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

2025/07/09 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 1,431.32
+15.86/+1.12%
売買高（相対取引を含む） 1,498,198,458 株
（前日比 +22.79%）
値上がり銘柄数 207
値下がり銘柄数 128
変わらず銘柄数 79
総銘柄数 414
売買代金（相対取引を含む） 35,431,506 百万VND
（前日比 +25.23%）
VN30 1,543.27 +14.00 +0.92%
VNMID 2,084.47 +12.56 +0.61%
VNSML 1,490.09 +5.36 +0.36%
VN100 1,494.20 +11.55 +0.78%
VNALL 1,493.60 +11.21 +0.76%
VNX Allshare 2,367.38 +17.14 +0.73%
前日終値 1415.46 (07/08) 
始値 1421.12
高値 1432.29
安値 1420.26
年初来高値 1431.32 (07/09) 
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) 180,947,580 95,311,520 85,636,060
-0.07 +0.12 -0.26 +1.43 -0.52 -0.34
+0.61 +0.30 +0.88 +1.06 -0.03 - -
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（2025/07/09 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 7.39 7.47 7.44 7.54 7.4 +80 +1.08% 3,756,600 - 2,855,590 160.43 7.75 174,400 438,700
AAM 7.2 7.2 6.85 7.2 6.85 0 0.00% 8,900 - 75,249 4.23 - 0 0
AAT 3.09 3.12 3.1 3.14 3.09 +30 +0.97% 162,700 - 220,956 12.41 - 0 0
ABR 12.95 13 12.8 13.1 12.55 +50 +0.39% 3,900 - 260,000 14.61 13.17 0 0
ABS 3.76 3.81 3.8 3.86 3.78 +50 +1.33% 469,500 - 304,800 17.12 127.00 0 0
ABT 50.5 49 49.2 49.3 49 -1,500 -2.97% 9,400 - 577,086 32.42 6.43 200 0
ACB 22.25 22.45 22.25 22.5 22.25 +200 +0.90% 18,703,900 - 115,317,941 6,478.54 6.12 2,922,660 3,086,980
ACC 13.95 14 13.9 14 13.85 +50 +0.36% 7,100 - 1,470,000 82.58 28.11 0 0
ACG 36.1 36 36.1 36.3 35.75 -100 -0.28% 6,500 - 5,428,366 304.96 12.93 100 0
ACL 11.95 12 11.95 12 11.9 +50 +0.42% 95,500 - 601,908 33.82 55.81 1,600 0
ADG 9.49 10.15 9.4 10.15 9.2 +660 +6.95% 117,800 - 217,012 12.19 12.20 0 0
ADP 29.25 29.4 29.4 29.4 29.25 +150 +0.51% 4,300 - 677,372 38.05 7.94 0 0
ADS 7.94 7.94 7.94 8.05 7.92 0 0.00% 287,900 - 606,574 34.08 11.90 0 0
AGG 16.95 16.9 17.2 17.2 16.85 -50 -0.29% 871,900 - 2,746,725 154.31 9.23 32,800 7,200
AGR 15.3 15.9 15.45 16.05 15.45 +600 +3.92% 3,194,900 - 3,630,157 203.94 25.36 189,100 138,400
ANV 23.55 23.2 23.7 23.7 22.55 -350 -1.49% 4,647,600 - 6,177,133 347.03 129.61 667,700 423,000
APG 12.05 12.25 12.1 12.35 12.1 +200 +1.66% 1,471,800 - 2,739,369 153.90 - 293,900 24,900
APH 6.27 6.3 6.32 6.32 6.27 +30 +0.48% 435,600 - 1,536,471 86.32 12.91 7,600 3,600
ASG 17.3 0 0 0.00% - - 1,570,575 88.23 - 0 0
ASM 7.59 7.59 7.6 7.65 7.55 0 0.00% 1,436,500 - 2,809,653 157.85 14.68 100,500 46,200
ASP 5.3 5.35 5.3 5.37 5.26 +50 +0.94% 104,200 - 199,767 11.22 28.01 1,200 0
AST 65.9 65.5 66.1 66.1 65.1 -400 -0.61% 16,700 - 2,947,500 165.59 20.60 0 1,300
BAF 33.75 33.65 33.65 33.75 33.55 -100 -0.30% 2,186,200 - 10,230,328 574.74 21.63 0 600
BBC 57.5 58 57.5 59.5 57.5 +500 +0.87% 6,300 - 1,087,656 61.10 9.86 100 2,300
BCE 10.25 10.35 10.25 10.35 10.15 +100 +0.98% 172,200 - 362,250 20.35 4.86 0 0
BCG 2.95 3.01 2.96 3.06 2.96 +60 +2.03% 19,509,800 - 2,649,434 148.84 27.12 61,000 69,800
BCM 67.5 68.6 67.5 68.6 67 +1,100 +1.63% 803,600 - 71,001,000 3,988.82 34.13 285,300 20,900
BFC 47.4 46.9 47.7 48.5 46.6 -500 -1.05% 1,067,100 - 2,681,179 150.63 8.35 44,400 245,900
BHN 36.1 36.2 36.2 36.2 36.2 +100 +0.28% 200 - 8,391,160 471.41 22.64 0 0
BIC 39.45 39.1 39.1 39.45 39.05 -350 -0.89% 44,900 - 4,585,527 257.61 9.19 2,600 25,700
BID 37.5 38.2 37.65 38.45 37.5 +700 +1.87% 11,136,600 - 268,216,025 15,068.32 11.92 1,409,960 666,940
BKG 2.91 3 2.92 3.03 2.92 +90 +3.09% 409,800 - 214,827 12.07 14.42 0 0
BMC 18.95 19.65 19.15 19.7 19.15 +700 +3.69% 243,400 - 243,515 13.68 10.59 4,800 200
BMI 21.35 21.35 21.35 21.45 21.25 0 0.00% 137,800 - 2,831,924 159.10 13.65 300 3,200
BMP 144.9 143.9 145.4 145.5 143 -1,000 -0.69% 126,000 - 11,779,789 661.79 11.89 24,800 47,500
BRC 14.15 14.15 14.15 14.15 14 0 0.00% 8,400 - 175,106 9.84 8.05 0 0
BSI 43.4 44.3 44 45.15 43.5 +900 +2.07% 3,785,500 - 10,869,711 610.66 23.92 81,600 325,200
BSR 18.25 18.25 18.4 18.4 18.2 0 0.00% 3,821,100 - 56,584,118 3,178.88 89.90 13,000 44,100
BTP 12 12 11.95 12 11.95 0 0.00% 18,400 - 725,827 40.78 16.95 0 0
BTT 38.6 38.6 38.6 38.6 38.6 0 0.00% 1,000 - 521,100 29.28 11.12 0 0
BVH 53.9 53.9 54.3 55 53.8 0 0.00% 811,100 - 40,011,197 2,247.82 18.96 346,100 116,720
BWE 48 47.75 47.6 48.1 47.6 -250 -0.52% 123,500 - 10,501,593 589.98 19.81 12,400 70,000
