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

2026/05/27 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 1,874.43
-9.75/-0.52%
売買高（相対取引を含む） 830,501,943 株
（前日比 +13.81%）
値上がり銘柄数 147
値下がり銘柄数 181
変わらず銘柄数 98
総銘柄数 426
売買代金（相対取引を含む） 24,223,519 百万VND
（前日比 +22.72%）
VN30 2,022.46 -5.44 -0.27%
VNMID 2,199.57 -0.81 -0.04%
VNSML 1,369.81 -0.34 -0.02%
VN100 1,951.75 -5.12 -0.26%
VNALL 1,925.74 -4.92 -0.25%
VNX Allshare 3,027.70 -7.69 -0.25%
前日終値 1884.18 (05/26) 
始値 1889.87
高値 1889.87
安値 1861.05
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) 50,264,070 65,685,890 -15,421,820
-0.50 +0.12 +1.14 +0.17 -0.33 +0.18
+0.55 -0.14 -0.29 -0.27 +0.02 - -
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（2026/05/27 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 7.05 7.05 7.05 7.09 7.04 0 0.00% 401,100 - 2,775,886 167.22 7.30 27,500 4,400
AAM 6.6 6.6 6.55 6.6 6.55 0 0.00% 500 - 68,978 4.16 39.29 0 0
AAN 20.55 21.95 21.95 21.95 21.95 +1,400 +6.81% 28,800 - 1,426,750 85.95 17.70 0 0
AAT 2.86 2.85 2.86 2.87 2.78 -10 -0.35% 11,300 - 201,834 12.16 8.51 0 3,300
ABR 12.65 12.65 12.65 12.65 12.65 0 0.00% 100 - 253,000 15.24 16.98 0 0
ABS 3.01 3.01 3.02 3.1 3 0 0.00% 120,500 - 240,800 14.51 - 0 0
ABT 56.1 56.4 56.1 56.4 56.1 +300 +0.53% 2,300 - 664,237 40.01 5.01 0 0
ACB 24.8 25.2 24.85 25.45 24.55 +400 +1.61% 40,506,300 - 129,443,746 7,797.82 8.34 8,552,870 6,122,070
ACC 12.55 12.55 12.1 12.65 11.85 0 0.00% 16,900 - 1,317,750 79.38 25.30 0 0
ACG 34.4 34.35 33.2 34.4 33.2 -50 -0.15% 1,200 - 5,179,566 312.02 10.28 300 500
ACL 13 12.65 13 13.9 12.65 -350 -2.69% 2,000 - 634,512 38.22 18.52 0 0
ADG 8.57 8.56 8.54 8.56 8.54 -10 -0.12% 1,000 - 183,017 11.03 9.74 0 0
ADP 22.8 22.6 22.75 22.8 22.6 -200 -0.88% 2,300 - 520,701 31.37 6.81 100 0
ADS 8.97 8.98 8.88 9.35 8.88 +10 +0.11% 163,600 - 686,025 41.33 7.09 500 6,400
AFX 10.4 10.4 10.4 10.55 10.35 0 0.00% 115,000 - 364,000 21.93 7.69 0 0
AGG 11.95 12 12 12.05 11.85 +50 +0.42% 100,800 - 1,950,337 117.49 5.14 6,600 210
AGR 14.75 14.7 14.7 14.75 14.5 -50 -0.34% 195,300 - 3,356,183 202.18 26.16 18,900 5,300
ANT 26.65 26 27.45 27.45 26 -650 -2.44% 5,800 - 624,096 37.60 4.43 0 0
ANV 22.2 22.1 22.3 22.3 22 -100 -0.45% 294,400 - 5,884,252 354.47 5.89 3,700 60,600
APG 4.65 4.62 4.65 4.65 4.6 -30 -0.65% 189,300 - 1,033,133 62.24 192.50 0 2,800
APH 5.51 5.52 5.52 5.56 5.49 +10 +0.18% 95,500 - 1,346,241 81.10 8.23 0 5,700
ASG 16.7 16.9 16.9 16.9 16.9 +200 +1.20% 100 - 1,534,261 92.43 19.27 0 0
ASM 5.87 5.92 5.87 5.95 5.85 +50 +0.85% 381,800 - 2,410,590 145.22 59.20 6,200 5,210
ASP 7.66 7.49 7.79 7.79 7.45 -170 -2.22% 88,400 - 279,673 16.85 20.03 1,800 7,000
AST 72 72 72 72 72 0 0.00% 2,300 - 3,240,000 195.18 13.44 0 0
BAF 34.6 34.65 34.5 34.7 34.45 +50 +0.14% 1,291,500 - 10,534,350 634.60 69.44 0 0
BCE 9 8.99 9 9 8.84 -10 -0.11% 6,500 - 314,650 18.95 3.51 0 2,600
BCG 2.53 0 0 0.00% - - 2,226,933 134.15 - 0 0
BCM 54.6 55.4 54.9 55.7 54.2 +800 +1.47% 607,000 - 57,339,000 3,454.16 17.05 243,200 10,400
BFC 57 57.6 57.2 58 57.2 +600 +1.05% 53,300 - 3,292,876 198.37 11.81 0 19,000
BHN 29.35 29.35 29.35 29.35 29.2 0 0.00% 700 - 6,803,330 409.84 14.56 100 0
BIC 23.6 23.65 23.6 23.65 23.6 +50 +0.21% 18,600 - 4,778,886 287.88 8.68 13,900 1,010
BID 43.6 43.3 43.85 43.85 43.2 -300 -0.69% 3,843,400 - 304,024,971 18,314.76 11.47 144,520 321,410
BKG 2.34 2.31 2.34 2.34 2.3 -30 -1.28% 52,300 - 165,417 9.96 16.38 0 4,200
BMC 12.95 12.9 12.7 13 12.7 -50 -0.39% 9,000 - 159,865 9.63 20.28 0 0
BMI 14.6 14.8 14.6 14.8 14.55 +200 +1.37% 150,400 - 2,228,105 134.22 10.07 0 29,000
BMP 139.9 139 141 141 138.4 -900 -0.64% 63,600 - 11,378,670 685.46 9.26 20,100 1,300
BRC 12 12.05 12.1 12.1 12 +50 +0.42% 1,100 - 149,119 8.98 7.17 0 0
BSI 35.5 35.25 35.8 35.85 35.15 -250 -0.70% 199,100 - 8,649,149 521.03 17.52 3,800 27,200
BSR 28.5 28.25 28.8 29.15 28.2 -250 -0.88% 7,027,500 - 141,456,216 8,521.46 27.16 199,800 1,965,210
BTP 8.33 8.34 8.31 8.4 8.31 +10 +0.12% 42,000 - 504,450 30.39 11.85 0 0
BTT 38 38 38 38 38 0 0.00% 1,500 - 513,000 30.90 7.70 0 0
BVH 69.2 68.1 69.2 69.2 66.8 -1,100 -1.59% 611,900 - 50,552,180 3,045.31 17.82 9,040 60,500
