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

2025/12/24 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 1,782.82
+10.67/+0.60%
売買高（相対取引を含む） 808,080,310 株
（前日比 -5.99%）
値上がり銘柄数 153
値下がり銘柄数 171
変わらず銘柄数 98
総銘柄数 422
売買代金（相対取引を含む） 25,236,374 百万VND
（前日比 -3.68%）
VN30 2,023.13 +10.26 +0.51%
VNMID 2,252.07 +7.43 +0.33%
VNSML 1,489.72 -3.18 -0.21%
VN100 1,922.80 +15.47 +0.81%
VNALL 1,898.71 +14.43 +0.77%
VNX Allshare 2,993.19 +21.73 +0.73%
前日終値 1772.15 (12/23) 
始値 1782.71
高値 1784.98
安値 1753.65
年初来高値 1782.82 (12/24) 
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) 86,146,890 57,230,930 28,915,960
-0.93 -0.02 -0.24 +0.54 +1.09 -0.96
-0.86 -0.25 +0.42 -0.53 -0.10 - -
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（2025/12/24 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 7.97 7.95 7.99 8.02 7.95 -20 -0.25% 1,444,900 - 3,130,255 186.32 8.25 48,200 0
AAM 6.7 6.95 7 7 6.95 +250 +3.73% 400 - 72,636 4.32 - 0 0
AAT 3.37 3.35 3.37 3.37 3.31 -20 -0.59% 14,500 - 237,244 14.12 - 0 0
ABR 12.6 0 0 0.00% - - 252,000 15.00 - 0 0
ABS 3.16 3.13 3.18 3.19 3.12 -30 -0.95% 259,800 - 250,400 14.90 104.33 0 0
ABT 67.3 68 68.2 68.2 67 +700 +1.04% 3,400 - 800,853 47.67 8.92 100 100
ACB 24.2 24.3 24.15 24.45 23.95 +100 +0.41% 8,709,200 - 124,820,755 7,429.81 6.62 2,685,600 791,400
ACC 13.85 13.9 13.9 13.9 13.55 +50 +0.36% 38,300 - 1,459,500 86.87 27.91 0 0
ACG 35.05 35.3 35 35.3 34.4 +250 +0.71% 148,100 - 5,322,814 316.83 12.68 0 0
ACL 14.8 14.9 14.8 15 14.5 +100 +0.68% 25,200 - 747,369 44.49 69.30 200 0
ADG 9 9.04 8.65 9.04 8.37 +40 +0.44% 1,900 - 193,280 11.50 10.87 0 0
ADP 23.3 23.35 23.35 23.35 23.35 +50 +0.21% 8,300 - 537,980 32.02 6.31 0 0
ADS 8.01 8.01 7.96 8.01 7.91 0 0.00% 35,000 - 611,922 36.42 12.01 1,000 200
AFX 12.2 12.2 12.2 12.3 12 0 0.00% 140,000 - - - 15.25 0 0
AGG 14.4 14.4 14.4 14.5 14.3 0 0.00% 344,100 - 2,340,404 139.31 7.87 32,300 4,000
AGR 16.25 16.5 16.25 16.8 16.15 +250 +1.54% 858,700 - 3,767,144 224.23 26.32 32,800 33,300
ANV 27.3 26.85 27.35 27.35 26.85 -450 -1.65% 1,115,100 - 7,148,967 425.53 150.00 16,000 334,800
APG 10.5 10.45 10.35 10.5 10.35 -50 -0.48% 125,500 - 2,336,849 139.10 - 100 2,800
APH 6.28 6.35 6.25 6.35 6.24 +70 +1.11% 557,500 - 1,548,665 92.18 13.01 0 100
ASG 16.95 16.95 16.9 16.95 16.9 0 0.00% 300 - 1,538,800 91.60 53.13 0 0
ASM 6.63 6.6 6.63 6.64 6.6 -30 -0.45% 332,300 - 2,687,482 159.97 12.77 700 300
ASP 4.7 4.69 4.68 4.69 4.63 -10 -0.21% 6,200 - 175,122 10.42 24.55 0 0
AST 76.2 75.8 76 76.8 75 -400 -0.52% 23,200 - 3,411,000 203.04 23.84 100 10,000
BAF 35.9 37 36 37 35.8 +1,100 +3.06% 4,781,300 - 11,248,801 669.57 23.78 647,500 194,000
BBC 65 62 64 64 62 -3,000 -4.62% 3,300 - 1,162,667 69.21 10.54 0 3,300
BCE 10.95 10.75 10.9 10.9 10.5 -200 -1.83% 22,500 - 376,250 22.40 5.04 0 2,400
BCG 2.53 0 0 0.00% - - 2,226,933 132.56 - 0 0
BCM 61.2 60.4 61.2 61.2 60.3 -800 -1.31% 183,800 - 62,514,000 3,721.07 30.05 5,500 67,800
BFC 42.55 42.65 42.3 43 42.3 +100 +0.24% 27,800 - 2,438,215 145.13 7.59 300 6,700
BHN 32 31.15 32 32 31.05 -850 -2.66% 300 - 7,220,570 429.80 19.48 0 0
BIC 22.3 22.35 22.1 22.5 21.95 +50 +0.22% 76,000 - 2,621,139 156.02 5.25 32,100 7,400
BID 38 38.4 38 38.45 37.8 +400 +1.05% 1,986,000 - 269,620,298 16,048.83 11.99 758,300 135,200
BKG 2.95 2.95 2.96 2.97 2.91 0 0.00% 51,000 - 211,247 12.57 14.18 0 0
BMC 15.3 15.25 15.4 15.4 15.15 -50 -0.33% 22,500 - 188,988 11.25 8.22 100 0
BMI 17.9 17.75 17.9 17.9 17.6 -150 -0.84% 135,300 - 2,672,220 159.06 11.35 0 800
BMP 183 176.1 184.7 184.7 176 -6,900 -3.77% 118,600 - 14,415,711 858.08 14.55 20,720 29,000
BRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 1,000 - 154,687 9.21 7.11 100 0
BSI 38.2 38.5 38.3 38.7 37.85 +300 +0.79% 300,000 - 9,446,589 562.30 20.79 30,100 11,700
BSR 16.2 16.15 16.25 16.5 16 -50 -0.31% 6,624,400 - 80,867,890 4,813.56 79.56 420,800 265,500
BTP 9.3 9.1 9.3 9.3 8.99 -200 -2.15% 25,800 - 550,419 32.76 12.85 200 100
BTT 34 34 34 34 34 0 0.00% 400 - 459,000 27.32 9.80 0 400
BVH 56 56 56 56 54.5 0 0.00% 442,800 - 41,570,075 2,474.41 19.70 56,450 105,630
BWE 43.5 42.95 43.45 43.45 42.35 -550 -1.26% 241,100 - 9,445,935 562.26 17.81 8,460 100