C32 18.15 18.2 17.7 18.2 17.7 +50 +0.28% 1,300 - 273,530 15.37 33.64 0 0
C47 7.08 7.07 7.08 7.1 7 -10 -0.14% 48,200 - 256,940 14.43 65.46 0 0
CCC 17.05 16.5 17 17 16.5 -550 -3.23% 6,800 - 664,125 37.31 - 0 0
CCI 22.5 22.5 22.5 22.5 22.5 0 0.00% 200 - 394,675 22.17 13.64 0 0
CCL 7.05 7.11 7.1 7.17 7.05 +60 +0.85% 319,700 - 423,624 23.80 11.11 4,400 600
CDC 14.9 15 14.9 15.1 14.8 +100 +0.67% 325,800 - 659,661 37.06 13.71 2,100 0
CHP 35.2 35.2 35.2 35.2 35.15 0 0.00% 6,000 - 5,171,326 290.52 16.48 0 0
CIG 8.65 8.61 8.65 8.8 8.61 -40 -0.46% 135,000 - 439,454 24.69 4.99 0 0
CII 15.2 15.3 15.3 15.45 15.15 +100 +0.66% 22,608,900 - 8,384,042 471.01 21.16 2,351,870 1,091,000
CKG 13.55 13.7 13.7 13.75 13.5 +150 +1.11% 179,900 - 1,566,060 87.98 10.63 0 0
CLC 49.95 49.95 49.75 49.95 49.75 0 0.00% 3,200 - 1,309,069 73.54 9.68 200 0
CLL 34 33.95 34 34 33.95 -50 -0.15% 30,600 - 1,154,300 64.85 12.47 0 26,600
CLW 40.65 0 0 0.00% - - 528,450 29.69 - 0 0
CMG 41.65 41.05 41.8 41.9 41.05 -600 -1.44% 2,178,900 - 8,673,898 487.30 27.17 16,100 366,810
CMV 8.39 8.1 8.39 8.39 8.1 -290 -3.46% 400 - 147,063 8.26 14.26 0 0
CMX 7.11 7.26 7.12 7.26 7.11 +150 +2.11% 599,400 - 739,787 41.56 13.22 10,000 0
CNG 29.25 29.3 29.35 29.4 29.2 +50 +0.17% 118,400 - 1,028,409 57.78 13.31 0 1,400
COM 30.5 0 0 0.00% - - 430,679 24.20 - 0 0
CRC 10.5 10.35 10.5 10.6 10 -150 -1.43% 1,113,900 - 707,939 39.77 8.13 0 1,000
CRE 8.86 8.92 9 9 8.88 +60 +0.68% 185,900 - 4,136,012 232.36 100.22 0 0
CSM 13.5 13.45 13.5 13.75 13.45 -50 -0.37% 1,206,000 - 1,393,760 78.30 31.06 23,900 102,800
CSV 36.45 36.15 36.7 36.9 36.15 -300 -0.82% 1,610,200 - 3,994,572 224.41 18.35 9,000 50,300
CTD 85.7 85.1 86.5 86.8 84.9 -600 -0.70% 1,351,300 - 8,504,044 477.76 25.63 72,400 57,430
CTF 21.8 22.3 21.85 22.3 21.4 +500 +2.29% 555,500 - 2,133,081 119.84 42.97 7,500 110,000
CTG 44.4 45 44.4 45.2 44.3 +600 +1.35% 7,568,100 - 241,649,629 13,575.82 9.53 3,005,200 1,318,900
CTI 25 24.65 25.1 25.1 24.6 -350 -1.40% 2,660,100 - 1,552,950 87.24 13.63 3,900 341,100
CTR 103.4 103 103.5 104 102.2 -400 -0.39% 519,900 - 11,781,746 661.90 21.89 500 116,100
CTS 28.35 29.7 28.9 30.3 28.7 +1,350 +4.76% 4,741,000 - 6,316,995 354.89 19.11 259,300 296,290
CVT 27.5 0 0 0.00% - - 1,008,999 56.69 - 0 0
D2D 34.8 35.3 34.85 35.3 34.7 +500 +1.44% 230,000 - 1,068,169 60.01 14.55 10,100 610
DAH 3.35 3.38 3.34 3.45 3.34 +30 +0.90% 303,100 - 284,596 15.99 41.73 0 0
DAT 7.38 7.38 7.38 7.39 7.36 0 0.00% 1,200 - 510,905 28.70 8.22 0 0
DBC 34.75 34 35 35.1 33.7 -750 -2.16% 18,140,300 - 11,378,751 639.26 12.95 611,600 805,530
DBD 54.2 54.4 54.2 54.5 54.1 +200 +0.37% 231,200 - 5,089,325 285.92 21.50 0 4,800
DBT 12.2 12.2 12.2 12.25 12 0 0.00% 33,500 - 250,474 14.07 15.80 0 0
DC4 14.75 14.75 14.9 14.9 14.5 0 0.00% 1,173,300 - 1,277,703 71.78 7.06 42,400 122,600
DCL 23 23 23.15 23.15 22.95 0 0.00% 349,400 - 1,679,944 94.38 31.38 0 0
DCM 33.8 34.25 33.95 34.35 33.85 +450 +1.33% 7,789,000 - 18,131,950 1,018.65 14.31 478,500 133,000
DGC 102.6 102.1 103.1 104.6 102.1 -500 -0.49% 1,984,400 - 38,775,376 2,178.39 13.81 114,500 411,100
DGW 44.15 44.2 44.3 44.4 43.7 +50 +0.11% 2,335,200 - 9,687,257 544.23 22.07 6,600 300,030
DHA 43.9 43.5 43.9 43.9 43.05 -400 -0.91% 107,900 - 640,367 35.98 12.39 100 2,100
DHC 28.85 28.9 28.85 29.1 28.45 +50 +0.17% 292,800 - 2,326,249 130.69 9.81 4,100 200
DHG 101.6 101.4 101.2 101.6 101 -200 -0.20% 20,600 - 13,257,652 744.81 17.60 100 2,400
DHM 6.58 6.59 6.55 6.59 6.55 +10 +0.15% 34,100 - 227,590 12.79 74.89 0 0
DIG 18.5 18.65 18.75 19.1 18.45 +150 +0.81% 25,733,600 - 12,055,942 677.30 99.20 2,384,170 2,643,060
DLG 2.77 2.8 2.8 2.96 2.78 +30 +1.08% 7,350,200 - 838,067 47.08 4.03 341,700 172,000
DMC 62.2 62.8 62.2 62.8 62.2 +600 +0.96% 300 - 2,180,885 122.52 12.66 0 0
DPG 44.8 44.95 45.15 45.3 44.8 +150 +0.33% 1,421,700 - 4,530,916 254.55 12.65 0 155,400
DPM 38.9 38.7 39.2 39.3 38.6 -200 -0.51% 4,151,400 - 15,144,636 850.82 35.90 52,200 669,300
DPR 40.8 40.4 40.95 41 40.3 -400 -0.98% 962,500 - 3,510,192 197.20 13.47 73,500 29,400
DQC 11.6 11.85 12.15 12.2 11.6 +250 +2.16% 52,300 - 326,563 18.35 - 0 2,200
DRC 21.8 21.75 21.9 22.05 21.55 -50 -0.23% 1,414,900 - 2,583,739 145.15 11.15 0 388,750