BWE 44.4 43.75 44.9 44.9 43.4 -650 -1.46% 247,400 - 9,621,878 579.63 11.70 51,800 262,200
C32 12.6 11.95 12.6 13 11.95 -650 -5.16% 1,500 - 359,197 21.64 6.85 0 0
C47 9.38 9.48 9.35 9.48 9.3 +100 +1.07% 7,300 - 344,525 20.75 6.59 700 100
CCC 7.85 7.6 7.41 7.85 7.35 -250 -3.18% 3,200 - 312,018 18.80 7.24 0 0
CCI 19 0 0 0.00% - - 444,375 26.77 - 0 0
CCL 4.61 4.39 4.29 4.5 4.29 -220 -4.77% 1,225,600 - 261,562 15.76 10.23 5,700 8,500
CDC 20.45 20.8 20.5 21 20.45 +350 +1.71% 71,700 - 1,097,671 66.12 58.76 9,200 2,700
CHP 27.75 28 27.8 28 27.8 +250 +0.90% 9,300 - 4,414,426 265.93 10.07 0 0
CIG 6.08 6 6.06 6.06 5.93 -80 -1.32% 17,800 - 306,240 18.45 2.70 0 0
CII 18.05 17.9 18.25 18.35 17.9 -150 -0.83% 7,248,800 - 12,028,537 724.61 91.33 10,100 180,170
CKG 7.43 7.31 7.4 7.43 7.31 -120 -1.62% 11,800 - 1,182,813 71.25 10.63 0 600
CLC 53.9 0 0 0.00% - - 1,412,589 85.10 - 0 0
CLL 30.05 30.25 30.35 30.5 30 +200 +0.67% 2,900 - 1,028,500 61.96 10.95 0 0
CLW 44.55 0 0 0.00% - - 579,150 34.89 - 0 0
CMG 27.9 28 27.8 28.1 27.75 +100 +0.36% 145,700 - 6,521,225 392.84 19.61 16,500 19,660
CMV 8 0 0 0.00% - - 145,247 8.75 - 0 0
CMX 5.75 5.75 5.75 5.79 5.72 0 0.00% 16,400 - 585,919 35.30 8.71 100 200
CNG 22.5 22.5 22.55 22.55 22.5 0 0.00% 5,700 - 789,734 47.57 14.57 0 100
COM 30.8 30.8 30.8 30.8 30.8 0 0.00% 100 - 434,915 26.20 26.44 0 0
CRC 7.7 7.17 7.75 7.75 7.17 -530 -6.88% 3,168,100 - 765,038 46.09 8.06 19,600 134,000
CRE 7.98 7.9 8 8 7.9 -80 -1.00% 175,600 - 3,663,060 220.67 50.00 400 900
CRV 28.1 28.8 26.2 28.8 26.2 +700 +2.49% 200 - 19,797,116 1,192.60 41.92 0 0
CSM 11.85 12 11.85 12 11.8 +150 +1.27% 267,800 - 1,243,503 74.91 29.20 0 0
CSV 25.55 25.6 25.55 25.65 25.4 +50 +0.20% 200,100 - 2,828,798 170.41 15.04 0 23,600
CTD 74.1 73.8 74 74.2 72.1 -300 -0.40% 1,092,500 - 8,252,554 497.14 16.18 5,270 421,810
CTF 18.2 18.2 18.2 18.2 17.85 0 0.00% 329,900 - 1,740,900 104.87 191.58 20,000 6,200
CTG 35.25 35.35 35.3 35.5 35.2 +100 +0.28% 7,372,900 - 274,561,493 16,539.85 7.93 485,600 1,180,200
CTI 20.45 20.4 20.3 20.55 20.3 -50 -0.24% 174,100 - 1,285,200 77.42 9.04 400 1,900
CTR 90.5 90 90.7 92.5 89.6 -500 -0.55% 685,300 - 10,294,729 620.16 17.17 12,800 96,200
CTS 28.5 28.4 28.65 28.8 28.3 -100 -0.35% 685,300 - 6,040,494 363.89 10.46 51,900 70,800
CVT 26.85 0 0 0.00% - - 985,150 59.35 - 0 0
D2D 32.95 32.65 32.95 33.2 32.5 -300 -0.91% 59,000 - 987,981 59.52 4.34 5,200 22,300
DAH 2.73 2.76 2.73 2.8 2.62 +30 +1.10% 117,100 - 232,392 14.00 34.07 0 0
DAT 8.25 8.3 8.3 8.3 8.3 +50 +0.61% 200 - 574,595 34.61 8.00 0 0
DBC 22.05 21.95 22.05 22.15 21.9 -100 -0.45% 1,238,400 - 8,447,823 508.91 5.61 20,900 200
DBD 50.4 50 50.4 50.4 50 -400 -0.79% 17,100 - 4,724,463 284.61 18.70 0 0
DBT 12.6 12.6 12.6 12.6 12.6 0 0.00% 53,200 - 276,788 16.67 20.52 0 0
DC4 8.4 8.36 8.4 8.43 8.36 -40 -0.48% 121,500 - 821,250 49.47 4.12 0 1,900
DCL 38.5 37.8 38.5 38.7 37.6 -700 -1.82% 1,074,800 - 2,760,951 166.32 141.57 0 0
DCM 40.7 40.65 40.9 41.25 40.55 -50 -0.12% 1,044,600 - 21,520,110 1,296.39 12.69 3,000 92,800
DGC 47.9 47.75 47.5 47.95 47.5 -150 -0.31% 997,100 - 18,134,419 1,092.43 6.46 21,600 43,800
DGW 41.45 41.7 41.3 42.25 41.3 +250 +0.60% 1,069,800 - 9,222,735 555.59 16.73 319,300 47,500
DHA 49 49.1 49 49.35 48.65 +100 +0.20% 16,700 - 722,805 43.54 6.59 600 1,500
DHC 36.2 36 36.5 36.7 35.95 -200 -0.55% 118,400 - 3,477,283 209.47 9.03 43,000 69,000
DHG 94.4 94.5 94.4 94.7 94.4 +100 +0.11% 2,800 - 12,355,504 744.31 14.98 800 700
DHM 6.77 6.9 6.77 6.9 6.77 +130 +1.92% 300 - 238,296 14.36 41.32 0 0
DIG 13.8 13.75 13.85 13.9 13.75 -50 -0.36% 3,128,400 - 10,950,929 659.69 13.92 14,400 34,500
DLG 2.7 2.69 2.71 2.72 2.67 -10 -0.37% 442,100 - 805,143 48.50 2.21 0 36,800
DMC 58.6 58 57.2 58 57.2 -600 -1.02% 400 - 2,014,193 121.34 11.94 0 0
DPG 40.95 40.7 40.95 40.95 40.45 -250 -0.61% 225,300 - 4,826,495 290.75 12.69 0 2,400
DPM 26.2 26.15 26.3 26.45 26.1 -50 -0.19% 1,298,400 - 17,780,039 1,071.09 18.33 67,000 169,110
DPR 41.65 41.5 41.9 41.9 41.2 -150 -0.36% 212,700 - 3,605,766 217.21 12.48 0 36,200
DQC 10.9 10.6 10.9 10.9 10.6 -300 -2.75% 9,800 - 292,115 17.60 86.18 900 3,000
DRC 12.5 12.6 12.6 12.7 12.5 +100 +0.80% 150,700 - 1,945,809 117.22 16.43 0 0
