会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/06/17 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 1,806.20
-1.74/-0.10%
売買高（相対取引を含む） 821,620,763 株
（前日比 +22.11%）
値上がり銘柄数 184
値下がり銘柄数 135
変わらず銘柄数 109
総銘柄数 428
売買代金（相対取引を含む） 24,184,563 百万VND
（前日比 +45.25%）
VN30 1,957.17 -3.02 -0.15%
VNMID 2,177.82 +4.89 +0.23%
VNSML 1,365.89 +8.83 +0.65%
VN100 1,887.29 -0.69 -0.04%
VNALL 1,864.16 -0.19 -0.01%
VNX Allshare 2,933.55 -0.17 -0.01%
前日終値 1807.94 (06/16) 
始値 1797.41
高値 1808.57
安値 1787.89
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) 46,726,570 75,610,500 -28,883,930
+0.04 +0.47 -0.29 +0.63 +1.13 +0.73
+0.82 +0.30 -0.07 +0.82 +0.38 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/06/17 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 7.31 7.4 7.3 7.44 7.28 +90 +1.23% 2,172,100 - 2,913,696 177.66 7.66 328,900 2,800
AAM 6.7 6.7 6.7 6.7 6.7 0 0.00% 300 - 70,023 4.27 39.88 0 0
AAN 22.4 22.3 22.45 22.5 22.15 -100 -0.45% 218,900 - 1,449,500 88.38 17.98 0 0
AAT 2.8 2.8 2.8 2.8 2.78 0 0.00% 23,400 - 198,293 12.09 8.36 0 12,700
ABR 12.8 12.9 12.9 12.9 12.75 +100 +0.78% 1,400 - 258,000 15.73 17.32 0 0
ABS 3.01 3.01 3.01 3.07 3.01 0 0.00% 134,000 - 240,800 14.68 - 0 0
ABT 55.5 54 55.4 55.4 54 -1,500 -2.70% 8,000 - 635,972 38.78 4.80 0 0
ACB 22.3 22 22.3 22.3 21.9 -300 -1.35% 20,836,600 - 113,006,445 6,890.64 7.28 2,468,900 809,300
ACC 12.5 12.35 12.1 12.45 12.1 -150 -1.20% 6,200 - 1,296,750 79.07 24.90 0 0
ACG 33.6 33.6 32.4 33.6 32.4 0 0.00% 3,000 - 5,066,475 308.93 10.05 0 0
ACL 11.95 12.4 12 12.4 11.9 +450 +3.77% 4,200 - 621,972 37.93 18.16 0 0
ADG 8.44 9.03 8.2 9.03 8.2 +590 +6.99% 1,900 - 193,066 11.77 10.27 0 0
ADP 22.9 22.9 22.8 22.9 22.8 0 0.00% 500 - 527,613 32.17 6.90 0 0
ADS 9.51 9.48 9.51 9.63 9.48 -30 -0.32% 91,200 - 724,222 44.16 7.49 0 0
AFX 10.4 10.25 10.25 10.4 10 -150 -1.44% 130,900 - 358,750 21.88 7.58 0 0
AGG 12.1 12.05 12.1 12.3 11.95 -50 -0.41% 460,100 - 1,958,463 119.42 5.17 0 3,000
AGR 14.95 15 14.9 15.25 14.8 +50 +0.33% 508,900 - 3,424,677 208.82 26.69 0 4,000
ANT 25.6 25.75 25.85 25.85 25.2 +150 +0.59% 500 - 618,095 37.69 4.38 0 0
ANV 20.8 21.9 20.8 22.05 20.8 +1,100 +5.29% 1,243,100 - 5,831,001 355.55 5.83 71,400 249,200
APG 5.59 5.77 5.59 5.95 5.59 +180 +3.22% 1,809,500 - 1,290,299 78.68 240.42 6,500 0
APH 5.59 5.69 5.59 5.8 5.58 +100 +1.79% 161,100 - 1,387,701 84.62 8.48 0 800
ASG 16.8 0 0 0.00% - - 1,525,182 93.00 - 0 0
ASM 5.9 5.93 5.9 5.95 5.9 +30 +0.51% 214,900 - 2,414,662 147.24 59.30 11,900 100
ASP 7.26 7.27 7.11 7.4 7.11 +10 +0.14% 164,000 - 271,458 16.55 19.44 0 0
AST 72 72.3 72 72.3 71.5 +300 +0.42% 4,000 - 3,253,500 198.38 13.49 1,700 0
BAF 35.1 35.3 35.25 35.35 34.8 +200 +0.57% 2,810,400 - 10,731,964 654.39 70.74 217,900 53,600
BCE 8.8 8.9 8.99 8.99 8.51 +100 +1.14% 10,700 - 311,500 18.99 3.48 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 135.79 - 0 0
BCM 53.3 54.5 53.5 54.7 53.3 +1,200 +2.25% 584,500 - 56,407,500 3,439.48 16.77 122,800 200
BFC 56 58 56 58.1 55.5 +2,000 +3.57% 343,200 - 3,315,744 202.18 11.89 45,400 800
BHN 29.5 29.5 29.5 29.5 29 0 0.00% 2,200 - 6,838,100 416.96 14.63 0 0
BIC 24.7 24.75 24.85 24.85 24.6 +50 +0.20% 112,000 - 5,001,160 304.95 9.09 80,100 0
BID 41.9 42.95 42 43.2 41.95 +1,050 +2.51% 8,595,300 - 301,567,494 18,388.26 11.38 364,000 128,770
BKG 2.6 2.62 2.63 2.64 2.51 +20 +0.77% 160,500 - 187,616 11.44 18.58 0 0
BMC 12.3 12.75 12.05 12.85 12.05 +450 +3.66% 22,300 - 158,006 9.63 20.05 0 0
BMI 14.6 14.6 14.6 14.8 14.55 0 0.00% 56,800 - 2,197,995 134.02 9.94 5,100 11,800
BMP 142 147.4 140.3 147.4 140.3 +5,400 +3.80% 220,000 - 12,066,302 735.75 9.82 13,640 600
BRC 12.1 12.35 12.35 12.35 12.35 +250 +2.07% 100 - 152,831 9.32 7.35 0 0
BSI 33.85 35.2 34.3 35.9 33.85 +1,350 +3.99% 1,330,600 - 8,636,881 526.64 17.50 81,400 30,900
BSR 26.8 26.35 26.45 27.1 26.3 -450 -1.68% 8,234,600 - 131,942,347 8,045.27 25.34 31,500 3,187,600
BTP 8.33 8.31 8.4 8.4 8.29 -20 -0.24% 9,500 - 502,635 30.65 11.80 700 5,000
BTT 43.2 0 0 0.00% - - 583,200 35.56 - 0 0
BVH 65.5 66.9 65.8 66.9 65.6 +1,400 +2.14% 251,200 - 49,661,393 3,028.13 17.51 45,900 12,550
BWE 44.25 44.45 44.3 44.65 43.95 +200 +0.45% 89,600 - 9,775,828 596.09 11.89 0 3,400
