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

2026/01/07 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 1,861.58
+45.31/+2.49%
売買高（相対取引を含む） 1,014,370,947 株
（前日比 +6.00%）
値上がり銘柄数 273
値下がり銘柄数 80
変わらず銘柄数 71
総銘柄数 424
売買代金（相対取引を含む） 32,889,624 百万VND
（前日比 +19.84%）
VN30 2,096.76 +40.80 +1.98%
VNMID 2,227.87 +41.08 +1.88%
VNSML 1,472.87 +14.41 +0.99%
VN100 1,973.69 +37.76 +1.95%
VNALL 1,945.84 +36.47 +1.91%
VNX Allshare 3,058.32 +55.18 +1.84%
前日終値 1816.27 (01/06) 
始値 1832.23
高値 1861.67
安値 1819.17
年初来高値 1861.58 (01/07) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 116,162,120 81,789,830 34,372,290
+0.87 +1.69 +1.59 +1.64 -0.21 +0.84
+1.12 +0.86 +1.14 +0.07 +1.22 - -
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（2026/01/07 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 7.67 7.83 7.75 7.87 7.69 +160 +2.09% 1,449,900 - 3,083,006 184.61 8.12 100,200 43,970
AAM 6.97 6.95 7 7 6.95 -20 -0.29% 1,200 - 72,636 4.35 - 0 0
AAT 3.27 3.29 3.12 3.35 3.12 +20 +0.61% 18,100 - 232,995 13.95 - 0 0
ABR 12.9 13.3 13.5 13.5 13.3 +400 +3.10% 300 - 266,000 15.93 13.48 0 0
ABS 3.03 3.06 3.03 3.09 3 +30 +0.99% 134,600 - 244,800 14.66 102.00 0 0
ABT 69.5 68.1 69.8 69.9 68.1 -1,400 -2.01% 8,800 - 802,031 48.03 8.93 0 200
ACB 24 24.65 24.2 24.75 24.1 +650 +2.71% 22,731,900 - 126,618,585 7,581.95 6.72 5,437,860 3,293,000
ACC 13.2 13.75 13.3 13.85 13.2 +550 +4.17% 14,500 - 1,443,750 86.45 27.61 0 0
ACG 36.35 37.5 36.55 38.6 36.55 +1,150 +3.16% 31,700 - 5,654,548 338.60 13.46 900 0
ACL 13.55 13.2 13.55 13.9 13.2 -350 -2.58% 14,300 - 662,099 39.65 61.40 0 0
ADG 8.61 9.1 8.61 9.1 8.61 +490 +5.69% 3,000 - 194,563 11.65 10.94 0 0
ADP 22.85 22.85 22.85 23.9 22.85 0 0.00% 3,500 - 526,461 31.52 6.17 200 1,900
ADS 7.98 7.98 8.05 8.05 7.9 0 0.00% 64,100 - 609,630 36.50 11.96 0 0
AFX 11.8 11.75 11.9 11.95 11.7 -50 -0.42% 157,000 - - - 14.69 0 0
AGG 14 14.05 14 14.2 13.9 +50 +0.36% 413,100 - 2,283,520 136.74 7.68 79,100 8,900
AGR 15.4 15.75 15.4 15.8 15.4 +350 +2.27% 413,100 - 3,595,910 215.32 25.12 3,300 4,500
ANV 25.4 25.65 25.65 26 25.45 +250 +0.98% 770,400 - 6,829,460 408.95 143.30 65,700 24,200
APG 10.4 10.5 10.4 10.5 10.25 +100 +0.96% 200,900 - 2,348,030 140.60 - 1,200 0
APH 6.37 6.48 6.4 6.49 6.4 +110 +1.73% 249,500 - 1,580,370 94.63 13.28 40,600 10,000
ASG 16.9 16.6 16.8 16.8 16.6 -300 -1.78% 900 - 1,507,026 90.24 52.04 0 0
ASM 6.35 6.46 6.36 6.51 6.36 +110 +1.73% 483,300 - 2,630,474 157.51 12.50 6,100 0
ASP 4.85 5 4.85 5.01 4.85 +150 +3.09% 90,400 - 186,698 11.18 26.18 0 0
AST 74.3 76.3 77.3 77.3 74.6 +2,000 +2.69% 400 - 3,433,500 205.60 24.00 0 0
BAF 37.1 37.5 36.75 37.5 36.6 +400 +1.08% 3,333,900 - 11,400,812 682.68 24.10 791,300 44,900
BBC 70.9 75 70.8 75 70.8 +4,100 +5.78% 1,300 - 1,406,452 84.22 12.74 0 0
BCE 10.9 10.9 10.8 10.9 10.5 0 0.00% 50,700 - 381,500 22.84 5.11 600 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BCM 63.8 68.2 63.8 68.2 62.5 +4,400 +6.90% 2,245,200 - 70,587,000 4,226.77 33.93 20,600 759,700
BFC 43.6 44.3 43.6 44.8 43.3 +700 +1.61% 266,200 - 2,532,542 151.65 7.88 2,500 18,000
BHN 31.55 31.5 30.6 31.5 30.6 -50 -0.16% 1,600 - 7,301,700 437.23 19.70 0 0
BIC 23 23.5 23 23.65 23 +500 +2.17% 462,300 - 2,756,007 165.03 5.52 215,300 7,420
BID 38.9 40.95 39.5 41.4 39.5 +2,050 +5.27% 13,409,700 - 287,524,771 17,217.05 12.78 2,969,400 906,830
BKG 2.88 2.9 2.88 2.9 2.86 +20 +0.69% 47,700 - 207,666 12.44 13.94 0 0
BMC 15.25 16.3 15.3 16.3 15.3 +1,050 +6.89% 111,800 - 202,000 12.10 8.79 0 710
BMI 17.8 18.35 17.9 18.5 17.8 +550 +3.09% 516,600 - 2,762,549 165.42 11.73 4,900 47,600
BMP 173.5 177.2 173.1 177.7 173.1 +3,700 +2.13% 107,100 - 14,505,758 868.61 14.64 25,030 14,700
BRC 12.1 0 0 0.00% - - 149,737 8.97 - 0 0
BSI 37.6 38.3 37.7 38.45 37.2 +700 +1.86% 913,800 - 9,397,516 562.73 20.68 90,550 212,800
BSR 16.8 17.95 16.9 17.95 16.75 +1,150 +6.85% 31,374,900 - 89,881,029 5,382.10 88.42 260,570 689,000
BTP 8.96 8.9 8.96 8.99 8.8 -60 -0.67% 100,600 - 538,322 32.23 12.57 10,000 42,200
BTT 36.35 0 0 0.00% - - 490,725 29.38 - 0 0
BVH 61.3 65.5 63 65.5 63 +4,200 +6.85% 1,593,200 - 48,622,141 2,911.51 23.04 102,410 358,500
BWE 45.3 45.3 45.95 45.95 45.3 0 0.00% 134,600 - 9,962,768 596.57 18.79 12,400 0
C32 10.45 10.4 10.3 10.75 10.3 -50 -0.48% 21,100 - 312,606 18.72 19.22 0 0