DRH 2.12 2.09 2.12 2.14 2.08 -30 -1.42% 379,800 - 258,549 15.58 - 0 4,200
DRL 44.65 44.5 44.65 44.65 44.5 -150 -0.34% 2,000 - 422,750 25.47 9.45 0 0
DSC 12.8 12.95 12.8 12.95 12.7 +150 +1.17% 15,200 - 3,606,209 217.24 10.21 800 200
DSE 22.5 22.75 22.5 22.9 22.45 +250 +1.11% 279,900 - 7,794,150 469.53 30.41 42,500 7,700
DSN 37.8 37.9 37.8 37.9 37.5 +100 +0.26% 1,300 - 457,946 27.59 6.65 100 0
DTA 3.47 3.44 3.44 3.47 3.4 -30 -0.86% 6,500 - 62,126 3.74 312.73 0 0
DTL 11 10.9 11.2 11.2 10.9 -100 -0.91% 2,200 - 660,878 39.81 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.67 - 0 0
DVP 75.8 75.9 75.8 76.2 75.8 +100 +0.13% 11,100 - 3,036,000 182.89 8.98 1,900 0
DXG 15.15 15.25 15.25 15.3 15.1 +100 +0.66% 20,790,800 - 16,963,859 1,021.92 71.26 31,400 877,980
DXS 8.15 8.05 8.24 8.24 8 -100 -1.23% 1,934,600 - 4,661,780 280.83 13.67 7,800 486,300
DXV 3.89 3.85 3.85 3.87 3.68 -40 -1.03% 900 - 38,115 2.30 46.95 0 0
EIB 21.55 21.95 21.6 22.1 21.6 +400 +1.86% 10,080,300 - 40,886,717 2,463.06 35.98 175,500 39,200
ELC 16.3 16.3 16.3 16.45 16.1 0 0.00% 305,200 - 1,794,103 108.08 12.58 42,800 5,400
EVE 10 10 10 10.05 9.99 0 0.00% 6,500 - 419,798 25.29 10.71 0 1,200
EVF 13.9 13.85 14.1 14.5 13.8 -50 -0.36% 10,353,700 - 10,533,836 634.57 12.33 331,500 1,948,200
EVG 6.02 6 6.06 6.06 5.99 -20 -0.33% 222,000 - 1,291,499 77.80 16.39 0 10,800
FCM 3.21 3.2 3.23 3.27 3.2 -10 -0.31% 73,600 - 147,925 8.91 8.77 1,300 1,500
FCN 12.85 13.1 12.85 13.1 12.7 +250 +1.95% 410,000 - 2,062,451 124.24 65.17 31,000 14,000
FDC 23.8 22.15 22.3 22.3 22.15 -1,650 -6.93% 1,900 - 855,654 51.55 3.99 0 0
FIR 5.34 5.44 5.29 5.49 5.13 +100 +1.87% 894,100 - 384,443 23.16 194.29 8,600 11,600
FIT 3.9 3.89 3.9 3.91 3.86 -10 -0.26% 352,300 - 1,322,340 79.66 32.97 0 0
FMC 35.25 34.45 35 35 34.45 -800 -2.27% 41,000 - 2,252,647 135.70 6.46 300 4,000
FPT 74.5 73.6 74.5 75.3 73.1 -900 -1.21% 9,176,300 - 125,378,124 7,552.90 14.11 1,441,900 2,561,510
FRT 130.2 131 130.2 131 129.8 +800 +0.61% 181,600 - 22,309,534 1,343.95 28.15 42,800 109,500
FTS 24.1 24.05 24.2 24.35 24 -50 -0.21% 564,300 - 8,333,277 502.00 20.71 34,400 62,100
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - - 0 0
FUCVREIT 7.32 6.84 6.84 6.84 6.84 -480 -6.56% 700 - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 13.7 13.7 13.83 13.83 13.7 0 0.00% 14,100 - - - - 0 1,100
FUEFCV50 16 16 16 16 16 0 0.00% 300 - - - - 0 0
FUEIP100 13.2 13.2 13.2 13.2 13.2 0 0.00% 100 - - - - 0 0
FUEKIV30 13.85 13.84 13.85 13.85 13.67 -10 -0.07% 3,700 - - - - 3,900 0
FUEKIVFS 18.1 0 0 0.00% - - - - - 0 0
FUEKIVND 13.59 0 0 0.00% - - - - - 0 0
FUEMAV30 24.93 24.75 24.87 25.03 24.5 -180 -0.72% 4,700 - - - - 2,900 5,520
FUEMAVND 15.45 15.47 15.37 15.47 15.36 +20 +0.13% 600 - - - - 100 400
FUESSV30 25.52 25.45 25.65 25.65 25.2 -70 -0.27% 8,100 - - - - 600 0
FUESSV50 30.39 30.2 30.39 30.43 30.05 -190 -0.63% 3,000 - - - - 900 0
FUESSVFL 29.97 30.3 30.01 30.3 29.51 +330 +1.10% 28,500 - - - - 1,900 1,100
FUETCC50 15.14 15.13 15.2 15.21 15.11 -10 -0.07% 26,900 - - - - 0 0
FUETPVND 10.72 0 0 0.00% - - - - - 0 0
FUEVFVND 36.45 36.5 36.6 36.7 36.33 +50 +0.14% 171,400 - - - - 8,000 113,200
FUEVN100 26.85 26.94 26.85 26.94 26.75 +90 +0.34% 13,000 - - - - 100 400
GAS 82.5 81.5 82.5 83.7 81.5 -1,000 -1.21% 902,800 - 196,655,405 11,846.71 17.54 125,310 84,500
GDT 17.85 17.9 17.85 17.9 17.65 +50 +0.28% 19,800 - 441,238 26.58 6.12 0 0
GEE 107.8 112 109 115 107.8 +4,200 +3.90% 2,112,600 - 71,735,912 4,321.44 12.55 116,410 53,900
GEG 14 14.35 14 14.4 14 +350 +2.50% 1,096,700 - 5,952,443 358.58 8.26 73,600 8,400
GEL 32 32.4 32.35 33.1 32.25 +400 +1.25% 3,691,700 - 28,836,000 1,737.11 53.29 236,700 17,000
GEX 34.1 33.5 34.3 34.95 33.4 -600 -1.76% 13,248,900 - 43,833,790 2,640.59 20.45 548,060 1,114,010
GHC 27.1 27.25 27.25 27.25 27 +150 +0.55% 20,600 - 1,298,803 78.24 8.09 0 0
GIL 12.25 12.3 12.25 12.4 12.25 +50 +0.41% 126,400 - 1,249,633 75.28 38.68 0 0
GMD 75.5 74.9 76.5 76.5 73.6 -600 -0.79% 1,162,200 - 31,944,484 1,924.37 19.51 303,100 779,700
GMH 7.35 0 0 0.00% - - 121,275 7.31 - 0 0
GSP 11.15 11.2 11.2 11.25 11.1 +50 +0.45% 365,000 - 756,191 45.55 8.60 0 0
GTA 8.3 8.3 8.3 8.3 8.3 0 0.00% 300 - 81,589 4.92 13.70 0 0
