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

2024/04/19 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,174.85
-18.16/-1.52%
売買高 950,837,900 株
（前日比 +34.32%）
売買高（相対取引を含む） 996,704,073 株
（前日比 +24.44%）
値上がり銘柄数 62
値下がり銘柄数 301
変わらず銘柄数 54
総銘柄数 417
売買代金 22,434,248 百万VND
（前日比 +32.04%）
売買代金（相対取引を含む） 23,658,101 百万VND
（前日比 +24.04%）
VN30 1,194.03 -16.71 -1.38%
VNMID 1,731.28 -41.22 -2.33%
VNSML 1,357.83 -27.25 -1.97%
VN100 1,185.51 -20.10 -1.67%
VNALL 1,195.08 -20.50 -1.69%
VNX Allshare 1,904.40 -33.70 -1.74%
前日終値 1193.01 (04/17) 
始値 1180.87
高値 1190.96
安値 1165.99
年初来高値 1290.18 (03/28) 
年初来安値 1131.72 (01/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 99,949,320 79,028,460 20,920,860
-2.38 -2.71 -1.30 -1.85 -1.14 -1.72
-2.34 -1.11 -2.48 -1.54 -2.11 - -
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（2024/04/19 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 9.9 9.5 9.6 9.79 9.5 -400 -4.04% 2,803,000 - 3,631,608 220.10 12.55 80,500 258,500
AAM 9 8.8 9 9 8.8 -200 -2.22% 2,400 - 91,970 5.57 220.00 0 0
AAT 4.66 4.55 4.66 4.66 4.5 -110 -2.36% 120,300 - 322,227 19.53 3.26 0 2,200
ABR 12.85 12.5 12.5 12.5 12.45 -350 -2.72% 1,400 - 250,000 15.15 8.07 0 0
ABS 5.12 4.95 5.16 5.16 4.9 -170 -3.32% 602,900 - 396,000 24.00 50.51 0 0
ABT 33.6 33 32.6 33 32.6 -600 -1.79% 300 - 388,649 23.55 6.73 0 0
ACB 26.75 26.6 26.6 26.8 26.45 -150 -0.56% 10,862,500 - 103,315,740 6,261.56 6.50 692,500 692,500
ACC 14.25 13.4 14.2 14.25 13.3 -850 -5.96% 115,800 - 1,407,000 85.27 20.24 0 0
ACG 39.2 38.4 38.5 38.5 37.7 -800 -2.04% 14,900 - 5,790,257 350.92 13.26 0 0
ACL 12.35 12.3 12 12.35 12 -50 -0.40% 19,700 - 616,956 37.39 62.76 0 0
ADG 18 18 18 18 18 0 0.00% 300 - 384,849 23.32 19.17 0 100
ADP 24 25 25 25.5 24.55 +1,000 +4.17% 19,300 - 575,996 34.91 14.38 0 0
ADS 12.5 12.2 12.3 12.3 11.65 -300 -2.40% 1,508,300 - 712,416 43.18 10.89 3,000 61,100
AGG 20.4 19.8 20.1 20.55 19.8 -600 -2.94% 1,048,600 - 2,477,344 150.14 14.12 15,100 13,000
AGM 4.65 4.33 4.65 4.65 4.33 -320 -6.88% 370,900 - 78,806 4.78 - 0 0
AGR 19.65 18.3 18.65 19.35 18.3 -1,350 -6.87% 6,261,700 - 3,941,660 238.89 26.95 144,700 279,900
ANV 29.55 28.8 29 29.7 28.8 -750 -2.54% 1,468,800 - 3,834,083 232.37 98.29 157,500 28,000
APC 7.11 6.79 7 7 6.62 -320 -4.50% 25,500 - 135,155 8.19 - 0 0
APG 14.5 13.5 13.5 14 13.5 -1,000 -6.90% 449,000 - 2,073,896 125.69 16.58 3,800 9,700
APH 7.54 7.54 7.53 7.6 7.3 0 0.00% 1,087,000 - 1,838,887 111.45 53.86 0 21,100
ASG 20.8 20.45 20.1 20.45 20.1 -350 -1.68% 500 - 1,856,546 112.52 385.85 0 0
ASM 10.95 10.5 10.5 10.9 10.4 -450 -4.11% 4,192,400 - 3,533,531 214.15 18.10 535,800 160,410
ASP 4.24 4.21 4.24 4.25 4.11 -30 -0.71% 60,300 - 157,199 9.53 - 0 0
AST 55.8 55 55.8 55.8 54 -800 -1.43% 69,500 - 2,475,000 150.00 111.11 200 2,500
BAF 26.2 26 25.95 26.3 25.3 -200 -0.76% 3,843,700 - 3,731,520 226.15 141.30 180,400 22,100
BBC 50.1 50.1 50.1 50.1 50.1 0 0.00% 100 - 939,510 56.94 10.28 0 0
BCE 5.93 5.84 5.93 5.93 5.7 -90 -1.52% 431,900 - 204,400 12.39 265.45 0 0
BCG 7.7 7.85 7.7 8.03 7.7 +150 +1.95% 7,405,600 - 4,187,721 253.80 70.72 147,600 121,260
BCM 54.3 51.6 52.3 53.3 50.7 -2,700 -4.97% 1,151,400 - 53,406,000 3,236.73 23.59 122,300 22,100
BFC 28.6 26.8 27.2 28 26.8 -1,800 -6.29% 239,100 - 1,532,102 92.85 11.48 35,700 23,800
BHN 38.3 38.65 39.4 39.4 38.5 +350 +0.91% 5,100 - 8,959,070 542.97 27.10 100 3,500
BIC 28.4 28 27.1 28.7 27.1 -400 -1.41% 75,500 - 3,283,753 199.02 8.94 700 1,500
BID 48.1 48.35 47.9 49.5 47.1 +250 +0.52% 2,170,000 - 244,579,627 14,823.01 14.59 376,270 581,660
BKG 4.22 3.93 4.22 4.22 3.93 -290 -6.87% 362,800 - 268,026 16.24 25.35 0 28,400
BMC 17.8 18.45 17.7 19 17.3 +650 +3.65% 61,700 - 228,644 13.86 9.45 3,900 1,100
BMI 22.6 22.85 22.5 22.85 22.05 +250 +1.11% 192,000 - 2,755,377 166.99 8.85 2,600 47,110
BMP 113.2 105.3 111 111.2 105.3 -7,900 -6.98% 814,700 - 8,619,957 522.42 8.28 135,400 204,900
BRC 12.75 13 12.75 13 12.2 +250 +1.96% 5,400 - 160,875 9.75 8.29 500 1,500
BSI 53.5 49.8 51 53.2 49.8 -3,700 -6.92% 2,872,700 - 10,073,418 610.51 23.66 631,200 87,200
BTP 14.1 13.85 13.9 14 13.85 -250 -1.77% 18,300 - 837,726 50.77 11.67 0 1,400
BTT 31.1 0 0 0.00% - - 419,850 25.45 - 0 0
BVH 38.6 38.5 38.6 38.95 38.2 -100 -0.26% 606,400 - 28,579,426 1,732.09 16.01 213,630 166,110
