会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/12/05 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 1,741.32
+4.08/+0.23%
売買高（相対取引を含む） 658,094,976 株
（前日比 -26.40%）
値上がり銘柄数 105
値下がり銘柄数 221
変わらず銘柄数 92
総銘柄数 418
売買代金（相対取引を含む） 20,053,775 百万VND
（前日比 -24.43%）
VN30 1,975.50 -4.03 -0.2%
VNMID 2,309.86 -18.35 -0.79%
VNSML 1,522.59 -7.49 -0.49%
VN100 1,876.20 -2.52 -0.13%
VNALL 1,856.53 -2.80 -0.15%
VNX Allshare 2,934.39 -5.60 -0.19%
前日終値 1737.24 (12/04) 
始値 1748.17
高値 1758.44
安値 1728.14
年初来高値 1766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 43,690,960 61,502,390 -17,811,430
-0.11 -0.26 -0.07 -0.79 -0.14 +0.16
-0.30 -0.16 -0.60 +0.23 -0.33 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/12/05 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 8.62 8.62 8.7 8.78 8.62 0 0.00% 4,126,800 - 3,394,062 199.65 8.94 625,400 214,900
AAM 7.02 7 7.12 7.15 6.64 -20 -0.28% 1,000 - 73,158 4.30 - 0 0
AAT 3.49 3.44 3.42 3.54 3.42 -50 -1.43% 27,700 - 243,618 14.33 - 0 0
ABR 13.5 0 0 0.00% - - 270,000 15.88 - 0 0
ABS 3.46 3.68 3.7 3.7 3.54 +220 +6.36% 1,765,900 - 294,400 17.32 122.67 0 0
ABT 72.5 72 72.5 72.9 69.9 -500 -0.69% 8,700 - 847,963 49.88 9.45 0 0
ACB 24.9 24.35 24.9 25 24.35 -550 -2.21% 8,994,300 - 125,077,588 7,357.51 6.64 451,600 5,121,000
ACC 13.2 13.25 13.05 13.25 13.05 +50 +0.38% 16,200 - 1,391,250 81.84 26.61 0 0
ACG 35 35.5 34.7 35.5 34.3 +500 +1.43% 137,900 - 5,352,972 314.88 12.75 0 200
ACL 15.55 15 16 16 15 -550 -3.54% 22,900 - 752,385 44.26 69.77 200 200
ADG 9.25 9.7 9.24 9.78 9.24 +450 +4.86% 2,300 - 207,391 12.20 11.66 0 600
ADP 23.8 23.5 23.8 23.8 23.5 -300 -1.26% 7,500 - 541,436 31.85 6.35 0 0
ADS 8.2 8.16 8.18 8.2 8.15 -40 -0.49% 35,100 - 623,381 36.67 12.23 0 0
AGG 15.85 15.65 15.85 15.85 15.5 -200 -1.26% 266,800 - 2,543,564 149.62 8.55 2,700 39,000
AGR 15.5 15.35 15.5 15.55 15.35 -150 -0.97% 247,100 - 3,504,586 206.15 24.48 200 6,800
ANV 28.85 28.35 28.95 29.15 28.35 -500 -1.73% 2,020,200 - 7,548,351 444.02 158.38 62,400 40,460
APG 10.75 10.7 10.7 10.75 10.6 -50 -0.47% 44,900 - 2,392,755 140.75 - 0 14,100
APH 6.8 6.98 6.83 7.1 6.83 +180 +2.65% 1,189,100 - 1,702,312 100.14 14.30 12,200 0
ASG 17.05 0 0 0.00% - - 1,547,879 91.05 - 0 0
ASM 6.97 6.92 6.98 6.99 6.92 -50 -0.72% 189,300 - 2,561,633 150.68 13.38 0 2,000
ASP 4.7 4.68 4.6 4.7 4.6 -20 -0.43% 8,400 - 174,749 10.28 24.50 0 0
AST 75.9 76.8 75.9 77 75.9 +900 +1.19% 24,000 - 3,456,000 203.29 24.16 0 2,000
BAF 33.75 34.45 34.1 34.7 34.05 +700 +2.07% 2,760,000 - 10,473,546 616.09 22.14 225,600 287,600
BBC 76.1 0 0 0.00% - - 1,427,079 83.95 - 0 0
BCE 11.1 11.1 11.1 11.1 10.95 0 0.00% 15,300 - 388,500 22.85 5.21 1,200 0
BCG 2.53 0 0 0.00% - - 2,226,933 131.00 - 0 0
BCM 66.3 66 66.1 66.1 65.5 -300 -0.45% 144,600 - 68,310,000 4,018.24 32.84 50,700 57,200
BFC 43.8 43.45 43.8 43.95 43.45 -350 -0.80% 76,700 - 2,483,949 146.11 7.73 0 13,800
BHN 32.2 32 32.25 33 32 -200 -0.62% 5,700 - 7,417,600 436.33 20.01 0 500
BIC 23.1 22.8 23.5 23.5 22.75 -300 -1.30% 59,500 - 2,673,913 157.29 5.36 8,000 11,510
BID 38.2 37.8 38.3 38.45 37.8 -400 -1.05% 1,626,100 - 265,407,480 15,612.20 11.80 55,300 64,360
BKG 2.99 2.94 2.99 3 2.94 -50 -1.67% 54,600 - 210,531 12.38 14.13 0 0
BMC 16.1 15.95 16.15 16.15 15.9 -150 -0.93% 11,800 - 197,662 11.63 8.60 0 0
BMI 18.5 18.6 18.55 18.6 18.45 +100 +0.54% 67,900 - 2,467,156 145.13 11.89 0 1,200
BMP 164.5 160.1 166 166.1 160.1 -4,400 -2.67% 52,600 - 13,105,936 770.94 13.23 3,300 11,300
BRC 12.5 12.4 12.35 12.4 12.3 -100 -0.80% 900 - 153,450 9.03 7.05 0 0
BSI 40.15 39.45 40.45 40.45 39.4 -700 -1.74% 350,900 - 9,679,686 569.39 21.30 200 33,800
BSR 15.45 15.2 15.5 15.5 15.2 -250 -1.62% 2,148,500 - 47,127,594 2,772.21 74.88 200 42,000
BTP 9.53 9.51 9.53 9.54 9.49 -20 -0.21% 12,300 - 575,218 33.84 13.43 2,000 0
BTT 37.5 0 0 0.00% - - 506,250 29.78 - 0 0
BVH 52.8 52 53.2 53.2 51.9 -800 -1.52% 386,700 - 38,600,784 2,270.63 18.29 35,900 248,820
BWE 47 47 47.25 47.25 47 0 0.00% 13,800 - 10,336,646 608.04 19.49 0 1,200
C32 26.1 26.05 26.4 26.4 26 -50 -0.19% 17,200 - 391,509 23.03 48.15 0 0
C47 9.65 9.68 9.61 9.79 9.61 +30 +0.31% 33,500 - 351,793 20.69 89.63 0 500