GVR 35.15 34.8 35.5 35.5 34.35 -350 -1.00% 2,334,400 - 139,200,000 8,385.54 27.84 32,300 59,600
HAG 15.4 15.5 15.4 15.6 15.4 +100 +0.65% 1,940,000 - 19,644,689 1,183.41 - 16,100 3,700
HAH 54.1 54.7 54.2 55 54.1 +600 +1.11% 490,500 - 10,302,220 620.62 8.01 3,900 61,260
HAP 6.89 6.97 6.89 6.97 6.74 +80 +1.16% 14,600 - 773,268 46.58 - 400 500
HAR 3.35 3.28 3.37 3.39 3.2 -70 -2.09% 126,100 - 313,844 18.91 18.32 10,400 2,600
HAS 8.78 9.1 8.21 9.1 8.21 +320 +3.64% 6,100 - 70,980 4.28 - 100 6,000
HAX 9.97 10 10.05 10.3 9.98 +30 +0.30% 184,400 - 1,074,397 64.72 344.83 700 50,000
HCD 6.72 6.6 6.72 6.72 6.5 -120 -1.79% 35,900 - 243,928 14.69 12.18 300 600
HCM 27.8 27.5 27.75 27.8 27.2 -300 -1.08% 7,998,200 - 29,698,808 1,789.08 18.73 525,900 431,500
HDB 26.5 26.7 26.6 26.7 26.25 +200 +0.75% 10,431,600 - 133,640,878 8,050.66 7.45 1,143,800 581,800
HDC 18.25 18.15 18.3 18.4 18.05 -100 -0.55% 763,800 - 3,625,545 218.41 5.10 45,100 14,400
HDG 23.5 24.05 23.5 24.2 23.5 +550 +2.34% 2,167,100 - 8,897,611 536.00 11.55 31,200 549,500
HHP 14.9 14.95 15 15.1 14.75 +50 +0.34% 1,735,500 - 1,293,987 77.95 29.96 199,600 23,800
HHS 12 11.8 12.1 12.1 11.8 -200 -1.67% 1,326,400 - 5,097,434 307.07 1.34 13,900 36,370
HHV 11.9 11.95 11.9 12.05 11.9 +50 +0.42% 2,356,100 - 6,538,637 393.89 9.62 5,400 4,460
HID 4.26 4.25 4.25 4.32 4.19 -10 -0.23% 589,900 - 326,214 19.65 59.86 7,900 7,500
HII 6 6.04 6.01 6.17 5.99 +40 +0.67% 392,300 - 444,925 26.80 8.77 7,300 10,400
HMC 11.45 11.5 11.5 11.5 11.5 +50 +0.44% 100 - 313,950 18.91 10.05 0 0
HNA 21.4 21.5 22.7 22.7 21.5 +100 +0.47% 1,100 - 5,057,493 304.67 10.63 0 0
HPA 33.55 33.95 33.5 34.1 33.45 +400 +1.19% 71,700 - 9,675,750 582.88 5.81 0 14,000
HPG 24.25 24.15 24.4 24.5 24.15 -100 -0.41% 23,114,500 - 185,362,500 11,166.42 12.24 3,414,410 9,214,210
HPX 4.36 4.4 4.39 4.4 4.36 +40 +0.92% 186,100 - 1,338,342 80.62 11.34 700 2,600
HQC 2.44 2.45 2.44 2.46 2.42 +10 +0.41% 1,851,000 - 1,412,668 85.10 20.08 126,600 17,700
HRC 48.5 48 48.5 48.5 45.45 -500 -1.03% 1,300 - 1,449,918 87.34 41.27 0 0
HSG 12.8 12.8 12.8 12.85 12.65 0 0.00% 3,487,100 - 10,332,963 622.47 11.26 298,400 62,700
HSL 4.86 4.88 4.86 4.88 4.72 +20 +0.41% 166,200 - 188,209 11.34 - 10,200 5,200
HT1 13.95 13.9 13.95 14 13.8 -50 -0.36% 138,700 - 5,304,100 319.52 19.39 300 17,200
HTG 40.9 40.9 41 41 40.7 0 0.00% 13,300 - 1,472,511 88.71 5.46 0 0
HTI 23.7 23.7 23.6 23.7 23.6 0 0.00% 17,100 - 591,296 35.62 3.55 300 900
HTL 21.2 0 0 0.00% - - 254,400 15.33 - 0 0
HTN 7.68 7.6 7.6 7.75 7.56 -80 -1.04% 68,000 - 677,285 40.80 38.19 0 6,200
HTV 13.6 0 0 0.00% - - 178,214 10.74 - 0 0
HU1 5.9 0 0 0.00% - - 59,000 3.55 - 0 0
HUB 13 13 13 13 12.85 0 0.00% 1,300 - 393,157 23.68 5.94 0 700
HVH 11.5 11.5 11.5 11.55 11.3 0 0.00% 150,300 - 730,127 43.98 11.94 9,700 0
HVN 21.9 21.8 22 22 21.7 -100 -0.46% 350,300 - 67,830,661 4,086.18 7.39 10,000 400
ICT 18 18 18 18 18 0 0.00% 8,000 - 579,330 34.90 18.22 0 0
IDI 5.77 5.79 5.79 5.79 5.76 +20 +0.35% 114,600 - 1,581,670 95.28 12.35 0 0
IJC 9.82 9.76 9.82 9.86 9.76 -60 -0.61% 1,375,800 - 6,144,707 370.16 7.41 43,300 1,200
ILB 21.7 21.55 21.7 21.7 21.55 -150 -0.69% 12,600 - 823,199 49.59 8.17 0 0
IMP 46.6 46.5 46.75 46.8 46.3 -100 -0.21% 3,800 - 7,161,417 431.41 23.53 0 0
ITC 12.25 12.5 12.4 12.8 12.3 +250 +2.04% 386,200 - 1,199,188 72.24 24.46 0 0
ITD 16 15.95 16 16 15.5 -50 -0.31% 3,300 - 417,456 25.15 8.66 0 0
JVC 3.71 3.7 3.69 3.73 3.69 -10 -0.27% 63,400 - 416,251 25.08 8.33 0 0
KBC 31.3 30.75 31.45 31.45 30.75 -550 -1.76% 1,139,200 - 28,958,959 1,744.52 12.55 610 114,600
KDC 48.05 48.3 48.1 48.5 48.05 +250 +0.52% 220,500 - 13,997,645 843.23 26.79 33,300 2,510
KDH 23.3 23 23.4 23.45 22.9 -300 -1.29% 3,680,400 - 25,810,943 1,554.88 26.44 68,500 1,076,600
KHG 5.05 5.06 5.04 5.06 4.88 +10 +0.20% 3,560,800 - 2,274,142 137.00 33.07 15,600 184,000
KHP 10 10.1 10 10.1 10 +100 +1.00% 4,900 - 609,805 36.74 10.76 0 900
KLB 14.25 14.3 14.3 14.4 14.2 +50 +0.35% 481,200 - 8,270,699 498.23 4.46 133,500 85,400
KMR 2.84 2.83 2.84 2.86 2.83 -10 -0.35% 10,900 - 160,964 9.70 32.16 0 0
KOS 38 37.8 36.8 38 36.8 -200 -0.53% 293,000 - 8,182,994 492.95 429.55 16,600 26,500