C47 9.91 9.8 9.52 9.9 9.52 -110 -1.11% 13,900 - 356,154 21.33 90.74 0 0
CCC 11.35 11.4 11.4 11.5 11.2 +50 +0.44% 8,600 - 468,027 28.03 10.86 0 0
CCI 25.5 25.5 25.5 25.5 25.5 0 0.00% 3,500 - 447,298 26.78 15.45 0 0
CCL 6.08 6.14 6.12 6.14 6.08 +60 +0.99% 86,500 - 365,830 21.91 9.59 0 0
CDC 24.8 24.7 24.9 24.9 24.3 -100 -0.40% 176,600 - 1,303,485 78.05 22.58 5,700 7,200
CHP 29.3 29 29.2 29.4 29 -300 -1.02% 60,500 - 4,572,084 273.78 13.58 0 57,000
CIG 8.7 8.99 8.7 9 8.45 +290 +3.33% 83,900 - 458,849 27.48 5.21 0 0
CII 19.9 19.95 20.05 20.45 19.5 +50 +0.25% 19,006,700 - 12,477,736 747.17 27.59 2,094,600 1,110,670
CKG 9.9 10.35 9.7 10.4 9.7 +450 +4.55% 36,300 - 1,183,118 70.85 8.03 0 0
CLC 56.2 57 53.5 57 53.5 +800 +1.42% 8,400 - 1,493,832 89.45 11.05 0 1,300
CLL 30.5 30.5 30.5 30.65 30.25 0 0.00% 17,300 - 1,037,000 62.10 11.20 800 0
CLW 43.3 40.7 40.7 40.7 40.7 -2,600 -6.00% 100 - 529,100 31.68 9.81 0 0
CMG 34.95 36 35.25 36.2 35.1 +1,050 +3.00% 368,300 - 7,622,824 456.46 25.21 100,500 11,800
CMV 8.39 0 0 0.00% - - 152,328 9.12 - 0 0
CMX 6.24 6.26 6.24 6.26 6.23 +20 +0.32% 92,200 - 637,888 38.20 11.40 0 55,900
CNG 25 25.75 25 26 24.8 +750 +3.00% 76,200 - 903,807 54.12 11.69 0 0
COM 29.8 0 0 0.00% - - 420,795 25.20 - 0 0
CRC 9.25 9.2 9.18 9.23 9.04 -50 -0.54% 689,400 - 629,279 37.68 7.23 104,800 68,400
CRE 8.31 8.31 8.32 8.5 8.2 0 0.00% 379,600 - 3,853,168 230.73 93.37 2,700 29,500
CRV 30 29.95 29.95 29.95 29.95 -50 -0.17% 400 - 20,138,878 1,205.92 43.60 0 0
CSM 13.25 13.3 13.45 13.5 13.3 +50 +0.38% 324,700 - 1,378,216 82.53 30.72 0 7,800
CSV 26.95 27.55 26.95 27.65 26.95 +600 +2.23% 426,000 - 3,044,273 182.29 13.98 121,900 3,300
CTD 74 72.5 74 74.3 72.5 -1,500 -2.03% 835,900 - 7,353,676 440.34 15.90 670 109,430
CTF 18.8 19.25 19 19.35 18.8 +450 +2.39% 303,900 - 1,841,337 110.26 37.09 10,700 6,900
CTG 36.2 37.45 36.4 37.5 36.35 +1,250 +3.45% 22,144,400 - 290,872,077 17,417.49 7.93 1,394,390 616,060
CTI 22.2 22.4 22.2 22.45 22.15 +200 +0.90% 207,300 - 1,411,200 84.50 12.39 31,200 4,800
CTR 85 89.1 85 89.9 85 +4,100 +4.82% 979,200 - 10,191,782 610.29 18.94 183,230 32,050
CTS 31.05 31.9 31.05 32.85 31.05 +850 +2.74% 651,000 - 6,784,921 406.28 20.53 3,300 3,300
CVT 29 0 0 0.00% - - 1,064,036 63.71 - 0 0
D2D 34.85 34.95 34.8 35.4 34.8 +100 +0.29% 62,000 - 1,057,578 63.33 14.41 2,400 17,400
DAH 3.69 3.68 3.68 3.69 3.62 -10 -0.27% 93,800 - 309,856 18.55 45.43 0 0
DAT 12 11.2 12 12.8 11.2 -800 -6.67% 25,500 - 775,357 46.43 12.47 0 0
DBC 26.7 26.85 26.8 27.15 26.65 +150 +0.56% 4,849,200 - 10,333,670 618.78 10.22 19,800 225,400
DBD 48.45 48.5 48.8 48.8 48 +50 +0.10% 4,800 - 4,582,729 274.41 19.17 0 1,000
DBT 11.3 11.2 11.25 11.25 11.2 -100 -0.88% 200 - 229,943 13.77 14.51 0 0
DC4 10.3 10.3 10.3 10.35 10.15 0 0.00% 292,000 - 1,011,828 60.59 4.93 29,300 400
DCL 42.9 42.9 42.5 43.3 42.3 0 0.00% 597,400 - 3,133,460 187.63 58.53 0 0
DCM 33.4 34 33.5 34.15 33.3 +600 +1.80% 2,524,200 - 17,999,600 1,077.82 14.20 198,400 88,000
DGC 63 64.1 63.2 65.5 63.2 +1,100 +1.75% 3,207,000 - 24,343,796 1,457.71 8.67 499,010 121,400
DGW 42.2 42.95 42.4 43.55 41.6 +750 +1.78% 2,287,600 - 9,499,196 568.81 21.44 544,300 31,100
DHA 66.9 66.1 66.7 66.8 64 -800 -1.20% 174,800 - 973,063 58.27 18.82 6,900 16,600
DHC 34.1 34.2 34.4 34.75 34.05 +100 +0.29% 313,600 - 2,752,862 164.84 11.61 11,000 77,280
DHG 102.5 102.7 101.4 103 101.4 +200 +0.20% 13,800 - 13,427,621 804.05 17.82 4,200 1,200
DHM 6.14 6.1 6.14 6.14 5.96 -40 -0.65% 1,900 - 210,668 12.61 69.32 0 0
DIG 17 17.15 17.1 17.25 16.85 +150 +0.88% 6,508,700 - 11,086,295 663.85 91.22 762,200 434,800
DLG 2.61 2.62 2.64 2.64 2.6 +10 +0.38% 1,064,000 - 784,191 46.96 3.77 252,900 0
DMC 59.7 59.7 59.7 59.7 59.7 0 0.00% 1,000 - 2,073,230 124.15 12.03 0 0
DPG 36.6 37.65 37 37.65 36.65 +1,050 +2.87% 514,100 - 3,795,084 227.25 10.60 101,600 46,200
DPM 22.85 23.45 23 23.6 22.8 +600 +2.63% 5,731,500 - 15,944,242 954.75 21.75 342,000 20,360
DPR 39.2 39.9 39.3 39.95 39.05 +700 +1.79% 1,479,300 - 3,466,749 207.59 13.30 139,900 18,100
DQC 10.1 10.15 10.1 10.15 10.1 +50 +0.50% 14,200 - 279,714 16.75 - 200 0
DRC 14.95 15 15 15.15 14.95 +50 +0.33% 371,700 - 2,316,439 138.71 7.69 0 1,300
DRH 2.16 2.26 2.15 2.26 2.13 +100 +4.63% 370,900 - 279,580 16.74 - 25,900 0
