会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/05/15 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 1,921.60
-3.86/-0.20%
売買高（相対取引を含む） 744,584,792 株
（前日比 +10.29%）
値上がり銘柄数 123
値下がり銘柄数 198
変わらず銘柄数 104
総銘柄数 425
売買代金（相対取引を含む） 23,053,150 百万VND
（前日比 +4.05%）
VN30 2,050.58 -18.04 -0.87%
VNMID 2,242.25 -9.05 -0.4%
VNSML 1,392.54 -2.50 -0.18%
VN100 1,982.89 -13.33 -0.67%
VNALL 1,957.13 -12.75 -0.65%
VNX Allshare 3,075.67 -20.11 -0.65%
前日終値 1925.46 (05/14) 
始値 1928.61
高値  1930.58
安値 1909.90 
年初来高値 1925.46 (05/14) 
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) 64,953,580 86,326,040 -21,372,460
-0.31 +0.05 +0.71 -0.50 +0.77 -0.42
-0.37 +0.03 -0.10 +0.44 +0.10 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/05/15 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 7.12 7.12 7.18 7.19 7.11 0 0.00% 734,300 - 2,803,448 168.88 7.37 6,800 11,800
AAM 7.09 7 6.8 7.18 6.8 -90 -1.27% 9,600 - 73,158 4.41 41.67 0 0
AAT 2.9 2.89 2.85 2.91 2.85 -10 -0.34% 3,400 - 204,667 12.33 8.63 0 0
ABR 13 0 0 0.00% - - 260,000 15.66 - 0 0
ABS 2.8 2.8 2.83 2.83 2.79 0 0.00% 198,500 - 224,000 13.49 - 0 0
ABT 55.8 55.7 56 56 55.7 -100 -0.18% 1,400 - 655,993 39.52 4.95 0 0
ACB 22.8 23.3 22.8 23.35 22.8 +500 +2.19% 21,591,900 - 119,684,099 7,209.89 7.71 6,063,700 6,394,550
ACC 13.15 12.85 13.15 13.15 12.4 -300 -2.28% 1,500 - 1,349,250 81.28 25.91 0 0
ACG 34.3 33.9 34.3 34.3 33.9 -400 -1.17% 11,200 - 5,111,711 307.93 10.14 0 0
ACL 13.2 13.5 12.9 13.5 12.9 +300 +2.27% 3,500 - 677,147 40.79 19.77 0 0
ADG 8.8 9.07 8.8 9.09 8.8 +270 +3.07% 1,400 - 193,921 11.68 10.32 0 0
ADP 22.8 22.7 23.7 23.7 22.7 -100 -0.44% 3,200 - 523,005 31.51 6.84 0 400
ADS 9.14 9.11 9.14 9.2 9.11 -30 -0.33% 151,000 - 695,956 41.93 7.20 0 0
AFX 10.25 10.35 10.4 10.4 9.54 +100 +0.98% 60,200 - 362,250 21.82 7.66 0 0
AGG 12.1 12.1 12.15 12.15 12 0 0.00% 164,400 - 1,966,590 118.47 5.19 0 25,900
AGR 14.55 14.6 14.7 14.7 14.55 +50 +0.34% 189,800 - 3,333,352 200.80 25.98 8,200 2,600
ANT 34 33.65 32.75 34.45 32.75 -350 -1.03% 8,100 - 807,725 48.66 5.73 0 0
ANV 22.9 22.8 23 23 22.75 -100 -0.44% 379,900 - 6,070,631 365.70 6.07 6,100 81,200
APG 4.84 4.81 4.84 4.86 4.79 -30 -0.62% 297,000 - 1,075,622 64.80 200.42 3,400 5,400
APH 5.7 5.71 5.71 5.72 5.68 +10 +0.18% 90,200 - 1,392,579 83.89 8.51 0 2,200
ASG 16.3 16.55 16 16.6 16 +250 +1.53% 800 - 1,502,486 90.51 18.87 0 0
ASM 6.09 6.01 6.11 6.11 6.01 -80 -1.31% 355,900 - 2,447,237 147.42 60.10 4,100 0
ASP 7.65 7.43 7.65 7.69 7.31 -220 -2.88% 124,400 - 277,433 16.71 19.87 500 5,200
AST 72.3 72 73 73 71 -300 -0.41% 11,500 - 3,240,000 195.18 13.44 4,200 0
BAF 35.6 35.3 35.5 35.6 34.95 -300 -0.84% 1,393,700 - 10,731,964 646.50 70.74 0 7,000
BCE 10.8 10.8 10.75 10.8 10.6 0 0.00% 22,700 - 378,000 22.77 4.22 500 0
BCG 2.53 0 0 0.00% - - 2,226,933 134.15 - 0 0
BCM 53.4 54 53.3 54.5 53.1 +600 +1.12% 257,100 - 55,890,000 3,366.87 16.62 15,100 50,400
BFC 62 62.7 62.2 62.9 61.8 +700 +1.13% 79,100 - 3,584,433 215.93 12.85 700 10,400