BWE 41.55 41.5 41 41.85 40.8 -50 -0.12% 180,500 - 8,006,180 485.22 14.30 8,500 18,300
C32 17.25 17.2 17.25 17.25 16.95 -50 -0.29% 11,600 - 258,518 15.67 - 0 800
C47 5.75 5.51 5.7 5.7 5.38 -240 -4.17% 163,200 - 182,045 11.03 11.36 0 0
CAV 69.5 70.3 69.5 70.3 68.5 +800 +1.15% 8,000 - 4,041,507 244.94 9.71 0 500
CCI 20.45 20.75 19.2 21 19.15 +300 +1.47% 9,200 - 363,978 22.06 16.98 0 0
CCL 7.4 7.51 7.4 7.6 7.3 +110 +1.49% 301,600 - 447,456 27.12 - 35,100 3,800
CDC 19.8 19.5 19.75 19.85 19.5 -300 -1.52% 543,800 - 428,780 25.99 50.13 0 24,700
CHP 29.6 29.7 29.3 29.8 29.1 +100 +0.34% 30,500 - 4,363,306 264.44 8.55 0 0
CIG 4.78 4.55 4.78 4.78 4.45 -230 -4.81% 179,200 - 143,507 8.70 - 0 0
CII 16.35 15.6 15.9 16.15 15.5 -750 -4.59% 7,898,500 - 4,966,491 301.00 26.76 598,400 46,700
CKG 20 18.65 19.55 19.55 18.6 -1,350 -6.75% 91,400 - 1,776,587 107.67 12.37 0 0
CLC 41 41.2 41.5 41.5 39.6 +200 +0.49% 14,100 - 1,079,752 65.44 8.55 1,000 0
CLL 39.35 38.6 39.35 39.95 38.15 -750 -1.91% 16,500 - 1,312,400 79.54 14.24 500 0
CLW 42.6 0 0 0.00% - - 553,800 33.56 - 0 0
CMG 44.15 41.55 43.25 43.3 41.1 -2,600 -5.89% 1,720,600 - 6,256,513 379.18 20.36 434,000 43,300
CMV 9.26 8.65 8.65 8.65 8.65 -610 -6.59% 100 - 157,048 9.52 10.47 0 0
CMX 7.94 7.8 7.94 7.94 7.64 -140 -1.76% 311,300 - 794,812 48.17 16.28 2,300 31,100
CNG 31.95 30.7 31 31.95 30.1 -1,250 -3.91% 619,100 - 1,077,548 65.31 11.05 100,800 26,200
COM 33.9 31.6 31.6 31.6 31.6 -2,300 -6.78% 100 - 446,212 27.04 12.95 0 0
CRC 6.33 5.89 6.32 6.32 5.89 -440 -6.95% 267,800 - 176,700 10.71 6.13 0 700
CRE 8.23 7.89 8.23 8.23 7.81 -340 -4.13% 517,000 - 3,658,423 221.72 1,972.50 13,000 93,800
CSM 15.7 15 15.7 15.7 14.9 -700 -4.46% 52,200 - 1,554,379 94.20 39.06 0 0
CSV 57 53.5 55.5 56.4 53.5 -3,500 -6.14% 891,600 - 2,364,700 143.32 12.84 83,220 53,400
CTD 64 61 62.5 63.6 61 -3,000 -4.69% 1,502,500 - 6,052,220 366.80 86.28 68,700 5,890
CTF 29.5 29.4 29.5 29.5 29.2 -100 -0.34% 30,600 - 2,628,256 159.29 56.87 0 3,100
CTG 32.7 31.6 32.1 32.75 31.25 -1,100 -3.36% 13,040,500 - 151,861,719 9,203.74 8.53 1,892,010 1,608,170
CTI 14.15 13.6 14 14.15 13.5 -550 -3.89% 620,000 - 745,280 45.17 10.11 25,400 17,200
CTR 118.7 112.2 118.6 118.6 112 -6,500 -5.48% 739,600 - 12,834,096 777.82 24.88 170,620 245,720
CTS 37.45 34.85 36 37.15 34.85 -2,600 -6.94% 5,834,200 - 5,182,242 314.08 27.66 40,400 434,000
CVT 30.35 28.35 28.3 29.8 28.3 -2,000 -6.59% 1,600 - 1,040,187 63.04 25.61 0 0
D2D 43.85 42.6 43.7 43.7 41.85 -1,250 -2.85% 66,800 - 1,289,065 78.13 57.10 0 2,200
DAG 2.84 2.7 2.84 2.84 2.65 -140 -4.93% 220,000 - 162,843 9.87 21.77 0 0
DAH 3.89 3.84 3.85 3.9 3.82 -50 -1.29% 229,700 - 323,328 19.60 85.33 0 0
DAT 9.45 9.44 9.44 9.44 9.44 -10 -0.11% 100 - 594,107 36.01 7.89 0 0
DBC 27.65 26 27 27.3 26 -1,650 -5.97% 10,159,500 - 6,292,048 381.34 252.43 136,800 15,100
DBD 52.9 53.7 52.9 54 52.2 +800 +1.51% 35,700 - 4,019,095 243.58 17.37 23,700 3,600
DBT 12.35 12.7 12.35 12.7 12.2 +350 +2.83% 13,300 - 207,334 12.57 14.22 0 0
DC4 10.8 10.35 10.35 10.6 10.2 -450 -4.17% 334,700 - 543,372 32.93 5.06 7,800 32,900
DCL 26 26 25.1 27 25.1 0 0.00% 354,200 - 1,899,067 115.09 30.77 0 0
DCM 31.25 30.5 30.85 31.4 29.85 -750 -2.40% 3,021,100 - 16,146,700 978.59 16.97 53,600 324,830
DGC 111.1 108 109 112.4 107 -3,100 -2.79% 3,122,100 - 41,016,069 2,485.82 14.08 527,900 140,870
DGW 55.6 53.5 54.5 57 52.3 -2,100 -3.78% 3,236,700 - 8,937,350 541.66 24.76 518,310 216,950
DHA 43 42.1 42.9 42.9 41.5 -900 -2.09% 89,800 - 619,968 37.57 12.34 100 0
DHC 38.6 38 38.3 38.3 37 -600 -1.55% 424,800 - 3,058,736 185.38 10.09 6,900 113,300
DHG 114.4 111.3 114 114 111.1 -3,100 -2.71% 33,600 - 14,552,038 881.94 14.31 0 700
DHM 9.8 9.3 9.9 9.9 9.3 -500 -5.10% 50,600 - 291,984 17.70 48.95 0 0
DIG 28.8 27.4 28 29 27.05 -1,400 -4.86% 38,934,500 - 16,709,945 1,012.72 140.51 4,145,720 866,520
DLG 1.81 1.78 1.81 1.82 1.77 -30 -1.66% 1,183,800 - 532,771 32.29 - 700 100
DMC 64 0 0 0.00% - - 2,222,558 134.70 - 0 0
DPG 46.35 43.15 44.5 45 43.15 -3,200 -6.90% 2,256,100 - 2,718,431 164.75 13.39 174,700 37,100
DPM 32.5 31.2 32.05 32.2 31.05 -1,300 -4.00% 2,934,100 - 12,209,629 739.98 30.29 31,500 77,220
DPR 36.5 35.6 35.8 37 35.1 -900 -2.47% 811,700 - 3,093,139 187.46 8.55 73,200 4,800
