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

2026/04/22 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 1,857.30
+23.82/+1.30%
売買高（相対取引を含む） 708,137,323 株
（前日比 -18.29%）
値上がり銘柄数 119
値下がり銘柄数 199
変わらず銘柄数 108
総銘柄数 426
売買代金（相対取引を含む） 21,390,516 百万VND
（前日比 -14.26%）
VN30 2,025.41 +18.33 +0.91%
VNMID 2,229.82 +0.88 +0.04%
VNSML 1,412.09 -0.07 -0%
VN100 1,925.79 0.00 0%
VNALL 1,943.91 +42.09 +2.21%
VNX Allshare 3,022.06 +27.93 +0.93%
前日終値 1833.48 (04/21) 
始値 1834.53
高値 1861.34
安値 1819.21
年初来高値 1902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 43,102,040 59,751,440 -16,649,400
-0.15 -0.29 -0.02 -0.24 -0.28 +0.17
-0.87 +0.01 +0.84 -0.49 +0.04 - -
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（2026/04/22 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 7.05 7.03 7.08 7.08 7.02 -20 -0.28% 859,100 - 2,768,011 165.75 7.28 16,900 82,200
AAM 6.45 6.45 6.5 6.6 6.45 0 0.00% 10,400 - 67,410 4.04 38.39 0 0
AAT 2.9 2.92 2.9 2.93 2.9 +20 +0.69% 9,400 - 206,792 12.38 8.72 0 1,370
ABR 13 0 0 0.00% - - 260,000 15.57 - 0 0
ABS 2.94 2.93 2.94 2.99 2.91 -10 -0.34% 176,500 - 234,400 14.04 - 0 0
ABT 59.8 59.7 59.8 60.1 59.7 -100 -0.17% 6,000 - 703,102 42.10 5.31 0 0
ACB 23.75 23.6 23.75 23.8 23.55 -150 -0.63% 8,805,900 - 121,225,096 7,258.99 7.81 2,743,340 3,715,640
ACC 12.5 13 12 13.3 12 +500 +4.00% 16,400 - 1,365,000 81.74 26.21 0 0
ACG 33.95 33.6 33.6 34 33.6 -350 -1.03% 6,400 - 5,066,475 303.38 10.05 0 0
ACL 13.2 13.2 12.5 13.4 12.45 0 0.00% 2,400 - 662,099 39.65 19.33 0 100
ADG 8.87 0 0 0.00% - - 189,645 11.36 - 0 0
ADP 22.65 22.9 22.9 22.9 22.5 +250 +1.10% 3,400 - 527,613 31.59 6.90 900 0
ADS 9.34 9.16 9.4 9.4 8.8 -180 -1.93% 138,300 - 699,776 41.90 7.24 0 0
AFX 10.7 10.75 10.7 10.8 10.6 +50 +0.47% 79,100 - 376,250 22.53 7.95 0 0
AGG 12.6 12.5 12.5 12.6 12.45 -100 -0.79% 216,700 - 2,031,601 121.65 5.36 0 16,800
AGR 14.6 14.7 14.7 14.85 14.65 +100 +0.68% 217,700 - 3,356,183 200.97 26.16 0 15,200
ANT 36.6 36.5 36.6 36.6 36.5 -100 -0.27% 6,100 - 876,135 52.46 6.21 0 0
ANV 24.95 24.9 24.8 25.05 24.6 -50 -0.20% 515,400 - 6,629,768 396.99 6.63 76,200 30,400
APG 5.1 5.07 5.1 5.13 5.07 -30 -0.59% 261,000 - 1,133,763 67.89 211.25 0 28,100
APH 5.53 5.55 5.54 5.56 5.5 +20 +0.36% 185,900 - 1,353,558 81.05 8.27 1,800 0
ASG 17 0 0 0.00% - - 1,543,339 92.42 - 0 0
ASM 5.7 5.65 5.72 5.73 5.62 -50 -0.88% 192,400 - 2,300,647 137.76 56.50 0 16,000
ASP 5.64 5.57 5.54 5.69 5.54 -70 -1.24% 47,700 - 207,981 12.45 14.89 0 0
AST 68.8 68.7 66 68.7 65.3 -100 -0.15% 6,200 - 3,091,500 185.12 12.82 0 0
BAF 36.65 36.65 36.8 36.9 36.5 0 0.00% 1,389,600 - 11,142,393 667.21 73.45 0 3,200
BCE 11 10.95 11 11 10.8 -50 -0.45% 47,200 - 383,250 22.95 4.28 0 2,300
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BCM 55.6 55.2 55.7 55.9 54.4 -400 -0.72% 452,800 - 57,132,000 3,421.08 16.99 4,850 69,200
BFC 65.3 66 65 66.6 65 +700 +1.07% 337,900 - 3,773,088 225.93 13.53 10,200 7,300
BHN 29.75 29.7 29.75 29.75 29.7 -50 -0.17% 2,100 - 6,884,460 412.24 14.73 0 0
BIC 24.2 23.75 23.7 24 23.7 -450 -1.86% 16,600 - 4,799,093 287.37 8.72 0 1,620
BID 40.4 40.25 40.6 40.6 40.2 -150 -0.37% 3,619,600 - 282,609,817 16,922.74 10.67 285,010 1,378,490
BKG 2.57 2.55 2.57 2.6 2.55 -20 -0.78% 18,400 - 182,603 10.93 18.09 0 0
BMC 13.3 13.3 13.3 13.45 13.2 0 0.00% 15,600 - 164,822 9.87 20.91 0 0
BMI 15.5 15.45 15.55 15.55 15.35 -50 -0.32% 169,600 - 2,325,961 139.28 10.52 1,000 41,500
BMP 151 150 150 153 148.2 -1,000 -0.66% 106,000 - 12,279,141 735.28 9.99 800 3,500
BRC 12.25 12.5 12.25 12.5 12.25 +250 +2.04% 2,600 - 154,687 9.26 7.44 0 0
BSI 36.15 35.6 36.3 36.3 35.5 -550 -1.52% 298,800 - 8,735,028 523.06 17.69 17,000 52,500
BSR 26.1 25.95 26.35 26.5 25.95 -150 -0.57% 5,460,700 - 129,939,427 7,780.80 24.95 779,200 588,800
BTP 8.44 8.43 8.4 8.44 8.38 -10 -0.12% 18,300 - 509,894 30.53 11.97 0 0
BTT 43.45 0 0 0.00% - - 586,575 35.12 - 0 0
BVH 71.2 70.8 71.2 72.3 70.6 -400 -0.56% 453,900 - 52,556,452 3,147.09 18.53 5,900 99,310
BWE 43.7 43.5 43.7 43.8 43.1 -200 -0.46% 379,600 - 9,566,896 572.87 11.63 3,500 187,100
C32 11.1 11.2 11.1 11.2 11.1 +100 +0.90% 6,500 - 336,653 20.16 6.42 0 0
C47 9.2 9.2 9.3 9.49 9.05 0 0.00% 30,200 - 334,349 20.02 6.40 0 0