C32 16.5 16.5 15.7 16.5 15.35 0 0.00% 80,000 - 495,962 30.24 9.46 0 0
C47 9.3 9.27 9.3 9.4 9.27 -30 -0.32% 7,400 - 336,893 20.54 6.45 0 0
CCC 7.9 7.6 7.6 7.6 7.6 -300 -3.80% 1,500 - 312,018 19.03 7.24 0 0
CCI 18 19.25 19.2 19.25 19.2 +1,250 +6.94% 1,200 - 450,222 27.45 7.95 0 0
CCL 4.37 4.35 4.37 4.37 4.3 -20 -0.46% 46,600 - 259,179 15.80 10.14 0 0
CDC 18.65 18.9 18.7 18.9 18.45 +250 +1.34% 77,100 - 997,403 60.82 53.39 0 2,200
CHP 27.7 27.6 27.75 27.75 27.3 -100 -0.36% 4,000 - 4,351,363 265.33 9.92 0 0
CIG 7.16 7.58 7.66 7.66 7.16 +420 +5.87% 317,200 - 386,883 23.59 3.41 0 0
CII 18.05 17.85 18.05 18.3 17.65 -200 -1.11% 11,145,600 - 11,994,937 731.40 91.07 21,200 1,059,700
CKG 7 7 7 7.03 6.97 0 0.00% 191,900 - 1,132,653 69.06 10.17 0 0
CLC 50.5 51 50.5 51 50.5 +500 +0.99% 600 - 1,336,587 81.50 7.34 0 0
CLL 30.2 30.3 30.2 30.7 30.15 +100 +0.33% 12,500 - 1,030,200 62.82 10.97 0 0
CLW 45.9 49 49 49 49 +3,100 +6.75% 100 - 637,000 38.84 11.21 0 0
CMG 27.65 27.9 27.65 28 27.5 +250 +0.90% 244,100 - 6,497,935 396.22 19.54 41,600 5,500
CMV 8.1 0 0 0.00% - - 147,063 8.97 - 0 0
CMX 5.6 5.61 5.62 5.62 5.57 +10 +0.18% 29,200 - 571,653 34.86 8.50 0 0
CNG 22.1 22 22.1 22.1 22 -100 -0.45% 7,700 - 772,185 47.08 14.25 0 0
COM 31.5 0 0 0.00% - - 444,800 27.12 - 0 0
CRC 6.19 6.24 6.03 6.24 6.03 +50 +0.81% 417,700 - 665,808 40.60 7.01 80,000 200
CRE 7.6 7.59 7.5 7.6 7.41 -10 -0.13% 166,400 - 3,519,319 214.59 48.04 4,100 300
CRV 26.05 27.35 24.85 27.4 24.4 +1,300 +4.99% 3,400 - 18,800,387 1,146.37 39.81 0 0
CSM 11.85 11.8 11.9 11.9 11.75 -50 -0.42% 61,800 - 1,222,778 74.56 28.71 2,100 0
CSV 24.25 24.85 24.3 24.85 24.25 +600 +2.47% 286,500 - 2,745,923 167.43 14.60 14,700 34,000
CTD 72.7 73.6 72.7 73.9 72.4 +900 +1.24% 560,900 - 8,230,189 501.84 16.14 33,800 8,840
CTF 17.65 17.65 17.75 17.75 17.45 0 0.00% 230,900 - 1,688,291 102.94 185.79 5,700 2,600
CTG 33.7 34.3 33.7 34.45 33.6 +600 +1.78% 11,477,900 - 266,406,201 16,244.28 7.70 579,900 2,785,400
CTI 20.3 20.75 20.2 20.9 20.2 +450 +2.22% 278,900 - 1,307,250 79.71 9.20 15,300 1,700
CTR 85.7 86.8 85.9 87.3 85.9 +1,100 +1.28% 220,800 - 9,928,694 605.41 16.56 57,300 1,500
CTS 24.55 25.5 24.65 25.9 24.55 +950 +3.87% 3,981,100 - 5,423,683 330.71 9.39 517,600 321,300
CVT 26.8 26 26 26 26 -800 -2.99% 1,000 - 953,963 58.17 19.09 0 0
D2D 31.9 31.5 32.05 32.1 31.5 -400 -1.25% 62,200 - 953,182 58.12 4.19 4,500 14,600
DAH 3.62 3.6 3.62 3.62 3.55 -20 -0.55% 90,700 - 303,120 18.48 44.44 0 0
DAT 7.91 8 8.46 8.46 8 +90 +1.14% 500 - 553,827 33.77 7.71 0 0
DBC 19.25 19.2 19.25 19.3 19.15 -50 -0.26% 1,128,100 - 7,389,440 450.58 4.90 2,100 800
DBD 49.95 50 49.95 50.5 49.9 +50 +0.10% 43,400 - 4,724,463 288.08 18.70 40,000 0
DBT 11.2 11.9 11.9 11.95 11.9 +700 +6.25% 18,900 - 261,410 15.94 19.38 0 0
DC4 7.49 7.5 7.49 7.51 7.48 +10 +0.13% 53,400 - 736,768 44.92 3.69 3,900 0
DCL 37.7 37.6 38.3 38.3 35.1 -100 -0.27% 196,100 - 2,746,343 167.46 140.82 0 0
DCM 36.5 36.3 36.9 36.95 36.05 -200 -0.55% 3,914,600 - 19,217,220 1,171.78 11.33 670,300 2,382,500
DGC 48.3 47.85 48.2 48.2 47.75 -450 -0.93% 411,300 - 18,172,397 1,108.07 6.47 900 8,400
DGW 41.3 42 41.1 42 41.1 +700 +1.69% 1,192,200 - 9,289,085 566.41 16.85 899,300 27,000
DHA 48.4 48.9 48.75 51 48.75 +500 +1.03% 48,600 - 719,860 43.89 6.56 2,000 1,900
DHC 36.6 37.7 36.6 37.8 36.45 +1,100 +3.01% 536,800 - 3,641,488 222.04 9.45 96,500 44,400
DHG 94.2 94.2 93.8 94.2 93.8 0 0.00% 11,700 - 12,316,280 750.99 14.93 700 7,100
DHM 6.33 6.3 6.33 6.33 6.2 -30 -0.47% 5,200 - 217,575 13.27 37.72 0 0
DIG 13.2 13.15 13.2 13.4 13.1 -50 -0.38% 4,141,700 - 10,473,070 638.60 13.31 105,000 30,700
DLG 2.69 2.68 2.68 2.72 2.64 -10 -0.37% 1,361,300 - 802,150 48.91 2.20 0 10,000
DMC 57.6 57.6 57.7 57.7 57.6 0 0.00% 1,100 - 2,000,302 121.97 11.86 0 0
DPG 40.6 40.6 40.55 41 39.85 0 0.00% 455,800 - 4,814,636 293.58 12.66 16,900 700
DPM 23.75 23.65 23.75 23.9 23.6 -100 -0.42% 3,223,300 - 16,080,227 980.50 16.57 363,700 1,035,920
DPR 40.35 40.5 40.45 40.65 40.35 +150 +0.37% 192,500 - 3,518,880 214.57 12.18 17,800 14,160
DQC 9.42 9.54 9.43 9.66 9.43 +120 +1.27% 3,900 - 262,904 16.03 77.56 0 0
DRC 11.8 11.85 11.8 11.9 11.7 +50 +0.42% 285,800 - 1,829,987 111.58 15.45 0 0