DRL 46.5 46.75 46.4 46.8 46.4 +250 +0.54% 2,800 - 444,125 26.59 10.65 0 0
DSC 14.7 14.8 14.85 14.9 14.65 +100 +0.68% 55,800 - 3,546,990 212.39 17.15 0 0
DSE＊ 24.3 24.45 24.3 24.55 24.3 +150 +0.62% 311,400 - 8,376,570 501.59 43.97 15,000 33,100
DSN 45 45 45 45 44.5 0 0.00% 9,600 - 543,735 32.56 6.90 0 0
DTA 4.2 4.35 4.2 4.35 4.2 +150 +3.57% 1,100 - 78,560 4.70 52.41 0 0
DTL 13.25 13.4 13.25 13.4 13.25 +150 +1.13% 2,000 - 812,455 48.65 191.43 0 0
DTT 16 0 0 0.00% - - 130,429 7.81 - 0 0
DVP 67.7 67.7 67.7 68 67 0 0.00% 47,000 - 2,708,000 162.16 8.05 2,020 43,700
DXG 16.65 16.75 16.8 16.95 16.55 +100 +0.60% 10,864,500 - 17,066,310 1,021.93 47.59 1,461,900 1,756,000
DXS 8.79 8.81 8.72 8.85 8.6 +20 +0.23% 2,449,600 - 5,101,899 305.50 37.33 475,900 201,500
DXV 3.8 3.86 3.8 3.86 3.8 +60 +1.58% 10,200 - 38,214 2.29 - 0 0
EIB 21.2 21.75 21.5 22 21.4 +550 +2.59% 7,080,600 - 40,514,173 2,426.00 12.18 1,248,900 613,500
ELC 24.25 23.65 23.9 24.25 23.6 -600 -2.47% 580,100 - 2,603,603 155.90 20.57 21,500 114,540
EVE 10.3 10.1 10.2 10.25 10.1 -200 -1.94% 15,100 - 423,996 25.39 - 0 1,100
EVF 10.9 11.2 10.95 11.3 10.95 +300 +2.75% 4,159,700 - 8,518,337 510.08 15.91 869,000 38,800
EVG 8.13 8.2 8.13 8.22 8.11 +70 +0.86% 435,200 - 1,765,049 105.69 56.16 70,600 7,400
FCM 3.64 3.67 3.66 3.67 3.61 +30 +0.82% 50,500 - 169,652 10.16 118.39 0 2,000
FCN 14.6 14.8 14.6 14.8 14.5 +200 +1.37% 791,000 - 2,330,097 139.53 250.85 38,500 500
FDC 16.3 17 17 17 17 +700 +4.29% 600 - 656,710 39.32 129.77 0 0
FIR 7.2 7.21 7.2 7.23 7.11 +10 +0.14% 239,900 - 509,528 30.51 721.00 19,400 100
FIT 4.61 4.62 4.58 4.65 4.58 +10 +0.22% 623,400 - 1,570,491 94.04 13.16 0 0
FMC 36.1 36.2 36.5 36.5 36.2 +100 +0.28% 23,500 - 2,367,078 141.74 7.74 100 2,400
FPT 94 97.5 94.1 97.6 94 +3,500 +3.72% 11,427,400 - 166,091,944 9,945.63 19.72 5,684,920 2,716,060
FRT 152.4 152.6 152.6 156.9 152 +200 +0.13% 389,500 - 25,988,052 1,556.17 66.55 117,100 46,800
FTS 32.2 32.65 32.25 32.95 32.05 +450 +1.40% 996,400 - 10,987,039 657.91 17.47 31,800 6,360
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - - 0 0
FUCVREIT 7.61 7.99 7.99 7.99 7.99 +380 +4.99% 100 - - - - 0 0
FUEABVND 11.55 11.9 11.9 11.9 11.9 +350 +3.03% 100 - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.94 14.8 14.9 14.9 14.8 -140 -0.94% 3,700 - - - - 100 0
FUEFCV50 15.04 15.33 15.13 15.33 15.1 +290 +1.93% 4,000 - - - - 0 0
FUEIP100 11.99 12.82 12.5 12.82 12.5 +830 +6.92% 2,300 - - - - 1,300 0
FUEKIV30 14 14.2 14.01 14.2 14 +200 +1.43% 3,700 - - - - 800 2,500
FUEKIVFS 17.5 17.73 17.5 17.73 17.11 +230 +1.31% 700 - - - - 500 100
FUEKIVND 14.39 14.68 14.5 14.68 14.5 +290 +2.02% 500 - - - - 100 400
FUEMAV30 25.12 25.43 24.9 25.43 24.9 +310 +1.23% 14,900 - - - - 13,200 3,000
FUEMAVND 16.4 16.63 16.5 16.63 16.42 +230 +1.40% 4,400 - - - - 500 3,700
FUESSV30 25.69 26.15 25.69 26.15 25.2 +460 +1.79% 60,600 - - - - 49,100 300
FUESSV50 28.5 28.68 28.5 28.9 28.5 +180 +0.63% 9,700 - - - - 300 400
FUESSVFL 30.1 30.79 30.25 30.8 30.25 +690 +2.29% 80,600 - - - - 11,300 4,100
FUETCC50 15.07 15.23 15.1 15.23 15.05 +160 +1.06% 40,500 - - - - 600 0
FUETPVND 11.8 0 0 0.00% - - - - - 0 0
FUEVFVND 38.31 39 38.32 39.3 38.32 +690 +1.80% 278,700 - - - - 204,400 120,700
FUEVN100 25.6 25.81 25.7 26 25.7 +210 +0.82% 220,900 - - - - 0 90,000
GAS 82.8 88.5 85.2 88.5 85.2 +5,700 +6.88% 4,173,200 - 213,546,053 12,787.19 20.33 1,339,900 666,930
GDT 19.7 19.8 19.9 19.9 19.5 +100 +0.51% 18,900 - 488,074 29.23 9.14 9,100 0
GEE 231 226.5 231.5 231.5 220 -4,500 -1.95% 660,800 - 82,898,990 4,964.01 1,301.72 39,500 124,100
GEG 14.85 14.75 14.9 15 14.65 -100 -0.67% 377,000 - 6,231,998 373.17 84.77 20,200 110
GEX 42 42.25 42.5 42.75 41.7 +250 +0.60% 6,965,700 - 36,310,909 2,174.31 22.12 1,997,800 602,400
GIL 13.45 13.55 13.5 13.65 13.4 +100 +0.74% 165,700 - 1,376,629 82.43 36.23 6,600 0
GMD 60.4 62.7 60.3 63.1 60.2 +2,300 +3.81% 2,595,000 - 26,741,243 1,601.27 14.66 833,910 362,920
GMH 8.3 8.7 8.69 8.7 8.69 +400 +4.82% 600 - 143,550 8.60 24.10 0 0
GSP 10.55 10.6 10.6 10.6 10.4 +50 +0.47% 90,900 - 650,620 38.96 7.03 0 0
GTA 9.59 0 0 0.00% - - 94,270 5.64 - 0 0
GVR 27.55 29.45 28.55 29.45 28.5 +1,900 +6.90% 13,681,500 - 117,800,000 7,053.89 34.61 563,920 113,100
HAG 16.9 17.05 17.05 17.2 16.8 +150 +0.89% 9,665,800 - 21,609,158 1,293.96 - 441,500 228,900