CCC 7.63 8 8.09 8.09 7.72 +370 +4.85% 33,000 - 328,440 19.67 7.62 0 0
CCI 19.65 19.45 19.6 20.5 19.45 -200 -1.02% 900 - 341,174 20.43 8.04 0 0
CCL 5 4.97 4.93 4.99 4.93 -30 -0.60% 55,200 - 296,120 17.73 11.59 0 0
CDC 18.5 18.6 18.4 18.6 17.8 +100 +0.54% 671,100 - 981,571 58.78 52.54 300 11,560
CHP 28.2 28.2 28.1 28.2 28 0 0.00% 10,700 - 4,445,958 266.23 10.14 0 0
CIG 6.21 6.29 6.24 6.29 6.21 +80 +1.29% 10,600 - 321,041 19.22 2.83 0 0
CII 18.6 19 18.6 19.3 18.6 +400 +2.15% 16,730,600 - 12,767,721 764.53 96.94 1,197,800 239,310
CKG 8.6 8.53 8.6 8.6 8.53 -70 -0.81% 24,300 - 1,380,218 82.65 12.40 0 0
CLC 56.6 56 56.5 56.5 56 -600 -1.06% 200 - 1,467,625 87.88 8.06 0 0
CLL 29.85 29.9 29.85 30 29.85 +50 +0.17% 4,700 - 1,016,600 60.87 10.82 0 0
CLW 48.05 48 48 48 48 -50 -0.10% 300 - 624,000 37.37 10.98 0 300
CMG 28.4 28.45 28.45 29 28.1 +50 +0.18% 406,900 - 6,626,031 396.77 19.92 2,700 238,460
CMV 8.1 0 0 0.00% - - 147,063 8.81 - 0 0
CMX 5.99 5.98 5.93 5.99 5.93 -10 -0.17% 36,500 - 609,356 36.49 9.06 0 500
CNG 23.8 23.8 23.8 23.8 23.6 0 0.00% 4,300 - 835,363 50.02 15.41 0 3,000
COM 34.95 0 0 0.00% - - 493,516 29.55 - 0 0
CRC 9.4 9.5 9.17 9.5 9.09 +100 +1.06% 4,987,800 - 1,013,649 60.70 10.67 31,800 228,900
CRE 7.6 7.51 7.6 7.65 7.49 -90 -1.18% 140,300 - 3,482,225 208.52 47.53 1,100 1,900
CRV 29.2 28.5 28.5 28.5 28.5 -700 -2.40% 100 - 19,590,896 1,173.11 41.48 0 0
CSM 12.4 12.45 12.45 12.45 12.3 +50 +0.40% 87,200 - 1,290,135 77.25 30.29 0 600
CSV 27 27 27.1 27.4 26.85 0 0.00% 496,800 - 2,983,498 178.65 15.86 3,600 36,600
CTD 81.3 81.1 81.6 81.8 80.7 -200 -0.25% 573,000 - 8,637,183 517.20 17.79 6,320 0
CTF 18.15 18 18.4 18.4 18 -150 -0.83% 280,800 - 1,721,769 103.10 189.47 10,300 2,800
CTG 34.85 34.9 34.9 35.1 34.8 +50 +0.14% 3,997,500 - 271,066,368 16,231.52 7.83 219,300 448,770
CTI 22.2 22 22.15 22.2 21.85 -200 -0.90% 561,200 - 1,386,000 82.99 9.75 0 66,900
CTR 86.1 85 86.2 86.4 84.9 -1,100 -1.28% 179,000 - 9,722,800 582.20 16.21 5,400 20,600
CTS 26.9 26.6 26.7 27 26.5 -300 -1.12% 482,400 - 5,657,645 338.78 9.80 13,200 33,300
CVT 26.85 0 0 0.00% - - 985,150 58.99 - 0 0
D2D 35.75 35.5 35.8 36 35.45 -250 -0.70% 81,400 - 1,074,221 64.32 4.72 0 0
DAH 2.86 2.83 2.88 2.88 2.83 -30 -1.05% 102,200 - 238,286 14.27 34.94 0 0
DAT 8.49 8.22 8.2 8.25 8.2 -270 -3.18% 1,300 - 569,057 34.08 7.92 0 0
DBC 23.1 22.95 23.1 23.2 22.95 -150 -0.65% 1,720,200 - 8,832,690 528.90 5.86 0 72,100
DBD 50.2 50 50 50 49.6 -200 -0.40% 38,800 - 4,724,463 282.90 18.70 0 0
DBT 10.8 11.4 10.8 11.45 10.8 +600 +5.56% 49,300 - 250,427 15.00 18.57 0 0
DC4 8.99 8.95 9 9.05 8.95 -40 -0.44% 229,900 - 879,210 52.65 4.41 0 9,400
DCL 36 36.4 35.9 36.5 35.3 +400 +1.11% 553,900 - 2,658,693 159.20 136.33 0 0
DCM 44.75 44.85 45.1 46 44.8 +100 +0.22% 2,378,800 - 23,743,590 1,421.77 14.00 358,200 233,300
DGC 53.3 54.8 53.6 56.5 53.6 +1,500 +2.81% 4,246,300 - 20,811,857 1,246.22 7.41 870,800 145,500
DGW 45.5 45.6 45.05 45.6 44.7 +100 +0.22% 1,106,400 - 10,085,293 603.91 18.30 137,400 14,400
DHA 45.55 45.5 45.5 45.7 45.45 -50 -0.11% 28,800 - 669,809 40.11 6.10 2,900 200
DHC 36.8 36.5 36.5 37.25 36.5 -300 -0.82% 194,900 - 3,525,579 211.11 9.15 41,700 8,980
DHG 99.7 99.4 99.7 100.9 99.1 -300 -0.30% 13,600 - 12,996,159 778.21 15.76 0 0
DHM 7.3 7.12 7.2 7.3 7.1 -180 -2.47% 10,200 - 245,894 14.72 42.63 0 0
DIG 14.15 14.15 14.25 14.4 14.1 0 0.00% 4,446,400 - 11,269,501 674.82 14.32 168,500 487,090
DLG 2.78 2.73 2.79 2.8 2.73 -50 -1.80% 944,400 - 817,116 48.93 2.24 0 219,700
DMC 60.4 60.2 59 60.2 59 -200 -0.33% 300 - 2,090,593 125.19 12.40 0 0
DPG 42.5 42.4 42.35 42.5 41.55 -100 -0.24% 586,000 - 5,028,093 301.08 13.22 6,000 7,000
DPM 28.2 28 28.2 28.6 27.9 -200 -0.71% 2,836,500 - 19,037,901 1,139.99 19.62 3,400 1,065,500
DPR 40.75 40.45 40.8 41.15 40.3 -300 -0.74% 373,900 - 3,514,536 210.45 12.17 28,700 61,100
DQC 10.4 11.1 11.1 11.1 10.5 +700 +6.73% 191,400 - 305,895 18.32 90.24 0 0
DRC 13.3 13.2 13.25 13.3 13.05 -100 -0.75% 308,300 - 2,038,467 122.06 17.21 0 0
DRH 2.3 2.46 2.3 2.46 2.29 +160 +6.96% 366,700 - 304,321 18.22 - 11,000 0
DRL 45.75 45.55 45.75 45.75 45.5 -200 -0.44% 2,300 - 432,725 25.91 9.67 0 0
DSC 13 13 12.8 13 12.8 0 0.00% 1,100 - 3,620,132 216.77 10.25 0 0
