会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/12/04 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 1,737.24
+5.47/+0.32%
売買高（相対取引を含む） 894,123,127 株
（前日比 +8.69%）
値上がり銘柄数 229
値下がり銘柄数 93
変わらず銘柄数 96
総銘柄数 418
売買代金（相対取引を含む） 26,537,321 百万VND
（前日比 -7.20%）
VN30 1,979.53 +7.54 +0.38%
VNMID 2,328.21 +17.66 +0.76%
VNSML 1,530.08 +9.88 +0.65%
VN100 1,878.72 +10.16 +0.54%
VNALL 1,859.33 +10.15 +0.55%
VNX Allshare 2,939.99 +16.66 +0.57%
前日終値 1731.77 (12/03) 
始値 1735.41
高値 1741.71
安値 1725.23
年初来高値 1766.85 (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) 105,392,580 65,435,590 39,956,990
+0.93 +0.19 +0.49 +0.53 +0.51 +0.90
+0.38 +0.70 +0.74 +0.99 +0.41 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/12/04 15:00VNT）
▼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) 		売買代金
（千ドン） 		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 8.46 8.62 8.52 8.86 8.49 +160 +1.89% 5,511,000 - 3,394,062 200.83 8.94 98,500 661,400
AAM 7.05 7.02 7.02 7.02 7.01 -30 -0.43% 1,600 - 73,367 4.34 - 0 0
AAT 3.49 3.49 3.5 3.5 3.44 0 0.00% 7,500 - 247,159 14.62 - 0 0
ABR 13.05 13.5 13.6 13.6 13.3 +450 +3.45% 2,100 - 270,000 15.98 13.68 0 200
ABS 3.52 3.46 3.6 3.6 3.46 -60 -1.70% 251,700 - 276,800 16.38 115.33 0 0
ABT 72.2 72.5 72.5 72.5 72 +300 +0.42% 2,800 - 853,851 50.52 9.51 300 0
ACB 24.45 24.9 24.55 25 24.5 +450 +1.84% 12,219,800 - 127,902,749 7,568.21 6.79 2,784,800 4,267,200
ACC 13.2 13.2 13.05 13.2 13.05 0 0.00% 3,100 - 1,386,000 82.01 26.51 0 0
ACG 34.5 35 34.45 35 34.45 +500 +1.45% 110,800 - 5,277,578 312.28 12.57 100 200
ACL 15.45 15.55 14.8 16 14.8 +100 +0.65% 52,000 - 779,973 46.15 72.33 200 0
ADG 9.25 9.25 9.24 9.29 9.24 0 0.00% 500 - 197,770 11.70 11.12 0 0
ADP 23.3 23.8 23.4 24 23.4 +500 +2.15% 14,000 - 548,348 32.45 6.43 0 0
ADS 8.19 8.2 8.19 8.2 8.13 +10 +0.12% 98,200 - 626,437 37.07 12.29 0 0
AGG 15.8 15.85 15.8 15.95 15.7 +50 +0.32% 338,200 - 2,576,070 152.43 8.66 55,900 3,400
AGR 15.4 15.5 15.45 15.6 15.45 +100 +0.65% 653,700 - 3,538,833 209.40 24.72 74,600 0
ANV 28.8 28.85 28.8 29.15 28.75 +50 +0.17% 1,014,300 - 7,681,478 454.53 161.17 68,400 69,800
APG 10.75 10.75 10.8 10.8 10.55 0 0.00% 106,100 - 2,403,936 142.24 - 8,300 5,400
APH 6.65 6.8 6.76 6.9 6.7 +150 +2.26% 504,000 - 1,658,413 98.13 13.93 9,200 6,000
ASG 16.8 17.05 17.1 17.1 16.05 +250 +1.49% 900 - 1,547,879 91.59 53.45 0 0
ASM 6.94 6.97 6.95 7 6.95 +30 +0.43% 628,300 - 2,580,142 152.67 13.48 11,300 0
ASP 4.7 4.7 4.68 4.7 4.68 0 0.00% 17,300 - 175,496 10.38 24.61 0 0
AST 74.9 75.9 75.1 76.9 74.9 +1,000 +1.34% 29,400 - 3,415,500 202.10 23.88 500 4,100
BAF 33.9 33.75 33.75 33.9 33.25 -150 -0.44% 3,960,000 - 10,260,730 607.14 21.69 376,100 184,400
BBC 76.1 0 0 0.00% - - 1,427,079 84.44 - 0 0
BCE 11 11.1 11 11.1 11 +100 +0.91% 31,300 - 388,500 22.99 5.21 0 800
BCG 2.53 0 0 0.00% - - 2,226,933 131.77 - 0 0
BCM 65.9 66.3 66 66.3 65.5 +400 +0.61% 146,900 - 68,620,500 4,060.38 32.99 60,400 20,500
BFC 43.85 43.8 43.85 43.9 43.3 -50 -0.11% 63,700 - 2,503,958 148.16 7.79 5,100 28,000
BHN 31.75 32.2 32 32.8 32 +450 +1.42% 5,600 - 7,463,960 441.65 20.14 0 0
BIC 22.55 23.1 22.7 23.3 22.7 +550 +2.44% 194,500 - 2,709,096 160.30 5.43 12,700 3,520
BID 38.4 38.2 38.5 38.55 38.05 -200 -0.52% 2,052,100 - 268,216,025 15,870.77 11.92 184,910 489,600
BKG 2.93 2.99 2.93 3.03 2.8 +60 +2.05% 725,900 - 214,111 12.67 14.38 0 0
BMC 15.9 16.1 15.7 16.1 15.7 +200 +1.26% 29,100 - 199,521 11.81 8.68 0 0
BMI 18.55 18.5 18.6 18.65 18.45 -50 -0.27% 187,800 - 2,453,892 145.20 11.83 7,700 11,600
BMP 159 164.5 160.8 167.3 160.6 +5,500 +3.46% 103,500 - 13,466,124 796.81 13.59 12,500 16,400
BRC 12.5 0 0 0.00% - - 154,687 9.15 - 0 0
BSI 39.5 40.15 39.6 40.3 39.6 +650 +1.65% 490,800 - 9,851,443 582.93 21.68 9,100 0
BSR 15.3 15.45 15.35 15.5 15.3 +150 +0.98% 2,918,800 - 47,902,719 2,834.48 76.11 385,800 27,100
BTP 9.52 9.53 9.54 9.55 9.52 +10 +0.11% 12,600 - 576,428 34.11 13.46 1,000 0
BTT 37.5 0 0 0.00% - - 506,250 29.96 - 0 0
BVH 53.4 52.8 53.5 53.5 52.7 -600 -1.12% 347,700 - 39,194,642 2,319.21 18.57 57,310 52,690
BWE 46.95 47 47 47.5 47 +50 +0.11% 62,000 - 10,336,646 611.64 19.49 100 3,800
C32 26.2 26.1 26.6 26.6 25.9 -100 -0.38% 14,800 - 392,261 23.21 48.24 0 300