DRH 3.07 3.28 3.28 3.28 3.28 +210 +6.84% 900,600 - 405,762 22.80 - 0 0
DRL 56.5 56.3 56.5 56.5 56.3 -200 -0.35% 3,400 - 534,850 30.05 12.83 0 0
DSC 15.15 15.5 15.4 15.9 15.2 +350 +2.31% 109,000 - 3,175,003 178.37 17.96 0 0
DSE 24 24.15 24 24.4 23.9 +150 +0.63% 902,100 - 8,208,585 461.16 43.44 120,600 246,300
DSN 46.75 46.7 46.75 46.85 46.4 -50 -0.11% 13,500 - 564,277 31.70 7.16 0 200
DTA 4.55 4.52 4.39 4.6 4.39 -30 -0.66% 47,000 - 81,630 4.59 54.46 1,000 0
DTL 10.05 10.5 10.3 10.75 10.3 +450 +4.48% 11,000 - 636,625 35.77 150.00 3,000 0
DTT 17.9 0 0 0.00% - - 145,918 8.20 - 0 0
DVP 77.6 77.7 77.6 77.8 77.6 +100 +0.13% 15,800 - 3,108,000 174.61 9.24 0 13,100
DXG 17.2 17.45 17.3 17.75 17.15 +250 +1.45% 26,873,900 - 17,779,529 998.85 49.57 3,228,800 2,955,940
DXS 9.67 9.56 9.75 9.75 9.43 -110 -1.14% 3,502,500 - 5,536,226 311.02 40.51 53,400 467,500
DXV 3.74 3.8 3.75 3.8 3.75 +60 +1.60% 14,000 - 37,620 2.11 - 0 0
EIB 23.75 23.75 24.05 24.2 23.7 0 0.00% 18,046,400 - 44,239,614 2,485.37 13.30 38,800 649,800
ELC 22.7 22.65 22.8 23.05 22.5 -50 -0.22% 1,634,600 - 2,263,809 127.18 19.70 104,150 162,540
EVE 10.8 10.7 10.35 11 10.35 -100 -0.93% 44,600 - 449,184 25.24 - 33,500 0
EVF 11.2 11.1 11.35 11.4 11 -100 -0.89% 16,624,700 - 8,442,280 474.29 15.77 104,900 1,900
EVG 6.23 6.27 6.31 6.39 6.24 +40 +0.64% 2,215,000 - 1,349,616 75.82 42.95 118,300 124,100
FCM 4.09 4.13 4.12 4.19 4.08 +40 +0.98% 316,500 - 190,916 10.73 133.23 0 1,000
FCN 14.35 14.4 14.5 14.5 14.35 +50 +0.35% 2,929,200 - 2,267,122 127.37 244.07 31,500 127,500
FDC 15.9 0 0 0.00% - - 614,217 34.51 - 0 0
FIR 9.1 9.04 9.08 9.1 8.99 -60 -0.66% 328,600 - 580,777 32.63 904.00 1,200 600
FIT 4.56 4.56 4.61 4.63 4.54 0 0.00% 2,066,800 - 1,550,095 87.08 12.99 0 0
FMC 38 38.45 38.15 38.95 38 +450 +1.18% 88,500 - 2,514,203 141.25 8.22 400 2,700
FPT 124.5 122.8 124.8 124.9 122.3 -1,700 -1.37% 12,198,400 - 181,907,339 10,219.51 24.84 4,002,320 4,684,120
FRT 186.3 186.8 186.6 187.1 182.8 +500 +0.27% 760,100 - 25,450,078 1,429.78 81.47 57,000 327,800
FTS 40 40.5 40.05 41.5 40 +500 +1.25% 8,445,800 - 14,033,169 788.38 21.67 200 173,000
FUCTVGF3 16.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 10.8 0 0 0.00% - - - - - 0 0
FUCVREIT 5.15 5.21 5.21 5.21 5.21 +60 +1.17% 4,800 - - - - 500 1,000
FUEABVND 10.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 12.63 12.7 12.5 12.7 12.3 +70 +0.55% 40,500 - - - - 3,400 0
FUEFCV50 11.75 11.3 12 12.49 11.2 -450 -3.83% 4,000 - - - - 0 0
FUEIP100 9.6 9.83 9.83 9.83 9.83 +230 +2.40% 100 - - - - 0 0
FUEKIV30 9.95 10.27 9.95 10.29 9.95 +320 +3.22% 700 - - - - 300 0
FUEKIVFS 14.82 15.04 15.03 15.05 14.85 +220 +1.48% 2,100 - - - - 2,000 0
FUEKIVND 12.87 12.9 12.71 12.9 12.71 +30 +0.23% 300 - - - - 300 200
FUEMAV30 18.44 18.54 18.28 18.54 18.24 +100 +0.54% 159,400 - - - - 147,700 0
FUEMAVND 14.38 14.4 14.37 14.57 14.23 +20 +0.14% 162,700 - - - - 153,300 61,100
FUESSV30 18.61 18.77 18.69 18.98 18.69 +160 +0.86% 11,900 - - - - 800 0
FUESSV50 21.42 21.51 21.44 21.64 21.42 +90 +0.42% 13,200 - - - - 400 140
FUESSVFL 25.4 25.86 25.5 26.09 25.5 +460 +1.81% 91,000 - - - - 22,000 0
FUETCC50 11.35 11.46 11.47 11.51 11.46 +110 +0.97% 22,200 - - - - 0 0
FUEVFVND 34.3 34.87 34.5 34.98 34.5 +570 +1.66% 1,757,800 - - - - 3,865,810 36,400
FUEVN100 19.5 19.7 19.5 19.7 19.5 +200 +1.03% 332,600 - - - - 2,200 0
GAS 67.7 68 67.9 68 67.6 +300 +0.44% 951,700 - 159,301,758 8,949.54 15.62 13,220 22,800
GDT 21.65 21.1 21.9 21.9 21.1 -550 -2.54% 109,800 - 520,556 29.24 9.74 0 77,400
GEE 95.2 93.5 95.5 95.5 93.3 -1,700 -1.79% 699,400 - 34,220,996 1,922.53 537.36 5,100 77,600
GEG 16.45 16.45 16.5 16.75 16.35 0 0.00% 2,081,500 - 6,950,263 390.46 94.54 4,100 43,700
GEX 39.5 39.55 39.95 40.4 39.15 +50 +0.13% 14,872,300 - 33,990,448 1,909.58 20.71 1,960,200 2,775,400
GIL 19.2 19.1 19.45 19.5 19 -100 -0.52% 1,082,000 - 1,940,488 109.02 51.07 162,900 18,900
GMD＊ 60.1 60.6 60.2 60.6 59.6 +500 +0.83% 2,669,200 - 25,463,654 1,430.54 14.17 830,840 592,300
GMH 7.9 0 0 0.00% - - 130,350 7.32 - 0 0
GSP 12.95 12.95 13 13 12.85 0 0.00% 84,600 - 794,861 44.66 8.59 0 0
GTA 9.7 9.95 9.9 9.95 9.9 +250 +2.58% 200 - 97,809 5.49 11.44 0 0
GVR 30 29.85 30.25 30.25 29.8 -150 -0.50% 3,949,300 - 119,400,000 6,707.87 35.08 19,300 10,900