DSE 23.7 23.8 23.7 23.85 23.3 +100 +0.42% 444,900 - 8,153,880 488.26 31.82 13,900 26,400
DSN 38.7 38.7 39.25 39.25 38.3 0 0.00% 1,700 - 467,612 28.00 6.79 0 0
DTA 3.56 3.56 3.56 3.58 3.46 0 0.00% 14,300 - 64,293 3.85 323.64 0 0
DTL 11.2 0 0 0.00% - - 679,067 40.66 - 0 0
DTT 16.5 0 0 0.00% - - 134,505 8.05 - 0 0
DVP 74 73.6 74 74 73.6 -400 -0.54% 5,000 - 2,944,000 176.29 8.71 0 0
DXG 14.7 14.7 14.75 14.95 14.65 0 0.00% 8,187,400 - 16,352,048 979.16 68.69 382,100 731,600
DXS 7.1 7.15 7.15 7.27 7.13 +50 +0.70% 1,490,400 - 4,140,587 247.94 12.14 48,000 200,500
DXV 3.82 3.94 3.95 3.95 3.94 +120 +3.14% 5,100 - 39,006 2.34 48.05 0 0
EIB 22.95 22.65 23 23.1 22.65 -300 -1.31% 6,568,200 - 42,190,622 2,526.38 37.13 19,610 145,200
ELC 17.75 17.85 17.75 17.85 17.6 +100 +0.56% 307,100 - 1,964,708 117.65 13.77 1,400 40,200
EVE 10.35 10.4 10.4 10.4 10.4 +50 +0.48% 1,000 - 436,590 26.14 11.13 0 300
EVF 13.75 13.55 13.75 13.85 13.55 -200 -1.45% 3,736,200 - 10,305,667 617.11 12.07 0 64,600
EVG 6.7 6.66 6.7 6.81 6.66 -40 -0.60% 421,100 - 1,433,564 85.84 18.20 24,400 21,000
FCM 3.25 3.22 3.26 3.26 3.22 -30 -0.92% 14,800 - 148,850 8.91 8.82 500 0
FCN 13.5 13.2 13.5 13.6 13.2 -300 -2.22% 782,900 - 2,078,195 124.44 65.67 22,000 7,000
FDC 17.6 18.8 17.6 18.8 17.6 +1,200 +6.82% 1,500 - 726,244 43.49 3.39 0 0
FIR 5.29 5.26 5.29 5.29 5.1 -30 -0.57% 176,400 - 371,722 22.26 187.86 500 0
FIT 4.2 4.2 4.2 4.23 4.18 0 0.00% 230,700 - 1,427,719 85.49 35.59 0 0
FMC 39.2 39.5 39.55 39.6 39 +300 +0.77% 49,200 - 2,582,861 154.66 7.41 2,300 500
FPT 75.1 74.6 75.5 75.5 74.1 -500 -0.67% 8,145,000 - 127,081,631 7,609.68 14.30 370,580 3,175,680
FRT 151 149.9 149.1 150.4 148.1 -1,100 -0.73% 215,500 - 25,528,238 1,528.64 32.22 62,300 34,500
FTS 27.25 26.7 27.15 27.35 26.65 -550 -2.02% 591,400 - 9,251,497 553.98 23.00 0 70,960
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 14.2 13.3 13.3 13.3 13.3 -900 -6.34% 11,400 - - - - 0 0
FUCVREIT 7.32 0 0 0.00% - - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.48 14.84 14.4 14.84 13.8 +360 +2.49% 15,900 - - - - 4,600 12,600
FUEFCV50 15 15 15 15 15 0 0.00% 1,300 - - - - 200 0
FUEIP100 12.99 13.19 13.2 13.29 12.5 +200 +1.54% 500 - - - - 0 0
FUEKIV30 13.61 13.71 13.61 13.72 13.4 +100 +0.73% 5,500 - - - - 2,900 2,200
FUEKIVFS 17.43 0 0 0.00% - - - - - 0 0
FUEKIVND 14 0 0 0.00% - - - - - 0 0
FUEMAV30 24.47 24.52 24.05 24.54 24.05 +50 +0.20% 2,700 - - - - 2,000 1,900
FUEMAVND 15.9 0 0 0.00% - - - - - 0 0
FUESSV30 25.07 24.9 25.07 25.15 24.73 -170 -0.68% 18,200 - - - - 7,600 8,600
FUESSV50 29.92 29.99 30 30 29.95 +70 +0.23% 9,300 - - - - 3,300 0
FUESSVFL 29.86 29.6 30 30 29.6 -260 -0.87% 16,600 - - - - 2,000 900
FUETCC50 14.92 15 14.92 15 14.75 +80 +0.54% 24,600 - - - - 100 410
FUETPVND 11.09 11.16 11.16 11.16 11.16 +70 +0.63% 200 - - - - 0 0
FUEVFVND 37.65 37.24 37.9 37.97 37.2 -410 -1.09% 7,622,000 - - - - 7,513,050 44,500
FUEVN100 26.36 26.1 26.3 26.45 25.9 -260 -0.99% 65,500 - - - - 27,700 32,500
GAS 78.7 78.1 79 79.8 78.1 -600 -0.76% 760,600 - 188,451,376 11,284.51 16.81 16,200 258,300
GDT 19 19 19.05 19.05 18.9 0 0.00% 7,400 - 468,354 28.05 6.49 100 6,600
GEE 188 182.4 189 191 180.1 -5,600 -2.98% 763,800 - 66,758,392 3,997.51 20.45 46,300 53,700
GEG 15 14.9 14.95 15.1 14.9 -100 -0.67% 513,400 - 6,180,585 370.09 8.57 100 1,700
GEL 32.9 33 33.1 33.35 32.9 +100 +0.30% 1,985,100 - 29,370,000 1,758.68 54.28 86,900 243,800
GEX 40.3 40.95 40.5 41.45 39.9 +650 +1.61% 8,908,700 - 36,953,237 2,212.77 25.00 758,700 468,300
GHC 27.05 27.2 27.3 27.3 27.05 +150 +0.55% 5,100 - 1,296,420 77.63 8.08 0 0
GIL 13.55 13.55 13.7 13.7 13.4 0 0.00% 152,600 - 1,376,629 82.43 42.61 0 9,480
GMD 74 73.5 74.1 74.3 73.2 -500 -0.68% 890,600 - 31,347,391 1,877.09 19.15 213,410 477,400
GMH 7.6 7.63 7.24 7.63 7.24 +30 +0.39% 800 - 125,895 7.54 7.06 0 0
GSP 11.3 11.25 11.25 11.35 11 -50 -0.44% 122,200 - 759,567 45.48 8.64 0 0
GTA 9 9 9 9 9 0 0.00% 100 - 88,470 5.30 14.85 0 0
GVR 32.65 32.75 32.8 32.8 32.2 +100 +0.31% 1,974,400 - 131,000,000 7,844.31 26.20 15,200 471,300
HAG 16.35 16.4 16.3 16.4 16.1 +50 +0.31% 2,876,300 - 20,785,348 1,244.63 - 300 199,600
