会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/11/20 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 1,655.99
+6.99/+0.42%
売買高（相対取引を含む） 681,094,934 株
（前日比 -19.89%）
値上がり銘柄数 128
値下がり銘柄数 182
変わらず銘柄数 108
総銘柄数 418
売買代金（相対取引を含む） 19,675,245 百万VND
（前日比 -19.07%）
VN30 1,897.46 +11.26 +0.6%
VNMID 2,296.26 -9.69 -0.42%
VNSML 1,528.70 -0.74 -0.05%
VN100 1,804.39 +7.69 +0.43%
VNALL 1,789.05 +7.23 +0.41%
VNX Allshare 2,834.73 +9.62 +0.34%
前日終値 1649.00 (11/19) 
始値 1652.05
高値 1660.55
安値 1647.79
年初来高値 1766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 61,045,140 56,194,010 4,851,130
-1.08 -0.62 -0.21 -0.17 +0.15 +1.26
+0.05 +0.47 +0.02 +0.71 +0.09 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/11/20 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 8.19 8.68 8.2 8.76 8.2 +490 +5.98% 11,712,900 - 3,417,687 203.43 9.00 221,850 183,800
AAM 6.9 6.9 6.81 6.9 6.8 0 0.00% 3,800 - 72,113 4.29 - 0 0
AAT 3.45 3.59 3.45 3.59 3.4 +140 +4.06% 53,000 - 254,241 15.13 - 0 0
ABR 13.3 0 0 0.00% - - 266,000 15.83 - 0 0
ABS 3.35 3.29 3.32 3.45 3.2 -60 -1.79% 144,700 - 263,200 15.67 109.67 0 0
ABT 72 72.2 72 72.3 71.6 +200 +0.28% 4,900 - 850,318 50.61 9.47 0 300
ACB 24.9 24.8 25 25 24.8 -100 -0.40% 6,153,200 - 127,389,084 7,582.68 6.76 915,400 1,395,500
ACC 13.3 13.3 13.4 13.4 13.05 0 0.00% 4,400 - 1,396,500 83.12 26.71 0 0
ACG 35.75 35.55 35.5 35.55 35.5 -200 -0.56% 700 - 5,360,511 319.08 12.76 0 0
ACL 13.3 13.35 12.95 13.7 12.95 +50 +0.38% 3,800 - 669,623 39.86 62.09 0 0
ADG 9.18 9.29 9.1 9.29 8.95 +110 +1.20% 2,800 - 198,625 11.82 11.17 0 0
ADP 23.65 23.55 23.65 23.8 23.55 -100 -0.42% 7,300 - 542,588 32.30 6.36 1,500 0
ADS 8.28 8.28 8.3 8.3 8.2 0 0.00% 44,100 - 632,548 37.65 12.41 2,000 0
AGG 16.1 16 16.2 16.2 15.9 -100 -0.62% 225,200 - 2,600,449 154.79 8.74 12,700 4,200
AGR 15.65 15.65 15.65 15.8 15.55 0 0.00% 243,200 - 3,573,079 212.68 24.96 400 900
ANV 30.6 30.2 30.6 30.6 29.15 -400 -1.31% 2,290,000 - 8,040,924 478.63 168.72 135,700 227,300
APG 10.95 10.95 10.85 10.95 10.85 0 0.00% 342,900 - 2,448,660 145.75 - 3,500 21,900
APH 6.37 6.74 6.49 6.81 6.41 +370 +5.81% 1,145,900 - 1,643,780 97.84 13.81 36,900 5,900
ASG 16.35 16.5 16.3 16.5 16.3 +150 +0.92% 4,400 - 1,497,947 89.16 51.72 0 0
ASM 7.09 7.15 7.1 7.21 7.08 +60 +0.85% 767,300 - 2,646,774 157.55 13.83 0 37,300
ASP 4.8 4.8 4.8 4.8 4.7 0 0.00% 32,900 - 179,230 10.67 25.13 0 0
AST 73.4 73.4 73.4 73.4 73.4 0 0.00% 400 - 3,303,000 196.61 23.09 0 100
BAF 32.05 32 32.05 32.15 31.8 -50 -0.16% 887,200 - 9,728,693 579.09 20.57 2,000 84,800
BBC 74.5 0 0 0.00% - - 1,397,075 83.16 - 0 0
BCE 10.6 11.05 10.6 11.25 10.6 +450 +4.25% 66,100 - 386,750 23.02 5.19 0 1,600
BCG 2.53 0 0 0.00% - - 2,226,933 132.56 - 0 0
BCM 66.1 66.1 66.2 66.8 65.6 0 0.00% 298,400 - 68,413,500 4,072.23 32.89 60,100 58,900
BFC 45.15 44.65 45.15 45.55 42 -500 -1.11% 327,200 - 2,552,551 151.94 7.94 8,400 11,300
BHN 31.6 31.3 32.45 32.45 31.15 -300 -0.95% 2,300 - 7,255,340 431.87 19.57 200 0
BIC 23.8 23.85 23.8 23.95 23.65 +50 +0.21% 57,100 - 2,797,054 166.49 5.61 9,700 13,800
BID 38.1 37.95 38.2 38.2 37.9 -150 -0.39% 1,467,900 - 266,460,685 15,860.76 11.84 52,660 254,910
BKG 2.93 2.9 2.93 2.96 2.88 -30 -1.02% 107,500 - 207,666 12.36 13.94 0 0
BMC 16.35 16.35 16.3 16.35 16.2 0 0.00% 16,800 - 202,620 12.06 8.81 100 100
BMI 19.35 19.1 19.4 19.4 19.05 -250 -1.29% 223,300 - 2,533,478 150.80 12.21 3,000 44,160
BMP 163.1 157 163 163 153.8 -6,100 -3.74% 343,600 - 12,852,167 765.01 12.97 70,560 182,300
BRC 12.9 12.9 12.9 12.9 12.9 0 0.00% 200 - 159,637 9.50 7.34 0 0
BSI 41.45 41 42 42 40.6 -450 -1.09% 596,200 - 10,060,004 598.81 22.14 5,400 42,400
BSR 16.2 16.05 16.3 16.3 15.9 -150 -0.93% 2,149,100 - 49,763,019 2,962.08 79.06 1,000 187,300
BTP 10 10.1 10.05 10.15 10.05 +100 +1.00% 331,900 - 610,905 36.36 14.27 200 312,900
BTT 37.5 0 0 0.00% - - 506,250 30.13 - 0 0
BVH 54.2 55.3 54.2 55.7 54.2 +1,100 +2.03% 748,300 - 41,050,449 2,443.48 19.45 308,700 170,960
BWE 48.35 48.25 48.35 49 48.1 -100 -0.21% 61,600 - 10,611,557 631.64 20.01 500 2,400
C32 24.9 24.55 24.55 25 24.3 -350 -1.41% 46,700 - 368,966 21.96 45.38 0 0
C47 10 10 10.05 10.05 9.94 0 0.00% 21,800 - 363,423 21.63 92.59 0 0
