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

2026/03/17 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 1,710.29
+17.08/+1.01%
売買高（相対取引を含む） 887,474,546 株
（前日比 +1.60%）
値上がり銘柄数 190
値下がり銘柄数 151
変わらず銘柄数 85
総銘柄数 426
売買代金（相対取引を含む） 25,488,478 百万VND
（前日比 +10.53%）
VN30 1,873.65 +20.66 +1.11%
VNMID 2,156.31 +4.85 +0.23%
VNSML 1,413.74 -1.11 -0.08%
VN100 1,788.73 +16.13 +0.91%
VNALL 1,768.76 +15.09 +0.86%
VNX Allshare 2,789.77 +22.80 +0.82%
前日終値 1693.21 (03/16) 
始値 1709.38
高値 1732.31
安値 1707.50
年初来高値 1902.93 (01/13) 
年初来安値 1652.79 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 76,201,530 82,029,590 -5,828,060
+1.27 -0.39 -0.30 +0.98 -1.52 +1.48
-0.27 +0.17 -0.14 +0.03 +0.31 - -
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（2026/03/17 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 7.25 7.19 7.25 7.32 7.14 -60 -0.83% 1,031,800 - 2,831,010 169.52 7.46 0 34,900
AAM 6.5 6.45 6.5 6.5 6.45 -50 -0.77% 1,000 - 67,410 4.04 38.39 0 0
AAT 3.05 3.05 3.05 3.05 3 0 0.00% 10,800 - 215,998 12.93 - 0 0
ABR 12.3 13.05 12.3 13.05 12.15 +750 +6.10% 600 - 261,000 15.63 13.22 0 0
ABS 2.7 2.88 2.71 2.88 2.71 +180 +6.67% 172,800 - 230,400 13.80 96.00 0 0
ABT 62.8 60.2 64 64 60.2 -2,600 -4.14% 5,400 - 708,991 42.45 7.90 0 0
ACB 23.45 23.75 23.5 23.85 23.5 +300 +1.28% 9,847,800 - 121,995,594 7,305.13 7.86 2,092,000 1,143,900
ACC 12.5 12.5 12.05 12.5 12 0 0.00% 48,500 - 1,312,500 78.59 25.10 0 0
ACG 34.6 35.2 35.2 35.2 34.65 +600 +1.73% 1,200 - 5,307,736 317.83 12.64 0 0
ACL 13.75 13.1 13.6 13.6 13.1 -650 -4.73% 1,600 - 657,083 39.35 60.93 0 0
ADG 9.23 9.17 9.1 9.17 8.59 -60 -0.65% 20,400 - 196,059 11.74 11.02 0 0
ADP 23.2 23.2 23.2 23.2 22.6 0 0.00% 4,100 - 534,525 32.01 6.27 0 0
ADS 8.26 8.29 8.19 8.3 8.19 +30 +0.36% 51,800 - 633,312 37.92 12.43 0 0
AFX 10.4 10.4 10.45 10.5 10.25 0 0.00% 69,700 - - - 13.00 0 0
AGG 13.3 13.05 13.3 13.3 13 -250 -1.88% 276,300 - 2,120,991 127.01 7.13 2,200 35,300
AGR 14.7 14.85 15 15.2 14.7 +150 +1.02% 489,200 - 3,390,430 203.02 26.42 40,300 46,000
ANT 36.9 36 37.2 37.2 35 -900 -2.44% 43,000 - - - 9.06 0 0
ANV 24.15 24.1 24.25 24.25 23.5 -50 -0.21% 1,057,600 - 6,416,764 384.24 134.64 74,690 143,000
APG 6.63 6.24 6.17 6.61 6.17 -390 -5.88% 13,911,500 - 1,395,401 83.56 - 31,700 1,200
APH 5.73 5.73 5.72 5.79 5.68 0 0.00% 150,500 - 1,397,457 83.68 11.74 0 500
ASG 16.8 16.8 16.8 16.8 16.8 0 0.00% 600 - 1,525,182 91.33 52.66 0 0
ASM 5.83 5.77 5.87 5.87 5.75 -60 -1.03% 279,700 - 2,349,510 140.69 11.16 100 3,240
ASP 5.05 5 4.94 5.05 4.94 -50 -0.99% 38,900 - 186,698 11.18 26.18 0 0
AST 73 72.1 73 73 72.1 -900 -1.23% 16,000 - 3,244,500 194.28 22.68 14,700 8,500
BAF 35.2 35.2 35.3 35.5 35.1 0 0.00% 1,909,800 - 10,701,562 640.81 22.62 0 444,600
BCE 11 11.05 11 11.05 11 +50 +0.45% 26,100 - 386,750 23.16 5.19 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BCM 53.4 54.1 54.1 55.4 54.1 +700 +1.31% 419,300 - 55,993,500 3,352.90 26.92 25,100 16,300
BFC 62.5 58.2 58.2 62.2 58.2 -4,300 -6.88% 332,100 - 3,327,177 199.23 11.93 42,000 22,400
BHN 30.4 30.65 30.4 30.9 30 +250 +0.82% 3,700 - 7,104,670 425.43 19.17 0 100
BIC 22.65 22.95 23 23 22.5 +300 +1.32% 38,700 - 2,691,505 161.17 5.39 1,000 15,400
BID 40.3 40.45 40.8 41.3 40.35 +150 +0.37% 6,922,000 - 284,014,090 17,006.83 12.62 770,400 3,280,400
BKG 2.51 2.51 2.51 2.55 2.5 0 0.00% 62,100 - 179,739 10.76 12.07 0 0
BMC 14.2 14.3 14.2 14.35 14.15 +100 +0.70% 13,200 - 177,215 10.61 22.48 0 0
BMI 16.8 16.8 16.9 16.95 16.7 0 0.00% 205,100 - 2,529,200 151.45 10.74 12,800 16,600
BMP 138.4 140.3 146.4 146.4 140 +1,900 +1.37% 163,300 - 11,485,090 687.73 11.59 25,020 95,140
BRC 12.25 12.25 12.1 12.25 12.1 0 0.00% 2,200 - 151,594 9.08 7.29 0 1,200
BSI 35.1 35.45 36 36.2 35.45 +350 +1.00% 173,400 - 8,698,223 520.85 19.14 100 600
BSR 32.75 30.5 31.9 32.75 30.5 -2,250 -6.87% 16,522,700 - 152,722,640 9,145.07 150.25 2,296,710 2,342,600
BTP 8.4 8.45 8.58 8.58 8.42 +50 +0.60% 32,500 - 511,103 30.60 11.94 0 0
BTT 38 40.65 40.65 40.65 40.65 +2,650 +6.97% 100 - 548,775 32.86 8.23 0 0
BVH 72 75.7 72.9 75.7 72.9 +3,700 +5.14% 554,500 - 56,193,833 3,364.90 26.63 74,400 78,300
BWE 42.25 42.6 42.5 42.9 42.4 +350 +0.83% 56,000 - 9,368,960 561.02 11.39 4,000 32,200
C32 11.4 11.4 10.85 11.4 10.85 0 0.00% 800 - 342,665 20.52 21.07 0 0