HAH 53.4 56 53.7 56 53.3 +2,600 +4.87% 1,484,200 - 10,407,062 623.18 8.20 12,600 104,930
HAP 7.11 7 7.01 7.03 6.99 -110 -1.55% 19,600 - 776,596 46.50 - 0 0
HAR 3.55 3.55 3.52 3.58 3.51 0 0.00% 120,800 - 339,679 20.34 19.83 0 0
HAS 7.5 0 0 0.00% - - 58,500 3.50 - 0 0
HAX 10.35 10.35 10.45 10.5 10.3 0 0.00% 332,500 - 1,112,001 66.59 356.90 0 111,800
HCD 8 7.98 8 8 7.86 -20 -0.25% 15,100 - 294,931 17.66 14.72 0 0
HCM 27.3 27.25 27.3 27.65 27.05 -50 -0.18% 10,048,900 - 29,428,819 1,762.20 18.56 874,800 110,440
HDB 26.7 26.55 26.6 26.7 26.25 -150 -0.56% 11,107,400 - 132,890,086 7,957.49 7.41 1,287,520 1,170,200
HDC 18.5 18.45 18.65 18.65 18.35 -50 -0.27% 1,892,900 - 3,685,472 220.69 5.18 58,300 141,500
HDG 27.95 27.7 27.85 28 27.55 -250 -0.89% 1,182,600 - 10,247,976 613.65 13.30 800 188,200
HHP 12.85 12.75 12.85 12.9 12.6 -100 -0.78% 1,102,500 - 1,103,568 66.08 25.55 0 137,500
HHS 13.25 13 13.15 13.4 12.9 -250 -1.89% 2,829,700 - 5,615,818 336.28 1.48 27,900 337,350
HHV 12.6 12.55 12.65 12.7 12.45 -50 -0.40% 4,050,800 - 6,866,937 411.19 10.10 37,060 180,000
HID 4.7 4.55 4.77 4.77 4.5 -150 -3.19% 336,100 - 349,241 20.91 64.08 6,800 19,600
HII 5.31 5.31 5.26 5.34 5.26 0 0.00% 15,000 - 391,151 23.42 7.71 0 2,200
HMC 11.75 11.7 11.7 11.7 11.7 -50 -0.43% 1,200 - 319,410 19.13 10.23 0 0
HNA 22 22 22 22 22 0 0.00% 2,000 - 5,175,109 309.89 10.87 0 0
HPA 37.5 37.5 37.55 37.55 37.2 0 0.00% 146,600 - 10,687,500 639.97 6.41 0 29,000
HPG 28.55 28.2 28.55 28.7 28.05 -350 -1.23% 27,745,600 - 216,448,137 12,960.97 14.29 1,363,620 3,541,330
HPX 4.9 4.92 4.9 4.95 4.87 +20 +0.41% 340,200 - 1,496,509 89.61 12.68 500 0
HQC 2.58 2.6 2.59 2.62 2.58 +20 +0.78% 1,992,000 - 1,499,158 89.77 21.31 104,500 13,500
HRC 42.65 41.9 42.65 42.7 40.35 -750 -1.76% 2,200 - 1,265,657 75.79 36.03 0 0
HSG 16.1 15.9 16.1 16.15 15.85 -200 -1.24% 2,808,700 - 9,873,619 591.23 13.98 57,060 69,700
HSL 5.08 5.08 5.09 5.1 5.04 0 0.00% 93,300 - 195,922 11.73 - 2,500 0
HT1 15.3 15.25 15.4 15.5 15.25 -50 -0.33% 321,600 - 5,819,246 348.46 21.27 8,900 6,200
HTG 41.6 41.9 41.6 42 41.6 +300 +0.72% 1,800 - 1,508,513 90.33 5.60 0 0
HTI 24.1 24.05 24.1 24.1 23.8 -50 -0.21% 36,300 - 600,028 35.93 3.61 0 0
HTL 23.1 0 0 0.00% - - 277,200 16.60 - 0 0
HTN 7.57 8.05 7.69 8.06 7.59 +480 +6.34% 659,600 - 717,387 42.96 40.45 14,700 4,900
HTV 13.45 0 0 0.00% - - 176,249 10.55 - 0 0
HU1 6.8 0 0 0.00% - - 68,000 4.07 - 0 0
HUB 13.85 13.85 13.9 13.95 13.85 0 0.00% 11,300 - 418,864 25.08 6.32 0 10,700
HVH 11.7 11.7 11.7 11.8 11.6 0 0.00% 107,900 - 742,825 44.48 12.15 0 0
HVN 22.5 22.8 22.3 23 22.3 +300 +1.33% 619,600 - 70,942,159 4,248.03 7.73 100 47,000
ICT 17.8 17.8 17.7 17.8 17.7 0 0.00% 4,000 - 572,893 34.30 18.02 0 0
IDI 6.66 6.6 6.69 6.69 6.59 -60 -0.90% 319,500 - 1,802,940 107.96 14.07 0 104,500
IJC 10.3 10.25 10.3 10.35 10.15 -50 -0.49% 1,833,800 - 6,453,202 386.42 7.78 0 257,470
ILB 21.6 21.6 21.7 21.7 21.6 0 0.00% 7,100 - 825,109 49.41 8.18 0 0
IMP 55.1 51.3 54.8 54.8 51.3 -3,800 -6.90% 59,200 - 7,900,660 473.09 25.96 500 14,100
ITC 11.85 11.75 11.75 11.9 11.7 -100 -0.84% 80,400 - 1,127,237 67.50 22.99 0 0
ITD 16.2 16.3 16.35 16.35 16.1 +100 +0.62% 2,900 - 426,617 25.55 8.85 0 0
JVC 4.3 4.25 4.3 4.3 4.25 -50 -1.16% 141,900 - 478,126 28.63 9.57 100 1,000
KBC 34.15 34.35 34.15 34.7 34.1 +200 +0.59% 2,431,800 - 32,349,276 1,937.08 14.02 1,043,700 297,600
KDC 47.5 47.5 47.9 47.9 45.3 0 0.00% 464,000 - 13,765,800 824.30 26.34 28,700 64,700
KDH 25.7 25.7 25.85 25.85 25.45 0 0.00% 3,029,200 - 28,840,923 1,727.00 29.54 409,100 1,303,900
KHG 5.46 5.43 5.45 5.5 5.41 -30 -0.55% 4,388,500 - 2,440,433 146.13 35.49 142,100 130,500
KHP 10.25 10.3 10.25 10.3 10.25 +50 +0.49% 11,500 - 621,880 37.24 10.97 0 0
KLB 14 14.1 14.1 14.1 14 +100 +0.71% 255,200 - 8,155,024 488.32 4.39 12,700 11,640
KMR 2.74 2.72 2.73 2.74 2.72 -20 -0.73% 33,500 - 154,708 9.26 30.91 0 0
KOS 38.6 37.05 38.6 38.6 36.6 -1,550 -4.02% 405,400 - 8,020,633 480.28 421.02 0 74,400
KSB 16 16.15 16 16.15 15.9 +150 +0.94% 614,000 - 1,848,266 110.67 13.74 2,000 21,300
L10 26.85 0 0 0.00% - - 262,862 15.74 - 0 0
LAF 17 17 17 17 17 0 0.00% 200 - 258,876 15.50 6.79 0 0
LBM 29.5 29.45 29.5 29.5 29.05 -50 -0.17% 3,700 - 1,178,000 70.54 8.29 600 100