HAH 57.8 59.1 57.9 59.4 57.6 +1,300 +2.25% 1,536,200 - 9,979,698 597.59 11.69 214,400 30,600
HAP 7.36 7.38 7.59 7.59 7.01 +20 +0.27% 11,400 - 818,754 49.03 8.06 0 0
HAR 3.93 3.92 3.94 3.95 3.89 -10 -0.25% 181,000 - 375,082 22.46 38.06 6,000 0
HAS 8.2 0 0 0.00% - - 63,960 3.83 - 0 0
HAX 10.5 10.6 10.5 10.6 10.5 +100 +0.95% 364,100 - 1,138,861 68.20 9.11 70,300 0
HCD 7.33 7.4 7.34 7.53 7.34 +70 +0.95% 14,400 - 273,495 16.38 9.06 0 0
HCM 21.75 22.25 21.9 22.35 21.85 +500 +2.30% 5,999,100 - 24,029,036 1,438.86 13.59 20,600 400,100
HDB 29.05 29.1 29.05 29.55 28.35 +50 +0.17% 23,080,000 - 145,653,541 8,721.77 7.93 643,410 1,959,390
HDC 21.75 22 22 22.2 21.6 +250 +1.15% 2,420,200 - 4,394,601 263.15 50.69 525,900 94,000
HDG 26 26.8 26.1 26.95 26.1 +800 +3.08% 2,825,600 - 9,915,009 593.71 24.75 944,600 808,490
HHP 11.2 11.95 11.2 11.95 11.1 +750 +6.70% 2,517,600 - 1,034,324 61.94 60.66 174,800 276,300
HHS 12.05 12.25 12.05 12.25 12 +200 +1.66% 1,380,900 - 5,291,828 316.88 12.27 220,100 3,100
HHV 12.5 12.75 12.55 12.8 12.5 +250 +2.00% 4,145,500 - 6,342,271 379.78 12.44 417,100 87,200
HID 5.45 5.46 5.25 5.65 5.12 +10 +0.18% 2,012,300 - 419,090 25.10 76.90 657,700 98,600
HII 5.91 5.91 6.05 6.05 5.89 0 0.00% 283,000 - 435,348 26.07 140.71 140,700 4,400
HMC 11.75 11.8 11.6 11.8 11.5 +50 +0.43% 14,400 - 322,140 19.29 12.59 0 400
HNA 21.5 21.85 21.5 21.85 21.4 +350 +1.63% 9,500 - 5,139,824 307.77 19.05 0 0
HPG 25.95 26.6 25.95 26.75 25.95 +650 +2.50% 37,249,700 - 204,167,392 12,225.59 15.19 10,983,000 2,660,570
HPX 4.75 4.82 4.75 4.87 4.75 +70 +1.47% 1,411,300 - 1,466,093 87.79 25.91 58,600 3,000
HQC 2.92 2.97 2.92 3.01 2.91 +50 +1.71% 3,526,700 - 1,712,500 102.54 51.21 0 100
HRC 30.2 28.15 28.1 28.15 28.1 -2,050 -6.79% 200 - 850,316 50.92 13.85 0 0
HSG 15.4 15.85 15.5 15.9 15.45 +450 +2.92% 2,595,400 - 9,842,570 589.38 13.94 256,000 151,000
HSL 7.4 7.28 7.39 7.45 7.27 -120 -1.62% 178,800 - 280,770 16.81 41.60 0 300
HT1 15.6 15.7 15.4 15.9 15.25 +100 +0.64% 224,900 - 5,990,962 358.74 99.37 39,600 40,200
HTG 43.1 43.15 42.75 43.15 42.75 +50 +0.12% 21,400 - 1,553,517 93.02 6.50 0 0
HTI 23.25 23.35 23.25 23.35 23.2 +100 +0.43% 26,500 - 582,564 34.88 9.47 1,600 2,300
HTL 23.1 23.6 23.3 23.6 23.3 +500 +2.16% 4,300 - 283,200 16.96 12.23 0 0
HTN 8.4 8.48 8.41 8.54 8.37 +80 +0.95% 356,300 - 755,707 45.25 30.72 5,700 0
HTV 12.2 12.85 11.4 12.85 11.4 +650 +5.33% 6,500 - 168,386 10.08 18.36 0 0
HU1 6.7 0 0 0.00% - - 67,000 4.01 - 0 0
HUB 15.15 15.15 15.15 15.15 15.15 0 0.00% 400 - 458,180 27.44 6.38 0 0
HVH 13.15 13.15 13.15 13.25 13 0 0.00% 134,800 - 571,885 34.24 17.70 0 0
HVN 24.6 26 24.7 26 24.7 +1,400 +5.69% 2,172,500 - 57,574,249 3,447.56 - 280,700 45,000
HVX 2.72 2.7 2.72 2.75 2.7 -20 -0.74% 14,000 - 112,118 6.71 - 0 0
ICT 18.1 17.95 18 18.2 17.9 -150 -0.83% 14,800 - 577,721 34.59 18.58 0 0
IDI 6.77 6.85 6.8 6.85 6.74 +80 +1.18% 420,100 - 1,871,233 112.05 27.62 32,400 0
IJC 10.5 10.8 10.6 10.85 10.6 +300 +2.86% 2,777,300 - 6,799,471 407.15 11.60 769,300 9,600
ILB 22.6 22.7 22.7 22.75 22.6 +100 +0.44% 46,500 - 867,128 51.92 6.89 6,000 0
IMP 51.8 52.5 51.3 52.5 51.2 +700 +1.35% 90,300 - 8,085,471 484.16 27.17 29,500 1,500
ITC 13.65 13.7 13.7 13.8 13.55 +50 +0.37% 44,300 - 1,314,310 78.70 40.90 0 0
ITD 15.55 16 15.55 16 15.55 +450 +2.89% 83,000 - 418,765 25.08 8.69 400 0
JVC 5.65 5.7 5.75 5.9 5.7 +50 +0.88% 117,200 - 641,251 38.40 15.88 0 7,100
KBC 34.95 35.8 35.3 35.8 34.95 +850 +2.43% 4,480,500 - 33,714,820 2,018.85 71.89 331,100 220,900
KDC 51.4 49.6 51.5 51.8 47.85 -1,800 -3.50% 315,400 - 14,374,393 860.74 356.83 23,200 3,600
KDH 31.85 31.35 31.85 31.85 31.05 -500 -1.57% 5,218,500 - 35,181,437 2,106.67 39.19 49,600 1,754,050
KHG 6.79 6.96 6.76 6.96 6.72 +170 +2.50% 18,269,300 - 3,128,069 187.31 57.05 2,918,900 253,500
KHP 12.2 12.3 12.3 12.3 12.3 +100 +0.82% 5,000 - 742,634 44.47 12.85 0 0
KMR 2.95 2.97 2.95 2.97 2.92 +20 +0.68% 27,200 - 168,927 10.12 28.83 0 0
KOS 38.65 38.65 38.65 38.75 38.65 0 0.00% 390,400 - 8,367,004 501.02 390.40 0 0
KSB 16.8 17.2 16.8 17.2 16.8 +400 +2.38% 1,249,000 - 1,968,432 117.87 36.06 172,900 500
L10 25 0 0 0.00% - - 244,750 14.66 - 0 0
LAF 18.85 18.7 18.5 18.7 18.5 -150 -0.80% 600 - 284,764 17.05 7.31 0 0
LBM 36.05 36.8 35 36.8 35 +750 +2.08% 47,500 - 1,472,000 88.14 17.86 2,500 0