DRH 2.06 2.04 2.09 2.09 2.04 -20 -0.97% 218,500 - 252,364 15.39 - 0 0
DRL 44.65 44.2 44.65 44.65 44.2 -450 -1.01% 2,600 - 419,900 25.60 9.38 0 0
DSC 13.5 13.6 13.6 13.9 13.45 +100 +0.74% 19,600 - 3,787,215 230.93 10.73 0 0
DSE 22.4 22.3 22.35 22.45 22.1 -100 -0.45% 437,400 - 7,639,980 465.85 29.81 18,400 21,000
DSN 37.1 37.6 37.2 37.6 37.2 +500 +1.35% 7,800 - 454,321 27.70 6.60 0 0
DTA 3.5 3.5 3.5 3.5 3.45 0 0.00% 14,900 - 63,209 3.85 318.18 0 0
DTL 9.45 9.37 9.6 9.6 9.37 -80 -0.85% 46,600 - 568,112 34.64 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.77 - 0 0
DVP 70.8 71.3 71.7 71.7 71 +500 +0.71% 5,500 - 2,852,000 173.90 8.43 0 0
DXG 13.3 13.35 13.3 13.55 13.25 +50 +0.38% 10,105,200 - 14,850,329 905.51 62.38 63,300 1,002,100
DXS 7.59 7.58 7.58 7.8 7.57 -10 -0.13% 1,580,400 - 4,389,602 267.66 12.87 58,300 0
DXV 3.83 3.75 3.75 3.75 3.75 -80 -2.09% 3,000 - 37,125 2.26 45.73 0 0
EIB 21.2 21.45 21.2 21.6 21.15 +250 +1.18% 5,526,800 - 39,955,357 2,436.30 35.16 49,500 49,200
ELC 16.3 16.65 16.4 16.65 16.35 +350 +2.15% 487,800 - 1,832,627 111.75 12.85 64,800 6,100
EVE 9.1 9.09 9.1 9.1 9.02 -10 -0.11% 3,900 - 381,596 23.27 9.73 0 0
EVF 13.95 14.15 13.95 14.15 13.85 +200 +1.43% 5,087,400 - 10,762,006 656.22 12.60 605,100 0
EVG 6.04 6.05 6.06 6.18 6.04 +10 +0.17% 316,600 - 1,302,262 79.41 16.53 5,400 5,000
FCM 3.4 3.41 3.4 3.41 3.35 +10 +0.29% 20,100 - 157,633 9.61 9.34 0 0
FCN 12.1 12.3 12.2 12.35 12.15 +200 +1.65% 560,900 - 1,936,500 118.08 61.19 42,800 22,000
FDC 22.75 0 0 0.00% - - 878,832 53.59 - 0 0
FIR 5.07 5.14 5.05 5.14 5.01 +70 +1.38% 123,900 - 363,242 22.15 183.57 0 200
FIT 3.95 3.93 3.95 3.97 3.92 -20 -0.51% 253,600 - 1,335,937 81.46 33.31 0 0
FMC 35.55 35.55 35.55 35.55 35.3 0 0.00% 7,000 - 2,324,575 141.74 6.67 200 0
FPT 73.2 72.3 73.3 73.4 72.2 -900 -1.23% 10,652,200 - 123,163,565 7,509.97 13.86 997,220 4,894,410
FRT 130.9 132 130.9 133.8 129.2 +1,100 +0.84% 725,900 - 22,479,836 1,370.72 28.37 651,600 351,410
FTS 25.4 27.1 26 27.15 25.9 +1,700 +6.69% 5,289,700 - 9,390,096 572.57 23.34 322,000 195,300
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.5 0 0 0.00% - - - - - 0 0
FUCVREIT 7 7 7 7 7 0 0.00% 100 - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 13.69 13.7 13.75 13.75 13.43 +10 +0.07% 5,000 - - - - 0 300
FUEFCV50 15.53 15.95 15.99 15.99 15.95 +420 +2.70% 1,500 - - - - 300 0
FUEIP100 13.51 13.97 13.97 13.98 13.97 +460 +3.40% 400 - - - - 0 0
FUEKIV30 13.45 13.33 13.7 13.7 13.19 -120 -0.89% 4,500 - - - - 2,800 100
FUEKIVFS 17.66 17.74 17.5 17.74 17.5 +80 +0.45% 2,900 - - - - 400 0
FUEKIVND 13.64 0 0 0.00% - - - - - 0 0
FUEMAV30 24.15 24.12 24 24.12 23.8 -30 -0.12% 3,100 - - - - 4,100 1,660
FUEMAVND 15.4 15.42 15.08 15.42 15.08 +20 +0.13% 500 - - - - 400 0
FUEMITEC 10.12 10.82 10.82 10.82 10.82 +700 +6.92% 3,200 - - - - 100 0
FUESSV30 24.68 24.88 24.67 24.88 24.42 +200 +0.81% 23,800 - - - - 1,900 15,700
FUESSV50 29.59 29.2 29.2 29.59 29.2 -390 -1.32% 1,900 - - - - 0 100
FUESSVFL 29.45 29.74 29.5 29.74 29.38 +290 +0.98% 32,900 - - - - 1,200 0
FUETCC50 14.66 14.68 14.66 14.68 14.57 +20 +0.14% 17,900 - - - - 0 700
FUETPVND 10.71 0 0 0.00% - - - - - 0 0
FUEVFVND 36.57 36.45 36.6 36.68 36.32 -120 -0.33% 227,300 - - - - 33,770 131,300
FUEVN100 25.99 25.96 26.09 26.09 25.7 -30 -0.12% 58,000 - - - - 16,030 30,700
FUEVN50G 11.2 11.98 11.98 11.98 11.98 +780 +6.96% 60,200 - - - - 300 0
GAS 81.8 80.9 81.6 82.8 80 -900 -1.10% 1,031,800 - 195,207,635 11,902.90 17.41 304,320 197,300
GDT 16.35 16.6 16.65 16.65 16.3 +250 +1.53% 12,300 - 409,193 24.95 5.67 0 600
GEE 94 95.9 95.7 98.8 94 +1,900 +2.02% 2,097,000 - 61,423,874 3,745.36 10.75 304,950 4,800
GEG 13.35 13.4 13.4 13.45 13.3 +50 +0.37% 87,300 - 5,558,379 338.93 7.71 4,500 200
GEL 32.85 33 33 33.5 32.65 +150 +0.46% 2,802,400 - 29,370,000 1,790.85 54.28 520,100 0
GEX 30.8 31.15 31 32.25 30.85 +350 +1.14% 23,580,500 - 40,758,883 2,485.30 19.02 247,400 896,090
GHC 26.5 26.5 26.5 26.5 26.2 0 0.00% 3,000 - 1,263,056 77.02 7.87 800 0
GIL 11.75 11.85 11.75 11.9 11.75 +100 +0.85% 74,400 - 1,203,915 73.41 37.26 3,000 300
GMD 79.6 78.8 79.9 79.9 78.4 -800 -1.01% 761,200 - 33,607,815 2,049.26 20.53 80,330 99,800
GMH 7.48 7.5 7.5 7.5 7.5 +20 +0.27% 100 - 123,750 7.55 6.94 0 0