C47 9.65 9.7 9.5 9.7 8.98 +50 +0.52% 17,300 - 352,520 21.11 6.75 0 0
CCC 8.89 8.65 8.71 8.8 8.5 -240 -2.70% 18,900 - 355,126 21.27 8.24 0 0
CCI 27 0 0 0.00% - - 473,610 28.36 - 0 0
CCL 5.04 5.03 5 5.03 4.95 -10 -0.20% 57,900 - 299,695 17.95 7.86 700 0
CDC 22.6 22.4 22.65 22.65 21.75 -200 -0.88% 80,900 - 1,182,108 70.78 20.48 0 17,100
CHP 28.45 28.7 28.75 28.75 28.55 +250 +0.88% 33,900 - 4,524,787 270.95 13.44 0 0
CIG 6.13 6.1 6.2 6.2 5.94 -30 -0.49% 343,500 - 311,344 18.64 3.53 0 0
CII 17 16.3 17.05 17.15 16.3 -700 -4.12% 11,120,900 - 10,953,360 655.89 22.54 944,800 762,530
CKG 9.09 9.2 9.02 9.3 9.02 +110 +1.21% 12,300 - 1,051,661 62.97 7.14 3,000 200
CLC 57 0 0 0.00% - - 1,493,832 89.45 - 0 0
CLL 30.6 30.4 31 31 30.1 -200 -0.65% 7,600 - 1,033,600 61.89 11.00 0 200
CLW 48.15 0 0 0.00% - - 625,950 37.48 - 0 0
CMG 29.9 30.05 29.95 30.5 29.9 +150 +0.50% 381,500 - 6,998,672 419.08 21.04 19,300 67,800
CMV 8.55 0 0 0.00% - - 155,233 9.30 - 0 0
CMX 6.25 6.3 6.38 6.38 6.24 +50 +0.80% 53,800 - 641,964 38.44 11.48 1,900 2,200
CNG 24.2 24.4 24.6 24.6 24.15 +200 +0.83% 53,700 - 856,423 51.28 15.80 0 10,000
COM 36.25 0 0 0.00% - - 511,873 30.65 - 0 0
CRC 9 9.3 9 9.37 8.88 +300 +3.33% 3,087,100 - 992,309 59.42 7.31 110,600 426,600
CRE 7.21 7.22 7.24 7.33 7.15 +10 +0.14% 118,900 - 3,347,758 200.46 81.12 2,300 4,600
CRV 26.4 26 25 26 25 -400 -1.52% 300 - 17,872,397 1,070.20 37.85 0 0
CSM 11.85 12 12.1 12.1 11.8 +150 +1.27% 264,300 - 1,243,503 74.46 27.71 3,400 1,500
CSV 27.9 27.5 27.9 28.3 26.85 -400 -1.43% 1,218,700 - 3,038,748 181.96 16.16 4,200 123,350
CTD 82.8 83 83.8 85 82.4 +200 +0.24% 715,600 - 8,418,691 504.11 18.20 38,000 6,140
CTF 19 18.95 19 19.15 18.6 -50 -0.26% 294,400 - 1,812,641 108.54 36.51 3,600 7,000
CTG 34.15 34.4 34.45 34.8 34.4 +250 +0.73% 7,184,200 - 267,182,896 15,998.98 7.29 238,500 912,730
CTI 23.8 23.2 23.8 23.85 23.2 -600 -2.52% 504,600 - 1,461,600 87.52 12.83 0 69,200
CTR 81.6 82.7 82.3 83.2 82 +1,100 +1.35% 342,600 - 9,459,712 566.45 17.58 8,100 93,600
CTS 27.15 27.3 27.45 28.35 27.25 +150 +0.55% 604,800 - 5,806,531 347.70 10.06 23,600 33,600
CVT 27.8 27.25 25.9 27.65 25.9 -550 -1.98% 1,400 - 999,827 59.87 16.72 0 0
D2D 36.7 36.6 36.7 36.9 36.55 -100 -0.27% 85,100 - 1,107,507 66.32 4.87 4,000 35,400
DAH 3.04 3.03 3.04 3.05 3.01 -10 -0.33% 48,900 - 255,126 15.28 37.41 0 0
DAT 8.4 8.35 8.4 8.4 8.35 -50 -0.60% 700 - 578,057 34.61 9.30 0 0
DBC 23.3 23.6 23.65 24 23.45 +300 +1.29% 2,168,500 - 9,082,853 543.88 8.99 88,400 171,600
DBD 51.5 51.4 51.8 52.2 51.3 -100 -0.19% 8,100 - 4,856,748 290.82 20.32 0 3,000
DBT 10.65 10.7 10.65 10.7 10.65 +50 +0.47% 29,000 - 219,678 13.15 13.86 0 0
DC4 9.36 9.35 9.36 9.43 9.3 -10 -0.11% 98,700 - 918,504 55.00 4.47 0 13,200
DCL 55.8 55.8 55.4 56.3 55 0 0.00% 743,300 - 4,075,689 244.05 76.13 0 0
DCM 44.55 41.45 44.5 44.55 41.45 -3,100 -6.96% 11,197,100 - 21,943,630 1,313.99 12.94 2,562,700 792,040
DGC 73.9 68.8 74.7 75.5 68.8 -5,100 -6.90% 7,724,600 - 26,128,755 1,564.60 9.31 931,400 1,280,700
DGW 43.1 43.9 43.7 44.35 43.4 +800 +1.86% 1,399,600 - 9,709,306 581.40 21.92 389,800 283,000
DHA 52 52.9 53.2 53.5 52.7 +900 +1.73% 51,900 - 778,745 46.63 15.06 29,600 7,500
DHC 34.8 34.75 35.45 35.45 34.65 -50 -0.14% 214,100 - 2,797,133 167.49 11.79 7,900 25,100
DHG 101.8 102 102 102 101.5 +200 +0.20% 5,400 - 13,336,099 798.57 17.70 900 100
DHM 6.09 6.13 6.09 6.15 6.05 +40 +0.66% 40,500 - 211,704 12.68 69.66 0 0
DIG 13.7 13.45 13.85 13.85 13.45 -250 -1.82% 7,124,000 - 8,694,500 520.63 71.54 378,120 848,200
DLG 2.61 2.61 2.65 2.66 2.61 0 0.00% 630,700 - 781,198 46.78 3.76 500 21,300
DMC 60 60.3 60 60.3 60 +300 +0.50% 700 - 2,094,066 125.39 12.15 0 200
DPG 42 41.85 41.9 41.9 41 -150 -0.36% 317,700 - 4,962,870 297.18 11.78 5,900 37,100
DPM 30.9 28.75 30 30.5 28.75 -2,150 -6.96% 26,655,800 - 19,547,844 1,170.53 26.67 928,600 2,325,740
DPR 41.2 40.4 41.2 41.55 40.25 -800 -1.94% 610,900 - 3,510,192 210.19 13.47 13,300 201,400
DQC 9.9 9.9 9.9 9.9 9.82 0 0.00% 4,000 - 272,825 16.34 - 0 0
DRC 14.2 14.2 14.25 14.3 14.15 0 0.00% 255,100 - 2,192,896 131.31 7.28 0 115,700
DRH 2.68 2.67 2.75 2.75 2.61 -10 -0.37% 424,600 - 330,300 19.78 - 0 0
DRL 46.1 45.75 46.1 46.3 45.7 -350 -0.76% 5,800 - 434,625 26.03 10.43 0 0