C47 9.68 9.65 9.68 9.75 9.65 -30 -0.31% 59,000 - 350,703 20.75 89.35 0 0
CCC 12.8 12.8 13 13 12.75 0 0.00% 38,900 - 515,200 30.49 12.19 0 0
CCI 27.2 0 0 0.00% - - 477,118 28.23 - 0 0
CCL 6.27 6.23 6.28 6.31 6.22 -40 -0.64% 99,600 - 371,192 21.96 9.73 0 0
CDC 25.6 25.4 25.5 25.65 25 -200 -0.78% 235,600 - 1,117,027 66.10 23.22 22,900 15,400
CHP 31.6 31.9 31.6 31.9 31.5 +300 +0.95% 52,200 - 4,686,514 277.31 14.93 0 29,700
CIG 9.18 9.18 9.18 9.2 9.1 0 0.00% 42,200 - 468,547 27.72 5.32 0 0
CII 27.05 27.2 27.3 27.7 27.1 +150 +0.55% 11,685,300 - 16,998,341 1,005.82 37.62 578,300 36,240
CKG 11.25 11.4 11.3 11.65 11.3 +150 +1.33% 30,700 - 1,303,145 77.11 8.84 0 1,200
CLC 54.5 53.4 51.2 53.9 51.2 -1,100 -2.02% 3,700 - 1,399,485 82.81 10.35 0 0
CLL 30.8 30.8 30.85 30.85 30.5 0 0.00% 5,400 - 1,047,200 61.96 11.31 0 0
CLW 44.5 45 43.95 45 43.95 +500 +1.12% 1,600 - 585,000 34.62 10.85 0 0
CMG 36.85 37 36.85 37.35 36.8 +150 +0.41% 186,200 - 7,834,569 463.58 25.91 19,700 4,000
CMV 8.48 0 0 0.00% - - 153,962 9.11 - 0 0
CMX 6.7 6.7 6.7 6.77 6.69 0 0.00% 60,600 - 682,723 40.40 12.20 0 0
CNG 24.9 24.95 25.45 25.5 24.9 +50 +0.20% 9,500 - 875,727 51.82 11.33 5,000 0
COM 29 0 0 0.00% - - 409,498 24.23 - 0 0
CRC 9.81 9.9 9.81 9.9 9.67 +90 +0.92% 792,800 - 677,159 40.07 7.78 8,600 87,200
CRE 9.69 9.62 9.7 9.8 9.55 -70 -0.72% 352,100 - 4,460,586 263.94 108.09 31,800 22,300
CRV 30.3 30.3 30.3 30.3 30.3 0 0.00% 1,900 - 20,374,224 1,205.58 44.10 0 0
CSM 13.1 13.2 13.15 13.2 13.1 +100 +0.76% 203,200 - 1,367,853 80.94 30.48 6,700 1,300
CSV 30.8 30.9 30.95 31 30.7 +100 +0.32% 377,800 - 3,414,447 202.04 15.69 76,400 1,300
CTD 85 84.1 85.5 85.6 84 -900 -1.06% 532,900 - 8,530,264 504.75 25.33 110 20
CTF 19.65 19.7 19.7 19.7 19.55 +50 +0.25% 255,900 - 1,884,381 111.50 37.96 0 5,200
CTG 52 52 52.2 52.6 51.7 0 0.00% 7,554,000 - 279,239,571 16,523.05 11.02 1,005,300 754,100
CTI 23.85 23.9 23.8 24 23.65 +50 +0.21% 230,300 - 1,505,700 89.09 13.22 18,700 3,640
CTR 87.6 88 88 88 87.1 +400 +0.46% 349,100 - 10,065,957 595.62 18.70 28,600 41,640
CTS 35.25 35.7 35.7 35.8 35.3 +450 +1.28% 776,800 - 7,593,156 449.30 22.97 40,900 101,500
CVT 26.65 0 0 0.00% - - 977,812 57.86 - 0 0
D2D 35.5 35.5 35.7 35.75 35.5 0 0.00% 35,000 - 1,074,221 63.56 14.63 1,000 2,300
DAH 3.8 3.8 3.8 3.82 3.77 0 0.00% 99,900 - 319,960 18.93 46.91 0 0
DAT 8.88 8.88 8.88 8.88 8.88 0 0.00% 3,600 - 614,748 36.38 9.89 0 0
DBC 27.6 27.4 27.7 27.9 27.4 -200 -0.72% 5,633,900 - 10,545,347 623.99 10.43 7,820 558,200
DBD 50.4 50.3 50.4 50.4 50 -100 -0.20% 12,500 - 4,752,810 281.23 19.88 500 300
DBT 11.3 11.4 11.4 11.4 11.4 +100 +0.88% 204,400 - 234,049 13.85 14.77 0 0
DC4 11.35 11.5 11.4 11.7 11.3 +150 +1.32% 1,222,800 - 996,175 58.95 5.50 148,600 12,200
DCL 41 41.5 40.8 42.5 39.9 +500 +1.22% 1,647,700 - 3,031,203 179.36 56.62 0 0
DCM 33.9 34.25 34 34.25 33.9 +350 +1.03% 1,159,900 - 18,131,950 1,072.90 14.31 70,920 4,600
DGC 97 97 96.9 98 96.5 0 0.00% 1,792,300 - 36,838,506 2,179.79 13.12 193,600 176,660
DGW 44.7 44 45 46.25 44 -700 -1.57% 3,158,600 - 9,731,423 575.82 21.97 699,900 380,600
DHA 58.6 58.3 58.6 60 58.3 -300 -0.51% 41,400 - 858,239 50.78 16.60 1,700 7,300
DHC 33 33.5 33 33.75 33 +500 +1.52% 208,400 - 2,696,517 159.56 11.37 30,100 3,900
DHG 103.2 103.7 103.2 103.9 103.2 +500 +0.48% 29,300 - 13,558,368 802.27 17.99 600 60
DHM 6.25 6.2 6.25 6.25 5.89 -50 -0.80% 14,900 - 214,121 12.67 70.45 0 0
DIG 20.2 20.8 20.25 20.95 20.25 +600 +2.97% 12,488,100 - 13,445,769 795.61 110.64 373,400 16,100
DLG 2.77 2.76 2.83 2.83 2.76 -10 -0.36% 1,213,000 - 826,095 48.88 3.97 16,500 116,200
DMC 59.5 59.5 58.8 59.5 58.7 0 0.00% 1,700 - 2,066,284 122.27 11.99 0 0
DPG 43.35 43.8 43.6 44 43.35 +450 +1.04% 472,200 - 4,414,998 261.24 12.33 55,100 12,500
DPM 23.3 23.55 23.35 23.55 23.3 +250 +1.07% 2,472,500 - 16,012,234 947.47 21.85 340,800 7,870
DPR 38.65 38.55 38.8 39.25 38.35 -100 -0.26% 635,600 - 3,349,453 198.19 12.85 56,000 47,000
DQC 10.45 10.7 10.4 10.7 10.35 +250 +2.39% 6,200 - 294,871 17.45 - 0 0
DRC 15.35 15.45 15.5 15.6 15.4 +100 +0.65% 195,400 - 2,385,932 141.18 7.92 0 300
DRH 2.35 2.34 2.37 2.37 2.3 -10 -0.43% 281,400 - 289,476 17.13 - 5,000 20
DRL 50 50 50 50.1 49.9 0 0.00% 9,400 - 475,000 28.11 11.39 0 0