CCC 12.8 12.9 12.8 13.25 12.8 +100 +0.78% 13,500 - 519,225 30.54 12.29 0 0
CCI 27.2 0 0 0.00% - - 477,118 28.07 - 0 0
CCL 6.23 6.28 6.32 6.32 6.21 +50 +0.80% 182,400 - 374,171 22.01 9.81 800 1,400
CDC 25.4 25.5 25.9 25.9 25 +100 +0.39% 481,700 - 1,121,425 65.97 23.31 55,600 33,800
CHP 31.9 31.8 31.9 31.9 31.5 -100 -0.31% 21,800 - 4,671,823 274.81 14.89 0 13,000
CIG 9.18 9.09 9.17 9.18 9.06 -90 -0.98% 28,000 - 463,953 27.29 5.26 0 0
CII 27.2 26.3 27.3 27.4 26.2 -900 -3.31% 15,504,900 - 16,435,896 966.82 36.38 120,200 169,200
CKG 11.4 11.4 11.5 11.5 11.3 0 0.00% 16,200 - 1,303,145 76.66 8.84 0 200
CLC 53.4 52 51.6 52 51.6 -1,400 -2.62% 1,300 - 1,362,794 80.16 10.08 0 0
CLL 30.8 30.6 30.8 30.8 30.5 -200 -0.65% 7,900 - 1,040,400 61.20 11.24 0 0
CLW 45 0 0 0.00% - - 585,000 34.41 - 0 0
CMG 37 36.7 37 37.3 36.7 -300 -0.81% 345,000 - 7,771,045 457.12 25.70 61,200 11,100
CMV 8.48 0 0 0.00% - - 153,962 9.06 - 0 0
CMX 6.7 6.68 6.71 6.77 6.68 -20 -0.30% 49,500 - 680,685 40.04 12.17 0 0
CNG 24.95 25.15 24.95 25.2 24.95 +200 +0.80% 5,200 - 882,747 51.93 11.42 0 200
COM 29 0 0 0.00% - - 409,498 24.09 - 0 0
CRC 9.9 9.68 9.86 9.9 9.63 -220 -2.22% 836,700 - 662,111 38.95 7.60 3,700 143,100
CRE 9.62 9.56 9.6 9.76 9.47 -60 -0.62% 864,300 - 4,432,766 260.75 107.42 137,900 11,400
CRV 30.2 30.3 32.15 32.15 29.05 +100 +0.33% 2,400 - 20,374,224 1,198.48 44.10 0 0
CSM 13.2 13.2 13.1 13.25 13.1 0 0.00% 153,300 - 1,367,853 80.46 30.48 0 13,600
CSV 30.9 30.55 31 31 30.4 -350 -1.13% 291,000 - 3,375,772 198.57 15.51 0 10,900
CTD 84.1 84.5 84.8 85.1 84 +400 +0.48% 323,600 - 8,570,836 504.17 25.45 14,740 8,770
CTF 19.7 19.6 19.75 19.75 19.5 -100 -0.51% 336,900 - 1,874,816 110.28 37.76 0 0
CTG 52 51.5 52.1 52.2 51.2 -500 -0.96% 6,459,700 - 276,554,575 16,267.92 10.91 935,900 339,620
CTI 23.9 23.55 24 24 23.55 -350 -1.46% 295,100 - 1,483,650 87.27 13.03 100 18,000
CTR 88 86.5 88 88 86.5 -1,500 -1.70% 295,000 - 9,894,379 582.02 18.38 2,400 72,400
CTS 35.7 35.1 35.7 35.8 34.9 -600 -1.68% 756,300 - 7,465,540 439.15 22.59 5,600 64,400
CVT 26.65 0 0 0.00% - - 977,812 57.52 - 0 0
D2D 35.5 35.4 35.7 35.7 35.4 -100 -0.28% 17,100 - 1,071,195 63.01 14.59 1,000 1,800
DAH 3.8 3.79 3.8 3.8 3.78 -10 -0.26% 157,100 - 319,118 18.77 46.79 0 0
DAT 8.88 8.98 8.9 8.99 8.9 +100 +1.13% 3,800 - 621,671 36.57 10.00 0 0
DBC 27.4 27.95 27.45 28.35 27.45 +550 +2.01% 7,561,500 - 10,757,023 632.77 10.64 671,200 537,500
DBD 50.3 50.3 50.3 50.8 50.1 0 0.00% 21,900 - 4,752,810 279.58 19.88 0 500
DBT 11.4 11.4 11.1 11.4 11 0 0.00% 2,100 - 234,049 13.77 14.77 0 0
DC4 11.5 11.15 11.6 11.6 11.15 -350 -3.04% 887,900 - 965,856 56.82 5.33 24,400 15,300
DCL 41.5 41 41 41.4 39.2 -500 -1.20% 616,400 - 2,994,682 176.16 55.93 0 0
DCM 34.25 34.2 34.3 34.5 34.1 -50 -0.15% 1,202,900 - 18,105,480 1,065.03 14.29 0 44,400
DGC 97 95 97.3 97.9 95 -2,000 -2.06% 1,466,500 - 36,078,949 2,122.29 12.85 61,800 204,200
DGW 44 43.55 44 44.5 43.55 -450 -1.02% 1,593,000 - 9,631,897 566.58 21.74 56,100 213,600
DHA 58.3 58.3 58 58.3 57.2 0 0.00% 78,000 - 858,239 50.48 16.60 300 10,000
DHC 33.5 33.1 33.75 33.75 33.1 -400 -1.19% 69,800 - 2,664,320 156.72 11.23 14,700 6,600
DHG 103.7 103.8 103.6 103.8 103 +100 +0.10% 20,200 - 13,571,442 798.32 18.01 1,300 100
DHM 6.2 6.24 6.1 6.24 6.1 +40 +0.65% 1,200 - 215,503 12.68 70.91 0 0
DIG 20.8 20.55 20.8 20.8 20.4 -250 -1.20% 8,014,600 - 13,284,161 781.42 109.31 102,200 356,200
DLG 2.76 2.77 2.75 2.79 2.75 +10 +0.36% 1,221,600 - 829,088 48.77 3.99 57,800 5,200
DMC 59.5 59.4 59 59.4 59 -100 -0.17% 1,300 - 2,062,811 121.34 11.97 0 0
DPG 43.8 43.1 43.8 43.8 43 -700 -1.60% 603,500 - 4,344,438 255.56 12.13 200 61,300
DPM 23.55 23.2 23.6 23.6 23.2 -350 -1.49% 2,101,500 - 15,774,260 927.90 21.52 6,400 284,550
DPR 38.55 38.1 38.55 38.55 38.1 -450 -1.17% 341,700 - 3,310,354 194.73 12.70 4,800 34,100
DQC 10.7 10.8 10.65 10.8 10.4 +100 +0.93% 22,300 - 297,627 17.51 - 0 500
DRC 15.45 15.3 15.45 15.5 15.3 -150 -0.97% 165,900 - 2,362,768 138.99 7.85 0 7,500
DRH 2.34 2.32 2.35 2.36 2.3 -20 -0.85% 325,500 - 287,002 16.88 - 0 0
DRL 50 50 50.1 50.1 49.9 0 0.00% 8,300 - 475,000 27.94 11.39 0 0
