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

2026/06/19 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 1,824.53
-5.94/-0.32%
売買高（相対取引を含む） 608,253,674 株
（前日比 -4.00%）
値上がり銘柄数 86
値下がり銘柄数 215
変わらず銘柄数 127
総銘柄数 428
売買代金（相対取引を含む） 18,803,568 百万VND
（前日比 +7.88%）
VN30 1,963.57 -3.65 -0.19%
VNMID 2,149.37 -14.69 -0.68%
VNSML 1,350.95 -7.09 -0.52%
VN100 1,894.86 -4.81 -0.25%
VNALL 1,870.94 -4.95 -0.26%
VNX Allshare 2,943.66 -8.25 -0.28%
前日終値 1830.47 (06/18) 
始値 1837.38
高値  1838.52
安値 1812.17 
年初来高値 1927.94 (05/18) 
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) 59,828,180 92,500,180 -32,672,000
-0.43 -0.59 -0.19 -0.32 -1.27 -0.46
+0.65 -0.17 -0.53 -0.26 +0.19 - -
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（2026/06/19 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 7.38 7.43 7.4 7.5 7.4 +50 +0.68% 1,422,800 - 2,925,508 179.48 7.69 145,500 2,000
AAM 6.7 6.7 6.7 6.7 6.7 0 0.00% 200 - 70,023 4.30 39.88 0 0
AAN 22.15 22.1 22.1 22.15 22 -50 -0.23% 246,700 - 1,436,500 88.13 17.82 0 0
AAT 2.79 2.79 2.79 2.83 2.79 0 0.00% 25,300 - 197,585 12.12 8.33 0 0
ABR 11.25 11.7 11.45 11.7 11.45 +450 +4.00% 1,000 - 234,000 14.36 15.70 0 0
ABS 2.99 3.01 2.99 3.07 2.99 +20 +0.67% 69,100 - 240,800 14.77 - 0 0
ABT 55 0 0 0.00% - - 647,749 39.74 - 0 0
ACB 22.4 22.2 22.4 22.45 22.05 -200 -0.89% 7,430,200 - 114,033,776 6,995.94 7.35 146,210 1,232,100
ACC 12.4 12.45 12.4 12.45 12.35 +50 +0.40% 13,800 - 1,307,250 80.20 25.10 0 0
ACG 33.5 33.45 32.5 33.45 32.5 -50 -0.15% 300 - 5,043,857 309.44 10.01 0 0
ACL 12.45 13.05 12.05 13.05 12.05 +600 +4.82% 1,300 - 654,575 40.16 19.11 0 0
ADG 9.03 8.65 8.4 8.65 8.4 -380 -4.21% 11,800 - 184,942 11.35 9.84 0 0
ADP 22.5 22.5 22.6 22.85 22.5 0 0.00% 1,400 - 518,397 31.80 6.78 0 100
ADS 9.43 9.38 9.45 9.5 9.36 -50 -0.53% 104,400 - 716,583 43.96 7.41 0 0
AFX 10.2 10.2 10.2 10.3 10 0 0.00% 107,300 - 357,000 21.90 7.54 0 0
AGG 11.9 11.9 11.9 11.95 11.75 0 0.00% 345,800 - 1,934,084 118.66 5.10 0 2,900
AGR 14.75 15.05 14.8 15.5 14.7 +300 +2.03% 1,172,700 - 3,436,092 210.80 26.78 41,200 38,800
ANT 25.7 25.75 25.4 25.9 25.4 +50 +0.19% 2,100 - 618,095 37.92 4.38 0 0
ANV 21.8 21.45 21.8 21.9 21.4 -350 -1.61% 432,500 - 5,711,186 350.38 5.71 13,100 34,200
APG 5.4 5.29 5.55 5.55 5.29 -110 -2.04% 525,100 - 1,182,960 72.57 220.42 200 0
APH 5.61 5.54 5.55 5.61 5.5 -70 -1.25% 284,100 - 1,351,119 82.89 8.26 6,900 0
ASG 16.8 0 0 0.00% - - 1,525,182 93.57 - 0 0
ASM 5.9 5.87 5.9 5.92 5.87 -30 -0.51% 141,900 - 2,390,230 146.64 58.70 400 0
ASP 7.29 7.3 7.3 7.38 7.23 +10 +0.14% 67,000 - 272,579 16.72 19.52 1,900 2,000
AST 72.3 71.5 72 72 71.5 -800 -1.11% 3,400 - 3,217,500 197.39 13.34 500 0
BAF＊＊ 29.4 29.8 29.5 29.8 29.25 +400 +1.36% 1,894,100 - 9,059,845 555.82 59.72 14,110 66,600
BCE 8.89 8.94 8.53 9 8.53 +50 +0.56% 3,500 - 312,900 19.20 3.49 800 0
BCG 2.53 0 0 0.00% - - 2,226,933 136.62 - 0 0
BCM 54.1 53.3 54.5 54.5 53.3 -800 -1.48% 187,900 - 55,165,500 3,384.39 16.41 2,600 15,600
BFC 58.1 56.8 57.1 58.5 56.5 -1,300 -2.24% 160,200 - 3,247,142 199.21 11.64 0 9,500
BHN 29.5 28.8 29.5 29.5 28.8 -700 -2.37% 1,300 - 6,675,840 409.56 14.29 0 0
BIC 24.5 24.05 24.05 24.35 23.5 -450 -1.84% 45,100 - 4,859,713 298.14 8.83 6,500 38,000
BID 42.75 41.8 42.7 42.7 41.8 -950 -2.22% 4,372,000 - 293,492,928 18,005.70 11.08 505,030 768,540
BKG 2.64 2.6 2.63 2.65 2.54 -40 -1.52% 129,600 - 186,183 11.42 18.44 0 0
BMC 12.55 12.65 12.8 12.8 12.2 +100 +0.80% 6,300 - 156,767 9.62 19.89 0 0
BMI 14.55 14.4 14.65 14.7 14.4 -150 -1.03% 26,900 - 2,167,886 133.00 9.80 0 4,300
BMP 147 145.2 147 147 144.2 -1,800 -1.22% 94,200 - 11,886,208 729.22 9.67 15,600 1,500
BRC 12.35 12.2 12.2 12.2 12.2 -150 -1.21% 1,500 - 150,975 9.26 7.26 100 0
BSI 34.5 34.7 34.2 36 34.2 +200 +0.58% 878,100 - 8,514,198 522.34 17.25 79,000 68,660
BSR 26.4 26.05 26.6 26.65 26 -350 -1.33% 7,749,900 - 130,440,157 8,002.46 25.05 296,100 2,635,000
BTP 8.29 8.29 8.29 8.3 8.26 0 0.00% 16,400 - 501,426 30.76 11.78 0 0
BTT 43.2 0 0 0.00% - - 583,200 35.78 - 0 0
BVH 67 66.8 66.5 67 65.9 -200 -0.30% 291,700 - 49,587,161 3,042.16 17.48 97,400 41,700
BWE 44.2 44.15 44.2 44.25 43.95 -50 -0.11% 6,600 - 9,709,850 595.70 11.80 0 900