DQC 15.1 14.1 14.9 14.9 14.1 -1,000 -6.62% 35,900 - 388,569 23.55 - 0 100
DRC 29.35 29 28.9 29.4 28.05 -350 -1.19% 1,353,100 - 3,444,986 208.79 13.98 230,600 105,100
DRH 3.93 3.66 3.9 3.9 3.66 -270 -6.87% 2,170,600 - 452,771 27.44 3,660.00 5,500 95,410
DRL 67.1 66.1 67.1 67.1 66 -1,000 -1.49% 8,800 - 627,950 38.06 11.51 0 0
DSN 56 55 56 56.3 54.5 -1,000 -1.79% 31,100 - 664,565 40.28 6.94 500 200
DTA 4.26 4.05 4.43 4.43 4.02 -210 -4.93% 29,700 - 73,142 4.43 54.73 0 0
DTL 13.6 13.2 13.2 13.2 13.2 -400 -2.94% 200 - 800,329 48.50 - 0 0
DTT 20.9 0 0 0.00% - - 170,373 10.33 - 0 0
DVP 73.9 73.5 70.5 73.7 70.5 -400 -0.54% 22,300 - 2,940,000 178.18 8.89 0 0
DXG 16.7 15.6 16.3 16.65 15.6 -1,100 -6.59% 19,855,100 - 9,516,492 576.76 57.14 902,770 1,592,690
DXS 6.65 6.66 6.61 6.85 6.45 +10 +0.15% 2,171,600 - 3,823,527 231.73 - 653,700 56,500
DXV 5.61 5.22 5.22 5.22 5.22 -390 -6.95% 12,200 - 51,678 3.13 - 0 0
EIB 16.85 16.5 16.7 16.85 16.25 -350 -2.08% 9,153,300 - 28,724,291 1,740.87 13.26 139,200 113,820
ELC 21.2 21 21.2 21.4 20.4 -200 -0.94% 778,000 - 1,234,356 74.81 34.71 38,000 35,900
EVE 14 14 14 14 13.85 0 0.00% 88,900 - 587,717 35.62 32.94 8,700 11,200
EVF 13.55 13.05 13.2 13.5 12.95 -500 -3.69% 6,816,300 - 9,162,771 555.32 15.37 795,100 106,660
EVG 4.72 4.59 4.84 4.84 4.48 -130 -2.75% 1,493,800 - 987,997 59.88 32.55 5,500 62,410
FCM 4.11 3.9 4.09 4.09 3.85 -210 -5.11% 95,800 - 175,890 10.66 11.34 7,500 0
FCN 13.75 13.05 13.6 13.6 13 -700 -5.09% 1,594,700 - 2,054,579 124.52 51.79 302,800 115,100
FDC 13.1 12.8 12.8 12.8 12.8 -300 -2.29% 400 - 494,381 29.96 673.68 0 0
FIR 7.05 6.56 6.59 6.9 6.56 -490 -6.95% 2,110,100 - 421,449 25.54 22.09 126,200 19,900
FIT 4.37 4.3 4.38 4.38 4.21 -70 -1.60% 926,700 - 1,461,712 88.59 - 0 0
FMC 49 48.2 47.1 48.8 47.1 -800 -1.63% 30,100 - 3,151,744 191.01 11.70 1,000 2,800
FPT 111.8 109 110.5 111.2 109 -2,800 -2.50% 5,361,100 - 138,426,607 8,389.49 23.39 2,490,000 2,496,600
FRT 141 141 140 141 137 0 0.00% 488,100 - 19,210,177 1,164.25 - 152,120 101,870
FTS 53.1 50 50.6 53.8 49.5 -3,100 -5.84% 4,702,800 - 10,728,249 650.20 24.11 984,120 75,900
FUCTVGF3 14.5 0 0 0.00% - - - - - 0 0
FUCTVGF4 14 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.5 0 0 0.00% - - - - - 0 0
FUCVREIT 7 7 7 7 7 0 0.00% 2,100 - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 11.5 11.19 11.11 12.2 10.75 -310 -2.70% 148,800 - - - - 20,400 102,200
FUEFCV50 11.95 11.95 11.95 11.97 11.95 0 0.00% 5,700 - - - - 0 0
FUEIP100 7.3 7 7.3 7.3 7 -300 -4.11% 1,100 - - - - 0 0
FUEKIV30 8.45 8.4 8.45 8.45 7.97 -50 -0.59% 35,400 - - - - 6,021,500 6,035,200
FUEKIVFS 11.69 11.33 11.29 11.33 11.29 -360 -3.08% 200 - - - - 200 100
FUEMAV30 14.44 14.12 14.45 14.45 14.1 -320 -2.22% 16,700 - - - - 14,300 3,500
FUEMAVND 12.37 12.17 12.2 12.2 12.1 -200 -1.62% 700 - - - - 100 700
FUESSV30 14.95 14.9 14.95 14.95 14.67 -50 -0.33% 106,800 - - - - 79,300 91,000
FUESSV50 18.56 18.04 19.2 19.3 17.91 -520 -2.80% 9,000 - - - - 500 4,800
FUESSVFL 19.6 19.4 19.99 19.99 19.11 -200 -1.02% 641,900 - - - - 362,600 250,400
FUEVFVND 29.18 28.8 28.81 29.1 28.55 -380 -1.30% 1,658,600 - - - - 1,455,900 1,791,300
FUEVN100 16.26 15.95 16.26 16.26 15.91 -310 -1.91% 409,200 - - - - 52,400 291,600
GAS 75.1 75 75.1 76.2 74.7 -100 -0.13% 884,100 - 172,255,489 10,439.73 15.08 63,550 106,580
GDT 26.3 25.5 25.15 25.75 25.15 -800 -3.04% 21,400 - 539,768 32.71 15.48 2,000 0
GEG 12.8 12.2 12.75 12.75 11.95 -600 -4.69% 1,392,700 - 4,163,243 252.32 57.01 98,000 30,200
GEX 20 19.7 19.55 20.4 19.1 -300 -1.50% 20,922,400 - 16,774,467 1,016.63 50.77 3,983,700 698,820
GIL 31 29.4 30.1 31 29.15 -1,600 -5.16% 1,047,500 - 2,057,979 124.73 70.17 235,900 800
GMC 8.92 8.91 8.9 8.91 8.5 -10 -0.11% 6,300 - 293,593 17.79 - 0 0
GMD 80.5 80 80 80.8 78.4 -500 -0.62% 1,664,600 - 24,838,957 1,505.39 11.10 369,600 13,300
GMH 9.79 9.53 9.76 9.76 9.53 -260 -2.66% 113,500 - 157,245 9.53 11.48 0 0
GSP 11.9 11.75 11.8 11.95 11.5 -150 -1.26% 344,000 - 655,643 39.74 8.33 0 0
GTA 11.8 11.2 11.2 11.7 11.2 -600 -5.08% 2,800 - 110,096 6.67 10.69 0 0
GVR 28.65 28.1 27.5 29.4 27.5 -550 -1.92% 5,880,600 - 112,400,000 6,812.12 57.94 1,301,300 318,200
HAG 11.85 11.8 11.4 11.8 11.05 -50 -0.42% 22,678,300 - 10,943,312 663.23 - 695,600 141,360