DSC 15.25 15.3 15 15.35 15 +50 +0.33% 23,000 - 4,207,499 248.96 17.73 1,100 0
DSE 26.25 26.5 26.25 26.65 26.25 +250 +0.95% 293,100 - 9,078,900 537.21 47.66 73,600 6,300
DSN 43.95 44.1 43.5 44.1 43.5 +150 +0.34% 9,600 - 532,861 31.53 6.76 0 1,000
DTA 4.51 4.56 4.32 4.6 4.32 +50 +1.11% 12,500 - 82,353 4.87 54.94 0 0
DTL 12.9 13 12.6 13 12.6 +100 +0.78% 3,700 - 788,203 46.64 185.71 0 0
DTT 15.8 0 0 0.00% - - 128,799 7.62 - 0 0
DVP 68 68 67.5 68 67.5 0 0.00% 10,300 - 2,720,000 160.95 8.09 0 3,400
DXG 18.55 19.15 18.65 19.15 18.55 +600 +3.23% 20,584,700 - 19,511,632 1,154.53 54.40 1,547,700 3,654,300
DXS 10.1 10.6 10.2 10.65 10.15 +500 +4.95% 3,220,500 - 6,138,493 363.22 44.92 290,500 327,000
DXV 3.9 3.9 3.88 4 3.88 0 0.00% 13,100 - 38,610 2.28 - 0 0
EIB 22.55 22.5 22.6 22.85 22.5 -50 -0.22% 5,332,600 - 41,911,214 2,479.95 12.60 1,200 1,283,360
ELC 21.1 21.7 20.9 21.7 20.9 +600 +2.84% 795,700 - 2,168,859 128.33 18.87 64,900 7,670
EVE 11.3 11.2 11.35 11.4 11.2 -100 -0.88% 48,200 - 470,173 27.82 - 20,000 4,600
EVF 12.1 12.3 12.1 12.4 12.1 +200 +1.65% 3,882,000 - 9,354,959 553.55 17.47 155,100 89,400
EVG 8.22 8.79 8.28 8.79 8.27 +570 +6.93% 1,290,100 - 1,892,046 111.96 60.21 91,100 98,200
FCM 3.64 3.64 3.64 3.65 3.62 0 0.00% 48,900 - 168,265 9.96 117.42 0 3,500
FCN 14.95 15.2 15 15.2 14.95 +250 +1.67% 584,300 - 2,393,073 141.60 257.63 48,400 17,600
FDC 15 0 0 0.00% - - 579,450 34.29 - 0 0
FIR 8.23 8.15 8.22 8.29 8.04 -80 -0.97% 238,500 - 575,957 34.08 815.00 24,900 1,200
FIT 5.08 5.17 5.12 5.25 5.09 +90 +1.77% 2,108,400 - 1,757,454 103.99 14.73 0 0
FMC 36.5 36.4 36.8 36.8 36.1 -100 -0.27% 37,700 - 2,380,156 140.84 7.79 100 1,000
FPT 96.6 97.5 96.6 98.5 96.6 +900 +0.93% 7,387,500 - 166,091,944 9,827.93 19.72 2,051,990 1,455,670
FRT 155.1 158.5 158 159 155.2 +3,400 +2.19% 813,600 - 26,992,833 1,597.21 69.12 282,600 274,900
FTS 32.55 33 32.8 33.2 32.8 +450 +1.38% 801,100 - 11,104,817 657.09 17.66 55,500 23,160
FUCTVGF3 14.3 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - - 0 0
FUCVREIT 8.34 8.35 8.34 8.35 8.34 +10 +0.12% 3,600 - - - - 0 1,500
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 15 15.1 15 15.1 14.99 +100 +0.67% 1,100 - - - - 200 200
FUEFCV50 15.35 15.5 15.35 15.5 15.35 +150 +0.98% 5,400 - - - - 0 0
FUEIP100 13.09 12.2 12.2 12.26 12.2 -890 -6.80% 9,000 - - - - 200 0
FUEKIV30 13.38 13.41 13 13.41 13 +30 +0.22% 1,800 - - - - 1,600 200
FUEKIVFS 17.32 17.88 17.45 17.88 17.45 +560 +3.23% 300 - - - - 300 0
FUEKIVND 14 14.48 14.48 14.48 14.48 +480 +3.43% 100 - - - - 100 0
FUEMAV30 24 24 24 24 24 0 0.00% 100 - - - - 0 100
FUEMAVND 16.14 16.26 16.24 16.26 16.24 +120 +0.74% 200 - - - - 100 0
FUESSV30 24.61 24.75 24.6 25 24.6 +140 +0.57% 23,300 - - - - 18,800 1,100
FUESSV50 28.5 28.5 28.51 28.51 28.26 0 0.00% 5,900 - - - - 100 4,700
FUESSVFL 30.38 30.8 30.38 30.8 30.38 +420 +1.38% 45,600 - - - - 300 100
FUETCC50 14.49 14.5 14.6 14.6 14.43 +10 +0.07% 39,700 - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 38.52 38.65 38.7 38.76 38.46 +130 +0.34% 715,100 - - - - 302,300 400,500
FUEVN100 25.9 25.7 25.95 25.95 25.45 -200 -0.77% 44,000 - - - - 2,500 0
GAS 64.5 65 64.6 65 64.1 +500 +0.78% 1,027,400 - 152,273,740 9,010.28 14.93 191,040 63,470
GDT 20.75 20.85 20.7 20.9 20.7 +100 +0.48% 50,800 - 514,388 30.44 9.62 0 320
GEE 219.5 218.6 220.7 221.2 215.9 -900 -0.41% 442,200 - 80,007,590 4,734.18 1,256.32 76,100 48,500
GEG 14.35 14.4 14.45 14.45 14.25 +50 +0.35% 156,900 - 6,084,121 360.01 82.76 100 1,410
GEX 46.05 46.2 46.35 46.75 46 +150 +0.33% 7,575,700 - 39,705,656 2,349.45 24.19 842,800 1,246,500
GIL 14.7 14.75 14.75 14.75 14.5 +50 +0.34% 155,700 - 1,498,544 88.67 39.44 14,300 0
GMD 62.7 62.1 63 63.6 62.1 -600 -0.96% 1,570,000 - 26,485,346 1,567.18 14.52 59,720 570,930
GMH 8.64 0 0 0.00% - - 142,560 8.44 - 0 0
GSP 10.4 10.4 10.4 10.45 10.4 0 0.00% 54,700 - 638,344 37.77 6.90 0 0
GTA 9.4 9.4 9.4 9.4 9.4 0 0.00% 100 - 92,402 5.47 10.80 0 0
GVR 27.7 27.85 27.7 28.3 27.7 +150 +0.54% 2,234,700 - 111,400,000 6,591.72 32.73 242,000 145,200
HAG 17.75 18.05 17.7 18.2 17.7 +300 +1.69% 11,035,900 - 22,876,557 1,353.64 - 181,400 21,380
HAH 61.3 61.5 61.5 62.7 61.4 +200 +0.33% 1,767,600 - 10,384,965 614.49 12.17 149,950 391,810