LCG 9.99 9.98 10.05 10.05 9.96 -10 -0.10% 812,200 - 2,061,889 123.47 14.61 0 127,500
LDG 3.5 3.49 3.48 3.53 3.47 -10 -0.29% 500,800 - 892,099 53.42 9.64 1,100 14,100
LGC 60.7 0 0 0.00% - - 12,876,310 771.04 - 0 0
LGL 5.64 5.67 5.64 6 5.6 +30 +0.53% 43,800 - 291,989 17.48 14.28 0 0
LHG 28.4 28.4 28.7 28.7 28.4 0 0.00% 73,100 - 1,420,341 85.05 5.56 0 7,200
LIX 30.8 31.1 31.1 31.1 30.85 +300 +0.97% 26,900 - 2,015,280 120.68 11.24 200 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
LPB 47.05 47 47.35 47.35 46.15 -50 -0.11% 1,627,100 - 140,402,259 8,407.32 12.29 724,300 397,200
LSS 8.5 8.48 8.5 8.5 8.43 -20 -0.24% 46,200 - 727,089 43.54 6.26 0 0
MBB 26.3 26.2 26.35 26.4 26.1 -100 -0.38% 8,424,700 - 211,040,998 12,637.19 7.88 677,890 0
MCH 140.1 140.1 139.8 140.1 138.3 0 0.00% 331,100 - 181,353,981 10,859.52 25.21 40,300 70,200
MCM 27.8 27.75 27.5 27.75 27.2 -50 -0.18% 69,400 - 3,052,500 182.78 15.72 200 0
MCP 27.2 27 27.2 27.2 27 -200 -0.74% 400 - 536,440 32.12 57.94 0 0
MDG 39.5 38.55 36.75 38.55 36.75 -950 -2.41% 7,700 - 398,020 23.83 9.24 0 0
MHC 9.6 10.25 9.54 10.25 9.3 +650 +6.77% 46,800 - 445,631 26.68 2.72 0 2,300
MIG 17.7 17.4 17.7 17.8 17.3 -300 -1.69% 301,200 - 3,680,160 220.37 11.20 900 35,200
MSB 12.45 12.75 12.45 12.8 12.4 +300 +2.41% 14,152,400 - 39,780,000 2,382.04 7.07 179,500 6,196,680
MSH 38.1 37.55 38.1 38.45 37.2 -550 -1.44% 227,700 - 4,225,164 253.00 6.88 45,800 6,200
MSN 79 79 78.9 79.2 78.1 0 0.00% 4,824,100 - 120,118,862 7,192.75 29.15 1,224,700 391,910
MWG 85.6 86.4 85.4 86.4 84.8 +800 +0.93% 9,172,200 - 126,871,793 7,597.11 18.10 2,799,090 472,800
NAB 13.5 13.95 13.5 13.95 13.45 +450 +3.33% 3,303,100 - 23,933,826 1,433.16 5.72 363,200 97,600
NAF 50.6 51 50.6 51.3 50.1 +400 +0.79% 568,400 - 3,120,282 186.84 19.88 13,700 61,200
NBB 17.9 18.15 17.9 18.2 17.85 +250 +1.40% 11,900 - 1,817,900 108.86 203.93 300 0
NCT 94.7 93.4 94.7 94.7 93.4 -1,300 -1.37% 5,200 - 2,443,879 146.34 6.91 100 1,600
NHA 13.05 13.05 13.05 13.2 12.95 0 0.00% 169,400 - 845,496 50.63 7.71 5,200 2,870
NHH 10.25 10.25 10.35 10.35 10.15 0 0.00% 4,100 - 1,157,881 69.33 7.97 0 0
NHT 14.7 15.2 14.7 15.2 14.7 +500 +3.40% 12,000 - 364,856 21.85 7.56 0 0
NKG 14.5 14.5 14.65 14.65 14.45 0 0.00% 3,161,900 - 6,489,778 388.61 32.08 20,000 54,700
NLG 28.15 28.45 28.1 28.5 28.1 +300 +1.07% 993,600 - 13,801,021 826.41 20.87 122,700 36,900
NNC 48 47 48 48 46.8 -1,000 -2.08% 34,600 - 1,030,240 61.69 7.66 0 3,100
NO1 5.67 5.67 5.69 5.77 5.63 0 0.00% 6,800 - 136,080 8.15 17.83 0 0
NSC 75.7 76.5 76.9 76.9 76 +800 +1.06% 4,200 - 1,344,450 80.51 6.23 0 0
NT2 25.85 25.35 25.9 25.9 25.35 -500 -1.93% 1,189,900 - 7,297,657 436.99 6.62 34,700 634,700
NTC 141.7 142 142.5 142.8 141.5 +300 +0.21% 7,400 - 3,407,997 204.07 10.59 0 0
NTL 15.8 15.8 15.8 15.95 15.7 0 0.00% 338,600 - 1,927,282 115.41 118.80 0 70,500
NVL 17.7 18.75 17.7 18.75 17.7 +1,050 +5.93% 41,300,600 - 41,850,348 2,506.01 21.63 1,488,580 3,040,470
NVT 7.55 7.57 7.57 7.57 7.57 +20 +0.26% 100 - 685,085 41.02 39.02 0 100
OCB 11.45 11.45 11.45 11.55 11.35 0 0.00% 1,339,300 - 30,491,949 1,825.87 7.66 38,300 62,300
OGC 2.95 3.15 2.95 3.15 2.95 +200 +6.78% 1,203,400 - 945,000 56.59 14.06 4,600 12,900
OPC 22.55 22.4 22.5 22.5 22.4 -150 -0.67% 2,000 - 1,434,740 85.91 14.56 0 0
ORS 13.4 13.4 13.35 13.6 13.2 0 0.00% 1,477,500 - 8,360,674 500.64 38.07 300 148,000
PAC 23.1 23.15 22.9 23.4 22.9 +50 +0.22% 254,700 - 1,613,725 96.63 15.24 0 29,200
PAN 32.65 32.45 33.05 33.35 32.25 -200 -0.61% 1,365,900 - 6,778,635 405.91 10.58 56,400 273,900
PC1 26.25 25.9 26.3 26.55 25.8 -350 -1.33% 3,381,700 - 10,652,290 637.86 11.59 94,500 848,600
PDN 107.6 108.5 107.5 112 105 +900 +0.84% 10,200 - 6,028,891 361.01 14.76 0 0
PDR 16.15 16.15 16 16.15 15.8 0 0.00% 7,299,200 - 16,114,621 964.95 30.24 21,300 122,070
PDV 9.66 9.48 9.79 9.79 9.45 -180 -1.86% 44,900 - 751,905 45.02 7.55 3,300 0
PET 46.9 47 47 47.05 45.5 +100 +0.21% 657,400 - 5,015,940 300.36 20.40 0 0
PGC 13.9 13.85 13.85 13.9 13.85 -50 -0.36% 11,200 - 835,699 50.04 11.48 0 0
PGD 25.7 24.45 26.2 26.2 24.3 -1,250 -4.86% 13,500 - 2,420,484 144.94 15.48 0 0
PGI 19.6 19.8 19.4 19.8 18.25 +200 +1.02% 16,200 - 2,195,757 131.48 8.94 0 0