KSB 15.45 15.45 15.4 15.45 15.35 0 0.00% 362,600 - 1,768,155 106.52 13.15 17,300 2,300
L10 26.5 0 0 0.00% - - 259,435 15.63 - 0 0
LAF 16.95 17.2 17 17.2 17 +250 +1.47% 3,200 - 261,922 15.78 6.87 0 0
LBM 28.8 28.65 28.1 28.65 28.1 -150 -0.52% 6,300 - 1,146,000 69.04 8.07 4,000 200
LCG 9.21 9.21 9.17 9.25 9.17 0 0.00% 1,249,700 - 1,902,806 114.63 13.48 15,900 35,400
LDG 3.03 2.99 3.01 3.03 2.98 -40 -1.32% 414,700 - 764,291 46.04 8.26 0 5,000
LGC 64.8 0 0 0.00% - - 13,746,044 828.07 - 0 0
LGL 5.8 5.7 5.81 5.94 5.69 -100 -1.72% 117,500 - 293,533 17.68 14.36 6,200 1,500
LHG 27.4 27.25 27.4 27.4 27.15 -150 -0.55% 105,900 - 1,362,827 82.10 5.34 10,000 400
LIX 29.5 29.35 29.45 29.5 28.8 -150 -0.51% 5,300 - 1,901,880 114.57 10.61 0 900
LM8 14.5 0 0 0.00% - - 136,136 8.20 - 0 0
LPB 54.1 54 54.5 55 54 -100 -0.18% 1,250,500 - 161,313,233 9,717.66 14.12 749,530 140,380
LSS 8.29 8.24 8.29 8.3 8.23 -50 -0.60% 37,800 - 741,819 44.69 6.09 0 0
MBB 25.5 25.4 25.55 25.65 25.3 -100 -0.39% 12,599,300 - 204,596,998 12,325.12 7.64 734,120 2,503,600
MCH 131.8 132.2 132.1 132.5 131.3 +400 +0.30% 449,600 - 171,127,739 10,308.90 23.79 9,560 7,680
MCM 28.2 28.1 28.25 28.25 27.95 -100 -0.35% 17,000 - 3,091,000 186.20 15.92 0 0
MCP 27.5 27.55 27.5 27.55 27.4 +50 +0.18% 10,200 - 547,368 32.97 59.12 0 0
MDG 35 35.95 35.95 35.95 35.95 +950 +2.71% 100 - 371,176 22.36 8.62 0 0
MHC 9.58 9.55 9.93 9.93 9.55 -30 -0.31% 10,000 - 415,198 25.01 2.53 0 1,000
MIG 17.6 18.2 17.95 18.2 17.6 +600 +3.41% 249,600 - 3,849,363 231.89 11.72 67,500 10,500
MSB 14.65 15 14.65 15.2 14.6 +350 +2.39% 30,671,800 - 46,800,000 2,819.28 8.31 7,552,800 616,160
MSH 34.9 34.55 34.9 35.05 34.5 -350 -1.00% 82,500 - 3,887,601 234.19 6.33 2,500 29,000
MSN 77 76.5 77.3 77.5 76.5 -500 -0.65% 3,270,300 - 116,317,632 7,007.09 28.23 477,700 503,400
MWG 78.5 80 79.1 80.4 78.8 +1,500 +1.91% 4,631,100 - 117,473,882 7,076.74 16.76 983,370 271,790
NAB 12.35 12.45 12.4 12.5 12.3 +100 +0.81% 2,080,200 - 25,632,337 1,544.12 5.11 80,300 91,440
NAF 52.3 53.3 52.2 53.5 52 +1,000 +1.91% 835,400 - 3,261,000 196.45 20.77 218,000 16,510
NBB 17.6 17.6 17.35 17.6 17.35 0 0.00% 22,200 - 1,762,812 106.19 197.75 1,200 920
NCT 91 91.2 91.1 92.4 91 +200 +0.22% 8,800 - 2,386,315 143.75 6.74 1,300 4,000
NHA 12 11.9 12.4 12.4 11.9 -100 -0.83% 53,000 - 770,988 46.45 7.03 1,900 100
NHH 10.4 10.3 10.35 10.4 10.3 -100 -0.96% 5,800 - 1,163,529 70.09 8.01 0 0
NHT 11.9 11.8 12 12.4 11.8 -100 -0.84% 16,300 - 283,244 17.06 5.87 100 0
NKG 14.05 13.95 14.2 14.2 13.95 -100 -0.71% 3,376,600 - 6,243,614 376.12 30.86 60 86,300
NLG 26.6 26.4 26.6 26.7 26.25 -200 -0.75% 1,228,800 - 12,806,571 771.48 19.37 271,300 67,800
NNC 47.8 47.6 46.65 47.7 46.65 -200 -0.42% 28,400 - 1,043,392 62.85 7.76 900 1,300
NO1 5.12 5.04 5.12 5.16 5.01 -80 -1.56% 34,200 - 120,960 7.29 15.85 2,000 0
NSC 75.5 0 0 0.00% - - 1,326,876 79.93 - 0 0
NT2 22.85 24 22.95 24 22.95 +1,150 +5.03% 1,779,000 - 6,909,025 416.21 6.27 24,600 200,100
NTC 139.5 139.5 139.8 140.4 139.5 0 0.00% 11,700 - 3,347,997 201.69 10.40 0 100
NTL 16.55 16.5 16.6 16.8 16.45 -50 -0.30% 328,500 - 2,012,668 121.25 124.06 26,100 3,800
NVL 15.55 15.4 15.7 15.7 14.95 -150 -0.96% 19,953,600 - 34,373,086 2,070.67 17.76 2,127,800 1,364,920
NVT 7.79 7.76 7.26 7.76 7.26 -30 -0.39% 400 - 702,280 42.31 40.00 300 0
OCB 11.35 12 11.45 12.1 11.3 +650 +5.73% 11,912,100 - 31,956,627 1,925.10 8.03 818,700 319,810
OGC 3.08 3.29 3.08 3.29 3 +210 +6.82% 2,345,700 - 987,000 59.46 14.69 8,000 10,300
OPC 24.85 0 0 0.00% - - 1,591,665 95.88 - 0 0
ORS 13.2 13.15 13.25 13.3 13.15 -50 -0.38% 1,033,600 - 8,204,691 494.26 37.36 52,400 41,900
PAC 22.35 22.95 22.35 23.25 22.3 +600 +2.68% 582,100 - 1,599,783 96.37 15.11 60,500 4,900
PAN 33.5 33.05 33.6 33.65 32.95 -450 -1.34% 1,496,200 - 6,903,971 415.90 10.78 38,560 242,000
PC1 19.9 19.6 19.8 20 19.4 -300 -1.51% 3,689,900 - 8,061,193 485.61 8.77 206,300 1,202,920
PDN 107.5 108 107.5 108 105.9 +500 +0.47% 900 - 6,001,109 361.51 14.69 0 0
PDR 16.95 17 17.15 17.25 16.8 +50 +0.29% 13,736,100 - 16,962,759 1,021.85 31.84 1,611,000 652,910
PDV 9.18 9.13 9.18 9.18 9.13 -50 -0.54% 1,400 - 724,145 43.62 7.27 0 300
PET 52 50 52 52 49.5 -2,000 -3.85% 1,090,000 - 5,336,107 321.45 21.70 0 0