CCC 16.2 15.7 16.2 16.2 15.1 -500 -3.09% 167,000 - 631,925 37.61 14.95 0 0
CCI 27.3 0 0 0.00% - - 478,872 28.50 - 0 0
CCL 6.45 6.45 6.4 6.45 6.38 0 0.00% 28,000 - 384,300 22.88 10.08 0 600
CDC 28 27.2 28 28.8 27.1 -800 -2.86% 393,700 - 1,196,186 71.20 24.86 16,000 51,400
CHP 31.8 31.9 32 32 31.9 +100 +0.31% 130,900 - 4,686,514 278.96 14.93 0 102,000
CIG 9.15 9.05 9 9.15 9 -100 -1.09% 14,600 - 461,912 27.49 5.24 0 0
CII 26.15 25.75 26.45 26.8 25.1 -400 -1.53% 21,825,900 - 16,092,180 957.87 35.62 1,751,800 1,512,330
CKG 11.85 11.7 11.8 11.85 11.65 -150 -1.27% 33,100 - 1,337,438 79.61 9.08 0 2,000
CLC 52.3 55 52.8 55.9 52.8 +2,700 +5.16% 4,900 - 1,441,417 85.80 10.66 200 300
CLL 30.9 30.8 30.8 31 30.8 -100 -0.32% 34,800 - 1,047,200 62.33 11.31 0 0
CLW 43 0 0 0.00% - - 559,000 33.27 - 0 0
CMG 38.45 38.25 38.55 38.55 38.15 -200 -0.52% 202,100 - 8,099,250 482.10 26.79 3,100 16,600
CMV 8.15 8.15 8.15 8.15 8.15 0 0.00% 3,000 - 147,970 8.81 14.35 0 0
CMX 6.68 6.65 6.73 6.74 6.61 -30 -0.45% 85,600 - 677,628 40.34 12.11 10,000 3,600
CNG 25.25 25.4 25 25.9 25 +150 +0.59% 9,400 - 891,522 53.07 11.53 600 820
COM 31 29.1 29.1 29.1 29.1 -1,900 -6.13% 100 - 410,910 24.46 22.11 0 0
CRC 9 9.23 9.03 9.4 8.82 +230 +2.56% 1,376,600 - 631,331 37.58 7.25 93,900 30,600
CRE 9.14 9.35 9.2 9.4 9.05 +210 +2.30% 482,600 - 4,335,393 258.06 105.06 8,600 59,700
CRV 31.75 31 31.7 31.7 29.6 -750 -2.36% 8,200 - 20,844,916 1,240.77 45.12 0 0
CSM 13.95 13.75 13.85 14 13.6 -200 -1.43% 568,300 - 1,424,847 84.81 31.76 0 82,300
CSV 32 31.8 32 32.25 31.4 -200 -0.63% 356,100 - 3,513,897 209.16 16.14 7,700 18,100
CTD 86.7 85.9 87 87 85.6 -800 -0.92% 514,100 - 8,712,838 518.62 25.87 11,560 3,800
CTF 19.9 19.75 20 20.05 19.6 -150 -0.75% 340,500 - 1,889,164 112.45 38.05 0 4,030
CTG 49.35 49.1 49.3 49.3 48.65 -250 -0.51% 4,543,200 - 263,666,595 15,694.44 10.40 1,107,200 519,370
CTI 23.75 23.7 23.5 23.7 23.45 -50 -0.21% 154,800 - 1,493,100 88.87 13.11 6,300 1,700
CTR 92.5 91.5 92.5 92.5 90.2 -1,000 -1.08% 394,900 - 10,466,308 622.99 19.45 20,800 30,500
CTS 35.65 35.3 35.65 35.8 35.15 -350 -0.98% 455,400 - 7,508,078 446.91 22.72 15,200 38,800
CVT 26.75 26.75 26.75 26.75 26.7 0 0.00% 11,500 - 981,481 58.42 16.41 0 0
D2D 36.1 36 36.1 36.1 35.75 -100 -0.28% 17,500 - 1,089,351 64.84 14.84 3,700 1,000
DAH 3.8 3.8 3.82 3.82 3.75 0 0.00% 35,700 - 319,960 19.05 46.91 0 0
DAT 9.1 8.9 9.1 9.1 8.9 -200 -2.20% 200 - 616,132 36.67 9.91 0 0
DBC 27.2 26.9 27.2 27.3 26.7 -300 -1.10% 2,818,200 - 10,352,913 616.24 10.24 12,300 374,600
DBD 51.7 51.9 51.5 51.9 51.2 +200 +0.39% 3,100 - 4,903,993 291.90 20.51 0 700
DBT 11.15 11.4 11.45 11.45 11.1 +250 +2.24% 300 - 234,049 13.93 14.77 0 0
DC4 11.85 11.85 11.85 11.95 11.65 0 0.00% 451,800 - 1,026,493 61.10 5.67 65,300 19,900
DCL 33.85 33.85 33.8 33.9 33.25 0 0.00% 526,600 - 2,472,439 147.17 46.18 0 0
DCM 35.35 34.8 35.3 35.35 34.45 -550 -1.56% 1,771,000 - 18,423,120 1,096.61 14.54 80,100 698,700
DGC 96.6 97.2 97.3 97.5 96 +600 +0.62% 1,562,100 - 36,914,462 2,197.29 13.15 229,300 154,700
DGW 43.5 44.4 43.95 44.6 43.05 +900 +2.07% 3,150,900 - 9,819,890 584.52 22.17 1,269,700 310,410
DHA 57 58.8 57 59.5 56.5 +1,800 +3.16% 236,700 - 865,599 51.52 16.74 58,600 15,700
DHC 33.9 34.05 34 34.7 33.9 +150 +0.44% 579,000 - 2,740,788 163.14 11.55 38,900 257,600
DHG 102.7 102.6 102.7 103.4 102.4 -100 -0.10% 10,500 - 13,414,547 798.48 17.80 0 300
DHM 6.29 6.29 6.15 6.29 6.15 0 0.00% 3,100 - 217,230 12.93 71.48 0 0
DIG 21.1 21.1 21.25 21.25 20.5 0 0.00% 8,136,400 - 13,639,698 811.89 112.23 286,200 369,800
DLG 2.77 2.85 2.89 2.96 2.85 +80 +2.89% 6,644,300 - 853,033 50.78 4.10 212,300 257,700
DMC 59.1 59.1 59.1 59.1 59.1 0 0.00% 700 - 2,052,393 122.17 11.91 0 0
DPG 44.8 44.2 44.8 45 44.05 -600 -1.34% 483,500 - 4,455,317 265.20 12.44 75,200 13,700
DPM 24.45 24.25 24.7 24.7 24.1 -200 -0.82% 2,784,500 - 16,488,182 981.44 22.50 1,000 527,800
DPR 38.55 38.2 38.55 39 37.9 -350 -0.91% 340,000 - 3,319,043 197.56 12.73 32,500 23,900
DQC 10.65 10.9 10.9 10.9 10.9 +250 +2.35% 500 - 300,383 17.88 - 0 400
DRC 15.6 15.55 15.6 15.65 15.5 -50 -0.32% 105,500 - 2,401,375 142.94 7.97 0 0