C32 15.6 15.65 15 15.8 15 +50 +0.32% 41,400 - 470,412 28.86 8.97 0 0
C47 9.17 9 9.35 9.35 9 -170 -1.85% 7,500 - 327,080 20.07 6.26 0 0
CCC 7.6 0 0 0.00% - - 312,018 19.14 - 0 0
CCI 19.25 0 0 0.00% - - 450,222 27.62 - 0 0
CCL 4.4 4.38 4.42 4.42 4.35 -20 -0.45% 25,600 - 260,967 16.01 10.21 0 0
CDC 18.8 18.8 18.6 18.8 18.5 0 0.00% 74,100 - 992,126 60.87 53.11 100 500
CHP 27.4 27.6 27.6 27.6 27.6 +200 +0.73% 200 - 4,351,363 266.95 9.92 0 0
CIG 7.5 7.44 7.12 7.92 7.12 -60 -0.80% 58,100 - 379,737 23.30 3.34 0 0
CII 17.65 17.7 18.15 18.65 17.65 +50 +0.28% 27,871,900 - 11,894,140 729.70 90.31 283,200 727,480
CKG 6.96 6.9 6.96 6.96 6.9 -60 -0.86% 46,700 - 1,116,472 68.50 10.03 0 0
CLC 53 0 0 0.00% - - 1,389,002 85.21 - 0 0
CLL 30.25 30.2 30.2 30.25 30.2 -50 -0.17% 15,600 - 1,026,800 62.99 10.93 0 0
CLW 51.5 54 54 54 54 +2,500 +4.85% 100 - 702,000 43.07 12.35 0 0
CMG 27.65 27.8 27.45 27.8 27.35 +150 +0.54% 134,400 - 6,474,645 397.22 19.47 200 27,000
CMV 8.1 0 0 0.00% - - 147,063 9.02 - 0 0
CMX 5.61 5.55 5.54 5.6 5.53 -60 -1.07% 5,500 - 565,539 34.70 8.41 0 0
CNG 22 22 22 22 22 0 0.00% 200 - 772,185 47.37 14.25 0 0
COM 31.5 0 0 0.00% - - 444,800 27.29 - 0 0
CRC 6.22 6.13 6.24 6.24 6.13 -90 -1.45% 332,700 - 654,071 40.13 6.89 4,400 19,800
CRE 7.59 7.4 7.42 7.59 7.4 -190 -2.50% 198,500 - 3,431,220 210.50 46.84 1,700 300
CRV 25.5 25.5 25.5 25.5 25.5 0 0.00% 100 - 17,528,697 1,075.38 37.12 0 0
CSM 11.85 11.8 11.9 11.9 11.7 -50 -0.42% 65,400 - 1,222,778 75.02 28.71 1,600 1,300
CSV 24.65 24.45 24.5 24.65 24 -200 -0.81% 178,100 - 2,701,723 165.75 14.37 19,200 48,100
CTD 73 72.5 72.5 73 72.3 -500 -0.68% 194,000 - 8,107,183 497.37 15.90 51,050 3,500
CTF 17.65 17.5 17.65 17.65 17.2 -150 -0.85% 274,200 - 1,673,943 102.70 184.21 6,800 9,100
CTG 33.95 33.75 34 34.05 33.7 -200 -0.59% 3,725,600 - 262,134,381 16,081.86 7.58 65,300 500,800
CTI 20.55 20.25 20.3 20.7 20.2 -300 -1.46% 193,800 - 1,275,750 78.27 8.98 1,800 9,200
CTR 85 84 85.7 85.7 84 -1,000 -1.18% 780,400 - 9,608,414 589.47 16.02 104,600 520,300
CTS 25 25.9 24.8 26.75 24.8 +900 +3.60% 3,059,200 - 5,508,760 337.96 9.54 299,200 167,300
CVT 25.2 26.3 25.25 26.3 25.2 +1,100 +4.37% 2,400 - 964,970 59.20 19.31 0 0
D2D 31.5 31.05 31.45 31.6 31.05 -450 -1.43% 63,700 - 939,565 57.64 4.13 8,800 14,800
DAH 3.59 3.45 3.4 3.59 3.4 -140 -3.90% 34,600 - 290,490 17.82 42.59 0 0
DAT 8.48 8 8.45 8.45 8 -480 -5.66% 1,600 - 553,827 33.98 7.71 0 0
DBC 19.05 18.9 19 19.1 18.9 -150 -0.79% 751,000 - 7,273,980 446.26 4.83 0 0
DBD 49.95 49.95 49.55 49.95 49.55 0 0.00% 1,100 - 4,719,739 289.55 18.68 0 0
DBT 12.5 12.5 12 12.5 12 0 0.00% 15,300 - 274,591 16.85 20.36 0 0
DC4 7.49 7.46 7.49 7.5 7.45 -30 -0.40% 82,800 - 732,838 44.96 3.67 2,300 0
DCL 37.5 37.4 37.5 37.5 37.2 -100 -0.27% 313,700 - 2,731,735 167.59 140.07 0 0
DCM 36.75 36.6 36.8 36.9 36.45 -150 -0.41% 1,886,200 - 19,376,040 1,188.71 11.43 70,300 310,300
DGC 47.8 48.4 47.75 48.4 47.55 +600 +1.26% 499,300 - 18,381,275 1,127.69 6.55 129,000 65,200
DGW 41 40.25 41 41 40.25 -750 -1.83% 424,900 - 8,902,040 546.14 16.15 33,800 87,200
DHA 48.95 48.95 48.5 49.75 48.5 0 0.00% 39,300 - 720,597 44.21 6.57 800 3,000
DHC 33.7 32.9 33.9 33.9 32.8 -800 -2.37% 181,600 - 3,177,851 194.96 8.25 4,300 63,900
DHG 93.6 93.4 93.5 93.5 93 -200 -0.21% 3,900 - 12,211,683 749.18 14.81 0 700
DHM 6.3 6.29 6.3 6.3 6 -10 -0.16% 10,800 - 217,230 13.33 37.66 0 0
DIG 13 12.95 13.1 13.35 12.9 -50 -0.38% 4,264,000 - 10,313,784 632.75 13.11 449,900 146,800
DLG 2.67 2.63 2.68 2.69 2.6 -40 -1.50% 1,453,200 - 787,185 48.29 2.16 28,200 64,000
DMC 57.6 0 0 0.00% - - 2,000,302 122.72 - 0 0
DPG 40.4 39.6 39.9 40.35 39.55 -800 -1.98% 374,600 - 4,696,049 288.10 12.35 200 17,400
DPM 23.7 23.5 23.7 23.75 23.5 -200 -0.84% 2,310,900 - 15,978,238 980.26 16.47 61,100 347,100
DPR 40.6 40.25 40.65 40.65 40.2 -350 -0.86% 213,900 - 3,497,159 214.55 12.11 0 25,900
DQC 9.54 9.41 9.41 9.41 9.41 -130 -1.36% 100 - 259,321 15.91 76.50 0 0
DRC 11.75 11.65 11.75 11.75 11.65 -100 -0.85% 139,100 - 1,799,101 110.37 15.19 0 0
DRH 2.04 2.05 2.06 2.1 2.04 +10 +0.49% 321,500 - 253,601 15.56 - 0 0