GSP 11.1 11.25 11.15 11.25 11.1 +150 +1.35% 25,200 - 759,567 46.32 8.64 0 0
GTA 8.88 0 0 0.00% - - 87,290 5.32 - 0 0
GVR 35.3 35.55 35.4 35.85 35.2 +250 +0.71% 1,940,400 - 142,200,000 8,670.73 28.44 187,800 29,000
HAG 15.2 15.35 15.1 15.45 15.1 +150 +0.99% 4,335,000 - 19,454,579 1,186.25 - 289,400 800
HAH 54.7 55.5 55 56.3 54.6 +800 +1.46% 1,161,900 - 10,452,892 637.37 8.13 93,500 222,200
HAP 6.3 6.5 6.3 6.7 6.29 +200 +3.17% 31,700 - 721,125 43.97 - 100 0
HAR 3.35 3.35 3.35 3.37 3.32 0 0.00% 24,200 - 320,542 19.55 18.72 0 0
HAS 8.42 0 0 0.00% - - 65,676 4.00 - 0 0
HAX 9.77 9.78 9.79 9.79 9.76 +10 +0.10% 97,600 - 1,050,760 64.07 337.24 1,300 0
HCD 7.02 7.01 7.03 7.03 6.9 -10 -0.14% 34,300 - 259,081 15.80 12.93 600 0
HCM 27.85 27.5 27.9 28.15 27.5 -350 -1.26% 3,037,100 - 29,698,808 1,810.90 18.73 202,500 133,600
HDB 25.25 25.25 25.25 25.4 25 0 0.00% 9,778,100 - 126,383,227 7,706.29 7.05 390,650 943,100
HDC 18.65 18.7 18.85 19.15 18.65 +50 +0.27% 3,450,900 - 3,735,410 227.77 5.25 532,800 98,200
HDG 21.4 21.4 21.6 21.9 21.4 0 0.00% 1,225,300 - 7,917,209 482.76 10.28 46,500 29,530
HHP 14.15 14 14.15 14.2 13.9 -150 -1.06% 363,900 - 1,211,761 73.89 28.06 16,400 43,200
HHS 11.55 11.85 11.75 12.1 11.7 +300 +2.60% 2,785,300 - 5,119,034 312.14 1.35 65,500 200,500
HHV 11.75 11.7 11.75 11.8 11.65 -50 -0.43% 2,063,200 - 6,401,846 390.36 9.42 900 1,000
HID 4.45 4.26 4.5 4.5 4.24 -190 -4.27% 433,400 - 326,982 19.94 60.00 4,300 1,000
HII 5.93 5.97 5.93 5.99 5.93 +40 +0.67% 81,800 - 439,768 26.82 8.66 700 0
HMC 10.55 10.7 10.8 10.8 10.7 +150 +1.42% 1,300 - 292,110 17.81 9.35 0 0
HNA 22 0 0 0.00% - - 5,175,109 315.56 - 0 0
HPA 34.05 34.05 34.05 34.15 34 0 0.00% 28,100 - 9,704,250 591.72 5.82 0 6,000
HPG 24.2 24 24.2 24.3 24 -200 -0.83% 19,039,000 - 184,211,181 11,232.39 12.16 3,464,590 1,189,960
HPX 4.35 4.33 4.35 4.36 4.32 -20 -0.46% 198,000 - 1,317,050 80.31 11.16 0 0
HQC 2.68 2.66 2.69 2.71 2.65 -20 -0.75% 4,476,400 - 1,533,754 93.52 21.80 301,100 55,500
HRC 41.9 40.5 39.3 41.9 39.15 -1,400 -3.34% 4,000 - 1,223,368 74.60 34.82 0 0
HSG 12.2 12.05 12.3 12.35 12.05 -150 -1.23% 3,351,500 - 9,727,516 593.14 10.60 557,100 30,500
HSL 7.02 7.5 7.51 7.51 7.12 +480 +6.84% 1,387,500 - 289,255 17.64 - 200 0
HT1 13.8 13.85 13.8 13.9 13.75 +50 +0.36% 64,100 - 5,285,020 322.26 19.32 400 0
HTG 40.7 41.3 40.75 41.5 40.65 +600 +1.47% 5,200 - 1,486,912 90.67 5.52 0 0
HTI 20.6 20.65 20.8 20.8 20.55 +50 +0.24% 11,700 - 515,201 31.41 3.10 2,600 3,000
HTL 21.5 21.3 21.3 21.3 21.3 -200 -0.93% 100 - 255,600 15.59 10.28 0 0
HTN 7.15 7.15 7.16 7.23 7.12 0 0.00% 79,600 - 637,182 38.85 35.93 900 4,300
HTV 13.9 0 0 0.00% - - 182,146 11.11 - 0 0
HU1 5.7 0 0 0.00% - - 57,000 3.48 - 0 0
HUB 12.95 13 13 13 13 +50 +0.39% 4,900 - 393,157 23.97 5.94 0 0
HVH 10.25 10.25 10.25 10.25 10.05 0 0.00% 115,200 - 7,158,370 436.49 10.64 1,200 0
HVN 24.15 22.6 24.2 24.5 22.6 -1,550 -6.42% 2,000,000 - 70,319,860 4,287.80 7.66 61,100 853,900
ICT 17.7 17.5 17.5 17.5 17.5 -200 -1.13% 300 - 563,238 34.34 17.71 0 0
IDI 5.73 5.81 5.74 5.84 5.73 +80 +1.40% 330,700 - 1,587,133 96.78 12.39 20,400 0
IJC 9.6 9.62 9.62 9.7 9.59 +20 +0.21% 1,013,600 - 6,056,566 369.30 7.30 51,400 2,100
ILB 22 22.05 22 22.05 22 +50 +0.23% 29,700 - 842,299 51.36 8.36 0 0
IMP 46.1 45.9 46.1 46.1 45.85 -200 -0.43% 5,900 - 7,069,011 431.04 23.23 0 3,700
ITC 12.2 12.2 12.15 12.3 12 0 0.00% 54,800 - 1,170,408 71.37 23.87 0 0
ITD 15.4 15.9 14.9 15.9 14.7 +500 +3.25% 37,000 - 416,148 25.37 8.64 0 3,300
JVC 3.77 3.77 3.81 3.81 3.76 0 0.00% 258,500 - 424,126 25.86 8.49 0 0
KBC 30.95 31.05 31.05 31.2 30.7 +100 +0.32% 1,826,800 - 29,241,485 1,783.02 12.67 456,500 265,610
KDC 50 50.4 50.2 50.4 49.85 +400 +0.80% 443,700 - 14,606,238 890.62 27.95 0 8,970
KDH 23.7 23.3 23.75 23.95 23.25 -400 -1.69% 4,571,000 - 26,147,607 1,594.37 26.78 62,900 317,760
KHG 5.03 5.03 5.03 5.06 4.99 0 0.00% 5,054,800 - 2,260,659 137.85 32.88 187,700 265,000
KHP 10.05 10.15 10.1 10.15 10.1 +100 +1.00% 17,700 - 612,824 37.37 10.81 0 0
KLB 14.8 14.8 14.9 14.9 14.65 0 0.00% 373,800 - 8,559,884 521.94 4.61 62,400 13,900
KMR 2.62 2.64 2.65 2.65 2.6 +20 +0.76% 18,200 - 150,157 9.16 30.00 0 0