C32 24 23.5 24 24 23.5 -500 -2.08% 85,400 - 353,185 21.02 43.44 0 500
C47 8.89 8.89 8.89 8.89 8.85 0 0.00% 9,700 - 323,083 19.23 82.31 0 0
CCC 11.7 11.95 11.7 11.95 11.7 +250 +2.14% 13,600 - 480,988 28.63 11.38 0 0
CCI 27.4 26.9 25.5 26.9 25.5 -500 -1.82% 600 - 471,856 28.09 16.30 0 0
CCL 6.13 6.15 6.11 6.15 6.08 +20 +0.33% 135,800 - 366,426 21.81 9.61 0 0
CDC 24.6 24.9 24.9 25.2 24.3 +300 +1.22% 263,000 - 1,314,039 78.22 22.76 9,300 24,200
CHP 29.45 29.5 29.5 29.5 29.35 +50 +0.17% 2,600 - 4,650,913 276.84 13.81 0 0
CIG 8.9 8.85 8.9 9 8.81 -50 -0.56% 19,800 - 451,704 26.89 5.12 0 0
CII 23.55 23.25 23.7 24 23.15 -300 -1.27% 11,629,700 - 14,541,722 865.58 32.16 683,680 577,800
CKG 10.75 10.75 10.8 10.8 10.7 0 0.00% 15,200 - 1,228,843 73.15 8.34 0 0
CLC 57.9 0 0 0.00% - - 1,517,419 90.32 - 0 0
CLL 30.55 30.6 30.6 30.6 30.5 +50 +0.16% 4,000 - 1,040,400 61.93 11.24 0 0
CLW 42.8 42.8 45 45 42.8 0 0.00% 3,100 - 556,400 33.12 10.32 0 0
CMG 35.4 35.2 35.9 35.9 34.95 -200 -0.56% 163,900 - 7,453,428 443.66 24.65 11,670 24,900
CMV 8.39 0 0 0.00% - - 152,328 9.07 - 0 0
CMX 6.38 6.35 6.38 6.38 6.32 -30 -0.47% 92,300 - 647,059 38.52 11.57 2,000 10,700
CNG 24.15 24.2 24.15 24.2 24 +50 +0.21% 6,500 - 849,403 50.56 10.99 200 300
COM 29.8 0 0 0.00% - - 420,795 25.05 - 0 0
CRC 9.19 9.4 9.17 9.6 9.07 +210 +2.29% 2,125,000 - 642,959 38.27 7.38 130,500 125,600
CRE 8.7 9 8.75 9.1 8.54 +300 +3.45% 1,600,300 - 4,173,106 248.40 101.12 23,000 18,400
CRV 29.85 0 0 0.00% - - 20,071,637 1,194.74 - 0 0
CSM 13.2 13.2 13.3 13.3 13 0 0.00% 127,200 - 1,367,853 81.42 30.48 0 12,000
CSV 28.25 28 28.3 28.3 27.9 -250 -0.88% 214,900 - 3,093,997 184.17 14.21 2,300 1,000
CTD 77.6 78.3 78.3 78.8 77.6 +700 +0.90% 287,200 - 7,941,970 472.74 23.58 500 500
CTF 19.25 19 19.25 19.3 18.95 -250 -1.30% 264,100 - 1,817,423 108.18 36.61 1,600 100
CTG 35 35.3 35 35.3 34.7 +300 +0.86% 9,502,300 - 189,560,709 11,283.38 7.48 1,269,200 169,200
CTI 22.85 22.7 22.85 22.85 22.5 -150 -0.66% 255,500 - 1,430,100 85.12 12.56 12,800 10,400
CTR 84 83.5 84.5 84.5 83 -500 -0.60% 188,600 - 9,551,221 568.53 17.75 12,640 5,200
CTS 34.55 34.8 34.15 35 34.15 +250 +0.72% 692,100 - 7,401,732 440.58 22.39 120,300 20,400
CVT 26.5 27.35 27.35 27.35 27.35 +850 +3.21% 100 - 1,003,496 59.73 16.78 0 0
D2D 34.65 34.8 34.8 34.8 34.55 +150 +0.43% 31,800 - 1,053,039 62.68 14.34 0 2,900
DAH 3.73 3.73 3.73 3.74 3.72 0 0.00% 83,200 - 314,066 18.69 46.05 0 0
DAT 8.14 8.6 8.14 8.62 8.1 +460 +5.65% 3,100 - 595,364 35.44 9.58 0 0
DBC 28 28.4 28.15 28.65 28.1 +400 +1.43% 7,294,200 - 10,930,213 650.61 10.81 735,200 264,100
DBD 48.3 48.3 48.3 48.3 47.6 0 0.00% 60,600 - 4,563,831 271.66 19.09 0 700
DBT 11.35 11.25 11.35 11.35 11.25 -100 -0.88% 1,900 - 230,970 13.75 14.57 0 0
DC4 10.65 10.55 10.55 10.65 10.5 -100 -0.94% 103,300 - 1,036,387 61.69 5.05 100 14,400
DCL 45.5 42.5 44 45.8 42.35 -3,000 -6.59% 1,098,100 - 3,104,244 184.78 57.98 0 0
DCM 32.45 32.1 32.45 32.45 32 -350 -1.08% 963,600 - 16,993,740 1,011.53 13.41 41,300 19,700
DGC＊ 68.6 65 69 69 64.5 -3,600 -5.25% 9,727,200 - 24,685,597 1,469.38 8.79 473,620 1,908,100
DGW 39.8 40 39.75 40.2 39.25 +200 +0.50% 1,267,300 - 8,846,748 526.59 19.97 101,320 619,600
DHA 67.3 66.9 66.1 67.9 66 -400 -0.59% 73,600 - 984,840 58.62 19.05 3,600 16,100
DHC 34.1 33.9 34.1 34.1 33.4 -200 -0.59% 210,000 - 2,728,714 162.42 11.50 28,900 72,000
DHG 101.3 101.1 101.3 101.3 101 -200 -0.20% 11,900 - 13,218,428 786.81 17.54 2,700 0
DHM 6.1 6.1 5.83 6.1 5.83 0 0.00% 26,400 - 210,668 12.54 69.32 0 0
DIG 18.05 18.2 18.15 18.7 18.1 +150 +0.83% 10,263,500 - 11,765,048 700.30 96.81 822,900 3,679,600
DLG 2.65 2.63 2.65 2.67 2.6 -20 -0.75% 1,408,600 - 787,185 46.86 3.78 187,200 7,800
DMC 59.9 59.9 59.9 59.9 59.9 0 0.00% 1,000 - 2,080,175 123.82 12.07 0 0
DPG 41.25 40.8 40.9 41.4 40.7 -450 -1.09% 228,200 - 4,112,601 244.80 11.48 10,200 5,700
DPM 22.2 22.35 22.2 22.45 22.1 +150 +0.68% 1,498,700 - 15,196,324 904.54 20.73 136,700 17,700
DPR 37.25 37 37.25 37.45 36.95 -250 -0.67% 195,900 - 3,214,779 191.36 12.33 2,300 25,400
DQC 10.2 10.2 10.25 10.25 10.2 0 0.00% 3,400 - 281,092 16.73 - 0 0
DRC 14.9 14.9 14.95 15 14.75 0 0.00% 130,400 - 2,300,996 136.96 7.64 0 0