DRL 44.6 44.6 44.6 44.6 44.6 0 0.00% 700 - 423,700 25.99 9.47 0 0
DSC 13 13.35 12.85 13.45 12.85 +350 +2.69% 26,300 - 3,717,597 228.07 10.53 300 0
DSE 22.1 22.1 22.1 22.3 22 0 0.00% 422,300 - 7,571,460 464.51 29.55 49,300 19,700
DSN 37.5 37 37.4 37.45 37 -500 -1.33% 2,900 - 447,071 27.43 6.49 100 0
DTA 3.49 3.49 3.32 3.49 3.32 0 0.00% 3,300 - 63,029 3.87 317.27 0 0
DTL 9.3 9.6 9.95 9.95 9.5 +300 +3.23% 2,000 - 582,057 35.71 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.83 - 0 0
DVP 71.2 70.8 71.3 71.3 70.8 -400 -0.56% 3,200 - 2,832,000 173.74 8.37 100 0
DXG 13.25 13.3 13.3 13.55 13.2 +50 +0.38% 11,013,700 - 14,794,710 907.65 62.15 147,300 1,299,080
DXS 7.6 7.45 7.62 7.76 7.45 -150 -1.97% 1,297,400 - 4,314,318 264.68 12.65 3,600 14,100
DXV 3.81 3.82 3.8 3.82 3.7 +10 +0.26% 1,100 - 37,818 2.32 46.59 0 0
EIB 21 21 21.05 21.15 20.9 0 0.00% 2,539,000 - 39,117,133 2,399.82 34.43 166,400 107,000
ELC 16.6 16.55 16.25 16.55 16.15 -50 -0.30% 231,100 - 1,821,620 111.76 12.77 1,300 29,900
EVE 9.01 9.01 9.01 9.01 9.01 0 0.00% 1,200 - 378,238 23.20 9.65 0 0
EVF 13.95 13.7 13.85 13.95 13.7 -250 -1.79% 2,578,200 - 10,419,751 639.25 12.20 315,200 113,500
EVG 5.98 5.92 5.99 6.05 5.9 -60 -1.00% 328,300 - 1,274,279 78.18 16.17 0 31,000
FCM 3.43 3.62 3.43 3.67 3.43 +190 +5.54% 199,600 - 167,340 10.27 9.92 0 500
FCN 12.1 12.1 12.15 12.25 12.1 0 0.00% 227,800 - 1,905,012 116.87 60.20 13,300 10,800
FDC 22.75 22.3 22.3 22.3 22.3 -450 -1.98% 300 - 861,449 52.85 4.02 0 0
FIR 5.12 5.12 5.1 5.12 5 0 0.00% 253,500 - 361,828 22.20 182.86 2,100 3,500
FIT 3.91 3.84 3.9 3.93 3.84 -70 -1.79% 250,300 - 1,305,343 80.08 32.54 0 0
FMC 35.8 35.3 35.7 35.7 35.3 -500 -1.40% 3,900 - 2,308,228 141.61 6.62 0 200
FPT 71.6 71.5 71.6 71.8 70.8 -100 -0.14% 14,295,100 - 121,800,759 7,472.44 13.71 1,915,340 8,683,390
FRT 130 130 130 131.4 129.1 0 0.00% 301,500 - 22,139,232 1,358.24 27.94 213,000 42,000
FTS 27.15 26.95 26.75 28.15 26.75 -200 -0.74% 2,441,300 - 9,338,121 572.89 23.21 183,700 209,470
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.5 0 0 0.00% - - - - - 0 0
FUCVREIT 7 7 7.01 7.01 7 0 0.00% 800 - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 13.7 13.63 13.68 13.68 13.63 -70 -0.51% 600 - - - - 0 100
FUEFCV50 15.99 15.57 15.57 15.57 15.57 -420 -2.63% 3,000 - - - - 0 3,000
FUEIP100 13.97 0 0 0.00% - - - - - 0 0
FUEKIV30 13.4 13.39 13.39 13.39 13.33 -10 -0.07% 500 - - - - 100 350
FUEKIVFS 17.54 0 0 0.00% - - - - - 0 0
FUEKIVND 13.41 0 0 0.00% - - - - - 0 0
FUEMAV30 24.27 24.2 24.27 24.27 23.84 -70 -0.29% 102,500 - - - - 105,800 102,800
FUEMAVND 15.29 15.28 15.07 15.28 14.93 -10 -0.07% 100,500 - - - - 99,500 100,400
FUEMITEC 11 11 11 11 10.99 0 0.00% 4,800 - - - - 0 0
FUESSV30 24.76 24.74 24.81 24.87 24.54 -20 -0.08% 10,500 - - - - 6,140 9,100
FUESSV50 29.6 29.69 29.6 29.7 29.5 +90 +0.30% 2,500 - - - - 1,800 0
FUESSVFL 29.48 29.11 29.22 29.4 29.11 -370 -1.26% 33,900 - - - - 1,000 0
FUETCC50 14.77 14.74 14.75 14.75 14.7 -30 -0.20% 2,300 - - - - 0 0
FUETPVND 10.71 0 0 0.00% - - - - - 0 0
FUEVFVND 36.69 36.38 36.62 36.62 35.95 -310 -0.84% 767,600 - - - - 8,920 618,600
FUEVN100 25.95 25.96 26 26 25.82 +10 +0.04% 31,300 - - - - 11,500 600
FUEVN50G 12 12 12 12 11.97 0 0.00% 2,200 - - - - 0 0
GAS 81.8 81.2 81.7 81.8 80.5 -600 -0.73% 478,800 - 195,931,520 12,020.34 17.47 67,330 82,510
GDT 16.4 16.4 16.4 16.4 16.4 0 0.00% 1,600 - 404,263 24.80 5.60 0 0
GEE 94.7 93 95.5 95.5 92.8 -1,700 -1.80% 1,820,400 - 59,566,427 3,654.38 10.42 14,600 314,090
GEG 13.4 13.55 13.4 13.6 13.25 +150 +1.12% 472,700 - 5,620,599 344.82 7.80 2,900 2,900
GEL 31.85 31.5 32.05 32.05 31.2 -350 -1.10% 2,546,200 - 28,035,000 1,719.94 51.81 192,150 99,800
GEX 30.6 30 30.75 30.8 29.9 -600 -1.96% 11,829,400 - 39,254,141 2,408.23 18.32 73,810 1,354,370
GHC 26.5 25.9 26.5 26.5 25.4 -600 -2.26% 22,100 - 1,234,459 75.73 7.69 1,100 20,000
GIL 11.8 11.75 11.8 11.85 11.65 -50 -0.42% 67,200 - 1,193,756 73.24 36.95 0 15,600
GMD 77.6 77 78.5 78.5 75.8 -600 -0.77% 1,128,600 - 32,840,123 2,014.73 20.06 87,300 321,700
GMH 7.5 0 0 0.00% - - 123,750 7.59 - 0 0
GSP 11 11.2 11.05 11.25 11.05 +200 +1.82% 11,700 - 756,191 46.39 8.60 0 0
