7.76 126.18 0 0
VCB 58.8 58.2 58.9 59 58.2 -600 -1.02% 2,755,000 486,300,290 28,946.45 10.45 598,900 1,130,040
VCF 285.5 286.1 285.5 286.1 285.5 +600 +0.21% 600 7,604,291 452.64 17.03 0 0
VCG 23.95 23.75 23.95 24.1 23.5 -200 -0.84% 4,079,500 15,353,623 913.91 15.34 310,420 703,700
VCI 34.2 33.3 34.15 34.4 33.3 -900 -2.63% 16,555,400 24,062,580 1,432.30 21.62 1,413,500 3,147,100
VDP 45.9 0 0 0.00% - 1,013,628 60.33 - 0 0
VDS 18.4 18.3 18.4 18.8 18.15 -100 -0.54% 999,700 4,977,600 296.29 15.05 0 165,500
VFG 54.3 54 54.1 54.2 52.4 -300 -0.55% 11,500 2,252,481 134.08 5.32 100 150
VGC 45.2 43.5 45.4 46 42.05 -1,700 -3.76% 1,445,800 19,503,225 1,160.91 17.65 96,600 347,800
VHC 58.4 57.5 58.5 58.5 57 -900 -1.54% 865,000 12,906,057 768.22 10.51 40,040 110,100
VHM 102.7 102.6 103.4 104 101.2 -100 -0.10% 4,457,800 421,420,472 25,084.55 13.96 355,000 1,562,110
VIB 18.5 18.3 18.5 18.55 18.3 -200 -1.08% 3,125,400 62,293,304 3,707.93 7.67 3,500 0
VIC 239.5 243 243 248.8 240 +3,500 +1.46% 3,425,500 936,282,769 55,731.12 79.80 842,240 1,398,020
VID 5.09 5.05 5.01 5.08 5.01 -40 -0.79% 1,800 206,222 12.28 29.71 0 1,000
VIP 12.55 12.45 12.7 12.7 12.45 -100 -0.80% 196,500 852,463 50.74 11.40 100 113,200
VIX 23.55 22.9 23.65 23.65 22.4 -650 -2.76% 52,352,900 35,069,744 2,087.48 33.83 2,860,140 2,336,700
VJC 204.8 219.1 205.3 219.1 203.5 +14,300 +6.98% 3,212,400 118,667,043 7,063.51 84.56 630,620 426,660
VMD 17.8 16.6 17 17 16.6 -1,200 -6.74% 47,400 256,308 15.26 11.46 0 3,100
VND 18.8 18.2 19 19.1 18.15 -600 -3.19% 21,919,800 27,705,858 1,649.16 16.12 958,300 3,053,000
VNE 6.14 6.19 6.14 6.38 6.1 +50 +0.81% 25,700 507,922 30.23 - 0 2,100
VNG 7.17 0 0 0.00% - 697,473 41.52 - 0 0
VNL 22.6 22.6 22.7 22.7 22.5 0 0.00% 1,700 319,575 19.02 7.18 100 100
VNM 63 61.9 63 63.2 61.9 -1,100 -1.75% 4,907,900 129,368,242 7,700.49 15.39 2,613,900 1,063,520
VNS 8.99 9 9 9.01 9 +10 +0.11% 2,800 610,733 36.35 7.32 0 0
VOS 12.85 12.9 12.85 13.15 12.75 +50 +0.39% 1,118,700 1,806,000 107.50 5.39 118,100 58,200
VPB 29 28.2 28.95 29 28.1 -800 -2.76% 14,577,900 223,736,646 13,317.66 14.18 1,277,700 1,250,830
VPD 25.8 25.8 25.8 25.85 25.8 0 0.00% 11,200 2,750,012 163.69 12.96 0 0
VPG 6.32 6.2 6.22 6.32 6.2 -120 -1.90% 220,800 548,178 32.63 5.84 0 6,200
VPH 4.88 4.86 4.88 4.97 4.82 -20 -0.41% 24,100 463,439 27.59 3.58 0 0
VPI 55 55.2 55 55.3 54.7 +200 +0.36% 2,162,300 17,666,737 1,051.59 49.64 101,600 64,890
VPL 77.9 81.5 77.9 83.3 77.9 +3,600 +4.62% 792,200 146,153,981 8,699.64 53.90 112,400 500
VPS 9.46 9.35 9.46 9.46 9.35 -110 -1.16% 2,500 228,708 13.61 9.55 0 0
VRC 13 12.65 13 13 12.6 -350 -2.69% 34,900 632,500 37.65 632.50 0 0
VRE 34.45 33.4 35.4 35.4 33.3 -1,050 -3.05% 12,123,000 75,895,435 4,517.59 18.52 1,690,460 3,985,300
VSC 22.25 21.65 22.35 22.4 21.35 -600 -2.70% 7,736,100 8,105,118 482.45 15.54 887,400 555,100
VSH 44.5 43.55 44.2 44.5 43.55 -950 -2.13% 13,700 10,288,306 612.40 22.95 100 0
VSI 20 21.2 20 21.3 20 +1,200 +6% 7,700 279,840 16.66 12.23 0 0
VTB 19 18.85 19 19 18.2 -150 -0.79% 58,600 203,665 12.12 17.65 0 2,800
VTO 11.7 11.6 11.7 11.8 11.6 -100 -0.85% 163,400 926,453 55.15 10.31 0 6,300
VTP 102.8 99.6 102.7 103 99.6 -3,200 -3.11% 676,900 12,129,591 722.00 42.03 3,000 12,820
YBM 14.2 14.6 14.5 14.85 13.75 +400 +2.82% 1,500 208,778 12.43 15.67 0 0
YEG 12.35 12.15 12.45 12.45 12.15 -200 -1.62% 1,023,700 2,330,395 138.71 13.24 131,300 94,400
合計 7,261,839,920 432,252.38 59,905,070 71,561,780
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