HAP 8 8 8.07 8.07 7.88 0 0.00% 276,600 - 887,538 52.52 8.73 2,500 0
HAR 4.01 4.06 4.02 4.08 3.97 +50 +1.25% 213,300 - 388,477 22.99 39.42 800 0
HAS 7.83 8.35 8.18 8.35 8.18 +520 +6.64% 400 - 65,130 3.85 - 0 0
HAX 10.9 11.15 10.85 11.2 10.8 +250 +2.29% 827,500 - 1,197,952 70.88 9.59 102,200 51,050
HCD 7.77 7.78 7.71 7.78 7.7 +10 +0.13% 10,700 - 287,540 17.01 9.52 0 100
HCM 22.7 23 22.8 23.1 22.75 +300 +1.32% 10,588,600 - 24,839,003 1,469.76 14.05 150,400 173,320
HDB 32.25 32.95 32.8 33.1 32.4 +700 +2.17% 15,110,300 - 127,167,752 7,524.72 8.98 2,144,600 1,811,880
HDC 27.1 27.45 27.2 27.7 27.15 +350 +1.29% 1,584,200 - 5,483,263 324.45 63.25 135,400 139,900
HDG 31.5 31.9 31.7 32.05 31.5 +400 +1.27% 1,727,600 - 11,801,821 698.33 29.46 212,100 172,000
HHP 11.9 12 12 12.2 11.8 +100 +0.84% 1,274,200 - 1,038,652 61.46 60.91 95,600 48,100
HHS 14.05 14.45 14.05 14.45 14.05 +400 +2.85% 1,873,800 - 6,242,197 369.36 14.48 144,900 24,600
HHV 14.4 14.5 14.4 14.6 14.35 +100 +0.69% 5,097,500 - 7,212,779 426.79 14.15 605,700 217,700
HID 9.16 9.8 9.8 9.8 9.8 +640 +6.99% 159,800 - 752,212 44.51 138.03 0 0
HII 7.55 8.07 8.07 8.07 8.07 +520 +6.89% 207,300 - 594,461 35.18 192.14 0 0
HMC 11.6 11.65 11.7 11.75 11.55 +50 +0.43% 9,200 - 318,045 18.82 12.43 400 0
HNA 22.65 21.9 22.5 22.5 21.7 -750 -3.31% 3,100 - 5,151,585 304.83 19.09 0 0
HPG 26.8 27.3 26.95 27.45 26.9 +500 +1.87% 35,081,200 - 209,540,218 12,398.83 15.59 8,962,900 3,068,300
HPX 4.57 4.65 4.59 4.68 4.59 +80 +1.75% 1,559,600 - 1,414,384 83.69 25.00 232,500 0
HQC 3.15 3.16 3.13 3.17 3.13 +10 +0.32% 3,658,800 - 1,822,054 107.81 54.48 61,600 4,000
HRC 26.05 27.85 27.85 27.85 27.85 +1,800 +6.91% 1,300 - 841,254 49.78 13.70 0 0
HSG 16.7 16.85 16.75 16.95 16.75 +150 +0.90% 2,786,100 - 10,463,552 619.15 21.01 206,800 110,940
HSL 9.08 8.88 9.1 9.1 8.71 -200 -2.20% 646,100 - 342,478 20.26 50.74 0 0
HT1 15.6 15.7 15.8 15.9 15.65 +100 +0.64% 167,500 - 5,990,962 354.49 99.37 20,300 4,100
HTG 46.95 46.8 47.1 47.1 46.7 -150 -0.32% 8,600 - 1,684,927 99.70 7.05 0 0
HTI 24.05 24 23.95 24.15 23.95 -50 -0.21% 21,400 - 598,781 35.43 9.74 0 1,300
HTL 23.55 23.9 23.5 23.9 23.45 +350 +1.49% 1,900 - 286,800 16.97 12.39 0 0
HTN 9.48 9.44 9.52 9.59 9.44 -40 -0.42% 190,400 - 841,259 49.78 34.20 2,600 0
HTV 12.35 12.1 12.2 12.2 11.5 -250 -2.02% 3,600 - 158,558 9.38 17.29 0 0
HU1 6.6 6.6 6.6 6.6 6.6 0 0.00% 1,300 - 66,000 3.91 17.14 0 0
HUB 15.7 15.65 15.65 15.75 15.65 -50 -0.32% 3,700 - 473,301 28.01 6.59 0 0
HVH 13.45 13.6 13.45 14.2 13.4 +150 +1.12% 345,000 - 591,455 35.00 18.30 700 4,500
HVN 28.8 29.45 28.8 29.45 28.6 +650 +2.26% 934,600 - 65,213,908 3,858.81 - 228,200 323,500
HVX 2.7 2.71 2.6 2.71 2.6 +10 +0.37% 2,400 - 112,533 6.66 - 0 0
ICT 21.45 22.25 21.35 22.4 21.2 +800 +3.73% 86,100 - 716,116 42.37 23.03 0 0
IDI 7.25 7.28 7.31 7.34 7.27 +30 +0.41% 453,100 - 1,988,697 117.67 29.35 44,500 21,700
IJC 12.05 12 12.1 12.1 12 -50 -0.41% 1,692,400 - 7,554,968 447.04 12.89 24,200 20,000
ILB 26.05 0 0 0.00% - - 995,097 58.88 - 0 0
IMP 50.1 50.1 50.1 50.1 49.6 0 0.00% 33,800 - 7,715,849 456.56 25.93 27,100 3,100
ITC 13.9 14.25 14 14.3 13.9 +350 +2.52% 97,200 - 1,367,074 80.89 42.54 0 0
ITD 15.7 15 15.35 15.8 15 -700 -4.46% 66,700 - 392,592 23.23 8.15 1,100 300
JVC 6.64 6.79 6.64 6.8 6.64 +150 +2.26% 238,600 - 763,876 45.20 18.91 0 500
KBC 34.95 35.55 35.1 36.35 35.1 +600 +1.72% 3,113,100 - 33,479,382 1,981.03 71.39 349,620 461,620
KDC 51.8 52 51.7 52 51.3 +200 +0.39% 283,300 - 15,069,928 891.71 374.10 200 25,400
KDH 34.2 34.45 34.45 35 34.2 +250 +0.73% 3,714,000 - 38,660,303 2,287.59 43.06 475,300 65,630
KHG 7.51 7.57 7.49 7.61 7.49 +60 +0.80% 11,110,600 - 3,402,225 201.32 62.05 185,000 225,800
KHP 12.55 12.8 12.55 13 12.5 +250 +1.99% 41,700 - 772,822 45.73 13.38 0 0
KMR 2.97 2.97 2.97 2.98 2.96 0 0.00% 25,900 - 168,927 10.00 28.83 0 0
KOS 39.1 39.2 39.1 39.2 39.1 +100 +0.26% 379,100 - 8,486,068 502.13 395.96 1,100 0
KSB 18.5 18.55 18.5 18.65 18.45 +50 +0.27% 1,361,700 - 2,122,931 125.62 38.89 123,700 4,800
L10 24.95 24.95 24 25 24 0 0.00% 1,600 - 244,261 14.45 8.86 0 0
LAF 19.1 19.1 19.15 19.15 19.1 0 0.00% 5,400 - 290,855 17.21 7.47 0 0
LBM 35.65 35.7 36 36 35.65 +50 +0.14% 25,200 - 1,428,000 84.50 17.32 100 0
