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

2025/10/17 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 1,731.19
-35.66/-2.02%
売買高（相対取引を含む） 1,272,671,767 株
（前日比 +7.72%）
値上がり銘柄数 102
値下がり銘柄数 246
変わらず銘柄数 67
総銘柄数 415
売買代金（相対取引を含む） 42,079,254 百万VND
（前日比 +4.36%）
VN30 1,977.14 -45.13 -2.23%
VNMID 2,532.93 -37.19 -1.45%
VNSML 1,560.04 -9.04 -0.58%
VN100 1,908.40 -41.63 -2.13%
VNALL 1,889.14 -39.87 -2.07%
VNX Allshare 2,994.00 -61.17 -2.0%
前日終値 1766.85 (10/16) 
始値 1773.17
高値  1773.17
安値 1725.10 
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) 87,411,140 146,301,420 -58,890,280
-0.46 -0.19 +0.13 -1.08 -0.20 -0.56
-0.54 -0.54 -0.63 -0.47 -0.21 - -
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（2025/10/17 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 7.98 7.94 8 8.04 7.94 -40 -0.50% 1,350,800 - 3,126,317 179.67 8.24 3,200 45,100
AAM 7.15 7.2 7.15 7.2 7.15 +50 +0.70% 11,500 - 75,249 4.32 - 0 0
AAT 3.7 3.66 3.69 3.7 3.66 -40 -1.08% 13,000 - 259,198 14.90 - 0 0
ABR 13.8 13.5 13.5 13.8 13.5 -300 -2.17% 800 - 270,000 15.52 13.68 0 200
ABS 2.95 3 2.99 3 2.95 +50 +1.69% 234,900 - 240,000 13.79 100.00 0 0
ABT 65 65 66.3 66.3 64.7 0 0.00% 17,900 - 765,522 44.00 8.53 0 500
ACB 26.3 25.75 26.3 26.4 25.75 -550 -2.09% 16,289,600 - 132,268,907 7,601.66 7.02 291,900 1,961,400
ACC 13.5 13.45 13.1 13.5 13.05 -50 -0.37% 10,000 - 1,412,250 81.16 27.01 0 0
ACG 35.5 35.45 35.6 35.6 35.45 -50 -0.14% 2,400 - 5,345,433 307.21 12.73 0 0
ACL 13.55 13.5 13.55 13.55 13 -50 -0.37% 9,800 - 677,147 38.92 62.79 0 100
ADG 9.15 9.37 9.17 9.38 8.9 +220 +2.40% 5,500 - 200,335 11.51 11.26 0 0
ADP 25.05 24.9 25.1 25.1 24.8 -150 -0.60% 4,400 - 573,692 32.97 6.72 0 0
ADS 8.54 8.5 8.55 8.6 8.44 -40 -0.47% 110,900 - 649,355 37.32 12.74 0 0
AGG 18 17.95 18.1 18.1 17.65 -50 -0.28% 425,400 - 2,917,379 167.67 9.81 25,200 35,900
AGR 17.35 17.2 17.35 17.65 17.2 -150 -0.86% 912,800 - 3,926,963 225.69 27.43 800 34,300
ANV 30.6 31.95 30.85 32.4 30.7 +1,350 +4.41% 3,409,200 - 8,506,871 488.90 178.49 295,100 688,300
APG 11.8 11.7 11.8 11.8 11.65 -100 -0.85% 477,100 - 2,616,377 150.37 - 16,200 17,600
APH 6.2 6.21 6.2 6.24 6.18 +10 +0.16% 261,700 - 1,514,521 87.04 12.73 100 900
ASG 15.6 16.3 16.2 16.5 15.7 +700 +4.49% 2,600 - 1,479,790 85.05 51.10 1,800 1,000
ASM 7.09 7.11 7.08 7.22 7.08 +20 +0.28% 662,000 - 2,631,967 151.26 13.75 17,300 98,500
ASP 4.51 4.49 4.5 4.5 4.47 -20 -0.44% 59,000 - 167,655 9.64 23.51 0 0
AST 75.8 75.4 75.9 75.9 71.1 -400 -0.53% 2,700 - 3,393,000 195.00 23.72 1,200 0
BAF 33.95 33.95 33.85 34.2 33.8 0 0.00% 1,657,200 - 10,321,535 593.19 21.82 22,300 143,700
BBC 90 0 0 0.00% - - 1,687,742 97.00 - 0 0
BCE 10.95 11 10.9 11 10.85 +50 +0.46% 49,800 - 385,000 22.13 5.16 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 127.98 - 0 0
BCM 65.5 65.9 65.6 65.9 64 +400 +0.61% 274,700 - 68,206,500 3,919.91 32.79 58,100 12,700
BFC 42 42.4 42.2 42.7 41.55 +400 +0.95% 152,000 - 2,423,923 139.31 7.54 14,300 10,000
BHN 31.7 31.5 31 31.7 31 -200 -0.63% 3,300 - 7,301,700 419.64 19.70 0 0
BIC 25.7 25.25 25.6 25.6 25.15 -450 -1.75% 51,900 - 2,961,242 170.19 5.94 2,600 3,660
BID 39.75 39.05 39.75 39.8 39.05 -700 -1.76% 4,176,200 - 274,184,183 15,757.71 12.19 6,500 1,160,450
BKG 2.97 2.95 3.03 3.03 2.87 -20 -0.67% 250,200 - 211,247 12.14 14.18 0 0
BMC 17.05 17.05 17.1 17.5 16.8 0 0.00% 71,800 - 211,294 12.14 9.19 200 0
BMI 19.45 19 19.45 19.45 19 -450 -2.31% 107,100 - 2,520,214 144.84 12.15 7,800 4,010
BMP 150.5 161 151 161 151 +10,500 +6.98% 645,300 - 13,179,611 757.45 13.30 190,900 209,710
BRC 12.7 12.75 12.6 12.75 12.45 +50 +0.39% 3,500 - 157,781 9.07 7.25 0 0
BSI 43.95 43.15 44 45 43.05 -800 -1.82% 1,084,200 - 10,587,540 608.48 23.30 68,400 309,500
BSR 28.05 27.7 28.1 28.7 27.7 -350 -1.25% 8,948,400 - 85,883,839 4,935.85 136.45 122,610 1,592,700
BTP 10.5 10.6 10.6 10.75 10.6 +100 +0.95% 2,800 - 641,147 36.85 14.97 0 0
BTT 37 0 0 0.00% - - 499,500 28.71 - 0 0
BVH 51.4 50.5 51.9 51.9 50.1 -900 -1.75% 314,400 - 37,487,300 2,154.44 17.76 1,800 58,100
BWE 48.2 48.15 48.05 49.2 48.05 -50 -0.10% 54,500 - 10,589,564 608.60 19.97 300 27,660
C32 19.7 19.65 19.7 19.7 19.1 -50 -0.25% 8,800 - 295,323 16.97 36.32 0 2,000