LCG 10.05 10.25 10.1 10.3 10.05 +200 +1.99% 1,830,100 - 2,117,672 126.81 17.00 13,700 10,100
LDG 4.15 4.24 4.15 4.24 4.1 +90 +2.17% 1,156,400 - 1,083,811 64.90 - 232,400 0
LGC 58.5 62.1 62.1 62.1 62.1 +3,600 +6.15% 100 - 13,173,292 788.82 22.85 0 0
LGL 6.17 5.88 6.18 6.18 5.74 -290 -4.70% 673,400 - 302,803 18.13 - 2,000 0
LHG 28.85 29.25 28.85 29.3 28.8 +400 +1.39% 156,800 - 1,462,851 87.60 9.13 2,600 1,900
LIX 36.15 37 38.65 38.65 36.4 +850 +2.35% 198,800 - 2,397,600 143.57 13.25 500 8,600
LM8 16 0 0 0.00% - - 150,219 9.00 - 0 0
LPB 41.7 42.1 41.9 42.5 41.65 +400 +0.96% 1,271,400 - 125,764,576 7,530.81 12.94 202,100 179,950
LSS 9.45 9.53 9.45 9.58 9.45 +80 +0.85% 90,500 - 817,118 48.93 7.04 0 0
MBB 26.65 26.7 26.75 26.85 26.45 +50 +0.19% 33,897,900 - 215,068,498 12,878.35 7.17 6,903,000 741,120
MCH 220 220 218.3 220 216.7 0 0.00% 403,200 - - - 20.29 11,700 200,000
MCM 26.35 26.35 26.4 26.45 26.15 0 0.00% 20,900 - 2,898,500 173.56 14.65 0 0
MCP 28.4 28.4 28.4 28.4 28.2 0 0.00% 30,300 - 564,263 33.79 17.04 0 0
MDG 28.75 30.75 30.7 30.75 30.7 +2,000 +6.96% 20,100 - 317,487 19.01 79.87 0 0
MHC 11.7 11.85 11.7 12.05 11.35 +150 +1.28% 34,400 - 515,193 30.85 43.73 0 1,000
MIG 18.25 18.65 18.25 19 18.25 +400 +2.19% 548,600 - 3,756,732 224.95 14.40 7,020 1,500
MSB 12.4 12.6 12.4 12.7 12.4 +200 +1.61% 8,025,300 - 39,312,000 2,354.01 5.93 174,600 46,900
MSH 32.35 32.8 32.7 32.9 32.55 +450 +1.39% 325,200 - 3,690,689 221.00 5.96 74,800 0
MSN 77 78.4 77.1 78.4 76.7 +1,400 +1.82% 8,379,800 - 119,206,567 7,138.12 58.29 1,830,520 1,145,520
MWG 88.8 89.8 89 89.9 88.3 +1,000 +1.13% 4,998,000 - 131,867,417 7,896.25 35.27 1,617,200 1,081,510
NAB 14.2 14.4 14.2 14.5 14.2 +200 +1.41% 1,112,500 - 19,764,728 1,183.52 5.33 298,100 25,300
NAF 37.5 37.2 37.5 37.65 36.65 -300 -0.80% 975,100 - 263,522 15.78 17.81 164,300 86,500
NBB 18.95 19 18.6 19 18.6 +50 +0.26% 22,300 - 1,903,036 113.95 2,714.29 500 0
NCT 90 90.4 90.1 90.4 90 +400 +0.44% 18,700 - 2,365,382 141.64 9.85 0 6,600
NHA 15.45 15.6 16.05 16.2 15.5 +150 +0.97% 111,500 - 758,031 45.39 10.63 0 0
NHH 11.6 11.55 11.6 11.75 11.5 -50 -0.43% 144,600 - 1,304,734 78.13 9.79 21,700 0
NHT 10.5 10.5 10.5 10.5 10.5 0 0.00% 1,800 - 252,039 15.09 11.17 0 0
NKG 14.45 15 14.5 15.1 14.5 +550 +3.81% 3,346,500 - 6,713,563 402.01 10.46 150,000 100
NLG 30.5 30.65 30.7 30.8 30.35 +150 +0.49% 2,017,100 - 14,868,235 890.31 23.85 386,600 664,800
NNC 61.4 65.2 61 65.2 59 +3,800 +6.19% 101,900 - 1,429,184 85.58 24.81 17,200 10,400
NO1 6.4 6.35 6.4 6.4 6.2 -50 -0.78% 28,300 - 152,400 9.13 8.46 0 0
NSC 76.9 77.9 77.1 77.9 77.1 +1,000 +1.30% 1,300 - 1,369,055 81.98 6.65 300 0
NT2 24.8 25 24.95 25.2 24.6 +200 +0.81% 1,374,100 - 7,196,901 430.95 90.58 76,200 449,500
NTC 155.6 157 155.2 157 155.1 +1,400 +0.90% 25,000 - 3,767,997 225.63 12.88 0 0
NTL 19.35 19 19.4 19.5 18.8 -350 -1.81% 1,968,400 - 2,317,618 138.78 4.02 136,400 53,400
NVL 13.35 13.2 13.35 13.45 13.05 -150 -1.12% 10,517,800 - 29,462,645 1,764.23 - 506,500 1,251,200
NVT 7.94 0 0 0.00% - - 718,570 43.03 - 0 0
OCB 11.85 12 11.95 12.05 11.9 +150 +1.27% 1,314,700 - 29,589,470 1,771.82 9.40 1,500 119,000
OGC 3.73 3.73 3.73 3.79 3.7 0 0.00% 444,400 - 1,119,000 67.01 9.37 48,900 2,900
OPC 22.4 22.4 23.35 23.35 22.4 0 0.00% 600 - 1,434,740 85.91 15.76 0 0
ORS 12.95 13 13.25 13.25 12.95 +50 +0.39% 748,600 - 4,367,997 261.56 11.45 0 0
PAC 22 22.5 22.3 22.5 22.1 +500 +2.27% 206,000 - 1,568,415 93.92 9.18 46,300 100
PAN 26.7 27.15 26.75 27.35 26.65 +450 +1.69% 677,200 - 5,671,492 339.61 10.04 138,000 5,000
PC1 24.5 25.05 25.15 25.25 24.6 +550 +2.24% 5,766,500 - 10,302,698 616.93 21.28 1,254,520 211,900
PDN 114 114.4 114 117 114 +400 +0.35% 6,300 - 4,237,823 253.76 13.13 0 0
PDR 18.65 18.8 18.7 18.9 18.3 +150 +0.80% 8,778,200 - 18,420,416 1,103.02 102.17 1,268,610 1,258,300
PDV 9.7 9.9 9.61 9.9 9.6 +200 +2.06% 41,000 - - - 2.41 0 0
PET 34.55 33.6 35 35 32.2 -950 -2.75% 2,279,500 - 3,585,864 214.72 25.28 0 0
PGC 13.55 13.6 13.55 13.7 13.5 +50 +0.37% 48,900 - 820,614 49.14 9.60 200 0
PGD 23.95 24 23.95 24.15 23.3 +50 +0.21% 11,900 - 2,375,935 142.27 10.15 100 2,000
PGI 19.5 20 19.5 20 19.5 +500 +2.56% 3,800 - 2,217,936 132.81 9.55 0 0
PGV 19.7 21 19.85 21.05 19.85 +1,300 +6.60% 148,600 - 23,592,829 1,412.74 - 10 400