PGC 13.65 13.65 13.6 13.65 13.5 0 0.00% 8,500 - 823,631 49.62 11.32 0 0
PGD 24 0 0 0.00% - - 2,375,935 143.13 - 0 0
PGI 18 18 18 18 18 0 0.00% 9,000 - 1,996,142 120.25 8.13 0 200
PGV 23.3 23.5 22.8 23.5 22.8 +200 +0.86% 3,900 - 26,401,499 1,590.45 7.10 0 0
PHC 4.9 4.98 5 5 4.97 +80 +1.63% 10,600 - 252,396 15.20 11.40 0 0
PHR 68.1 67.5 68.4 68.6 66.8 -600 -0.88% 226,900 - 9,146,196 550.98 20.81 25,200 27,400
PIT 7.63 7.6 7.6 7.6 7.6 -30 -0.39% 600 - 107,998 6.51 - 0 0
PJT 8.9 0 0 0.00% - - 221,457 13.34 - 0 0
PLP 4.25 4.26 4.25 4.26 4.23 +10 +0.24% 20,900 - 383,399 23.10 10.36 0 1,700
PLX 40 39.45 40.1 40.65 39.45 -550 -1.38% 2,735,300 - 50,124,864 3,019.57 26.80 76,300 444,700
PMG 6.7 6.99 7.15 7.15 6.99 +290 +4.33% 1,700 - 323,891 19.51 15.67 0 0
PNC 29.8 0 0 0.00% - - 321,821 19.39 - 0 0
PNJ 65.2 65.3 65 65.6 65 +100 +0.15% 514,200 - 33,415,444 2,012.98 8.53 257,220 113,700
POW 13.65 14.05 13.8 14.15 13.75 +400 +2.93% 14,098,600 - 43,103,232 2,596.58 16.13 997,400 1,362,230
PPC 9.76 9.89 9.77 9.92 9.77 +130 +1.33% 213,900 - 3,170,863 191.02 19.20 7,300 3,900
PTB 39.55 39.95 39.7 39.95 39.55 +400 +1.01% 21,400 - 3,209,027 193.31 5.38 1,000 2,600
PTC 6.92 0 0 0.00% - - 222,766 13.42 - 0 0
PTL 2.58 2.57 2.68 2.68 2.57 -10 -0.39% 34,500 - 257,000 15.48 - 0 0
PVD 30.15 30.15 30.3 30.65 30.05 0 0.00% 1,344,100 - 16,759,782 1,009.63 19.57 15,200 78,500
PVP 17.4 17.45 17.4 17.65 17.35 +50 +0.29% 238,500 - 1,809,608 109.01 9.86 2,100 35,300
PVT 22.3 22.1 22.5 22.6 22.1 -200 -0.90% 3,049,100 - 10,385,480 625.63 10.65 245,900 243,490
QCG 13 12.95 13 13 12.85 -50 -0.38% 103,200 - 3,562,922 214.63 20.79 5,700 8,900
QNP 32 31 31 31 31 -1,000 -3.13% 300 - 1,252,708 75.46 8.78 0 0
RAL 86.1 0 0 0.00% - - 2,027,433 122.13 - 0 0
REE 52.8 53.3 53.2 53.3 52.8 +500 +0.95% 400,400 - 33,200,519 2,000.03 11.42 2,210 0
RYG 9.95 9.94 9.95 10 9.55 -10 -0.10% 102,000 - 447,300 26.95 11.98 0 2,000
S4A 32.5 32.5 32.5 32.5 32.5 0 0.00% 800 - 1,371,500 82.62 9.41 0 0
SAB 47.2 47.75 47.35 47.75 47.05 +550 +1.17% 437,900 - 61,242,353 3,689.30 14.27 75,300 20,900
SAM 6.5 6.49 6.68 6.68 6.48 -10 -0.15% 74,400 - 2,465,947 148.55 25.86 1,100 200
SAV 14.55 15.35 14.75 15.45 14.6 +800 +5.50% 20,700 - 399,614 24.07 41.15 300 500
SBA 26.7 27.9 25.8 28 25.8 +1,200 +4.49% 4,500 - 1,687,622 101.66 9.95 0 0
SBG 12.35 12.3 12.35 12.4 12.2 -50 -0.40% 111,200 - 615,000 37.05 16.04 0 0
SBT 21 20.95 21 21 20.8 -50 -0.24% 546,600 - 18,989,395 1,143.94 25.18 50,400 12,300
SBV 6.44 6.49 6.7 6.7 6.44 +50 +0.78% 1,600 - 186,198 11.22 - 0 0
SC5 16.4 16.05 16.05 16.05 16.05 -350 -2.13% 3,100 - 240,485 14.49 5.85 3,100 0
SCR 5.48 5.43 5.49 5.51 5.42 -50 -0.91% 1,071,500 - 2,338,131 140.85 30.68 14,800 106,600
SCS 51.7 51.6 51.7 52 51.5 -100 -0.19% 111,700 - 5,267,172 317.30 7.26 6,800 39,800
SFC 17.05 0 0 0.00% - - 192,519 11.60 - 0 0
SFG 10.5 10.55 10.5 10.55 10.5 +50 +0.48% 600 - 505,317 30.44 15.77 0 0
SFI 27.8 28.5 28.5 28.5 28.5 +700 +2.52% 200 - 692,893 41.74 7.36 0 0
SGN 52 52.3 52.8 52.8 52.2 +300 +0.58% 300 - 1,751,976 105.54 9.91 0 0
SGR 14.6 14.6 14.5 14.7 14.45 0 0.00% 22,200 - 1,020,175 61.46 12.40 300 5,700
SGT 14.9 15.2 15.3 15.3 15.2 +300 +2.01% 1,200 - 2,249,649 135.52 6.76 0 0
SHA 4.01 4 3.88 4 3.87 -10 -0.25% 1,900 - 140,475 8.46 8.39 0 0
SHB 13.8 14 13.75 14.05 13.65 +200 +1.45% 65,737,500 - 67,111,854 4,042.88 5.38 210,100 3,336,520
SHI 14.1 14.1 14.05 14.1 14 0 0.00% 122,200 - 2,396,289 144.35 47.64 4,300 4,900
SHP 33.85 34 34 34 33.6 +150 +0.44% 9,600 - 3,441,016 207.29 12.00 0 0
SIP 51.8 51.8 51.8 52.1 51.2 0 0.00% 221,000 - 12,541,450 755.51 10.42 16,600 6,830
SJD 14.1 14.1 14.1 14.1 14.05 0 0.00% 14,500 - 972,881 58.61 6.06 0 0
SJS 53 53 53 53 52.8 0 0.00% 6,700 - 15,766,166 949.77 43.44 100 300
SKG 9.16 9.18 9.1 9.27 9.1 +20 +0.22% 58,700 - 610,449 36.77 12.73 0 0
SMA 9.98 0 0 0.00% - - 203,121 12.24 - 0 0
SMB 38.25 38.05 38 38.3 38 -200 -0.52% 5,700 - 1,135,665 68.41 7.42 100 500
SMC 11.5 11.45 11.5 11.5 11.3 -50 -0.43% 216,100 - 842,798 50.77 4.68 12,200 2,000
SPM 8.82 0 0 0.00% - - 121,451 7.32 - 0 0
SRC 56 54.7 54.7 54.7 54.7 -1,300 -2.32% 1,400 - 1,535,066 92.47 62.37 0 0