GTA 8.88 0 0 0.00% - - 87,290 5.36 - 0 0
GVR 35.55 35.1 35.55 35.55 34.6 -450 -1.27% 2,075,600 - 140,400,000 8,613.50 28.08 36,800 75,800
HAG 15.25 15.05 15.25 15.25 15.05 -200 -1.31% 3,614,400 - 19,074,359 1,170.21 - 3,200 365,700
HAH 54.3 54 54.9 54.9 53.8 -300 -0.55% 521,200 - 10,170,382 623.95 7.91 2,300 116,730
HAP 6.7 6.81 6.51 6.84 6.3 +110 +1.64% 40,600 - 755,517 46.35 - 0 0
HAR 3.34 3.34 3.36 3.37 3.3 0 0.00% 13,200 - 319,585 19.61 18.66 0 1,900
HAS 8.01 0 0 0.00% - - 62,478 3.83 - 0 0
HAX 9.78 9.74 9.77 9.84 9.74 -40 -0.41% 60,300 - 1,046,462 64.20 335.86 0 0
HCD 7.02 7 6.91 7 6.9 -20 -0.28% 12,700 - 258,712 15.87 12.92 0 0
HCM 28.45 28.25 28.45 28.6 27.8 -200 -0.70% 2,712,900 - 30,508,776 1,871.70 19.24 2,000 123,100
HDB 25.15 25.15 25.15 25.2 24.95 0 0.00% 8,990,000 - 125,882,700 7,722.87 7.02 110,600 867,700
HDC 16.05 15.95 16.3 16.6 15.95 -100 -0.62% 1,487,700 - 3,186,085 195.47 4.48 300 388,000
HDG 21.1 20.8 21.3 21.4 20.8 -300 -1.42% 2,037,500 - 7,695,231 472.10 9.99 456,400 1,665,720
HHP 14.25 14.25 14.2 14.4 14 0 0.00% 953,700 - 1,233,399 75.67 28.56 52,700 84,200
HHS 11.65 11.5 11.6 12 11.5 -150 -1.29% 887,700 - 4,967,839 304.78 1.31 0 7,600
HHV 11.5 11.45 11.55 11.6 11.45 -50 -0.43% 2,570,200 - 6,265,054 384.36 9.22 43,200 446,500
HID 4.26 4.26 4.33 4.33 4.19 0 0.00% 262,600 - 326,982 20.06 60.00 0 29,500
HII 5.9 5.8 5.9 5.9 5.77 -100 -1.69% 292,100 - 427,245 26.21 8.42 500 3,200
HMC 10.8 10.95 10.65 10.95 10.65 +150 +1.39% 500 - 298,935 18.34 9.57 0 0
HNA 22.9 0 0 0.00% - - 5,386,818 330.48 - 0 0
HPA 34.15 34 34 34.1 34 -150 -0.44% 22,800 - 9,690,000 594.48 5.81 0 6,100
HPG 23.65 23.6 23.8 23.9 23.6 -50 -0.21% 20,055,700 - 181,140,994 11,112.94 11.96 4,684,100 5,482,820
HPX 4.33 4.3 4.31 4.34 4.3 -30 -0.69% 121,700 - 1,307,925 80.24 11.08 100 0
HQC 2.65 2.61 2.65 2.67 2.6 -40 -1.51% 3,548,800 - 1,504,924 92.33 21.39 0 143,000
HRC 41.75 40.5 41.65 41.7 40.5 -1,250 -2.99% 500 - 1,223,368 75.05 34.82 0 0
HSG 12 11.95 12.1 12.1 11.9 -50 -0.42% 2,333,000 - 9,646,789 591.83 10.51 289,400 164,600
HSL 7.42 7.5 7.6 7.8 7.05 +80 +1.08% 813,600 - 289,255 17.75 - 0 0
HT1 13.65 13.85 14 14 13.65 +200 +1.47% 221,800 - 5,285,020 324.23 19.32 400 21,300
HTG 41 41.1 41 41.1 41 +100 +0.24% 8,400 - 1,479,711 90.78 5.49 0 0
HTI 20.7 20.7 20.7 20.7 20.7 0 0.00% 5,000 - 516,448 31.68 3.10 4,400 3,600
HTL 21.3 0 0 0.00% - - 255,600 15.68 - 0 0
HTN 7.15 7.14 7.15 7.27 7 -10 -0.14% 87,600 - 636,291 39.04 35.88 3,800 600
HTV 13.9 13.9 13 13.9 13 0 0.00% 6,100 - 182,146 11.17 11.48 0 0
HU1 5.7 0 0 0.00% - - 57,000 3.50 - 0 0
HUB 13.05 13.05 13.05 13.05 13 0 0.00% 2,200 - 394,670 24.21 5.96 0 0
HVH 10.3 10.2 10.25 10.3 10.1 -100 -0.97% 116,600 - 7,123,451 437.02 10.59 5,100 900
HVN 22.9 23.2 23.35 23.35 22.95 +300 +1.31% 1,031,000 - 72,186,758 4,428.64 7.87 296,700 109,700
ICT 17.6 0 0 0.00% - - 566,456 34.75 - 0 0
IDI 5.78 5.71 5.78 5.79 5.71 -70 -1.21% 133,300 - 1,559,816 95.69 12.17 100 1,200
IJC 9.63 9.56 9.65 9.65 9.53 -70 -0.73% 489,500 - 6,018,791 369.25 7.25 6,900 13,100
ILB 22 22.15 22 22.15 21.85 +150 +0.68% 6,500 - 846,119 51.91 8.39 0 0
IMP 45.6 45.5 45.5 45.5 45.5 -100 -0.22% 100 - 7,007,408 429.90 23.03 0 0
ITC 11.95 11.85 12 12.1 11.85 -100 -0.84% 74,000 - 1,136,830 69.74 23.19 0 0
ITD 15.85 15.6 15.5 15.95 15.5 -250 -1.58% 81,200 - 408,296 25.05 8.47 0 0
JVC 3.77 3.69 3.83 3.83 3.68 -80 -2.12% 110,600 - 415,126 25.47 8.31 100 0
KBC 30.45 30 30.45 30.7 29.6 -450 -1.48% 2,571,600 - 28,252,643 1,733.29 12.24 413,600 777,700
KDC 50.3 50.7 50.3 51.6 50.1 +400 +0.80% 947,100 - 14,693,180 901.42 28.12 27,300 20,200
KDH 23 23 23 23.3 22.85 0 0.00% 2,652,100 - 25,810,943 1,583.49 26.44 549,800 245,000
KHG 5.01 5.01 5.01 5.02 4.96 0 0.00% 3,260,600 - 2,251,670 138.14 32.75 0 239,700
KHP 10.2 10.1 10.2 10.2 10.1 -100 -0.98% 18,500 - 609,805 37.41 10.76 0 0
KLB 14.65 14.7 14.7 14.75 14.5 +50 +0.34% 239,100 - 8,502,047 521.60 4.58 12,100 11,100
KMR 2.64 2.58 2.64 2.64 2.52 -60 -2.27% 6,300 - 146,745 9.00 29.32 0 0
KOS 37.2 37 37.2 37.2 36.5 -200 -0.54% 389,100 - 8,009,809 491.40 420.45 700 27,900