PHC 4.94 4.92 4.94 5 4.92 -20 -0.40% 68,800 - 249,355 14.93 51.25 0 0
PHR 58.3 60 59 60.7 58.5 +1,700 +2.92% 1,433,500 - 8,129,952 486.82 19.26 382,900 633,500
PIT 6.79 6.7 6.71 6.71 6.7 -90 -1.33% 1,900 - 95,209 5.70 33.33 0 0
PJT 9.5 0 0 0.00% - - 236,386 14.15 - 0 0
PLP 6 6.04 6.21 6.21 5.96 +40 +0.67% 80,400 - 603,999 36.17 47.94 500 1,900
PLX 38.75 41.45 39.4 41.45 38.85 +2,700 +6.97% 15,146,400 - 52,666,048 3,153.66 23.46 388,000 692,900
PMG 7.86 8.41 8.41 8.41 8.41 +550 +7.00% 37,600 - 389,688 23.33 15.72 0 0
PNC 18.65 0 0 0.00% - - 201,408 12.06 - 0 0
PNJ 98.7 102.6 98.7 103 98.4 +3,900 +3.95% 1,263,000 - 35,001,898 2,095.92 17.96 99,980 209,780
POW 12.75 13.6 12.85 13.6 12.85 +850 +6.67% 24,435,000 - 37,900,767 2,269.51 28.63 2,443,840 174,400
PPC 9.83 9.84 9.81 9.87 9.79 +10 +0.10% 182,600 - 3,154,832 188.91 7.39 35,200 19,900
PTB 47.9 50 48 50.5 48 +2,100 +4.38% 230,000 - 3,346,920 200.41 9.08 12,400 3,130
PTC 6.74 6.74 6.74 6.74 6.74 0 0.00% 10,500 - 216,972 12.99 11.21 0 0
PTL 2.78 2.76 2.82 2.82 2.68 -20 -0.72% 78,600 - 276,000 16.53 - 0 0
PVD 29.6 30 29.35 30.1 29.05 +400 +1.35% 9,708,800 - 16,676,400 998.59 30.00 1,369,250 1,487,750
PVP 14 14.55 14.4 14.55 14.25 +550 +3.93% 382,700 - 1,508,871 90.35 7.75 400 500
PVT 19.2 20.5 19.3 20.5 19.25 +1,300 +6.77% 12,372,000 - 9,633,590 576.86 7.12 984,700 864,400
QCG 14.55 14.55 14.6 14.8 14.35 0 0.00% 742,300 - 4,003,129 239.71 48.18 46,600 9,100
QNP 29 29.5 29 29.5 29 +500 +1.72% 300 - 1,192,094 71.38 9.30 0 0
RAL 93 93 93 93 91 0 0.00% 1,900 - 2,189,910 131.13 3.69 0 0
REE 61.2 62 61.2 62.4 61.2 +800 +1.31% 638,200 - 33,582,805 2,010.95 14.63 0 680
RYG 10.2 10.2 10.2 10.2 9.96 0 0.00% 100,000 - 459,000 27.49 6.80 0 2,100
S4A 32.5 33 33 33 33 +500 +1.54% 3,800 - 1,392,600 83.39 15.80 0 0
SAB 47.55 48.5 47.6 48.85 47.6 +950 +2.00% 2,000,300 - 62,204,275 3,724.81 14.74 472,300 1,241,500
SAM 7.6 7.68 7.57 7.69 7.55 +80 +1.05% 258,000 - 2,918,100 174.74 34.91 18,000 2,100
SAV 13.35 12.9 13.35 13.9 12.9 -450 -3.37% 14,600 - 319,845 19.15 5.54 0 0
SBA 28.9 28.9 28.9 28.9 28.85 0 0.00% 500 - 1,748,111 104.68 15.40 0 0
SBG 14.75 14.5 14.7 14.7 14.3 -250 -1.69% 372,100 - 724,999 43.41 13.44 77,800 30,000
SBT 24.5 24.5 24.45 24.5 24.1 0 0.00% 673,800 - 20,950,258 1,254.51 29.45 71,000 72,900
SBV 8 7.98 7.75 7.98 7.75 -20 -0.25% 300 - 218,045 13.06 - 0 0
SC5 16 16.8 16.8 16.8 16.8 +800 +5.00% 100 - 251,723 15.07 6.80 0 0
SCR 7.33 7.48 7.33 7.48 7.27 +150 +2.05% 1,799,000 - 3,220,851 192.87 1,068.57 404,700 9,100
SCS 51.3 51.8 51.2 51.9 51.2 +500 +0.97% 220,900 - 5,287,588 316.62 7.91 76,700 2,100
SFC 16.85 0 0 0.00% - - 190,261 11.39 - 0 0
SFG 10.25 0 0 0.00% - - 490,948 29.40 - 0 0
SFI 25 23.8 25 25 23.8 -1,200 -4.80% 900 - 578,626 34.65 6.91 0 0
SGN 57.9 57 57.7 57.7 56.9 -900 -1.55% 24,100 - 1,909,420 114.34 7.84 300 400
SGR 18 18 18 18.3 17.9 0 0.00% 153,000 - 1,257,750 75.31 18.24 26,200 1,100
SGT 16.3 16.1 16.1 16.2 15.5 -200 -1.23% 38,400 - 2,382,852 142.69 18.32 0 0
SHA 3.98 4.04 3.98 4.04 3.85 +60 +1.51% 14,100 - 135,125 8.09 10.00 0 0
SHB 16.2 16.5 16.25 16.55 16.2 +300 +1.85% 81,138,200 - 75,796,113 4,538.69 7.16 2,047,200 1,064,370
SHI 14.1 14.05 14.1 14.2 14 -50 -0.35% 390,900 - 2,387,791 142.98 29.52 1,900 0
SHP 34.5 34.5 34.6 34.6 34.2 0 0.00% 3,800 - 3,491,619 209.08 12.22 0 0
SIP 52.4 54.3 52.5 55 52.5 +1,900 +3.63% 430,500 - 13,146,733 787.23 10.57 108,200 19,400
SJD 14.05 14.1 14.05 14.1 14 +50 +0.36% 16,800 - 972,881 58.26 6.83 4,500 0
SJS 60.9 60.9 60.9 61.3 60 0 0.00% 70,700 - 18,116,217 1,084.80 25.84 900 0
SKG 10 10.05 10 10.1 9.98 +50 +0.50% 222,600 - 668,302 40.02 19.67 0 0
SMA 8.5 0 0 0.00% - - 172,999 10.36 - 0 0
SMB 39.95 40.3 40.45 40.45 39.95 +350 +0.88% 5,700 - 1,202,820 72.03 7.79 0 0
SMC 13.95 13.7 13.95 14 13.6 -250 -1.79% 336,000 - 1,008,414 60.38 34.51 3,300 2,600
SPM 9.5 10 10.05 10.05 9.8 +500 +5.26% 2,400 - 137,700 8.25 29.85 0 0
SRC 51 51 51 51 51 0 0.00% 100 - 1,431,232 85.70 9.44 0 0
SRF 8.09 8.1 8.09 8.3 7.63 +10 +0.12% 2,100 - 273,673 16.39 155.77 0 0
SSB 17.3 17.35 17.3 17.35 17.15 +50 +0.29% 2,370,600 - 49,360,750 2,955.73 10.53 116,700 45,400
SSC 31.15 0 0 0.00% - - 413,416 24.76 - 0 0
SSI 29.65 30.1 30 30.5 29.75 +450 +1.52% 24,638,500 - 62,485,035 3,741.62 19.37 2,393,470 989,450