KOS 38.45 37.65 37.8 37.8 37.6 -800 -2.08% 342,400 - 8,150,522 496.98 427.84 9,500 19,600
KSB 15.15 15.25 15.15 15.25 15.1 +100 +0.66% 518,100 - 1,745,266 106.42 12.98 65,200 0
L10 24.65 0 0 0.00% - - 241,324 14.71 - 0 0
LAF 17.4 17.35 17.3 17.35 17.2 -50 -0.29% 3,200 - 264,206 16.11 6.93 0 0
LBM 28 28.5 28 28.5 27.95 +500 +1.79% 11,600 - 1,140,000 69.51 8.02 7,700 0
LCG 9.37 9.35 9.39 9.42 9.32 -20 -0.21% 932,900 - 1,931,730 117.79 13.69 22,900 47,000
LDG 3.6 3.38 3.5 3.67 3.35 -220 -6.11% 2,821,600 - 863,982 52.68 9.34 115,300 32,200
LGC 64.8 0 0 0.00% - - 13,746,044 838.17 - 0 0
LGL 5.02 5.04 5.1 5.14 5 +20 +0.40% 80,500 - 259,545 15.83 12.70 0 0
LHG 28.4 28.25 28.5 28.5 28.25 -150 -0.53% 27,900 - 1,412,839 86.15 5.53 2,800 400
LIX 28.6 28.7 28.8 28.85 28.25 +100 +0.35% 8,000 - 1,859,760 113.40 10.37 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.47 - 0 0
LPB 46.45 46.9 46.45 47 46.15 +450 +0.97% 604,500 - 140,103,530 8,542.90 12.26 207,100 92,600
LSS 8.18 8.1 8.18 8.18 8.1 -80 -0.98% 51,200 - 729,215 44.46 5.98 0 0
MBB 25.1 25.2 25.15 25.3 25.1 +100 +0.40% 11,616,400 - 202,985,998 12,377.19 7.58 1,393,900 2,778,300
MCH 130.3 130 129.5 130.3 129.3 -300 -0.23% 477,200 - 168,279,925 10,260.97 23.39 44,200 2,100
MCM 27.5 27.5 27.45 27.5 27.25 0 0.00% 7,500 - 3,025,000 184.45 15.58 0 0
MCP 28.05 28.05 28.05 28.05 27.8 0 0.00% 26,000 - 557,302 33.98 60.19 0 0
MDG 38 0 0 0.00% - - 392,342 23.92 - 0 0
MHC 9.4 9.45 9.31 9.45 9.3 +50 +0.53% 3,900 - 410,850 25.05 2.50 0 0
MIG 18.05 18.05 18 18.1 17.9 0 0.00% 100,200 - 3,817,638 232.78 11.62 64,400 1,300
MSB 15.1 15.55 15.05 15.55 15.05 +450 +2.98% 19,643,800 - 48,516,000 2,958.29 8.62 1,180,300 728,300
MSH 34 34.4 34.4 34.5 34 +400 +1.18% 37,900 - 3,870,723 236.02 6.30 4,000 13,800
MSN 73 72.5 73.1 73.3 72.5 -500 -0.68% 2,463,600 - 110,235,665 6,721.69 26.75 983,000 1,152,810
MWG 79.4 79.1 79.3 79.8 78.7 -300 -0.38% 4,068,800 - 116,152,301 7,082.46 16.57 1,041,880 666,150
NAB 12.45 12.4 12.4 12.45 12.3 -50 -0.40% 1,564,300 - 25,529,396 1,556.67 5.09 106,300 48,360
NAF 50.4 50.6 50.4 50.7 50 +200 +0.40% 481,900 - 3,095,809 188.77 19.72 74,600 36,000
NBB 17.3 17.3 17.2 17.3 17.05 0 0.00% 31,000 - 1,732,764 105.66 194.38 0 0
NCT 92.3 92 92.3 92.7 92 -300 -0.33% 8,800 - 2,407,247 146.78 6.80 1,100 2,800
NHA 11.55 11.65 11.6 11.85 11.55 +100 +0.87% 62,000 - 754,791 46.02 6.89 700 900
NHH 10.3 10.25 10.25 10.35 10.25 -50 -0.49% 24,900 - 1,157,881 70.60 7.97 0 0
NHT 11.45 11.45 11.45 11.45 11.4 0 0.00% 1,000 - 274,842 16.76 5.70 0 0
NKG 12.5 12.55 12.7 12.75 12.5 +50 +0.40% 1,481,500 - 5,617,015 342.50 27.77 0 11,300
NLG 28 27.65 28.15 28.2 27.5 -350 -1.25% 2,244,800 - 13,412,943 817.86 20.29 54,100 191,520
NNC 44.45 43.95 44.35 44.45 43.7 -500 -1.12% 45,900 - 963,384 58.74 7.16 9,400 10,400
NO1 5.03 5.15 5.07 5.16 5.05 +120 +2.39% 12,500 - 123,600 7.54 16.19 0 0
NSC 73.4 0 0 0.00% - - 1,289,969 78.66 - 0 0
NT2 22.85 22.95 22.85 23 22.85 +100 +0.44% 376,700 - 6,606,755 402.85 5.99 51,500 5,500
NTC 138.4 138.4 138.2 138.4 138 0 0.00% 2,800 - 3,321,597 202.54 10.32 0 0
NTL 15.55 15.7 15.65 15.9 15.6 +150 +0.96% 142,600 - 1,915,084 116.77 118.05 8,000 12,100
NVL 13.5 13.35 13.5 13.75 13.35 -150 -1.11% 11,471,100 - 29,797,448 1,816.92 15.40 15,100 1,447,140
NVT 7.64 7.64 7.64 7.64 7.64 0 0.00% 100 - 691,420 42.16 39.38 0 0
OCB 12.5 12.4 12.6 12.6 12.3 -100 -0.80% 9,445,600 - 33,021,848 2,013.53 8.30 968,070 16,300
OGC 2.93 2.92 2.93 2.93 2.88 -10 -0.34% 259,600 - 876,000 53.41 13.04 1,400 0
OPC 24 23.2 23.8 23.8 23.2 -800 -3.33% 500 - 1,485,981 90.61 15.08 0 0
ORS 13.25 13.25 13.3 13.4 13.1 0 0.00% 1,080,300 - 8,267,084 504.09 37.64 76,700 0
PAC 19.3 19.7 19.5 19.9 19.35 +400 +2.07% 172,500 - 1,373,234 83.73 12.97 11,800 8,800
PAN 23.2 23.2 23.3 23.45 23.05 0 0.00% 175,000 - 4,846,358 295.51 7.56 36,200 10,000
PC1 19.7 19.9 19.6 20.05 19.6 +200 +1.02% 2,429,800 - 8,184,578 499.06 8.90 578,500 28,300
PDN 105.2 99.9 100 100 99.9 -5,300 -5.04% 400 - 5,551,025 338.48 13.59 0 0
PDR 15.35 15.15 15.35 15.45 15.1 -200 -1.30% 7,948,400 - 15,116,812 921.76 28.37 170,100 8,600
PDV 9.1 9.1 9.1 9.1 9.1 0 0.00% 100 - 721,766 44.01 7.25 0 0
PET 52.6 56.2 52.1 56.2 52.1 +3,600 +6.84% 2,143,400 - 5,997,784 365.72 24.39 0 0