HAH 38.35 38.05 37.9 38.7 37.5 -300 -0.78% 2,185,900 - 4,014,917 243.33 11.48 29,200 1,600
HAP 4.67 4.7 4.55 4.73 4.51 +30 +0.64% 96,400 - 521,429 31.60 29.38 900 22,400
HAR 4.12 4.03 4.06 4.19 3.96 -90 -2.18% 741,200 - 385,607 23.37 10.72 2,400 70,950
HAS 6.85 7 6.99 7 6.99 +150 +2.19% 600 - 54,600 3.31 170.73 0 0
HAX 15.3 15.15 14.85 15.5 14.7 -150 -0.98% 697,600 - 1,415,428 85.78 40.40 110,500 123,450
HBC 7.3 7.1 7.29 7.29 7.08 -200 -2.74% 1,010,400 - 1,946,346 117.96 - 6,000 2,800
HCD 9.76 9.7 9.95 10.25 9.7 -60 -0.61% 1,018,700 - 358,501 21.73 6.91 5,000 39,200
HCM 26.1 24.85 25.6 26.2 24.8 -1,250 -4.79% 11,996,800 - 17,493,682 1,060.22 16.85 1,396,000 195,760
HDB 23 22.25 22.7 22.75 21.9 -750 -3.26% 9,469,500 - 64,804,251 3,927.53 6.39 843,200 3,468,360
HDC 30.8 29.05 30 30.4 29.05 -1,750 -5.68% 4,585,200 - 3,924,797 237.87 26.92 185,800 152,500
HDG 26 25.2 25.7 25.95 25.1 -800 -3.08% 2,400,700 - 7,705,072 466.97 11.59 85,800 293,230
HHP 9.7 9.56 9.1 9.7 9.1 -140 -1.44% 362,300 - 592,948 35.94 35.41 2,000 7,800
HHS 8.6 8.4 8.56 8.56 8.01 -200 -2.33% 2,802,800 - 2,916,150 176.74 8.06 358,800 376,300
HHV 13.15 12.5 13 13 12.35 -650 -4.94% 9,669,800 - 4,116,879 249.51 12.38 570,400 317,590
HID 2.7 2.66 2.8 2.8 2.65 -40 -1.48% 48,200 - 204,172 12.37 - 0 0
HII 5.5 5.4 5.5 5.5 5.32 -100 -1.82% 84,500 - 397,780 24.11 5.74 10,000 100
HMC 11.9 11.8 11.3 11.8 11.3 -100 -0.84% 40,300 - 322,140 19.52 15.23 0 0
HNA 22.45 22.1 22.45 22.45 22.1 -350 -1.56% 10,100 - - - 21.99 0 0
HNG 3.91 3.86 3.91 3.91 3.8 -50 -1.28% 1,486,700 - 4,279,018 259.33 - 0 7,100
HPG 28 27.8 27.8 28.35 27.5 -200 -0.71% 26,138,500 - 161,651,042 9,797.03 24.89 6,513,350 3,584,350
HPX 6.3 6.06 6.1 6.4 5.9 -240 -3.81% 17,088,300 - 1,843,262 111.71 14.46 3,000 0
HQC 3.74 3.65 3.67 3.74 3.52 -90 -2.41% 6,807,900 - 1,739,587 105.43 331.82 155,200 0
HRC 46.2 43.05 47 47 43.05 -3,150 -6.82% 600 - 1,300,395 78.81 76.60 0 0
HSG 20 19.55 19.75 20.2 19.4 -450 -2.25% 13,118,000 - 12,042,454 729.85 415.96 2,035,600 373,690
HSL 4.99 4.79 4.96 4.99 4.79 -200 -4.01% 238,600 - 169,487 10.27 14.43 0 5,200
HT1 11.65 11.3 11.2 11.4 10.85 -350 -3.00% 564,500 - 4,311,966 261.33 16.74 12,300 10,300
HTG 32.2 32 32 32 31.8 -200 -0.62% 24,000 - 1,152,087 69.82 7.20 0 0
HTI 17.25 17.15 17 17.15 16.8 -100 -0.58% 2,100 - 427,879 25.93 7.74 0 0
HTL 15.75 15.25 15.5 15.5 15.25 -500 -3.17% 5,600 - 183,000 11.09 4.77 0 600
HTN 13.2 12.5 13.1 13.1 12.35 -700 -5.30% 1,090,900 - 1,113,955 67.51 19.14 17,000 119,500
HTV 8.93 8.41 8.75 8.75 8.4 -520 -5.82% 12,500 - 110,205 6.68 13.74 0 0
HU1 5.8 5.6 5.6 5.6 5.6 -200 -3.45% 100 - 56,000 3.39 - 0 0
HUB 18.3 17.3 18 18.3 17.3 -1,000 -5.46% 55,100 - 454,963 27.57 7.88 0 0
HVH 4.97 4.97 4.97 4.98 4.89 0 0.00% 88,500 - 202,005 12.24 18.48 0 0
HVN 15.95 15.7 15.5 15.9 15 -250 -1.57% 3,890,100 - 34,765,989 2,107.03 - 659,100 902,000
HVX 2.91 2.74 2.89 2.89 2.72 -170 -5.84% 39,200 - 113,779 6.90 - 0 0
ICT 11.9 11.95 11.9 12 11.75 +50 +0.42% 17,800 - 384,611 23.31 25.75 100 0
IDI 11 10.65 10.8 10.95 10.5 -350 -3.18% 2,363,800 - 2,424,415 146.93 41.93 251,600 40,600
IJC 13.55 13.55 13.4 14 13.2 0 0.00% 2,962,500 - 5,118,491 310.21 9.29 585,100 44,300
ILB 32.85 31.3 31.5 31.7 31.3 -1,550 -4.72% 10,700 - 766,920 46.48 9.44 3,000 0
IMP 71 69.3 70.9 70.9 69.3 -1,700 -2.39% 17,600 - 4,851,322 294.02 19.05 0 3,400
ITA 5.01 4.86 5 5 4.75 -150 -2.99% 2,338,500 - 4,560,243 276.38 - 183,900 65,000
ITC 10.05 9.55 10 10.05 9.55 -500 -4.98% 560,100 - 916,180 55.53 11.75 0 0
ITD 9.9 9.82 9.9 9.9 9.81 -80 -0.81% 35,800 - 240,211 14.56 53.66 0 0
JVC 3.22 3.19 3.25 3.27 3.05 -30 -0.93% 309,200 - 358,876 21.75 6.82 13,700 0
KBC 29.5 28 28.8 29.5 27.95 -1,500 -5.08% 8,947,600 - 21,492,933 1,302.60 10.58 1,778,100 845,420
KDC 62.4 62.2 62.4 62.4 61.6 -200 -0.32% 749,900 - 15,999,333 969.66 112.27 3,600 16,790
KDH 34 33 33.9 33.9 32 -1,000 -2.94% 4,253,700 - 26,377,295 1,598.62 39.29 1,396,300 775,280
KHG 5.47 5.38 5.47 5.47 5.1 -90 -1.65% 5,128,700 - 2,417,961 146.54 96.07 50,800 0
KHP 9.05 8.9 9 9.04 8.8 -150 -1.66% 52,100 - 524,263 31.77 8.88 0 0
KMR 3.4 3.42 3.4 3.47 3.4 +20 +0.59% 9,400 - 194,522 11.79 21.65 0 0
KOS 37.4 37.1 37.4 37.5 37 -300 -0.80% 303,800 - 8,031,458 486.76 382.47 2,400 14,210