C47 10.85 10.5 10.7 10.85 10.4 -350 -3.23% 98,500 - 381,594 21.93 97.22 0 0
CCC 15.8 16.2 15.8 16.2 15.3 +400 +2.53% 3,200 - 652,050 37.47 15.43 0 0
CCI 25.75 26.9 25.75 26.9 25.75 +1,150 +4.47% 200 - 471,856 27.12 16.30 0 0
CCL 6.78 6.7 6.5 6.71 6.5 -80 -1.18% 122,800 - 399,196 22.94 10.47 0 18,300
CDC 26 26 25.5 26.3 25 0 0.00% 568,000 - 1,143,413 65.71 23.77 41,800 55,000
CHP 31.95 32 31.9 32 31.9 +50 +0.16% 38,000 - 4,701,205 270.18 14.98 0 0
CIG 9 8.9 9.2 9.2 8.9 -100 -1.11% 10,600 - 454,256 26.11 5.15 0 0
CII 30 30.35 30 31.35 29.75 +350 +1.17% 32,284,500 - 18,966,899 1,090.05 41.98 1,924,920 2,327,470
CKG 12.4 12.2 12.5 12.5 12.2 -200 -1.61% 114,300 - 1,394,594 80.15 9.46 0 0
CLC 51.8 0 0 0.00% - - 1,357,553 78.02 - 0 0
CLL 30.55 30.6 30.55 30.9 30.5 +50 +0.16% 13,900 - 1,040,400 59.79 11.24 0 0
CLW 45.2 45.5 45.2 45.5 45.2 +300 +0.66% 1,000 - 591,500 33.99 10.97 0 0
CMG 38 37.3 38 38.1 37.3 -700 -1.84% 822,000 - 7,898,092 453.91 26.12 17,600 44,700
CMV 8.2 0 0 0.00% - - 148,878 8.56 - 0 0
CMX 6.75 6.75 6.67 6.75 6.6 0 0.00% 60,600 - 687,818 39.53 12.30 30,000 400
CNG 26.3 26.3 26.3 26.65 26.05 0 0.00% 9,300 - 923,112 53.05 11.94 0 2,700
COM 31.95 29.85 29.85 29.85 29.85 -2,100 -6.57% 400 - 421,501 24.22 22.68 0 0
CRC 9.95 9.81 9.66 9.89 9.63 -140 -1.41% 326,900 - 671,003 38.56 7.71 0 0
CRE 10.25 10.25 10.1 10.3 10.1 0 0.00% 631,300 - 4,752,704 273.14 115.17 44,400 19,700
CRV 40.7 40.9 39 41 38.6 +200 +0.49% 73,400 - 27,501,841 1,580.57 59.53 0 2,000
CSM 14 14.2 13.9 14.5 13.9 +200 +1.43% 1,030,700 - 1,471,479 84.57 32.79 181,500 56,400
CSV 30.1 30.3 30.3 30.95 30.05 +200 +0.66% 439,200 - 3,348,147 192.42 15.38 44,300 2,700
CTD 85.1 83.5 85.9 85.9 83 -1,600 -1.88% 1,526,600 - 8,469,406 486.75 25.15 142,000 369,800
CTF 20.35 20.15 20.3 20.4 20 -200 -0.98% 284,500 - 1,927,425 110.77 38.82 1,500 17,600
CTG 53.8 52.2 53.7 54.2 52.2 -1,600 -2.97% 17,820,200 - 280,313,569 16,109.98 11.06 1,192,740 3,308,000
CTI 24.9 24.5 24.9 25.3 24.5 -400 -1.61% 1,045,100 - 1,543,500 88.71 13.55 6,200 74,000
CTR 81.4 80 81.4 81.4 79.6 -1,400 -1.72% 314,300 - 9,150,870 525.91 17.00 5,110 72,670
CTS 44.5 44.9 45.35 46.5 44.5 +400 +0.90% 3,805,100 - 9,549,935 548.85 28.89 411,800 739,250
CVT 28.45 28.3 28.3 28.3 28.3 -150 -0.53% 100 - 1,038,352 59.68 17.36 0 0
D2D 36.35 36.15 36.35 36.35 36.15 -200 -0.55% 56,500 - 1,093,890 62.87 14.90 4,900 4,500
DAH 3.91 3.9 3.91 3.91 3.87 -10 -0.26% 100,500 - 328,380 18.87 48.15 0 0
DAT 8.63 8.57 8.59 8.6 8.11 -60 -0.70% 7,200 - 593,287 34.10 9.54 0 0
DBC 27 26.9 27.1 27.35 26.9 -100 -0.37% 4,073,200 - 10,352,913 595.00 10.24 155,600 813,820
DBD 53.9 53.7 54.2 54.2 53.7 -200 -0.37% 47,800 - 5,074,073 291.61 21.23 0 900
DBT 11.7 11.7 11.7 11.7 11.7 0 0.00% 3,100 - 240,209 13.81 15.16 0 0
DC4 11.7 11.5 11.75 11.8 11.5 -200 -1.71% 235,400 - 996,175 57.25 5.50 5,800 18,300
DCL 29.6 29.5 29.9 30 29.2 -100 -0.34% 667,300 - 2,154,710 123.83 40.25 0 0
DCM 34.6 33.8 34.8 34.9 33.8 -800 -2.31% 3,321,100 - 17,893,720 1,028.37 14.12 142,800 658,500
DGC 95 93.2 95.5 95.5 93.2 -1,800 -1.89% 1,038,300 - 35,395,348 2,034.22 12.61 90,800 77,800
DGW 40.8 40.2 41.1 41.1 40.2 -600 -1.47% 1,324,700 - 8,890,982 510.98 20.07 305,200 32,100
DHA 50.2 50.2 50.9 51.2 50 0 0.00% 58,300 - 738,998 42.47 14.29 7,000 5,800
DHC 33.2 33.6 33.3 34.15 31.5 +400 +1.20% 280,500 - 2,704,566 155.43 11.40 71,500 43,900
DHG 101.5 101.4 102.7 102.7 101.4 -100 -0.10% 6,500 - 13,257,652 761.93 17.60 400 260
DHM 6.29 6.2 6.2 6.29 6.12 -90 -1.43% 7,900 - 214,121 12.31 70.45 0 4,600
DIG 24.6 24.6 24.6 25.1 24.25 0 0.00% 24,105,900 - 15,902,207 913.92 130.85 4,826,650 1,121,800
DLG 2.64 2.63 2.62 2.68 2.62 -10 -0.38% 1,521,500 - 787,185 45.24 3.78 99,300 328,700
DMC 61.7 60.1 61.6 61.6 60 -1,600 -2.59% 2,500 - 2,087,121 119.95 12.11 400 100
DPG 49.3 48 49.35 50.4 48 -1,300 -2.64% 2,581,700 - 4,838,354 278.07 13.51 234,200 384,800
DPM 23.85 23.15 23.9 23.95 23.15 -700 -2.94% 6,057,500 - 15,740,264 904.61 21.47 40,800 1,610,600
DPR 36.5 36.05 36.5 36.55 36.05 -450 -1.23% 290,400 - 3,132,238 180.01 12.02 4,200 72,700
DQC 11.25 11.15 11.25 11.25 11 -100 -0.89% 10,200 - 307,272 17.66 - 0 200
DRC 15.65 15.6 15.65 15.7 15.5 -50 -0.32% 237,100 - 2,409,097 138.45 8.00 0 100