LCG 10.15 10.25 10.2 10.35 10.2 +100 +0.99% 1,936,200 - 1,979,181 117.11 17.00 207,400 0
LDG 4.6 4.57 4.75 4.75 4.55 -30 -0.65% 2,319,400 - 1,168,164 69.12 - 36,300 44,700
LGC 63.5 63.5 63.5 63.5 63.5 0 0.00% 1,000 - 12,246,278 724.63 23.36 0 0
LGL 5.89 5.8 5.8 5.9 5.76 -90 -1.53% 145,500 - 298,683 17.67 - 0 7,000
LHG 29.6 29.75 29.85 29.85 29.65 +150 +0.51% 80,400 - 1,487,857 88.04 9.28 14,200 0
LIX 35.1 34.8 35.05 35.05 34.75 -300 -0.85% 36,400 - 2,255,040 133.43 12.46 0 0
LM8 13.8 14.25 14.25 14.25 14.25 +450 +3.26% 1,400 - 133,789 7.92 9.49 0 0
LPB 48.6 49.5 48.85 50 48.85 +900 +1.85% 1,140,300 - 147,870,464 8,749.73 15.21 67,650 107,040
LSS 9.5 9.5 9.54 9.54 9.48 0 0.00% 127,400 - 814,545 48.20 7.02 0 0
MBB 24.55 25.7 24.8 26 24.8 +1,150 +4.68% 80,906,200 - 207,013,498 12,249.32 6.90 42,569,220 3,013,860
MCM 26.65 26.65 26.7 26.8 26.65 0 0.00% 5,100 - 2,931,500 173.46 14.81 0 0
MCP 28.9 28.75 28.9 28.9 28.1 -150 -0.52% 23,100 - 571,217 33.80 17.25 0 0
MDG 22 0 0 0.00% - - 227,145 13.44 - 0 0
MHC 13.45 13.6 13.4 13.7 13.15 +150 +1.12% 180,000 - 591,276 34.99 50.18 1,800 500
MIG 17.5 17.55 17.35 17.6 17.3 +50 +0.29% 65,400 - 3,535,156 209.18 13.55 8,400 400
MSB 13.05 12.95 13.1 13.2 12.95 -100 -0.77% 7,740,700 - 40,404,000 2,390.77 6.10 270,200 76,700
MSH 34.15 33.85 34.2 34.25 33.75 -300 -0.88% 356,000 - 3,808,837 225.37 6.16 200 19,300
MSN 80.6 79.9 81.3 81.3 79.9 -700 -0.87% 5,309,300 - 121,487,305 7,188.60 59.41 259,000 1,321,510
MWG 84.7 85.8 85 86.2 84.6 +1,100 +1.30% 7,082,600 - 126,851,590 7,506.01 33.70 2,674,000 1,875,340
NAB 14.85 14.6 14.85 14.9 14.55 -250 -1.68% 1,973,000 - 20,039,238 1,185.75 5.40 700 430,330
NAF 32.45 32.45 32.5 32.55 32.05 0 0.00% 445,200 - 229,874 13.60 15.53 52,100 26,700
NBB 20.95 20.8 20.25 21.2 20.25 -150 -0.72% 62,900 - 2,083,324 123.27 2,971.43 300 200
NCT 94 94.4 94 94.4 94 +400 +0.43% 13,700 - 2,470,045 146.16 10.29 3,600 6,700
NHA 18.1 18.45 18.25 18.7 18.2 +350 +1.93% 140,200 - 896,517 53.05 12.58 8,900 16,100
NHH 12.15 12.65 12.25 12.85 12.1 +500 +4.12% 410,800 - 1,428,995 84.56 10.72 1,000 0
NHT 10.4 10 9.72 10.45 9.72 -400 -3.85% 5,800 - 240,037 14.20 10.64 0 0
NKG 16.05 16.3 16.15 16.45 16.15 +250 +1.56% 4,450,400 - 7,295,405 431.68 11.37 365,100 1,400
NLG 36.1 36.1 36.1 36.45 36 0 0.00% 1,782,800 - 13,901,218 822.56 28.09 78,400 526,600
NNC 57.9 58 57.9 58.4 56.8 +100 +0.17% 63,500 - 1,271,360 75.23 22.07 5,600 300
NO1 6.67 6.68 6.66 6.68 6.6 +10 +0.15% 39,100 - 160,320 9.49 8.89 0 0
NSC 78.6 78.5 78.6 78.8 78.5 -100 -0.13% 5,000 - 1,379,600 81.63 6.70 100 0
NT2 24 24.05 24.25 24.4 23.95 +50 +0.21% 1,110,300 - 6,923,418 409.67 87.14 2,200 184,300
NTC 159.7 158.4 160.9 160.9 158.4 -1,300 -0.81% 19,700 - 3,801,597 224.95 12.99 0 0
NTL 18.65 18.7 18.85 18.95 18.7 +50 +0.27% 1,204,200 - 2,281,024 134.97 3.96 372,700 4,300
NVL 15 15 15.1 15.25 14.95 0 0.00% 6,945,200 - 30,714,146 1,817.41 - 714,500 1,091,830
NVT 8.1 8.5 8.5 8.5 8.5 +400 +4.94% 400 - 769,250 45.52 - 0 0
OCB 12.55 12.55 12.6 12.7 12.55 0 0.00% 1,476,300 - 30,945,654 1,831.10 9.83 152,100 165,230
OGC 4.09 4.12 4.09 4.14 4.08 +30 +0.73% 580,900 - 1,236,000 73.14 10.35 22,400 22,300
OPC 22.1 22.4 22.2 22.5 22.2 +300 +1.36% 5,800 - 1,434,740 84.90 15.76 0 100
ORS 13.85 13.9 13.85 14.05 13.85 +50 +0.36% 897,300 - 4,670,396 276.35 12.25 0 0
PAC 24.3 24.4 24.4 24.65 24.15 +100 +0.41% 436,700 - 1,700,859 100.64 9.95 73,800 32,800
PAN 28 28.3 28.25 28.45 28.05 +300 +1.07% 668,800 - 5,911,721 349.81 10.47 11,000 32,400
PC1 23.25 23.2 23.3 23.35 22.95 -50 -0.22% 3,836,600 - 8,297,297 490.96 19.71 442,300 283,700
PDN 100.5 100.5 99.5 100.5 99.5 0 0.00% 400 - 3,722,913 220.29 11.53 0 0
PDR 22.15 22.6 22.25 22.7 22.2 +450 +2.03% 9,604,800 - 22,143,692 1,310.28 122.83 1,002,300 347,900
PDV 10.85 10.9 10.8 10.9 10.75 +50 +0.46% 21,900 - - - 2.65 0 0
PET 35.9 34.7 35.9 35.95 34.55 -1,200 -3.34% 2,203,500 - 3,703,258 219.13 26.11 0 0
PGC 13.35 13.4 13.45 13.45 13.4 +50 +0.37% 29,700 - 808,546 47.84 9.46 0 0
PGD 23.7 24.3 24.65 24.65 24.3 +600 +2.53% 1,900 - 2,405,635 142.35 10.27 0 0
PGI 20.35 20 20 20 20 -350 -1.72% 8,900 - 2,217,936 131.24 9.55 0 0
PGV 19.3 19.35 19.3 19.7 19.2 +50 +0.26% 17,800 - 21,739,107 1,286.34 - 0 0
PHC 5.04 5 5.04 5.04 5 -40 -0.79% 70,400 - 253,410 14.99 52.08 0 0