DRH 2.4 2.39 2.41 2.41 2.36 -10 -0.42% 276,600 - 295,662 17.60 - 0 2,400
DRL 46.5 46.5 46.5 48 46.5 0 0.00% 14,200 - 441,750 26.29 10.60 0 0
DSC 15.4 15.25 15.15 15.3 15.05 -150 -0.97% 53,000 - 3,654,837 217.55 17.67 0 0
DSE 26.4 26.8 26.4 26.9 26.35 +400 +1.52% 458,500 - 9,181,680 546.53 48.20 56,200 12,400
DSN 44.9 44.8 44.5 44.9 44.5 -100 -0.22% 5,700 - 541,319 32.22 6.87 0 0
DTA 4.18 4.29 4.18 4.29 4.15 +110 +2.63% 29,200 - 77,477 4.61 51.69 0 0
DTL 13 12.6 12.8 12.8 12.6 -400 -3.08% 61,500 - 763,950 45.47 180.00 0 0
DTT 16.2 0 0 0.00% - - 132,059 7.86 - 0 0
DVP 67.5 67.5 68 68 67.5 0 0.00% 4,600 - 2,700,000 160.71 8.03 0 0
DXG 17.9 18.15 17.8 18.25 17.7 +250 +1.40% 10,955,300 - 18,492,748 1,100.76 51.56 2,490,500 1,993,900
DXS 9.21 9.49 9.21 9.49 9.13 +280 +3.04% 2,322,200 - 5,495,689 327.12 40.21 425,600 164,300
DXV 3.78 3.75 4 4 3.6 -30 -0.79% 2,500 - 37,125 2.21 - 0 0
EIB 22.45 22.4 22.45 22.8 22.25 -50 -0.22% 4,940,000 - 41,724,942 2,483.63 12.54 538,100 125,610
ELC 23.9 23.7 23.15 23.9 23.15 -200 -0.84% 497,500 - 2,609,107 155.30 20.61 68,900 30,200
EVE 10.3 10.2 10.25 10.3 10.05 -100 -0.97% 14,300 - 428,194 25.49 - 200 4,000
EVF 11.4 11.45 11.35 11.45 11.3 +50 +0.44% 2,099,400 - 8,708,478 518.36 16.26 216,300 6,500
EVG 8.75 8.78 8.76 8.9 8.7 +30 +0.34% 517,200 - 1,889,894 112.49 60.14 59,700 14,400
FCM 3.59 3.59 3.59 3.59 3.56 0 0.00% 29,200 - 165,954 9.88 115.81 1,000 0
FCN 15.55 15.65 15.55 15.75 15.5 +100 +0.64% 500,000 - 2,463,920 146.66 265.25 10,200 13,400
FDC 16.05 17.1 17.15 17.15 17.1 +1,050 +6.54% 1,600 - 660,573 39.32 130.53 0 0
FIR 7.86 7.94 8.04 8.04 7.86 +80 +1.02% 110,300 - 561,117 33.40 794.00 100 5,000
FIT 5.06 4.9 4.98 5.06 4.87 -160 -3.16% 1,585,100 - 1,665,672 99.15 13.96 0 0
FMC 35.05 35.05 34.9 35.25 34.9 0 0.00% 6,300 - 2,291,881 136.42 7.50 0 2,000
FPT 94 93.6 94.1 94.2 93.1 -400 -0.43% 3,901,500 - 159,448,267 9,490.97 18.93 1,375,740 696,370
FRT 147.5 146.6 147 147 145 -900 -0.61% 255,100 - 24,966,242 1,486.09 63.93 27,900 17,300
FTS 33.8 33.6 33.6 34.05 33.4 -200 -0.59% 1,205,100 - 11,306,723 673.02 17.98 9,000 165,400
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - - 0 0
FUCVREIT 7.67 7.99 7.99 7.99 7.99 +320 +4.17% 100 - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.6 15 14.51 15.01 14.5 +400 +2.74% 7,400 - - - - 400 20
FUEFCV50 15.12 15 15.01 15.2 14.96 -120 -0.79% 3,200 - - - - 0 0
FUEIP100 12.89 0 0 0.00% - - - - - 0 0
FUEKIV30 13.6 13.7 13.99 13.99 13.5 +100 +0.74% 1,700 - - - - 100 100
FUEKIVFS 17.27 17.35 17.35 17.35 17.35 +80 +0.46% 100 - - - - 0 0
FUEKIVND 14.3 0 0 0.00% - - - - - 0 0
FUEMAV30 24.45 24.5 24.45 24.5 24.13 +50 +0.20% 107,300 - - - - 105,600 100,000
FUEMAVND 16.06 16.06 15.99 16.06 15.99 0 0.00% 500 - - - - 400 0
FUESSV30 24.76 25.2 24.76 25.2 24.7 +440 +1.78% 27,100 - - - - 23,900 2,200
FUESSV50 28.59 28.4 28.59 28.59 28 -190 -0.66% 10,100 - - - - 5,700 4,000
FUESSVFL 30.44 30.53 30.46 30.86 30.35 +90 +0.30% 75,500 - - - - 4,500 24,510
FUETCC50 14.76 14.9 14.77 14.91 14.76 +140 +0.95% 47,100 - - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - - 0 0
FUEVFVND 37.98 38.26 37.98 38.35 37.95 +280 +0.74% 262,000 - - - - 801,100 5,500
FUEVN100 25.7 25.7 26 26 25.4 0 0.00% 22,300 - - - - 100 10,400
GAS 65.3 66.1 65.4 66.1 64.4 +800 +1.23% 1,526,800 - 159,495,979 9,493.81 15.18 633,400 50,170
GDT 20.9 20.8 20.9 20.95 20.8 -100 -0.48% 14,500 - 513,155 30.54 9.60 0 0
GEE 199 209 199.9 212.9 199.7 +10,000 +5.03% 1,750,000 - 76,493,991 4,553.21 1,201.15 71,800 30,420
GEG 14.3 14.45 14.15 14.45 14.15 +150 +1.05% 130,000 - 6,105,246 363.41 83.05 200 1,500
GEX 44.35 44 44.35 44.4 43.25 -350 -0.79% 5,881,300 - 37,814,911 2,250.89 23.04 1,056,900 231,000
GIL 13.8 13.75 13.8 13.95 13.65 -50 -0.36% 77,100 - 1,396,948 83.15 36.76 0 100
GMD 59.5 60 59.1 60.1 58.9 +500 +0.84% 1,051,600 - 25,589,707 1,523.20 14.03 362,740 1,328,100
GMH 8.65 0 0 0.00% - - 142,725 8.50 - 0 0
GSP 10.5 10.5 10.4 10.5 10.4 0 0.00% 18,100 - 644,482 38.36 6.97 0 0
GTA 9.65 0 0 0.00% - - 94,860 5.65 - 0 0
GVR 26.25 26 26.4 26.6 25.9 -250 -0.95% 1,436,000 - 104,000,000 6,190.48 30.55 199,000 13,600
HAG 18.25 18.5 18.25 18.5 18.15 +250 +1.37% 13,060,500 - 23,446,887 1,395.65 - 1,025,900 764,700