PGV 23.55 24.1 23.85 25 23.85 +550 +2.34% 26,600 - 27,075,580 1,621.29 7.28 0 300
PHC 5.05 5.04 5.03 5.15 4.96 -10 -0.20% 37,000 - 255,437 15.30 11.53 0 0
PHR 62 61.5 62.4 62.4 60.8 -500 -0.81% 143,700 - 8,333,201 498.99 18.96 700 36,500
PIT 8 7.7 7.5 7.7 7.5 -300 -3.75% 6,500 - 109,419 6.55 - 0 0
PJT 8.79 9 9 9 9 +210 +2.39% 600 - 223,945 13.41 12.03 0 0
PLP 4.89 5 4.58 5 4.55 +110 +2.25% 369,000 - 449,999 26.95 12.17 0 0
PLX 39.35 39 39.6 39.6 39 -350 -0.89% 1,910,900 - 49,553,097 2,967.25 26.49 6,000 744,130
PMG 6.9 7.15 6.9 7.2 6.9 +250 +3.62% 300 - 331,304 19.84 16.03 0 0
PNC 24.3 0 0 0.00% - - 262,424 15.71 - 0 0
PNJ 111.9 110 114 114 109 -1,900 -1.70% 2,344,800 - 37,526,402 2,247.09 14.38 257,330 44,200
POW 13.1 13 13.1 13.15 13 -100 -0.76% 6,087,200 - 39,881,994 2,388.14 14.93 207,900 344,440
PPC 10.1 10.05 10.15 10.15 10 -50 -0.50% 212,700 - 3,222,161 192.94 19.51 0 7,600
PTB 49.25 49.35 49.2 49.85 49 +100 +0.20% 59,600 - 3,964,092 237.37 6.64 14,600 5,400
PTC 7.76 7.55 7.8 7.8 7.55 -210 -2.71% 8,000 - 243,047 14.55 4.97 0 0
PTL 2.67 2.76 2.65 2.83 2.65 +90 +3.37% 29,000 - 276,000 16.53 - 0 0
PVD 32.5 31.9 32.6 32.75 31.85 -600 -1.85% 2,633,300 - 17,732,572 1,061.83 20.70 56,700 729,300
PVP 16.7 17.5 16.85 17.6 16.85 +800 +4.79% 1,359,800 - 1,814,793 108.67 9.89 96,000 35,400
PVT 22.1 22.25 22.4 22.7 22.25 +150 +0.68% 6,697,300 - 10,455,970 626.11 10.72 124,600 1,060,610
QCG 13.95 13.8 13.8 13.95 13.65 -150 -1.08% 646,000 - 3,796,782 227.35 22.15 10,500 6,900
QNP 33 32.85 33.5 33.5 32.2 -150 -0.45% 3,800 - 1,327,467 79.49 9.30 0 0
RAL 89.5 89.5 89.3 89.5 89 0 0.00% 7,800 - 2,107,494 126.20 5.84 0 0
REE 64.8 64.8 65.2 65.2 64.3 0 0.00% 775,500 - 35,099,447 2,101.76 13.88 73,200 0
RYG 10.55 10.5 10.4 10.55 10.1 -50 -0.47% 142,300 - 472,500 28.29 12.65 0 10,800
S4A 35.2 36 36.2 36.2 36 +800 +2.27% 1,600 - 1,519,200 90.97 10.43 0 0
SAB 45.15 45.05 45.2 45.3 44.8 -100 -0.22% 621,600 - 57,779,435 3,459.85 13.46 240,600 222,120
SAM 6.82 6.83 6.82 6.88 6.79 +10 +0.15% 61,500 - 2,595,133 155.40 27.21 0 500
SAV 14.55 15.55 14.3 15.55 14.15 +1,000 +6.87% 25,200 - 404,820 24.24 41.69 0 0
SBA 28.4 28.4 28.4 28.4 28.3 0 0.00% 4,700 - 1,717,867 102.87 10.13 0 0
SBG 11.85 11.8 11.85 11.9 11.7 -50 -0.42% 93,200 - 590,000 35.33 15.38 0 15,800
SBT 20.55 20.5 20.55 20.55 20.15 -50 -0.24% 515,400 - 17,972,840 1,076.22 24.64 0 245,400
SBV 6.88 6.93 6.93 6.93 6.93 +50 +0.73% 100 - 198,822 11.91 - 0 0
SC5 15 14.7 14.15 14.7 14.15 -300 -2.00% 200 - 220,257 13.19 5.36 0 0
SCR 6.13 6.13 6.15 6.16 6.08 0 0.00% 1,124,000 - 2,639,548 158.06 34.63 55,400 78,800
SCS 54 53.9 54.2 54.2 53.4 -100 -0.19% 142,700 - 5,501,949 329.46 7.58 11,900 79,800
SFC 18 0 0 0.00% - - 203,246 12.17 - 0 0
SFG 10.6 10.95 11.25 11.25 10.8 +350 +3.30% 7,400 - 524,476 31.41 16.37 0 0
SFI 29 0 0 0.00% - - 705,049 42.22 - 0 0
SGN 51.3 51.2 51 51.8 51 -100 -0.19% 23,400 - 1,715,128 102.70 9.70 8,500 0
SGR 15.3 15.3 15.3 15.35 15.1 0 0.00% 87,300 - 1,069,087 64.02 13.00 0 1,700
SGT 15.3 15.3 15.3 15.3 15.3 0 0.00% 1,600 - 2,264,449 135.60 6.80 0 0
SHA 3.99 3.97 3.9 3.97 3.9 -20 -0.50% 4,400 - 139,421 8.35 8.32 0 0
SHB 15.15 15.2 15.15 15.25 15.05 +50 +0.33% 47,506,900 - 69,824,298 4,181.10 5.84 84,900 786,960
SHI 14.2 14.2 14.15 14.2 14.1 0 0.00% 183,900 - 2,413,284 144.51 47.97 1,000 0
SHP 34.2 34.15 34.2 34.2 34.1 -50 -0.15% 3,900 - 3,456,197 206.96 12.05 0 0
SIP 60.1 59.4 60.2 60.5 58.7 -700 -1.16% 371,400 - 14,381,509 861.17 11.95 1,700 42,300
SJD 14 13.95 13.95 14 13.95 -50 -0.36% 10,600 - 962,531 57.64 5.99 0 0
SJS 54.9 58.7 55 58.7 55 +3,800 +6.92% 118,200 - 17,461,772 1,045.62 48.11 0 5,900
SKG 9.42 9.4 9.42 9.45 9.3 -20 -0.21% 100,700 - 625,078 37.43 13.04 16,000 1,200
SMA 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - 193,352 11.58 14.75 0 0
SMB 40.3 40.3 40.3 40.5 40.15 0 0.00% 9,900 - 1,202,820 72.03 7.86 1,100 0
SMC 13.4 13.15 13.4 13.5 13.15 -250 -1.87% 229,200 - 967,930 57.96 5.37 0 5,400
SPM 9.04 8.42 9 9.04 8.42 -620 -6.86% 400 - 115,943 6.94 - 0 0
SRC 53.7 0 0 0.00% - - 1,507,003 90.24 - 0 0
SRF 7.11 6.99 7.11 7.41 6.85 -120 -1.69% 57,400 - 236,170 14.14 11.83 0 0