PGC 13.85 13.85 13.9 13.95 13.8 0 0.00% 84,100 - 835,699 50.96 11.48 200 0
PGD 22.9 22.8 22.9 22.9 22.8 -100 -0.44% 600 - 2,257,139 137.63 14.44 0 0
PGI 18.4 0 0 0.00% - - 2,040,501 124.42 - 0 0
PGV 23.9 23.75 23.9 23.9 23.6 -150 -0.63% 6,700 - 26,682,366 1,626.97 7.17 0 600
PHC 4.7 4.7 4.7 4.78 4.64 0 0.00% 38,100 - 238,205 14.52 10.76 0 0
PHR 64.6 64.9 65.2 65.2 64.6 +300 +0.46% 242,500 - 8,793,898 536.21 20.01 47,000 20,400
PIT 7.3 7 7 7 7 -300 -4.11% 2,200 - 99,472 6.07 - 0 0
PJT 9.2 9.45 9.2 9.45 9.2 +250 +2.72% 6,000 - 235,142 14.34 12.63 0 0
PLP 4.24 4.19 4.11 4.21 3.96 -50 -1.18% 20,300 - 377,099 22.99 10.19 0 0
PLX 38.6 38.65 38.6 39.4 38.25 +50 +0.13% 1,724,200 - 49,108,390 2,994.41 26.26 73,200 33,400
PMG 6.4 6.11 5.97 6.11 5.97 -290 -4.53% 800 - 283,115 17.26 13.70 0 0
PNC 31.8 0 0 0.00% - - 343,419 20.94 - 0 0
PNJ 68.2 68 68.4 68.4 66.9 -200 -0.29% 915,200 - 34,797,093 2,121.77 8.89 221,060 161,100
POW 14.15 14.15 14.25 14.3 14.05 0 0.00% 7,934,500 - 43,410,016 2,646.95 16.25 451,000 1,100
PPC 9.69 9.69 9.69 9.7 9.67 0 0.00% 82,800 - 3,106,740 189.44 18.82 0 15,860
PTB 36.9 36.85 36.45 37 36.45 -50 -0.14% 32,900 - 3,700,001 225.61 4.96 200 6,230
PTC 6.5 6.55 6.55 6.55 6.55 +50 +0.77% 400 - 210,855 12.86 4.31 0 0
PTL 2.57 2.58 2.59 2.59 2.53 +10 +0.39% 1,500 - 258,000 15.73 - 0 0
PVD 30.15 30.25 30.15 30.45 29.5 +100 +0.33% 1,774,300 - 16,815,370 1,025.33 19.63 289,500 37,400
PVP 16.8 17 16.75 17 16.7 +200 +1.19% 257,000 - 1,762,942 107.50 9.60 24,600 27,500
PVT 19.3 19.75 19.2 19.75 19.2 +450 +2.33% 2,239,100 - 9,281,142 565.92 9.52 22,300 354,000
QCG 12.85 12.9 13 13.05 12.8 +50 +0.39% 51,800 - 3,549,166 216.41 20.71 0 2,000
QNP 31.7 31.65 31.1 31.7 31.1 -50 -0.16% 1,800 - 1,278,975 77.99 8.96 0 0
RAL 85 86.4 84 87.7 84 +1,400 +1.65% 700 - 2,034,497 124.05 5.63 0 0
REE 50.9 50.9 50.8 51 50.6 0 0.00% 305,800 - 31,705,561 1,933.27 10.90 0 5,130
RYG 9.7 9.4 9.3 9.45 9.12 -300 -3.09% 6,200 - 423,000 25.79 11.33 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 83.63 - 0 0
SAB 49.1 48.8 49.1 49.4 48.65 -300 -0.61% 423,500 - 62,589,044 3,816.41 14.58 72,700 74,400
SAM 6.05 6.04 6.1 6.14 6.03 -10 -0.17% 39,200 - 2,294,964 139.94 24.06 0 8,300
SAV 13.65 13.65 13.6 13.65 13.6 0 0.00% 5,100 - 355,357 21.67 36.60 0 0
SBA 27 27 27 27 27 0 0.00% 3,000 - 1,633,183 99.58 9.63 0 0
SBG 14.35 14.55 14.6 14.9 14.35 +200 +1.39% 301,900 - 727,499 44.36 18.97 0 0
SBT 21.75 21.75 21.75 21.9 21.45 0 0.00% 432,400 - 19,714,527 1,202.11 26.14 5,700 50,600
SBV 6.43 6.4 6 6.4 6 -30 -0.47% 900 - 183,616 11.20 - 0 0
SC5 15.15 0 0 0.00% - - 227,000 13.84 - 0 0
SCR 5.26 5.28 5.27 5.35 5.25 +20 +0.38% 962,600 - 2,273,542 138.63 29.83 13,300 124,200
SCS 50.2 50.5 50.6 51.3 50.3 +300 +0.60% 174,600 - 5,154,888 314.32 7.10 36,300 99,390
SFC 17 0 0 0.00% - - 191,955 11.70 - 0 0
SFG 10.95 10.95 10.95 10.95 10.95 0 0.00% 400 - 524,476 31.98 16.37 0 0
SFI 29 0 0 0.00% - - 705,049 42.99 - 0 0
SGN 53.2 53.3 53 53.3 52.9 +100 +0.19% 3,100 - 1,785,475 108.87 10.10 0 0
SGR 13.35 13.4 13.35 13.6 13.1 +50 +0.37% 155,300 - 936,325 57.09 11.38 4,000 1,200
SGT 14.9 14.9 14.9 14.9 14.9 0 0.00% 300 - 2,205,248 134.47 6.63 0 0
SHA 4.05 4.05 3.85 4.05 3.82 0 0.00% 3,000 - 142,230 8.67 8.49 0 0
SHB 13.9 14 13.8 14.05 13.8 +100 +0.72% 55,469,700 - 67,111,854 4,092.19 5.38 3,180,900 291,340
SHI 14.4 14.1 13.9 14.15 13.9 -300 -2.08% 175,100 - 2,396,289 146.12 47.64 0 1,300
SHP 32.8 32.8 33 33.5 32.6 0 0.00% 10,600 - 3,319,568 202.41 11.58 0 0
SIP 51.3 51.2 51.3 51.9 51.2 -100 -0.19% 146,200 - 12,396,183 755.86 10.30 24,100 8,300
SJD 14.05 14.1 14.05 14.1 14.05 +50 +0.36% 37,600 - 972,881 59.32 6.06 0 0
SJS 49 49 49 49.35 49 0 0.00% 6,700 - 14,576,267 888.80 40.16 0 200
SKG 8.67 8.7 8.65 8.74 8.65 +30 +0.35% 19,800 - 578,530 35.28 12.07 0 0
SMA 8 8.1 8.1 8.1 8.1 +100 +1.25% 5,000 - 164,858 10.05 12.58 0 0
SMB 38.8 38.5 38.8 38.8 38.5 -300 -0.77% 2,300 - 1,149,096 70.07 7.51 0 1,500
SMC 10.65 10.75 10.7 11 10.65 +100 +0.94% 328,500 - 791,273 48.25 4.39 2,100 500
SPM 8.16 0 0 0.00% - - 112,363 6.85 - 0 0
SRC 40.9 40.9 40.9 40.9 40.9 0 0.00% 100 - 1,147,792 69.99 46.64 0 0
SRF 8.32 8.35 8.32 8.62 8.12 +30 +0.36% 55,100 - 282,120 17.20 14.13 0 0