HAH 60.5 61 60.5 61.1 59.8 +500 +0.83% 889,100 - 10,300,534 613.13 12.07 30,900 7,400
HAP 7.6 7.57 7.59 7.59 7.49 -30 -0.39% 4,800 - 839,833 49.99 8.26 0 0
HAR 4.03 4 4.08 4.09 4 -30 -0.74% 386,000 - 382,736 22.78 38.83 2,100 0
HAS 8 8.2 8.2 8.2 8.2 +200 +2.50% 100 - 63,960 3.81 - 0 0
HAX 10.75 10.65 10.65 10.75 10.6 -100 -0.93% 160,000 - 1,144,233 68.11 9.16 0 1,100
HCD 7.6 7.6 7.59 7.62 7.26 0 0.00% 11,100 - 280,887 16.72 9.30 500 0
HCM 23 23.25 22.9 23.4 22.8 +250 +1.09% 8,551,700 - 25,108,993 1,494.58 14.20 464,500 701,420
HDB 27.5 27.85 27.55 28 27.4 +350 +1.27% 25,185,800 - 107,064,711 6,372.90 7.59 3,922,790 3,059,800
HDC 24.25 24.3 24.2 24.6 24.05 +50 +0.21% 3,098,900 - 4,854,036 288.93 55.99 304,700 232,100
HDG 28.45 28.65 28.45 28.7 28.1 +200 +0.70% 1,218,900 - 10,599,441 630.92 26.45 110,100 208,240
HHP 11.25 11.3 11.3 11.3 11.1 +50 +0.44% 509,900 - 978,064 58.22 57.36 44,400 55,900
HHS 13.2 13.2 13.2 13.4 13.15 0 0.00% 637,100 - 5,702,215 339.42 13.23 94,700 83,700
HHV 13.7 13.5 13.7 13.8 13.5 -200 -1.46% 7,406,300 - 6,715,346 399.72 13.17 92,000 146,000
HID 7.44 6.92 7.05 7.38 6.92 -520 -6.99% 1,834,400 - 531,154 31.62 97.46 4,500 69,600
HII 6.25 6.3 6.2 6.3 6.17 +50 +0.80% 221,800 - 464,077 27.62 150.00 13,000 0
HMC 11.75 11.85 11.75 12 11.75 +100 +0.85% 8,400 - 323,505 19.26 12.65 0 0
HNA 21.5 21.85 21.5 21.9 21.5 +350 +1.63% 5,400 - 5,139,824 305.94 19.05 0 0
HPG 26.75 26.55 26.85 26.85 26.5 -200 -0.75% 23,136,900 - 203,783,618 12,129.98 15.16 931,630 3,636,300
HPX 4.81 4.76 4.81 4.81 4.75 -50 -1.04% 648,800 - 1,447,842 86.18 25.59 84,200 32,100
HQC 3.1 3.1 3.11 3.13 3.07 0 0.00% 5,019,700 - 1,787,458 106.40 53.45 7,000 241,500
HRC 24.15 25.8 25.8 25.8 25.8 +1,650 +6.83% 1,700 - 779,331 46.39 12.69 0 1,750
HSG 15.8 15.9 15.8 15.9 15.75 +100 +0.63% 2,131,500 - 9,873,619 587.72 19.83 228,400 79,400
HSL 7.1 7.39 7.1 7.49 7.09 +290 +4.08% 605,500 - 285,013 16.97 42.23 11,600 1,000
HT1 15.55 15.5 15.55 15.65 15.45 -50 -0.32% 88,000 - 5,914,644 352.06 98.10 19,600 6,600
HTG 43 43 43.1 43.1 42.95 0 0.00% 4,800 - 1,548,116 92.15 6.48 0 0
HTI 23.6 23.45 23.55 23.6 23.45 -150 -0.64% 2,700 - 585,059 34.82 9.51 0 1,200
HTL 22.7 23.3 22.7 23.3 22.7 +600 +2.64% 200 - 279,600 16.64 12.08 0 0
HTN 8.99 9 8.9 9.07 8.88 +10 +0.11% 219,800 - 802,048 47.74 32.61 4,600 0
HTV 12 11.25 11.3 11.3 11.25 -750 -6.25% 7,600 - 147,420 8.78 16.07 0 0
HU1 6.38 0 0 0.00% - - 63,800 3.80 - 0 0
HUB 15.1 15.25 15.05 15.25 15 +150 +0.99% 6,000 - 461,204 27.45 6.42 0 0
HVH 14.85 14.6 15.05 15.5 14.6 -250 -1.68% 525,200 - 634,944 37.79 19.65 0 2,000
HVN 26.2 26.15 26.3 26.55 26.1 -50 -0.19% 849,300 - 57,906,408 3,446.81 - 126,200 382,300
HVX 2.72 2.72 2.73 2.9 2.72 0 0.00% 25,400 - 112,949 6.72 - 0 0
ICT 18 18.05 18.25 18.25 18 +50 +0.28% 69,800 - 580,939 34.58 18.69 0 0
IDI 6.9 6.91 6.9 6.95 6.86 +10 +0.14% 207,400 - 1,887,623 112.36 27.86 0 0
IJC 11.05 11 11.1 11.15 10.95 -50 -0.45% 2,636,600 - 6,925,387 412.23 11.82 56,500 76,100
ILB 22.8 23.15 22.5 23.5 22.5 +350 +1.54% 1,146,200 - 884,318 52.64 7.03 500 0
IMP 50.2 50.1 49.1 50.1 49.1 -100 -0.20% 7,300 - 7,715,849 459.28 25.93 2,500 1,600
ITC 14 13.85 14 14 13.8 -150 -1.07% 18,600 - 1,328,700 79.09 41.34 0 0
ITD 16.85 16.5 16.35 17 16.3 -350 -2.08% 115,000 - 431,851 25.71 8.96 0 0
JVC 6.5 6.4 6.51 6.66 6.1 -100 -1.54% 151,900 - 720,001 42.86 17.83 500 7,600
KBC 34.1 34.15 34.1 34.4 33.95 +50 +0.15% 1,272,400 - 32,160,925 1,914.34 68.57 165,900 70,100
KDC 52.1 51.7 51.9 52 51.5 -400 -0.77% 304,800 - 14,982,987 891.84 371.94 7,400 12,100
KDH 33 32.95 32.8 33.05 32.6 -50 -0.15% 1,880,500 - 36,976,981 2,201.01 41.19 788,710 30,100
KHG 7.07 7.07 7.1 7.1 6.99 0 0.00% 11,476,900 - 3,177,507 189.14 57.95 518,100 313,100
KHP 12.4 12.35 12.35 12.35 12.35 -50 -0.40% 2,200 - 745,653 44.38 12.90 0 0
KMR 2.97 2.97 2.95 2.97 2.91 0 0.00% 2,300 - 168,927 10.06 28.83 0 0
KOS 38.35 38.35 38.4 38.4 38.15 0 0.00% 397,300 - 8,302,059 494.17 387.37 10,400 12,930
KSB 18.3 18.15 18.35 18.45 18.15 -150 -0.82% 881,600 - 2,077,153 123.64 38.05 39,800 900
L10 24.95 0 0 0.00% - - 244,261 14.54 - 0 0