DSC 13.4 13.1 13.55 13.55 13.05 -300 -2.24% 34,000 - 3,139,565 188.00 10.33 0 0
DSE 23.35 23.95 23.4 24.2 23.4 +600 +2.57% 374,000 - 8,205,270 491.33 32.02 13,700 34,000
DSN 40.05 40.35 40.3 40.5 39.95 +300 +0.75% 800 - 487,549 29.19 7.08 0 0
DTA 3.5 3.5 3.5 3.56 3.5 0 0.00% 4,100 - 63,209 3.78 42.17 0 0
DTL 11.4 11.45 11.5 11.5 11.45 +50 +0.44% 2,500 - 694,225 41.57 163.57 0 0
DTT 16.7 0 0 0.00% - - 136,135 8.15 - 0 0
DVP 69.3 69.5 69.4 70.7 69.4 +200 +0.29% 14,000 - 2,780,000 166.47 8.22 0 0
DXG 14 13.75 14.15 14.45 13.75 -250 -1.79% 24,586,200 - 14,009,658 838.90 39.06 189,700 997,020
DXS 6.31 6.3 6.39 6.4 6.3 -10 -0.16% 1,557,300 - 3,648,350 218.46 26.69 49,500 338,780
DXV 3.89 3.87 3.89 3.89 3.68 -20 -0.51% 1,400 - 38,313 2.29 47.20 0 0
EIB 22.35 23 22.8 23.25 22.5 +650 +2.91% 7,822,400 - 42,842,574 2,565.42 12.88 1,014,400 452,020
ELC 17.8 18.4 17.95 18.75 17.95 +600 +3.37% 739,200 - 2,025,358 121.28 16.00 45,200 42,900
EVE 10 10.3 10.05 10.3 9.94 +300 +3.00% 25,700 - 432,392 25.89 - 12,100 0
EVF 14.05 13.95 14 14.35 13.3 -100 -0.71% 14,158,700 - 10,609,893 635.32 12.42 1,208,550 914,110
EVG 6.3 6.27 6.39 6.39 6.2 -30 -0.48% 365,900 - 1,349,616 80.82 42.95 10,400 57,900
FCM 3.3 3.34 3.35 3.35 3.28 +40 +1.21% 25,000 - 154,397 9.25 107.74 2,000 3,500
FCN 12.55 12.45 12.55 12.7 12.4 -100 -0.80% 970,700 - 1,960,116 117.37 211.02 13,700 68,500
FDC 18.5 0 0 0.00% - - 714,655 42.79 - 0 0
FIR 5.49 5.48 5.31 5.53 5.31 -10 -0.18% 169,300 - 387,270 23.19 195.71 0 2,100
FIT 4.4 4.42 4.4 4.47 4.4 +20 +0.45% 599,100 - 1,502,504 89.97 12.59 0 0
FMC 39.6 38.65 39.95 40.05 38.65 -950 -2.40% 84,800 - 2,527,281 151.33 8.27 0 27,000
FPT 78.2 79.4 79.4 81.3 79.1 +1,200 +1.53% 9,218,800 - 135,258,465 8,099.31 16.06 983,780 2,195,520
FRT 150.5 152.2 151 154.9 150.5 +1,700 +1.13% 386,300 - 25,919,932 1,552.09 66.38 216,800 35,860
FTS 27.45 27.55 27.9 28.25 27.5 +100 +0.36% 558,500 - 9,270,840 555.14 23.73 23,600 50,500
FUCTVGF3 14.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.5 0 0 0.00% - - - - - 0 0
FUCVREIT 7.24 7.72 7.24 7.72 7.24 +480 +6.63% 2,200 - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.41 14.49 15.2 15.2 14.21 +80 +0.56% 2,800 - - - - 200 0
FUEFCV50 15.45 15.4 14.7 15.4 14.61 -50 -0.32% 4,100 - - - - 0 0
FUEIP100 12.88 12.83 12.87 12.87 12.83 -50 -0.39% 200 - - - - 0 0
FUEKIV30 12.54 12.88 12.6 12.93 12.6 +340 +2.71% 20,400 - - - - 19,900 200
FUEKIVFS 16.63 16.96 16.96 16.96 16.96 +330 +1.98% 100 - - - - 100 0
FUEKIVND 13.75 0 0 0.00% - - - - - 0 0
FUEMAV30 22.43 22.89 22.94 22.94 22.7 +460 +2.05% 7,500 - - - - 7,000 0
FUEMAVND 15.46 15.77 15.58 15.88 15.52 +310 +2.01% 19,600 - - - - 17,500 10,900
FUESSV30 24 24.39 24.5 24.5 23.35 +390 +1.63% 26,000 - - - - 1,700 25,000
FUESSV50 29 28.92 29 29.5 28.91 -80 -0.28% 9,400 - - - - 100 500
FUESSVFL 28.9 29.23 29 29.46 29 +330 +1.14% 22,900 - - - - 8,400 500
FUETCC50 13.7 13.83 14.02 14.02 13.83 +130 +0.95% 56,900 - - - - 0 0
FUETPVND 11 0 0 0.00% - - - - - 0 0
FUEVFVND 37.08 37.35 37.09 37.58 37.09 +270 +0.73% 139,500 - - - - 42,800 11,400
FUEVN100 25.46 25 25.42 25.42 24.9 -460 -1.81% 129,400 - - - - 5,600 105,000
GAS 87.9 86.4 89 90.4 86 -1,500 -1.71% 1,712,800 - 208,478,859 12,483.76 18.59 333,220 282,430
GDT 19.25 19.35 19.25 19.35 19.25 +100 +0.52% 2,100 - 476,981 28.56 8.93 0 0
GEE 145 155.1 146.1 155.1 146.1 +10,100 +6.97% 1,179,900 - 56,766,593 3,399.20 891.38 59,400 27,100
GEG 15.8 15.55 15.8 16.1 15.55 -250 -1.58% 1,571,300 - 6,570,005 393.41 89.37 25,100 51,700
GEL 34.55 34.9 34.7 35.6 34.65 +350 +1.01% 5,545,100 - 27,571,000 1,650.96 51.02 575,000 0
GEX 33.3 34.9 34 35.25 33.7 +1,600 +4.80% 6,216,200 - 29,994,100 1,796.05 21.31 976,500 338,500
GHC 28.25 27.85 28 28.25 27.8 -400 -1.42% 21,100 - 1,327,401 79.49 7.84 0 11,700
GIL 14.15 14 14.45 14.45 14 -150 -1.06% 201,700 - 1,422,347 85.17 37.43 2,500 1,100
GMD 74 76 74.9 76.3 73.6 +2,000 +2.70% 1,640,500 - 32,413,628 1,940.94 17.77 754,800 264,200
GMH 8.46 8.46 8.46 8.5 8.46 0 0.00% 3,900 - 139,590 8.36 23.43 0 0
GSP 11.65 11.5 11.7 11.85 11.5 -150 -1.29% 145,100 - 705,862 42.27 7.63 0 0
GTA 9.01 9.01 9 9.01 9 0 0.00% 1,200 - 88,568 5.30 14.87 0 0
GVR 33.05 33.3 33.9 34.1 33.2 +250 +0.76% 2,762,700 - 133,200,000 7,976.05 39.13 740,900 231,500