SSB 14.85 14.9 14.85 14.9 14.7 +50 +0.34% 1,903,900 - 42,390,500 2,584.79 7.93 58,400 57,100
SSC 29.85 0 0 0.00% - - 396,163 24.16 - 0 0
SSI 27.6 27.7 27.65 27.9 27.45 +100 +0.36% 15,137,200 - 69,003,408 4,207.52 13.49 2,637,750 1,091,540
ST8 3.11 3.14 3.11 3.15 3.08 +30 +0.96% 46,100 - 80,764 4.92 - 0 0
STB 71.3 72.1 71.3 73.5 71.2 +800 +1.12% 6,158,700 - 135,924,053 8,288.05 22.89 171,200 208,540
STG 30.05 0 0 0.00% - - 2,952,513 180.03 - 0 0
STK 11 11 11 11.25 10.95 0 0.00% 30,200 - 1,541,354 93.99 30.81 0 29,000
SVC 17.4 17.05 17.05 17.05 17.05 -350 -2.01% 700 - 1,590,216 96.96 3.55 0 100
SVD 4.85 4.62 4.7 4.7 4.62 -230 -4.74% 8,200 - 127,539 7.78 100.43 0 0
SVT 10.55 10.55 10.6 10.6 10.55 0 0.00% 20,800 - 182,631 11.14 6.80 0 0
SZC 23.5 23.75 23.55 24.2 23.55 +250 +1.06% 686,800 - 4,274,664 260.65 13.46 47,400 18,900
SZL 49.45 48.75 49 49 48.7 -700 -1.42% 6,900 - 1,360,249 82.94 11.84 0 0
TAL 27.8 27.6 27.75 27.8 27.1 -200 -0.72% 81,800 - 9,936,000 605.85 14.23 0 44,500
TBC 32.7 32 32 32 31.2 -700 -2.14% 2,700 - 2,032,000 123.90 10.57 0 1,100
TCB 31.75 31.45 31.75 31.8 31.35 -300 -0.94% 16,629,400 - 222,862,261 13,589.16 8.80 294,150 6,362,700
TCD 1.89 0 0 0.00% - - 634,701 38.70 - 0 0
TCH 15.35 15.3 15.45 15.9 15.3 -50 -0.33% 7,524,800 - 13,955,271 850.93 11.95 254,700 1,172,400
TCI 11.35 10.9 11.2 11.5 10.9 -450 -3.96% 127,200 - 1,260,269 76.85 107.92 0 1,900
TCL 30.3 30.4 30.3 30.45 30.25 +100 +0.33% 11,500 - 916,816 55.90 6.96 0 0
TCM 20.25 20.25 20.25 20.3 20.05 0 0.00% 1,223,000 - 2,382,182 145.26 9.37 4,600 2,000
TCO 11.45 11.8 11.95 11.95 11.45 +350 +3.06% 20,900 - 369,583 22.54 9.90 0 10,800
TCR 2.43 2.5 2.41 2.56 2.37 +70 +2.88% 5,500 - 25,914 1.58 56.82 0 0
TCT 19.45 19.1 19.45 19.45 19.1 -350 -1.80% 1,300 - 244,251 14.89 9.58 0 0
TCX 43.5 43 43 43.8 42.4 -500 -1.15% 2,059,900 - 99,398,090 6,060.86 15.85 460,180 227,000
TDC 10.4 10.5 10.45 10.55 10.4 +100 +0.96% 33,500 - 1,335,894 81.46 4.96 0 100
TDG 2.43 2.43 2.44 2.46 2.43 0 0.00% 12,800 - 58,833 3.59 10.30 0 0
TDH 3.83 3.83 3.83 3.84 3.77 0 0.00% 25,600 - 431,460 26.31 3.98 0 2,570
TDM 57.1 57 58.6 58.6 57 -100 -0.18% 800 - 6,332,700 386.14 32.61 0 0
TDP 29 29 30.5 30.5 28.9 0 0.00% 139,300 - 2,717,288 165.69 26.48 15,100 3,600
TDW 48.45 0 0 0.00% - - 411,825 25.11 - 0 0
TEG 6.07 6.1 6.15 6.15 5.93 +30 +0.49% 12,900 - 736,920 44.93 32.97 0 0
THG 36.6 36.95 36.6 36.95 36.55 +350 +0.96% 1,400 - 1,299,275 79.22 7.80 0 0
TIP 18.1 18.05 18.1 18.15 18.05 -50 -0.28% 2,700 - 1,173,392 71.55 5.43 0 0
TIX 38.4 0 0 0.00% - - 1,152,000 70.24 - 0 0
TLD 8.54 8.55 8.52 8.55 8.5 +10 +0.12% 187,100 - 664,689 40.53 10.04 2,500 0
TLG 48.6 48.45 48.1 48.85 48.1 -150 -0.31% 42,500 - 4,676,798 285.17 12.13 4,900 15,000
TLH 4.51 4.51 4.51 4.51 4.47 0 0.00% 118,000 - 506,563 30.89 100.22 0 0
TMP 48 48 48 48 48 0 0.00% 400 - 3,360,000 204.88 10.58 0 0
TMS 39.5 38.6 39 39 38.6 -900 -2.28% 400 - 6,667,091 406.53 18.61 0 0
TMT 11.8 11.85 11.8 11.85 11.8 +50 +0.42% 12,900 - 437,004 26.65 6.95 0 0
TN1 14.5 0 0 0.00% - - 871,384 53.13 - 0 0
TNC 28.5 30.45 30.45 30.45 30.45 +1,950 +6.84% 100 - 586,163 35.74 16.00 0 0
TNH 9.2 9.16 9.2 9.2 9.05 -40 -0.43% 76,100 - 1,518,059 92.56 - 6,400 5,970
TNI 4.77 4.75 4.8 4.8 4.63 -20 -0.42% 17,200 - 249,375 15.21 5.70 0 0
TNT 11.45 11.7 11.45 11.85 11.45 +250 +2.18% 8,500 - 596,700 36.38 43.66 0 0
TPB 16.45 16.45 16.45 16.6 16.3 0 0.00% 16,106,600 - 45,633,071 2,782.50 6.17 1,214,610 1,023,430
TPC 6.4 6.84 6.84 6.84 6.84 +440 +6.88% 400 - 115,028 7.01 19.60 0 0
TRA 78.6 77.8 79 79 77.8 -800 -1.02% 1,200 - 3,224,852 196.64 14.88 0 0
TRC 77 77.6 77 77.7 76.8 +600 +0.78% 9,300 - 2,328,000 141.95 9.11 300 1,200
TSA 15.2 15.2 15.15 15.25 15.05 0 0.00% 92,600 - 614,460 37.47 21.59 2,000 0
TSC 2.37 2.34 2.37 2.37 2.33 -30 -1.27% 115,200 - 460,650 28.09 - 0 0
TTA 10.4 10.6 10.3 10.6 10.3 +200 +1.92% 1,009,200 - 1,892,726 115.41 10.14 0 323,630
TTE 33.9 0 0 0.00% - - 965,825 58.89 - 0 0
TTF 2.23 2.25 2.25 2.25 2.23 +20 +0.90% 312,600 - 885,448 53.99 83.33 2,130 2,100
TV2 28.8 29.1 28.85 29.5 28.85 +300 +1.04% 94,500 - 1,965,011 119.82 20.77 20,000 2,500
TVB 7.58 7.54 7.6 7.69 7.4 -40 -0.53% 20,800 - 822,776 50.17 39.48 500 0