LAF 19.15 19.25 18.8 19.25 18.8 +100 +0.52% 600 - 293,139 17.45 7.53 0 0
LBM 36.4 35.8 36 36.35 35.8 -600 -1.65% 14,700 - 1,432,000 85.24 17.37 100 300
LCG 10.45 10.5 10.5 10.6 10.4 +50 +0.48% 1,563,300 - 2,169,322 129.13 17.41 180,400 90,650
LDG 4.46 4.47 4.46 4.59 4.44 +10 +0.22% 1,703,800 - 1,142,603 68.01 - 270,700 168,300
LGC 59.5 56 56 56 56 -3,500 -5.88% 100 - 10,799,867 642.85 20.60 0 0
LGL 6.33 6.39 6.33 6.39 6.2 +60 +0.95% 112,900 - 329,066 19.59 - 2,800 0
LHG 29 28.9 28.9 29 28.8 -100 -0.34% 27,000 - 1,445,347 86.03 9.02 3,800 0
LIX 34.75 34.3 34.75 34.75 34.3 -450 -1.29% 2,400 - 2,222,640 132.30 12.28 0 0
LM8 14 14.95 14 14.95 14 +950 +6.79% 13,500 - 140,361 8.35 9.96 0 0
LPB 41.8 42.8 42 43.85 42 +1,000 +2.39% 2,615,700 - 127,855,674 7,610.46 13.15 837,500 719,600
LSS 9.45 9.44 9.42 9.45 9.4 -10 -0.11% 96,700 - 809,401 48.18 6.97 0 0
MBB 25.1 25.3 25.1 25.55 24.95 +200 +0.80% 24,794,700 - 203,791,498 12,130.45 6.79 5,886,200 160,920
MCM 26.5 26.5 26.5 26.6 26.5 0 0.00% 8,000 - 2,915,000 173.51 14.73 0 0
MCP 29 28.9 28.5 28.9 28.5 -100 -0.34% 18,700 - 574,197 34.18 17.34 0 0
MDG 25.05 25.05 25.05 25.05 25.05 0 0.00% 37,100 - 258,636 15.39 65.06 0 0
MHC 12 12 12 12.4 11.6 0 0.00% 18,000 - 521,714 31.05 44.28 100 200
MIG 17.2 17.15 17.25 17.25 16.95 -50 -0.29% 50,600 - 3,454,582 205.63 13.24 12,000 24,100
MSB 12.6 12.6 12.5 12.75 12.4 0 0.00% 6,042,200 - 39,312,000 2,340.00 5.93 0 1,100
MSH 33.2 33.3 33.2 33.3 33 +100 +0.30% 179,600 - 3,746,950 223.03 6.06 23,200 16,600
MSN 76.1 76.2 75.6 76.2 75.1 +100 +0.13% 3,229,900 - 115,861,485 6,896.52 56.65 751,400 721,170
MWG 87.5 88 87.6 88 87 +500 +0.57% 6,357,400 - 129,224,195 7,691.92 34.56 1,769,810 251,400
NAB 14.4 14.5 14.4 14.5 14.35 +100 +0.69% 1,275,900 - 19,901,983 1,184.64 5.37 80,000 25,400
NAF 36.6 36.55 36.6 36.75 36.05 -50 -0.14% 643,800 - 258,918 15.41 17.50 108,500 53,500
NBB 19.2 19.2 19.2 19.2 18.9 0 0.00% 46,000 - 1,923,068 114.47 2,742.86 0 0
NCT 91.6 90.8 91.6 91.6 90.8 -800 -0.87% 14,100 - 2,375,848 141.42 9.90 1,600 2,600
NHA 16.75 16.9 16.7 17.1 16.65 +150 +0.90% 146,400 - 821,200 48.88 11.52 400 0
NHH 11.5 11.55 11.55 11.6 11.45 +50 +0.43% 71,800 - 1,304,734 77.66 9.79 0 0
NHT 10.8 0 0 0.00% - - 259,240 15.43 - 0 0
NKG 15.15 15.2 15.15 15.25 15.1 +50 +0.33% 1,994,900 - 6,803,077 404.95 10.60 30,900 118,900
NLG 31.9 31.5 31.9 32.4 31.35 -400 -1.25% 1,935,900 - 15,280,568 909.56 24.51 226,900 1,090,700
NNC 71.3 72 71.3 72 70.1 +700 +0.98% 94,300 - 1,578,240 93.94 27.40 24,100 4,000
NO1 6.55 6.55 6.59 6.59 6.52 0 0.00% 41,500 - 157,200 9.36 8.72 0 0
NSC 78 77.1 78 78 77.1 -900 -1.15% 1,600 - 1,354,995 80.65 6.58 0 0
NT2 24.2 24.2 24.2 24.3 23.9 0 0.00% 321,900 - 6,966,600 414.68 87.68 25,100 15,600
NTC 155.5 155.4 155.9 155.9 155.1 -100 -0.06% 10,900 - 3,729,597 222.00 12.74 0 0
NTL 17.45 17.6 17.55 17.6 17.3 +150 +0.86% 863,100 - 2,146,846 127.79 3.72 205,200 0
NVL 13.45 13.4 13.45 13.7 13.25 -50 -0.37% 6,451,500 - 27,437,971 1,633.21 - 199,300 1,599,500
NVT 7.99 7.8 7.8 7.8 7.8 -190 -2.38% 100 - 705,900 42.02 - 0 0
OCB 12.25 12.15 12.15 12.35 12.15 -100 -0.82% 2,023,100 - 29,959,338 1,783.29 9.51 149,100 0
OGC 3.72 3.68 3.72 3.74 3.68 -40 -1.08% 360,000 - 1,104,000 65.71 9.25 0 300
OPC 22.15 22.3 22.15 22.4 22.15 +150 +0.68% 8,000 - 1,428,335 85.02 15.69 0 0
ORS 13.5 13.4 13.25 13.6 13.25 -100 -0.74% 751,600 - 4,502,397 268.00 11.81 34,600 16,700
PAC 23.05 22.85 23.1 23.2 22.6 -200 -0.87% 203,000 - 1,592,812 94.81 9.32 6,400 3,900
PAN 28.1 28.15 27.9 28.3 27.85 +50 +0.18% 480,800 - 5,880,387 350.02 10.41 25,000 50,100
PC1 22.05 22.1 22.2 22.6 22 +50 +0.23% 3,219,800 - 9,089,406 541.04 18.78 360,450 1,145,010
PDN 113.3 110 120 120 106.5 -3,300 -2.91% 2,100 - 4,074,830 242.55 12.62 0 0
PDR 20.15 20.05 19.95 20.3 19.7 -100 -0.50% 9,509,200 - 19,645,178 1,169.36 108.97 437,500 1,732,700
PDV 10 10 9.95 10 9.86 0 0.00% 60,500 - - - 2.43 0 0
PET 30.85 31.1 31 31.7 30.6 +250 +0.81% 664,100 - 3,319,058 197.56 23.40 0 0
PGC 13.4 13.45 13.4 13.45 13.35 +50 +0.37% 29,600 - 811,563 48.31 9.49 0 0
PGD 23.5 23 23.2 23.2 23 -500 -2.13% 3,800 - 2,276,938 135.53 9.73 1,800 0
PGI 20.5 0 0 0.00% - - 2,273,384 135.32 - 0 0