DRH 2.2 2.22 2.2 2.28 2.18 +20 +0.91% 515,500 - 274,631 15.78 - 21,600 19,500
DRL 52.3 52.2 51 52.2 51 -100 -0.19% 3,300 - 495,900 28.50 11.90 0 1,900
DSC 17.5 16.9 17.5 17.5 16.35 -600 -3.43% 172,200 - 3,461,778 198.95 19.58 0 16,600
DSE 27.05 26 27 27.4 26 -1,050 -3.88% 1,313,700 - 8,907,600 511.93 46.76 133,800 83,600
DSN 44.7 44.65 44.9 44.9 44.55 -50 -0.11% 6,000 - 539,506 31.01 6.85 0 2,000
DTA 4.62 4.6 4.63 4.65 4.58 -20 -0.43% 9,600 - 83,075 4.77 55.42 0 0
DTL 13 13.05 13 13.25 13 +50 +0.38% 9,000 - 791,234 45.47 186.43 0 2,000
DTT 16 16.45 15 16.5 15 +450 +2.81% 900 - 134,097 7.71 11.74 0 0
DVP 70.5 70.5 71 71.1 70.5 0 0.00% 7,700 - 2,820,000 162.07 8.39 500 4,000
DXG 22.45 22.6 22.65 23.5 22.45 +150 +0.67% 53,757,300 - 23,026,783 1,323.38 64.20 11,536,710 6,439,440
DXS 12.3 12.3 12.55 12.75 12.3 0 0.00% 5,533,200 - 7,122,968 409.37 52.12 756,900 492,800
DXV 3.8 3.8 3.8 3.8 3.8 0 0.00% 35,900 - 37,620 2.16 - 0 0
EIB 26.6 25.8 26.7 26.75 25.8 -800 -3.01% 13,142,600 - 48,058,192 2,761.97 14.45 7,050 3,312,500
ELC 20.5 20.75 21 21 20.4 +250 +1.22% 350,800 - 2,073,909 119.19 18.04 3,900 80,480
EVE 10.65 10.8 10.65 10.8 10.65 +150 +1.41% 20,300 - 453,382 26.06 - 0 0
EVF 14.3 13.85 14.45 14.45 13.65 -450 -3.15% 11,311,500 - 10,533,836 605.39 19.67 175,000 1,043,100
EVG 9.88 9.65 9.88 9.88 9.65 -230 -2.33% 2,165,400 - 2,077,161 119.38 66.10 355,000 179,300
FCM 3.74 3.75 3.76 3.8 3.7 +10 +0.27% 32,000 - 173,350 9.96 120.97 0 4,000
FCN 17.4 17.45 17.55 17.95 17.4 +50 +0.29% 2,181,900 - 2,747,311 157.89 295.76 189,300 119,300
FDC 16.1 0 0 0.00% - - 621,943 35.74 - 0 0
FIR 7.9 8 8.38 8.38 7.88 +100 +1.27% 521,600 - 565,357 32.49 800.00 0 0
FIT 4.6 4.54 4.6 4.66 4.54 -60 -1.30% 529,600 - 1,543,296 88.70 12.93 0 0
FMC 35.05 35.25 35.05 35.4 35.05 +200 +0.57% 46,700 - 2,304,958 132.47 7.54 100 1,420
FPT 89.8 88.1 90.1 91.5 88.1 -1,700 -1.89% 8,374,400 - 150,078,977 8,625.23 17.82 571,450 1,375,260
FRT 139.5 138.9 139.4 140 136.5 -600 -0.43% 640,000 - 23,654,918 1,359.48 60.58 297,400 56,660
FTS 34.4 34.35 34.65 35.2 34.35 -50 -0.15% 2,036,000 - 11,559,105 664.32 18.38 118,600 193,600
FUCTVGF3 13.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.6 0 0 0.00% - - - - - 0 0
FUCVREIT 8.87 8.81 8.82 8.82 8.8 -60 -0.68% 700 - - - - 0 100
FUEABVND 12.09 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 15.89 15.9 16 16 15.9 +10 +0.06% 38,600 - - - - 0 200
FUEFCV50 15.65 16 16 16.1 16 +350 +2.24% 4,000 - - - - 0 0
FUEIP100 13.3 14.05 14.05 14.05 14.05 +750 +5.64% 300 - - - - 0 0
FUEKIV30 13.5 13.49 13.5 13.5 13.41 -10 -0.07% 20,100 - - - - 500 19,600
FUEKIVFS 19.72 19.38 19.6 19.6 19.38 -340 -1.72% 300 - - - - 100 0
FUEKIVND 14.92 14.8 15 15 14.8 -120 -0.80% 200 - - - - 0 200
FUEMAV30 24.45 24.19 24.43 24.52 22.74 -260 -1.06% 110,700 - - - - 89,300 108,300
FUEMAVND 16.64 16.73 16.71 16.77 16.54 +90 +0.54% 100,300 - - - - 95,800 100,000
FUESSV30 25.25 25.29 25.5 25.5 25 +40 +0.16% 15,100 - - - - 2,700 9,900
FUESSV50 30.2 29.49 31.48 31.48 29.49 -710 -2.35% 11,900 - - - - 100 0
FUESSVFL 34.6 33.71 34.6 34.62 33.71 -890 -2.57% 71,200 - - - - 15,200 0
FUETCC50 15 14.94 16 16 14.75 -60 -0.40% 31,100 - - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - - 0 0
FUEVFVND 39.9 39.51 39.9 40.29 39.51 -390 -0.98% 278,300 - - - - 1,000 202,800
FUEVN100 27.95 28.5 27.96 28.89 27.95 +550 +1.97% 52,900 - - - - 800 600
GAS 58.7 58.6 58.7 59.2 58.5 -100 -0.17% 320,000 - 137,280,633 7,889.69 13.46 15,520 9,600
GDT 20.85 20.5 20.45 20.75 20.4 -350 -1.68% 30,100 - 505,753 29.07 9.46 0 0
GEE 177.4 182 186 187.2 177.5 +4,600 +2.59% 750,900 - 66,611,992 3,828.28 1,045.98 42,900 10,200
GEG 15.7 15.7 15.7 15.85 15.7 0 0.00% 375,400 - 6,633,381 381.23 90.23 1,000 6,100
GEX 65.4 61.5 65.7 65.7 61.5 -3,900 -5.96% 26,960,500 - 52,854,932 3,037.64 32.20 2,191,870 1,377,070
GIL 15.75 15.2 15.6 15.7 15.2 -550 -3.49% 290,900 - 1,544,263 88.75 40.64 14,420 13,200
GMD 67.5 68 67.5 68.4 67 +500 +0.74% 2,521,700 - 29,001,667 1,666.76 15.90 1,359,400 585,200
GMH 8.6 8.65 8.55 8.65 8.5 +50 +0.58% 3,500 - 142,725 8.20 23.96 0 0
GSP 11.1 11.05 11.15 11.15 10.95 -50 -0.45% 12,700 - 678,241 38.98 7.33 0 0
GTA 10.2 9.8 9.8 9.8 9.8 -400 -3.92% 100 - 96,334 5.54 11.26 0 0