BHN 29.4 29 29.3 29.3 29 -400 -1.36% 2,200 - 6,722,200 404.95 14.38 0 500
BIC 23 23.15 23.2 23.4 23 +150 +0.65% 10,800 - 4,677,852 281.80 8.50 3,000 5,370
BID 43.55 42.95 44 44 42.85 -600 -1.38% 10,515,600 - 301,567,494 18,166.72 11.38 1,413,520 1,260,010
BKG 2.46 2.49 2.47 2.49 2.45 +30 +1.22% 20,900 - 178,306 10.74 17.66 100 0
BMC 12.95 12.9 13.05 13.4 12.85 -50 -0.39% 11,400 - 159,865 9.63 20.28 0 0
BMI 14.55 14.5 14.5 14.6 14.4 -50 -0.34% 85,600 - 2,182,941 131.50 9.87 580 27,800
BMP 157 157.2 157 158.5 156.4 +200 +0.13% 192,200 - 12,868,539 775.21 10.47 57,100 23,300
BRC 12.35 12.3 12.1 12.3 12 -50 -0.40% 9,000 - 152,212 9.17 7.32 0 0
BSI 35.1 35 35.45 35.45 35 -100 -0.28% 157,700 - 8,587,808 517.34 17.40 3,400 15,110
BSR 30.25 31.75 29.9 31.9 29.9 +1,500 +4.96% 19,692,700 - 158,981,765 9,577.21 30.53 5,312,100 2,473,430
BTP 8.41 8.42 8.41 8.49 8.38 +10 +0.12% 32,800 - 509,289 30.68 11.96 0 0
BTT 40.8 0 0 0.00% - - 550,800 33.18 - 0 0
BVH 67.9 67.1 68 68 66.4 -800 -1.18% 488,900 - 49,809,857 3,000.59 17.56 33,800 48,000
BWE 43.8 43.8 43.9 43.95 43.5 0 0.00% 57,400 - 9,632,875 580.29 11.71 13,620 910
C32 12.95 12.95 12.95 13.6 12.95 0 0.00% 17,700 - 389,255 23.45 7.42 600 1,900
C47 9.65 9.65 9.65 9.98 9.6 0 0.00% 93,200 - 350,703 21.13 6.71 400 0
CCC 7.9 7.9 8 8 7.9 0 0.00% 1,300 - 324,334 19.54 7.52 0 0
CCI 18.55 19.8 19.8 19.8 19.8 +1,250 +6.74% 500 - 347,314 20.92 8.18 0 0
CCL 4.89 4.85 4.87 4.87 4.81 -40 -0.82% 41,200 - 288,970 17.41 11.31 2,900 0
CDC 21.1 21 20.9 21 20.4 -100 -0.47% 290,300 - 1,108,226 66.76 59.32 30,200 4,400
CHP 27.9 27.95 28.2 28.2 27.95 +50 +0.18% 1,800 - 4,406,543 265.45 10.05 0 0
CIG 6.23 6.38 6.1 6.38 6.01 +150 +2.41% 9,900 - 325,635 19.62 2.87 0 0
CII 19.15 19.1 19.2 19.4 18.9 -50 -0.26% 19,686,300 - 12,834,919 773.19 97.45 209,300 1,920,780
CKG 7.76 7.6 7.76 7.78 7.5 -160 -2.06% 79,700 - 1,229,737 74.08 11.05 2,700 700
CLC 54.7 0 0 0.00% - - 1,433,555 86.36 - 0 0
CLL 30 30 30 30.1 29.9 0 0.00% 8,000 - 1,020,000 61.45 10.86 0 0
CLW 44.55 0 0 0.00% - - 579,150 34.89 - 0 0
CMG 27.9 27.7 28 28.1 27.45 -200 -0.72% 187,300 - 6,451,355 388.64 19.40 600 49,990
CMV 7.78 0 0 0.00% - - 141,253 8.51 - 0 0
CMX 5.86 5.85 5.82 5.86 5.8 -10 -0.17% 25,400 - 596,109 35.91 8.86 0 1,800
CNG 22.75 22.95 23 23 22.5 +200 +0.88% 2,500 - 805,529 48.53 14.86 100 0
COM 33 0 0 0.00% - - 465,981 28.07 - 0 0
CRC 8.21 8.21 8.21 8.21 8.13 0 0.00% 869,600 - 876,006 52.77 9.22 0 25,900
CRE 7.75 7.5 7.5 7.8 7.5 -250 -3.23% 71,900 - 3,477,588 209.49 47.47 3,500 4,400
CRV 27 26.95 26 26.95 26 -50 -0.19% 300 - 18,525,427 1,115.99 39.23 0 0
CSM 11.6 11.9 11.8 11.95 11.65 +300 +2.59% 390,000 - 1,233,141 74.29 28.95 4,800 600
CSV 26.15 26.1 26.25 26.25 26 -50 -0.19% 158,900 - 2,884,048 173.74 15.33 50 300
CTD 77.7 76.6 77.8 77.9 74.7 -1,100 -1.42% 1,334,100 - 8,565,659 516.00 16.80 186,800 368,650
CTF 18.05 17.9 18.05 18.05 17.75 -150 -0.83% 282,300 - 1,712,204 103.14 188.42 16,000 1,300