HAG 13.6 13.6 13.7 14.05 13.6 0 0.00% 14,882,300 - 14,380,630 807.90 - 339,300 532,000
HAH 69.8 69.1 70.6 70.8 68.8 -700 -1.00% 2,274,400 - 8,975,704 504.25 13.67 8,200 96,550
HAP 6.74 6.74 6.75 6.79 6.6 0 0.00% 195,200 - 747,751 42.01 7.36 6,700 9,500
HAR 3.63 3.88 3.88 3.88 3.86 +250 +6.89% 3,077,500 - 371,254 20.86 37.67 44,900 700
HAS 8 0 0 0.00% - - 62,400 3.51 - 0 0
HAX 15.25 15.35 15.2 15.5 15.2 +100 +0.66% 2,157,400 - 1,649,199 92.65 13.20 330,800 40,600
HCD 7.68 7.8 7.65 7.95 7.65 +120 +1.56% 81,800 - 288,279 16.20 9.55 600 1,500
HCM 23.95 24.45 24.1 25 24.05 +500 +2.09% 19,676,800 - 17,603,294 988.95 14.94 2,711,300 930,950
HDB 23.5 24.2 23.6 24.7 23.5 +700 +2.98% 34,196,100 - 84,945,369 4,772.21 6.59 8,028,690 2,800,600
HDC 26.45 26.4 26.7 26.9 26.2 -50 -0.19% 8,228,200 - 4,708,571 264.53 60.83 53,900 619,830
HDG 25.8 25.7 26.1 26.1 25.65 -100 -0.39% 5,444,200 - 9,508,050 534.16 23.73 128,600 780,690
HHP 9.21 9.23 9.28 9.28 9.18 +20 +0.22% 130,300 - 798,897 44.88 46.85 0 0
HHS 16.45 16.15 16.4 16.45 16.05 -300 -1.82% 8,992,200 - 6,976,573 391.94 16.18 239,600 1,085,900
HHV 12.7 12.75 12.8 12.9 12.65 +50 +0.39% 14,756,600 - 5,511,258 309.62 12.44 681,900 1,571,600
HID 2.88 2.92 2.9 3.01 2.89 +40 +1.39% 380,000 - 224,128 12.59 39.46 23,700 21,000
HII 4.22 4.24 4.27 4.27 4.23 +20 +0.47% 66,100 - 312,331 17.55 100.95 0 0
HMC 11.9 11.85 12 12 11.85 -50 -0.42% 7,900 - 323,505 18.17 12.65 0 0
HNA 24.6 24.5 24.6 24.6 24.5 -100 -0.41% 1,000 - 5,763,189 323.77 21.36 0 0
HPG 24.7 24.75 24.8 25.1 24.6 +50 +0.20% 43,462,900 - 189,967,780 10,672.35 14.13 9,742,470 10,941,180
HPX 4.85 4.77 4.9 4.9 4.72 -80 -1.65% 5,025,600 - 1,450,884 81.51 25.65 482,600 441,200
HQC 3.59 3.63 3.78 3.78 3.6 +40 +1.11% 19,154,300 - 2,093,055 117.59 62.59 898,100 950,010
HRC 32.85 32.8 30.75 32.8 30.75 -50 -0.15% 1,300 - 990,777 55.66 16.13 0 0
HSG 17.65 17.6 17.75 18 17.45 -50 -0.28% 13,226,000 - 10,929,289 614.00 21.95 600 80,910
HSL 6.21 6.09 6.1 6.15 6.08 -120 -1.93% 72,400 - 234,875 13.20 34.80 0 2,500
HT1 12.9 12.8 12.9 13 12.75 -100 -0.78% 912,700 - 4,884,351 274.40 81.01 1,600 138,500
HTG 43.5 42.95 43.55 43.55 42.9 -550 -1.26% 9,600 - 1,546,316 86.87 6.47 0 0
HTI 18.45 18.4 18.2 18.5 18.2 -50 -0.27% 66,000 - 459,065 25.79 7.46 2,500 0
HTL 28.75 28.7 28.05 28.7 28.05 -50 -0.17% 4,000 - 344,400 19.35 14.88 0 0
HTN 10.3 10.4 10.4 10.55 10.35 +100 +0.97% 882,600 - 926,811 52.07 37.68 233,600 10,400
HTV 9 9.12 9.14 9.14 9.12 +120 +1.33% 200 - 119,508 6.71 13.03 0 0
HU1 6 6 6 6 6 0 0.00% 2,400 - 60,000 3.37 15.58 0 0
HUB 16.15 16.2 16.15 16.4 15.9 +50 +0.31% 68,500 - 489,935 27.52 6.82 0 0
HVH 14.15 13.85 14.3 14.3 13.7 -300 -2.12% 304,600 - 602,327 33.84 18.64 3,100 52,500
HVN 38 38.1 38 38.3 38 +100 +0.26% 2,308,600 - 84,368,418 4,739.80 - 5,800 230,400
HVX 2.52 2.52 2.52 2.54 2.52 0 0.00% 7,800 - 104,644 5.88 - 0 0
ICT 12.55 12.75 12.6 12.8 12.5 +200 +1.59% 144,300 - 410,359 23.05 13.20 0 6,500
IDI 7.18 7.16 7.2 7.22 7.14 -20 -0.28% 2,130,100 - 1,955,916 109.88 28.87 323,900 15,200
IJC 12.95 12.95 13 13 12.85 0 0.00% 3,082,800 - 4,891,842 274.82 13.91 115,700 272,200
ILB 27.9 27.85 28 28 27.5 -50 -0.18% 10,800 - 1,063,856 59.77 8.45 0 0
IMP 52.2 52.6 51.9 53.8 51.9 +400 +0.77% 252,800 - 8,100,871 455.11 27.23 46,000 25,400
ITC 14.75 14.8 14.8 15.05 14.55 +50 +0.34% 1,053,200 - 1,419,839 79.77 44.18 0 0
ITD 13.95 13.8 13.9 13.9 13.8 -150 -1.08% 51,400 - 337,567 18.96 - 0 0
JVC 5.28 5.32 5.28 5.33 5.25 +40 +0.76% 798,100 - 598,501 33.62 14.82 14,300 100,000
KBC 27.5 27.75 27.5 27.95 27.45 +250 +0.91% 9,304,400 - 26,133,695 1,468.19 55.72 3,343,100 247,000
KDC 55.2 55.9 55.6 55.9 55.2 +700 +1.27% 555,000 - 16,200,173 910.12 402.16 27,900 10,600
KDH 30.3 31 30.6 31 30.35 +700 +2.31% 6,330,800 - 31,345,420 1,760.98 38.75 1,276,400 1,093,400
KHG 6.6 6.8 6.61 6.95 6.56 +200 +3.03% 18,033,300 - 3,056,159 171.69 55.74 1,599,400 1,156,700
KHP 12.15 12.2 12.15 12.2 12.1 +50 +0.41% 16,900 - 736,596 41.38 12.75 0 0
KMR 3.05 3.12 3.05 3.16 3.05 +70 +2.30% 71,400 - 177,459 9.97 30.29 0 0
KOS 38.45 38.5 38.45 38.5 38.4 +50 +0.13% 308,800 - 8,334,531 468.23 388.89 200 0
KPF 1.2 0 0 0.00% - - 73,041 4.10 - 0 0