KSB 15.15 14.95 15.05 15.15 14.95 -200 -1.32% 278,400 - 1,710,933 104.97 12.72 11,000 6,200
L10 24.65 0 0 0.00% - - 241,324 14.81 - 0 0
LAF 17.2 17.45 17.7 17.7 17.45 +250 +1.45% 11,100 - 265,729 16.30 6.97 0 2,500
LBM 28 28 28.3 28.3 27.9 0 0.00% 4,900 - 1,120,000 68.71 7.88 3,200 0
LCG 8.57 8.55 8.62 8.63 8.49 -20 -0.23% 785,700 - 1,766,448 108.37 12.52 2,000 197,300
LDG 3.61 3.61 3.8 3.8 3.61 0 0.00% 2,413,100 - 922,773 56.61 9.97 32,100 116,100
LGC 64.8 0 0 0.00% - - 13,746,044 843.32 - 0 0
LGL 5.01 5.05 5.15 5.18 4.99 +40 +0.80% 190,800 - 260,060 15.95 12.72 0 0
LHG 28.25 28.25 28.3 28.3 28.15 0 0.00% 28,100 - 1,412,839 86.68 5.53 0 1,000
LIX 28.35 28.8 28.4 28.8 28.2 +450 +1.59% 12,700 - 1,866,240 114.49 10.41 500 0
LM8 14.8 0 0 0.00% - - 138,952 8.52 - 0 0
LPB 47.05 48 47.05 49.6 46.5 +950 +2.02% 1,555,700 - 143,389,541 8,796.90 12.55 278,400 244,800
LSS 8.16 8.15 8.15 8.15 8.09 -10 -0.12% 58,600 - 733,717 45.01 6.02 0 0
MBB 25.25 25 25.25 25.25 25 -250 -0.99% 7,101,000 - 201,374,998 12,354.29 7.52 251,300 764,700
MCH 130 126.5 129.5 130 126.5 -3,500 -2.69% 466,100 - 163,749,312 10,045.97 22.76 17,600 110,500
MCM 27.5 27.5 27.25 27.5 27.15 0 0.00% 26,100 - 3,025,000 185.58 15.58 0 100
MCP 27.7 27.8 27.7 27.8 27.5 +100 +0.36% 20,000 - 552,335 33.89 59.66 0 0
MDG 36.95 0 0 0.00% - - 381,501 23.40 - 0 0
MHC 9.32 9.51 9.51 9.51 9.51 +190 +2.04% 100 - 413,459 25.37 2.52 0 0
MIG 17.95 17.65 17.75 17.85 17.65 -300 -1.67% 51,000 - 3,733,036 229.02 11.37 0 600
MSB 15.7 15.8 15.6 15.8 15.45 +100 +0.64% 16,381,300 - 49,296,000 3,024.29 8.76 9,140,440 3,489,200
MSH 34.55 34.45 34.55 34.65 34.3 -100 -0.29% 51,900 - 3,876,349 237.81 6.31 400 700
MSN 72.1 72 72.2 72.6 72 -100 -0.14% 2,203,100 - 109,475,419 6,716.28 26.57 1,113,900 635,560
MWG 78.7 78 78.7 78.9 77.5 -700 -0.89% 2,425,600 - 114,537,035 7,026.81 16.34 492,790 138,100
NAB 12.4 12.3 12.35 12.4 12.3 -100 -0.81% 1,732,400 - 26,553,514 1,629.05 5.05 126,600 175,650
NAF 50.3 50.3 50.3 50.6 49.95 0 0.00% 343,400 - 3,077,454 188.80 19.60 66,400 22,200
NBB 17.3 17.3 17.3 17.3 17.3 0 0.00% 10,000 - 1,732,764 106.30 194.38 0 0
NCT 92.5 92.8 92.5 93.3 92.4 +300 +0.32% 15,700 - 2,428,180 148.97 6.86 400 4,100
NHA 11.65 11.55 11.85 11.85 11.55 -100 -0.86% 32,400 - 748,312 45.91 6.83 600 1,500
NHH 10.25 10.25 10.15 10.25 10.15 0 0.00% 11,700 - 1,157,881 71.04 7.97 0 0
NHT 11.2 11.3 11.4 11.4 11.1 +100 +0.89% 800 - 271,242 16.64 5.62 0 0
NKG 12.45 12.2 12.5 12.5 12.2 -250 -2.01% 2,008,800 - 5,460,365 334.99 26.99 8,000 516,270
NLG 27.05 27.05 27.15 27.65 26.65 0 0.00% 2,328,700 - 13,121,884 805.02 19.85 284,320 428,100
NNC 44.05 44 43.9 44 43.45 -50 -0.11% 44,300 - 964,480 59.17 7.17 1,000 10,900
NO1 5.16 5.12 5.16 5.16 5.1 -40 -0.78% 12,800 - 122,880 7.54 16.10 0 0
NSC 73.4 72 72 72 72 -1,400 -1.91% 100 - 1,265,365 77.63 5.86 0 0
NT2 22.95 23 22.9 23.25 22.9 +50 +0.22% 620,300 - 6,621,149 406.21 6.01 74,000 9,000
NTC 137.9 137.9 138 138 137.4 0 0.00% 1,500 - 3,309,597 203.04 10.28 0 0
NTL 15.55 15.4 15.65 15.65 15.4 -150 -0.96% 96,200 - 1,878,490 115.24 115.79 0 35,700
NVL 13.3 12.9 13.3 13.5 12.9 -400 -3.01% 14,984,200 - 28,793,039 1,766.44 14.88 573,400 2,080,900
NVT 7.8 0 0 0.00% - - 705,900 43.31 - 0 0
OCB 12.55 12.45 12.6 12.6 12.4 -100 -0.80% 3,053,000 - 33,155,001 2,034.05 8.33 176,500 117,400
OGC 2.9 2.88 2.9 2.9 2.86 -20 -0.69% 317,800 - 864,000 53.01 12.86 0 0
OPC 23.5 0 0 0.00% - - 1,505,196 92.34 - 0 0
ORS 13.1 13.1 13.1 13.3 13 0 0.00% 2,856,800 - 8,173,495 501.44 37.22 65,200 153,000
PAC 19.7 19.55 19.45 19.85 19.45 -150 -0.76% 119,100 - 1,362,778 83.61 12.87 0 3,800
PAN 23.05 22.85 23.1 23.3 22.85 -200 -0.87% 419,500 - 4,773,245 292.84 7.45 77,000 18,900
PC1 21.25 21.25 21.25 21.75 20.85 0 0.00% 5,676,400 - 8,739,814 536.18 9.51 436,500 512,500
PDN 100.1 100 100.1 100.1 98.1 -100 -0.10% 1,200 - 5,556,582 340.89 13.61 0 0
PDR 15.1 15 15.1 15.35 14.95 -100 -0.66% 7,005,000 - 14,967,141 918.23 28.09 47,400 423,500
PDV 9.1 9.1 9.05 9.1 9 0 0.00% 40,000 - 721,766 44.28 7.25 600 0
PET 54.8 55.5 54.7 57.2 53.5 +700 +1.28% 966,300 - 5,923,078 363.38 24.09 0 0
PGC 12.6 12.55 12.7 12.85 12.3 -50 -0.40% 33,800 - 757,258 46.46 10.41 100 400