HAG 15.3 15.05 15.3 15.5 15.05 -250 -1.63% 4,507,000 - 19,074,359 1,142.18 - 2,700 638,100
HAH 56 56.4 56.8 57.3 56.2 +400 +0.71% 901,400 - 9,523,772 570.29 8.26 30,800 185,200
HAP 7.7 7.78 7.7 7.89 7.5 +80 +1.04% 15,800 - 863,131 51.68 8.49 1,700 0
HAR 3.17 3.18 3.13 3.22 3.13 +10 +0.32% 265,000 - 304,275 18.22 30.87 0 0
HAS 8.1 0 0 0.00% - - 63,180 3.78 - 0 0
HAX 10.6 10.75 10.65 10.85 10.65 +150 +1.42% 363,400 - 1,154,977 69.16 370.69 32,600 20,400
HCD 7.93 7.93 7.9 7.95 7.85 0 0.00% 9,100 - 293,083 17.55 9.71 0 0
HCM 21.75 21.85 22.1 22.4 21.85 +100 +0.46% 7,210,600 - 23,597,053 1,413.00 13.35 128,200 30,410
HDB 25.6 25.7 25.7 26.2 25.65 +100 +0.39% 11,718,400 - 128,635,602 7,702.73 7.00 1,485,600 3,192,920
HDC 18.35 17.85 18.35 18.4 17.75 -500 -2.72% 1,880,300 - 3,565,619 213.51 41.13 49,200 334,600
HDG 28.6 28.45 28.65 28.8 27.7 -150 -0.52% 2,152,200 - 10,525,448 630.27 26.27 98,000 328,210
HHP 13.2 13.1 13.2 13.5 13.1 -100 -0.76% 933,000 - 1,133,862 67.90 66.50 69,100 25,200
HHS 11.2 11.15 11.4 11.4 11.05 -50 -0.45% 976,200 - 4,816,644 288.42 11.17 0 203,200
HHV 12.35 12.2 12.45 12.45 12.05 -150 -1.21% 7,210,900 - 6,068,683 363.39 11.90 522,300 245,200
HID 3.89 3.9 3.9 3.95 3.85 +10 +0.26% 267,800 - 299,350 17.93 54.93 35,000 11,300
HII 5.46 5.5 5.54 5.75 5.45 +40 +0.73% 251,200 - 405,147 24.26 130.95 4,000 1,500
HMC 11.2 11.25 11.3 11.3 11.2 +50 +0.45% 2,600 - 307,125 18.39 9.83 0 400
HNA 22.5 22 22.5 22.5 22 -500 -2.22% 1,600 - 5,175,109 309.89 10.87 0 0
HPA 40.5 40.4 40.45 40.85 39.8 -100 -0.25% 145,300 - 10,302,000 616.89 - 0 200
HPG 26.75 26.9 27 27.35 26.9 +150 +0.56% 24,176,300 - 206,470,031 12,363.47 15.36 2,269,500 2,889,970
HPX 4.92 4.83 4.91 4.95 4.82 -90 -1.83% 407,700 - 1,469,134 87.97 25.97 0 78,900
HQC 2.62 2.59 2.64 2.65 2.59 -30 -1.15% 2,486,500 - 1,493,392 89.42 44.66 5,000 318,800
HRC 95 88.4 95 95 88.4 -6,600 -6.95% 3,600 - 2,670,265 159.90 76.01 0 100
HSG 14.4 14.5 14.5 14.7 14.5 +100 +0.69% 1,814,300 - 9,004,243 539.18 12.75 1,500 110,100
HSL 5.4 5.2 5.3 5.34 5.18 -200 -3.70% 215,000 - 200,550 12.01 29.71 200 0
HT1 16.45 16.2 16.45 16.8 16.1 -250 -1.52% 342,200 - 6,181,757 370.17 102.53 31,700 23,900
HTG 42.7 42.75 42.6 42.9 42.6 +50 +0.12% 9,800 - 1,539,116 92.16 5.71 0 0
HTI 24.7 24.7 24.8 24.85 24.6 0 0.00% 22,400 - 616,245 36.90 10.02 0 0
HTL 22.4 22.4 22.5 22.5 22.4 0 0.00% 1,800 - 268,800 16.10 11.61 0 100
HTN 6.46 6.4 6.62 6.62 6.14 -60 -0.93% 112,600 - 570,345 34.15 23.19 0 0
HTV 11.1 0 0 0.00% - - 145,454 8.71 - 0 0
HU1 6.2 0 0 0.00% - - 62,000 3.71 - 0 0
HUB 14.2 14.15 14.1 14.2 14.1 -50 -0.35% 2,100 - 427,937 25.62 5.96 0 0
HVH 12 11.95 12 12.1 11.85 -50 -0.42% 28,500 - 758,698 45.43 16.08 0 0
HVN 22.05 22.25 22.8 22.8 22.25 +200 +0.91% 1,237,700 - 49,270,270 2,950.32 - 20,500 563,300
ICT 17.75 17.9 17.9 17.9 17.8 +150 +0.85% 5,100 - 576,112 34.50 18.53 0 0
IDI 7.33 7.18 7.34 7.4 7.16 -150 -2.05% 571,000 - 1,961,380 117.45 28.95 41,500 90,400
IJC 10.2 10.15 10.2 10.25 10.05 -50 -0.49% 1,792,600 - 6,390,243 382.65 10.90 146,300 39,400
ILB 22 22.5 22 22.5 22 +500 +2.27% 12,300 - 859,489 51.47 6.83 0 0
IMP 55.6 56.1 56.5 56.5 55.6 +500 +0.90% 35,200 - 8,639,903 517.36 29.04 24,800 0
ITC 11.2 11.2 11.2 11.25 11.1 0 0.00% 72,900 - 1,074,473 64.34 33.43 0 0
ITD 16.6 16.5 16.65 16.65 15.7 -100 -0.60% 50,200 - 431,851 25.86 8.96 4,600 0
JVC 4.5 4.49 4.5 4.6 4.48 -10 -0.22% 102,300 - 505,126 30.25 12.51 600 23,500
KBC 31.15 31.15 31.2 31.9 31.15 0 0.00% 2,022,500 - 29,335,661 1,756.63 62.55 227,900 925,130
KDC 50.8 50.6 50.2 50.8 50.2 -200 -0.39% 237,900 - 14,664,200 878.10 364.03 11,600 44,300
KDH 26.2 26.2 26.5 26.5 26.1 0 0.00% 2,792,700 - 29,402,030 1,760.60 32.75 1,243,400 914,000
KHG 5.52 5.48 5.56 5.58 5.42 -40 -0.72% 6,792,500 - 2,462,905 147.48 44.92 204,800 924,600
KHP 11.2 11.15 11.1 11.15 11 -50 -0.45% 3,200 - 673,201 40.31 11.65 0 0
KLB 14.15 13.85 14.25 14.3 13.85 -300 -2.12% 115,400 - - - 5.64 1,400 2,800
KMR 2.73 2.74 2.73 2.75 2.73 +10 +0.37% 14,800 - 155,845 9.33 26.60 0 0
KOS 38 38.25 38.4 38.4 38 +250 +0.66% 939,400 - 8,280,411 495.83 386.36 6,600 2,900
KSB 17.1 16.85 17.1 17.2 16.7 -250 -1.46% 1,092,100 - 1,928,376 115.47 35.32 0 4,100
L10 26 24.5 24.5 24.5 24.5 -1,500 -5.77% 4,600 - 239,855 14.36 6.37 0 0