GVR 27.2 27.1 27.4 27.65 27.1 -100 -0.37% 2,038,900 - 108,400,000 6,229.89 31.84 149,000 39,800
HAG 16.3 16.2 16.4 16.55 16.2 -100 -0.61% 7,699,100 - 20,531,868 1,179.99 - 1,176,800 503,700
HAH 55.8 55.6 56 56.6 55.3 -200 -0.36% 1,408,700 - 9,388,683 539.58 11.00 43,840 112,300
HAP 6.26 6.26 6.3 6.3 6.25 0 0.00% 53,400 - 694,499 39.91 6.83 0 4,800
HAR 4.32 4.25 4.32 4.43 4.25 -70 -1.62% 438,600 - 406,657 23.37 41.26 600 300
HAS 8.15 0 0 0.00% - - 63,570 3.65 - 0 0
HAX 10.65 10.7 10.6 10.95 10.55 +50 +0.47% 1,206,600 - 1,149,605 66.07 9.20 54,000 356,210
HCD 8.19 8.15 8.13 8.16 8.1 -40 -0.49% 22,300 - 301,214 17.31 9.98 100 0
HCM 26.8 26.5 26.95 27.2 26.5 -300 -1.12% 10,389,500 - 28,618,852 1,644.76 16.19 220,200 406,610
HDB 33.4 32.5 33.55 33.55 32.5 -900 -2.69% 19,439,000 - 1,249,408,652 71,805.09 8.85 1,009,450 552,260
HDC 42 41 42 42.3 41 -1,000 -2.38% 5,709,500 - 7,312,554 420.26 94.47 693,800 815,500
HDG 35.7 34.55 36.1 36.2 34.55 -1,150 -3.22% 6,384,700 - 12,782,223 734.61 31.90 594,700 659,000
HHP 11.4 11.6 11.2 11.8 11.2 +200 +1.75% 337,400 - 1,004,030 57.70 58.88 0 0
HHS 18.45 18.1 18.45 18.6 18.1 -350 -1.90% 5,753,000 - 7,818,946 449.36 18.14 588,000 920,500
HHV 15.85 15.7 15.95 16.3 15.7 -150 -0.95% 14,598,000 - 7,809,698 448.83 15.32 1,144,300 171,400
HID 3.45 3.43 3.45 3.48 3.39 -20 -0.58% 81,400 - 263,274 15.13 48.31 0 1,200
HII 4.66 4.61 4.6 4.67 4.57 -50 -1.07% 49,600 - 339,587 19.52 109.76 0 0
HMC 11.95 11.95 11.95 11.95 11.95 0 0.00% 100 - 326,235 18.75 12.75 0 0
HNA 23.95 23.95 23.8 23.95 23.8 0 0.00% 1,400 - 5,633,811 323.78 20.88 0 0
HPG 28.25 28 28.3 28.65 28 -250 -0.88% 46,508,200 - 214,913,044 12,351.32 15.99 2,969,210 3,832,550
HPX 5.01 4.95 5.01 5.03 4.95 -60 -1.20% 1,127,800 - 1,505,634 86.53 26.61 208,500 41,800
HQC 3.48 3.43 3.49 3.5 3.41 -50 -1.44% 4,286,300 - 1,977,736 113.66 59.14 433,100 57,100
HRC 31.7 0 0 0.00% - - 957,550 55.03 - 0 0
HSG 18.5 18.25 18.55 18.8 18.2 -250 -1.35% 11,245,900 - 11,332,927 651.32 22.76 456,900 3,183,000
HSL 8.68 8.4 8.68 8.8 8.35 -280 -3.23% 572,200 - 323,966 18.62 48.00 52,900 47,700
HT1 17.75 17.65 17.9 17.9 17.6 -100 -0.56% 295,300 - 6,735,062 387.07 111.71 39,500 10,700
HTG 44.75 45.2 44.8 45.2 44.8 +450 +1.01% 2,700 - 1,627,322 93.52 6.81 0 0
HTI 23.65 23.8 23.9 23.95 23.35 +150 +0.63% 92,900 - 593,791 34.13 9.66 30,200 3,900
HTL 27 26.6 26.55 26.6 26.55 -400 -1.48% 800 - 319,200 18.34 13.79 0 200
HTN 10.1 10.2 10.15 10.4 10.1 +100 +0.99% 757,600 - 908,987 52.24 36.96 38,600 52,100
HTV 11.95 12.45 11.95 12.45 11.9 +500 +4.18% 5,500 - 163,145 9.38 17.79 0 0
HU1 7.21 7.71 7.21 7.71 7.21 +500 +6.93% 18,400 - 77,100 4.43 20.03 0 0
HUB 16.4 16.05 16.05 16.5 16.05 -350 -2.13% 15,700 - 485,398 27.90 6.76 0 0
HVH 13.25 13.15 13.25 13.3 13.15 -100 -0.75% 110,900 - 571,885 32.87 17.70 0 1,100
HVN 35.6 35 35.6 35.6 35 -600 -1.69% 588,100 - 77,503,796 4,454.24 - 11,600 30,500
HVX 2.62 2.57 2.62 2.62 2.55 -50 -1.91% 8,500 - 106,720 6.13 - 0 0
ICT 18.2 18.1 18.15 18.2 18 -100 -0.55% 79,300 - 582,549 33.48 18.74 0 0
IDI 7.64 7.59 7.75 7.78 7.59 -50 -0.65% 787,900 - 2,073,381 119.16 30.60 11,080 68,700
IJC 13.75 13.3 13.85 13.85 13.3 -450 -3.27% 6,138,700 - 5,024,054 288.74 14.29 243,200 323,100
ILB 26 26 26.45 26.45 26 0 0.00% 1,600 - 993,187 57.08 7.89 0 0
IMP 50.6 50.6 50.6 51.3 50.3 0 0.00% 28,700 - 7,792,853 447.87 26.19 400 1,700
ITC 13.95 14.3 14.05 14.35 14.05 +350 +2.51% 295,200 - 1,371,871 78.84 42.69 0 0
ITD 13.2 13.1 13.1 13.2 13 -100 -0.76% 32,100 - 342,864 19.70 7.12 0 0
JVC 8.35 8.22 8.35 8.35 8.13 -130 -1.56% 252,100 - 924,751 53.15 22.90 7,000 16,500
KBC 37 36 37.3 37.35 36 -1,000 -2.70% 10,936,600 - 33,903,171 1,948.46 72.29 644,900 3,175,300
KDC 52.1 52 52.1 52.2 51.5 -100 -0.19% 177,300 - 15,069,928 866.09 374.10 16,400 2,700
KDH 34.2 33.9 34.4 35.2 33.85 -300 -0.88% 12,420,700 - 38,043,085 2,186.38 42.38 1,223,500 1,211,390
KHG 7.05 7 7.03 7.05 6.9 -50 -0.71% 15,264,400 - 3,146,046 180.81 57.38 181,900 790,300
KHP 12.25 12.9 12.8 13.1 12.75 +650 +5.31% 394,500 - 778,860 44.76 13.48 0 0
KMR 3.05 3.05 3.05 3.05 3.03 0 0.00% 5,900 - 173,477 9.97 29.61 0 0
KOS 38.45 38.4 38.45 38.45 38.2 -50 -0.13% 368,800 - 8,312,883 477.75 387.88 0 36,000