PGD 22.9 22.5 22.6 22.6 22.5 -400 -1.75% 3,800 - 2,227,439 136.65 14.25 0 0
PGI 18.4 18 17.5 18.3 17.15 -400 -2.17% 6,100 - 1,996,142 122.46 8.13 800 4,500
PGV 23.75 23.6 23.15 23.7 23 -150 -0.63% 2,500 - 26,513,846 1,626.62 7.13 0 0
PHC 4.76 4.62 4.75 4.78 4.62 -140 -2.94% 11,100 - 234,151 14.37 10.57 0 0
PHR 65.1 65 65 65 64 -100 -0.15% 252,400 - 8,807,448 540.33 20.04 6,940 61,100
PIT 6.64 6.64 6.64 6.64 6.64 0 0.00% 1,500 - 94,356 5.79 - 0 0
PJT 9.45 0 0 0.00% - - 235,142 14.43 - 0 0
PLP 4.19 4.1 4.19 4.19 4.05 -90 -2.15% 22,400 - 368,999 22.64 9.98 0 0
PLX 39 38.65 39.1 39.15 38.6 -350 -0.90% 1,532,600 - 49,108,390 3,012.78 26.26 19,900 131,790
PMG 6.11 0 0 0.00% - - 283,115 17.37 - 0 0
PNC 31.8 0 0 0.00% - - 343,419 21.07 - 0 0
PNJ 68 67.1 66.8 67.9 66.8 -900 -1.32% 668,200 - 34,336,543 2,106.54 8.77 153,200 191,600
POW 14.2 13.9 14.2 14.2 13.85 -300 -2.11% 11,331,600 - 42,643,055 2,616.14 15.96 1,627,730 3,875,400
PPC 9.67 9.67 9.69 9.7 9.65 0 0.00% 78,500 - 3,100,328 190.20 18.78 4,000 400
PTB 36.4 36.5 36.3 36.55 36.2 +100 +0.27% 48,400 - 3,664,858 224.84 4.91 0 2,700
PTC 6.55 6.23 6.21 6.49 6.21 -320 -4.89% 1,500 - 200,554 12.30 4.10 0 0
PTL 2.58 2.55 2.6 2.6 2.55 -30 -1.16% 800 - 255,000 15.64 - 0 0
PVD 31.05 31.05 31 31.05 30.7 0 0.00% 1,375,800 - 17,260,074 1,058.90 20.15 342,800 162,900
PVP 17.05 18.2 17.1 18.2 17 +1,150 +6.74% 1,205,500 - 1,887,385 115.79 10.28 40,600 23,400
PVT 19.95 20.3 19.95 20.4 19.5 +350 +1.75% 4,252,900 - 10,493,454 643.77 9.78 194,800 334,560
QCG 13.1 13.3 13.1 13.9 13.1 +200 +1.53% 169,800 - 3,659,218 224.49 21.35 0 6,800
QNP 31.4 31.65 31.65 31.65 31.65 +250 +0.80% 500 - 1,278,975 78.46 8.96 0 0
RAL 84 83.8 84 84 83.8 -200 -0.24% 629,100 - 1,973,274 121.06 5.46 0 0
REE 50.5 50.4 50.7 50.7 50.4 -100 -0.20% 225,400 - 31,394,111 1,926.02 10.79 0 0
RYG 9.35 9.38 9.35 9.4 8.96 +30 +0.32% 27,800 - 422,100 25.90 11.30 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 84.14 - 0 0
SAB 48.2 48.15 48.2 48.45 48.1 -50 -0.10% 318,800 - 61,755,378 3,788.67 14.39 42,800 64,200
SAM 6.01 6 5.93 6.04 5.8 -10 -0.17% 149,600 - 2,279,766 139.86 23.90 0 4,700
SAV 13.65 0 0 0.00% - - 355,357 21.80 - 0 0
SBA 27 27 27 27 27 0 0.00% 100 - 1,633,183 100.20 9.63 0 0
SBG 15 14.95 15.35 15.4 14.9 -50 -0.33% 255,700 - 747,499 45.86 19.49 0 0
SBT 21.3 21.55 21.3 21.55 21 +250 +1.17% 668,400 - 19,533,244 1,198.36 25.90 252,300 9,600
SBV 6.3 6.44 6.3 6.49 6.3 +140 +2.22% 500 - 184,764 11.34 - 0 0
SC5 16 0 0 0.00% - - 239,736 14.71 - 0 0
SCR 5.2 5.21 5.21 5.28 5.19 +10 +0.19% 700,400 - 2,243,400 137.63 29.44 20,060 21,000
SCS 50.3 50.3 50.6 50.6 50.3 0 0.00% 53,700 - 5,134,472 315.00 7.07 500 24,100
SFC 17 0 0 0.00% - - 191,955 11.78 - 0 0
SFG 10.3 10.85 10.75 10.85 10.75 +550 +5.34% 1,000 - 519,686 31.88 16.22 0 0
SFI 29 0 0 0.00% - - 705,049 43.25 - 0 0
SGN 53.7 53.1 53.5 53.5 52.6 -600 -1.12% 13,100 - 1,778,775 109.13 10.06 0 0
SGR 13.35 13.3 13.4 13.4 13.3 -50 -0.37% 33,600 - 929,337 57.01 11.30 0 3,600
SGT 14.8 14.7 14.5 14.7 14.5 -100 -0.68% 600 - 2,175,647 133.48 6.54 0 0
SHA 4.05 4 3.89 4 3.85 -50 -1.23% 2,200 - 140,475 8.62 8.39 0 0
SHB 13.9 13.75 13.85 13.9 13.75 -150 -1.08% 40,246,300 - 65,913,428 4,043.77 5.28 831,500 4,225,500
SHI 14.1 14.1 14.05 14.1 14.05 0 0.00% 92,300 - 2,396,289 147.01 47.64 0 0
SHP 32.7 33 32.7 33 32.7 +300 +0.92% 400 - 3,339,810 204.90 11.65 0 0
SIP 51.2 51.3 51.4 51.5 50.8 +100 +0.20% 54,800 - 12,420,394 761.99 10.32 11,500 7,000
SJD 14.1 14.1 14.1 14.2 14.1 0 0.00% 65,700 - 972,881 59.69 6.06 10,000 16,800
SJS 49.25 49.4 49.2 49.8 49 +150 +0.30% 19,200 - 14,695,257 901.55 40.49 400 100
SKG 8.7 8.66 8.69 8.75 8.66 -40 -0.46% 15,100 - 575,870 35.33 12.01 5,000 0
SMA 8.1 0 0 0.00% - - 164,858 10.11 - 0 0
SMB 38.5 38.5 38.5 38.5 38.5 0 0.00% 2,000 - 1,149,096 70.50 7.51 0 900
SMC 10.75 10.6 10.75 10.75 10.55 -150 -1.40% 251,900 - 780,232 47.87 4.33 0 4,500
SPM 8.16 0 0 0.00% - - 112,363 6.89 - 0 0
SRC 41 0 0 0.00% - - 1,150,598 70.59 - 0 0
SRF 7.9 8.09 8.27 8.29 7.75 +190 +2.41% 81,300 - 273,335 16.77 13.69 0 0
SSB 14.85 14.9 14.85 14.9 14.7 +50 +0.34% 2,337,600 - 42,390,500 2,600.64 7.93 161,700 153,200