PHR 58 58.2 58.8 59.5 58.2 +200 +0.34% 856,400 - 7,886,053 466.63 18.68 96,400 160,400
PIT 7 6.79 6.8 6.82 6.79 -210 -3.00% 3,200 - 96,487 5.71 33.78 0 0
PJT 8.96 9 8.97 9 8.97 +40 +0.45% 500 - 223,945 13.25 8.58 0 0
PLP 7.93 8.33 7.93 8.48 7.8 +400 +5.04% 851,900 - 832,999 49.29 66.11 3,100 600
PLX 34.6 34.95 34.8 35.1 34.55 +350 +1.01% 1,749,600 - 44,407,199 2,627.64 19.78 278,400 91,900
PMG 6.99 7.09 6.55 7.09 6.55 +100 +1.43% 1,700 - 328,524 19.44 13.25 0 0
PNC 21.9 23.4 23.4 23.4 23.4 +1,500 +6.85% 3,500 - 252,705 14.95 24.74 0 0
PNJ 91.4 90.3 91.6 92 90.3 -1,100 -1.20% 302,200 - 30,805,764 1,822.83 15.81 14,300 77,600
POW 14.85 15.05 14.9 15.3 14.9 +200 +1.35% 9,212,900 - 35,245,168 2,085.51 31.68 2,924,400 459,700
PPC 10 10.05 10 10.1 9.99 +50 +0.50% 165,400 - 3,222,161 190.66 7.55 100 400
PTB 51.5 51.4 51.6 52.1 51.1 -100 -0.19% 123,500 - 3,440,634 203.59 9.33 500 0
PTC 7.25 7.2 7.25 7.26 7.11 -50 -0.69% 12,100 - 231,780 13.71 11.98 0 0
PTL 2.99 2.99 3 3 2.9 0 0.00% 62,800 - 299,000 17.69 - 0 0
PVD 26.05 26.55 26.1 27 26.05 +500 +1.92% 6,656,600 - 14,758,614 873.29 26.55 874,800 925,220
PVP 14.45 14.7 14.45 14.75 14.4 +250 +1.73% 569,900 - 1,524,426 90.20 7.83 1,000 0
PVT 18.75 19 18.95 19.3 18.8 +250 +1.33% 6,575,600 - 8,928,693 528.33 6.60 612,800 857,000
QCG 13.8 13.75 13.8 13.95 13.75 -50 -0.36% 425,400 - 3,783,026 223.85 45.53 47,400 11,400
QNP 31.3 30.8 30.5 30.8 30.5 -500 -1.60% 200 - 1,244,626 73.65 9.71 0 0
RAL 93 93.2 92.1 93.2 92 +200 +0.22% 600 - 2,194,619 129.86 3.70 0 0
REE 64.2 63.9 64.9 64.9 63.7 -300 -0.47% 377,100 - 34,611,955 2,048.04 15.08 34,000 72,400
RYG 10.4 10.4 10.3 10.5 10 0 0.00% 156,400 - 468,000 27.69 6.93 0 0
S4A 34.05 34.1 34 34.1 33 +50 +0.15% 1,600 - 1,439,020 85.15 16.33 0 0
SAB 51.9 50.9 51.5 52.2 50.5 -1,000 -1.93% 2,805,000 - 65,282,425 3,862.87 15.47 227,000 402,540
SAM 7.3 7.36 7.38 7.4 7.3 +60 +0.82% 188,100 - 2,796,513 165.47 33.45 2,900 26,100
SAV 13.8 13.55 13.75 13.75 13.55 -250 -1.81% 9,600 - 335,961 19.88 5.82 0 0
SBA 28.85 0 0 0.00% - - 1,745,086 103.26 - 0 0
SBG 14.9 15.2 14.85 15.35 14.6 +300 +2.01% 619,500 - 759,999 44.97 14.09 104,400 44,100
SBT 25 25 25 25.05 24.85 0 0.00% 676,600 - 20,903,909 1,236.92 30.05 1,900 13,320
SBV 8.05 7.98 7.95 7.98 7.8 -70 -0.87% 2,000 - 218,045 12.90 - 400 0
SC5 16.7 15.6 16 16 15.6 -1,100 -6.59% 700 - 233,743 13.83 6.31 0 0
SCR 8.18 8.33 8.27 8.37 8.21 +150 +1.83% 2,732,700 - 3,586,857 212.24 1,190.00 55,600 276,300
SCS 54.6 54.8 54.5 55 54.5 +200 +0.37% 221,500 - 5,593,819 331.00 8.37 24,000 5,800
SFC 19 19 18 19 18 0 0.00% 7,000 - 214,538 12.69 12.61 0 0
SFG 10 10.3 10.3 10.3 10.3 +300 +3.00% 100 - 493,343 29.19 19.22 0 0
SFI 26.55 26.4 26.6 26.65 26.4 -150 -0.56% 4,500 - 641,838 37.98 7.66 0 0
SGN 60 60.8 60 60.8 60 +800 +1.33% 7,400 - 2,036,714 120.52 8.36 0 600
SGR 19.7 20.6 19.7 20.6 19.55 +900 +4.57% 359,700 - 1,439,425 85.17 20.87 18,600 0
SGT 16.55 16.55 16.55 16.8 16.3 0 0.00% 29,700 - 2,449,453 144.94 18.83 0 0
SHA 4.11 4.08 4.08 4.08 3.95 -30 -0.73% 12,100 - 136,462 8.07 10.10 0 0
SHB 17.35 17.3 17.3 17.4 17.2 -50 -0.29% 48,195,600 - 79,471,076 4,702.43 7.50 85,500 3,674,150
SHI 14.6 14.75 14.55 14.75 14.55 +150 +1.03% 486,100 - 2,506,756 148.33 30.99 4,100 300
SHP 34.75 34.85 34.6 34.95 34.6 +100 +0.29% 3,600 - 3,527,041 208.70 12.35 0 0
SIP 56.4 55.9 56.4 56.9 55.8 -500 -0.89% 347,600 - 13,534,114 800.84 10.88 11,800 4,600
SJD 14.1 14.1 14.1 14.15 14.1 0 0.00% 21,700 - 972,881 57.57 6.83 0 800
SJS 57.9 58.2 57.9 58.2 57.7 +300 +0.52% 41,400 - 17,313,035 1,024.44 24.69 1,200 1,800
SKG 10.1 10.35 10.1 10.35 10 +250 +2.48% 312,500 - 688,251 40.72 20.25 4,400 7,690
SMA 8.7 8.7 8.7 8.7 8.69 0 0.00% 10,100 - 177,070 10.48 13.62 0 0
SMB 40.25 40.4 40.5 40.5 40.4 +150 +0.37% 5,800 - 1,205,805 71.35 7.81 400 0
SMC 12.95 13.05 12.95 13.2 12.95 +100 +0.77% 181,600 - 960,569 56.84 32.87 46,300 100
SPM 10.3 10.3 10.3 10.3 10.3 0 0.00% 1,000 - 141,831 8.39 30.75 0 0
SRC 49.15 50 49.1 50 49.1 +850 +1.73% 1,000 - 1,403,168 83.03 9.25 0 0
SRF 7.65 7.63 7.7 7.7 7.6 -20 -0.26% 1,200 - 257,793 15.25 146.73 0 0
SSB 17.75 17.7 17.8 17.8 17.5 -50 -0.28% 2,560,600 - 50,356,500 2,979.67 10.74 37,500 221,100