PGV 19.45 19.5 19.85 19.85 19.3 +50 +0.26% 4,700 - 21,907,627 1,304.03 - 0 0
PHC 4.94 5 4.99 5.02 4.94 +60 +1.21% 24,800 - 253,410 15.08 52.08 0 0
PHR 56.7 56.3 57.2 57.2 56.3 -400 -0.71% 174,600 - 7,628,605 454.08 18.07 3,500 25,700
PIT 6.96 6.94 6.94 6.94 6.93 -20 -0.29% 600 - 98,619 5.87 34.53 0 0
PJT 9.35 9.6 9.6 9.6 9.6 +250 +2.67% 400 - 238,875 14.22 9.15 0 0
PLP 6.15 6.1 6.12 6.27 6.05 -50 -0.81% 131,400 - 609,999 36.31 48.41 1,500 0
PLX 35.6 35.15 35.55 35.65 35.15 -450 -1.26% 1,058,800 - 44,661,317 2,658.41 19.89 43,700 100,900
PMG 6.77 6.77 6.77 6.77 6.77 0 0.00% 200 - 313,697 18.67 12.65 0 0
PNC 19.75 18.6 18.6 18.6 18.55 -1,150 -5.82% 1,100 - 200,868 11.96 19.66 0 1,100
PNJ 93.4 95.8 94.2 95.9 93 +2,400 +2.57% 894,300 - 32,682,084 1,945.36 16.77 109,500 5,000
POW 12.8 12.75 12.85 12.85 12.6 -50 -0.39% 5,859,900 - 35,531,969 2,115.00 26.84 2,174,100 580,130
PPC 9.95 9.92 9.9 9.95 9.87 -30 -0.30% 160,600 - 3,180,481 189.31 7.45 3,900 8,700
PTB 44 43.9 43.95 44 43.45 -100 -0.23% 55,300 - 2,938,596 174.92 7.97 1,100 8,190
PTC 6.7 6.9 6.5 7.09 6.5 +200 +2.99% 5,000 - 222,122 13.22 11.48 0 0
PTL 2.87 2.87 2.77 2.87 2.77 0 0.00% 33,900 - 287,000 17.08 - 0 0
PVD 27.45 27.65 27.45 27.8 27.1 +200 +0.73% 5,739,400 - 15,370,082 914.89 27.65 2,062,250 291,700
PVP 14 14 14 14.1 13.9 0 0.00% 68,800 - 1,451,834 86.42 7.46 0 0
PVT 18.45 18.9 18.5 18.9 18.5 +450 +2.44% 4,089,100 - 8,881,700 528.67 6.56 1,264,000 50,200
QCG 15.4 14.95 15.3 15.3 14.8 -450 -2.92% 870,600 - 4,113,181 244.83 49.50 100 41,900
QNP 28.8 28.4 28.6 28.6 28.4 -400 -1.39% 5,400 - 1,147,643 68.31 8.95 0 0
RAL 92 92.2 92 92.4 92 +200 +0.22% 2,900 - 2,171,072 129.23 3.66 0 0
REE 61.4 61 61.6 61.9 60.9 -400 -0.65% 262,900 - 33,041,146 1,966.73 14.40 0 0
RYG 10.4 10.3 10.45 10.5 9.99 -100 -0.96% 150,700 - 463,500 27.59 6.87 1,200 6,700
S4A 33 32.2 32.5 32.5 32.2 -800 -2.42% 1,300 - 1,358,840 80.88 15.42 0 0
SAB 49.5 48.8 49.5 49.6 48.8 -700 -1.41% 997,100 - 62,589,044 3,725.54 14.83 20,200 143,600
SAM 7.45 7.6 7.44 7.65 7.44 +150 +2.01% 319,100 - 2,887,703 171.89 34.55 0 6,100
SAV 13.7 13.7 13.15 13.7 13.15 0 0.00% 300 - 339,680 20.22 5.88 0 0
SBA 28.8 28.75 28.75 28.75 28.75 -50 -0.17% 1,000 - 1,739,038 103.51 15.32 0 0
SBG 15 15.25 14.95 15.3 14.75 +250 +1.67% 406,500 - 762,499 45.39 14.13 0 59,400
SBT 24.3 24.4 24.3 24.4 24.1 +100 +0.41% 503,100 - 20,864,747 1,241.95 29.33 26,800 51,100
SBV 8.05 8 8.1 8.1 8 -50 -0.62% 2,600 - 218,592 13.01 - 0 0
SC5 16 16 16 16 15.3 0 0.00% 8,700 - 239,736 14.27 6.47 0 8,530
SCR 7.56 7.54 7.52 7.63 7.52 -20 -0.26% 1,614,500 - 3,246,687 193.26 1,077.14 73,700 97,700
SCS 51.8 51.9 51.8 51.9 51.6 +100 +0.19% 155,700 - 5,297,795 315.34 7.93 15,200 15,600
SFC 18.65 17.5 17.5 17.5 17.5 -1,150 -6.17% 300 - 197,601 11.76 11.61 0 0
SFG 10.3 10.15 10.05 10.15 10.05 -150 -1.46% 300 - 486,158 28.94 18.94 0 0
SFI 25.55 0 0 0.00% - - 621,172 36.97 - 0 0
SGN 59.5 59.5 59.6 59.6 59.1 0 0.00% 12,300 - 1,993,166 118.64 8.18 100 0
SGR 16.5 16.6 16.6 16.6 16.45 +100 +0.61% 119,900 - 1,159,925 69.04 16.82 0 0
SGT 16.8 16.35 16.1 16.6 15.65 -450 -2.68% 134,000 - 2,419,852 144.04 18.60 0 0
SHA 4.1 3.9 3.96 4.11 3.86 -200 -4.88% 12,000 - 130,442 7.76 9.65 0 0
SHB 16.3 16.9 16.3 17.15 16.3 +600 +3.68% 112,666,600 - 77,633,595 4,621.05 7.33 3,992,010 4,739,900
SHI 17.2 16 17 17 16 -1,200 -6.98% 262,200 - 2,719,193 161.86 33.61 25,700 15,100
SHP 34.5 0 0 0.00% - - 3,491,619 207.83 - 0 0
SIP 52.2 52.4 52.4 52.5 52 +200 +0.38% 119,600 - 12,686,718 755.16 10.20 2,800 4,800
SJD 14.1 14 14.05 14.1 14 -100 -0.71% 9,300 - 965,981 57.50 6.78 0 0
SJS 58.6 58.6 57.2 58.6 57.1 0 0.00% 5,900 - 17,432,025 1,037.62 24.86 0 0
SKG 10.1 10 10 10.1 10 -100 -0.99% 48,000 - 664,977 39.58 19.57 0 0
SMA 8.5 0 0 0.00% - - 172,999 10.30 - 0 0
SMB 39.95 40.2 39.9 40.5 39.6 +250 +0.63% 18,900 - 1,199,835 71.42 7.77 0 0
SMC 13.65 13.5 13.25 13.65 13.25 -150 -1.10% 95,000 - 993,692 59.15 34.01 600 24,200
SPM 9.8 0 0 0.00% - - 134,946 8.03 - 0 0
SRC 49 49 49 49 49 0 0.00% 500 - 1,375,105 81.85 9.07 0 0
SRF 7.7 7.9 7.79 8.1 7.77 +200 +2.60% 18,200 - 266,916 15.89 151.92 0 0
SSB 17.5 17.5 17.6 17.6 17.2 0 0.00% 2,308,400 - 49,787,500 2,963.54 10.62 157,500 141,000