DSC 15.3 15.1 15.3 15.3 15 -200 -1.31% 20,500 - 4,152,499 244.26 17.50 0 600
DSE 26.5 26.25 26.5 26.5 26 -250 -0.94% 168,200 - 8,993,250 529.01 47.21 0 41,700
DSN 44.1 43.9 43.9 44 43.55 -200 -0.45% 1,900 - 530,444 31.20 6.73 0 1,000
DTA 4.56 4.4 4.34 4.4 4.34 -160 -3.51% 18,300 - 79,463 4.67 53.01 0 0
DTL 13 13.05 13.2 13.2 13 +50 +0.38% 1,800 - 791,234 46.54 186.43 0 0
DTT 15.8 0 0 0.00% - - 128,799 7.58 - 0 0
DVP 68 67.5 67.8 67.9 67.5 -500 -0.74% 16,000 - 2,700,000 158.82 8.03 1,700 9,000
DXG 19.15 18.65 19.2 19.2 18.65 -500 -2.61% 12,557,900 - 19,002,190 1,117.78 52.98 201,500 2,983,150
DXS 10.6 10.25 10.7 10.7 10.2 -350 -3.30% 1,153,500 - 5,935,807 349.17 43.43 2,400 305,700
DXV 3.9 3.9 3.9 3.9 3.88 0 0.00% 400 - 38,610 2.27 - 0 0
EIB 22.5 22.75 22.5 23.45 22.5 +250 +1.11% 13,578,100 - 42,376,894 2,492.76 12.74 627,400 1,826,380
ELC 21.7 22.05 21.8 22.15 21.5 +350 +1.61% 615,600 - 2,203,841 129.64 19.17 37,600 26,500
EVE 11.2 11.2 10.95 11.3 10.95 0 0.00% 21,000 - 470,173 27.66 - 2,400 0
EVF 12.3 12.1 12.35 12.4 12.1 -200 -1.63% 1,672,500 - 9,202,846 541.34 17.19 0 10,800
EVG 8.79 9.06 9.3 9.3 9 +270 +3.07% 2,987,600 - 1,950,164 114.72 62.05 100,850 327,400
FCM 3.64 3.65 3.64 3.68 3.64 +10 +0.27% 80,300 - 168,727 9.93 117.74 0 1,500
FCN 15.2 15.35 15.1 15.5 14.95 +150 +0.99% 1,114,900 - 2,416,689 142.16 260.17 115,300 22,900
FDC 15 0 0 0.00% - - 579,450 34.09 - 0 0
FIR 8.15 7.99 8.2 8.2 7.99 -160 -1.96% 751,900 - 564,650 33.21 799.00 700 0
FIT 5.17 5.19 5.25 5.25 5.11 +20 +0.39% 1,193,300 - 1,764,252 103.78 14.79 0 0
FMC 36.4 36.1 36.65 36.65 36.05 -300 -0.82% 27,000 - 2,360,539 138.86 7.72 0 2,000
FPT 97.5 96.2 97.5 97.5 96.1 -1,300 -1.33% 5,062,500 - 163,877,385 9,639.85 19.46 704,040 838,600
FRT 158.5 160 158.9 165 156 +1,500 +0.95% 1,133,200 - 27,248,286 1,602.84 69.78 173,920 122,700
FTS 33 32.45 33.1 33.3 32.45 -550 -1.67% 639,800 - 10,919,737 642.34 17.36 0 45,920
FUCTVGF3 14.3 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - - 0 0
FUCVREIT 8.35 0 0 0.00% - - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 15.1 14.95 14.99 15.1 14.95 -150 -0.99% 900 - - - - 100 100
FUEFCV50 15.5 15.09 15.5 15.52 15.08 -410 -2.65% 3,000 - - - - 0 0
FUEIP100 12.2 13 13 13 13 +800 +6.56% 1,700 - - - - 0 0
FUEKIV30 13.41 13.4 13.4 13.4 13.38 -10 -0.07% 400 - - - - 0 200
FUEKIVFS 17.88 17.62 17.68 17.68 17.62 -260 -1.45% 2,200 - - - - 2,000 2,200
FUEKIVND 14.48 0 0 0.00% - - - - - 0 0
FUEMAV30 24 24.08 24.1 24.1 23.8 +80 +0.33% 9,000 - - - - 8,800 1,100
FUEMAVND 16.26 16.08 16.26 16.26 15.97 -180 -1.11% 102,800 - - - - 96,200 100,100
FUESSV30 24.75 24.6 24.77 24.77 24.6 -150 -0.61% 10,400 - - - - 1,500 7,500
FUESSV50 28.5 28.45 28.6 28.61 28.45 -50 -0.18% 7,800 - - - - 100 1,800
FUESSVFL 30.8 30.35 30.8 30.8 30.35 -450 -1.46% 64,600 - - - - 1,400 10,000
FUETCC50 14.5 14.51 14.56 14.6 14.51 +10 +0.07% 26,700 - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 38.65 38.6 38.65 38.65 38.15 -50 -0.13% 60,200 - - - - 234,100 500
FUEVN100 25.7 25.8 25.9 25.9 25.01 +100 +0.39% 35,500 - - - - 100 0
GAS 65 64 65.2 65.2 64 -1,000 -1.54% 735,600 - 149,931,067 8,819.47 14.70 162,200 124,420
GDT 20.85 21.15 20.85 21.25 20.85 +300 +1.44% 51,600 - 521,789 30.69 9.76 0 0
GEE 218.6 226.6 220 233.9 219.6 +8,000 +3.66% 1,353,400 - 82,935,590 4,878.56 1,302.30 99,700 143,600
GEG 14.4 14.35 14.4 14.4 14.25 -50 -0.35% 159,700 - 6,062,995 356.65 82.47 1,200 1,000
GEX 46.2 45 46.6 46.65 45 -1,200 -2.60% 8,892,700 - 38,674,341 2,274.96 23.56 217,500 693,900
GIL 14.75 14.65 14.75 14.75 14.6 -100 -0.68% 74,300 - 1,488,385 87.55 39.17 0 1,300
GMD 62.1 61 62.3 62.5 61 -1,100 -1.77% 1,149,500 - 26,016,202 1,530.36 14.27 21,500 402,600
GMH 8.64 0 0 0.00% - - 142,560 8.39 - 0 0
GSP 10.4 10.35 10.4 10.5 10.2 -50 -0.48% 109,200 - 635,275 37.37 6.87 0 0
GTA 9.4 9.5 9.6 9.6 9.5 +100 +1.06% 200 - 93,385 5.49 10.92 0 0
GVR 27.85 27.4 28 28 27.2 -450 -1.62% 3,578,600 - 109,600,000 6,447.06 32.20 644,350 13,300
HAG 18.05 18 18.1 18.2 17.95 -50 -0.28% 10,603,200 - 22,813,187 1,341.95 - 117,600 380,220
HAH 61.5 59.9 61.3 62 59.9 -1,600 -2.60% 1,397,800 - 10,114,787 594.99 11.85 0 231,600