KSB 19.6 19.4 19.6 19.9 19.4 -200 -1.02% 1,808,700 - 2,220,208 127.60 40.67 65,000 59,800
L10 23.8 22.3 22.3 22.3 22.3 -1,500 -6.30% 500 - 218,317 12.55 7.92 0 0
LAF 20.25 20.3 20.15 20.35 20.15 +50 +0.25% 21,600 - 309,129 17.77 7.94 0 0
LBM 38.15 38.4 38.15 38.4 37.05 +250 +0.66% 27,500 - 1,536,000 88.28 18.63 0 0
LCG 12.3 12.45 12.4 12.8 12.3 +150 +1.22% 8,161,800 - 2,403,981 138.16 20.65 874,400 128,400
LDG 4.81 4.68 4.82 4.82 4.67 -130 -2.70% 1,707,200 - 1,196,282 68.75 - 212,900 151,300
LGC 63 64 61 64 61 +1,000 +1.59% 1,100 - 12,342,705 709.35 23.55 0 1,000
LGL 4.84 4.8 4.9 4.9 4.71 -40 -0.83% 205,200 - 247,186 14.21 - 0 0
LHG 29.6 29.65 29.65 29.9 29.65 +50 +0.17% 55,300 - 1,482,856 85.22 9.25 4,000 7,100
LIX 34.9 34.05 34 34.1 34 -850 -2.44% 11,600 - 2,206,440 126.81 12.19 0 2,500
LM8 13.8 0 0 0.00% - - 129,564 7.45 - 0 0
LPB 51.3 49.5 51.5 51.7 49.5 -1,800 -3.51% 3,489,500 - 147,870,464 8,498.30 15.21 409,700 701,200
LSS 10 9.96 10 10.05 9.9 -40 -0.40% 454,200 - 853,987 49.08 25.09 0 0
MBB 27.2 27.1 27.25 27.8 27.1 -100 -0.37% 43,529,100 - 218,290,498 12,545.43 7.28 1,764,600 2,590,520
MCM 28.2 27.95 28.2 28.2 27.8 -250 -0.89% 38,500 - 3,074,500 176.70 15.54 0 0
MCP 27.8 27.85 27.8 27.95 27.2 +50 +0.18% 25,400 - 553,335 31.80 16.71 0 0
MDG 19 0 0 0.00% - - 196,171 11.27 - 0 0
MHC 14.4 14.05 14.3 14.5 13.9 -350 -2.43% 362,100 - 610,841 35.11 51.85 8,500 6,200
MIG 15.8 15.9 15.8 15.9 15.75 +100 +0.63% 228,200 - 3,202,791 184.07 12.28 51,700 9,500
MSB 13.25 13.05 13.25 13.25 13.05 -200 -1.51% 13,130,400 - 40,716,000 2,340.00 6.15 424,760 1,605,620
MSH 34.2 34.25 34.2 34.5 34.05 +50 +0.15% 109,500 - 3,853,845 221.49 6.23 7,300 0
MSN 88.2 88 91.4 94 88 -200 -0.23% 32,812,700 - 127,240,560 7,312.68 65.43 6,762,370 5,985,390
MWG 84.5 84.5 84.8 85.9 83.8 0 0.00% 9,880,500 - 124,929,596 7,179.86 33.19 2,594,120 1,769,000
NAB 14.8 14.8 14.8 14.9 14.75 0 0.00% 1,372,600 - 20,313,748 1,167.46 5.48 41,600 45,800
NAF 34 33.7 34.05 34.2 33.7 -300 -0.88% 757,200 - 2,290,900 131.66 16.13 0 157,800
NBB 21.2 21.25 21.45 21.45 21.1 +50 +0.24% 139,900 - 2,128,396 122.32 3,035.71 0 5,600
NCT 105.1 105.7 105.2 106 105.2 +600 +0.57% 12,700 - 2,765,718 158.95 11.52 400 4,200
NHA 22.6 23.25 23.25 23.5 23 +650 +2.88% 1,573,200 - 1,129,757 64.93 15.85 179,300 45,600
NHH 11.5 11.45 11.5 11.75 11.35 -50 -0.43% 133,000 - 1,293,438 74.34 9.70 0 1,200
NHT 10.65 0 0 0.00% - - 255,639 14.69 - 0 0
NKG 17.45 17.75 17.55 18.15 17.45 +300 +1.72% 22,547,000 - 7,944,383 456.57 12.38 1,012,610 463,900
NLG＊ 38.55 38.65 40.05 40.1 38.55 +100 +0.26% 4,819,800 - 14,883,160 855.35 30.08 728,900 1,117,500
NNC 52.8 52.7 53 53.5 51.5 -100 -0.19% 103,600 - 1,155,184 66.39 20.05 0 2,100
NO1 7.36 7.24 7.36 7.36 7.24 -120 -1.63% 74,300 - 173,760 9.99 9.64 0 0
NSC 80 83 80 83 80 +3,000 +3.75% 5,900 - 1,458,685 83.83 7.09 1,600 0
NT2 22.75 22.45 22.8 22.9 22.35 -300 -1.32% 1,523,000 - 6,462,817 371.43 81.34 108,300 75,200
NTL 19 20.3 19.2 20.3 18.95 +1,300 +6.84% 6,890,100 - 2,476,192 142.31 4.29 639,000 325,200
NVL 16.25 16.6 16.25 16.95 16.05 +350 +2.15% 32,460,400 - 33,990,322 1,953.47 - 2,223,070 2,923,600
NVT 7.51 7.48 7.51 7.51 7.48 -30 -0.40% 1,500 - 676,940 38.90 - 0 0
OCB 13 12.9 13 13.1 12.85 -100 -0.77% 3,086,500 - 31,808,680 1,828.09 10.10 169,700 177,010
OGC 3.94 3.89 3.95 3.96 3.85 -50 -1.27% 705,200 - 1,167,000 67.07 9.77 2,300 0
OPC 22.45 22.4 22.5 22.5 22.4 -50 -0.22% 2,400 - 1,434,740 82.46 15.76 0 0
ORS 16.05 15.5 16.2 16.2 15.4 -550 -3.43% 6,344,600 - 5,207,996 299.31 13.66 87,500 303,900
PAC 24.05 23 24.1 24.1 23 -1,050 -4.37% 334,300 - 1,603,269 92.14 9.38 12,000 38,000
PAN 31.35 31.85 31.4 32 31.4 +500 +1.59% 1,620,600 - 6,653,298 382.37 11.78 280,800 30,500
PC1 23.35 23.25 23.7 24.3 23.25 -100 -0.43% 2,721,300 - 8,315,179 477.88 19.75 625,500 247,900
PDN 95 94.7 91.3 94.7 91.1 -300 -0.32% 700 - 3,508,058 201.61 10.87 0 0
PDR 26.3 26 26.3 26.6 25.8 -300 -1.14% 27,361,500 - 25,475,044 1,464.08 141.30 2,812,670 1,416,160
PET 34.2 33 34.3 34.45 33 -1,200 -3.51% 2,140,100 - 3,521,830 202.40 24.83 0 0
PGC 13.7 13.7 13.7 13.75 13.45 0 0.00% 25,500 - 826,648 47.51 9.67 0 100
PGD 23.95 23.95 24 24 23.95 0 0.00% 300 - 2,370,986 136.26 10.13 150 0