SSC 29.85 28.6 28.55 28.6 28.55 -1,250 -4.19% 1,000 - 379,573 23.29 30.75 0 700
SSI 27.5 27.15 27.5 27.65 27.15 -350 -1.27% 13,627,200 - 67,904,804 4,165.94 13.22 1,611,610 2,245,600
ST8 3.09 3.09 3.09 3.1 3 0 0.00% 85,100 - 79,478 4.88 - 0 0
STB 70.9 72.3 71.2 72.3 70.7 +1,400 +1.97% 7,599,400 - 136,301,096 8,362.03 22.95 1,081,000 3,614,000
STG 30.05 0 0 0.00% - - 2,952,513 181.14 - 0 0
STK 11 11 11 11 10.9 0 0.00% 15,500 - 1,541,354 94.56 30.81 0 13,900
SVC 17.95 17.95 17.95 17.95 17.95 0 0.00% 6,700 - 1,674,157 102.71 3.74 0 0
SVD 4.41 4.4 4.5 4.5 4.4 -10 -0.23% 10,400 - 121,466 7.45 95.65 0 0
SVT 10.55 0 0 0.00% - - 182,631 11.20 - 0 0
SZC 23.3 23.1 23.55 23.55 23.1 -200 -0.86% 335,600 - 4,157,673 255.07 13.10 2,000 46,700
SZL 49 48.9 48.8 48.9 48.75 -100 -0.20% 3,100 - 1,364,434 83.71 11.88 0 0
TAL 27.15 27.3 27.6 27.6 27.3 +150 +0.55% 133,200 - 9,828,000 602.94 14.08 700 3,600
TBC 32.5 32.5 32.5 32.5 32.5 0 0.00% 4,700 - 2,063,750 126.61 10.74 0 0
TCB 31.2 30.95 31.25 31.3 30.9 -250 -0.80% 10,874,100 - 219,319,141 13,455.16 8.66 1,716,340 5,861,400
TCD 1.89 0 0 0.00% - - 634,701 38.94 - 0 0
TCH 15.1 14.9 15.1 15.45 14.9 -200 -1.32% 3,850,500 - 13,590,427 833.77 11.64 500 750,000
TCI 10.8 10.6 10.8 10.95 10.55 -200 -1.85% 69,100 - 1,225,582 75.19 104.95 1,600 4,800
TCL 30.2 30.1 30.5 30.5 30.1 -100 -0.33% 16,300 - 907,769 55.69 6.89 600 0
TCM 20.2 20.15 20.2 20.25 20.1 -50 -0.25% 342,400 - 2,370,418 145.42 9.32 0 1,600
TCO 11.8 11.75 11.5 11.8 11.4 -50 -0.42% 20,800 - 368,017 22.58 9.86 400 4,100
TCR 2.5 2.45 2.35 2.45 2.35 -50 -2.00% 5,900 - 25,396 1.56 55.68 0 0
TCT 19.1 19.1 19.1 19.1 19.1 0 0.00% 600 - 244,251 14.98 9.58 0 0
TCX 42.05 42.95 42 43.4 41.9 +900 +2.14% 2,356,200 - 99,282,511 6,090.95 15.83 1,460,900 755,000
TDC 10.45 10.45 10.5 10.5 10.4 0 0.00% 22,300 - 1,329,533 81.57 4.94 0 500
TDG 2.44 2.41 2.41 2.45 2.4 -30 -1.23% 27,400 - 58,349 3.58 10.21 0 0
TDH 3.79 3.79 3.83 3.84 3.76 0 0.00% 21,100 - 426,954 26.19 3.94 0 1,100
TDM 58 58.7 55.5 59.8 55.5 +700 +1.21% 1,000 - 6,521,570 400.10 33.58 0 0
TDP 29 29.1 28.8 29.1 28.8 +100 +0.34% 125,300 - 2,726,658 167.28 26.58 0 0
TDW 48.45 48.3 48.3 48.3 48.3 -150 -0.31% 100 - 410,550 25.19 6.79 0 0
TEG 6.1 5.95 6.1 6.1 5.95 -150 -2.46% 15,200 - 718,799 44.10 32.16 0 0
THG 36.8 36.45 36.8 36.8 36.2 -350 -0.95% 10,600 - 1,281,694 78.63 7.70 0 0
TIP 18.1 18.1 18.2 18.2 18.1 0 0.00% 2,600 - 1,176,642 72.19 5.45 0 0
TIX 38.4 0 0 0.00% - - 1,152,000 70.67 - 0 0
TLD 8.55 8.55 8.52 8.55 8.51 0 0.00% 117,500 - 664,689 40.78 10.04 4,800 0
TLG 48.35 48.5 48.5 48.65 48.4 +150 +0.31% 36,700 - 4,681,624 287.22 12.15 0 15,000
TLH 4.5 4.42 4.5 4.5 4.41 -80 -1.78% 116,000 - 496,454 30.46 98.22 700 8,700
TMP 48 46.05 46.05 46.05 46.05 -1,950 -4.06% 1,000 - 3,223,500 197.76 10.15 0 1,000
TMS 39 0 0 0.00% - - 6,736,180 413.26 - 0 0
TMT 11.8 11.8 11.8 11.85 11.8 0 0.00% 4,000 - 435,160 26.70 6.92 0 0
TN1 14.5 0 0 0.00% - - 871,384 53.46 - 0 0
TNC 32.55 30.3 30.35 30.35 30.3 -2,250 -6.91% 1,100 - 583,275 35.78 15.92 0 0
TNH 9.1 9 9.1 9.1 8.95 -100 -1.10% 106,500 - 1,491,542 91.51 - 600 31,510
TNI 4.75 4.76 4.65 4.8 4.49 +10 +0.21% 21,100 - 249,900 15.33 5.71 0 0
TNT 11.7 11.75 11.45 12.1 11.25 +50 +0.43% 23,600 - 599,250 36.76 43.84 0 100
TPB 16.2 16.2 16.2 16.2 16.05 0 0.00% 7,920,400 - 44,939,559 2,757.03 6.07 389,100 433,400
TPC 6.4 5.96 6.01 6.01 5.96 -440 -6.88% 600 - 100,229 6.15 17.08 0 0
TRA 78 77.9 78 78 77.9 -100 -0.13% 1,400 - 3,228,997 198.10 14.89 0 0
TRC 76.9 77.2 76.9 77.3 76.8 +300 +0.39% 7,300 - 2,316,000 142.09 9.06 0 100
TSA 16.25 16 16.25 16.25 15.9 -250 -1.54% 103,200 - 646,800 39.68 22.73 1,300 0
TSC 2.35 2.32 2.34 2.39 2.32 -30 -1.28% 141,000 - 456,713 28.02 - 0 0
TTA 10.5 11.2 10.5 11.2 10.5 +700 +6.67% 3,816,800 - 1,999,862 122.69 10.72 0 0
TTE 33.9 0 0 0.00% - - 965,825 59.25 - 0 0
TTF 2.25 2.22 2.25 2.26 2.22 -30 -1.33% 325,200 - 873,642 53.60 82.22 0 22,500
TV2 29.7 29.5 30.4 30.4 29.3 -200 -0.67% 182,900 - 1,992,022 122.21 21.06 12,600 34,600
TVB 7.57 7.41 7.57 7.57 7.41 -160 -2.11% 3,300 - 808,590 49.61 38.80 100 200