KPF 3.11 3.14 3.11 3.25 3.08 +30 +0.96% 228,800 - 191,123 11.58 184.71 0 0
KSB 21.4 20.15 20.5 21.3 20.1 -1,250 -5.84% 2,004,300 - 2,306,041 139.76 25.12 80,200 5,700
L10 22.75 0 0 0.00% - - 222,723 13.50 - 0 0
LAF 13.8 14 13.75 14 13.7 +200 +1.45% 1,500 - 206,192 12.50 7.21 0 0
LBM 41.8 42.8 42.6 43 41.8 +1,000 +2.39% 37,400 - 856,000 51.88 6.84 700 5,000
LCG 11.25 11.3 10.8 11.75 10.75 +50 +0.44% 5,890,000 - 2,142,941 129.88 21.77 980,500 112,000
LDG 2.67 2.69 2.84 2.84 2.64 +20 +0.75% 2,150,900 - 689,198 41.77 - 36,500 0
LEC 6.39 5.95 6 6.83 5.95 -440 -6.89% 4,700 - 155,295 9.41 - 0 0
LGC 59.4 0 0 0.00% - - 11,455,573 694.28 - 0 0
LGL 3.42 3.39 3.42 3.46 3.3 -30 -0.88% 65,200 - 174,575 10.58 32.29 0 0
LHG 32.35 31.75 31.9 32.5 31.5 -600 -1.85% 225,900 - 1,587,881 96.24 11.80 5,400 10,300
LIX 67.1 66.3 63.1 66.3 63.1 -800 -1.19% 24,800 - 2,148,120 130.19 12.59 1,200 3,800
LM8 13.5 0 0 0.00% - - 126,747 7.68 - 0 0
LPB 20.1 20.1 19.6 20.1 18.7 0 0.00% 14,674,500 - 51,408,090 3,115.64 7.43 157,100 2,145,880
LSS 10.2 9.93 9.5 9.98 9.5 -270 -2.65% 868,700 - 740,262 44.86 25.01 0 0
MBB 23.1 22.7 22.6 23.3 22.6 -400 -1.73% 28,182,700 - 120,016,808 7,273.75 5.72 3,412,500 3,424,370
MCP 29.9 28.9 29.9 29.9 28.5 -1,000 -3.34% 10,800 - 435,021 26.36 24.94 0 0
MDG 12.4 12.25 12.4 12.4 12.25 -150 -1.21% 800 - 126,479 7.67 - 0 0
MHC 8.91 8.39 8.62 8.9 8.35 -520 -5.84% 198,700 - 347,403 21.05 13.58 8,900 12,500
MIG 16.8 16.7 16.8 16.8 16.45 -100 -0.60% 120,200 - 2,883,631 174.77 10.28 1,900 22,100
MSB 13.2 13.45 13.1 13.55 13.1 +250 +1.89% 9,235,800 - 26,900,000 1,630.30 - 2,095,400 1,231,300
MSH 42.1 42.2 40.7 42.3 40.7 +100 +0.24% 97,200 - 3,165,595 191.85 12.94 29,100 4,000
MSN 66.8 66.5 66 67.9 65.9 -300 -0.45% 4,767,700 - 95,151,086 5,766.73 226.19 1,009,300 977,850
MWG 49.4 48.2 49.25 49.3 48.05 -1,200 -2.43% 9,473,100 - 70,480,169 4,271.53 419.13 538,450 2,559,400
NAB 15.8 15.9 15.8 16 15.65 +100 +0.63% 1,675,300 - - - 6.42 0 0
NAF 16.9 16.4 16.85 16.85 16.25 -500 -2.96% 254,600 - 829,251 50.26 7.56 2,100 24,900
NBB 23.4 23.1 22.6 23.1 22.3 -300 -1.28% 61,100 - 2,313,691 140.22 1,283.33 100 0
NCT 88.7 87.1 89.3 89.3 87 -1,600 -1.80% 20,900 - 2,279,035 138.12 11.06 4,400 14,400
NHA 19.8 18.5 19.8 19.8 18.45 -1,300 -6.57% 975,900 - 780,229 47.29 132.14 158,800 38,600
NHH 16.4 16 16.4 16.4 15.8 -400 -2.44% 335,300 - 1,166,080 70.67 12.26 0 19,800
NHT 12.05 11.9 11.3 11.9 11.3 -150 -1.24% 4,900 - 285,644 17.31 - 0 0
NKG 23 21.95 22.5 23.2 21.95 -1,050 -4.57% 12,113,800 - 5,778,948 350.24 49.22 773,900 645,200
NLG 38 36 37 37.45 35.75 -2,000 -5.26% 4,698,600 - 13,851,989 839.51 30.33 842,500 1,033,010
NNC 16.8 16.85 16.85 16.95 16.75 +50 +0.30% 12,400 - 369,352 22.38 10.77 100 0
NO1 7.6 7.3 7.3 7.44 7.07 -300 -3.95% 463,700 - 175,200 10.62 10.35 0 0
NSC 77.9 76 74.3 76 74.3 -1,900 -2.44% 1,900 - 1,335,663 80.95 6.00 200 200
NT2 21.65 21.05 21.65 21.65 21 -600 -2.77% 878,400 - 6,059,790 367.26 13.62 26,600 13,560
NTL 38.55 37.95 37.8 39.5 37.3 -600 -1.56% 1,092,700 - 2,314,569 140.28 23.37 171,300 82,900
NVL 15.05 14.45 14.8 14.95 14.2 -600 -3.99% 38,510,300 - 28,179,011 1,707.82 46.46 1,866,300 1,563,720
NVT 7.7 7.7 7.6 7.7 7.6 0 0.00% 1,100 - 696,850 42.23 124.19 0 0
OCB 13.75 13.5 13.6 13.9 13.4 -250 -1.82% 2,457,400 - 27,740,128 1,681.22 8.47 315,300 113,000
OGC 6 5.77 6.11 6.17 5.75 -230 -3.83% 373,200 - 1,731,000 104.91 20.10 1,500 1,800
OPC 24.9 24.8 24.8 24.8 24.8 -100 -0.40% 3,800 - 1,588,462 96.27 15.18 0 0
ORS 14.2 13.75 13.9 14.25 13.35 -450 -3.17% 4,235,700 - 4,125,000 250.00 12.03 979,900 368,100
PAC 32 31 31.7 31.7 30.6 -1,000 -3.13% 152,100 - 1,440,623 87.31 10.13 0 0
PAN 21.55 20.45 21.35 21.35 20.45 -1,100 -5.10% 1,744,400 - 4,271,898 258.90 10.52 265,500 115,200
PC1 25.95 24.85 25.6 25.8 24.5 -1,100 -4.24% 4,144,500 - 7,728,240 468.38 61.36 212,900 294,450
PDN 114.6 108 108 108 108 -6,600 -5.76% 3,500 - 4,000,742 242.47 14.72 0 0
PDR 28 26.2 27 27.55 26.1 -1,800 -6.43% 16,155,200 - 19,356,844 1,173.14 26.12 813,340 1,480,910
PET 24.5 23.3 23.45 24.35 23.15 -1,200 -4.90% 472,000 - 2,486,626 150.70 23.00 0 0
PGC 14.45 14.05 14.45 14.5 14 -400 -2.77% 44,300 - 847,767 51.38 8.35 0 0
PGD 37.2 34.6 37.2 37.2 34.6 -2,600 -6.99% 28,900 - 3,425,307 207.59 13.54 100 13,400