DRH 2.35 2.35 2.36 2.4 2.35 0 0.00% 205,300 - 290,713 17.30 - 0 24,000
DRL 50.6 50.1 50.6 50.6 50.1 -500 -0.99% 1,100 - 475,950 28.33 11.42 0 0
DSC 15.4 15.55 15.65 15.7 15.35 +150 +0.97% 18,200 - 3,185,245 189.60 18.02 0 2,400
DSE 25.85 25.6 25.85 26.1 25.3 -250 -0.97% 245,900 - 8,770,560 522.06 46.04 20,100 29,900
DSN 43.55 43.4 43.2 43.4 43.2 -150 -0.34% 9,800 - 524,403 31.21 6.66 0 3,000
DTA 4.7 4.42 4.42 4.42 4.42 -280 -5.96% 3,000 - 79,824 4.75 53.25 0 0
DTL 14.15 0 0 0.00% - - 857,928 51.07 - 0 0
DTT 15.2 0 0 0.00% - - 123,908 7.38 - 0 0
DVP 69 68.8 68.8 68.9 68.7 -200 -0.29% 6,500 - 2,752,000 163.81 8.18 0 0
DXG 19.05 19.35 19.1 19.35 18.6 +300 +1.57% 13,245,400 - 19,715,409 1,173.54 54.97 2,890,500 1,803,110
DXS 10.2 10.25 10.2 10.25 9.95 +50 +0.49% 1,788,000 - 5,935,807 353.32 43.43 46,900 507,000
DXV 3.75 3.73 3.72 3.74 3.72 -20 -0.53% 3,000 - 36,927 2.20 - 0 0
EIB 22.5 22.45 22.45 22.5 22.05 -50 -0.22% 4,000,000 - 41,818,078 2,489.17 12.57 208,400 239,420
ELC 20.5 20.55 20.55 20.6 20.4 +50 +0.24% 219,900 - 2,053,920 122.26 17.87 40,000 5,820
EVE 11.15 11.45 11.2 11.45 11.2 +300 +2.69% 88,900 - 480,668 28.61 - 0 16,100
EVF 12.3 12.25 12.3 12.35 12.15 -50 -0.41% 1,490,000 - 9,316,931 554.58 17.40 0 296,900
EVG 8.08 8 8.08 8.14 8 -80 -0.99% 444,300 - 1,721,999 102.50 54.79 33,000 22,300
FCM 3.68 3.66 3.68 3.68 3.6 -20 -0.54% 35,800 - 169,189 10.07 118.06 4,000 0
FCN 15.55 15.3 15.55 15.55 15.3 -250 -1.61% 519,700 - 2,408,817 143.38 259.32 13,000 23,800
FDC 15.8 15.9 16.9 16.9 15.9 +100 +0.63% 300 - 614,217 36.56 121.37 0 0
FIR 7.17 7.15 7.17 7.17 7.06 -20 -0.28% 160,300 - 505,288 30.08 715.00 500 8,200
FIT 4.68 4.67 4.68 4.74 4.6 -10 -0.21% 504,200 - 1,587,487 94.49 13.30 0 0
FMC 36.4 36.2 36.4 36.4 36.05 -200 -0.55% 44,200 - 2,367,078 140.90 7.74 600 1,700
FPT 98 99 98.6 99.7 98.1 +1,000 +1.02% 4,593,100 - 168,647,205 10,038.52 20.02 1,780,890 1,008,940
FRT 147 142.2 146.3 147 141.8 -4,800 -3.27% 552,800 - 24,216,914 1,441.48 62.01 15,100 330,500
FTS 33.9 33.65 33.8 34.25 33.55 -250 -0.74% 564,400 - 11,323,548 674.02 18.00 1,000 49,750
FUCTVGF3 14.3 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.8 0 0 0.00% - - - - - 0 0
FUCVREIT 7.98 8.03 8.03 8.03 8.03 +50 +0.63% 100 - - - - 0 0
FUEABVND 11.7 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.89 14.89 14.89 14.89 14.55 0 0.00% 2,500 - - - - 0 0
FUEFCV50 15.2 14.81 15.34 15.58 14.8 -390 -2.57% 3,000 - - - - 0 0
FUEIP100 12.87 12.9 13.07 13.07 12.9 +30 +0.23% 600 - - - - 0 100
FUEKIV30 12.75 12.8 12.01 12.8 12.01 +50 +0.39% 12,800 - - - - 1,800 0
FUEKIVFS 17.49 0 0 0.00% - - - - - 0 0
FUEKIVND 14.24 0 0 0.00% - - - - - 0 0
FUEMAV30 22.78 23.12 22.76 23.12 22.76 +340 +1.49% 700 - - - - 600 0
FUEMAVND 15.86 15.86 15.86 15.86 15.86 0 0.00% 1,700 - - - - 0 0
FUESSV30 23.7 23.7 23.7 23.7 23.5 0 0.00% 900 - - - - 200 500
FUESSV50 28.25 28.3 27.88 28.45 27.88 +50 +0.18% 6,600 - - - - 100 0
FUESSVFL 29.85 29.96 29.85 30 29.75 +110 +0.37% 18,900 - - - - 800 0
FUETCC50 13.9 13.87 13.89 13.96 13.85 -30 -0.22% 83,200 - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 38.3 37.8 38 38.14 37.5 -500 -1.31% 82,500 - - - - 2,790 10,000
FUEVN100 25.7 25.85 26 26 25.3 +150 +0.58% 20,400 - - - - 0 0
GAS 62.2 62.1 62.2 62.3 61.7 -100 -0.16% 392,000 - 145,479,988 8,659.52 14.26 104,350 55,500
GDT 20.9 20.85 20.9 20.9 20.85 -50 -0.24% 4,200 - 514,388 30.62 9.62 0 1,000
GEE 169 170.9 169.2 172 167.9 +1,900 +1.12% 315,100 - 62,549,392 3,723.18 982.18 57,700 34,500
GEG 15.1 15.05 14.95 15.1 14.95 -50 -0.33% 220,700 - 6,358,751 378.50 86.49 0 14,000
GEX 43.8 44.65 44 44.65 42.8 +850 +1.94% 6,612,100 - 38,373,540 2,284.14 23.38 587,000 495,690
GIL 15.35 15.4 15.75 15.75 15.25 +50 +0.33% 77,500 - 1,564,582 93.13 41.18 0 25,400
GMD 63.2 62.6 63.2 63.2 62.5 -600 -0.95% 756,600 - 26,698,594 1,589.20 14.64 297,000 152,100
GMH 8.65 0 0 0.00% - - 142,725 8.50 - 0 0
GSP 10.45 10.4 10.45 10.45 10.4 -50 -0.48% 30,400 - 638,344 38.00 6.90 0 0
GTA 9.4 9.5 9.4 9.5 9.4 +100 +1.06% 1,300 - 93,385 5.56 10.92 0 0
GVR 28 28 28.1 28.45 27.55 0 0.00% 1,872,300 - 112,000,000 6,666.67 32.90 38,600 404,500