HAP 8 8 8 8 7.61 0 0.00% 112,100 - 887,538 52.21 8.73 0 0
HAR 4.06 4 4.08 4.09 4 -60 -1.48% 181,600 - 382,736 22.51 38.83 0 2,900
HAS 8.35 0 0 0.00% - - 65,130 3.83 - 0 0
HAX 11.15 10.9 11.1 11.15 10.9 -250 -2.24% 315,400 - 1,171,093 68.89 9.37 0 91,810
HCD 7.78 7.8 7.8 7.8 7.7 +20 +0.26% 10,000 - 288,279 16.96 9.55 0 0
HCM 23 22.85 23.1 23.1 22.8 -150 -0.65% 7,354,200 - 24,677,010 1,451.59 13.96 34,850 423,210
HDB 32.95 32.95 33 33 32.45 0 0.00% 9,205,900 - 127,167,752 7,480.46 8.98 1,128,200 852,640
HDC 27.45 26.85 27.45 27.5 26.85 -600 -2.19% 1,305,800 - 5,363,410 315.49 61.87 30,300 31,300
HDG 31.9 31.15 31.9 31.9 31.15 -750 -2.35% 1,620,500 - 11,524,349 677.90 28.76 1,600 312,580
HHP 12 12.8 12 12.8 11.9 +800 +6.67% 3,861,700 - 1,107,896 65.17 64.97 254,200 169,700
HHS 14.45 14.05 14.45 14.45 14 -400 -2.77% 1,137,500 - 6,069,403 357.02 14.08 6,300 92,600
HHV 14.5 14.45 14.5 14.5 14.15 -50 -0.34% 6,563,100 - 7,187,907 422.82 14.10 346,400 181,730
HID 9.8 10.45 10.45 10.45 9.85 +650 +6.63% 2,770,100 - 802,104 47.18 147.18 88,900 102,070
HII 8.07 8.63 8.63 8.63 8.41 +560 +6.94% 1,561,400 - 635,712 37.39 205.48 54,600 26,500
HMC 11.65 11.6 11.7 11.7 11.6 -50 -0.43% 2,000 - 316,680 18.63 12.38 0 0
HNA 21.9 21.95 21.9 21.95 21.8 +50 +0.23% 10,500 - 5,163,347 303.73 19.14 0 0
HPG 27.3 27 27.35 27.35 27 -300 -1.10% 17,662,100 - 207,237,578 12,190.45 15.42 4,644,460 1,533,370
HPX 4.65 4.65 4.69 4.7 4.64 0 0.00% 1,353,700 - 1,414,384 83.20 25.00 57,800 41,200
HQC 3.16 3.12 3.16 3.17 3.12 -40 -1.27% 3,560,700 - 1,798,990 105.82 53.79 86,800 3,700
HRC 27.85 0 0 0.00% - - 841,254 49.49 - 0 0
HSG 16.85 16.65 16.9 16.9 16.6 -200 -1.19% 2,374,000 - 10,339,355 608.20 20.76 4,700 251,700
HSL 8.88 8.88 8.8 8.89 8.73 0 0.00% 280,000 - 342,478 20.15 50.74 0 0
HT1 15.7 15.3 15.75 15.85 15.3 -400 -2.55% 408,500 - 5,838,326 343.43 96.84 26,300 114,900
HTG 46.8 46.9 46.8 46.9 46.75 +100 +0.21% 9,300 - 1,688,527 99.33 7.07 0 0
HTI 24 23.9 24 24.05 23.9 -100 -0.42% 25,900 - 596,286 35.08 9.70 0 5,400
HTL 23.9 23.4 23.5 23.5 23.4 -500 -2.09% 1,200 - 280,800 16.52 12.13 0 0
HTN 9.44 9.39 9.45 9.54 9.3 -50 -0.53% 136,100 - 836,803 49.22 34.02 0 800
HTV 12.1 12.05 11.9 12.05 11.5 -50 -0.41% 5,400 - 157,903 9.29 17.21 0 0
HU1 6.6 6.5 6.5 6.5 6.5 -100 -1.52% 500 - 65,000 3.82 16.88 0 0
HUB 15.65 15.6 15.6 15.6 15.6 -50 -0.32% 2,100 - 471,789 27.75 6.57 0 0
HVH 13.6 13.6 13.6 13.65 13.55 0 0.00% 115,000 - 591,455 34.79 18.30 0 8,600
HVN 29.45 28.85 29.45 29.45 28.65 -600 -2.04% 1,024,700 - 63,885,272 3,757.96 - 3,300 563,300
HVX 2.71 2.61 2.71 2.74 2.61 -100 -3.69% 15,600 - 108,381 6.38 - 0 0
ICT 22.25 22.95 22.25 23.3 21.8 +700 +3.15% 179,600 - 738,646 43.45 23.76 0 0
IDI 7.28 7.26 7.29 7.31 7.23 -20 -0.27% 201,900 - 1,983,234 116.66 29.27 0 4,400
IJC 12 11.95 12.05 12.35 11.95 -50 -0.42% 2,194,400 - 7,523,489 442.56 12.84 100 13,000
ILB 26.05 26.05 26.3 26.3 26.05 0 0.00% 6,700 - 995,097 58.54 7.91 0 0
IMP 50.1 50.2 50.1 50.4 49.7 +100 +0.20% 51,100 - 7,731,250 454.78 25.98 41,200 2,700
ITC 14.25 14.25 14.35 14.35 14 0 0.00% 91,100 - 1,367,074 80.42 42.54 0 0
ITD 15 15.1 15.1 15.3 14.9 +100 +0.67% 67,800 - 395,209 23.25 8.20 600 3,300
JVC 6.79 6.7 6.76 6.8 6.6 -90 -1.33% 95,700 - 753,751 44.34 18.66 600 28,500
KBC 35.55 34.8 35.9 35.9 34.8 -750 -2.11% 2,379,700 - 32,773,066 1,927.83 69.88 66,110 484,960
KDC 52 52.1 51.7 52.1 51.5 +100 +0.19% 235,700 - 15,098,909 888.17 374.82 100 20,900
KDH 34.45 33.95 34.6 34.6 33.95 -500 -1.45% 2,633,000 - 38,099,196 2,241.13 42.44 1,800 197,500
KHG 7.57 7.43 7.63 7.63 7.43 -140 -1.85% 10,661,100 - 3,339,304 196.43 60.90 0 455,300
KHP 12.8 12.65 12.55 12.65 12.55 -150 -1.17% 12,100 - 763,766 44.93 13.22 0 0
KMR 2.97 2.97 2.93 2.97 2.93 0 0.00% 3,800 - 168,927 9.94 28.83 0 0
KOS 39.2 39.25 39.2 39.3 39.2 +50 +0.13% 388,000 - 8,496,892 499.82 396.46 2,500 0
KSB 18.55 18.45 18.55 18.65 18.3 -100 -0.54% 1,275,100 - 2,111,486 124.21 38.68 149,200 13,900
L10 24.95 25.45 25.45 25.45 24 +500 +2.00% 900 - 249,156 14.66 9.04 0 0
LAF 19.1 19 19.1 19.1 19 -100 -0.52% 2,100 - 289,332 17.02 7.43 0 0
LBM 35.7 35.75 35.8 35.95 34.7 +50 +0.14% 19,100 - 1,430,000 84.12 17.35 3,500 600