PGI 25.25 25.2 26.7 26.7 25.2 -50 -0.20% 400 - 2,794,599 169.37 12.20 0 0
PGV 20.45 20.25 20.65 20.65 19.8 -200 -0.98% 17,400 - 22,750,228 1,378.80 21.36 160 100
PHC 6.13 6.19 6.13 6.25 6.08 +60 +0.98% 140,500 - 313,721 19.01 34.97 0 0
PHR 54.3 55.1 53 55.4 52.7 +800 +1.47% 553,600 - 7,466,006 452.49 12.79 310,000 45,800
PIT 6 5.99 6 6 5.7 -10 -0.17% 7,100 - 85,119 5.16 - 0 0
PJT 10.8 10.1 10.1 10.1 10.1 -700 -6.48% 300 - 232,711 14.10 13.91 0 0
PLP 4.42 4.45 4.25 4.59 4.25 +30 +0.68% 41,200 - 311,499 18.88 28.16 0 200
PLX 35.3 34.65 35.05 35.3 34.55 -650 -1.84% 518,500 - 44,026,021 2,668.24 20.31 17,300 52,250
PMG 8.4 8 7.85 8 7.85 -400 -4.76% 200 - 370,690 22.47 153.85 0 0
PNC 8.7 0 0 0.00% - - 93,954 5.69 - 0 0
PNJ 92.5 91.5 91.5 92.7 89.2 -1,000 -1.08% 1,679,900 - 30,011,966 1,818.91 16.83 226,400 228,800
POM 2.94 3.1 2.83 3.14 2.83 +160 +5.44% 1,882,300 - 863,485 52.33 - 277,300 73,030
POW 10.95 10.6 10.9 10.95 10.6 -350 -3.20% 8,536,900 - 24,823,839 1,504.48 23.93 131,500 1,040,350
PPC 13.45 13.45 13.6 13.65 13.4 0 0.00% 253,800 - 4,312,246 261.35 11.34 3,400 132,400
PSH 4.69 5.01 5.01 5.01 4.75 +320 +6.82% 1,141,400 - 632,111 38.31 12.43 0 0
PTB 61.2 62 62 62.1 60 +800 +1.31% 319,000 - 4,150,181 251.53 14.38 120,500 117,400
PTC 5.5 5.2 5.5 5.5 5.15 -300 -5.45% 13,300 - 167,396 10.15 16.72 0 6,100
PTL 3.64 3.63 3.62 3.65 3.6 -10 -0.27% 315,600 - 358,880 21.75 145.20 0 0
PVD 29.35 29.3 29.1 30.3 28.8 -50 -0.17% 7,167,600 - 16,287,284 987.11 36.17 816,400 110,870
PVP 14.65 14.2 14.55 14.65 13.9 -450 -3.07% 1,389,500 - 1,338,705 81.13 7.57 0 0
PVT 24.7 24.2 24.5 25.1 23.85 -500 -2.02% 2,892,500 - 7,832,360 474.69 8.55 318,100 300,210
QBS 1.4 1.49 1.47 1.49 1.4 +90 +6.43% 4,945,200 - 103,302 6.26 - 0 0
QCG 16.7 17.85 17.6 17.85 16.95 +1,150 +6.89% 3,465,900 - 4,911,055 297.64 661.11 92,300 91,200
QNP 32.4 32.4 32.4 32.4 32.4 0 0.00% 1,500 - 1,309,282 79.35 11.37 0 0
RAL 136.2 131 136.2 136.2 130.1 -5,200 -3.82% 32,500 - 3,084,712 186.95 5.21 500 1,500
RDP 5.17 4.81 5.17 5.17 4.81 -360 -6.96% 726,600 - 236,026 14.30 29.51 100 58,200
REE 60 58 59.1 60 57.7 -2,000 -3.33% 1,576,800 - 23,704,968 1,436.66 10.83 0 0
S4A 39.1 39 38 39 38 -100 -0.26% 600 - 1,645,800 99.75 11.98 0 0
SAB 54 52.5 53.7 53.9 52 -1,500 -2.78% 1,184,600 - 67,334,525 4,080.88 16.76 362,010 25,610
SAM 6.24 6.2 6.02 6.24 6 -40 -0.64% 456,100 - 2,355,758 142.77 129.17 3,500 33,500
SAV 15.25 15.15 14.8 15.25 14.7 -100 -0.66% 54,700 - 326,643 19.80 - 0 0
SBA 32.35 32.3 31 32.3 31 -50 -0.15% 9,800 - 1,953,771 118.41 11.14 0 0
SBG 16.15 16 16.2 16.2 15.9 -150 -0.93% 115,500 - 400,000 24.24 12.39 0 0
SBT 11.3 10.75 11.1 11.15 10.7 -550 -4.87% 3,964,700 - 7,960,386 482.45 18.86 320,900 92,210
SBV 10.8 10.65 10.3 10.65 10.1 -150 -1.39% 600 - 291,000 17.64 134.81 0 0
SC5 20 20 20 20.5 20 0 0.00% 18,900 - 299,670 18.16 9.14 0 2,000
SCD 12.2 13 11.4 13 11.4 +800 +6.56% 3,900 - 110,209 6.68 - 0 2,000
SCR 6.68 6.37 6.66 6.66 6.25 -310 -4.64% 3,854,200 - 2,520,366 152.75 289.55 141,800 6,600
SCS 78.3 77.5 78.3 78.3 77 -800 -1.02% 241,700 - 7,353,741 445.68 16.71 162,900 132,700
SFC 22.65 21.1 21.1 22.55 21.1 -1,550 -6.84% 800 - 237,055 14.37 9.48 0 0
SFG 12.5 13.2 12 13.3 12 +700 +5.60% 2,200 - 632,245 38.32 11.13 0 0
SFI 35.5 35.5 35.5 35.5 35.05 0 0.00% 1,300 - 784,054 47.52 8.18 0 100
SGN 71.9 71.9 71.5 71.9 70.5 0 0.00% 7,700 - 2,411,065 146.13 11.27 450,300 1,600
SGR 19.9 20.15 19.9 20.35 19.55 +250 +1.26% 73,600 - 1,209,000 73.27 11.85 500 1,500
SGT 11.85 11.85 11.85 11.85 11.6 0 0.00% 58,500 - 1,753,838 106.29 41.00 0 0
SHA 4.4 4.4 4.56 4.56 4.4 0 0.00% 7,100 - 147,165 8.92 11.89 0 0
SHB 11.1 11.15 11.2 11.35 11.1 +50 +0.45% 38,197,000 - 40,350,756 2,445.50 - 227,300 7,049,360
SHI 14.95 14.8 14.7 14.8 14.65 -150 -1.00% 300,200 - 2,395,492 145.18 145.10 0 2,200
SHP 33.45 33 32.6 33.4 32.5 -450 -1.35% 23,200 - 3,339,810 202.41 12.55 0 0
SIP 77.6 76.5 77 78.5 76.5 -1,100 -1.42% 253,600 - 13,908,306 842.93 16.72 2,010 18,520
SJD 14.75 14.6 14.65 14.7 14.55 -150 -1.02% 117,900 - 1,007,380 61.05 7.76 1,500 1,300
SJF 1.79 0 0 0.00% - - 141,768 8.59 - 0 0
SJS 69.4 68.6 69.2 69.2 65 -800 -1.15% 222,800 - 7,813,367 473.54 42.16 4,000 15,500
SKG 15.3 14.3 15.1 15.15 14.25 -1,000 -6.54% 2,019,500 - 905,644 54.89 - 259,100 132,100