KSB 17.4 17.45 17.55 17.75 17.3 +50 +0.29% 4,256,300 - 1,997,043 112.19 36.58 14,000 601,700
L10 22.2 0 0 0.00% - - 217,338 12.21 - 0 0
LAF 18.75 18.8 18.3 18.8 18.25 +50 +0.27% 5,800 - 286,287 16.08 7.35 0 0
LBM 31.1 31.4 31.1 31.7 30.7 +300 +0.96% 32,000 - 1,256,000 70.56 15.24 10,200 0
LCG 9.74 9.98 9.83 10.2 9.83 +240 +2.46% 7,833,900 - 1,927,047 108.26 16.55 410,000 312,500
LDG 4.23 4.52 4.51 4.52 4.3 +290 +6.86% 7,206,000 - 1,155,384 64.91 - 85,000 175,300
LGC 60.8 0 0 0.00% - - 11,725,570 658.74 - 0 0
LGL 4.52 4.47 4.54 4.55 4.31 -50 -1.11% 632,100 - 230,192 12.93 - 0 0
LHG 33.45 33.1 33.45 33.45 33.05 -350 -1.05% 156,800 - 1,655,398 93.00 10.33 11,500 1,900
LIX 30.7 30.65 30.4 30.7 30.4 -50 -0.16% 19,000 - 1,986,120 111.58 10.97 600 0
LM8 13.55 0 0 0.00% - - 127,217 7.15 - 0 0
LPB 33.7 33.15 33.85 34.2 33.05 -550 -1.63% 3,840,600 - 99,028,402 5,563.39 10.19 28,300 148,300
LSS 9.45 9.45 9.41 9.52 9.41 0 0.00% 326,300 - 810,258 45.52 23.80 0 0
MBB 26.4 26.6 26.55 26.8 26.4 +200 +0.76% 25,280,500 - 162,320,453 9,119.13 7.14 1,020,700 1,001,610
MCM 28.25 28.35 28.25 28.35 28.2 +100 +0.35% 50,200 - 3,118,500 175.20 15.76 0 0
MCP 31.3 31.25 31 31.25 31 -50 -0.16% 10,800 - 564,448 31.71 18.75 0 0
MDG 13.1 0 0 0.00% - - 135,255 7.60 - 0 0
MHC 8 7.98 8 8.03 7.95 -20 -0.25% 130,300 - 346,940 19.49 29.45 0 0
MIG 17.35 17.35 17.5 17.5 17.35 0 0.00% 283,900 - 3,494,869 196.34 13.40 5,800 300
MSB 12.7 12.9 12.8 13 12.65 +200 +1.57% 22,359,300 - 33,540,000 1,884.27 6.08 2,002,800 1,580,100
MSH 37.5 37.2 37.65 37.65 36.95 -300 -0.80% 398,200 - 4,185,782 235.16 6.76 300 11,600
MSN 75.6 75.8 76.5 76.5 75.4 +200 +0.26% 7,231,700 - 114,679,949 6,442.69 56.36 1,289,520 1,084,780
MWG 67.2 67.7 67.5 67.7 66.8 +500 +0.74% 7,522,700 - 100,101,833 5,623.70 26.59 3,600,620 3,241,100
NAB 17.6 17.95 17.7 18.3 17.6 +350 +1.99% 3,359,800 - 24,637,282 1,384.12 6.64 657,400 104,030
NAF 24.7 24.2 24.4 24.6 23.7 -500 -2.02% 711,600 - 1,645,097 92.42 11.58 30,900 191,630
NBB 21.9 22.3 21.9 22.3 21.9 +400 +1.83% 25,500 - 2,233,563 125.48 3,185.71 600 0
NCT 109.6 109.3 110.1 110.1 109.2 -300 -0.27% 3,800 - 2,859,915 160.67 11.91 100 0
NHA 21.15 21.2 21.35 21.45 21.05 +50 +0.24% 987,500 - 1,030,144 57.87 14.45 16,000 16,500
NHH 10.4 10.6 10.4 10.6 10.35 +200 +1.92% 294,900 - 772,528 43.40 8.98 1,000 2,000
NHT 10.5 0 0 0.00% - - 252,039 14.16 - 0 0
NKG 13.95 13.95 14.05 14.15 13.85 0 0.00% 15,122,800 - 6,243,614 350.76 9.73 84,400 290,390
NLG 39.5 39.75 39.8 39.95 39.35 +250 +0.63% 2,509,400 - 15,306,743 859.93 30.93 1,042,200 337,200
NNC 33.35 33.35 33.1 33.35 32.65 0 0.00% 64,700 - 731,032 41.07 12.69 0 14,700
NO1 7.22 7.22 7.22 7.28 7.09 0 0.00% 399,400 - 173,280 9.73 9.61 1,000 0
NSC 85 83.5 84 84 83.5 -1,500 -1.76% 600 - 1,467,472 82.44 7.13 0 0
NT2 19.7 19.75 19.75 19.9 19.65 +50 +0.25% 1,202,100 - 5,685,552 319.41 71.56 169,200 275,500
NTL 19 19.05 19.05 19.3 18.8 +50 +0.26% 3,777,000 - 2,323,717 130.55 4.03 21,300 469,500
NVL 15.7 15.45 15.8 15.8 15.4 -250 -1.59% 20,430,700 - 30,129,115 1,692.65 - 2,081,700 3,827,500
NVT 8.19 8.18 7.8 8.18 7.8 -10 -0.12% 2,200 - 740,290 41.59 - 0 0
OCB 12.35 12.7 12.4 12.8 12.35 +350 +2.83% 8,985,700 - 31,315,522 1,759.30 9.95 835,400 303,300
OGC 4.22 4.19 4.24 4.24 4.15 -30 -0.71% 890,500 - 1,257,000 70.62 10.53 200 22,300
OPC 25.2 23.6 24.05 24.05 23.6 -1,600 -6.35% 6,500 - 1,511,601 84.92 16.61 0 0
ORS 9.57 10.2 9.65 10.2 9.65 +630 +6.58% 25,441,800 - 3,427,197 192.54 8.99 558,300 392,500
PAC 23.25 23.25 23.45 23.7 23.2 0 0.00% 257,200 - 1,620,695 91.05 9.48 16,300 2,100
PAN 28.65 28.75 28.7 29.1 28.4 +100 +0.35% 1,787,800 - 6,005,724 337.40 10.63 56,500 100,900
PC1 22.5 22.45 22.65 22.8 22.35 -50 -0.22% 3,017,900 - 8,029,066 451.07 19.07 10,200 218,900
PDN 97.2 95.2 96.9 97 95.2 -2,000 -2.06% 1,200 - 3,526,580 198.12 10.93 0 0
PDR 18.85 19 19.1 19.3 18.7 +150 +0.80% 20,546,700 - 17,237,467 968.40 103.26 1,536,400 1,989,850
PET 24.65 24.5 24.9 24.9 24.4 -150 -0.61% 1,331,300 - 2,614,692 146.89 18.43 0 0
PGC 13.85 13.85 13.8 13.85 13.75 0 0.00% 53,000 - 835,699 46.95 9.77 800 1,700
PGD 25 24.95 25 25.8 24.9 -50 -0.20% 109,200 - 2,469,983 138.76 10.55 3,000 108,800
PGI 20.35 20.75 20.3 20.75 20.15 +400 +1.97% 35,400 - 2,301,109 129.28 9.91 0 0