LAF 19.25 19.7 19.25 19.95 19 +450 +2.34% 15,500 - 299,992 17.96 7.70 500 100
LBM 31.1 31.15 31.1 31.5 30.8 +50 +0.16% 12,200 - 1,246,000 74.61 15.11 0 5,300
LCG 10.1 9.94 10.2 10.2 9.93 -160 -1.58% 2,164,400 - 2,053,625 122.97 16.48 40,000 54,200
LDG 3.46 3.4 3.48 3.49 3.4 -60 -1.73% 764,900 - 869,094 52.04 - 3,800 102,800
LGC 57.6 0 0 0.00% - - 12,218,706 731.66 - 0 0
LGL 5.3 5.4 5.05 5.48 5.05 +100 +1.89% 8,100 - 278,084 16.65 - 1,000 0
LHG 28.2 28.25 28.2 28.45 28.15 +50 +0.18% 40,000 - 1,412,839 84.60 5.53 1,000 0
LIX 35 35.1 35.25 35.25 34.7 +100 +0.29% 17,400 - 2,274,480 136.20 12.69 4,300 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
LPB 42 43.35 42.3 44.1 42.2 +1,350 +3.21% 3,410,600 - 129,498,679 7,754.41 13.32 542,500 239,700
LSS 8.51 8.44 8.47 8.52 8.44 -70 -0.82% 65,600 - 759,824 45.50 6.23 0 0
MBB 26.1 26.35 26.4 26.75 26.25 +250 +0.96% 9,514,500 - 212,249,248 12,709.54 7.92 3,867,100 3,930,000
MCH 149.8 160.2 153.9 160.2 150.3 +10,400 +6.94% 2,588,200 - - - 28.83 1,369,500 800
MCM 26 26 26.2 26.2 25.9 0 0.00% 8,500 - 2,860,000 171.26 14.45 0 0
MCP 27.6 27.45 27.6 27.6 27.4 -150 -0.54% 10,800 - 545,388 32.66 16.47 0 0
MDG 38.9 40.5 38.6 41.5 38.6 +1,600 +4.11% 12,100 - 418,154 25.04 9.71 0 0
MHC 10 9.89 9.9 10.05 9.89 -110 -1.10% 16,500 - 429,980 25.75 36.49 0 2,200
MIG 17.15 17.3 17.1 17.4 17.1 +150 +0.87% 122,600 - 3,484,797 208.67 11.14 8,500 38,300
MSB 11.25 11.35 11.3 11.55 11.3 +100 +0.89% 4,142,700 - 35,412,000 2,120.48 5.35 22,400 163,900
MSH 36 36.45 36.5 37.15 36.4 +450 +1.25% 190,200 - 4,101,391 245.59 6.63 14,700 17,500
MSN 73.5 75.4 74 75.7 73.8 +1,900 +2.59% 8,479,300 - 114,645,091 6,864.98 27.82 2,168,900 435,700
MWG 80.6 82.7 81.5 83.8 81.5 +2,100 +2.61% 3,811,100 - 121,438,626 7,271.77 32.48 230,800 388,800
NAB 12.9 13.05 13.1 13.2 13 +150 +1.16% 1,225,000 - 17,911,785 1,072.56 5.35 147,600 139,310
NAF 45.25 45.45 45.25 45.6 44.6 +200 +0.44% 569,900 - 321,965 19.28 21.76 47,500 101,200
NBB 17.9 17.9 17.7 17.9 17.6 0 0.00% 3,800 - 1,792,860 107.36 2,557.14 0 0
NCT 91.8 92 91.8 92.5 91.8 +200 +0.22% 6,700 - 2,407,247 144.15 6.80 2,700 4,700
NHA 12.8 12.8 12.95 13.05 12.75 0 0.00% 71,100 - 829,298 49.66 7.57 0 200
NHH 10.25 10.35 10.25 10.4 10.25 +100 +0.98% 35,000 - 1,169,177 70.01 8.77 0 0
NHT 11.15 0 0 0.00% - - 267,641 16.03 - 0 0
NKG 14 14.05 14.25 14.3 14.05 +50 +0.36% 3,235,200 - 6,288,371 376.55 9.80 98,300 220,400
NLG 28 27.8 28.15 28.35 27.8 -200 -0.71% 3,103,600 - 13,485,707 807.53 21.63 454,300 509,370
NNC 52.5 53.4 51.4 53.5 51.4 +900 +1.71% 80,500 - 1,170,528 70.09 8.70 0 21,000
NO1 5.6 5.99 5.65 5.99 5.65 +390 +6.96% 101,400 - 143,760 8.61 7.98 0 400
NSC 74.3 73.1 72.8 73.1 72.8 -1,200 -1.62% 400 - 1,284,697 76.93 6.24 300 0
NT2 25.95 25.55 25.8 26.35 25.55 -400 -1.54% 767,800 - 7,355,233 440.43 6.67 104,700 191,500
NTC 145.9 145.9 145 148.4 145 0 0.00% 5,600 - 3,501,597 209.68 10.88 0 500
NTL 16.1 16 16.1 16.3 16 -100 -0.62% 301,300 - 1,951,678 116.87 3.38 10,000 86,300
NVL 13.5 13.4 13.6 14 13.3 -100 -0.74% 22,471,600 - 29,909,049 1,790.96 - 2,809,710 3,220,270
NVT 7.65 7.5 7.5 7.5 7.5 -150 -1.96% 4,600 - 678,750 40.64 - 0 0
OCB 10.75 10.9 10.75 10.95 10.75 +150 +1.40% 1,103,400 - 26,877,102 1,609.41 8.54 18,600 47,110
OGC 3.02 3.01 3.05 3.07 3 -10 -0.33% 229,500 - 903,000 54.07 7.56 4,900 9,600
OPC 22.1 22.6 22.15 22.6 22.15 +500 +2.26% 10,400 - 1,447,550 86.68 15.90 0 0
ORS 13.1 13.15 13.25 13.5 13.1 +50 +0.38% 1,450,000 - 4,418,397 264.57 37.36 0 164,900
PAC 25.3 25 25.5 26.35 24.15 -300 -1.19% 939,000 - 1,742,683 104.35 16.46 103,500 52,310
PAN 32.45 32.4 32.75 32.75 32.15 -50 -0.15% 915,000 - 6,768,190 405.28 11.98 21,500 125,100
PC1 26.25 25.5 26.5 26.8 25.5 -750 -2.86% 6,010,300 - 10,487,776 628.01 21.67 411,500 1,120,400
PDN 112.3 111.8 112.9 112.9 111.8 -500 -0.45% 800 - 4,141,509 247.99 12.83 0 0
PDR 15.6 15.25 15.55 15.6 15.15 -350 -2.24% 7,343,700 - 14,942,093 894.74 82.88 144,000 464,400
PDV 9.92 9.8 9.92 9.95 9.74 -120 -1.21% 116,200 - - - 2.38 0 1,500
PET 38.9 40 39 41 39 +1,100 +2.83% 1,178,800 - 4,268,885 255.62 30.10 0 0
PGC 14.1 14.05 14.2 14.2 13.95 -50 -0.35% 165,300 - 847,767 50.76 9.92 1,100 0
PGD 24.05 24.25 23.35 24.25 23.05 +200 +0.83% 5,900 - 2,400,685 143.75 15.36 100 300
PGI 19.5 19.4 19.4 19.4 19.4 -100 -0.51% 1,400 - 2,151,398 128.83 9.26 1,300 0