SMA 9.06 0 0 0.00% - - 184,397 11.18 - 0 0
SMB 37.4 37.4 37.4 37.4 37.1 0 0.00% 12,700 - 1,116,265 67.65 8.57 0 0
SMC 11.4 11.25 11.4 11.4 10.65 -150 -1.32% 954,200 - 828,077 50.19 - 0 0
SPM 10.9 11 10.85 11.6 10.2 +100 +0.92% 17,200 - 151,470 9.18 12.50 0 0
SRC 30 30.5 31.8 32.05 30.5 +500 +1.67% 4,100 - 855,933 51.87 29.10 0 0
SRF 9.68 9.68 9.15 9.68 9.15 0 0.00% 1,200 - 327,056 19.82 - 0 0
SSB 22.2 22.1 22.2 22.25 21.5 -100 -0.45% 2,113,300 - 54,226,770 3,286.47 15.21 102,300 298,700
SSC 30.85 32 30.85 32 30.5 +1,150 +3.73% 1,900 - 424,697 25.74 8.44 0 0
SSI 34.4 33.2 33.95 34.8 33.05 -1,200 -3.49% 29,562,900 - 49,837,521 3,020.46 21.69 2,159,220 1,583,220
ST8 7.98 7.5 7.96 7.96 7.43 -480 -6.02% 732,300 - 192,907 11.69 52.08 126,700 0
STB 26.8 26.8 26.4 28 26.15 0 0.00% 23,052,500 - 50,523,781 3,062.05 6.55 3,162,730 1,761,860
STG 46.85 0 0 0.00% - - 4,603,170 278.98 - 0 0
STK 28.8 28.7 28.8 28.9 28 -100 -0.35% 46,200 - 2,730,430 165.48 30.76 5,100 1,100
SVC 27.45 0 0 0.00% - - 1,828,721 110.83 - 0 0
SVD 2.66 2.67 2.7 2.7 2.6 +10 +0.38% 57,700 - 73,708 4.47 - 0 0
SVI 70 0 0 0.00% - - 898,271 54.44 - 0 0
SVT 11.2 11.15 11.2 11.2 10.5 -50 -0.45% 3,600 - 193,017 11.70 6.77 0 0
SZC 39.2 39.25 39.1 39.9 38.35 +50 +0.13% 1,780,000 - 4,709,998 285.45 24.21 74,900 79,700
SZL 39.3 38.8 39.3 39.3 38.1 -500 -1.27% 17,600 - 1,060,968 64.30 12.79 0 6,400
TBC 39 39 39 39 39 0 0.00% 7,100 - 2,476,500 150.09 19.70 0 6,100
TCB 44.85 44.5 44 44.65 43.35 -350 -0.78% 14,444,400 - 156,751,731 9,500.10 8.72 633,000 712,800
TCD 6.51 6.63 6.66 6.84 6.51 +120 +1.84% 1,584,100 - 1,874,174 113.59 14.38 36,900 27,300
TCH 15.6 14.85 15.25 15.55 14.6 -750 -4.81% 24,555,200 - 9,923,005 601.39 40.35 2,702,420 2,195,360
TCI 11 10.85 10.85 11.05 10.45 -150 -1.36% 287,100 - - - 18.80 3,600 4,500
TCL 37.8 36.8 37.5 37.5 36.6 -1,000 -2.65% 74,400 - 1,109,830 67.26 9.97 300 22,400
TCM 41.35 44.2 41 44.2 39.95 +2,850 +6.89% 1,027,000 - 4,092,799 248.05 36.50 1,200 143,300
TCO 10.2 9.8 10 10.2 9.49 -400 -3.92% 12,500 - 183,368 11.11 26.34 0 0
TCR 3.6 0 0 0.00% - - 163,531 9.91 - 0 0
TCT 24.5 24.2 24.5 24.5 23.5 -300 -1.22% 12,800 - 309,470 18.76 16.86 0 0
TDC 8.08 8.09 8.08 8.15 8.04 +10 +0.12% 211,600 - 809,000 49.03 33.71 1,500 0
TDG 3.42 3.48 3.64 3.64 3.4 +60 +1.75% 46,600 - 67,405 4.09 21.22 0 0
TDH 3.75 3.55 3.75 3.75 3.53 -200 -5.33% 98,300 - 399,917 24.24 - 3,000 2,400
TDM 46.4 45.1 46.35 48 44.3 -1,300 -2.80% 95,400 - 4,961,000 300.67 17.29 6,600 200
TDP 33.35 33.6 33 33.6 32.7 +250 +0.75% 41,400 - 2,694,794 163.32 24.17 0 900
TDW 46.6 0 0 0.00% - - 396,100 24.01 - 0 0
TEG 8.75 8.7 8.4 8.8 8.4 -50 -0.57% 98,300 - 633,417 38.39 9.28 1,100 0
THG 41.35 41.3 41.15 41.35 41 -50 -0.12% 117,400 - 948,161 57.46 8.65 0 0
TIP 22.05 22.05 22 22.6 21.9 0 0.00% 652,700 - 1,433,423 86.87 8.24 21,300 7,700
TIX 34.5 0 0 0.00% - - 1,035,000 62.73 - 0 0
TLD 4.29 4.27 4.28 4.31 4.27 -20 -0.47% 41,900 - 319,194 19.35 64.70 0 0
TLG 47.55 47.5 47.55 47.55 46.8 -50 -0.11% 73,600 - 3,733,237 226.26 11.45 7,100 5,600
TLH 7.3 7.03 7.06 7.3 7 -270 -3.70% 914,500 - 789,610 47.86 200.86 27,300 16,800
TMP 68 67.4 65.5 67.5 65.5 -600 -0.88% 600 - 4,718,000 285.94 10.37 0 0
TMS 57 54.7 54.7 54.7 54.7 -2,300 -4.04% 100 - 8,656,762 524.65 63.24 0 0
TMT 11.95 11.8 11.15 11.8 11.15 -150 -1.26% 12,900 - 435,160 26.37 153.25 0 11,900
TN1 13.7 13.45 13 13.45 13 -250 -1.82% 1,400 - 668,007 40.49 13.11 0 0
TNA 5.58 5.58 5.59 5.71 5.57 0 0.00% 1,400 - 274,711 16.65 21.46 0 0
TNC 56.9 0 0 0.00% - - 1,095,325 66.38 - 0 0
TNH 20.8 20.6 20.6 20.8 20 -200 -0.96% 574,500 - 1,975,017 119.70 14.40 107,700 121,600
TNI 2.55 2.55 2.56 2.56 2.5 0 0.00% 133,200 - 133,875 8.11 510.00 0 0
TNT 5.25 5.02 5.24 5.24 4.95 -230 -4.38% 452,500 - 256,020 15.52 16.73 16,600 43,300
TPB 17 16.6 16.95 17.1 16.4 -400 -2.35% 8,460,400 - 36,547,141 2,214.98 8.19 334,750 517,560
TPC 5.63 5.3 5.3 5.3 5.3 -330 -5.86% 300 - 119,340 7.23 7.98 0 300
TRA 84.2 82.5 80 82.5 80 -1,700 -2.02% 5,600 - 3,419,670 207.25 14.50 0 0
TRC 40.1 41.45 41.6 41.6 40 +1,350 +3.37% 13,300 - 1,207,231 73.17 17.86 0 600
TSC 2.85 2.8 2.85 2.85 2.75 -50 -1.75% 759,400 - 551,205 33.41 - 0 0
TTA 7.9 7.8 7.89 7.89 7.6 -100 -1.27% 291,200 - 1,326,449 80.39 18.57 0 1,440