PGV 18.95 18.95 18.6 19 18.6 0 0.00% 8,100 - 21,289,719 1,196.05 - 0 2,000
PHC 5.2 5.23 5.2 5.29 5.18 +30 +0.58% 200,600 - 265,066 14.89 54.48 0 0
PHR 62.5 61.5 62.9 62.9 61.5 -1,000 -1.60% 391,600 - 8,333,201 468.16 19.74 0 38,300
PIT 7.02 7.02 7.02 7.03 7.02 0 0.00% 4,200 - 99,756 5.60 34.93 0 0
PJT 10.75 10.7 10.75 10.75 10.55 -50 -0.47% 85,100 - 266,246 14.96 10.20 0 0
PLP 4.51 4.82 4.82 4.82 4.82 +310 +6.87% 15,800 - 337,399 18.96 38.25 0 0
PLX 37.3 37.45 37.5 37.85 37.35 +150 +0.40% 1,348,500 - 47,583,679 2,673.24 21.19 81,630 215,900
PMG 7.75 7.51 7.51 7.51 7.51 -240 -3.10% 100 - 347,985 19.55 14.04 100 0
PNC 30.6 28.55 30.6 30.6 28.5 -2,050 -6.70% 2,400 - 308,321 17.32 30.18 0 100
PNJ 82.3 82.8 83 83.4 82.1 +500 +0.61% 660,500 - 27,978,552 1,571.83 14.49 101,400 456,100
POW 13.45 13.55 13.5 13.8 13.4 +100 +0.74% 20,496,700 - 31,732,360 1,782.72 28.53 1,424,300 2,906,300
PPC 11.5 11.45 11.55 11.6 11.4 -50 -0.43% 621,900 - 3,671,019 206.24 8.60 2,900 114,200
PSH 1.7 0 0 0.00% - - 214,489 12.05 - 0 0
PTB 54.4 53.9 54.3 54.6 53.8 -500 -0.92% 86,500 - 3,607,980 202.70 9.79 200 1,500
PTC 5.8 6.03 5.81 6.1 5.8 +230 +3.97% 287,900 - 194,115 10.91 10.03 0 0
PTL 3.05 3 3.05 3.09 2.99 -50 -1.64% 315,500 - 300,000 16.85 - 0 0
PVD 20.35 20.4 20.4 20.6 20.25 +50 +0.25% 7,313,600 - 11,339,952 637.08 20.40 5,650 168,000
PVP 15.7 15.75 15.7 15.85 15.6 +50 +0.32% 53,800 - 1,633,314 91.76 8.39 0 0
PVT 17.9 18 18 18.2 17.9 +100 +0.56% 3,035,700 - 8,458,762 475.21 6.25 124,800 490,100
QCG 12.2 12.1 12.4 12.4 11.95 -100 -0.82% 1,478,000 - 3,329,063 187.03 40.07 0 216,240
QNP 32.15 32.15 32.1 32.15 32.1 0 0.00% 1,000 - 1,299,180 72.99 10.14 0 0
RAL 97.7 97.7 97.7 97.7 97.1 0 0.00% 3,200 - 2,300,583 129.25 3.88 0 0
RDP 1.3 0 0 0.00% - - 63,791 3.58 - 0 0
REE 67.5 67.5 68 68.1 67 0 0.00% 989,800 - 36,561,924 2,054.04 15.93 0 0
RYG 12 11.85 12 12 11.75 -150 -1.25% 13,100 - 533,250 29.96 7.90 0 300
S4A 36.2 34.15 34.15 34.15 34.15 -2,050 -5.66% 100 - 1,441,130 80.96 16.36 0 0
SAB 46.85 47.65 47 47.75 46.9 +800 +1.71% 2,602,200 - 61,114,097 3,433.38 14.48 506,400 500,000
SAM 6.74 6.85 6.85 6.86 6.75 +110 +1.63% 509,800 - 2,602,733 146.22 31.14 0 41,100
SAV 16.85 16.85 16.45 16.9 16.3 0 0.00% 82,000 - 417,782 23.47 7.23 0 0
SBA 29.7 29.6 29.7 29.7 29.55 -100 -0.34% 15,200 - 1,790,453 100.59 15.77 0 0
SBG 12.6 12.5 12.55 12.55 12.45 -100 -0.79% 178,100 - 625,000 35.11 11.58 6,800 37,300
SBT 19.8 20 19.85 20 19.7 +200 +1.01% 1,594,800 - 16,723,127 939.50 35.09 30,300 44,800
SBV 8.78 8.6 8.7 8.78 8.2 -180 -2.05% 4,200 - 234,986 13.20 - 3,500 0
SC5 16.55 0 0 0.00% - - 247,977 13.93 - 0 0
SCR 7.48 7.47 7.51 7.57 7.41 -10 -0.13% 5,948,600 - 3,216,545 180.70 1,067.14 771,400 181,200
SCS 67 66.8 67.2 67.6 66.6 -200 -0.30% 619,800 - 6,818,742 383.08 10.20 151,400 198,000
SFC 21 20.8 20.85 20.9 20.8 -200 -0.95% 600 - 234,862 13.19 13.80 0 0
SFG 10.9 11.5 10.65 11.5 10.65 +600 +5.50% 7,700 - 550,819 30.94 21.46 0 0
SFI 27.6 27.5 27.6 27.6 27.5 -100 -0.36% 3,100 - 636,818 35.78 7.98 0 1,000
SGN 65.3 65.8 65.2 66 65.2 +500 +0.77% 63,900 - 2,206,510 123.96 9.05 21,700 4,430
SGR 31.2 31.25 31.45 31.55 30.9 +50 +0.16% 444,300 - 2,183,593 122.67 31.66 17,400 34,200
SGT 17.95 17.9 17.9 18 17.7 -50 -0.28% 129,300 - 2,649,257 148.83 20.36 0 0
SHA 4.03 4.05 4.03 4.06 4 +20 +0.50% 25,200 - 135,459 7.61 10.02 0 0
SHB 14.15 14 14.2 14.4 13.95 -150 -1.06% 111,615,300 - 56,913,511 3,197.39 6.07 19,489,200 708,800
SHI 14 14 13.85 14 13.85 0 0.00% 757,700 - 2,379,294 133.67 29.41 1,200 2,900
SHP 36.1 36.1 36.15 36.15 36.1 0 0.00% 1,200 - 3,653,549 205.26 12.79 0 0
SIP 71.8 70.9 72.5 72.5 70.6 -900 -1.25% 532,600 - 14,926,818 838.59 13.80 23,600 35,900
SJD 14.9 14.95 14.9 14.95 14.85 +50 +0.34% 117,100 - 1,031,529 57.95 7.24 0 0
SJS 99.3 101 99.3 103 99.3 +1,700 +1.71% 46,400 - 11,503,645 646.27 42.85 400 800
SKG 10.4 10.35 10.45 10.45 10.35 -50 -0.48% 349,700 - 688,251 38.67 20.25 2,800 0
SMA 10.2 9.5 9.5 9.5 9.5 -700 -6.86% 100 - 193,352 10.86 14.87 0 0
SMB 41 41 41 41 40.85 0 0.00% 43,300 - 1,223,713 68.75 7.92 400 0
SMC 11.05 11 11.2 11.25 10.95 -50 -0.45% 687,800 - 809,675 45.49 27.71 0 24,800
SPM 10.6 10.65 10.6 10.65 10.6 +50 +0.47% 6,100 - 146,651 8.24 31.79 0 0