ST8 4.79 4.79 4.79 4.8 4.73 0 0.00% 69,200 - 123,203 7.38 5.56 0 0
STB 56.7 53.4 55.6 55.9 52.8 -3,300 -5.82% 53,941,300 - 100,670,519 6,028.17 9.98 2,165,500 23,398,940
STG 38.9 0 0 0.00% - - 3,822,056 228.87 - 0 0
STK 15.25 15.25 15.25 15.4 15.15 0 0.00% 25,300 - 2,136,878 127.96 117.31 1,000 5,000
SVC 21.8 22.2 21.8 22.3 21.65 +400 +1.83% 2,300 - 2,070,778 124.00 14.85 0 0
SVD 4.59 4.54 4.69 4.69 4.32 -50 -1.09% 9,300 - 125,331 7.50 9.23 0 0
SVI 36.5 36 36.6 36.6 36 -500 -1.37% 3,300 - 461,968 27.66 6.08 0 1,400
SVT 10.9 10.85 10.95 10.95 10.85 -50 -0.46% 3,100 - 187,824 11.25 6.81 0 0
SZC 29.6 30.25 30 30.6 29.7 +650 +2.20% 866,900 - 5,444,572 326.02 18.72 79,500 100
SZL 48.1 47.6 48.1 48.1 47.6 -500 -1.04% 2,600 - 1,301,600 77.94 15.56 0 0
TAL 50 50 49.05 50 48 0 0.00% 460,000 - 15,592,500 933.68 23.29 169,900 800
TBC 36 35.95 35.2 36 35.2 -50 -0.14% 1,900 - 2,282,825 136.70 12.82 0 1,600
TCB 36 36.4 36.25 36.5 35.95 +400 +1.11% 13,319,400 - 257,939,151 15,445.46 11.94 166,000 74,020
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TCH 17.25 17.6 17.4 17.65 17 +350 +2.03% 5,299,900 - 16,053,122 961.26 13.75 1,448,840 744,300
TCI 9.37 9.5 9.36 9.67 9.3 +130 +1.39% 58,300 - 1,098,399 65.77 19.35 0 0
TCL 34 34.2 34 34.4 34 +200 +0.59% 16,300 - 1,031,419 61.76 8.41 0 1,700
TCM 26.15 26.45 26.1 26.45 25.75 +300 +1.15% 1,968,500 - 2,963,425 177.45 10.38 32,800 4,700
TCO 8.83 8.7 8.52 8.8 8.47 -130 -1.47% 68,800 - 272,489 16.32 12.81 0 0
TCR 2.83 2.82 2.82 2.82 2.82 -10 -0.35% 100 - 29,231 1.75 - 0 0
TCT 19.2 19.5 19.4 19.5 19.4 +300 +1.56% 500 - 249,366 14.93 23.05 0 0
TCX 47.55 48.8 48 49.5 47.65 +1,250 +2.63% 4,386,800 - 101,511,711 6,078.55 5.60 1,259,400 88,700
TDC 11.75 11.75 11.75 11.75 11.5 0 0.00% 166,200 - 1,175,000 70.36 2.83 4,600 0
TDG 2.98 2.97 2.97 2.98 2.95 -10 -0.34% 14,100 - 71,907 4.31 10.49 0 0
TDH 4.27 4.29 4.25 4.3 4.23 +20 +0.47% 193,800 - 483,280 28.94 - 300 0
TDM 58 57 58 58 57 -1,000 -1.72% 6,900 - 6,270,000 375.45 32.74 0 300
TDP 25.9 27.7 25 27.7 24.35 +1,800 +6.95% 273,100 - 2,443,756 146.33 25.48 13,300 2,900
TDW 49 49 49 49 49 0 0.00% 100 - 416,500 24.94 7.43 0 0
TEG 6.27 6.24 6.27 6.4 6.24 -30 -0.48% 41,100 - 753,833 45.14 148.57 800 0
THG 46.15 46.1 46.3 46.3 45.9 -50 -0.11% 26,000 - 1,435,089 85.93 8.97 2,500 0
TIP 17.9 18.1 17.9 18.2 17.85 +200 +1.12% 70,100 - 1,176,642 70.46 6.45 1,000 0
TIX 41 43.5 40 43.5 40 +2,500 +6.10% 1,800 - 1,305,000 78.14 13.19 0 0
TLD 8.27 8.26 8.27 8.3 8.23 -10 -0.12% 95,400 - 642,144 38.45 45.64 0 0
TLG 51.2 51 51.3 51.3 50.3 -200 -0.39% 255,900 - 4,922,945 294.79 10.61 52,300 3,600
TLH 4.72 4.75 4.72 4.75 4.7 +30 +0.64% 132,700 - 533,520 31.95 - 9,500 0
TMP 57.1 59 58 59.1 58 +1,900 +3.33% 19,600 - 4,130,000 247.31 11.79 800 0
TMS 40.8 0 0 0.00% - - 6,908,922 413.71 - 0 0
TMT 12.8 12.9 12.8 13.6 12.8 +100 +0.78% 2,200 - 475,726 28.49 - 0 0
TN1 13.9 13.9 13.6 14.05 13.6 0 0.00% 22,700 - 835,327 50.02 14.91 1,100 0
TNC 30.35 31 30.35 31 30.35 +650 +2.14% 2,000 - 596,750 35.73 20.06 0 0
TNH 11.7 11.85 11.75 11.95 11.7 +150 +1.28% 131,800 - 19,647,293 1,176.48 34.25 64,500 27,340
TNI 4.85 4.9 4.85 5 4.83 +50 +1.03% 43,400 - 257,250 15.40 - 0 400
TNT 9.28 8.65 9.2 9.2 8.64 -630 -6.79% 54,900 - 441,150 26.42 1,235.71 2,500 0
TPB 17.05 17.45 17.2 17.65 17.1 +400 +2.35% 24,298,100 - 46,102,136 2,760.61 7.59 1,039,510 804,820
TPC 13.2 13.15 13.15 13.15 13.15 -50 -0.38% 570,000 - 296,098 17.73 24.86 0 0
TRA 74.5 74.9 73.5 74.9 73.5 +400 +0.54% 2,700 - 3,104,645 185.91 15.01 0 1,600
TRC 78.3 78.9 78.6 79.5 78 +600 +0.77% 85,600 - 2,297,963 137.60 10.38 16,100 700
TSA 13.8 15.8 15 16 14.8 +2,000 +14.49% 431,800 - - - 23.65 4,600 0
TSC 2.98 3.02 3 3.02 2.98 +40 +1.34% 218,500 - 594,514 35.60 604.00 0 0
TTA 10.65 10.7 10.8 10.8 10.5 +50 +0.47% 333,400 - 1,910,582 114.41 9.24 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
TTF 3.01 3.03 3 3.08 3 +20 +0.66% 1,465,800 - 1,245,929 74.61 202.00 346,800 13,800
TV2 34.15 34.35 34.15 34.85 34.05 +200 +0.59% 126,400 - 2,319,524 138.89 35.86 9,400 1,300
TVB 8.1 8.15 8.1 8.17 8.1 +50 +0.62% 46,900 - 913,591 54.71 7.24 0 0
TVS 14.55 14.7 14.7 14.85 14.6 +150 +1.03% 188,000 - 2,454,831 147.00 8.73 545,900 525,000
TVT 16.5 15.75 15.7 15.75 15.7 -750 -4.55% 700 - 330,750 19.81 14.33 0 0