SRF 8.49 8.1 8.01 8.4 7.9 -390 -4.59% 39,300 - 273,673 16.49 13.71 0 0
SSB 17.45 17.9 17.45 17.9 17.25 +450 +2.58% 3,935,300 - 50,925,500 3,067.80 9.52 947,400 80,200
SSC 29.3 29.3 29.3 29.3 29.3 0 0.00% 100 - 388,863 23.43 31.51 100 0
SSI 28 27.9 28.1 28.2 27.85 -100 -0.36% 10,100,600 - 69,501,627 4,186.85 13.59 50,400 367,150
ST8 3 3.02 3 3.02 2.98 +20 +0.67% 75,300 - 77,677 4.68 - 0 0
STB 69.6 68.3 70 70.5 68.3 -1,300 -1.87% 5,709,900 - 128,760,233 7,756.64 21.68 275,600 543,010
STG 32.65 0 0 0.00% - - 3,207,972 193.25 - 0 0
STK 12.65 12.15 12.5 12.5 12.15 -500 -3.95% 15,100 - 1,702,496 102.56 34.03 0 13,050
SVC 16.3 16.4 16.4 16.4 16.4 +100 +0.61% 100 - 1,529,592 92.14 3.41 100 0
SVD 4.26 4.22 4.26 4.55 4.11 -40 -0.94% 32,900 - 116,497 7.02 91.74 0 0
SVT 10.4 10.6 10.6 10.6 10.6 +200 +1.92% 900 - 183,496 11.05 6.83 0 0
SZC 24.9 24.7 24.95 25.1 24.7 -200 -0.80% 588,800 - 4,445,651 267.81 14.00 34,700 459,100
SZL 53 52.7 53 53 51.7 -300 -0.57% 30,600 - 1,470,464 88.58 12.80 0 0
TAL＊＊＊ 31.05 31.45 32.15 32.15 31.2 +400 +1.29% 281,400 - 11,322,000 682.05 16.22 0 69,200
TBC 34 33.95 32.05 33.95 32.05 -50 -0.15% 200 - 2,155,825 129.87 11.22 0 0
TCB 32.9 33.65 33.1 33.7 32.9 +750 +2.28% 16,305,800 - 238,451,990 14,364.58 9.42 1,766,050 2,826,550
TCD 1.89 0 0 0.00% - - 634,701 38.24 - 0 0
TCH 16 15.75 16 16.05 15.75 -250 -1.56% 2,849,500 - 14,365,720 865.40 12.30 100 5,800
TCI 11.5 11.4 11.5 11.6 11.4 -100 -0.87% 133,600 - 1,318,079 79.40 112.87 0 0
TCL 31 31 31.5 31.5 30.9 0 0.00% 6,400 - 934,912 56.32 7.10 0 600
TCM 21.35 21.2 21 21.25 20.95 -150 -0.70% 1,149,400 - 2,375,222 143.09 9.81 4,600 19,500
TCO 14.85 14.5 14.95 15 14.4 -350 -2.36% 101,700 - 454,149 27.36 12.16 0 15,600
TCR 2.35 0 0 0.00% - - 24,359 1.47 - 0 0
TCT 18.1 18.1 18.05 18.1 18 0 0.00% 900 - 231,463 13.94 9.08 0 0
TCX 43.35 43 43.8 43.8 42.9 -350 -0.81% 806,500 - 99,398,090 5,987.84 15.85 78,920 421,700
TDC 10.8 10.55 10.65 10.8 10.5 -250 -2.31% 179,600 - 1,342,255 80.86 4.98 3,500 7,300
TDG 2.5 2.51 2.5 2.51 2.48 +10 +0.40% 53,900 - 60,770 3.66 10.64 0 0
TDH 3.8 3.82 3.78 3.83 3.78 +20 +0.53% 58,800 - 430,334 25.92 3.97 4,200 100
TDM 57 57.2 57.1 57.2 57.1 +200 +0.35% 2,300 - 6,354,920 382.83 32.72 100 0
TDP 28.55 28.8 28.6 28.8 28.6 +250 +0.88% 60,000 - 2,698,548 162.56 26.30 0 0
TDW 50 49 49 49 49 -1,000 -2.00% 100 - 416,500 25.09 6.89 0 0
TEG 6.41 6.37 6.41 6.43 6.37 -40 -0.62% 16,400 - 769,538 46.36 34.43 0 1,300
THG 42.6 42.6 42.8 42.8 42.55 0 0.00% 6,300 - 1,326,134 79.89 9.00 100 0
TIP 18.25 18.3 18.25 18.35 18.25 +50 +0.27% 4,800 - 1,189,644 71.67 5.51 0 0
TIX 41.25 0 0 0.00% - - 1,237,500 74.55 - 0 0
TLD 8.5 8.49 8.5 8.5 8.46 -10 -0.12% 247,400 - 660,024 39.76 9.96 23,600 0
TLG 49.05 49.05 49.05 49.4 49 0 0.00% 66,400 - 4,734,715 285.22 12.28 26,700 8,600
TLH 4.61 4.6 4.61 4.61 4.56 -10 -0.22% 122,500 - 516,672 31.12 102.22 0 1,100
TMP 46.5 0 0 0.00% - - 3,255,000 196.08 - 0 0
TMS 40.15 0 0 0.00% - - 6,934,811 417.76 - 0 0
TMT 11.75 11.75 11.75 12 11.7 0 0.00% 4,000 - 433,316 26.10 6.90 0 0
TN1 13.9 14 13.9 14 13.9 +100 +0.72% 1,800 - 841,337 50.68 3.15 100 0
TNC 31 0 0 0.00% - - 596,750 35.95 - 0 0
TNH 9.68 9.64 9.66 9.66 9.51 -40 -0.41% 58,100 - 1,597,608 96.24 - 1,500 8,800
TNI 4.95 4.76 4.95 4.95 4.7 -190 -3.84% 4,100 - 249,900 15.05 5.71 600 0
TNT 10.25 10.6 9.96 10.9 9.96 +350 +3.41% 34,300 - 540,600 32.57 39.55 0 0
TPB 15.8 16.25 15.85 16.3 15.8 +450 +2.85% 22,070,600 - 45,078,262 2,715.56 6.09 1,836,300 1,042,200
TPC 9.4 8.8 8.8 8.8 8.8 -600 -6.38% 500 - 147,989 8.92 25.21 0 0
TRA 79.1 80.5 79.5 80.5 79.5 +1,400 +1.77% 2,100 - 3,336,768 201.01 15.39 1,800 300
TRC 75.5 74.9 75.9 75.9 74.5 -600 -0.79% 2,800 - 2,247,000 135.36 8.79 0 400
TSA 15.4 15.3 15.45 15.5 15.25 -100 -0.65% 93,100 - 618,502 37.26 21.73 1,500 9,400
TSC 2.23 2.22 2.26 2.26 2.22 -10 -0.45% 53,500 - 437,027 26.33 - 0 0
TTA 10.3 10.6 10.3 10.6 10.3 +300 +2.91% 1,794,400 - 1,892,726 114.02 10.14 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.18 - 0 0
TTF 2.26 2.28 2.26 2.32 2.25 +20 +0.88% 450,900 - 897,254 54.05 84.44 15,400 22,500
TV2 29.9 30.2 29.95 30.7 29.95 +300 +1.00% 323,600 - 2,039,290 122.85 21.56 27,800 11,700