SSB 16.8 16.8 16.8 16.85 16.6 0 0.00% 2,355,800 - 47,796,000 2,862.04 8.94 21,500 174,300
SSC 29 0 0 0.00% - - 384,882 23.05 - 0 0
SSI 28.3 28.15 28.4 28.45 28.1 -150 -0.53% 14,751,100 - 70,124,402 4,199.07 13.71 154,820 2,288,510
ST8 3.34 3.34 3.37 3.37 3.32 0 0.00% 46,000 - 85,908 5.14 - 0 0
STB 67.7 66.5 68.4 69.2 66.5 -1,200 -1.77% 8,519,100 - 125,366,845 7,507.00 21.11 1,507,100 1,240,460
STG 36.15 33.75 33.75 33.75 33.75 -2,400 -6.64% 100 - 3,316,051 198.57 11.30 0 0
STK 14.35 14.2 14.45 14.45 14.2 -150 -1.05% 3,500 - 1,989,748 119.15 39.78 0 500
SVC 17.85 17.8 17.8 17.8 17.8 -50 -0.28% 1,000 - 1,660,167 99.41 3.71 0 0
SVD 3.31 3.32 3.24 3.33 3.24 +10 +0.30% 9,400 - 91,652 5.49 72.17 0 0
SVT 11.3 0 0 0.00% - - 195,614 11.71 - 0 0
SZC 28.35 28.3 28.55 28.55 28.2 -50 -0.18% 227,400 - 5,093,600 305.01 16.04 0 3,400
SZL 51.3 50.9 51.1 51.5 50.6 -400 -0.78% 10,400 - 1,396,820 83.64 12.37 0 0
TAL 44.3 44.1 43.85 44.5 43.85 -200 -0.45% 181,200 - 15,876,000 950.66 22.74 28,800 13,100
TBC 34 34 34 34 34 0 0.00% 1,300 - 2,159,000 129.28 11.23 0 0
TCB 32.7 33 33.1 33.5 32.9 +300 +0.92% 15,089,100 - 233,845,934 14,002.75 9.24 20,000 100
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TCH 16.7 16.9 16.6 17 16.6 +200 +1.20% 5,088,100 - 15,414,646 923.03 13.20 269,300 67,700
TCI 10.7 10.8 10.7 10.8 10.6 +100 +0.93% 222,100 - 1,248,706 74.77 106.93 0 0
TCL 33.9 33.95 34.1 34.1 33.7 +50 +0.15% 16,000 - 1,023,879 61.31 7.78 0 500
TCM 23.7 23.4 23.7 23.8 23.4 -300 -1.27% 418,800 - 2,621,707 156.99 10.83 0 10,100
TCO 14.2 14.2 14.2 14.45 14.15 0 0.00% 691,500 - 444,753 26.63 11.91 8,700 0
TCR 2.59 2.59 2.59 2.59 2.59 0 0.00% 500 - 26,847 1.61 58.86 0 0
TCT 19.35 19.3 19.35 19.4 19.1 -50 -0.26% 4,700 - 246,808 14.78 9.68 0 0
TCX 51 50.8 51 51.4 50.3 -200 -0.39% 866,200 - 117,428,442 7,031.64 18.72 321,200 236,400
TDC 11 11 10.9 11 10.85 0 0.00% 270,900 - 1,399,508 83.80 5.20 0 200
TDG 2.71 2.69 2.7 2.7 2.62 -20 -0.74% 99,900 - 65,128 3.90 11.40 0 0
TDH 3.73 3.99 3.99 3.99 3.99 +260 +6.97% 335,600 - 449,485 26.92 4.14 0 0
TDM 57.4 57.2 57.4 57.4 57.2 -200 -0.35% 200 - 6,354,920 380.53 32.72 0 100
TDP 29.5 29.5 29.2 29.5 29 0 0.00% 277,400 - 2,764,137 165.52 26.94 0 0
TDW 50.9 0 0 0.00% - - 432,650 25.91 - 0 0
TEG 5.91 5.9 5.9 5.9 5.9 -10 -0.17% 2,400 - 712,759 42.68 31.89 0 0
THG 45 44.9 45 45 44.65 -100 -0.22% 14,900 - 1,397,733 83.70 9.48 0 0
TIP 18.25 18.35 18.25 18.5 18.25 +100 +0.55% 28,900 - 1,192,894 71.43 5.52 0 600
TIX 42 0 0 0.00% - - 1,260,000 75.45 - 0 0
TLD 8.33 8.38 8.33 8.38 8.3 +50 +0.60% 336,800 - 651,473 39.01 9.84 2,500 8,400
TLG 51 50.2 50.9 51.8 49.9 -800 -1.57% 506,300 - 4,845,723 290.16 12.57 84,000 25,820
TLH 4.7 4.69 4.71 4.72 4.61 -10 -0.21% 134,600 - 526,781 31.54 104.22 1,600 0
TMP 51.5 51.5 52 52 51.5 0 0.00% 1,400 - 3,605,000 215.87 11.36 0 900
TMS 40.6 0 0 0.00% - - 7,012,536 419.91 - 0 0
TMT 14.2 14 13.9 14.2 13.85 -200 -1.41% 36,400 - 516,292 30.92 8.22 2,000 0
TN1 15.8 15.85 15.85 15.85 15.85 +50 +0.32% 100 - 952,513 57.04 3.57 0 0
TNC 32.5 0 0 0.00% - - 625,625 37.46 - 0 0
TNH 10.35 10.25 10.25 10.3 10.05 -100 -0.97% 194,300 - 1,698,957 101.73 - 700 33,460
TNI 5.16 5.25 5.2 5.25 5.16 +90 +1.74% 43,600 - 275,625 16.50 6.30 0 0
TNT 10.8 10.75 10.8 10.9 10.1 -50 -0.46% 74,900 - 548,250 32.83 40.11 0 0
TPB 16.25 16.3 16.35 16.35 16.15 +50 +0.31% 5,312,400 - 45,216,964 2,707.60 6.11 372,100 1,790,360
TPC 11.05 0 0 0.00% - - 185,827 11.13 - 0 0
TRA 76.7 77.2 76.1 77.5 76 +500 +0.65% 9,900 - 3,199,982 191.62 14.76 0 300
TRC 72.8 73 72.8 73.3 72.1 +200 +0.27% 29,400 - 2,190,000 131.14 8.57 0 23,000
TSA 15.5 15.3 15.5 15.6 15.1 -200 -1.29% 125,100 - 618,502 37.04 21.73 0 0
TSC 2.36 2.36 2.35 2.38 2.35 0 0.00% 89,700 - 464,587 27.82 - 0 0
TTA 11.3 11.25 11.25 11.4 11.25 -50 -0.44% 215,300 - 2,008,790 120.29 10.77 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
TTF 2.63 2.64 2.64 2.66 2.63 +10 +0.38% 340,500 - 1,038,926 62.21 97.78 0 24,200
TV2 35.9 35.75 36 36.1 35.55 -150 -0.42% 215,700 - 2,414,060 144.55 25.52 0 33,400
TVB 7.75 7.65 7.54 7.65 7.48 -100 -1.29% 15,400 - 834,780 49.99 40.05 0 300
TVS 13.75 13.6 13.85 13.85 13.45 -150 -1.09% 44,200 - 3,052,383 182.78 9.07 200 100