HAG 17.65 17.7 17.7 18.1 17.6 +50 +0.28% 10,971,300 - 22,432,967 1,335.30 - 1,275,100 713,700
HAH 66.3 66 66.5 66.6 64.1 -300 -0.45% 2,362,800 - 11,144,840 663.38 13.06 39,400 58,400
HAP 7.5 7.5 7.16 7.58 7.16 0 0.00% 188,400 - 832,067 49.53 8.19 4,800 0
HAR 4.06 4 4.06 4.07 3.95 -60 -1.48% 221,300 - 382,736 22.78 38.83 0 5,200
HAS 7.45 7.41 7.95 7.97 7.41 -40 -0.54% 300 - 57,798 3.44 - 0 0
HAX 10.7 10.6 10.7 10.8 10.5 -100 -0.93% 443,800 - 1,138,861 67.79 9.11 0 13,110
HCD 7.79 7.8 7.79 7.8 7.51 +10 +0.13% 15,000 - 288,279 17.16 9.55 0 0
HCM 22.65 22.65 22.65 22.85 22.5 0 0.00% 4,931,200 - 24,461,019 1,456.01 13.84 75,800 440,100
HDB 31.3 31.8 31.4 31.9 31.2 +500 +1.60% 21,414,900 - 1,222,498,312 72,767.76 8.66 4,370,100 2,198,900
HDC 28 27.9 28 28.2 27.55 -100 -0.36% 1,309,800 - 5,573,153 331.74 64.29 53,010 139,100
HDG 32 32.4 31.85 32.4 31.2 +400 +1.25% 2,505,900 - 11,986,802 713.50 29.92 179,600 255,100
HHP 12.05 12.1 12.05 12.25 11.3 +50 +0.41% 2,524,800 - 1,047,308 62.34 61.42 64,200 45,700
HHS 14.1 14.2 14.3 14.5 14.1 +100 +0.71% 1,775,300 - 6,134,201 365.13 14.23 7,500 343,700
HHV 14.25 14.2 14.3 14.4 14.1 -50 -0.35% 2,937,400 - 7,063,549 420.45 13.85 127,700 194,700
HID 5.88 6.29 6.29 6.29 6.29 +410 +6.97% 400,000 - 482,797 28.74 88.59 0 0
HII 6.35 6.79 6.78 6.79 6.52 +440 +6.93% 1,649,200 - 500,172 29.77 161.67 9,900 4,100
HMC 11.8 11.85 11.65 11.85 11.5 +50 +0.42% 18,500 - 323,505 19.26 12.65 0 0
HNA 21.5 21 21.85 22.8 21 -500 -2.33% 37,100 - 4,939,876 294.04 18.31 0 0
HPG 27.6 27.25 27.7 27.8 27.15 -350 -1.27% 23,049,300 - 209,156,445 12,449.79 15.56 3,789,510 3,214,020
HPX 4.61 4.62 4.65 4.66 4.6 +10 +0.22% 541,400 - 1,405,259 83.65 24.84 0 43,600
HQC 3.08 3.1 3.08 3.14 3.08 +20 +0.65% 2,264,100 - 1,787,458 106.40 53.45 45,500 259,100
HRC 28.95 29.3 29.3 29.3 29.3 +350 +1.21% 100 - 885,054 52.68 14.41 0 0
HSG 17.3 17.1 17.45 17.45 17.05 -200 -1.16% 2,085,400 - 10,618,797 632.07 21.32 100 257,310
HSL 8.9 9.2 9.12 9.3 8.79 +300 +3.37% 182,400 - 354,820 21.12 52.57 600 14,400
HT1 16.15 16 16.3 16.3 15.8 -150 -0.93% 280,400 - 6,105,439 363.42 101.27 3,100 31,400
HTG 47.45 46.85 47.45 47.5 46.85 -600 -1.26% 24,600 - 1,686,727 100.40 7.06 0 0
HTI 24.35 24.35 24.2 24.35 24.05 0 0.00% 19,400 - 607,513 36.16 9.88 0 0
HTL 23.95 23.15 23.6 23.9 23.1 -800 -3.34% 6,200 - 277,800 16.54 12.00 0 0
HTN 9.13 9.16 9.29 9.29 9.13 +30 +0.33% 119,400 - 816,306 48.59 33.19 0 5,300
HTV 12.6 12.4 12 12.4 12 -200 -1.59% 1,200 - 162,490 9.67 17.71 0 0
HU1 6.5 6.2 6.2 6.2 6.2 -300 -4.62% 300 - 62,000 3.69 16.10 0 0
HUB 15.55 15.55 15.55 15.6 15.55 0 0.00% 2,500 - 470,277 27.99 6.55 0 0
HVH 13.5 13.6 13.5 13.6 13.45 +100 +0.74% 115,600 - 591,455 35.21 18.30 0 1,400
HVN 29.9 29.95 29.9 30.25 29.9 +50 +0.17% 644,500 - 66,321,106 3,947.68 - 200 25,100
HVX 2.67 2.85 2.84 2.85 2.77 +180 +6.74% 48,400 - 118,347 7.04 - 0 0
ICT 19.9 21.25 19.9 21.25 19.9 +1,350 +6.78% 117,600 - 683,931 40.71 22.00 0 0
IDI 7.5 7.4 7.58 7.58 7.35 -100 -1.33% 684,700 - 2,021,478 120.33 29.84 41,000 57,620
IJC 12.3 12.2 12.35 12.35 12.15 -100 -0.81% 1,261,100 - 4,608,530 274.32 13.10 12,200 66,400
ILB 26.6 26.15 25.9 26.15 25.9 -450 -1.69% 400 - 998,917 59.46 7.94 0 100
IMP 47.25 47.25 47.25 47.6 47.2 0 0.00% 85,100 - 7,276,923 433.15 24.46 61,800 62,600
ITC 15.05 14.75 15.1 15.1 14.5 -300 -1.99% 185,800 - 1,415,042 84.23 44.03 0 0
ITD 13.5 13.45 13.5 13.5 13.4 -50 -0.37% 6,300 - 352,024 20.95 7.31 0 100
JVC 7.23 7 7.23 7.23 7 -230 -3.18% 187,400 - 787,501 46.88 19.50 400 6,600
KBC 34.45 35.25 34.6 35.25 34.25 +800 +2.32% 3,612,100 - 33,196,855 1,976.00 70.78 274,500 229,400
KDC 52.7 52.7 52.6 52.7 52.2 0 0.00% 212,200 - 15,272,793 909.09 379.14 4,900 9,700
KDH 34.6 34.65 34.6 34.8 34.3 +50 +0.14% 3,319,400 - 38,884,746 2,314.57 43.31 526,500 955,020
KHG 7.57 7.55 7.6 7.6 7.45 -20 -0.26% 8,627,600 - 3,393,236 201.98 61.89 408,000 428,900
KHP 12.6 12.65 12.6 12.65 12.55 +50 +0.40% 8,900 - 763,766 45.46 13.22 0 0
KMR 3 2.99 2.95 3 2.93 -10 -0.33% 17,600 - 170,065 10.12 29.03 0 0
KOS 39.05 38.7 39.05 39.05 38.7 -350 -0.90% 350,100 - 8,377,828 498.68 390.91 8,700 15,200
KSB 19.15 18.9 19.2 19.2 18.7 -250 -1.31% 819,900 - 2,162,986 128.75 39.62 100 63,300