SSC 31 0 0 0.00% - - 411,425 24.49 - 0 0
SSI 30.8 31.35 30.7 31.35 30.4 +550 +1.79% 22,076,900 - 65,079,929 3,873.81 20.17 5,483,490 978,090
ST8 5.14 5.11 5.14 5.14 5.04 -30 -0.58% 76,700 - 131,434 7.82 5.93 0 0
STB 56 58.7 58.8 58.8 56.6 +2,700 +4.82% 19,984,100 - 110,662,163 6,587.03 10.97 5,683,800 1,828,450
STG 35.45 37.55 33 37.55 33 +2,100 +5.92% 200 - 3,689,414 219.61 19.16 0 0
STK 16 15.9 15.9 15.9 15.5 -100 -0.63% 9,500 - 2,227,958 132.62 122.31 0 3,100
SVC 22.8 22.35 22.3 22.8 22.3 -450 -1.97% 18,800 - 2,084,770 124.09 14.95 0 0
SVD 5.87 5.46 6.15 6.15 5.46 -410 -6.98% 17,900 - 150,728 8.97 11.10 0 0
SVI 39 37 38.05 38.05 37 -2,000 -5.13% 2,100 - 474,800 28.26 6.25 100 0
SVT 10.9 10.9 10.9 10.9 10.9 0 0.00% 200 - 188,690 11.23 6.84 0 0
SZC 29.9 29.75 29.9 29.9 29.5 -150 -0.50% 210,600 - 5,354,579 318.72 18.41 8,800 300
SZL 46.6 46.3 46.6 46.7 46 -300 -0.64% 5,200 - 1,266,052 75.36 15.14 0 0
TAL 50.5 51.6 50.5 51.6 49.3 +1,100 +2.18% 697,800 - 16,091,460 957.83 24.03 480,200 28,600
TBC 36 36 36 36 36 0 0.00% 900 - 2,286,000 136.07 12.84 0 0
TCB 34.8 34.95 34.7 35.2 34.3 +150 +0.43% 10,571,000 - 247,664,102 14,741.91 11.46 21,400 15,600
TCD 1.89 0 0 0.00% - - 634,701 37.78 - 0 0
TCH 18.85 19 18.7 19.05 18.55 +150 +0.80% 4,791,200 - 17,330,075 1,031.55 14.84 720,150 1,163,100
TCI 9.27 9.35 9.3 9.49 9.3 +80 +0.86% 104,700 - 1,081,056 64.35 19.04 1,800 0
TCL 34.6 34.6 34.6 34.6 34.5 0 0.00% 10,400 - 1,043,482 62.11 8.51 6,900 2,000
TCM 26.9 26.8 26.9 26.9 26.55 -100 -0.37% 1,145,400 - 3,002,639 178.73 10.52 0 8,500
TCO 9.18 9.17 9.15 9.2 9.15 -10 -0.11% 199,400 - 287,210 17.10 13.51 0 0
TCR 2.8 2.79 2.73 2.79 2.7 -10 -0.36% 2,800 - 28,920 1.72 - 0 0
TCT 20 19.05 19.9 19.9 19 -950 -4.75% 2,200 - 243,611 14.50 22.52 0 0
TCX 46.7 46.75 46.8 46.8 46 +50 +0.11% 1,237,600 - 97,247,387 5,788.53 5.36 246,600 446,720
TDC 11.8 11.7 11.85 11.85 11.65 -100 -0.85% 103,400 - 1,170,000 69.64 2.82 100 100
TDG 3.06 3.07 3.06 3.08 3.06 +10 +0.33% 3,700 - 74,328 4.42 10.85 0 0
TDH 4.41 4.43 4.41 4.48 4.4 +20 +0.45% 167,500 - 499,052 29.71 - 2,000 0
TDM 57.9 0 0 0.00% - - 6,369,000 379.11 - 0 0
TDP 30 30.3 30 30.45 29.2 +300 +1.00% 168,300 - 2,673,134 159.12 27.87 600 800
TDW 48 51 51 51 51 +3,000 +6.25% 100 - 433,500 25.80 7.73 0 0
TEG 6.56 7.01 6.69 7.01 6.63 +450 +6.86% 1,179,000 - 846,854 50.41 166.90 300 800
THG 45.25 45.6 45.25 45.6 45.2 +350 +0.77% 7,500 - 1,419,524 84.50 8.87 0 100
TIP 17.9 17.95 18 18 17.85 +50 +0.28% 8,900 - 1,166,891 69.46 6.39 0 700
TIX 43.5 44 44 44 44 +500 +1.15% 1,000 - 1,320,000 78.57 14.62 0 0
TLD 8.51 8.4 8.51 8.54 8.4 -110 -1.29% 187,200 - 653,027 38.87 46.41 0 0
TLG 49.8 50.5 49.4 50.5 49.4 +700 +1.41% 312,100 - 4,874,681 290.16 10.51 100,100 20,000
TLH 4.79 4.78 4.85 4.85 4.78 -10 -0.21% 39,700 - 536,890 31.96 - 0 0
TMP 61.4 61 60 61 57.2 -400 -0.65% 31,600 - 4,270,000 254.17 12.19 0 0
TMS 40.8 0 0 0.00% - - 6,908,922 411.25 - 0 0
TMT 14.05 13.45 13.7 13.7 13.4 -600 -4.27% 33,400 - 496,009 29.52 - 600 5,700
TN1 14.2 14.1 14.1 14.1 13.8 -100 -0.70% 3,400 - 847,346 50.44 15.13 0 0
TNC 30.55 0 0 0.00% - - 588,088 35.01 - 0 0
TNH 11.6 11.75 11.55 11.75 11.45 +150 +1.29% 212,400 - 19,481,493 1,159.61 33.96 12,400 2,000
TNI 5.39 5.3 5.1 5.49 5.1 -90 -1.67% 119,000 - 278,250 16.56 - 1,600 0
TNT 7.28 6.78 7.28 7.28 6.78 -500 -6.87% 62,900 - 345,780 20.58 968.57 0 0
TPB 17.35 17.4 17.35 17.6 17.1 +50 +0.29% 5,933,400 - 45,970,038 2,736.31 7.57 1,288,200 184,400
TPC 13.8 13.6 13.5 13.8 13.5 -200 -1.45% 570,200 - 306,231 18.23 25.71 0 0
TRA 74.2 73.9 74 74.1 72 -300 -0.40% 37,500 - 3,063,195 182.33 14.81 0 0
TRC 76 76 76 77.7 75.8 0 0.00% 23,000 - 2,213,500 131.76 10.00 300 5,800
TSC 3.23 3.14 3.23 3.23 3.13 -90 -2.79% 294,100 - 618,137 36.79 628.00 0 0
TTA 10.6 10.65 10.6 10.65 10.6 +50 +0.47% 44,900 - 1,811,113 107.80 9.20 0 100
TTE 39.1 0 0 0.00% - - 1,113,975 66.31 - 0 0
TTF 3.46 3.32 3.47 3.47 3.26 -140 -4.05% 3,074,200 - 1,365,177 81.26 221.33 3,200 277,000
TV2 35.95 35.8 35.9 35.9 35.55 -150 -0.42% 92,900 - 2,417,437 143.90 37.37 0 15,500
TVB 8 8.07 7.92 8.12 7.92 +70 +0.88% 25,400 - 904,623 53.85 7.17 0 0
TVS 16 16.1 15.85 16.35 15.85 +100 +0.63% 101,400 - 2,688,624 160.04 9.57 0 2,600