SSC 32 32 32 32 32 0 0.00% 100 - 424,697 25.13 10.57 0 0
SSI 32.35 32.8 32.55 33.15 32.5 +450 +1.39% 32,017,100 - 68,090,005 4,028.99 21.11 1,910,470 2,901,130
ST8 5.57 5.77 5.57 5.86 5.52 +200 +3.59% 336,800 - 148,410 8.78 6.70 0 0
STB 49.7 50.2 50 51 49.95 +500 +1.01% 7,179,800 - 94,637,829 5,599.87 9.38 489,200 861,700
STG 34.9 0 0 0.00% - - 3,429,042 202.90 - 0 0
STK 16.55 16.8 16.6 17 16.6 +250 +1.51% 22,000 - 1,623,500 96.07 129.23 600 18,100
SVC 22.75 22.2 22.75 22.75 21.85 -550 -2.42% 30,500 - 1,478,965 87.51 14.85 0 23,600
SVD 5.98 5.82 5.98 6 5.81 -160 -2.68% 82,700 - 160,666 9.51 11.83 0 0
SVI 35.6 35 35.6 37 33.2 -600 -1.69% 6,800 - 449,135 26.58 5.91 100 600
SVT 10.85 11 11 11 10.85 +150 +1.38% 2,200 - 190,421 11.27 6.91 0 0
SZC 31.25 31.4 31.25 31.5 31.2 +150 +0.48% 265,000 - 5,651,556 334.41 19.43 45,700 3,800
SZL 46.4 47.5 46.4 47.5 46.3 +1,100 +2.37% 5,400 - 1,298,866 76.86 15.53 0 0
TAL 47.5 49.75 47.9 50 47.55 +2,250 +4.74% 1,129,500 - 15,514,538 918.02 23.17 112,200 82,100
TBC 36.65 37.9 35.65 37.9 35.65 +1,250 +3.41% 3,700 - 2,406,650 142.41 13.52 0 100
TCB 34.9 35.4 35 35.5 34.8 +500 +1.43% 12,020,600 - 250,852,911 14,843.37 11.61 2,888,550 194,140
TCD 1.89 0 0 0.00% - - 634,701 37.56 - 0 0
TCH 20.3 20.75 20.4 20.8 20.3 +450 +2.22% 7,464,400 - 13,865,479 820.44 16.21 1,019,600 35,840
TCI 10 10 10 10.1 9.98 0 0.00% 235,900 - 1,156,210 68.41 20.37 0 0
TCL 34.45 34.5 34.75 34.75 34.45 +50 +0.15% 11,900 - 1,040,466 61.57 8.48 1,200 0
TCM 27.8 27.95 27.9 27.95 27.65 +150 +0.54% 1,356,300 - 3,131,483 185.29 10.97 111,400 0
TCO 9.35 9.31 9.35 9.35 9.3 -40 -0.43% 10,900 - 291,595 17.25 13.71 0 0
TCR 2.87 2.83 2.75 2.83 2.75 -40 -1.39% 600 - 29,335 1.74 - 0 0
TCT 20.25 20.45 20.45 20.45 20.45 +200 +0.99% 100 - 261,515 15.47 24.17 0 0
TCX 46.7 47.15 47.05 47.25 46.7 +450 +0.96% 3,522,500 - 98,079,451 5,803.52 5.41 2,210,100 995,700
TDC 11.75 11.75 11.75 11.85 11.7 0 0.00% 152,400 - 1,175,000 69.53 2.83 5,400 3,200
TDG 3.12 3.17 3.13 3.17 3.11 +50 +1.60% 155,600 - 76,749 4.54 11.20 0 0
TDH 4.74 4.74 4.79 4.79 4.71 0 0.00% 150,700 - 533,974 31.60 - 0 0
TDM 59.8 59.5 59.5 59.5 59.5 -300 -0.50% 5,000 - 6,545,000 387.28 34.18 0 0
TDP 32.15 32.15 32.3 32.35 30.05 0 0.00% 169,900 - 2,836,345 167.83 29.58 300 1,300
TDW 50.5 0 0 0.00% - - 429,250 25.40 - 0 0
TEG 6.4 6.4 6.31 6.4 6.2 0 0.00% 18,500 - 773,162 45.75 152.38 0 200
THG 46.8 46.8 46.4 46.9 46.4 0 0.00% 14,300 - 1,456,880 86.21 9.11 200 0
TIP 18.35 18.35 18.4 18.5 18.35 0 0.00% 66,200 - 1,192,894 70.59 6.54 0 1,200
TIX 47 0 0 0.00% - - 1,410,000 83.43 - 0 0
TLD 8.21 8.23 8.21 8.23 8.18 +20 +0.24% 60,300 - 639,811 37.86 45.47 0 0
TLG 63.4 64.2 65.3 67.8 64 +800 +1.26% 1,078,700 - 5,633,780 333.36 13.36 111,600 241,200
TLH 5.18 5.18 5.18 5.3 5.16 0 0.00% 100,600 - 581,818 34.43 - 0 0
TMP 61.9 61 61.9 61.9 59.8 -900 -1.45% 1,300 - 4,270,000 252.66 12.19 0 700
TMS 41.4 41 40.2 41 40.2 -400 -0.97% 2,400 - 6,942,790 410.82 34.28 100 0
TMT 13.6 14.25 13.6 14.45 13.4 +650 +4.78% 47,600 - 525,511 31.10 - 400 2,000
TN1 14.9 14.95 14.55 15.5 14.55 +50 +0.34% 26,700 - 898,427 53.16 16.04 0 0
TNC 28.8 0 0 0.00% - - 554,400 32.80 - 0 0
TNH 11.75 11.8 11.8 12.1 11.7 +50 +0.43% 262,000 - 19,564,393 1,157.66 34.10 23,300 70
TNI 5.45 5.83 5.77 5.83 5.75 +380 +6.97% 101,200 - 306,075 18.11 - 0 5,500
TNT 8 8.06 8 8.09 8 +60 +0.75% 20,300 - 411,060 24.32 1,151.43 0 900
TPB 17.35 17.6 17.35 17.65 17.35 +250 +1.44% 16,127,000 - 46,498,429 2,751.39 7.66 2,006,400 157,500
TPC 12.5 0 0 0.00% - - 281,462 16.65 - 0 0
TRA 68 67.9 68 68 67.9 -100 -0.15% 5,900 - 2,814,492 166.54 13.61 0 0
TRC 78.5 80.6 78.5 82.2 78.5 +2,100 +2.68% 173,200 - 2,347,475 138.90 10.61 22,500 9,100
TSC 3.17 3.16 3.16 3.25 3.16 -10 -0.32% 779,700 - 622,074 36.81 632.00 0 0
TTA 11.25 11.25 11.3 11.3 11.15 0 0.00% 121,900 - 1,913,148 113.20 9.72 6,300 89,900
TTE 36.5 0 0 0.00% - - 1,039,900 61.53 - 0 0
TTF 3.19 3.22 3.18 3.28 3.14 +30 +0.94% 1,220,200 - 1,324,057 78.35 214.67 71,100 0
TV2 36.4 36.65 36.4 37.05 36.3 +250 +0.69% 265,100 - 2,474,834 146.44 38.26 19,100 8,600
TVB 8.33 8.27 8.41 8.41 8.21 -60 -0.72% 22,800 - 927,042 54.85 7.35 400 0
TVS 16.35 16.25 16.35 16.55 16 -100 -0.61% 306,400 - 2,713,673 160.57 9.66 52,500 57,500