L10 25.35 25.5 23.8 25.5 23.8 +150 +0.59% 9,400 - 249,645 14.86 9.06 0 0
LAF 19.25 0 0 0.00% - - 293,139 17.45 - 0 0
LBM 37.5 38.35 37.5 40 37.5 +850 +2.27% 286,500 - 1,534,000 91.31 18.61 400 222,700
LCG 10.3 10.2 10.4 10.4 10.2 -100 -0.97% 1,055,600 - 1,969,526 117.23 16.92 16,100 124,800
LDG 4.8 4.66 4.8 4.89 4.66 -140 -2.92% 2,941,600 - 1,191,170 70.90 - 159,900 318,700
LGC 64 0 0 0.00% - - 12,342,705 734.68 - 0 0
LGL 5.25 5.3 5.25 5.3 5.16 +50 +0.95% 229,900 - 272,935 16.25 - 0 0
LHG 30.65 30.65 30.9 30.9 30.35 0 0.00% 55,000 - 1,532,868 91.24 9.56 1,200 10,000
LIX 34.9 34.8 34.2 34.8 34.2 -100 -0.29% 10,000 - 2,255,040 134.23 12.46 0 0
LM8 13.8 0 0 0.00% - - 129,564 7.71 - 0 0
LPB 49.5 49.3 49.7 50.2 49.3 -200 -0.40% 2,164,700 - 147,273,008 8,766.25 15.15 571,700 252,100
LSS 9.53 9.52 9.52 9.56 9.49 -10 -0.10% 97,500 - 816,260 48.59 7.03 0 0
MBB 23.5 23.35 23.7 23.7 23.3 -150 -0.64% 13,622,300 - 188,084,248 11,195.49 6.27 49,020 3,900,400
MCM 26.55 26.45 26.55 26.65 26.45 -100 -0.38% 5,300 - 2,909,500 173.18 14.70 0 1,200
MCP 28.2 28.3 28.2 28.3 27.8 +100 +0.35% 19,200 - 562,276 33.47 16.98 0 0
MDG 21 21 21 21 21 0 0.00% 400 - 216,820 12.91 54.55 0 0
MHC 12.6 12.4 12.65 12.8 12.35 -200 -1.59% 11,900 - 539,105 32.09 45.76 0 400
MIG 17.5 17.25 17.5 17.55 17.2 -250 -1.43% 121,900 - 3,474,726 206.83 13.32 0 21,200
MSB 12.15 12.15 12.2 12.25 12.1 0 0.00% 3,283,300 - 37,908,000 2,256.43 5.72 0 887,600
MSH 40.5 40.3 40.45 40.6 40 -200 -0.49% 493,500 - 4,534,597 269.92 7.33 154,000 90,500
MSN 78.8 78.5 78.9 79.1 78.5 -300 -0.38% 3,398,600 - 119,358,616 7,104.68 58.36 1,153,000 243,860
MWG 82.4 81 82.3 82.3 80.8 -1,400 -1.70% 5,080,700 - 119,754,998 7,128.27 31.81 659,920 1,791,540
NAB 14.55 14.5 14.55 14.65 14.45 -50 -0.34% 1,397,900 - 19,901,983 1,184.64 5.37 0 67,100
NAF 33.95 34 33.95 34 33.75 +50 +0.15% 186,800 - 240,854 14.34 16.28 3,600 15,830
NBB 19.4 19.6 19.4 19.6 19.3 +200 +1.03% 16,000 - 1,963,132 116.85 2,800.00 0 4,300
NCT 96 97.1 96.1 97.8 96.1 +1,100 +1.15% 12,900 - 2,540,693 151.23 10.58 0 3,600
NHA 20.7 20.65 20.5 20.75 20.2 -50 -0.24% 127,200 - 1,003,419 59.73 14.08 5,500 14,500
NHH 11.6 12.2 11.65 12.4 11.65 +600 +5.17% 391,400 - 1,378,161 82.03 10.34 0 13,400
NHT 10.4 10.4 10.4 10.4 10.4 0 0.00% 900 - 249,638 14.86 11.06 0 0
NKG 17.2 16.8 17.15 17.2 16.6 -400 -2.33% 6,594,200 - 7,519,191 447.57 11.72 69,300 171,700
NLG 36.3 35.35 36.4 36.65 35.25 -950 -2.62% 4,088,700 - 13,612,412 810.26 27.51 13,300 685,000
NNC 53.6 53.7 53.4 53.8 52.7 +100 +0.19% 50,900 - 1,177,104 70.07 20.43 9,500 700
NO1 7.11 7.09 7.13 7.13 7.05 -20 -0.28% 139,300 - 170,160 10.13 9.44 0 100
NSC 78.7 78 78 78 78 -700 -0.89% 11,900 - 1,370,812 81.60 6.66 11,800 0
NT2 24.2 24 24.1 24.45 23.9 -200 -0.83% 738,400 - 6,909,025 411.25 86.96 136,100 92,500
NTC 161.4 161.4 161.6 162 161 0 0.00% 16,800 - 3,873,597 230.57 13.24 0 0
NTL 17.95 18.05 17.95 18.15 17.8 +100 +0.56% 238,000 - 2,201,737 131.06 3.82 0 27,600
NVL 15.65 15.1 15.6 15.7 14.95 -550 -3.51% 13,183,000 - 30,918,907 1,840.41 - 1,984,030 433,430
NVT 8.25 0 0 0.00% - - 746,625 44.44 - 0 0
OCB 12.35 12.25 12.35 12.35 12.2 -100 -0.81% 2,519,200 - 30,205,917 1,797.97 9.59 285,610 30
OGC 3.76 3.9 3.8 3.95 3.77 +140 +3.72% 595,300 - 1,170,000 69.64 9.80 6,800 35,100
OPC 22 22 22 22 22 0 0.00% 1,000 - 1,409,120 83.88 15.48 0 0
ORS 14.1 14 14.05 14.2 13.95 -100 -0.71% 793,700 - 4,703,996 280.00 12.33 0 0
PAC 23.85 23.4 23.7 23.85 23.3 -450 -1.89% 208,400 - 1,631,151 97.09 9.54 1,710 39,000
PAN 28 27.85 28.05 28.3 27.4 -150 -0.54% 1,366,400 - 5,817,719 346.29 10.30 243,200 57,800
PC1 22.1 22.2 22.3 22.3 21.8 +100 +0.45% 1,204,600 - 7,939,655 472.60 18.86 275,500 392,400
PDN 94 93.5 94 95 93.4 -500 -0.53% 3,800 - 3,463,605 206.17 10.73 0 0
PDR 22.8 22.8 22.8 22.9 22.1 0 0.00% 7,139,800 - 22,339,654 1,329.74 123.91 245,100 259,500
PDV 12.85 13 12.9 13.2 12.9 +150 +1.17% 53,500 - - - 3.16 0 0
PET 32.9 32.5 33 33 32.45 -400 -1.22% 470,000 - 3,468,469 206.46 24.45 0 0
PGC 13.65 13.65 13.65 13.65 13.45 0 0.00% 15,700 - 823,631 49.03 9.63 0 0
PGD 24.2 24.35 24.3 24.35 24.3 +150 +0.62% 1,700 - 2,410,585 143.49 10.30 0 0