CTG 35.95 35.8 36.25 36.3 35.4 -150 -0.42% 10,368,400 - 278,056,618 16,750.40 8.04 688,300 1,087,560
CTI 21.6 21.45 21.7 21.7 21.35 -150 -0.69% 136,100 - 1,351,350 81.41 9.51 0 1,100
CTR 85.6 84.9 85.6 85.6 83.8 -700 -0.82% 175,800 - 9,711,361 585.02 16.19 2,400 26,120
CTS 28.1 28.05 28.25 28.45 27.8 -50 -0.18% 930,600 - 5,966,051 359.40 10.33 144,100 52,000
CVT 26.85 0 0 0.00% - - 985,150 59.35 - 0 0
D2D 33.95 33.95 34 34 33.9 0 0.00% 9,200 - 1,027,318 61.89 4.51 0 1,000
DAH 2.62 2.63 2.62 2.7 2.59 +10 +0.38% 233,500 - 221,446 13.34 32.47 0 0
DAT 8.36 8.38 8.38 8.38 8.38 +20 +0.24% 100 - 580,133 34.95 8.07 0 0
DBC 22.6 22.55 22.65 22.65 22.45 -50 -0.22% 1,222,100 - 8,678,743 522.82 5.76 3,400 800
DBD 50.2 50.1 50 50.5 50 -100 -0.20% 159,000 - 4,733,912 285.18 18.74 2,000 100
DBT 11.8 12.6 11.8 12.6 11.8 +800 +6.78% 230,000 - 276,788 16.67 20.52 0 0
DC4 8.58 8.66 8.58 8.68 8.58 +80 +0.93% 275,300 - 850,721 51.25 4.26 0 6,100
DCL 38.5 38.4 38.5 38.5 38.1 -100 -0.26% 702,400 - 2,804,776 168.96 143.82 0 0
DCM 43.05 43.75 42.95 43.9 42.55 +700 +1.63% 2,916,200 - 23,161,250 1,395.26 13.66 211,200 441,100
DGC 50.8 51.5 51.1 51.5 50 +700 +1.38% 1,516,300 - 19,558,588 1,178.23 6.97 62,590 177,900
DGW 42.4 42.4 42.5 42.5 41.75 0 0.00% 935,100 - 9,377,553 564.91 17.01 380,700 79,300
DHA 47.35 47.4 47.35 47.8 47.1 +50 +0.11% 39,100 - 697,779 42.03 6.36 0 3,300
DHC 36.4 36.2 36.4 36.7 36.15 -200 -0.55% 163,900 - 3,496,602 210.64 9.08 11,400 6,300
DHG 96.8 96.6 96.6 96.8 96.6 -200 -0.21% 2,000 - 12,630,070 760.85 15.31 0 0
DHM 6.69 6.5 6.69 6.69 6.5 -190 -2.84% 1,600 - 224,482 13.52 38.92 0 0
DIG 14.85 14.95 14.9 15.05 14.75 +100 +0.67% 8,152,500 - 11,906,646 717.27 15.13 600 1,056,500
DLG 2.66 2.67 2.68 2.7 2.64 +10 +0.38% 1,160,700 - 799,157 48.14 2.19 2,400 45,700
DMC 57.7 57 57.6 57.6 55.2 -700 -1.21% 700 - 1,979,466 119.24 11.74 0 0
DPG 40.65 40.1 40.8 41.4 40 -550 -1.35% 667,800 - 4,755,343 286.47 12.50 0 19,500
DPM 26.9 27 26.95 27.2 26.55 +100 +0.37% 3,328,400 - 18,357,976 1,105.90 18.92 110,500 575,170
DPR 42.85 44.2 43.4 44.9 43.05 +1,350 +3.15% 1,437,500 - 3,840,358 231.35 13.29 50,800 70,000
DQC 11.3 11.35 11.7 11.7 11.25 +50 +0.44% 12,700 - 312,784 18.84 92.28 0 700
DRC 12.6 12.7 12.6 12.75 12.55 +100 +0.79% 523,400 - 1,961,252 118.15 16.56 0 250,000
DRH 2.2 2.19 2.2 2.23 2.18 -10 -0.45% 373,700 - 270,920 16.32 - 6,900 22,100
DRL 45.1 45.4 45.4 45.4 45.1 +300 +0.67% 2,600 - 431,300 25.98 9.64 0 0
DSC 13 13.05 13 13.1 12.95 +50 +0.38% 12,400 - 3,634,056 218.92 10.29 0 0
DSE 22.45 22.45 22.45 22.6 22.35 0 0.00% 205,500 - 7,691,370 463.34 30.01 1,300 2,400
DSN 38.65 38.45 38.4 38.5 38.4 -200 -0.52% 4,900 - 464,592 27.99 6.75 0 0
DTA 3.52 3.54 3.59 3.59 3.44 +20 +0.57% 2,900 - 63,932 3.85 321.82 0 0
DTL 11.5 11.7 11.9 11.9 11.7 +200 +1.74% 1,200 - 709,383 42.73 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.67 - 0 0
DVP 75.7 76 76 76.1 75.9 +300 +0.40% 17,600 - 3,040,000 183.13 8.99 0 0