TVS 13.15 13.2 13.15 13.2 13.05 +50 +0.38% 44,600 - 2,962,607 180.65 8.80 0 0
TVT 15.6 15.7 15.45 15.8 15.45 +100 +0.64% 4,300 - 329,700 20.10 8.45 0 0
TYA 19.05 19 19.05 19.05 18.85 -50 -0.26% 18,200 - 116,383 7.10 5.07 4,000 650
UIC 66 0 0 0.00% - - 547,800 33.40 - 0 0
VAB 11 11.15 11 11.15 10.9 +150 +1.36% 801,600 - 9,102,421 555.03 5.29 111,300 5,800
VCA 6.2 0 0 0.00% - - 94,161 5.74 - 0 0
VCB 61.8 62.2 61.8 62.4 61.6 +400 +0.65% 6,825,500 - 519,722,991 31,690.43 16.14 204,750 3,094,140
VCF 298.5 298 298 298 298 -500 -0.17% 200 - 7,920,582 482.96 15.30 0 0
VCG 20.1 20.15 20.1 20.45 20.1 +50 +0.25% 2,477,900 - 13,026,337 794.29 3.55 68,300 188,000
VCI 24.85 24.65 24.95 25.1 24.65 -200 -0.80% 7,218,600 - 28,289,127 1,724.95 13.30 19,610 222,260
VCK 34.65 34.1 34.75 34.75 34.1 -550 -1.59% 3,454,200 - 51,894,256 3,164.28 12.44 72,300 452,060
VDP 53.7 53 53 53 53 -700 -1.30% 200 - 1,170,420 71.37 18.35 0 100
VDS 14.55 14.8 14.7 15 14.5 +250 +1.72% 2,206,300 - 4,025,600 245.46 14.04 112,900 83,300
VFG 46.4 46.5 46.5 46.7 46.4 +100 +0.22% 16,300 - 1,939,637 118.27 6.04 200 0
VGC 43.4 43.95 42.95 44.3 42.95 +550 +1.27% 825,100 - 19,704,983 1,201.52 14.04 228,400 6,200
VHC 58.5 58.5 58.8 58.8 58.2 0 0.00% 222,000 - 12,253,010 747.13 9.26 10,600 26,800
VHM 136.5 135 131.2 136.2 130.5 -1,500 -1.10% 7,336,800 - 554,500,621 33,811.01 13.24 790,170 2,564,750
VIB 16.2 16.4 16.2 16.55 16.2 +200 +1.23% 15,864,700 - 55,825,694 3,404.01 7.66 1,376,400 3,662,200
VIC 194 192 190 192.9 186.7 -2,000 -1.03% 3,936,100 - 1,484,830,444 90,538.44 134.08 226,860 11,774,910
VID 4.9 4.89 4.72 4.89 4.72 -10 -0.20% 16,200 - 199,688 12.18 444.55 0 0
VIP 11.6 11.6 11.65 11.7 11.55 0 0.00% 193,400 - 794,263 48.43 12.07 7,600 0
VIX 18 17.95 18.05 18.2 17.85 -50 -0.28% 30,885,200 - 3,380,710 206.14 5.08 431,510 635,640
VJC 138 143.9 136.8 144 136.3 +5,900 +4.28% 959,700 - 85,132,871 5,191.03 38.60 229,000 226,470
VMD 14.5 0 0 0.00% - - 223,884 13.65 - 0 0
VND 18.25 18.15 18.35 18.55 17.9 -100 -0.55% 17,582,100 - 27,629,743 1,684.74 13.67 348,190 551,350
VNE 2.91 2.94 2.91 2.97 2.91 +30 +1.03% 408,800 - 241,471 14.72 - 500 0
VNG 6.4 6.66 6.69 6.69 6.65 +260 +4.06% 7,600 - 647,862 39.50 99.40 0 0
VNL 18.65 18.5 18.65 18.65 18.2 -150 -0.80% 1,200 - 261,599 15.95 4.89 0 0
VNM 59.1 59 59.1 59.7 59 -100 -0.17% 2,838,900 - 123,307,371 7,518.74 14.65 1,243,650 1,481,920
VNS 8 7.97 7.97 7.97 7.97 -30 -0.38% 100 - 540,838 32.98 14.11 0 0
VOS 12.5 12.85 12.55 13.1 12.3 +350 +2.80% 1,136,500 - 1,799,000 109.70 5.90 124,700 200
VPB 26.35 26.5 26.35 26.8 26.25 +150 +0.57% 15,641,900 - 210,248,975 12,820.06 8.76 870,700 3,071,530
VPD 22.4 22.15 22.75 22.75 22.15 -250 -1.12% 4,900 - 2,360,960 143.96 9.00 0 0
VPG 2.92 2.93 2.92 2.94 2.92 +10 +0.34% 215,000 - 259,058 15.80 - 0 6,000
VPH 3.68 3.68 3.68 3.68 3.6 0 0.00% 14,600 - 350,917 21.40 - 0 0
VPI 62 60.5 62.2 62.5 60.4 -1,500 -2.42% 3,246,400 - 19,362,999 1,180.67 49.55 0 166,600
VPL 89.3 89.3 89.3 90 87.3 0 0.00% 422,700 - 160,141,724 9,764.74 144.50 454,500 410,930
VPS 8.67 8.64 8.65 8.65 8.64 -30 -0.35% 600 - 211,341 12.89 9.03 0 0
VPX 28.05 28 28 28.55 27.5 -50 -0.18% 1,392,100 - 52,500,000 3,201.22 12.16 261,800 19,600
VRC 12.8 12.9 12.4 13 12.4 +100 +0.78% 25,100 - 645,000 39.33 1,075.00 800 0
VRE 28.65 28.15 28.6 28.6 27.55 -500 -1.75% 9,495,300 - 63,965,763 3,900.35 9.92 1,519,300 2,607,280
VSC 18.95 20.25 19.1 20.25 19 +1,300 +6.86% 12,697,100 - 7,581,000 462.26 22.06 1,966,000 67,000
VSH 42.6 42.7 42.5 42.7 42.2 +100 +0.23% 9,100 - 10,087,501 615.09 11.70 0 4,110
VSI 22 21.95 21.95 21.95 21.95 -50 -0.23% 200 - 289,740 17.67 8.91 0 200
VTB 13.3 13.25 13.3 13.3 13.2 -50 -0.38% 1,300 - 143,160 8.73 9.18 0 0
VTO 10.75 10.7 10.7 10.75 10.6 -50 -0.47% 166,200 - 854,573 52.11 9.35 0 0
VTP 65.4 65.5 65.4 66.3 65.4 +100 +0.15% 266,300 - 11,267,958 687.07 22.89 3,200 1,000
VVS 115.1 116.8 115.3 118.2 113.7 +1,700 +1.48% 152,300 - 2,514,120 153.30 7.83 12,200 2,500
YBM 10 10 10 10 9.3 0 0.00% 1,100 - 321,745 19.62 6.25 0 0
YEG 8.78 8.88 8.77 8.88 8.74 +100 +1.14% 715,700 - 1,822,411 111.12 21.04 93,000 250
合計 8,335,201,565 508,244.00 46,726,570 75,610,500

※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