TVT 16.55 0 0 0.00% - - 347,550 20.69 - 0 0
TYA 18 18.6 17.8 18.6 17.8 +600 +3.33% 9,000 - 113,933 6.78 7.58 0 0
UIC 57 58.2 58 58.2 58 +1,200 +2.11% 2,500 - 483,526 28.78 8.27 0 0
VAB 10.7 10.75 10.7 10.8 10.7 +50 +0.47% 310,000 - 8,775,877 522.37 6.69 39,900 2,300
VAF 18.5 19.7 18 19.7 17.35 +1,200 +6.49% 1,000 - 742,007 44.17 12.18 0 600
VCA 8.4 8.4 8.4 8.4 8.24 0 0.00% 7,600 - 127,574 7.59 123.53 0 0
VCB 57.2 57 57.3 57.3 56.9 -200 -0.35% 4,431,500 - 476,273,480 28,349.61 10.23 793,700 1,476,720
VCF 286 0 0 0.00% - - 7,601,633 452.48 - 0 0
VCG 23.6 23.45 23.55 23.8 23.4 -150 -0.64% 3,598,900 - 15,159,682 902.36 15.15 72,200 185,300
VCI 34.3 35.65 34.3 35.85 34.15 +1,350 +3.94% 12,206,800 - 30,306,065 1,803.93 23.15 1,707,000 487,100
VCK 50.5 50 50.5 50.5 49.5 -500 -0.99% 2,367,100 - 28,500,285 1,696.45 8.43 98,400 14,700
VDP 51 51 51 51 51 0 0.00% 7,300 - 1,126,253 67.04 15.68 0 1,900
VDS 17.2 17.3 17.2 17.45 17.1 +100 +0.58% 640,200 - 4,705,600 280.10 14.23 76,400 46,510
VFG 52 51.5 51.8 51.9 51.5 -500 -0.96% 1,600 - 2,148,200 127.87 5.08 0 100
VGC 41.45 41.2 41.45 42 41 -250 -0.60% 538,700 - 18,472,020 1,099.53 16.72 29,930 35,500
VHC 54.3 53.6 54.1 54.7 53.6 -700 -1.29% 623,800 - 12,030,689 716.11 9.79 0 105,900
VHM 114.9 122.8 117.3 122.9 114.5 +7,900 +6.88% 9,949,600 - 504,390,194 30,023.23 16.71 2,239,650 1,708,400
VIB 17.75 17.9 17.75 18.2 17.6 +150 +0.85% 6,457,000 - 60,931,702 3,626.89 7.51 2,460 4,800
VIC 169.9 169.8 174 176.6 164 -100 -0.06% 8,749,100 - 654,242,034 38,942.98 55.76 1,492,240 1,951,940
VID 5 5.08 4.96 5.18 4.94 +80 +1.60% 14,700 - 207,447 12.35 29.88 2,000 11,900
VIP 12.2 12.25 12.2 12.25 12.2 +50 +0.41% 27,500 - 838,769 49.93 11.22 0 300
VIX 23.9 23.6 23.9 24 23.35 -300 -1.26% 27,920,300 - 36,141,745 2,151.29 34.86 878,500 1,432,200
VJC 206.5 199 206 206.2 199 -7,500 -3.63% 1,833,200 - 107,780,655 6,415.52 76.80 26,400 98,400
VMD 16.55 16.8 16.8 16.8 16.8 +250 +1.51% 200 - 259,397 15.44 11.59 0 0
VND 19.95 20.4 19.85 20.4 19.65 +450 +2.26% 21,899,400 - 31,054,918 1,848.51 18.07 7,354,600 1,306,100
VNE 5.52 5.5 5.52 5.7 5.5 -20 -0.36% 206,000 - 451,304 26.86 - 0 38,000
VNG 7.04 0 0 0.00% - - 684,827 40.76 - 0 0
VNL 21.6 21.3 21.6 21.6 21.2 -300 -1.39% 5,700 - 301,192 17.93 6.76 0 0
VNM 62.6 61.5 62.8 62.9 61.5 -1,100 -1.76% 4,870,200 - 128,532,260 7,650.73 15.29 969,830 1,036,200
VNS 9.2 9.18 9.2 9.2 9.1 -20 -0.22% 3,300 - 622,947 37.08 7.47 300 0
VOS 12.7 12.65 12.7 12.7 12.5 -50 -0.39% 415,700 - 1,771,000 105.42 5.28 10,400 0
VPB 28.7 29.3 28.6 29.3 28.4 +600 +2.09% 15,286,500 - 232,463,962 13,837.14 14.73 3,806,000 1,479,820
VPD 25.8 25.1 25.8 25.8 24.95 -700 -2.71% 4,500 - 2,675,400 159.25 12.61 600 0
VPG 5.34 5.07 5.38 5.38 5.07 -270 -5.06% 242,000 - 448,268 26.68 4.78 0 3,600
VPH 4.74 4.55 4.74 4.74 4.55 -190 -4.01% 49,000 - 433,878 25.83 3.35 0 600
VPI 60.6 61.4 60.5 62 60.3 +800 +1.32% 1,499,200 - 19,651,044 1,169.71 55.22 33,700 24,400
VPL 103 102 105.7 105.7 95.8 -1,000 -0.97% 2,024,800 - 182,916,638 10,887.90 67.46 1,173,950 116,710
VPS 9.57 9.55 9.57 9.58 9.2 -20 -0.21% 17,100 - 233,601 13.90 9.75 0 0
VPX 28 28 27.9 28 27.3 0 0.00% 1,485,000 - - - 43.08 24,900 298,200
VRC 15.25 15.2 14.35 15.25 14.35 -50 -0.33% 1,700 - 760,000 45.24 760.00 0 0
VRE 34.25 34.65 34.45 34.75 33.2 +400 +1.17% 9,103,700 - 78,735,833 4,686.66 19.22 1,762,000 490,500
VSC 20.8 20.8 20.75 21.2 20.55 0 0.00% 4,043,700 - 7,786,904 463.51 14.93 483,900 181,500
VSH 44 0 0 0.00% - - 10,394,615 618.73 - 0 0
VSI 24 24 24 24 24 0 0.00% 3,300 - 316,800 18.86 13.85 0 0
VTB 17.05 18.2 18.2 18.2 18 +1,150 +6.74% 124,800 - 196,642 11.70 17.04 0 0
VTO 11.45 11.45 11.45 11.45 11.35 0 0.00% 138,400 - 914,473 54.43 10.18 9,000 7,200
VTP 97.8 97.8 97.5 99 97.1 0 0.00% 261,500 - 11,910,382 708.95 41.27 1,000 6,700
VVS 60 60.1 61.2 61.3 59.4 +100 +0.17% 128,600 - 1,293,653 77.00 18.91 0 0
YBM 10.25 10 9.9 10 9.9 -250 -2.44% 8,900 - 178,746 10.64 10.73 0 0
YEG 12.9 12.85 12.9 13.15 12.7 -50 -0.39% 1,820,700 - 2,464,656 146.71 14.00 78,600 290,800
合計 7,125,737,163 424,151.02 86,146,890 57,230,930

※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