PGI 19.7 0 0 0.00% - - 2,184,667 130.04 - 0 0
PGV 19.8 19.55 19.55 19.9 19.5 -250 -1.26% 8,600 - 21,963,800 1,307.37 - 200 0
PHC 5.02 5.02 5.02 5.09 5.02 0 0.00% 19,500 - 254,423 15.14 52.29 0 0
PHR 56.4 56.5 56.4 57.3 56.1 +100 +0.18% 96,500 - 7,655,705 455.70 18.14 4,600 4,100
PIT 6.5 6.11 6.5 6.5 6.1 -390 -6.00% 1,700 - 86,824 5.17 30.40 0 0
PJT 9.1 9 9 9 9 -100 -1.10% 400 - 223,945 13.33 8.58 0 0
PLP 5.9 6 5.9 6.14 5.9 +100 +1.69% 164,800 - 419,999 25.00 47.62 0 5,700
PLX 34.7 34.4 34.75 34.85 34.3 -300 -0.86% 1,406,200 - 43,708,373 2,601.69 19.47 13,900 874,200
PMG 7.54 7.12 7.1 7.12 7.09 -420 -5.57% 1,600 - 329,914 19.64 13.31 0 0
PNC 24.6 22.95 22.95 22.95 22.95 -1,650 -6.71% 1,700 - 247,845 14.75 24.26 0 1,700
PNJ 89.3 87.8 89.1 89.3 86.8 -1,500 -1.68% 1,169,700 - 29,952,892 1,782.91 15.37 39,500 816,920
POW 14.9 14.95 14.95 15.05 14.8 +50 +0.34% 4,134,300 - 35,010,980 2,083.99 31.47 256,600 87,000
PPC 10 10.05 10 10.1 10 +50 +0.50% 134,100 - 3,222,161 191.80 7.55 2,000 13,510
PTB 50.4 49.9 50.4 50.4 49.7 -500 -0.99% 94,400 - 3,340,226 198.82 9.06 200 1,100
PTC 7.55 7.55 7.55 7.56 7.45 0 0.00% 600 - 243,047 14.47 12.56 0 0
PTL 3.09 3.09 3.08 3.09 3.06 0 0.00% 6,700 - 309,000 18.39 - 0 0
PVD 26.05 26.05 26.05 26.5 25.75 0 0.00% 5,273,100 - 14,480,674 861.94 26.05 450,900 225,300
PVP 14.25 14.1 14.25 14.3 14.1 -150 -1.05% 29,800 - 1,462,205 87.04 7.51 0 0
PVT 18.35 18.3 18.5 18.6 18.1 -50 -0.27% 2,862,900 - 8,599,742 511.89 6.36 122,300 155,800
QCG 13.8 13.75 13.9 14 13.65 -50 -0.36% 253,200 - 3,783,026 225.18 45.53 20,100 16,900
QNP 30.95 30.8 30.8 30.8 30.8 -150 -0.48% 100 - 1,244,626 74.08 9.71 0 0
RAL 93 92.5 92.5 93 92.5 -500 -0.54% 2,200 - 2,178,136 129.65 3.67 0 0
REE 68 67.5 68 68.1 67.5 -500 -0.74% 439,500 - 36,561,924 2,176.31 15.93 0 67,200
RYG 10.8 10.8 10.8 10.9 10.5 0 0.00% 39,200 - 486,000 28.93 7.20 0 0
S4A 34.05 0 0 0.00% - - 1,436,910 85.53 - 0 0
SAB 47 47.05 47.4 47.5 46.95 +50 +0.11% 776,700 - 60,344,560 3,591.94 14.30 250,100 62,200
SAM 7.9 7.7 7.95 7.95 7.7 -200 -2.53% 226,200 - 2,925,699 174.15 35.00 4,500 33,900
SAV 14.15 14.1 14 14.1 14 -50 -0.35% 2,300 - 349,598 20.81 6.05 0 0
SBA 28.5 28.6 28.5 28.6 28.5 +100 +0.35% 8,800 - 1,729,964 102.97 15.24 0 0
SBG 14.45 14.6 14.35 14.9 14.35 +150 +1.04% 339,300 - 729,999 43.45 13.53 26,600 3,300
SBT 25.35 25.3 25.35 25.35 25.15 -50 -0.20% 647,800 - 21,154,756 1,259.21 30.41 0 67,800
SBV 7.9 7.95 7.85 7.95 7.41 +50 +0.63% 1,000 - 217,226 12.93 - 0 0
SC5 16.75 0 0 0.00% - - 250,974 14.94 - 0 0
SCR 8.63 8.54 8.65 8.68 8.44 -90 -1.04% 2,271,100 - 3,677,282 218.89 1,220.00 20,800 248,000
SCS 56.4 55.8 56.4 56.4 55.3 -600 -1.06% 376,400 - 5,695,896 339.04 8.52 4,830 246,600
SFC 22.95 24.4 22.95 24.5 22.95 +1,450 +6.32% 2,800 - 275,512 16.40 16.19 0 0
SFG 10.45 10.45 10 10.45 10 0 0.00% 1,200 - 500,527 29.79 19.50 0 0
SFI 25.6 25.9 25.9 25.9 25.9 +300 +1.17% 300 - 629,682 37.48 7.52 0 0
SGN 61.1 61.1 61.2 61.2 61.1 0 0.00% 11,700 - 2,046,764 121.83 8.40 9,700 1,100
SGR 20.35 20.35 20.5 20.6 20.35 0 0.00% 77,600 - 1,421,956 84.64 20.62 200 5,900
SGT 16.2 16.6 16.7 16.7 16.6 +400 +2.47% 500 - 2,456,853 146.24 18.89 0 0
SHA 4.08 0 0 0.00% - - 136,462 8.12 - 0 0
SHB 16.45 16.65 16.4 16.65 16.25 +200 +1.22% 83,370,900 - 76,485,169 4,552.69 7.22 3,056,600 2,423,960
SHI 14.45 14.45 14.4 14.5 14.4 0 0.00% 362,700 - 2,455,771 146.18 30.36 1,000 100
SHP 35 35 35 35 35 0 0.00% 4,300 - 3,542,222 210.85 12.40 0 0
SIP 57.8 58 57.8 58 57 +200 +0.35% 204,200 - 14,042,551 835.87 11.29 10,400 42,600
SJD 14.15 14.15 14.2 14.2 14.15 0 0.00% 60,900 - 976,330 58.11 6.85 43,400 1,700
SJS 60.3 60.3 60.3 61 60.3 0 0.00% 8,700 - 17,937,732 1,067.72 25.58 0 1,990
SKG 10.15 10.15 10.15 10.15 9.95 0 0.00% 40,400 - 674,952 40.18 19.86 0 1,600
SMA 9.5 0 0 0.00% - - 193,352 11.51 - 0 0
SMB 40.35 40.3 40.1 40.3 40.05 -50 -0.12% 6,400 - 1,202,820 71.60 7.79 0 600
SMC 13.6 13.55 13.65 13.75 13.4 -50 -0.37% 310,400 - 997,373 59.37 34.13 33,300 4,000
SPM 10.7 10.6 10.6 10.6 10.55 -100 -0.93% 1,300 - 145,962 8.69 31.64 0 0
SRC 49.95 0 0 0.00% - - 1,401,765 83.44 - 0 0
SRF 7.56 7.54 7.5 7.56 7.34 -20 -0.26% 626,100 - 254,752 15.16 145.00 0 0