PGV 24.5 24.35 24.5 25 24.35 -150 -0.61% 27,800 - 27,356,447 1,638.11 - 800 200
PHC 4.6 4.69 4.62 4.7 4.6 +90 +1.96% 10,000 - 237,698 14.23 48.85 0 0
PHR 62.2 61 62.5 62.7 60.7 -1,200 -1.93% 239,500 - 8,265,451 494.94 19.58 57,600 93,500
PIT 7.25 7.25 7.25 7.3 7.25 0 0.00% 2,800 - 103,024 6.17 36.07 0 0
PJT 9 9 9 9 9 0 0.00% 6,800 - 223,945 13.41 8.58 0 0
PLP 5.5 5.45 5.5 5.5 5.3 -50 -0.91% 22,800 - 544,999 32.63 43.25 0 0
PLX 46.7 45.65 47.9 48.1 45.35 -1,050 -2.25% 3,705,400 - 58,002,536 3,473.21 25.83 379,950 624,900
PMG 7.17 7.45 7.65 7.65 7.45 +280 +3.91% 2,900 - 345,205 20.67 13.93 0 200
PNC 27.5 27.5 25.7 27.5 25.7 0 0.00% 600 - 296,982 17.78 29.07 0 0
PNJ 118 117.7 118.7 119.2 115.4 -300 -0.25% 699,700 - 40,153,250 2,404.39 20.60 302,600 541,500
POW 13.2 13.1 13.25 13.4 13.1 -100 -0.76% 9,690,000 - 40,188,779 2,406.51 27.58 233,400 1,207,900
PPC 10.6 10.35 10.5 10.65 10.3 -250 -2.36% 499,300 - 3,318,345 198.70 7.77 10,000 6,900
PTB 51.4 51.5 51.4 52.2 51.2 +100 +0.19% 22,500 - 4,136,793 247.71 9.35 2,300 3,700
PTC 7.05 7.05 7.05 7.05 7.05 0 0.00% 100 - 226,951 13.59 11.73 0 0
PTL 2.89 3.09 3.09 3.09 3.09 +200 +6.92% 160,700 - 309,000 18.50 - 0 0
PVD 37.2 34.7 36.65 37.4 34.6 -2,500 -6.72% 11,514,800 - 19,289,036 1,155.03 34.70 2,960,500 809,090
PVP 15.55 15.3 15.6 15.65 15.2 -250 -1.61% 538,400 - 1,586,648 95.01 8.15 2,800 29,900
PVT 24.1 23.2 24.7 24.75 23 -900 -3.73% 8,812,700 - 10,902,405 652.84 8.06 1,888,800 1,216,100
QCG 13.15 13.2 13.2 13.3 13 +50 +0.38% 304,700 - 3,631,705 217.47 43.71 3,200 4,900
QNP 32.75 32.75 32.7 32.75 32.7 0 0.00% 300 - 1,323,426 79.25 9.27 0 0
RAL 88 87.5 88 88 87.5 -500 -0.57% 3,100 - 2,060,399 123.38 3.47 0 0
REE 63.4 63 63.4 63.5 62.5 -400 -0.63% 624,600 - 34,124,463 2,043.38 13.49 0 0
RYG 10.65 10.6 10.55 10.7 10.45 -50 -0.47% 57,300 - 477,000 28.56 7.07 1,100 5,200
S4A 33.5 0 0 0.00% - - 1,413,700 84.65 - 0 0
SAB 44.5 44.35 44.5 45.2 44.35 -150 -0.34% 700,800 - 56,881,641 3,406.09 13.48 21,700 224,700
SAM 6.72 6.72 6.72 6.84 6.72 0 0.00% 89,600 - 2,553,338 152.89 30.55 0 500
SAV 13.3 13.4 13.35 13.4 13.1 +100 +0.75% 2,300 - 332,242 19.89 5.75 0 0
SBA 28.2 28.2 28.1 28.2 28 0 0.00% 57,300 - 1,705,769 102.14 10.06 0 0
SBG 11.75 11.75 11.7 11.85 11.65 0 0.00% 19,700 - 587,500 35.18 10.89 0 3,400
SBT 22.3 22.35 22.3 22.35 22.15 +50 +0.22% 603,800 - 19,111,766 1,144.42 26.86 16,200 99,410
SBV 7.6 7.88 7.6 7.88 7.6 +280 +3.68% 3,500 - 226,078 13.54 - 0 0
SC5 15.35 15.25 15.25 15.25 15.25 -100 -0.65% 100 - 228,498 13.68 6.17 0 0
SCR 5.85 5.86 5.91 6.05 5.85 +10 +0.17% 2,302,400 - 2,523,287 151.10 837.14 48,800 441,100
SCS 53.6 52.8 53.6 53.9 52.8 -800 -1.49% 145,100 - 5,389,665 322.73 7.42 7,400 38,500
SFC 18.6 19.2 19.2 19.2 19.2 +600 +3.23% 100 - 216,796 12.98 10.93 0 0
SFG 11.25 10.65 10.9 11 10.6 -600 -5.33% 1,800 - 510,107 30.55 15.92 0 0
SFI 27.85 28 28 28 27.5 +150 +0.54% 5,500 - 680,737 40.76 7.23 1,000 0
SGN 53 53.1 53.1 53.5 53.1 +100 +0.19% 11,000 - 1,778,775 106.51 7.30 6,700 10,000
SGR 15.75 15.85 15.75 16 15.75 +100 +0.63% 105,200 - 1,107,519 66.32 16.06 200 3,900
SGT 15.5 15.95 15.5 15.95 15 +450 +2.90% 42,000 - 2,360,651 141.36 18.15 0 19,900
SHA 3.9 3.98 3.9 3.98 3.82 +80 +2.05% 1,700 - 133,118 7.97 9.85 0 0
SHB 15.2 15.05 15.25 15.3 15.05 -150 -0.99% 48,614,400 - 69,135,243 4,139.83 6.53 1,609,200 1,097,400
SHI 14.85 14.65 15 15.6 13.95 -200 -1.35% 620,600 - 2,489,761 149.09 30.78 8,200 12,100
SHP 34.45 34.4 34.45 34.45 34.2 -50 -0.15% 17,400 - 3,481,499 208.47 12.14 0 0
SIP 57.6 57.6 57.7 58.8 57.6 0 0.00% 130,100 - 13,945,706 835.07 11.21 14,500 37,100
SJD 14.05 14.1 14.1 14.15 14.05 +50 +0.36% 101,300 - 972,881 58.26 6.83 3,000 17,600
SJS 49 49 49.2 49.5 47 0 0.00% 20,100 - 14,576,267 872.83 20.79 400 100
SKG 9.4 9.48 9.4 9.5 9.39 +80 +0.85% 89,600 - 630,398 37.75 18.55 6,000 0
SMA 8.2 8.75 8.2 8.77 8.2 +550 +6.71% 3,200 - 178,087 10.66 13.59 0 0
SMB 38.6 38.4 38.6 38.6 38.4 -200 -0.52% 9,300 - 1,146,111 68.63 7.49 0 9,200
SMC 11 11.1 11 11.4 10.95 +100 +0.91% 132,000 - 817,036 48.92 27.96 0 14,700
SPM 9.5 0 0 0.00% - - 130,815 7.83 - 0 0
SRC 47.5 49.9 49.95 49.95 49 +2,400 +5.05% 3,800 - 1,400,362 83.85 56.90 0 0
SRF 6.99 6.95 6.52 6.97 6.51 -40 -0.57% 28,000 - 234,818 14.06 133.65 0 10,000