TTE 10 10.65 10.7 10.7 10.65 +650 +6.50% 300 - 303,423 18.39 - 0 0
TTF 3.85 3.8 3.81 3.83 3.7 -50 -1.30% 1,871,600 - 1,495,423 90.63 - 18,700 7,100
TV2 37.5 36.25 37 37.45 36.1 -1,250 -3.33% 613,700 - 2,447,823 148.35 46.06 50,200 70,100
TVB 7 6.71 7 7 6.61 -290 -4.14% 612,400 - 752,171 45.59 11.90 39,700 26,000
TVS 21.9 21.45 21.8 22 20.45 -450 -2.05% 75,800 - 3,256,425 197.36 52.57 6,000 14,400
TVT 16.1 16.2 16.2 16.2 16.1 +100 +0.62% 14,300 - 340,200 20.62 29.08 0 0
TYA 9.7 9.95 9.6 9.95 9.5 +250 +2.58% 3,700 - 305,272 18.50 331.67 0 100
UIC 39.45 38.6 37.8 38.6 37.6 -850 -2.15% 9,900 - 308,800 18.72 6.41 0 0
VAF 12.75 12.4 12.1 13.55 12.1 -350 -2.75% 2,400 - 467,050 28.31 7.39 0 0
VCA 9.35 9.4 9.4 9.4 9.4 +50 +0.53% 500 - 142,761 8.65 19.58 0 0
VCB 90.5 90.5 90 90.9 89.7 0 0.00% 1,324,800 - 505,812,759 30,655.32 16.61 776,640 488,110
VCF 215.8 224 215.8 224.4 215.8 +8,200 +3.80% 400 - 5,953,726 360.83 13.23 200 0
VCG 21.6 21 21.1 21.7 20.8 -600 -2.78% 6,524,800 - 11,223,776 680.23 13.07 411,700 102,500
VCI 45.1 45 44.5 47.1 44.5 -100 -0.22% 10,385,000 - 19,687,500 1,193.18 39.93 1,876,100 396,990
VDP 40 40 38.1 40 37.8 0 0.00% 600 - 736,116 44.61 8.39 0 0
VDS 19.5 18.15 18.8 19 18.15 -1,350 -6.92% 3,129,500 - 3,811,500 231.00 11.63 337,700 188,900
VFG 61.3 62.4 64.7 64.7 62 +1,100 +1.79% 230,900 - 2,602,867 157.75 10.04 48,100 1,700
VGC 51.2 49.2 50.8 51.8 49.2 -2,000 -3.91% 897,000 - 22,058,820 1,336.90 18.11 27,600 21,800
VHC 70 69.5 69.6 70.5 68.8 -500 -0.71% 535,000 - 12,999,592 787.85 6.77 177,900 28,850
VHM 41.8 41.5 40.95 41.5 40.3 -300 -0.72% 12,526,800 - 180,706,251 10,951.89 5.41 1,824,350 2,912,790
VIB 21.5 21.1 21 21.5 20.95 -400 -1.86% 8,950,600 - 53,526,639 3,244.04 6.33 0 0
VIC 45 42.6 43.6 44 42.6 -2,400 -5.33% 3,674,400 - 162,473,655 9,846.89 18.00 122,300 1,525,730
VID 5.88 5.86 5.64 5.88 5.64 -20 -0.34% 1,900 - 239,299 14.50 11.36 200 400
VIP 11.05 11 10.95 11 10.8 -50 -0.45% 166,100 - 753,180 45.65 10.19 4,500 0
VIX 17 16.3 16.6 17.2 16 -700 -4.12% 47,414,700 - 10,911,949 661.33 11.29 3,405,310 466,470
VJC 103.4 103.3 102 103.6 102 -100 -0.10% 947,300 - 55,948,451 3,390.82 242.49 165,300 70,870
VMD 16.4 16.3 16.4 16.4 16.05 -100 -0.61% 4,100 - 251,676 15.25 9.38 0 0
VND 19.35 18.9 19 19.8 18.3 -450 -2.33% 22,132,200 - 23,017,252 1,394.98 20.45 5,267,490 591,070
VNE 4.6 4.6 4.32 4.74 4.32 0 0.00% 399,800 - 377,454 22.88 25.99 13,300 200
VNG 8.8 8.6 8.2 8.69 8.2 -200 -2.27% 14,900 - 836,579 50.70 252.94 200 200
VNL 13.9 14 13.9 14.05 13.75 +100 +0.72% 27,400 - 197,967 12.00 5.41 0 0
VNM 64.2 64.2 64.2 64.4 63.3 0 0.00% 4,516,100 - 134,175,140 8,131.83 16.91 1,924,700 461,120
VNS 12.9 12.9 12.9 12.9 12.8 0 0.00% 16,400 - 875,384 53.05 5.83 0 800
VOS 10.2 9.9 10.15 10.2 9.81 -300 -2.94% 1,681,900 - 1,386,000 84.00 8.92 117,100 1,900
VPB 18.15 18.1 18.15 18.5 17.95 -50 -0.28% 15,355,900 - 143,604,017 8,703.27 12.63 1,775,950 1,295,010
VPD 27 26.9 27 27 26.9 -100 -0.37% 3,100 - 2,867,261 173.77 10.09 0 0
VPG 14.3 14.2 14 14.4 13.6 -100 -0.70% 894,900 - 1,195,740 72.47 64.55 6,800 35,100
VPH 6.6 6.56 6.6 6.8 6.56 -40 -0.61% 275,500 - 625,547 37.91 - 1,400 12,800
VPI 56.3 56.3 56.3 56.5 55.7 0 0.00% 764,000 - 13,624,578 825.73 27.45 2,400 35,000
VPS 8.73 8.75 8.76 8.76 8.75 +20 +0.23% 7,000 - 214,032 12.97 15.77 0 0
VRC 10.85 10.95 10.75 10.95 10.2 +100 +0.92% 43,000 - 547,500 33.18 2,737.50 4,600 0
VRE 22 21.3 21.65 21.95 21.05 -700 -3.18% 8,590,500 - 48,400,382 2,933.36 10.98 1,256,800 2,285,840
VSC 20 19.4 19.9 20.15 19.3 -600 -3.00% 3,462,600 - 2,587,875 156.84 22.99 169,600 117,300
VSH 48.2 47.95 47.5 48 47.1 -250 -0.52% 9,200 - 11,327,768 686.53 8.96 4,000 200
VSI 18.1 17.05 17 17.05 16.95 -1,050 -5.80% 1,500 - 225,060 13.64 9.24 0 0
VTB 9.94 10.3 10.2 10.3 10.2 +360 +3.62% 1,700 - 111,287 6.74 5.98 0 0
VTO 10.55 10.4 10.55 10.55 10.4 -150 -1.42% 383,600 - 830,613 50.34 15.01 1,600 16,300
VTP 68.2 69.3 65 70.4 65 +1,100 +1.61% 1,835,500 - - - 35.43 5,200 76,780
YBM 9.55 9.52 9.5 9.52 9.5 -30 -0.31% 2,100 - 136,135 8.25 13.80 0 100
YEG 9.36 9.14 9.3 9.36 8.99 -220 -2.35% 662,700 - 697,199 42.25 26.19 0 2,110
合計 4,681,967,155 283,755.59 99,949,320 79,028,460

※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