SSB 17.2 17 17.15 17.2 17 -200 -1.16% 3,061,400 - 48,365,000 2,878.87 10.32 158,300 120,900
SSC 32 0 0 0.00% - - 424,697 25.28 - 0 0
SSI 34.65 34.8 34.65 34.95 34.15 +150 +0.43% 21,063,700 - 72,241,835 4,300.11 22.39 4,058,980 163,850
ST8 5.56 5.57 5.56 5.59 5.52 +10 +0.18% 76,800 - 143,265 8.53 6.47 0 0
STB 49.5 49.5 49.5 49.8 49.1 0 0.00% 5,896,100 - 93,318,178 5,554.65 9.25 1,285,300 1,010,900
STG 34.9 37.2 37.2 37.2 37.2 +2,300 +6.59% 100 - 3,655,025 217.56 18.98 0 0
STK 16.95 16.8 16.95 16.95 16.75 -150 -0.88% 14,500 - 1,623,500 96.64 129.23 0 0
SVC 26 25.5 26 26 25.4 -500 -1.92% 26,800 - 1,698,812 101.12 17.06 0 0
SVD 6.15 5.9 6.37 6.37 5.9 -250 -4.07% 13,800 - 162,875 9.69 11.99 0 0
SVI 47.2 50.1 50.1 50.1 50.1 +2,900 +6.14% 100 - 642,905 38.27 8.47 0 0
SVT 10.75 10.7 10.85 10.95 10.7 -50 -0.47% 3,200 - 185,227 11.03 6.72 0 0
SZC 32.1 32.45 32.55 33.8 31.9 +350 +1.09% 819,900 - 5,840,541 347.65 20.08 430 160,600
SZL 45.15 45 45 45.15 45 -150 -0.33% 7,100 - 1,230,504 73.24 14.71 0 0
TAL 44.3 44.95 44.2 44.95 43.5 +650 +1.47% 334,100 - 14,017,658 834.38 20.94 180,700 1,700
TBC 37.8 0 0 0.00% - - 2,400,300 142.88 - 0 0
TCB 34.8 34.6 34.85 35 34.6 -200 -0.57% 6,941,100 - 245,183,918 14,594.28 11.35 1,962,580 1,136,500
TCD 1.89 0 0 0.00% - - 634,701 37.78 - 0 0
TCH 21.75 21.45 21.5 21.6 21.2 -300 -1.38% 4,043,300 - 14,333,230 853.17 16.76 584,600 172,700
TCI 10.1 10.1 10.1 10.1 10 0 0.00% 123,600 - 1,167,772 69.51 20.57 0 3,900
TCL 34.75 34.75 34.55 34.75 33.3 0 0.00% 12,500 - 1,048,006 62.38 8.54 0 6,800
TCM 28.75 28.65 28.7 28.7 28.25 -100 -0.35% 998,600 - 3,209,910 191.07 11.24 10,700 27,800
TCO 9.95 9.95 9.9 9.95 9.55 0 0.00% 157,300 - 311,640 18.55 14.65 0 0
TCR 2.94 3.09 3.12 3.12 3.09 +150 +5.10% 40,600 - 32,030 1.91 - 0 0
TCT 19.95 20.25 20.2 20.25 20.2 +300 +1.50% 400 - 258,957 15.41 23.94 0 0
TCX 45 45 44.8 45.2 44.05 0 0.00% 809,500 - 93,607,111 5,571.85 5.16 312,500 229,800
TDC 12 12.05 12 12.15 11.9 +50 +0.42% 233,200 - 1,205,000 71.73 2.91 1,000 4,100
TDG 3.15 3.16 3.15 3.17 3.05 +10 +0.32% 23,400 - 76,507 4.55 11.17 0 0
TDH 4.76 4.74 4.74 4.84 4.74 -20 -0.42% 192,500 - 533,974 31.78 - 0 4,400
TDM 58.5 0 0 0.00% - - 6,435,000 383.04 - 0 0
TDP 28.8 28.8 28.7 28.85 28.7 0 0.00% 6,500 - 2,540,801 151.24 26.49 0 0
TDW 50.9 0 0 0.00% - - 432,650 25.75 - 0 0
TEG 6.54 6.49 6.55 6.57 6.38 -50 -0.76% 23,700 - 784,035 46.67 154.52 0 1,600
THG 48.2 47.4 48.2 48.2 47.4 -800 -1.66% 79,800 - 1,475,558 87.83 9.22 0 17,320
TIP 18.5 18.5 18.5 18.55 18.45 0 0.00% 11,400 - 1,202,645 71.59 6.59 0 1,600
TIX 47.5 47.6 47.6 47.6 47.6 +100 +0.21% 200 - 1,428,000 85.00 15.82 0 0
TLD 8.13 8.17 8.15 8.18 8.1 +40 +0.49% 107,600 - 635,147 37.81 45.14 0 0
TLG 53 53 53.3 53.3 52.5 0 0.00% 53,200 - 4,650,939 276.84 11.03 5,200 7,000
TLH 5.27 5.28 5.27 5.35 5.22 +10 +0.19% 82,700 - 593,050 35.30 - 0 2,200
TMP 60 0 0 0.00% - - 4,200,000 250.00 - 0 0
TMS 41 41 41 41 41 0 0.00% 2,400 - 6,942,790 413.26 34.28 0 400
TMT 11.05 11.8 11.8 11.8 11.8 +750 +6.79% 38,100 - 435,160 25.90 - 0 0
TN1 14.6 14.8 14.65 14.8 14.65 +200 +1.37% 1,400 - 889,413 52.94 15.88 0 0
TNC 28.15 29.9 28.2 29.9 28.2 +1,750 +6.22% 1,000 - 575,575 34.26 19.35 0 0
TNH 12.3 12.3 12.3 12.45 12.2 0 0.00% 232,500 - 20,393,393 1,213.89 35.55 200 18,200
TNI 5.99 6 6.1 6.1 5.62 +10 +0.17% 41,700 - 315,000 18.75 - 100 10,400
TNT 8.38 8.29 8.1 8.38 8.1 -90 -1.07% 9,600 - 422,790 25.17 1,184.29 0 0
TPB 17.15 17.25 17.2 17.3 17 +100 +0.58% 4,211,000 - 45,573,744 2,712.72 7.51 1,200,300 91,500
TPC 12.1 0 0 0.00% - - 272,455 16.22 - 0 0
TRA 67.8 67.7 67.6 67.7 66.2 -100 -0.15% 1,100 - 2,806,202 167.04 13.57 0 0
TRC 76.4 76.3 76.8 76.8 75.5 -100 -0.13% 28,000 - 2,222,238 132.28 10.04 800 400
TSC 3.07 3.03 3.08 3.08 3.02 -40 -1.30% 412,300 - 596,483 35.50 606.00 0 0
TTA 11.4 11.5 11.4 11.5 11.35 +100 +0.88% 138,900 - 1,955,662 116.41 9.93 0 104,100
TTE 36.5 0 0 0.00% - - 1,039,900 61.90 - 0 0
TTF 2.9 2.9 2.85 2.91 2.85 0 0.00% 235,900 - 1,192,474 70.98 193.33 0 20,600
TV2 35.5 36.8 35.5 37.5 35.5 +1,300 +3.66% 670,100 - 2,484,963 147.91 38.41 101,100 10,900
TVB 8.89 8.7 8.5 8.85 8.5 -190 -2.14% 43,900 - 975,244 58.05 7.73 0 2,000