LCG 10.25 10.4 10.3 10.5 10.2 +150 +1.46% 2,374,600 - 2,008,145 118.13 17.25 249,400 108,050
LDG 4.57 4.48 4.58 4.65 4.48 -90 -1.97% 1,718,700 - 1,145,159 67.36 - 138,800 86,300
LGC 63.5 63.5 61.5 63.5 61.5 0 0.00% 1,200 - 12,246,278 720.37 23.36 0 0
LGL 5.8 5.86 5.8 6.2 5.69 +60 +1.03% 1,538,500 - 301,773 17.75 - 13,400 10,000
LHG 29.75 29.55 29.65 29.95 29.55 -200 -0.67% 56,600 - 1,477,855 86.93 9.22 1,000 700
LIX 34.8 34.75 35 35 34.45 -50 -0.14% 14,600 - 2,251,800 132.46 12.44 100 0
LM8 14.25 0 0 0.00% - - 133,789 7.87 - 0 0
LPB 49.5 48.1 49.65 49.65 48.1 -1,400 -2.83% 1,083,400 - 143,688,269 8,452.25 14.78 87,100 410,610
LSS 9.5 9.45 9.45 9.54 9.45 -50 -0.53% 87,600 - 810,258 47.66 6.98 0 0
MBB 25.7 25.15 25.8 25.8 25.1 -550 -2.14% 29,444,500 - 202,583,248 11,916.66 6.75 9,411,710 3,115,720
MCM 26.65 26.75 26.7 26.75 26.6 +100 +0.38% 25,100 - 2,942,500 173.09 14.87 0 0
MCP 28.75 28.5 28.75 28.75 28.2 -250 -0.87% 14,600 - 566,250 33.31 17.10 0 0
MDG 22 22 22 22 22 0 0.00% 300 - 227,145 13.36 57.14 0 0
MHC 13.6 13.55 13.75 13.75 13.3 -50 -0.37% 15,200 - 589,102 34.65 50.00 600 200
MIG 17.55 17.35 17.6 17.65 17.35 -200 -1.14% 46,000 - 3,494,869 205.58 13.40 1,000 11,700
MSB 12.95 13.15 13.05 13.4 12.9 +200 +1.54% 11,944,200 - 41,028,000 2,413.41 6.19 233,800 439,400
MSH 33.85 33.8 33.8 34.25 33.75 -50 -0.15% 317,700 - 3,803,210 223.72 6.15 23,300 7,200
MSN 79.9 78.2 80.2 80.6 78.2 -1,700 -2.13% 6,658,500 - 118,902,469 6,994.26 58.14 203,910 899,900
MWG 85.8 85.1 85.7 85.7 84.1 -700 -0.82% 6,818,100 - 125,816,671 7,400.98 33.42 1,205,900 662,700
NAB 14.6 14.45 14.65 14.65 14.45 -150 -1.03% 1,207,300 - 19,833,355 1,166.67 5.35 0 168,300
NAF 32.45 32.6 32.4 32.7 32.2 +150 +0.46% 589,300 - 230,936 13.58 15.61 144,200 0
NBB 20.8 20.1 20.8 20.8 20.1 -700 -3.37% 30,600 - 2,013,212 118.42 2,871.43 200 0
NCT 94.4 94.2 94.4 94.4 94 -200 -0.21% 7,400 - 2,464,812 144.99 10.27 0 3,100
NHA 18.45 18.1 18.3 18.5 18.1 -350 -1.90% 139,800 - 879,510 51.74 12.34 15,300 3,200
NHH 12.65 12.4 12.85 12.85 12.3 -250 -1.98% 256,200 - 1,400,754 82.40 10.51 0 2,200
NHT 10 0 0 0.00% - - 240,037 14.12 - 0 0
NKG 16.3 16.1 16.35 16.4 16.1 -200 -1.23% 2,980,400 - 7,205,891 423.88 11.23 200 250,400
NLG 36.1 35.6 36.1 36.1 35.5 -500 -1.39% 867,500 - 13,708,681 806.39 27.70 10,000 1,200
NNC 58 58 57.5 58.4 56.8 0 0.00% 85,200 - 1,271,360 74.79 22.07 0 0
NO1 6.68 6.73 6.66 6.79 6.65 +50 +0.75% 60,400 - 161,520 9.50 8.96 0 0
NSC 78.5 77.7 78 78 77.7 -800 -1.02% 2,000 - 1,365,540 80.33 6.63 0 0
NT2 24.05 23.85 23.9 24.4 23.85 -200 -0.83% 618,200 - 6,865,843 403.87 86.41 22,100 51,500
NTC 158.4 157.8 158.2 158.4 157.5 -600 -0.38% 25,700 - 3,787,197 222.78 12.94 0 0
NTL 18.7 18.4 18.75 18.75 18.4 -300 -1.60% 317,900 - 2,244,430 132.03 3.89 10,100 100
NVL 15 14.85 15 15.05 14.65 -150 -1.00% 5,796,000 - 30,407,005 1,788.65 - 315,000 383,890
NVT 8.5 8.29 8 8.29 8 -210 -2.47% 1,300 - 750,245 44.13 - 0 0
OCB 12.55 12.4 12.6 12.6 12.4 -150 -1.20% 1,913,700 - 30,575,785 1,798.58 9.71 143,200 25,640
OGC 4.12 4.06 4.13 4.14 4.05 -60 -1.46% 520,900 - 1,218,000 71.65 10.20 8,500 17,200
OPC 22.4 22.5 22.15 22.6 22.1 +100 +0.45% 2,000 - 1,441,145 84.77 15.83 0 0
ORS 13.9 13.7 14 14 13.7 -200 -1.44% 592,300 - 4,603,196 270.78 12.07 0 0
PAC 24.4 23.9 24.55 24.7 23.9 -500 -2.05% 277,900 - 1,666,005 98.00 9.75 0 22,900
PAN 28.3 27.8 28.4 28.4 27.7 -500 -1.77% 616,200 - 5,807,274 341.60 10.28 106,000 45,000
PC1 23.2 23.1 23.3 24.2 23.1 -100 -0.43% 8,502,200 - 8,261,533 485.97 19.63 372,300 1,129,500
PDN 100.5 100.5 100.5 100.5 100.5 0 0.00% 300 - 3,722,913 218.99 11.53 0 0
PDR 22.6 22.2 22.65 22.65 22.1 -400 -1.77% 5,016,500 - 21,751,768 1,279.52 120.65 50,000 220,000
PDV 10.9 10.9 10.85 10.9 10.8 0 0.00% 33,200 - - - 2.65 0 0
PET 34.7 35.3 34.8 35.9 34.25 +600 +1.73% 1,794,800 - 3,767,291 221.61 26.56 0 0
PGC 13.4 13.45 13.5 13.5 13.4 +50 +0.37% 4,400 - 811,563 47.74 9.49 800 0
PGD 24.3 24.2 24.2 24.2 24.2 -100 -0.41% 1,000 - 2,395,735 140.93 10.23 0 0
PGI 20 19.8 19.8 19.8 19.8 -200 -1.00% 100 - 2,195,757 129.16 9.46 0 0
PGV 19.35 19.65 19.4 19.7 19.4 +300 +1.55% 8,600 - 22,076,147 1,298.60 - 300 0