DXG 16 16.05 16.1 16.2 15.85 +50 +0.31% 15,784,500 - 17,853,766 1,075.53 75.00 427,600 909,010
DXS 8.08 8.5 8.11 8.64 8.06 +420 +5.20% 7,491,600 - 4,922,377 296.53 14.43 175,700 150,500
DXV 3.85 3.85 3.82 3.85 3.73 0 0.00% 700 - 38,115 2.30 46.95 400 0
EIB 22.1 21.85 22.1 22.3 21.8 -250 -1.13% 10,697,300 - 40,700,445 2,451.83 35.82 156,800 1,828,500
ELC 16.6 16.6 16.5 16.6 16.25 0 0.00% 157,000 - 1,827,124 110.07 12.81 200 9,800
EVE 10 10.1 10.05 10.1 10.05 +100 +1.00% 3,400 - 423,996 25.54 10.81 0 200
EVF 13.75 13.65 13.75 13.8 13.55 -100 -0.73% 4,845,400 - 10,381,723 625.41 12.15 382,800 27,100
EVG 6.32 6.25 6.3 6.36 6.23 -70 -1.11% 519,600 - 1,345,311 81.04 17.08 1,500 19,100
FCM 3.17 3.17 3.17 3.18 3.15 0 0.00% 3,700 - 146,538 8.83 8.68 0 0
FCN 12.9 13 12.95 13.05 12.8 +100 +0.78% 426,500 - 2,046,707 123.30 64.68 1,500 33,400
FDC 20.5 21.9 20.6 21.9 20.6 +1,400 +6.83% 30,400 - 845,997 50.96 3.95 0 0
FIR 5.57 5.4 5.57 5.58 5.36 -170 -3.05% 977,000 - 381,616 22.99 192.86 11,600 15,800
FIT 4.18 4.1 4.21 4.21 4.1 -80 -1.91% 676,500 - 1,393,725 83.96 34.75 0 0
FMC 36.15 35.3 36.1 36.1 35.3 -850 -2.35% 19,400 - 2,308,228 139.05 6.62 200 1,500
FPT 73.9 72.9 74.2 74.2 72.7 -1,000 -1.35% 6,386,100 - 124,185,669 7,481.06 13.98 361,800 1,360,940
FRT 136 134 136.1 138.1 134 -2,000 -1.47% 368,200 - 22,820,439 1,374.73 28.80 101,000 86,430
FTS 26.75 26.65 26.95 26.95 26.6 -100 -0.37% 446,400 - 9,234,172 556.28 22.95 15,500 27,000
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.55 0 0 0.00% - - - - - 0 0
FUCVREIT 7.58 7.06 7.06 7.06 7.06 -520 -6.86% 100 - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 13.8 13.75 13.8 13.87 13.75 -50 -0.36% 8,400 - - - - 4,600 5,400
FUEFCV50 14.98 14.7 14.95 14.95 14.69 -280 -1.87% 1,300 - - - - 0 0
FUEIP100 12.8 12.02 13.19 13.69 12.02 -780 -6.09% 3,600 - - - - 0 0
FUEKIV30 13.98 13.99 14 14 13.86 +10 +0.07% 5,700 - - - - 200 5,300
FUEKIVFS 17.86 0 0 0.00% - - - - - 0 0
FUEKIVND 13.59 0 0 0.00% - - - - - 0 0
FUEMAV30 25.24 25 25.23 25.23 24.84 -240 -0.95% 24,900 - - - - 18,600 11,800
FUEMAVND 15.75 15.64 15.6 15.64 15.47 -110 -0.70% 2,800 - - - - 2,300 2,800
FUESSV30 25.7 25.63 25.98 25.98 25.5 -70 -0.27% 13,300 - - - - 5,500 8,000
FUESSV50 30.12 30.9 30.12 30.9 30.09 +780 +2.59% 3,300 - - - - 1,400 0
FUESSVFL 30.01 30.21 30.5 30.5 30.02 +200 +0.67% 12,300 - - - - 5,500 1,700
FUETCC50 15.42 15.41 15.42 15.45 15.38 -10 -0.06% 4,400 - - - - 0 0
FUETPVND 10.98 0 0 0.00% - - - - - 0 0
FUEVFVND 36.82 36.65 37 37.21 36.65 -170 -0.46% 541,700 - - - - 317,620 509,600
FUEVN100 27.05 26.44 27.05 27.19 26.44 -610 -2.26% 82,800 - - - - 40,000 9,350
GAS 83.6 89.4 82.8 89.4 82.6 +5,800 +6.94% 4,986,200 - 215,717,708 12,995.04 19.24 632,100 275,030
GDT 18.15 17.95 18.05 18.05 17.95 -200 -1.10% 21,200 - 442,471 26.65 6.13 0 600
GEE 124 121 124.6 127.1 120.5 -3,000 -2.42% 1,420,100 - 77,500,405 4,668.70 13.56 28,400 29,600
GEG 14.25 14.15 14.25 14.25 14.1 -100 -0.70% 270,600 - 5,869,482 353.58 8.14 0 1,300