SSB 16.55 16.65 16.55 16.65 16.55 +100 +0.60% 1,751,800 - 47,369,250 2,836.48 8.86 197,200 16,400
SSC 30.2 30.8 30.8 30.8 30.8 +600 +1.99% 100 - 408,771 24.48 10.17 0 0
SSI 28.4 28.65 28.8 29.45 28.65 +250 +0.88% 29,267,400 - 71,369,951 4,273.65 18.44 2,750,020 1,567,820
ST8 3.39 3.45 3.39 3.5 3.39 +60 +1.77% 122,000 - 88,737 5.31 4.01 0 0
STB 66.6 67.6 67 69.2 67 +1,000 +1.50% 8,825,000 - 127,440,582 7,631.17 12.63 631,500 1,301,600
STG 37.5 0 0 0.00% - - 3,684,501 220.63 - 0 0
STK 14.7 15.2 14.7 15.3 14.7 +500 +3.40% 5,100 - 2,129,872 127.54 116.92 0 100
SVC 18.3 18.35 19.25 19.25 18.05 +50 +0.27% 3,600 - 1,711,657 102.49 12.27 700 300
SVD 4 4.08 4 4.18 3.94 +80 +2.00% 22,500 - 112,632 6.74 8.29 0 0
SVT 11.3 11.3 11.3 11.3 11.3 0 0.00% 3,100 - 195,614 11.71 7.09 0 0
SZC 29.95 29.6 30.1 30.65 29.6 -350 -1.17% 461,100 - 5,327,582 319.02 18.32 8,000 60,100
SZL 48.25 48.25 47.2 48.25 47.05 0 0.00% 11,200 - 1,319,374 79.00 11.72 0 0
TAL 44 43 44.2 44.2 43 -1,000 -2.27% 167,600 - 13,409,550 802.97 20.03 0 50,600
TBC 35.8 35.2 35.2 35.2 35.2 -600 -1.68% 5,000 - 2,235,200 133.84 12.55 0 0
TCB 30.2 30.3 30.25 30.9 30.1 +100 +0.33% 13,156,600 - 214,713,085 12,857.07 9.94 10,100 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TCH 14.85 14.5 15.1 15.1 14.5 -350 -2.36% 4,279,500 - 13,225,584 791.95 11.33 146,500 561,300
TCI 8.75 8.78 8.75 9 8.75 +30 +0.34% 144,100 - 1,015,152 60.79 17.88 2,000 0
TCL 33.85 33.9 33.85 34.05 33.85 +50 +0.15% 23,200 - 1,022,371 61.22 7.76 0 400
TCM 23.5 23.7 23.6 23.75 23.5 +200 +0.85% 1,251,300 - 2,655,318 159.00 9.30 0 77,600
TCO 9.96 10.65 9.96 10.65 9.96 +690 +6.93% 428,000 - 333,565 19.97 8.93 0 0
TCR 2.54 2.69 2.53 2.69 2.52 +150 +5.91% 3,600 - 27,883 1.67 - 0 0
TCT 21.05 21.65 21.05 22.3 21.05 +600 +2.85% 21,900 - 276,860 16.58 25.59 0 0
TCX 50.7 54.2 54.2 54.2 53.8 +3,500 +6.90% 4,476,900 - 112,744,565 6,751.17 19.98 1,576,400 1,100,100
TDC 11.05 11.05 10.85 11.05 10.85 0 0.00% 81,000 - 1,105,000 66.17 2.67 4,400 0
TDG 2.66 2.67 2.68 2.7 2.65 +10 +0.38% 51,900 - 64,644 3.87 9.43 0 0
TDH 3.61 3.67 3.61 3.7 3.6 +60 +1.66% 74,200 - 413,436 24.76 - 0 0
TDM 56.8 56 58.9 58.9 56 -800 -1.41% 2,300 - 6,160,000 368.86 32.04 0 0
TDP 30.2 29.5 30 30.2 29.5 -700 -2.32% 178,400 - 2,764,137 165.52 27.14 6,300 1,300
TDW 45.5 45.1 45.5 45.5 44 -400 -0.88% 2,000 - 383,350 22.96 6.84 0 0
TEG 5.95 5.99 5.96 6 5.96 +40 +0.67% 24,600 - 723,631 43.33 142.62 0 0
THG 43.6 44.8 43.65 44.8 43.35 +1,200 +2.75% 61,700 - 1,394,620 83.51 8.72 20,500 11,100
TIP 19 19 19 19.05 18.85 0 0.00% 46,900 - 1,235,149 73.96 5.72 0 0
TIX 43.5 0 0 0.00% - - 1,305,000 78.14 - 0 0
TLD 7.96 8.2 7.8 8.2 7.8 +240 +3.02% 304,900 - 637,479 38.17 45.30 0 0
TLG 50 50.3 49.8 50.5 49.8 +300 +0.60% 91,000 - 4,855,376 290.74 10.47 8,810 17,700
TLH 4.52 4.58 4.52 4.62 4.52 +60 +1.33% 144,000 - 514,426 30.80 - 2,500 0
TMP 58 58 58 58 58 0 0.00% 200 - 4,060,000 243.11 11.59 0 0
TMS 41 41 40.7 41 40.7 0 0.00% 300 - 7,082,102 424.08 34.28 0 0
TMT 13 12.5 12.8 12.8 12.3 -500 -3.85% 5,400 - 460,975 27.60 - 0 0
TN1 16 16.7 16.2 16.7 16.2 +700 +4.38% 400 - 1,003,595 60.10 17.92 0 0
TNC 27 0 0 0.00% - - 519,750 31.12 - 0 0
TNH 10.65 10.7 10.9 10.9 10.6 +50 +0.47% 67,400 - 17,740,594 1,062.31 30.92 600 0
TNI 4.5 4.54 4.5 4.6 4.5 +40 +0.89% 47,300 - 238,350 14.27 - 0 0
TNT 8.9 8.9 9.3 9.3 8.8 0 0.00% 55,800 - 453,900 27.18 33.21 0 0
TPB 16 16.1 16.15 16.35 16.1 +100 +0.63% 6,385,100 - 42,535,495 2,547.04 7.01 899,500 886,260
TPC 10.35 0 0 0.00% - - 174,055 10.42 - 0 0
TRA 69 69.8 68 70.5 67 +800 +1.16% 4,100 - 2,893,248 173.25 13.99 0 100
TRC 73 72.3 73.1 73.8 72 -700 -0.96% 37,800 - 2,105,738 126.09 9.52 0 12,600
TSA 15.5 15.55 15.45 15.55 15.4 +50 +0.32% 125,800 - 628,609 37.64 22.09 0 0
TSC 2.47 2.55 2.48 2.57 2.48 +80 +3.24% 196,800 - 501,990 30.06 510.00 0 0
TTA 11.5 11.45 11.5 11.7 11.35 -50 -0.43% 823,700 - 2,044,502 122.43 9.89 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
TTF 2.67 2.7 2.7 2.72 2.68 +30 +1.12% 418,900 - 1,110,234 66.48 180.00 11,000 47,400
TV2 35.8 35.7 36 36.5 35.65 -100 -0.28% 453,100 - 2,410,684 144.35 37.27 102,200 56,400
TVB 7.34 7.5 7.11 7.54 7.1 +160 +2.18% 11,900 - 840,728 50.34 6.67 200 10,300