PHC 5 5.06 5.24 5.24 5.01 +60 +1.20% 30,900 - 256,451 15.09 52.71 0 0
PHR 58.2 58 58.1 58.5 57.7 -200 -0.34% 322,100 - 7,858,953 462.29 18.62 30,800 20,800
PIT 6.79 6.8 6.8 6.81 6.8 +10 +0.15% 800 - 96,630 5.68 33.83 0 0
PJT 9 9 9 9 9 0 0.00% 100 - 223,945 13.17 8.58 0 0
PLP 8.33 8.07 8.6 8.6 8.07 -260 -3.12% 536,900 - 806,999 47.47 64.05 3,500 1,300
PLX 34.95 34.4 34.95 34.95 34.3 -550 -1.57% 1,113,500 - 43,708,373 2,571.08 19.47 4,000 304,300
PMG 7.09 7.29 7.1 7.29 7.1 +200 +2.82% 3,700 - 337,791 19.87 13.63 0 0
PNC 23.4 0 0 0.00% - - 252,705 14.86 - 0 0
PNJ 90.3 91.6 89.8 92 89.6 +1,300 +1.44% 455,900 - 31,249,258 1,838.19 16.03 102,000 45,100
POW 15.05 15.05 15.1 15.3 15 0 0.00% 8,142,400 - 35,245,168 2,073.25 31.68 1,681,300 187,000
PPC 10.05 10.05 10.05 10.05 10 0 0.00% 166,600 - 3,222,161 189.54 7.55 0 23,900
PTB 51.4 51.5 51.4 51.8 51 +100 +0.19% 106,900 - 3,447,328 202.78 9.35 3,500 4,300
PTC 7.2 7.2 7.1 7.2 7.1 0 0.00% 6,200 - 231,780 13.63 11.98 0 0
PTL 2.99 3.06 2.98 3.06 2.92 +70 +2.34% 71,000 - 306,000 18.00 - 0 0
PVD 26.55 26.05 26.5 26.55 26.05 -500 -1.88% 4,721,700 - 14,480,674 851.80 26.05 156,300 1,345,500
PVP 14.7 14.75 14.75 14.8 14.6 +50 +0.34% 474,700 - 1,529,611 89.98 7.86 0 400
PVT 19 18.9 19 19.35 18.9 -100 -0.53% 3,925,200 - 8,881,700 522.45 6.56 660,300 299,500
QCG 13.75 14.15 13.8 14.5 13.7 +400 +2.91% 1,121,300 - 3,893,077 229.00 46.85 91,200 106,400
QNP 30.8 30.8 30.5 30.8 30.5 0 0.00% 200 - 1,244,626 73.21 9.71 0 0
RAL 93.2 93.2 93.2 93.2 93.2 0 0.00% 200 - 2,194,619 129.10 3.70 0 0
REE 63.9 64.2 64 64.2 63.7 +300 +0.47% 295,700 - 34,774,453 2,045.56 15.15 34,000 8,900
RYG 10.4 10.3 10.4 10.4 10 -100 -0.96% 184,000 - 463,500 27.26 6.87 9,900 1,000
S4A 34.1 33.3 33.8 33.8 33.3 -800 -2.35% 2,000 - 1,405,260 82.66 15.95 0 0
SAB 50.9 49.8 50.9 51.3 49.8 -1,100 -2.16% 2,542,700 - 63,871,606 3,757.15 15.13 151,430 324,040
SAM 7.36 7.3 7.36 7.39 7.25 -60 -0.82% 103,700 - 2,773,715 163.16 33.18 4,000 8,800
SAV 13.55 13.6 13.75 13.75 13.6 +50 +0.37% 500 - 337,201 19.84 5.84 0 0
SBA 28.85 28.8 28.75 28.8 28.75 -50 -0.17% 1,400 - 1,742,062 102.47 15.34 0 0
SBG 15.2 15.2 15.05 15.25 14.85 0 0.00% 469,000 - 759,999 44.71 14.09 36,800 31,200
SBT 25 25.2 25 25.2 24.75 +200 +0.80% 890,300 - 21,071,141 1,239.48 30.29 0 106,800
SBV 7.98 8 7.8 8.2 7.65 +20 +0.25% 1,900 - 218,592 12.86 - 0 0
SC5 15.6 15.8 16 16 15.8 +200 +1.28% 300 - 236,739 13.93 6.39 0 0
SCR 8.33 8.16 8.4 8.4 8.15 -170 -2.04% 2,335,000 - 3,513,655 206.69 1,165.71 21,600 96,600
SCS 54.8 54.9 55.1 56.2 54.9 +100 +0.18% 458,200 - 5,604,026 329.65 8.39 37,800 9,600
SFC 19 19.1 19 19.1 19 +100 +0.53% 200 - 215,667 12.69 12.67 0 0
SFG 10.3 10.3 10.3 10.3 10.3 0 0.00% 100 - 493,343 29.02 19.22 0 0
SFI 26.4 26.4 26.7 26.7 26.4 0 0.00% 2,600 - 641,838 37.76 7.66 0 0
SGN 60.8 60.5 60.8 60.8 60.5 -300 -0.49% 2,300 - 2,026,665 119.22 8.32 100 0
SGR 20.6 19.55 20.6 20.6 19.5 -1,050 -5.10% 408,000 - 1,366,056 80.36 19.81 0 0
SGT 16.55 16.45 16.1 16.5 16.1 -100 -0.60% 9,700 - 2,434,653 143.21 18.71 0 0
SHA 4.08 3.97 4.05 4.05 3.96 -110 -2.70% 42,100 - 132,783 7.81 9.83 0 0
SHB 17.3 16.75 17.25 17.35 16.75 -550 -3.18% 58,168,300 - 76,944,539 4,526.15 7.26 525,900 4,305,100
SHI 14.75 14.6 14.45 14.6 14.45 -150 -1.02% 365,200 - 2,481,263 145.96 30.67 4,500 0
SHP 34.85 34.9 34.9 34.9 34.85 +50 +0.14% 10,400 - 3,532,102 207.77 12.36 0 0
SIP 55.9 55.2 56.2 56.2 55 -700 -1.25% 262,700 - 13,364,634 786.15 10.75 0 26,200
SJD 14.1 14.15 14.1 14.15 14.05 +50 +0.35% 38,700 - 976,330 57.43 6.85 0 0
SJS 58.2 58.7 58.3 61 58.3 +500 +0.86% 19,900 - 17,461,772 1,027.16 24.90 0 2,000
SKG 10.35 10.4 10.4 10.45 10.15 +50 +0.48% 294,300 - 691,576 40.68 20.35 1,800 9,700
SMA 8.7 8.7 8.7 8.7 8.7 0 0.00% 100 - 177,070 10.42 13.62 0 0
SMB 40.4 40.4 40.4 40.6 40.35 0 0.00% 26,700 - 1,205,805 70.93 7.81 300 0
SMC 13.05 13.95 13.1 13.95 13.1 +900 +6.90% 1,461,800 - 1,026,815 60.40 35.14 124,700 3,100
SPM 10.3 10.65 10.95 10.95 10.65 +350 +3.40% 200 - 146,651 8.63 31.79 0 0
SRC 50 0 0 0.00% - - 1,403,168 82.54 - 0 0
SRF 7.63 7.8 7.63 7.8 7.63 +170 +2.23% 2,200 - 263,537 15.50 150.00 0 0