GEL 33.55 33 33.8 34.05 32.5 -550 -1.64% 4,687,000 - 29,370,000 1,769.28 54.28 53,000 568,360
GEX 35.15 34.9 35.3 36.1 34.5 -250 -0.71% 15,880,900 - 45,665,650 2,750.94 21.31 1,457,210 1,312,500
GHC 27.05 27.05 27.05 27.05 27 0 0.00% 3,400 - 1,289,271 77.67 8.03 0 0
GIL 12.95 12.85 13.2 13.2 12.8 -100 -0.77% 94,000 - 1,305,511 78.65 40.41 0 400
GMD 81.3 79.9 81.5 81.5 79.5 -1,400 -1.72% 1,161,500 - 34,076,959 2,052.83 20.81 253,230 624,200
GMH 7.54 7.53 7.53 7.53 7.53 -10 -0.13% 100 - 124,245 7.48 6.97 0 0
GSP 11.35 11.4 11.35 11.4 11.2 +50 +0.44% 62,200 - 769,694 46.37 8.76 0 0
GTA 8 8.3 8.3 8.3 8.3 +300 +3.75% 300 - 81,589 4.92 13.70 0 0
GVR 36.2 37.75 36.8 37.85 36.5 +1,550 +4.28% 6,754,600 - 151,000,000 9,096.39 30.20 400,960 361,740
HAG 16.2 16.1 16.25 16.3 16.05 -100 -0.62% 3,646,800 - 20,405,128 1,229.22 - 5,600 45,800
HAH 57.3 57.5 57.5 58 56.9 +200 +0.35% 502,800 - 10,829,573 652.38 8.42 13,600 53,940
HAP 7 7.14 7 7.14 7 +140 +2.00% 6,100 - 792,128 47.72 - 0 2,300
HAR 3.65 3.65 3.59 3.68 3.56 0 0.00% 112,600 - 349,247 21.04 20.39 0 2,300
HAS 7.9 0 0 0.00% - - 61,620 3.71 - 0 0
HAX 10.15 10.1 10.15 10.15 10.05 -50 -0.49% 122,200 - 1,085,141 65.37 348.28 0 7,700
HCD 7.9 7.9 7.8 7.9 7.75 0 0.00% 34,100 - 291,975 17.59 14.58 0 0
HCM 28.25 28.75 28.4 28.9 28.15 +500 +1.77% 9,187,900 - 31,048,754 1,870.41 19.58 276,300 623,200
HDB 27.8 27.55 27.85 28.1 27.5 -250 -0.90% 13,065,500 - 137,895,363 8,306.95 7.69 1,047,000 1,454,900
HDC 18.85 18.9 19 19.15 18.8 +50 +0.27% 1,980,400 - 3,775,361 227.43 5.31 375,500 52,900
HDG 24.75 24.75 24.75 24.95 24.75 0 0.00% 968,400 - 9,156,585 551.60 11.89 17,400 38,490
HHP 14.45 14.45 14.3 14.5 14.25 0 0.00% 1,027,600 - 1,250,710 75.34 28.96 17,400 50,500
HHS 12.7 13 12.8 13.3 12.65 +300 +2.36% 4,179,400 - 5,615,818 338.30 1.48 226,300 102,800
HHV 12.2 12.05 12.2 12.25 12.05 -150 -1.23% 4,366,100 - 6,593,354 397.19 9.70 1,600 79,800
HID 4.35 4.65 4.36 4.65 4.36 +300 +6.90% 297,200 - 356,917 21.50 65.49 5,900 1,500
HII 6.64 6.55 6.65 6.7 6.53 -90 -1.36% 155,000 - 482,493 29.07 9.51 4,200 3,500
HMC 11.6 11.3 11.3 11.35 11.3 -300 -2.59% 4,400 - 308,490 18.58 9.88 0 0
HNA 21.7 22.95 22.95 22.95 22.95 +1,250 +5.76% 100 - 5,398,579 325.22 11.34 0 0
HPA 38.4 38.45 38.35 38.65 38.3 +50 +0.13% 103,000 - 10,958,250 660.14 6.57 8,000 27,100
HPG 27.05 26.55 27.05 27.1 26.45 -500 -1.85% 75,838,200 - 203,783,618 12,276.12 13.46 8,757,650 17,541,770
HPX 4.52 4.51 4.52 4.55 4.48 -10 -0.22% 443,100 - 1,371,800 82.64 11.62 12,100 0
HQC 2.51 2.5 2.53 2.53 2.5 -10 -0.40% 1,622,900 - 1,441,498 86.84 20.49 0 196,600
HRC 51.5 55.1 55.1 55.1 55.1 +3,600 +6.99% 14,400 - 1,664,385 100.26 47.38 0 0
HSG 12.2 12.1 12.2 12.2 12.05 -100 -0.82% 2,019,400 - 9,767,879 588.43 10.64 600 190,300
HSL 4.99 4.97 5 5 4.9 -20 -0.40% 188,800 - 191,680 11.55 - 600 1,000
HT1 14.2 13.8 14.25 14.25 13.8 -400 -2.82% 545,300 - 5,265,941 317.23 19.25 5,500 116,200
HTG 41.1 41 41 41.35 41 -100 -0.24% 4,500 - 1,476,111 88.92 5.48 0 0