TVS 14 13.95 14.25 14.35 13.95 -50 -0.36% 96,500 - 3,130,937 187.48 8.29 19,900 19,000
TVT 15.6 15.95 15.95 15.95 15.95 +350 +2.24% 600 - 334,950 20.06 14.51 0 0
TYA 17.7 17.55 17.6 17.6 17.55 -150 -0.85% 12,900 - 107,501 6.44 7.15 100 0
UIC 60.4 60 60 60 60 -400 -0.66% 1,000 - 498,480 29.85 8.53 0 0
VAB 10 10.05 10 10.3 10 +50 +0.50% 250,600 - 8,204,425 491.28 6.26 0 3,600
VAF 20.1 0 0 0.00% - - 757,073 45.33 - 0 0
VCA 7.53 7.72 7.53 7.72 7.53 +190 +2.52% 400 - 117,246 7.02 113.53 0 0
VCB 58.8 60.5 59.5 60.5 59.4 +1,700 +2.89% 7,148,800 - 505,518,343 30,270.56 10.86 2,119,700 831,930
VCF 317.9 319.5 318 319.5 315 +1,600 +0.50% 700 - 8,492,034 508.51 16.40 0 0
VCG 23.6 22.7 23.55 23.65 22.7 -900 -3.81% 17,191,100 - 14,674,831 878.73 14.66 1,870,700 851,100
VCI 36.95 37.25 37.35 38.25 37.05 +300 +0.81% 10,014,300 - 31,666,225 1,896.18 20.09 829,800 907,240
VCK 33.4 35.7 34 35.7 33.7 +2,300 +6.89% 20,015,400 - 54,329,177 3,253.24 13.02 8,810,100 610,500
VDP 53.8 56.5 54 56.5 54 +2,700 +5.02% 200 - 1,247,712 74.71 17.37 0 0
VDS 15.3 15.25 15.4 15.8 15.25 -50 -0.33% 969,000 - 4,148,000 248.38 14.47 4,100 155,500
VFG 51.1 51.1 51.1 51.5 51.1 0 0.00% 1,400 - 2,131,515 127.64 5.04 0 0
VGC 45.9 46.65 46 47.2 46 +750 +1.63% 371,000 - 20,915,528 1,252.43 14.90 71,500 33,200
VHC 60.6 61 60.7 61 60.1 +400 +0.66% 1,254,700 - 13,691,643 819.86 11.15 370,700 269,360
VHM 100 102 101.9 104.4 100.8 +2,000 +2.00% 4,359,000 - 418,956,024 25,087.19 13.88 819,410 1,375,070
VIB 17 17 17.1 17.25 17 0 0.00% 8,879,700 - 57,868,097 3,465.16 7.94 656,400 717,820
VIC 144.7 146.2 145 150.9 145 +1,500 +1.04% 2,810,700 - 563,310,868 33,731.19 48.01 501,580 7,316,840
VID 4.97 4.9 5.02 5.02 4.9 -70 -1.41% 8,300 - 200,097 11.98 28.82 0 0
VIP 12 12.05 12 12.1 12 +50 +0.42% 71,300 - 825,075 49.41 11.03 0 1,800
VIX 16.2 16.9 16.8 17.3 16.7 +700 +4.32% 45,258,800 - 25,881,165 1,549.77 4.78 1,057,500 2,215,100
VJC 154 157 154 157 154 +3,000 +1.95% 1,243,800 - 85,032,979 5,091.80 60.59 83,000 130,500
VMD 14.9 14.9 14.9 14.9 14.9 0 0.00% 3,600 - 230,060 13.78 10.28 0 0
VND 16.2 16.45 16.4 16.9 16.35 +250 +1.54% 9,171,900 - 25,041,833 1,499.51 14.57 240,600 1,057,350
VNE 4.45 4.44 4.45 4.49 4.4 -10 -0.22% 234,800 - 364,325 21.82 - 7,600 0
VNG 6.8 6.8 6.81 6.81 6.8 0 0.00% 1,300 - 661,481 39.61 272.00 300 0
VNL 20.5 20.85 20.7 20.85 20.55 +350 +1.71% 4,700 - 294,829 17.65 6.62 200 0
VNM 61.8 61.5 62.7 63 61.5 -300 -0.49% 3,816,100 - 128,532,260 7,696.54 15.27 595,710 1,364,380
VNS 8.85 9 8.8 9.06 8.8 +150 +1.69% 14,300 - 610,733 36.57 7.32 0 400
VOS 14 14.1 14.05 14.35 14 +100 +0.71% 1,219,200 - 1,974,000 118.20 6.48 170,400 87,810
VPB 25.5 25.7 25.8 26.4 25.7 +200 +0.78% 9,324,100 - 203,901,837 12,209.69 8.50 1,360,450 1,593,980
VPD 24.3 24.3 24.9 24.9 24.3 0 0.00% 3,500 - 2,590,128 155.10 9.87 500 0
VPG 4.79 4.79 4.8 4.84 4.75 0 0.00% 82,600 - 423,511 25.36 4.51 0 0
VPH 3.76 3.7 3.63 3.73 3.61 -60 -1.60% 18,200 - 352,824 21.13 2.72 0 0
VPI 58.3 58.2 58.1 59 57.9 -100 -0.17% 2,862,600 - 18,626,885 1,115.38 52.34 200 221,800
VPL 76.6 76.9 78.1 79 76 +300 +0.39% 396,300 - 137,904,799 8,257.77 124.43 112,800 111,100
VPS 8.51 8.49 8.65 8.65 8.49 -20 -0.24% 11,800 - 207,672 12.44 8.87 0 0
VPX 31 32.45 32.3 32.7 31.7 +1,450 +4.68% 2,852,900 - - - 49.92 1,403,100 928,600
VRC 13.5 12.9 12.6 12.9 12.6 -600 -4.44% 1,300 - 645,000 38.62 645.00 0 0
VRE 25.9 26.45 26 26.9 25.9 +550 +2.12% 5,159,000 - 60,102,822 3,598.97 14.67 1,979,900 1,190,770
VSC 25.3 25.1 25.3 25.9 25.05 -200 -0.79% 5,253,800 - 9,396,696 562.68 18.02 88,100 382,800
VSH 43.3 43.3 43.3 43.5 43.3 0 0.00% 15,400 - 10,229,246 612.53 22.81 0 0
VSI 28.1 26.5 27.95 27.95 26.5 -1,600 -5.69% 1,300 - 349,800 20.95 15.29 0 0
VTB 14.1 14.1 14.1 14.1 14.1 0 0.00% 2,200 - 152,344 9.12 13.20 0 0
VTO 11.9 11.85 12 12 11.85 -50 -0.42% 243,000 - 946,420 56.67 10.53 0 11,300
VTP 89 89.7 90 91.8 89.2 +700 +0.79% 353,500 - 10,923,939 654.13 37.85 37,500 119,200
VVS 149.3 150.7 144 153 140.1 +1,400 +0.94% 298,100 - 3,243,817 194.24 47.40 8,900 35,400
YBM 10.2 10.2 10.2 10.2 10.2 0 0.00% 3,300 - 328,180 19.65 10.94 0 0
YEG 10.9 11.1 11 11.1 10.9 +200 +1.83% 884,500 - 2,129,003 127.49 12.09 53,800 46,400
合計 7,098,355,998 425,051.26 76,201,530 82,029,590

※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