SSB 17.7 17.7 17.7 17.7 17.35 0 0.00% 2,918,800 - 50,356,500 2,962.15 10.74 34,100 125,300
SSC 32 0 0 0.00% - - 424,697 24.98 - 0 0
SSI 32.8 32.25 32.95 33 32.2 -550 -1.68% 47,092,900 - 66,948,252 3,938.13 20.75 735,950 4,949,710
ST8 5.77 5.65 5.82 5.82 5.6 -120 -2.08% 119,700 - 145,323 8.55 6.56 0 0
STB 50.2 49.2 50.6 50.6 49.2 -1,000 -1.99% 6,092,100 - 92,752,613 5,456.04 9.19 324,500 1,782,400
STG 34.9 0 0 0.00% - - 3,429,042 201.71 - 0 0
STK 16.8 16.8 16.8 16.8 16.6 0 0.00% 10,500 - 1,623,500 95.50 129.23 0 2,800
SVC 22.2 22.2 22.3 22.3 21.8 0 0.00% 8,200 - 1,478,965 87.00 14.85 100 1,000
SVD 5.82 5.82 5.77 5.87 5.77 0 0.00% 8,800 - 160,666 9.45 11.83 0 0
SVI 35 35 35.1 35.1 35 0 0.00% 500 - 449,135 26.42 5.91 0 0
SVT 11 0 0 0.00% - - 190,421 11.20 - 0 0
SZC 31.4 30.95 31.5 31.5 30.9 -450 -1.43% 246,100 - 5,570,562 327.68 19.15 50 7,100
SZL 47.5 47.45 48 48 47.45 -50 -0.11% 500 - 1,297,498 76.32 15.51 0 0
TAL 49.75 52.8 50.4 53.2 49 +3,050 +6.13% 2,687,400 - 16,465,680 968.57 24.59 362,300 227,400
TBC 37.9 0 0 0.00% - - 2,406,650 141.57 - 0 0
TCB 35.4 34.7 35.5 35.5 34.7 -700 -1.98% 7,316,700 - 245,892,542 14,464.27 11.38 541,900 367,350
TCD 1.89 0 0 0.00% - - 634,701 37.34 - 0 0
TCH 20.75 20.4 20.9 20.9 20.2 -350 -1.69% 3,584,800 - 13,631,603 801.86 15.94 30,300 162,120
TCI 10 9.95 10 10.1 9.9 -50 -0.50% 133,300 - 1,150,429 67.67 20.26 0 0
TCL 34.5 34.7 34.4 34.7 34.4 +200 +0.58% 22,300 - 1,046,498 61.56 8.53 0 400
TCM 27.95 27.8 28 28 27.65 -150 -0.54% 1,031,400 - 3,114,677 183.22 10.91 0 7,570
TCO 9.31 9.28 9.3 9.3 9.21 -30 -0.32% 7,200 - 290,655 17.10 13.67 0 0
TCR 2.83 2.83 2.73 2.83 2.73 0 0.00% 7,200 - 29,335 1.73 - 0 0
TCT 20.45 0 0 0.00% - - 261,515 15.38 - 0 0
TCX 47.15 46.5 46.85 47.2 46.35 -650 -1.38% 1,280,800 - 96,727,348 5,689.84 5.34 947,100 403,600
TDC 11.75 11.75 11.75 11.8 11.6 0 0.00% 67,000 - 1,175,000 69.12 2.83 0 100
TDG 3.17 3.17 3.15 3.17 3.12 0 0.00% 25,000 - 76,749 4.51 11.20 0 0
TDH 4.74 4.73 4.74 4.78 4.73 -10 -0.21% 92,400 - 532,848 31.34 - 300 0
TDM 59.5 0 0 0.00% - - 6,545,000 385.00 - 0 0
TDP 32.15 30 31 31 29.95 -2,150 -6.69% 142,600 - 2,646,668 155.69 27.60 0 2,600
TDW 50.5 0 0 0.00% - - 429,250 25.25 - 0 0
TEG 6.4 6.39 6.39 6.4 6.39 -10 -0.16% 21,600 - 771,954 45.41 152.14 0 0
THG 46.8 47.05 47 47.25 46.9 +250 +0.53% 19,000 - 1,464,662 86.16 9.16 1,500 1,600
TIP 18.35 18.35 18.35 18.35 18.3 0 0.00% 61,500 - 1,192,894 70.17 6.54 0 400
TIX 47 0 0 0.00% - - 1,410,000 82.94 - 0 0
TLD 8.23 8.25 8.23 8.3 8.23 +20 +0.24% 71,400 - 641,366 37.73 45.58 0 0
TLG 64.2 67.4 68.4 68.5 66.1 +3,200 +4.98% 1,560,800 - 5,914,591 347.92 14.02 62,700 51,600
TLH 5.18 5.17 5.19 5.2 5.17 -10 -0.19% 71,800 - 580,694 34.16 - 0 0
TMP 61 60.9 60 60.9 59.8 -100 -0.16% 800 - 4,263,000 250.76 12.17 0 0
TMS 41 41 40 41 40 0 0.00% 600 - 6,942,790 408.40 34.28 0 0
TMT 14.25 14.1 14.9 14.9 13.8 -150 -1.05% 27,700 - 519,980 30.59 - 0 13,000
TN1 14.95 15 14.9 15.05 14.6 +50 +0.33% 13,400 - 901,432 53.03 16.09 0 0
TNC 28.8 30.55 30.55 30.55 30.55 +1,750 +6.08% 100 - 588,088 34.59 19.77 0 0
TNH 11.8 11.75 11.65 11.95 11.65 -50 -0.42% 67,300 - 19,481,493 1,145.97 33.96 300 0
TNI 5.83 6.07 6.23 6.23 5.89 +240 +4.12% 239,000 - 318,675 18.75 - 1,500 9,700
TNT 8.06 8.06 8.18 8.18 8 0 0.00% 70,600 - 411,060 24.18 1,151.43 0 0
TPB 17.6 17.4 17.7 17.75 17.25 -200 -1.14% 7,624,600 - 45,970,038 2,704.12 7.57 238,200 142,960
TPC 12.5 12.5 12.5 12.5 12.5 0 0.00% 400 - 281,462 16.56 23.63 0 0
TRA 67.9 68.9 67.9 69 66.8 +1,000 +1.47% 1,700 - 2,855,942 168.00 13.81 0 100
TRC 80.6 80.5 82 82 79.9 -100 -0.12% 50,900 - 2,344,563 137.92 10.59 500 9,800
TSC 3.16 3.1 3.19 3.2 3.06 -60 -1.90% 1,008,100 - 610,263 35.90 620.00 0 0
TTA 11.25 11.2 11.15 11.3 11.15 -50 -0.44% 112,500 - 1,904,645 112.04 9.67 1,900 84,200
TTE 36.5 36.5 36.5 36.5 36.5 0 0.00% 200 - 1,039,900 61.17 - 0 0
TTF 3.22 3.25 3.22 3.31 3.16 +30 +0.93% 2,044,900 - 1,336,393 78.61 216.67 40,900 0
TV2 36.65 36.7 36.65 37.45 36.35 +50 +0.14% 132,700 - 2,478,210 145.78 38.31 100 31,800
TVB 8.27 8.2 8.3 8.36 8.2 -70 -0.85% 33,200 - 919,196 54.07 7.29 0 0