SRC 26 26.75 26.35 26.8 26.35 +750 +2.88% 800 - 750,695 42.17 4.95 0 0
SRF 9 9 8.99 9.48 8.6 0 0.00% 13,700 - 304,081 17.08 173.08 0 0
SSB 18.9 19.1 18.9 19.1 18.85 +200 +1.06% 2,517,600 - 54,339,500 3,052.78 11.59 684,200 31,800
SSC 32.6 0 0 0.00% - - 432,660 24.31 - 0 0
SSI 27.05 28.55 27.25 28.85 27.25 +1,500 +5.55% 72,536,400 - 56,296,958 3,162.75 18.37 19,378,180 2,506,870
ST8 6.56 6.63 6.59 6.65 6.55 +70 +1.07% 573,000 - 170,530 9.58 7.70 2,000 0
STB 47.65 47.8 48 48.1 47.35 +150 +0.31% 9,776,500 - 90,113,311 5,062.55 8.93 1,561,800 357,200
STG 38.5 0 0 0.00% - - 3,782,754 212.51 - 0 0
STK 27 26.8 27.5 27.5 26.65 -200 -0.74% 87,400 - 2,589,870 145.50 206.15 28,200 0
SVC 20.5 20.1 20 20.1 20 -400 -1.95% 20,900 - 1,339,063 75.23 13.44 0 19,900
SVD 3.43 3.5 3.44 3.56 3.42 +70 +2.04% 38,300 - 96,621 5.43 7.11 0 0
SVI 59 59 59 59 59 0 0.00% 100 - 757,114 42.53 9.97 0 0
SVT 12.7 12.65 12.7 12.7 12.65 -50 -0.39% 6,000 - 218,984 12.30 7.94 0 0
SZC 37.6 37.15 37.6 37.7 36.9 -450 -1.20% 3,187,600 - 6,686,475 375.64 22.99 48,400 314,900
SZL 43 43 42.9 43.05 42.9 0 0.00% 8,100 - 1,175,815 66.06 14.06 0 0
TBC 37.6 37.55 37.6 37.6 37.55 -50 -0.13% 1,000 - 2,384,425 133.96 13.39 0 0
TCB 35.3 34.9 35.45 35.6 34.7 -400 -1.13% 31,885,200 - 246,563,326 13,851.87 11.45 1,034,410 1,034,100
TCD 2.01 2.15 2.04 2.15 2.04 +140 +6.97% 2,852,500 - 722,014 40.56 4.66 0 0
TCH 23 23.05 23.05 23.5 22.75 +50 +0.22% 8,291,100 - 15,402,375 865.30 20.71 2,546,300 535,400
TCI 8.42 8.75 8.43 9 8.43 +330 +3.92% 1,129,900 - 1,011,683 56.84 17.82 8,200 1,700
TCL 34.4 35.35 34.5 35.6 34.4 +950 +2.76% 96,600 - 1,066,101 59.89 8.69 4,700 100
TCM 31.8 31.8 32 32.1 31.2 0 0.00% 3,082,200 - 3,562,832 200.16 12.48 83,500 7,700
TCO 10.15 10 10.1 10.2 10 -150 -1.48% 301,500 - 313,206 17.60 14.73 0 0
TCR 3 3.14 3 3.21 2.79 +140 +4.67% 12,800 - 32,548 1.83 - 0 0
TCT 17 16.9 17.1 17.1 16.85 -100 -0.59% 5,000 - 216,117 12.14 19.98 0 0
TDC 11.25 11.45 11.25 11.6 11.2 +200 +1.78% 1,806,900 - 1,145,000 64.33 2.76 99,800 132,000
TDG 3.27 3.3 3.28 3.35 3.26 +30 +0.92% 122,400 - 79,897 4.49 11.66 0 0
TDH 4.34 4.35 4.46 4.46 4.32 +10 +0.23% 625,700 - 490,040 27.53 - 11,600 10,500
TDM 56.6 57 57 57 56.5 +400 +0.71% 1,900 - 6,270,000 352.25 32.74 400 200
TDP 32.4 32.5 32.5 32.5 32.4 +100 +0.31% 142,900 - 2,867,223 161.08 29.90 0 0
TDW 54.8 54.8 54.8 54.8 54.7 0 0.00% 6,400 - 465,800 26.17 8.31 0 5,000
TEG 6.37 6.39 6.37 6.44 6.32 +20 +0.31% 139,500 - 771,954 43.37 152.14 0 10,300
THG 56.9 56.8 57 57.8 56.6 -100 -0.18% 39,700 - 1,768,179 99.34 11.05 200 900
TIP 19.4 19.3 19.4 19.4 19.25 -100 -0.52% 137,000 - 1,254,652 70.49 6.88 0 0
TIX 36.1 38 38 38 38 +1,900 +5.26% 5,000 - 1,140,000 64.04 12.63 0 0
TLD 7 7.03 6.95 7.1 6.95 +30 +0.43% 330,600 - 546,522 30.70 38.84 0 0
TLG 55 55.5 55 55.8 54.9 +500 +0.91% 352,700 - 4,798,173 269.56 11.55 10,000 43,100
TLH 5.7 5.68 5.79 5.79 5.68 -20 -0.35% 665,800 - 637,978 35.84 - 28,300 8,800
TMP 64 64.6 64.1 64.6 64.1 +600 +0.94% 1,900 - 4,522,000 254.04 12.91 0 300
TMS 42 42 41.6 42 41.6 0 0.00% 2,200 - 7,112,126 399.56 35.12 0 0
TMT 11.75 11.6 12.05 12.05 11.6 -150 -1.28% 21,000 - 427,785 24.03 - 100 2,400
TN1 11.3 11.4 11.4 11.55 11.4 +100 +0.88% 40,300 - 622,809 34.99 12.23 0 100
TNC 29.7 28.6 29.7 31.75 28.6 -1,100 -3.70% 1,300 - 550,550 30.93 18.51 0 0
TNH 16.75 17.1 16.75 17.2 16.7 +350 +2.09% 571,300 - 2,465,500 138.51 49.42 22,700 22,000
TNI 2.37 2.39 2.39 2.43 2.35 +20 +0.84% 355,500 - 125,475 7.05 - 0 0
TNT 5.03 5.05 5.03 5.08 5 +20 +0.40% 120,400 - 257,550 14.47 721.43 11,500 0
TPB 14 14.9 14.1 14.95 14.05 +900 +6.43% 62,035,800 - 39,365,147 2,211.53 6.48 14,524,980 852,800
TPC 8.5 8.49 8.6 8.6 8.49 -10 -0.12% 600 - 191,169 10.74 16.05 0 0
TRA 67.2 68 68.5 68.5 67.6 +800 +1.19% 1,200 - 2,818,637 158.35 13.63 0 0
TRC 67.5 67.3 67.8 68.5 67.1 -200 -0.30% 217,400 - 1,960,113 110.12 8.86 46,400 19,800
TSC 2.99 2.96 3.03 3.06 2.95 -30 -1.00% 854,700 - 582,702 32.74 592.00 0 0
TTA 10.65 10.7 10.65 10.75 10.55 +50 +0.47% 414,800 - 1,819,616 102.23 9.24 39,000 3,200
TTE 39.95 0 0 0.00% - - 1,138,191 63.94 - 0 0
TTF 2.91 3.03 2.92 3.11 2.92 +120 +4.12% 3,867,800 - 1,245,929 70.00 202.00 11,900 27,400
TV2 38.6 38.25 38.9 38.95 38.25 -350 -0.91% 721,900 - 2,582,876 145.11 39.93 46,520 88,700