PGI 20.2 0 0 0.00% - - 2,240,115 128.74 - 0 0
PGV 20.2 20.3 20.15 20.5 20 +100 +0.50% 4,900 - 22,806,401 1,310.71 - 0 0
PHC 5.2 5.17 5.21 5.33 5.17 -30 -0.58% 109,900 - 262,026 15.06 53.85 0 0
PHR 53.3 52.3 53.2 53.6 52.3 -1,000 -1.88% 162,900 - 7,086,608 407.28 16.79 2,200 57,500
PIT 6.3 6 6.3 6.3 6 -300 -4.76% 3,100 - 85,261 4.90 29.85 0 0
PJT 9.58 9 9 9 9 -580 -6.05% 300 - 223,945 12.87 8.58 0 0
PLP 5.91 5.85 5.91 5.91 5.7 -60 -1.02% 65,200 - 409,499 23.53 46.43 300 1,700
PLX 33.7 33.55 33.7 33.75 33.45 -150 -0.45% 1,940,900 - 42,628,369 2,449.91 18.99 127,800 790,700
PMG 8 7.97 8.19 8.19 7.97 -30 -0.38% 600 - 369,300 21.22 14.90 0 0
PNC 30.8 0 0 0.00% - - 332,620 19.12 - 0 0
PNJ 92.1 90.1 92 92.1 89.1 -2,000 -2.17% 1,440,500 - 30,737,535 1,766.52 15.77 407,000 14,300
POW 14.35 14.15 14.4 14.5 14.15 -200 -1.39% 7,242,900 - 33,137,483 1,904.45 29.79 318,100 897,100
PPC 10.45 10.25 10.35 10.4 10.25 -200 -1.91% 711,300 - 3,286,284 188.87 7.70 0 0
PTB 51.3 51 51.4 51.4 50.1 -300 -0.58% 127,100 - 3,413,859 196.20 9.26 37,500 8,700
PTC 8.19 8 8 8.19 8 -190 -2.32% 5,800 - 257,533 14.80 13.31 0 0
PTL 3.3 3.25 3.29 3.32 3.25 -50 -1.52% 26,800 - 325,000 18.68 - 0 0
PVD 20.5 20 20.4 20.65 20 -500 -2.44% 5,699,800 - 11,117,600 638.94 20.00 9,400 91,200
PVP 15.1 15 15.1 15.15 15 -100 -0.66% 61,100 - 1,555,537 89.40 7.99 0 0
PVT 17.5 17.35 17.5 17.6 17.35 -150 -0.86% 1,748,000 - 8,153,307 468.58 6.03 50,200 8,100
QCG 14.8 14.75 14.85 15.1 14.65 -50 -0.34% 1,374,500 - 4,058,155 233.23 48.84 245,900 105,300
QNP 30.5 30.65 30.1 30.65 30.05 +150 +0.49% 7,200 - 1,238,565 71.18 9.66 0 0
RAL 92.9 94.4 92.9 94.4 92 +1,500 +1.61% 11,300 - 2,222,876 127.75 3.75 0 400
REE 63.8 62.9 63.8 64.2 62.9 -900 -1.41% 707,000 - 34,070,297 1,958.06 14.85 0 0
RYG 10.9 10.9 10.5 11 10.5 0 0.00% 130,900 - 490,500 28.19 7.27 6,300 500
S4A 34.9 34.7 35 35 34.7 -200 -0.57% 14,400 - 1,464,340 84.16 16.62 0 0
SAB 45.2 45.25 45.2 45.5 44.9 +50 +0.11% 825,800 - 58,035,947 3,335.40 13.75 149,500 53,200
SAM 6.95 7.01 6.94 7.05 6.89 +60 +0.86% 718,200 - 2,663,526 153.08 31.86 60,000 43,600
SAV 15.35 15 15 15 15 -350 -2.28% 3,800 - 371,913 21.37 6.44 0 0
SBA 29 28.9 29 29 28.9 -100 -0.34% 13,000 - 1,748,111 100.47 15.40 0 0
SBG 12.25 12.25 12.1 12.4 12.1 0 0.00% 381,700 - 612,500 35.20 11.35 0 0
SBT 25.5 25.4 25.5 25.55 25.05 -100 -0.39% 1,293,600 - 21,238,372 1,220.60 30.53 29,200 119,600
SBV 8.3 8.25 8 8.25 8 -50 -0.60% 1,600 - 225,423 12.96 - 0 0
SC5 16.2 16.2 16.2 16.2 16.2 0 0.00% 500 - 242,733 13.95 6.55 0 0
SCR 9.85 9.85 9.94 10.1 9.69 0 0.00% 10,886,900 - 4,241,361 243.76 1,407.14 1,172,600 837,600
SCS 55.7 55.3 55.3 56 55.3 -400 -0.72% 220,400 - 5,644,857 324.42 8.45 17,700 13,100
SFC 18.55 18.8 18.6 18.8 18.6 +250 +1.35% 900 - 212,279 12.20 12.48 0 0
SFG 10.2 10.1 10.15 10.15 10.1 -100 -0.98% 1,100 - 483,763 27.80 18.84 0 0
SFI 25.7 25.6 25.7 25.7 25.6 -100 -0.39% 700 - 622,388 35.77 7.43 0 0
SGN 65.6 65.6 66 66 65.5 0 0.00% 8,100 - 2,197,508 126.29 9.02 0 400
SGR 22.3 21.75 22.3 22.35 21.75 -550 -2.47% 323,000 - 1,519,781 87.34 22.04 36,300 30,900
SGT 16.4 16.75 16.4 16.9 16.1 +350 +2.13% 9,600 - 2,479,054 142.47 19.06 0 0
SHA 4.16 4.18 4.24 4.24 4.12 +20 +0.48% 7,400 - 139,807 8.03 10.35 0 700
SHB 18.15 18.1 18.15 18.25 17.75 -50 -0.28% 115,962,400 - 83,146,039 4,778.51 7.85 2,569,870 5,583,090
SHI 14.25 14.15 14.2 14.25 14.15 -100 -0.70% 308,400 - 2,404,786 138.21 29.73 0 3,100
SHP 35.25 35.1 35 35.3 35 -150 -0.43% 2,500 - 3,552,343 204.16 12.43 0 0
SIP 54 53.6 54 54.5 53.5 -400 -0.74% 194,100 - 12,977,254 745.82 10.44 9,600 21,190
SJD 14.05 14 14 14.05 13.95 -50 -0.36% 120,500 - 965,981 55.52 6.78 5,100 0
SJS 70.8 69.4 71.3 71.3 68.3 -1,400 -1.98% 50,200 - 20,644,753 1,186.48 29.44 0 14,500
SKG 10.5 10.4 10.65 10.65 10.35 -100 -0.95% 71,000 - 691,576 39.75 20.35 0 4,200
SMA 9.95 9.53 9.3 9.53 9.26 -420 -4.22% 1,400 - 193,963 11.15 14.91 0 0
SMB 40 40.3 40.15 40.5 39.6 +300 +0.75% 5,300 - 1,202,820 69.13 7.79 400 0
SMC 11.9 11.75 11.9 11.9 11.7 -150 -1.26% 292,100 - 864,880 49.71 29.60 0 5,100
SPM 10.85 10.5 10.8 10.8 10.5 -350 -3.23% 3,100 - 144,585 8.31 31.34 0 0
SRC 49 49 48.6 49 46.3 0 0.00% 12,600 - 1,375,105 79.03 9.07 0 0