HTI 24.1 24 24.15 24.2 23.85 -100 -0.41% 23,900 - 598,781 36.07 3.60 1,200 0
HTL 22 22.1 22.1 22.1 22.1 +100 +0.45% 100 - 265,200 15.98 10.67 0 0
HTN 8.01 8.2 8.1 8.22 8 +190 +2.37% 155,800 - 730,755 44.02 41.21 5,000 5,800
HTV 14 14 14 14 14 0 0.00% 200 - 183,456 11.05 11.56 0 0
HU1 6.8 0 0 0.00% - - 68,000 4.10 - 0 0
HUB 13.15 13.05 13.15 13.15 13 -100 -0.76% 18,300 - 394,670 23.78 5.96 0 0
HVH 11.5 11.5 11.5 11.5 11.25 0 0.00% 136,300 - 730,127 43.98 11.94 1,700 0
HVN 21.25 21.35 21.4 21.5 21.25 +100 +0.47% 563,100 - 66,430,487 4,001.84 7.24 400 15,200
ICT 18 18 18 18 18 0 0.00% 8,100 - 579,330 34.90 18.22 0 0
IDI 6.09 5.91 6.1 6.12 5.91 -180 -2.96% 540,900 - 1,614,450 97.26 12.60 2,000 0
IJC 9.99 9.99 9.99 10.05 9.99 0 0.00% 1,291,700 - 6,289,511 378.89 7.58 2,800 108,750
ILB 21.6 21.9 21.9 22 21.65 +300 +1.39% 9,500 - 836,569 50.40 8.30 0 0
IMP 47.75 47.05 47.75 47.75 47 -700 -1.47% 13,100 - 7,246,122 436.51 23.81 100 1,300
ITC 12.2 12.15 12.1 12.3 12.1 -50 -0.41% 128,200 - 1,165,611 70.22 23.78 0 0
ITD 16 16 16 16 15.7 0 0.00% 4,700 - 418,765 25.23 8.69 0 0
JVC 3.9 3.9 3.99 4 3.86 0 0.00% 203,300 - 438,751 26.43 8.78 1,500 0
KBC 32.6 32.05 32.45 32.8 32 -550 -1.69% 2,924,600 - 30,183,240 1,818.27 13.08 80,200 843,800
KDC 48.5 48.6 48.7 49 48.05 +100 +0.21% 1,313,400 - 14,084,587 848.47 26.96 41,300 1,038,500
KDH 23.75 23.4 23.8 23.8 23.35 -350 -1.47% 3,628,300 - 26,259,829 1,581.92 26.90 21,900 784,280
KHG 5.3 5.27 5.3 5.3 5.24 -30 -0.57% 7,926,300 - 2,368,524 142.68 34.44 25,200 375,900
KHP 10.3 10.25 10.3 10.3 10.2 -50 -0.49% 19,900 - 618,862 37.28 10.92 0 0
KLB 14.25 14.15 14.2 14.3 14.15 -100 -0.70% 188,600 - 8,183,943 493.01 4.41 0 3,300
KMR 2.76 2.76 2.73 2.76 2.73 0 0.00% 6,700 - 156,983 9.46 31.36 0 0
KOS 38.9 38.8 38.9 39.05 38.6 -100 -0.26% 336,900 - 8,399,476 505.99 440.91 600 18,500
KSB 15.7 15.55 15.7 15.7 15.55 -150 -0.96% 391,000 - 1,779,600 107.20 13.23 0 3,200
L10 26.85 0 0 0.00% - - 262,862 15.84 - 0 0
LAF 16.85 16.85 16.85 16.85 16.85 0 0.00% 500 - 256,592 15.46 6.73 0 0
LBM 28.8 28.9 28.8 28.9 28.5 +100 +0.35% 5,000 - 1,156,000 69.64 8.14 2,100 0
LCG 9.46 9.4 9.46 9.49 9.39 -60 -0.63% 1,569,500 - 1,942,060 116.99 13.76 200 115,300
LDG 3.22 3.21 3.22 3.24 3.21 -10 -0.31% 394,500 - 820,527 49.43 8.87 39,400 15,000
LGC 64.8 0 0 0.00% - - 13,746,044 828.07 - 0 0
LGL 6.2 6.18 6.05 6.19 6 -20 -0.32% 65,500 - 318,252 19.17 15.57 900 1,200
LHG 28 27.8 28 28.05 27.7 -200 -0.71% 89,300 - 1,390,334 83.76 5.44 0 0
LIX 30.8 31.5 30.8 31.8 30.8 +700 +2.27% 27,200 - 2,041,200 122.96 11.38 1,600 200
LM8 13.55 0 0 0.00% - - 127,217 7.66 - 0 0
LPB 52.1 51.5 52 53.1 51.3 -600 -1.15% 996,300 - 153,845,028 9,267.77 13.47 356,110 285,200
LSS 8.36 8.38 8.4 8.4 8.28 +20 +0.24% 39,900 - 754,423 45.45 6.19 0 1,900
MBB 25.85 25.65 26.05 26.05 25.6 -200 -0.77% 22,577,500 - 206,610,748 12,446.43 7.71 4,689,210 3,909,020
MCH 134 133 135 135.5 132.1 -1,000 -0.75% 102,000 - 172,163,308 10,371.28 23.93 1,300 1,000