TVB 8.82 9.07 9 9.09 8.71 +250 +2.83% 267,400 - 1,016,720 57.12 8.06 17,500 2,300
TVS 18.2 18.6 18.4 18.8 18.3 +400 +2.20% 114,800 - 3,106,112 174.50 11.05 1,600 29,300
TVT 15.4 15.5 15.3 16.35 15.3 +100 +0.65% 2,600 - 325,500 18.29 14.10 0 0
TYA 14.45 14.5 14.5 14.6 14.4 +50 +0.35% 18,900 - 88,818 4.99 5.91 0 6,600
UIC 39.7 40 39.7 40 39.7 +300 +0.76% 1,300 - 332,320 18.67 5.69 0 0
VAF 19.5 19.5 19.5 19.85 19.2 0 0.00% 1,000 - 734,474 41.26 12.06 0 0
VCA 8.85 9.05 8.98 9.12 8.98 +200 +2.26% 25,000 - 137,445 7.72 133.09 0 0
VCB 59 61.5 59.4 61.8 59.4 +2,500 +4.24% 16,449,700 - 513,874,018 28,869.33 11.04 4,958,020 767,810
VCF 298.3 298.4 298 298.4 298 +100 +0.03% 500 - 7,931,214 445.57 17.77 0 0
VCG 22.85 22.8 23 23.3 22.75 -50 -0.22% 11,854,300 - 14,739,478 828.06 14.73 682,100 1,315,910
VCI 37.55 38.25 37.6 38.9 37.6 +700 +1.86% 18,911,200 - 27,639,450 1,552.78 24.84 1,824,100 1,234,100
VDP 37.2 37.2 37.4 37.4 37.2 0 0.00% 900 - 821,502 46.15 11.44 0 0
VDS 14.95 15.4 15.15 15.75 15 +450 +3.01% 5,477,500 - 4,116,420 231.26 12.66 228,100 110,570
VFG 65.7 66.1 65.2 66.5 65.2 +400 +0.61% 57,000 - 2,757,204 154.90 6.52 0 0
VGC 44.95 44.6 45 45.3 44.45 -350 -0.78% 1,473,500 - 19,996,410 1,123.39 18.10 106,500 448,570
VHC 58.5 59.6 59 59.6 58.7 +1,100 +1.88% 2,922,900 - 13,377,408 751.54 10.89 1,605,000 468,700
VHM 79.2 81.8 79.3 82 79.3 +2,600 +3.28% 4,103,300 - 335,986,302 18,875.63 11.13 263,200 187,000
VIB 18.8 19.15 18.9 19.25 18.85 +350 +1.86% 13,804,900 - 57,050,298 3,205.07 8.03 13,820 200
VIC 93.3 95 93 95 93 +1,700 +1.82% 3,286,600 - 363,247,848 20,407.18 31.20 894,920 300,220
VID 5.14 5.17 5.17 5.17 5.17 +30 +0.58% 200 - 211,122 11.86 30.41 0 0
VIP 12.7 12.7 12.75 12.8 12.6 0 0.00% 287,900 - 869,581 48.85 11.63 0 3,500
VIX 15.15 15.55 15.3 16 15.3 +400 +2.64% 60,326,700 - 23,813,734 1,337.85 22.97 7,663,400 2,371,950
VJC 95 94 95 95.2 94 -1,000 -1.05% 1,068,600 - 50,911,465 2,860.19 36.28 266,800 166,980
VMD 17.15 17.05 17.15 17.15 17 -100 -0.58% 6,300 - 263,257 14.79 11.77 0 0
VND 17.8 18.05 17.9 18.4 17.8 +250 +1.40% 36,605,100 - 27,477,513 1,543.68 15.99 5,592,800 1,115,730
VNE 4.92 5.02 4.93 5.04 4.93 +100 +2.03% 614,400 - 411,917 23.14 - 19,200 0
VNG 7.63 7.85 7.69 7.85 7.69 +220 +2.88% 3,700 - 763,621 42.90 314.00 500 0
VNL 20.8 20.9 20.8 20.95 20.7 +100 +0.48% 3,200 - 295,536 16.60 6.64 0 0
VNM 59 60.2 59.3 60.6 59.1 +1,200 +2.03% 9,636,900 - 125,815,318 7,068.28 14.97 1,308,560 432,040
VNS 9.54 9.54 9.59 9.59 9.5 0 0.00% 24,000 - 647,377 36.37 7.76 0 0
VOS 14.9 14.95 15 15.2 14.9 +50 +0.34% 3,484,900 - 2,093,000 117.58 6.24 345,300 74,000
VPB 19.6 20.05 19.8 20.15 19.7 +450 +2.30% 66,441,400 - 159,075,168 8,936.81 10.08 10,914,700 1,202,900
VPD 25.2 25 25.2 25.2 25 -200 -0.79% 4,400 - 2,664,741 149.70 12.56 0 0
VPG 8.1 8.03 8.19 8.19 7.99 -70 -0.86% 757,100 - 709,978 39.89 7.57 500 84,700
VPH 5.66 5.64 5.9 5.9 5.62 -20 -0.35% 779,000 - 537,818 30.21 4.15 21,000 2,200
VPI 52.5 54 52.4 54 52.3 +1,500 +2.86% 2,809,600 - 17,282,677 970.94 48.56 342,300 139,000
VPL 94.1 94.1 94.1 94.1 93.7 0 0.00% 46,800 - 168,749,565 9,480.31 62.24 28,940 1,200
VPS 9.1 9.1 9 9.1 8.91 0 0.00% 4,600 - 222,593 12.51 9.30 4,000 0
VRC 12.6 12.85 12.6 12.85 12.5 +250 +1.98% 7,000 - 642,500 36.10 642.50 0 1,100
VRE 25.8 26.8 26 26.8 25.75 +1,000 +3.88% 7,759,900 - 60,898,133 3,421.24 14.86 2,274,300 748,700
VSC 16.9 16.7 17.15 17.2 16.6 -200 -1.18% 13,252,500 - 6,251,985 351.24 11.99 271,300 1,186,500
VSH 49.35 49.4 49.5 50 49.4 +50 +0.10% 17,500 - 11,670,318 655.64 26.03 600 9,500
VSI 18.6 19.8 19.8 19.8 19.8 +1,200 +6.45% 1,000 - 261,360 14.68 9.95 0 0
VTB 10 10.1 9.8 10.1 9.68 +100 +1.00% 5,100 - 109,126 6.13 9.46 0 0
VTO 12.65 12.75 12.7 12.75 12.6 +100 +0.79% 588,000 - 1,018,300 57.21 11.33 65,200 12,100
VTP 119.8 120.5 121 121.3 119.1 +700 +0.58% 977,200 - 14,674,857 824.43 50.84 3,850 120,500
YBM 14.2 14.4 14.3 14.6 14.25 +200 +1.41% 12,400 - 205,918 11.57 15.45 0 0
YEG 12.35 12.4 12.4 12.7 12.35 +50 +0.40% 3,844,400 - 2,378,345 133.61 13.51 253,500 23,600
CAV - - - - - - - - - - - - - - - - -
合計 6,155,570,211 345,818.55 180,947,580 95,311,520

※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