SRF 8.18 8.21 8.13 8.48 8.13 +30 +0.37% 2,300 - 277,389 15.94 157.88 0 300
SSB 19 18.45 18.95 18.95 18.45 -550 -2.89% 2,762,100 - 52,490,250 3,016.68 11.20 248,400 318,200
SSC 33 0 0 0.00% - - 437,969 25.17 - 0 0
SSI 41.35 40.8 41.5 41.95 40.7 -550 -1.33% 38,969,300 - 84,697,324 4,867.66 26.25 2,367,310 6,484,380
ST8 5.77 5.79 5.77 5.79 5.66 +20 +0.35% 238,100 - 148,924 8.56 6.72 0 0
STB 59.5 59 59 59.3 58.1 -500 -0.84% 6,674,400 - 111,227,727 6,392.40 11.03 244,100 162,600
STG 39.95 0 0 0.00% - - 3,925,222 225.59 - 0 0
STK 25.2 25.1 25.2 25.2 24.85 -100 -0.40% 9,700 - 2,425,587 139.40 193.08 100 0
SVC 21.4 22.85 22.85 22.85 22.85 +1,450 +6.78% 4,000 - 1,522,268 87.49 15.28 0 0
SVD 6.05 6.02 6.18 6.18 6 -30 -0.50% 2,800 - 166,188 9.55 12.24 0 0
SVI 50.4 0 0 0.00% - - 646,755 37.17 - 0 0
SVT 11.1 11.1 11.15 11.15 11.1 0 0.00% 6,000 - 192,152 11.04 6.97 0 0
SZC 32.5 32.5 32.4 33.15 32.4 0 0.00% 488,500 - 5,849,541 336.18 20.11 19,700 28,000
SZL 43.8 0 0 0.00% - - 1,197,691 68.83 - 0 0
TAL 50.3 50 50.3 50.6 49.85 -300 -0.60% 412,500 - 15,592,500 896.12 23.29 63,500 28,800
TBC 37.9 37.75 37.85 37.9 37.75 -150 -0.40% 2,600 - 2,397,125 137.77 13.46 0 800
TCB 41.25 40.65 41.65 41.65 40.45 -600 -1.45% 18,690,000 - 288,055,673 16,554.92 13.33 307,100 88,300
TCD 1.89 0 0 0.00% - - 634,701 36.48 - 0 0
TCH 25.5 24.5 25.6 25.8 24.5 -1,000 -3.92% 14,042,200 - 16,371,288 940.88 19.14 83,600 539,700
TCI 11.05 10.75 11.05 11.25 10.75 -300 -2.71% 618,400 - 1,242,925 71.43 21.89 9,600 18,500
TCL 34.45 34.5 34.65 34.65 34.25 +50 +0.15% 23,900 - 1,040,466 59.80 8.48 1,000 700
TCM 28.8 28.8 28.8 28.9 28.45 0 0.00% 1,532,900 - 3,226,716 185.44 11.30 16,800 75,300
TCO 10.9 10.8 10.75 10.8 10.4 -100 -0.92% 112,800 - 338,263 19.44 15.91 0 9,800
TCR 2.73 2.9 2.73 2.9 2.73 +170 +6.23% 5,200 - 30,060 1.73 - 0 200
TCT 20.6 20.3 20.6 20.6 19.3 -300 -1.46% 6,500 - 259,596 14.92 24.00 0 0
TDC 12.5 12.4 12.6 12.65 12.4 -100 -0.80% 496,000 - 1,240,000 71.26 2.99 65,300 13,700
TDG 3 2.98 3 3 2.98 -20 -0.67% 36,300 - 72,149 4.15 10.53 0 0
TDH 4.82 4.92 4.82 5.12 4.81 +100 +2.07% 528,700 - 554,252 31.85 - 27,200 2,000
TDM 58 58 56.5 58 56.5 0 0.00% 151,900 - 6,380,000 366.67 33.31 0 26,900
TDP 33.8 32.9 33.5 33.5 32.9 -900 -2.66% 104,500 - 2,902,512 166.81 30.27 0 800
TDW 49 49.9 50 50 49.9 +900 +1.84% 1,600 - 424,150 24.38 7.56 1,500 0
TEG 6.68 6.6 6.68 6.77 6.58 -80 -1.20% 27,700 - 797,323 45.82 157.14 0 800
THG 54.8 54.1 54.2 54.7 53.6 -700 -1.28% 67,300 - 1,684,128 96.79 10.53 50,000 2,000
TIP 19 18.8 18.9 19 18.8 -200 -1.05% 33,500 - 1,222,148 70.24 6.70 0 3,700
TIX 46 45 46 46 45 -1,000 -2.17% 3,900 - 1,350,000 77.59 14.96 0 0
TLD 8.12 8.12 8.12 8.13 8.04 0 0.00% 353,800 - 631,260 36.28 44.86 0 0
TLG 53 52.8 53 53.3 52.7 -200 -0.38% 68,900 - 4,633,389 266.29 10.99 4,000 6,100
TLH 5.49 5.48 5.5 5.55 5.45 -10 -0.18% 499,000 - 615,514 35.37 - 26,500 0
TMP 61.6 61.7 62 62 61.7 +100 +0.16% 400 - 4,319,000 248.22 12.33 0 300
TMS 41.8 41.7 40.7 41.75 40.7 -100 -0.24% 2,700 - 7,061,325 405.82 34.87 0 0
TMT 10 9.6 9.99 9.99 9.6 -400 -4.00% 7,700 - 354,029 20.35 - 0 0
TN1 15.1 15 15.3 15.7 15 -100 -0.66% 11,600 - 901,432 51.81 16.09 0 200
TNC 30.9 29.5 28.75 29.5 28.75 -1,400 -4.53% 1,400 - 567,875 32.64 19.09 0 0
TNH 12.65 12.5 12.65 12.65 12.5 -150 -1.19% 112,700 - 20,724,993 1,191.09 36.13 3,300 0
TNI 4.47 4.78 4.18 4.78 4.18 +310 +6.94% 459,400 - 250,950 14.42 - 16,000 500
TNT 8.31 8.35 8.3 8.35 8.27 +40 +0.48% 183,100 - 425,850 24.47 1,192.86 0 13,700
TPB 19.75 19.25 19.75 19.8 19.2 -500 -2.53% 18,700,200 - 50,857,657 2,922.85 8.38 1,149,670 2,481,700
TPC 12.8 11.95 12.3 12.3 11.95 -850 -6.64% 1,100 - 269,078 15.46 22.59 0 0
TRA 66.6 66.3 66.5 66.7 66.3 -300 -0.45% 1,200 - 2,748,171 157.94 13.29 0 0
TRC 69.6 69.5 69.3 69.5 69.1 -100 -0.14% 17,500 - 2,024,188 116.33 9.15 0 5,500
TSC 3.03 3 2.98 3.03 2.98 -30 -0.99% 434,100 - 590,577 33.94 600.00 0 0
TTA 12 11.7 12.05 12.05 11.7 -300 -2.50% 222,600 - 1,989,674 114.35 10.10 0 2,900
TTE 39.55 0 0 0.00% - - 1,126,795 64.76 - 0 0
TTF 2.89 2.86 2.85 2.91 2.83 -30 -1.04% 620,800 - 1,176,026 67.59 190.67 0 14,600
TV2 32.2 31.8 31.6 32.05 31.3 -400 -1.24% 245,500 - 2,147,332 123.41 33.19 52,100 1,800