TYA 17.55 17.45 17.75 17.75 17 -100 -0.57% 26,500 - 106,888 6.40 7.11 0 21,000
UIC 57.1 57 57.1 57.1 57 -100 -0.18% 300 - 473,556 28.36 8.10 0 0
VAB 10.25 10.5 10.3 10.55 10.2 +250 +2.44% 1,185,900 - 8,571,787 513.28 6.54 119,000 12,400
VAF 19.7 20.95 20.9 20.95 20.9 +1,250 +6.35% 200 - 789,089 47.25 12.96 0 0
VCA 8.29 8.29 8.29 8.29 8.29 0 0.00% 100 - 125,903 7.54 121.91 0 0
VCB 57.3 59.6 57.6 59.9 57.5 +2,300 +4.01% 12,918,300 - 497,998,236 29,820.25 10.70 3,889,010 2,128,430
VCF 285 289.2 285.2 289.2 285.2 +4,200 +1.47% 900 - 7,686,686 460.28 17.22 0 0
VCG 22.15 22.45 22.25 22.6 22.2 +300 +1.35% 3,744,200 - 14,513,214 869.05 14.50 732,300 206,900
VCI 34 34.65 34.45 35.1 34.1 +650 +1.91% 5,883,700 - 29,455,965 1,763.83 22.50 941,000 469,000
VCK 48.6 48.5 48.7 49.15 48.5 -100 -0.21% 2,191,900 - 73,808,546 4,419.67 8.17 178,100 9,800
VDP 54 50.5 50.5 50.5 50.5 -3,500 -6.48% 100 - 1,115,211 66.78 15.53 0 0
VDS 16.25 16.6 16.5 16.8 16.3 +350 +2.15% 727,300 - 4,515,200 270.37 13.65 169,700 8,900
VFG 50.5 51.2 50.5 51.5 50 +700 +1.39% 30,400 - 2,135,686 127.89 5.05 200 1,200
VGC 42 44 42 44.5 41.9 +2,000 +4.76% 1,609,400 - 19,727,400 1,181.28 17.86 64,000 32,200
VHC 55.7 57 55.9 57.2 55.6 +1,300 +2.33% 811,500 - 12,793,830 766.10 10.41 113,500 27,400
VHM 141.8 149.5 150 150.9 141 +7,700 +5.43% 9,511,500 - 614,058,095 36,769.95 20.35 1,282,400 2,448,600
VIB 17.75 18.05 17.8 18.15 17.8 +300 +1.69% 8,724,700 - 61,442,303 3,679.18 7.57 100 18,300
VIC 173.1 179 173.1 179.5 168.6 +5,900 +3.41% 7,674,800 - 689,689,777 41,298.79 58.78 2,605,270 1,605,550
VID 4.87 4.95 4.87 4.95 4.87 +80 +1.64% 300 - 202,139 12.10 29.12 0 0
VIP 12.25 12.4 12.25 12.4 12.2 +150 +1.22% 73,100 - 849,040 50.84 11.36 14,810 700
VIX 21 21.85 21.35 22.2 21.3 +850 +4.05% 31,417,800 - 33,461,742 2,003.70 32.27 3,955,410 492,700
VJC 212.2 209.6 212.5 212.7 207.9 -2,600 -1.23% 1,487,800 - 113,521,736 6,797.71 80.90 67,600 137,000
VMD 16.5 16.3 16.4 16.4 16.3 -200 -1.21% 900 - 251,676 15.07 11.25 0 0
VND 18.65 19.3 18.8 19.3 18.7 +650 +3.49% 11,587,900 - 29,380,388 1,759.30 17.09 1,520,500 1,671,800
VNE 5.53 5.6 5.55 5.64 5.5 +70 +1.27% 96,500 - 459,509 27.52 - 2,500 9,000
VNG 7.53 7.5 7.48 7.5 7.48 -30 -0.40% 1,400 - 729,575 43.69 300.00 0 200
VNL 20.8 20.8 20.95 21 20.8 0 0.00% 20,900 - 294,122 17.61 6.61 1,300 0
VNM 60.8 60.9 60.8 61.5 60.5 +100 +0.16% 3,228,100 - 127,278,287 7,621.45 15.14 737,570 1,405,320
VNS 9.2 9.2 9.01 9.28 9.01 0 0.00% 24,400 - 624,305 37.38 7.49 0 0
VOS 12.55 12.65 12.75 12.8 12.5 +100 +0.80% 758,700 - 1,771,000 106.05 5.28 109,400 700
VPB 28.85 29.25 29.15 29.75 29.1 +400 +1.39% 34,203,500 - 232,067,265 13,896.24 14.71 5,724,840 700,130
VPD 25.3 26.3 25.3 26.8 25.2 +1,000 +3.95% 21,200 - 2,803,307 167.86 13.21 2,500 400
VPG 4.87 4.99 4.87 5 4.87 +120 +2.46% 211,300 - 441,195 26.42 4.70 22,500 0
VPH 4.48 4.5 4.48 4.52 4.42 +20 +0.45% 17,400 - 429,110 25.70 3.31 0 100
VPI 56 57 55.9 57.3 55.6 +1,000 +1.79% 2,244,700 - 18,242,826 1,092.38 51.26 131,400 118,200
VPL 102.9 100.5 105.9 105.9 98 -2,400 -2.33% 1,477,800 - 180,226,688 10,792.02 66.47 97,240 165,000
VPS 9.28 9.4 9.56 9.56 9.2 +120 +1.29% 11,000 - 229,931 13.77 9.60 0 0
VPX 28.7 28.35 28.55 28.6 28.2 -350 -1.22% 366,400 - - - 43.62 100 80,720
VRC 14.05 14.15 14 14.15 14 +100 +0.71% 6,300 - 707,500 42.37 707.50 0 0
VRE 38.05 38.55 38.8 39.5 36.6 +500 +1.31% 11,861,100 - 87,597,875 5,245.38 21.38 3,917,700 2,468,800
VSC 19.7 20.55 19.95 20.55 19.85 +850 +4.31% 8,305,800 - 7,693,311 460.68 14.75 1,897,600 132,600
VSH 44.5 44.45 44.5 44.5 44 -50 -0.11% 10,000 - 10,500,923 628.80 23.42 3,000 0
VSI 25 25 25 25 25 0 0.00% 1,500 - 330,000 19.76 14.43 0 0
VTB 18.7 17.75 18.15 18.7 17.45 -950 -5.08% 33,200 - 191,780 11.48 16.62 0 0
VTO 11.45 11.6 11.5 11.6 11.45 +150 +1.31% 365,100 - 926,453 55.48 10.31 28,100 2,000
VTP 95.6 102.2 95.5 102.2 95.3 +6,600 +6.90% 1,586,300 - 12,446,227 745.28 43.12 326,400 10,900
VVS 66.5 65.4 67 69 64.5 -1,100 -1.65% 121,100 - 1,407,735 84.30 20.57 10,600 5,600
YBM 10.35 11.05 10.35 11.05 10.35 +700 +6.76% 27,100 - 197,515 11.83 11.86 0 400
YEG 12.05 12.15 12.1 12.2 11.9 +100 +0.83% 981,600 - 2,330,395 139.54 13.24 59,900 10,600
合計 7,632,829,178 457,055.64 116,162,120 81,789,830

※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