MCM 28.65 28.5 28.65 28.65 28.3 -150 -0.52% 21,600 - 3,135,000 188.86 16.15 0 0
MCP 27.2 27.3 27.2 27.3 27.1 +100 +0.37% 13,800 - 542,400 32.67 58.58 0 0
MDG 37.4 0 0 0.00% - - 386,147 23.26 - 0 0
MHC 9.86 9.85 9.9 9.9 9.85 -10 -0.10% 14,300 - 428,241 25.80 2.61 0 0
MIG 17.5 17.3 17.45 17.45 17.05 -200 -1.14% 117,600 - 3,659,010 220.42 11.14 1,100 35,500
MSB 13.85 13.9 13.9 13.9 13.75 +50 +0.36% 15,716,100 - 43,368,000 2,612.53 7.71 4,251,900 1,291,760
MSH 36.2 36.1 36.35 36.35 36 -100 -0.28% 185,400 - 4,062,009 244.70 6.62 900 40,600
MSN 79.1 77.5 79.1 79.1 77.1 -1,600 -2.02% 4,808,600 - 117,838,124 7,098.68 28.60 412,340 527,860
MWG 84.2 82 84.5 84.6 82 -2,200 -2.61% 6,691,900 - 120,410,729 7,253.66 17.18 2,050,760 2,132,660
NAB 12.45 12.35 12.45 12.5 12.3 -100 -0.80% 1,139,100 - 21,188,728 1,276.43 5.07 49,100 99,300
NAF 49.55 49.9 49.65 50 49.3 +350 +0.71% 548,500 - 3,052,981 183.91 19.45 72,400 37,300
NBB 17.8 17.8 17.8 17.8 17.5 0 0.00% 19,000 - 1,782,844 107.40 200.00 0 800
NCT 92 92 92 92.3 92 0 0.00% 10,500 - 2,407,247 145.01 6.80 2,100 4,400
NHA 12.65 12.5 12.6 12.7 12.5 -150 -1.19% 127,200 - 809,862 48.79 7.39 0 4,010
NHH 10.35 10.45 10.45 10.45 10.35 +100 +0.97% 37,000 - 1,180,474 71.11 8.13 0 3,000
NHT 15.1 15 15.1 15.2 14.95 -100 -0.66% 49,100 - 360,055 21.69 7.46 100 0
NKG 13.9 13.8 13.85 14 13.8 -100 -0.72% 1,932,800 - 6,176,478 372.08 30.53 0 93,080
NLG 26.95 26.5 27 27 26.4 -450 -1.67% 1,799,500 - 12,855,081 774.40 19.44 12,500 708,830
NNC 45.15 45.05 44.95 45.05 44.5 -100 -0.22% 26,600 - 987,496 59.49 7.34 100 1,300
NO1 5.31 5.3 5.3 5.33 5.2 -10 -0.19% 44,700 - 127,200 7.66 16.67 800 0
NSC 74.5 75 76 76 75 +500 +0.67% 700 - 1,318,089 79.40 6.11 0 0
NT2 22.65 23.2 22.7 23.4 22.5 +550 +2.43% 1,271,700 - 6,678,724 402.33 6.06 424,000 170,900
NTC 139 139 139 139 138.7 0 0.00% 1,800 - 3,335,997 200.96 10.37 0 0
NTL 16.1 16.65 16.1 16.75 16.1 +550 +3.42% 1,329,100 - 2,030,965 122.35 125.19 276,700 200
NVL 16.65 17.3 16.7 17.3 16.5 +650 +3.90% 31,424,800 - 38,613,921 2,326.14 19.95 617,100 2,836,900
NVT 7.6 7.59 7.6 7.6 7.59 -10 -0.13% 13,800 - 686,895 41.38 39.12 0 0
OCB 11.35 11.25 11.25 11.35 11.25 -100 -0.88% 683,000 - 29,959,338 1,804.78 7.53 71,500 53,900
OGC 2.9 2.79 2.87 2.88 2.79 -110 -3.79% 1,002,300 - 837,000 50.42 12.46 14,400 6,900
OPC 23 23.3 23 24.6 23 +300 +1.30% 112,900 - 1,492,386 89.90 15.15 0 0
ORS 13.65 13.5 13.7 13.8 13.5 -150 -1.10% 1,381,000 - 8,423,067 507.41 38.35 0 53,100
PAC 22.25 22.05 22.1 22.3 22 -200 -0.90% 114,900 - 1,537,047 92.59 14.52 0 4,400
PAN 31.55 32.95 32.6 33.25 32 +1,400 +4.44% 2,878,200 - 6,883,082 414.64 10.74 427,300 65,500
PC1 18.05 17.85 18.1 18.2 17.8 -200 -1.11% 5,691,600 - 7,341,443 442.26 7.99 72,700 1,495,750
PDN 105 105 105 105 104.5 0 0.00% 1,700 - 5,834,411 351.47 14.29 0 0
PDR 16.55 16.55 16.7 16.7 16.45 0 0.00% 6,998,000 - 16,513,745 994.80 30.99 380,300 207,700
PDV 9.26 9.36 9.26 9.36 9.23 +100 +1.08% 67,300 - 742,388 44.72 7.46 300 0