TVS 13.3 13.2 12.95 13.25 12.9 -100 -0.75% 9,900 - 2,962,607 181.76 8.80 100 1,000
TVT 16.2 0 0 0.00% - - 340,200 20.87 - 0 0
TYA 17 16.7 16.7 16.7 16.7 -300 -1.76% 300 - 102,294 6.28 4.46 0 0
UIC 63 63 62.2 63 62.2 0 0.00% 200 - 522,900 32.08 5.16 0 0
VAB 11.05 10.85 11.05 11.05 10.8 -200 -1.81% 2,022,600 - 8,857,513 543.41 5.15 135,600 106,000
VCA 6.25 6.21 6.2 6.21 6.2 -40 -0.64% 200 - 94,313 5.79 - 0 0
VCB 61.6 61.7 61.9 61.9 61.2 +100 +0.16% 4,869,000 - 515,545,153 31,628.54 16.01 1,756,870 1,294,080
VCF 297 297 297 297 297 0 0.00% 100 - 7,894,003 484.29 15.24 0 0
VCG 19.9 19.8 19.8 20.1 19.8 -100 -0.50% 1,400,700 - 12,800,073 785.28 3.49 134,910 49,260
VCI 24.5 24.6 24.5 24.9 24.4 +100 +0.41% 5,634,600 - 28,231,745 1,732.01 13.27 1,215,700 644,900
VCK 33.55 33.8 33.55 33.8 33.35 +250 +0.75% 10,426,900 - 51,437,709 3,155.69 12.33 7,416,000 2,207,200
VDP 53 0 0 0.00% - - 1,170,420 71.80 - 0 0
VDS 14.5 14.6 14.5 14.8 14.35 +100 +0.69% 804,100 - 3,971,200 243.63 13.85 109,900 56,800
VFG 46.6 47.35 46.6 47.45 46.4 +750 +1.61% 2,900 - 1,975,092 121.17 6.15 100 0
VGC 43.8 43.3 43.8 43.8 43 -500 -1.14% 195,200 - 19,413,555 1,191.02 13.83 58,300 8,700
VHC 57.9 57.5 57.9 58.1 57.5 -400 -0.69% 217,200 - 12,043,557 738.87 9.10 16,000 149,100
VHM 144.4 145.3 149.5 149.8 145.3 +900 +0.62% 10,117,600 - 596,806,964 36,613.92 14.25 1,369,400 6,958,200
VIB 16.25 16.05 16.3 16.3 16 -200 -1.23% 5,775,200 - 54,634,292 3,351.80 7.50 30,900 302,900
VIC 205.4 205.5 206.7 207.5 203 +100 +0.05% 4,093,100 - 1,589,232,585 97,498.93 143.51 2,549,590 2,225,670
VID 4.87 0 0 0.00% - - 198,872 12.20 - 0 0
VIP 11.7 11.65 11.75 11.75 11.6 -50 -0.43% 136,100 - 797,686 48.94 12.12 3,400 0
VIX 17.7 17.45 17.65 17.85 17.45 -250 -1.41% 33,161,000 - 3,286,540 201.63 4.94 1,350,300 2,670,500
VJC 138.4 140.5 138.9 141 138.4 +2,100 +1.52% 1,166,800 - 83,121,392 5,099.47 37.69 181,850 332,940
VMD 14.5 14.2 14.5 14.5 14.2 -300 -2.07% 9,600 - 219,252 13.45 5.17 0 6,600
VND 17.85 17.7 17.8 18.05 17.65 -150 -0.84% 13,531,200 - 26,944,708 1,653.05 13.33 529,600 1,114,100
VNE 2.91 2.9 2.91 2.99 2.88 -10 -0.34% 663,900 - 238,186 14.61 - 0 0
VNG 6.7 6.51 6.99 6.99 6.51 -190 -2.84% 1,500 - 633,271 38.85 97.16 0 0
VNL 18.6 18.4 18.5 18.5 18.4 -200 -1.08% 1,000 - 260,185 15.96 4.87 0 0
VNM 59.2 59 59.2 59.4 58.9 -200 -0.34% 3,349,900 - 123,307,371 7,564.87 14.65 1,788,030 2,108,850
VNS 8.01 0 0 0.00% - - 543,552 33.35 - 0 0
VOS 12.65 12.65 12.65 12.7 12.4 0 0.00% 512,900 - 1,771,000 108.65 5.81 5,000 0
VPB 26.4 25.9 26.3 26.4 25.85 -500 -1.89% 14,326,900 - 205,488,621 12,606.66 8.56 365,200 2,887,500
VPD 21.95 21.8 21.95 22 21.7 -150 -0.68% 4,100 - 2,323,654 142.56 8.85 0 300
VPG 2.9 2.89 2.92 2.92 2.87 -10 -0.34% 207,500 - 255,522 15.68 - 0 6,000
VPH 3.65 3.6 3.68 3.68 3.59 -50 -1.37% 10,400 - 343,288 21.06 - 0 0
VPI 60 58.9 60 60 58.5 -1,100 -1.83% 942,100 - 18,850,920 1,156.50 48.24 198,000 36,400
VPL 91 91 91.5 91.5 89 0 0.00% 3,101,600 - 163,190,334 10,011.68 147.25 2,591,700 340,000
VPS 8.55 8.66 8.55 8.67 8.55 +110 +1.29% 1,100 - 211,830 13.00 9.05 0 0
VPX 27.55 27.4 27.45 27.9 27.3 -150 -0.54% 673,500 - 51,375,000 3,151.84 11.90 104,300 103,900
VRC 12.9 12.8 12.8 12.8 12.8 -100 -0.78% 100 - 640,000 39.26 1,066.67 0 0
VRE 30.1 29.35 30.75 30.75 29.25 -750 -2.49% 6,306,500 - 66,692,545 4,091.57 10.35 813,810 2,114,400
VSC 19.9 19.2 19.9 20.15 19.2 -700 -3.52% 5,272,200 - 7,187,911 440.98 20.92 116,200 68,800
VSH 42.7 42.7 42.3 42.7 42.3 0 0.00% 400 - 10,087,501 618.87 11.70 0 0
VSI 21.95 0 0 0.00% - - 289,740 17.78 - 0 0
VTB 13.25 13.8 13.9 13.9 13.2 +550 +4.15% 4,100 - 149,102 9.15 9.56 0 0
VTO 10.65 10.6 10.6 10.7 10.6 -50 -0.47% 75,800 - 846,587 51.94 9.27 0 0
VTP 65.5 65 65.5 65.8 64.2 -500 -0.76% 264,300 - 11,181,943 686.01 22.71 1,100 50,000
VVS 72.3 77.3 77.3 77.3 76.8 +5,000 +6.92% 253,600 - 1,663,883 102.08 5.18 400 1,500
YBM 10 9.9 10 10 9.9 -100 -1.00% 2,300 - 318,528 19.54 6.19 0 0
YEG 8.73 8.64 8.75 8.75 8.6 -90 -1.03% 463,900 - 1,773,157 108.78 20.47 4,300 55,330
合計 8,423,464,903 516,776.99 59,828,180 92,500,180

※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