TVT 16 15.8 16 16 15.8 -200 -1.25% 1,700 - 331,800 19.87 8.50 0 0
TYA 19 19.85 19 19.9 18.9 +850 +4.47% 124,100 - 121,589 7.28 5.30 0 1,400
UIC 66.7 66.5 66 69 66 -200 -0.30% 10,400 - 551,950 33.05 5.44 0 0
VAB 10.3 10.25 10.4 10.4 10.25 -50 -0.49% 483,300 - 8,367,697 501.06 4.87 3,700 75,000
VAF 20.8 0 0 0.00% - - 783,439 46.91 - 0 0
VCA 7 7 7.1 7.1 7 0 0.00% 500 - 106,311 6.37 - 0 0
VCB 59.6 59.4 59.6 59.8 59.2 -200 -0.34% 3,011,000 - 496,327,101 29,720.19 15.41 110,300 583,360
VCF 305.1 314.8 304 314.8 300 +9,700 +3.18% 600 - 8,367,112 501.02 16.16 0 400
VCG 22 21.65 21.9 22.1 21.65 -350 -1.59% 6,173,400 - 13,996,039 838.09 3.82 48,600 808,700
VCI 26.8 26.55 26.9 26.9 26.5 -250 -0.93% 6,501,200 - 22,570,155 1,351.51 14.32 490,400 155,300
VCK 34 33.65 34 34.2 33.65 -350 -1.03% 2,181,000 - 51,209,435 3,066.43 12.27 1,200 258,020
VDP 53 53 53 53 53 0 0.00% 4,500 - 1,170,420 70.09 18.35 0 0
VDS 14.65 14.5 14.65 14.7 14.45 -150 -1.02% 547,100 - 3,944,000 236.17 13.76 14,400 75,100
VFG 49.55 49.55 49.55 49.55 49.55 0 0.00% 300 - 2,066,860 123.76 6.44 0 0
VGC 44.3 44.35 44.4 44.9 44.05 +50 +0.11% 426,300 - 19,884,323 1,190.68 14.17 11,800 39,300
VHC 62.3 62.2 62.2 62.7 62.1 -100 -0.16% 822,900 - 13,960,986 835.99 9.84 0 233,100
VHM 145.8 150.3 143.6 154.8 141.3 +4,500 +3.09% 8,653,100 - 617,344,024 36,966.71 14.74 1,652,880 2,266,790
VIB 17.2 17.3 17.25 17.35 17.15 +100 +0.58% 4,426,300 - 58,889,299 3,526.31 8.08 32,100 114,300
VIC 193.7 207.2 193.6 207.2 191.2 +13,500 +6.97% 4,713,700 - 1,602,379,521 95,950.87 144.69 1,550,810 728,640
VID 4.94 0 0 0.00% - - 201,730 12.08 - 0 0
VIP 11.9 11.75 11.9 11.9 11.6 -150 -1.26% 167,900 - 804,534 48.18 12.23 0 5,600
VIX 17.05 17.05 17.15 17.3 17.05 0 0.00% 21,439,300 - 26,110,879 1,563.53 4.83 511,560 247,050
VJC 175.7 175.7 175.8 176.4 173 0 0.00% 1,254,700 - 103,946,111 6,224.32 47.13 154,500 43,900
VMD 15 14.95 14.95 14.95 14.95 -50 -0.33% 300 - 230,832 13.82 5.45 0 0
VND 16.65 16.55 16.65 16.75 16.5 -100 -0.60% 5,953,000 - 25,194,063 1,508.63 12.46 16,300 736,250
VNE 3.28 3.34 3.43 3.43 3.3 +60 +1.83% 237,400 - 274,324 16.43 - 7,800 3,750
VNG 7 6.99 6.72 6.99 6.72 -10 -0.14% 300 - 679,963 40.72 104.33 0 0
VNL 19.3 19.2 19.6 19.7 19.2 -100 -0.52% 6,900 - 271,497 16.26 5.08 2,000 100
VNM 61.6 61.8 61.6 62.3 61.5 +200 +0.32% 3,939,900 - 129,159,247 7,734.09 15.34 1,008,700 801,970
VNS 8 8 8 8.03 7.98 0 0.00% 4,200 - 542,874 32.51 14.16 0 0
VOS 12.8 12.65 12.8 12.9 12.65 -150 -1.17% 663,000 - 1,771,000 106.05 5.81 0 173,700
VPB 27.55 27.55 27.6 27.85 27.4 0 0.00% 13,650,100 - 218,579,595 13,088.60 9.11 1,719,220 970,650
VPD 24.3 24.9 24.3 24.9 24.3 +600 +2.47% 13,400 - 2,654,082 158.93 10.11 0 0
VPG 3.87 3.8 4.14 4.14 3.73 -70 -1.81% 1,220,000 - 335,980 20.12 - 1,300 23,500
VPH 3.54 3.78 3.59 3.78 3.59 +240 +6.78% 331,600 - 360,452 21.58 - 2,100 0
VPI 60.9 59 60.9 61.3 58.8 -1,900 -3.12% 6,072,700 - 18,882,925 1,130.71 48.32 1,800 381,000
VPL 83.7 83.9 83.8 85 80.8 +200 +0.24% 855,700 - 150,457,902 9,009.46 135.76 161,610 195,400
VPS 8.76 8.75 8.76 8.76 8.75 -10 -0.11% 6,700 - 214,032 12.82 9.14 0 1,700
VPX 28.15 27.95 28.15 28.9 27.9 -200 -0.71% 1,032,000 - 52,406,250 3,138.10 12.14 1,100 340,500
VRC 12.65 12.5 12.5 13 12.15 -150 -1.19% 11,000 - 625,000 37.43 1,041.67 0 0
VRE 29.3 29.95 29.35 30.5 28.7 +650 +2.22% 9,081,900 - 68,055,936 4,075.21 10.56 1,342,620 987,190
VSC 23.45 23.05 23.6 23.6 23 -400 -1.71% 4,983,600 - 8,629,237 516.72 25.11 0 35,710
VSH 43.3 43.25 43.3 43.3 43 -50 -0.12% 6,000 - 10,217,434 611.82 11.85 0 0
VSI 27.5 27 27 27 27 -500 -1.82% 2,700 - 356,400 21.34 10.96 0 0
VTB 14.1 14.05 14.1 14.1 13.55 -50 -0.35% 2,100 - 151,804 9.09 9.74 0 0
VTO 12 11.95 12 12 11.85 -50 -0.42% 190,700 - 954,407 57.15 10.45 0 0
VTP 69.7 67.7 68.5 69.7 66.9 -2,000 -2.87% 842,900 - 8,244,712 493.70 23.65 13,000 181,300
VVS 143 133 145.6 149.7 133 -10,000 -6.99% 388,600 - 2,862,825 171.43 8.91 4,500 33,000
YBM 10.1 10.3 10.1 10.3 10.1 +200 +1.98% 1,600 - 331,398 19.84 6.44 0 0
YEG 10.15 10.2 10.15 10.4 10.15 +50 +0.49% 1,320,600 - 1,956,381 117.15 24.17 1,000 222,200
合計 8,685,380,174 520,082.65 43,102,040 59,751,440

※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