TVB 9.42 9.5 9.42 9.57 9.3 +80 +0.85% 93,400 - 1,064,922 61.20 8.44 1,000 1,000
TVS 18 17.65 17.9 18 17.55 -350 -1.94% 198,400 - 2,947,467 169.39 10.49 14,200 13,200
TVT 16.5 16.55 16.25 17 16.25 +50 +0.30% 9,300 - 347,550 19.97 15.06 0 0
TYA 19.5 19.55 19.5 20 19.5 +50 +0.26% 23,400 - 119,752 6.88 7.97 0 4,900
UIC 48.6 48.6 48.6 48.6 48.6 0 0.00% 2,400 - 403,769 23.21 6.91 0 0
VAB 11.3 11.3 11.35 11.35 11.2 0 0.00% 1,312,000 - 9,224,876 530.17 7.04 123,800 15,600
VAF 18.8 18.1 18 18.7 18 -700 -3.72% 7,800 - 681,743 39.18 11.19 0 0
VCA 9.79 9.39 9.5 9.61 9.2 -400 -4.09% 22,000 - 142,609 8.20 138.09 0 0
VCB 62.9 61.9 62.9 62.9 61.8 -1,000 -1.59% 5,405,900 - 517,216,288 29,725.07 11.11 633,450 1,024,400
VCF 291 293 290 293 286 +2,000 +0.69% 1,500 - 7,787,687 447.57 17.44 100 0
VCG 27.7 27.65 27.75 28.3 27.5 -50 -0.18% 16,046,400 - 17,874,849 1,027.29 17.86 1,602,700 1,423,900
VCI 42.65 41.95 42.9 43.6 41.9 -700 -1.64% 12,190,700 - 30,313,070 1,742.13 27.24 289,900 4,188,100
VDP 51.9 53 53 53 53 +1,100 +2.12% 3,800 - 1,170,420 67.27 16.30 0 0
VDS 21.8 21.6 22.1 22.5 21.6 -200 -0.92% 2,637,800 - 5,875,200 337.66 17.76 320,500 287,700
VFG 56.8 57.1 58 58 55.8 +300 +0.53% 13,500 - 2,381,790 136.88 5.63 400 5,000
VGC 52.7 50 52.3 52.7 49.9 -2,700 -5.12% 3,050,900 - 22,417,500 1,288.36 20.29 205,400 1,036,800
VHC 54.3 54.4 54.3 55 54.2 +100 +0.18% 618,400 - 12,210,252 701.74 9.94 1,300 77,600
VHM 122 116 122 122 114.6 -6,000 -4.92% 12,213,500 - 476,459,792 27,382.75 15.79 2,299,110 606,700
VIB 20 19.7 20 20.15 19.7 -300 -1.50% 12,630,200 - 67,058,912 3,853.96 8.26 0 0
VIC 213.1 204 214.1 214.6 199.9 -9,100 -4.27% 5,615,100 - 786,015,164 45,173.29 67.00 750,740 771,120
VID 5.14 5.2 5.2 5.2 5.2 +60 +1.17% 300 - 212,348 12.20 30.59 0 0
VIP 13.15 13.15 13.05 13.15 13.05 0 0.00% 82,200 - 900,393 51.75 12.04 0 13,100
VIX 39.55 38.4 39.7 40.15 38.25 -1,150 -2.91% 42,432,700 - 58,806,907 3,379.71 56.72 1,512,700 3,106,250
VJC 173.5 175 173.6 179 169 +1,500 +0.86% 3,068,900 - 94,781,983 5,447.24 67.54 1,246,600 569,800
VMD 16.3 0 0 0.00% - - 251,676 14.46 - 0 0
VND 23.8 23.55 24.05 24.5 23.5 -250 -1.05% 39,797,600 - 35,850,163 2,060.35 20.86 1,353,900 6,815,300
VNE 7.47 7.47 7.47 7.49 7.22 0 0.00% 88,600 - 612,953 35.23 - 0 5,900
VNG 7.2 7.17 7.2 7.6 7.15 -30 -0.42% 1,600 - 697,473 40.08 286.80 0 0
VNL 22.8 22.7 22.8 22.8 22.7 -100 -0.44% 5,200 - 320,989 18.45 7.21 0 0
VNM 61.2 58.8 61 61.2 58.8 -2,400 -3.92% 6,041,500 - 122,889,380 7,062.61 14.62 555,410 2,027,270
VNS 9.58 9.55 9.55 9.56 9.5 -30 -0.31% 15,900 - 648,055 37.24 7.77 0 0
VOS 12.95 12.85 12.95 13.15 12.7 -100 -0.77% 933,600 - 1,799,000 103.39 5.37 68,400 25,800
VPB 33.2 31.95 33.2 33.35 31.9 -1,250 -3.77% 50,287,200 - 253,488,859 14,568.33 16.06 1,108,600 3,409,330
VPD 25.4 25.4 25.4 25.45 25.35 0 0.00% 6,600 - 2,707,377 155.60 12.76 0 600
VPG 6.8 7.27 6.91 7.27 6.85 +470 +6.91% 489,000 - 642,783 36.94 6.85 37,100 1,500
VPH 5.05 5 5.07 5.09 4.94 -50 -0.99% 182,300 - 476,789 27.40 3.68 100 1,000
VPI 61.4 59.5 61.8 61.9 59.4 -1,900 -3.09% 2,417,800 - 19,042,950 1,094.42 53.51 321,200 152,000
VPL 82.1 79 81 82 79 -3,100 -3.78% 588,000 - 141,670,730 8,142.00 52.25 3,700 25,500
VPS 12.35 13.2 13.2 13.2 13.1 +850 +6.88% 680,500 - 322,882 18.56 13.48 700 0
VRC 13 12.95 13 13 12.5 -50 -0.38% 12,000 - 647,500 37.21 647.50 0 0
VRE 43.4 41 43.5 43.55 40.8 -2,400 -5.53% 20,871,000 - 93,165,055 5,354.31 22.74 1,097,730 5,494,730
VSC 27.5 27 27.5 27.9 27 -500 -1.82% 10,235,600 - 10,108,000 580.92 19.38 296,000 573,800
VSH 42.6 45.55 43 45.55 43 +2,950 +6.92% 597,800 - 10,760,789 618.44 24.00 200 23,138,550
VSI 20.25 20 20 20 20 -250 -1.23% 300 - 264,000 15.17 11.54 0 0
VTB 10.1 10 9.8 10.05 9.8 -100 -0.99% 83,000 - 108,045 6.21 9.36 0 10,000
VTO 11.75 11.85 11.8 11.9 11.7 +100 +0.85% 229,800 - 946,420 54.39 10.53 0 0
VTP 99.8 100 100.8 100.8 97.8 +200 +0.20% 569,300 - 12,178,304 699.90 42.19 2,270 1,900
YBM 14.6 14.05 14.55 14.55 13.75 -550 -3.77% 10,700 - 200,913 11.55 15.08 0 0
YEG 13.3 13 13.3 13.3 12.9 -300 -2.26% 2,075,200 - 2,493,426 143.30 14.16 23,800 27,100
CAV - - - - - - - - - - - - - - - - -
合計 8,614,946,620 495,111.87 87,411,140 146,301,420

※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