TVB 7.22 7.3 7.2 7.3 7.09 +80 +1.11% 13,400 - 796,587 47.99 38.22 200 0
TVS 13.2 13.1 13.2 13.2 13 -100 -0.76% 32,100 - 2,940,163 177.12 8.73 200 200
TVT 16.35 0 0 0.00% - - 343,350 20.68 - 0 0
TYA 18.25 18.35 18.25 18.35 18.25 +100 +0.55% 500 - 112,401 6.77 4.90 0 0
UIC 64.2 64 64.2 64.2 64 -200 -0.31% 1,400 - 531,200 32.00 5.24 0 0
VAB 10.85 10.8 10.95 11 10.7 -50 -0.46% 789,700 - 8,816,695 531.13 5.13 18,000 106,700
VCA 6.6 6.6 6.4 6.6 6.3 0 0.00% 2,200 - 100,236 6.04 - 0 0
VCB 64.4 64.2 64.4 64.5 63.8 -200 -0.31% 4,185,600 - 536,434,341 32,315.32 16.66 848,620 615,450
VCF 292.8 293 293 293 293 +200 +0.07% 100 - 7,787,687 469.14 15.04 100 0
VCG 20.75 20.8 20.8 21.05 20.75 +50 +0.24% 2,787,400 - 13,446,541 810.03 3.67 5,600 366,100
VCI 25.1 25.1 25.25 25.35 25.05 0 0.00% 4,190,200 - 28,805,561 1,735.27 13.54 7,600 1,055,830
VCK 33.7 33.55 33.5 33.85 33.45 -150 -0.45% 1,910,500 - 51,057,252 3,075.74 12.24 37,300 125,860
VDP 54.9 0 0 0.00% - - 1,212,378 73.03 - 0 0
VDS 13.55 13.55 13.7 13.8 13.55 0 0.00% 339,500 - 3,685,600 222.02 12.86 3,800 17,800
VFG 47.95 48 47.95 48 47.95 +50 +0.10% 1,300 - 2,002,205 120.61 6.24 0 0
VGC 43.3 43.3 43.4 43.8 43.1 0 0.00% 370,200 - 19,413,555 1,169.49 13.83 60,500 57,300
VHC 59.5 58.3 60.1 60.1 58 -1,200 -2.02% 403,400 - 12,211,119 735.61 9.23 37,800 275,120
VHM 153.8 147.4 153.8 154.7 147.4 -6,400 -4.16% 7,371,600 - 605,432,529 36,471.84 14.45 749,640 2,217,640
VIB 16.25 16.7 16.25 16.85 16.1 +450 +2.77% 27,846,100 - 56,846,895 3,424.51 7.80 1,376,300 1,845,200
VIC 213 210.8 213 214 204.9 -2,200 -1.03% 4,515,900 - 1,630,220,092 98,206.03 147.21 726,650 1,215,710
VID 4.85 4.8 4.8 4.8 4.8 -50 -1.03% 1,400 - 196,013 11.81 436.36 0 0
VIP 11.35 11.35 11.4 11.45 11.35 0 0.00% 173,700 - 777,145 46.82 11.81 0 0
VIX 18.65 18.35 18.7 18.9 18.35 -300 -1.61% 27,774,200 - 3,456,046 208.20 5.19 66,110 560,100
VJC 172.6 172.1 172.6 172.7 169.5 -500 -0.29% 1,047,500 - 101,816,311 6,133.51 46.16 19,910 27,490
VMD 14.2 0 0 0.00% - - 219,252 13.21 - 0 0
VND 18.1 17.75 18.1 18.15 17.7 -350 -1.93% 15,984,300 - 27,020,823 1,627.76 13.37 43,500 557,650
VNE 2.72 2.91 2.91 2.91 2.8 +190 +6.99% 3,026,500 - 239,007 14.40 - 25,000 32,400
VNG 6.53 6.5 6.59 6.59 6.5 -30 -0.46% 2,600 - 632,298 38.09 97.01 0 0
VNL 18.5 18.55 18.5 18.55 18.5 +50 +0.27% 52,200 - 262,306 15.80 4.91 0 0
VNM 59.1 58.8 59.1 59.2 58.7 -300 -0.51% 2,976,500 - 122,889,380 7,402.97 14.60 340,700 880,590
VNS 7.64 7.58 7.64 7.64 7.57 -60 -0.79% 18,300 - 514,373 30.99 13.42 0 0
VOS 12.5 12.7 12.45 12.7 12.45 +200 +1.60% 489,800 - 1,778,000 107.11 5.83 14,600 0
VPB 27.6 28.05 27.65 28.25 27.55 +450 +1.63% 21,261,000 - 222,546,557 13,406.42 9.28 1,654,420 423,200
VPD 24.7 25.55 25 25.6 25 +850 +3.44% 22,800 - 2,723,365 164.06 10.38 500 0
VPG 3.3 3.26 3.27 3.34 3.26 -40 -1.21% 134,900 - 288,235 17.36 - 6,500 7,500
VPH 3.85 3.84 3.9 3.9 3.67 -10 -0.26% 188,200 - 366,174 22.06 - 0 0
VPI 60.8 62.3 60.9 62.5 60.5 +1,500 +2.47% 1,919,700 - 19,939,089 1,201.15 51.02 0 67,400
VPL 95.7 91.7 95 95.3 90.4 -4,000 -4.18% 746,200 - 164,445,645 9,906.36 148.38 19,110 384,400
VPS 8.71 8.73 8.7 8.73 8.7 +20 +0.23% 1,700 - 213,543 12.86 9.12 0 0
VPX 27.6 27.6 27.6 27.65 27.5 0 0.00% 790,300 - 51,750,000 3,117.47 11.99 146,600 462,800
VRC 12.35 13 12.5 13.2 12.5 +650 +5.26% 5,300 - 650,000 39.16 1,083.33 0 0
VRE 32.7 31.25 32.5 32.6 31.1 -1,450 -4.43% 6,536,400 - 71,009,950 4,277.71 11.02 363,110 1,197,430
VSC 20.6 20.6 20.65 20.95 20.6 0 0.00% 2,743,000 - 7,712,029 464.58 22.44 1,000 271,650
VSH 42.4 42.75 42.4 42.75 42.4 +350 +0.83% 2,500 - 10,099,313 608.39 11.71 100 100
VSI 22.05 0 0 0.00% - - 291,060 17.53 - 0 0
VTB 13.7 13.5 13.5 13.5 13.5 -200 -1.46% 600 - 145,861 8.79 9.36 0 0
VTO 12 12.1 12.2 12.2 12 +100 +0.83% 214,300 - 966,387 58.22 10.58 300 0
VTP 66.5 66.8 66.6 68.8 66.6 +300 +0.45% 453,600 - 8,135,107 490.07 23.34 45,200 33,900
VVS 115.2 120.5 117.5 123.2 117.1 +5,300 +4.60% 337,300 - 2,593,763 156.25 8.08 10,400 2,900
YBM 10.3 0 0 0.00% - - 331,398 19.96 - 0 0
YEG 9.21 9.25 9.3 9.31 9.21 +40 +0.43% 325,600 - 1,774,169 106.88 21.92 38,500 100
合計 8,706,213,893 524,470.72 50,264,070 65,685,890

※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