TVS 16.85 16.8 16.7 16.85 16.6 -50 -0.30% 60,900 - 2,805,521 167.00 9.98 0 4,000
TVT 16.8 17 17 17.2 17 +200 +1.19% 6,400 - 357,000 21.25 15.47 0 0
TYA 18.65 18.7 18.65 18.7 18.65 +50 +0.27% 4,000 - 114,545 6.82 7.62 4,000 100
UIC 53 53.9 53 53.9 53 +900 +1.70% 600 - 447,801 26.65 7.66 0 0
VAB 11.1 11.05 11.1 11.15 11 -50 -0.45% 233,700 - 9,020,785 536.95 6.88 1,000 9,700
VAF 18.2 18.1 18.9 18.9 18 -100 -0.55% 21,700 - 681,743 40.58 11.19 600 0
VCA 8.94 8.8 8.63 8.8 8.5 -140 -1.57% 7,000 - 133,648 7.96 129.41 0 0
VCB 59.4 59.4 59.6 59.7 59.2 0 0.00% 2,259,400 - 496,327,101 29,543.28 10.66 739,900 1,111,370
VCF 289.3 285 289.3 289.3 282.4 -4,300 -1.49% 1,400 - 7,575,053 450.90 16.97 0 0
VCG 24.5 24.1 24.5 24.55 24.05 -400 -1.63% 2,549,400 - 15,579,887 927.37 15.57 147,400 211,900
VCI 35.8 35.05 35.8 35.95 34.85 -750 -2.09% 16,611,000 - 25,327,130 1,507.57 22.76 243,400 5,127,900
VDP 45.7 46.95 45.8 47 45.8 +1,250 +2.74% 500 - 1,036,815 61.72 14.44 0 0
VDS 18.6 18.7 18.7 18.8 18.35 +100 +0.54% 844,800 - 5,086,400 302.76 15.38 0 146,300
VFG 54.5 54.5 54.5 54.5 54.3 0 0.00% 19,800 - 2,273,337 135.32 5.37 14,500 0
VGC 45.85 45.4 46.1 46.1 44.9 -450 -0.98% 626,400 - 20,355,090 1,211.61 18.43 8,000 253,500
VHC 58.3 57.6 58.6 58.6 57.2 -700 -1.20% 1,421,900 - 12,928,502 769.55 10.52 38,330 80,100
VHM 96.9 97.8 96.7 98.4 96 +900 +0.93% 3,350,300 - 401,704,894 23,911.01 13.31 840,170 750,000
VIB 18.7 18.7 18.7 18.9 18.65 0 0.00% 6,409,100 - 63,654,907 3,788.98 7.84 600 7,000
VIC 220.5 228 220.9 230 220 +7,500 +3.40% 2,828,600 - 878,487,537 52,290.92 74.88 833,040 287,590
VID 5.18 5.08 5.04 5.08 5.04 -100 -1.93% 1,000 - 207,447 12.35 29.88 0 800
VIP 12.85 12.8 12.65 12.85 12.65 -50 -0.39% 47,400 - 876,428 52.17 11.72 0 1,100
VIX 25 24.55 25 25.35 24.1 -450 -1.80% 37,869,700 - 37,596,603 2,237.89 36.26 3,574,450 232,960
VJC 178 190.4 177.5 190.4 177.2 +12,400 +6.97% 3,009,500 - 103,122,798 6,138.26 73.49 234,100 201,670
VMD 16.8 17.95 16.85 17.95 16.8 +1,150 +6.85% 42,500 - 277,153 16.50 12.39 0 700
VND 19.4 19.35 19.55 19.6 19.3 -50 -0.26% 8,631,000 - 29,456,503 1,753.36 17.14 77,400 1,629,400
VNE 6.17 6.17 6.12 6.17 6.1 0 0.00% 51,700 - 506,281 30.14 - 0 3,300
VNG 7.15 7.17 7.16 7.17 7.16 +20 +0.28% 5,700 - 697,473 41.52 286.80 0 2,900
VNL 22.55 22.55 22.6 22.6 22.55 0 0.00% 900 - 318,868 18.98 7.16 0 0
VNM 60.9 60.7 61.4 61.6 60.5 -200 -0.33% 2,656,100 - 126,860,296 7,551.21 15.09 610,800 455,350
VNS 9.08 9.08 9.11 9.11 9 0 0.00% 40,700 - 616,161 36.68 7.39 0 200
VOS 13 12.95 13 13.1 12.9 -50 -0.38% 563,500 - 1,813,000 107.92 5.41 0 27,100
VPB 28.1 28.55 28.25 28.75 28 +450 +1.60% 19,548,400 - 226,513,519 13,482.95 14.35 6,855,900 485,930
VPD 25.8 25.9 25.9 26.1 25.85 +100 +0.39% 7,500 - 2,760,671 164.33 13.01 0 100
VPG 6.45 6.43 6.51 6.52 6.3 -20 -0.31% 223,700 - 568,513 33.84 6.06 5,400 21,900
VPH 4.97 4.9 4.99 4.99 4.9 -70 -1.41% 40,800 - 467,253 27.81 3.61 0 0
VPI 54.3 55.3 54.3 55.5 54.1 +1,000 +1.84% 1,835,500 - 17,698,742 1,053.50 49.73 92,400 42,700
VPL 72 72 72 72.6 71.8 0 0.00% 16,600 - 129,117,627 7,685.57 47.62 0 0
VPS 9.64 9.56 9.64 9.64 9.48 -80 -0.83% 31,500 - 233,845 13.92 9.77 0 0
VRC 13.5 13.5 13.35 13.5 13.35 0 0.00% 400 - 675,000 40.18 675.00 0 0
VRE 31.6 32 31.75 32.45 31.7 +400 +1.27% 5,225,000 - 72,714,189 4,328.23 17.75 658,500 1,190,600
VSC 22.4 22.35 22.3 22.8 21.9 -50 -0.22% 7,203,100 - 8,367,178 498.05 16.04 974,000 322,600
VSH 44.5 44.6 44.5 45 44.5 +100 +0.22% 17,500 - 10,536,360 627.16 23.50 400 14,000
VSI 20 19.9 19.9 19.9 19.9 -100 -0.50% 1,100 - 262,680 15.64 11.48 0 0
VTB 16.2 17.3 16.25 17.3 15.7 +1,100 +6.79% 92,500 - 186,918 11.13 16.20 0 0
VTO 11.75 11.7 11.75 11.85 11.7 -50 -0.43% 132,300 - 934,440 55.62 10.40 0 11,400
VTP 107 104.8 107 107.5 104.5 -2,200 -2.06% 452,400 - 12,762,863 759.69 44.22 0 400
YBM 14.25 13.9 13.75 13.9 13.65 -350 -2.46% 2,700 - 198,768 11.83 14.91 0 0
YEG 12 11.9 12.05 12.05 11.8 -100 -0.83% 975,500 - 2,282,444 135.86 12.96 360 158,900
CAV - - - - - - - - - - - - - - - - -
合計 8,342,460,535 496,575.03 61,045,140 56,194,010

※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