TVT 17.2 17.1 16.85 17.1 16.85 -100 -0.58% 1,300 - 359,100 21.25 15.56 0 0
TYA 17.9 17.9 17.9 17.9 17.9 0 0.00% 5,300 - 109,645 6.49 7.30 3,000 0
UIC 56 56 56 56 56 0 0.00% 8,000 - 465,248 27.53 7.96 0 0
VAB 10.95 10.95 10.95 11.05 10.9 0 0.00% 344,900 - 8,939,149 528.94 6.82 13,200 4,200
VAF 18.1 19 18.1 19 18.1 +900 +4.97% 800 - 715,642 42.35 11.75 0 0
VCA 8.68 8.69 8.6 8.69 8.6 +10 +0.12% 3,400 - 131,978 7.81 127.79 0 0
VCB 58.9 58.9 59 59.4 58.7 0 0.00% 2,923,100 - 492,149,263 29,121.26 10.57 144,000 1,066,960
VCF 290.8 290.8 290.8 290.8 290.8 0 0.00% 300 - 7,729,212 457.35 17.31 0 0
VCG 24.1 24.4 24.2 24.55 24.2 +300 +1.24% 6,616,000 - 15,773,827 933.36 15.76 276,300 389,000
VCI 34.65 35.05 34.8 35.1 34.6 +400 +1.15% 11,768,600 - 25,327,130 1,498.65 22.76 755,920 588,000
VDP 48.15 50 49 50 49 +1,850 +3.84% 101,600 - 1,104,170 65.34 15.38 0 0
VDS 18.3 18.7 18.6 18.95 18.45 +400 +2.19% 1,358,500 - 5,086,400 300.97 15.38 94,800 0
VFG 53.2 53.4 54 54 53.4 +200 +0.38% 2,100 - 2,227,454 131.80 5.26 1,100 0
VGC 44.15 44.3 44.5 44.65 44.15 +150 +0.34% 499,700 - 19,861,905 1,175.26 17.98 66,000 61,500
VHC 57.5 57.6 57.6 57.9 57 +100 +0.17% 689,700 - 12,928,502 765.00 10.52 9,800 84,100
VHM 106.8 105.2 106.2 106.2 104.2 -1,600 -1.50% 4,584,800 - 432,099,743 25,568.03 14.32 245,430 1,414,100
VIB 18.8 18.9 18.85 19 18.8 +100 +0.53% 7,043,300 - 64,335,708 3,806.85 7.92 83,700 214,800
VIC 269.4 267 268 270.8 262 -2,400 -0.89% 3,902,000 - 1,028,755,142 60,873.09 87.68 1,044,990 576,230
VID 5.04 5.15 5 5.15 5 +110 +2.18% 5,700 - 210,306 12.44 30.29 0 4,700
VIP 12.65 12.65 12.65 12.7 12.6 0 0.00% 164,800 - 866,157 51.25 11.58 21,100 400
VIX 24.3 25.05 24.5 25.25 24.5 +750 +3.09% 54,467,800 - 38,362,318 2,269.96 37.00 1,217,150 3,928,610
VJC 214 206 214.1 214.1 206 -8,000 -3.74% 2,249,900 - 111,571,935 6,601.89 79.51 313,000 137,630
VMD 16.8 16.75 16.8 16.8 16.6 -50 -0.30% 16,700 - 258,624 15.30 11.56 0 0
VND 19 19.3 19.2 19.7 19.15 +300 +1.58% 15,517,800 - 29,380,388 1,738.48 17.09 535,200 953,750
VNE 6.44 6.37 6.44 6.44 6.33 -70 -1.09% 111,100 - 522,692 30.93 - 0 1,300
VNG 7.16 7.29 7.16 7.29 7 +130 +1.82% 23,500 - 709,146 41.96 291.60 0 22,000
VNL 22.8 22.9 22.75 22.9 22.7 +100 +0.44% 19,000 - 323,817 19.16 7.27 0 0
VNM 64.6 63.4 65 65.1 63.4 -1,200 -1.86% 5,918,000 - 132,503,175 7,840.42 15.76 1,163,410 1,182,350
VNS 9.12 9.12 9.1 9.12 9.07 0 0.00% 26,700 - 618,876 36.62 7.42 0 0
VOS 12.8 13.65 12.85 13.65 12.85 +850 +6.64% 2,957,900 - 1,911,000 113.08 5.70 185,200 93,400
VPB 30.25 30.25 30.35 30.45 29.9 0 0.00% 16,875,100 - 240,001,189 14,201.25 15.21 1,906,700 2,949,320
VPD 26.1 26.1 26.1 26.1 26.1 0 0.00% 100 - 2,781,989 164.61 13.11 0 0
VPG 6.08 6.15 6.11 6.19 6.08 +70 +1.15% 98,600 - 543,757 32.17 5.80 1,700 0
VPH 4.95 4.95 4.88 4.97 4.88 0 0.00% 184,900 - 472,021 27.93 3.65 1,000 0
VPI 55 57 55 57.1 54.6 +2,000 +3.64% 2,707,700 - 18,242,826 1,079.46 51.26 133,000 1,065,600
VPL 100 102 100.5 105.5 98.8 +2,000 +2.00% 1,077,600 - 182,916,638 10,823.47 67.46 109,500 56,900
VPS 10.35 11.05 11.05 11.05 11.05 +700 +6.76% 85,400 - 270,292 15.99 11.29 0 0
VRC 12.25 13.1 13.1 13.1 13 +850 +6.94% 7,000 - 655,000 38.76 655.00 0 100
VRE 34.5 34.4 34.2 34.45 33.8 -100 -0.29% 6,232,200 - 78,167,753 4,625.31 19.08 691,300 1,077,170
VSC 22.65 23.1 22.95 23.75 22.8 +450 +1.99% 17,615,600 - 8,647,955 511.71 16.58 681,800 1,305,800
VSH 43.75 44.2 43.75 44.4 43.75 +450 +1.03% 5,300 - 10,441,863 617.86 23.29 0 1,250
VSI 25 23.25 25.05 25.5 23.25 -1,750 -7.00% 45,900 - 306,900 18.16 13.42 0 0
VTB 23.35 24.95 24.95 24.95 24.2 +1,600 +6.85% 99,500 - 269,573 15.95 23.36 0 1,400
VTO 11.6 11.7 11.6 11.75 11.6 +100 +0.86% 241,500 - 934,440 55.29 10.40 15,000 3,600
VTP 100.8 100.8 101.1 102.2 100.5 0 0.00% 308,100 - 12,275,731 726.37 42.53 2,200 31,500
YBM 10.5 11.1 10.5 11.1 10.5 +600 +5.71% 4,600 - 158,729 9.39 11.91 0 0
YEG 12.2 12.55 12.25 12.85 12.25 +350 +2.87% 2,881,100 - 2,407,116 142.43 13.67 233,600 107,200
合計 7,605,557,956 450,033.02 105,392,580 65,435,590

※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。
※配当や株式分割、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150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