TVS 16.25 16 16.25 16.25 16 -250 -1.54% 52,900 - 2,671,924 157.17 9.51 1,100 4,700
TVT 17.1 17.4 16.1 17.4 16.1 +300 +1.75% 1,000 - 365,400 21.49 15.83 0 0
TYA 17.9 17.5 17.9 17.9 17.5 -400 -2.23% 2,500 - 107,195 6.31 7.13 1,400 1,000
UIC 56 56 56 56 53.7 0 0.00% 3,400 - 465,248 27.37 7.96 0 0
VAB 10.95 10.85 11 11 10.85 -100 -0.91% 273,500 - 8,857,513 521.03 6.76 0 3,600
VAF 19 18.95 18.95 18.95 18.95 -50 -0.26% 300 - 713,758 41.99 11.72 0 0
VCA 8.69 8.6 8.69 8.8 8.46 -90 -1.04% 17,400 - 130,611 7.68 126.47 0 0
VCB 58.9 58.3 59 59.2 58.2 -600 -1.02% 3,604,700 - 487,135,858 28,655.05 10.46 752,910 1,655,650
VCF 290.8 290.8 290.8 290.8 290.8 0 0.00% 200 - 7,729,212 454.66 17.31 0 100
VCG 24.4 24.6 24.5 24.75 24.15 +200 +0.82% 5,112,600 - 15,903,121 935.48 15.89 204,500 215,000
VCI 35.05 34.45 35.1 35.1 34.4 -600 -1.71% 6,976,800 - 24,893,570 1,464.33 22.37 300,300 823,370
VDP 50 47.05 50 50 47.05 -2,950 -5.90% 2,700 - 1,039,024 61.12 14.47 0 0
VDS 18.7 18.35 19 19 18.35 -350 -1.87% 742,100 - 4,991,200 293.60 15.09 12,800 6,930
VFG 53.4 53.3 53.1 53.4 49.95 -100 -0.19% 20,400 - 2,223,282 130.78 5.25 300 0
VGC 44.3 44.1 44.6 45 44.1 -200 -0.45% 559,900 - 19,772,235 1,163.07 17.90 30,200 86,900
VHC 57.6 56.8 57.7 57.8 56.8 -800 -1.39% 760,500 - 12,748,939 749.94 10.38 1,120 36,000
VHM 105.2 107 105 108.5 104.8 +1,800 +1.71% 5,143,500 - 439,493,084 25,852.53 14.56 930,320 965,530
VIB 18.9 18.65 19 19 18.6 -250 -1.32% 4,212,200 - 63,484,706 3,734.39 7.82 39,280 421,610
VIC＊ 133.5 142.8 142.8 142.8 139.4 +9,300 +6.97% 7,001,500 - 550,210,615 32,365.33 46.90 593,660 1,562,750
VID 5.15 5.04 5 5.04 5 -110 -2.14% 2,000 - 205,814 12.11 29.65 0 2,000
VIP 12.65 12.5 12.65 12.65 12.45 -150 -1.19% 134,000 - 855,887 50.35 11.45 3,300 100,000
VIX 25.05 24.4 25.15 25.35 24.35 -650 -2.59% 33,275,900 - 37,366,889 2,198.05 36.04 201,320 3,326,510
VJC 206 207.5 204.2 207.5 200 +1,500 +0.73% 2,320,700 - 112,384,352 6,610.84 80.08 285,900 306,600
VMD 16.75 16.75 16.75 16.9 16.75 0 0.00% 11,700 - 258,624 15.21 11.56 0 0
VND 19.3 19 19.4 19.45 19 -300 -1.55% 11,084,900 - 28,923,698 1,701.39 16.83 181,500 1,368,960
VNE 6.37 6.24 6.35 6.38 6.22 -130 -2.04% 178,000 - 512,025 30.12 - 0 10,100
VNG 7.29 7.14 7.27 7.27 7.14 -150 -2.06% 200 - 694,555 40.86 285.60 0 0
VNL 22.9 22.8 22.8 22.9 22.75 -100 -0.44% 9,000 - 322,403 18.96 7.24 0 0
VNM 63.4 63.4 63.6 64.5 63.4 0 0.00% 3,598,900 - 132,503,175 7,794.30 15.76 955,700 278,490
VNS 9.12 9.12 9.12 9.12 9.12 0 0.00% 2,300 - 618,876 36.40 7.42 0 0
VOS 13.65 13.95 13.95 14.2 13.55 +300 +2.20% 3,503,700 - 1,953,000 114.88 5.82 113,100 70,200
VPB 30.25 29.85 30.25 30.3 29.8 -400 -1.32% 12,515,000 - 236,827,619 13,931.04 15.01 3,281,950 949,330
VPD 26.1 26.3 26.2 26.3 26.2 +200 +0.77% 15,500 - 2,803,307 164.90 13.21 0 0
VPG 6.15 6.15 6.15 6.18 6.12 0 0.00% 94,800 - 543,757 31.99 5.80 100 0
VPH 4.95 4.85 4.95 5.2 4.85 -100 -2.02% 117,600 - 462,485 27.21 3.57 0 0
VPI 57 57.5 57 57.6 56.8 +500 +0.88% 1,296,300 - 18,402,851 1,082.52 51.71 7,900 46,300
VPL 102 104 101 109.1 101 +2,000 +1.96% 2,951,300 - 186,503,239 10,970.78 68.78 216,030 48,600
VPS 11.05 11.8 11.8 11.8 11.2 +750 +6.79% 169,100 - 288,637 16.98 12.05 1,600 200
VRC 13.1 13.8 13.9 14 13.55 +700 +5.34% 11,800 - 690,000 40.59 690.00 0 0
VRE 34.4 33.8 34.4 34.9 33.75 -600 -1.74% 7,428,400 - 76,804,362 4,517.90 18.75 659,100 1,084,740
VSC 23.1 22.6 23.3 23.35 22.55 -500 -2.16% 8,738,900 - 8,460,770 497.69 16.22 628,500 728,600
VSH 44.2 43.8 44.5 44.5 43.75 -400 -0.90% 15,000 - 10,347,367 608.67 23.08 4,000 0
VSI 23.25 22.3 22.5 24.85 21.7 -950 -4.09% 76,700 - 294,360 17.32 12.87 0 0
VTB 24.95 25.15 26.55 26.55 24 +200 +0.80% 206,400 - 271,734 15.98 23.55 100 1,000
VTO 11.7 11.75 11.65 11.75 11.65 +50 +0.43% 204,300 - 938,433 55.20 10.44 7,900 1,800
VTP 100.8 99.3 100.8 101.7 99 -1,500 -1.49% 443,100 - 12,093,056 711.36 41.90 700 1,110
YBM 11.1 10.7 11.15 11.15 10.7 -400 -3.60% 3,600 - 153,009 9.00 11.48 0 0
YEG 12.55 12.35 12.55 12.6 12.35 -200 -1.59% 865,300 - 2,368,755 139.34 13.45 8,200 36,100
合計 7,074,592,266 416,152.49 43,690,960 61,502,390

※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