PET 47 47 47 47.6 46.5 0 0.00% 275,800 - 5,015,940 302.17 20.40 0 0
PGC 13.7 13.65 13.7 13.8 13.55 -50 -0.36% 57,700 - 823,631 49.62 11.32 400 0
PGD 22.7 23.15 22.8 23.25 22.8 +450 +1.98% 900 - 2,291,788 138.06 14.66 100 100
PGI 19.5 19.5 19.5 19.5 19.5 0 0.00% 3,300 - 2,162,488 130.27 8.81 0 900
PGV 23.4 23.55 23.25 23.8 23.1 +150 +0.64% 14,200 - 26,457,672 1,593.84 7.11 0 0
PHC 4.96 4.95 4.96 5.06 4.9 -10 -0.20% 6,700 - 250,876 15.11 11.33 0 0
PHR 66.7 71.3 66.6 71.3 66.6 +4,600 +6.90% 1,928,400 - 9,661,093 581.99 21.99 555,410 140,200
PIT 7.96 7.42 7.5 7.86 7.41 -540 -6.78% 4,900 - 105,440 6.35 - 0 0
PJT 9.1 9.1 9.1 9.1 9.1 0 0.00% 500 - 226,433 13.64 12.17 0 0
PLP 4.3 4.3 4.35 4.35 4.3 0 0.00% 15,600 - 386,999 23.31 10.46 0 0
PLX 39.85 42.2 39.4 42.35 39.4 +2,350 +5.90% 9,229,000 - 53,618,992 3,230.06 28.67 1,062,700 432,200
PMG 6.78 7 6.78 7 6.78 +220 +3.24% 700 - 324,354 19.54 15.70 0 0
PNC 29 29.8 29.8 29.8 29.8 +800 +2.76% 100 - 321,821 19.39 157.67 0 0
PNJ 69.5 67.3 69.1 69.1 67.1 -2,200 -3.17% 1,447,200 - 34,438,888 2,074.63 8.80 12,520 712,500
POW 14 14.1 14.1 14.1 13.85 +100 +0.71% 8,428,800 - 43,256,624 2,605.82 16.19 2,305,380 406,570
PPC 9.8 9.81 9.82 9.95 9.8 +10 +0.10% 129,300 - 3,145,214 189.47 19.05 0 10,000
PTB 40.4 40.6 41.45 41.6 40.35 +200 +0.50% 167,500 - 3,261,239 196.46 5.47 0 50,600
PTC 6.93 6.71 7 7 6.47 -220 -3.17% 700 - 216,006 13.01 4.42 0 0
PTL 2.67 2.59 2.67 2.72 2.58 -80 -3.00% 9,000 - 259,000 15.60 - 0 0
PVD 33.25 33.7 32.85 34.15 32.8 +450 +1.35% 4,020,300 - 18,733,156 1,128.50 21.87 110,800 1,017,900
PVP 19 19.85 19.05 20.05 18.85 +850 +4.47% 1,554,800 - 2,058,494 124.01 11.21 152,800 115,700
PVT 23.45 24.05 23.45 24.6 23.25 +600 +2.56% 9,905,000 - 11,301,846 680.83 11.59 2,393,900 1,029,300
QCG 13.35 13.4 13.35 13.45 13.25 +50 +0.37% 122,600 - 3,686,730 222.09 21.51 0 16,500
QNP 32.5 0 0 0.00% - - 1,313,323 79.12 - 0 0
RAL 86.1 84.9 86.1 86.1 84.9 -1,200 -1.39% 2,600 - 1,999,176 120.43 5.54 0 0
REE 60.5 60.3 60.7 60.8 60.1 -200 -0.33% 704,600 - 32,661,986 1,967.59 12.91 400 0
RYG 10.55 10.55 10.55 10.55 10.45 0 0.00% 33,100 - 474,750 28.60 12.71 0 1,800
S4A 34.6 0 0 0.00% - - 1,460,120 87.96 - 0 0
SAB 47 48.55 47.45 49.1 47.15 +1,550 +3.30% 1,646,900 - 62,268,403 3,751.11 14.51 398,600 59,210
SAM 6.62 6.62 6.5 6.7 6.5 0 0.00% 44,900 - 2,515,342 151.53 26.37 800 0
SAV 14.95 14.95 14.1 14.95 14.1 0 0.00% 1,700 - 389,200 23.45 40.08 0 0
SBA 28.3 28.3 28.3 28.3 28.3 0 0.00% 1,000 - 1,711,818 103.12 10.09 0 0
SBG 12 12 12.1 12.15 11.85 0 0.00% 30,500 - 600,000 36.14 15.65 3,500 1,100
SBT 20.2 20.2 20.2 20.2 20.1 0 0.00% 490,400 - 18,309,584 1,102.99 24.28 25,000 12,000
SBV 6.7 6.89 6.89 6.89 6.89 +190 +2.84% 100 - 197,674 11.91 - 0 0
SC5 14.9 15.85 15.85 15.85 15.85 +950 +6.38% 500 - 237,488 14.31 5.78 0 0
SCR 5.66 5.65 5.66 5.69 5.62 -10 -0.18% 919,700 - 2,432,862 146.56 31.92 0 56,200
SCS 52.6 52.4 53 53 52.3 -200 -0.38% 54,400 - 5,348,834 322.22 7.37 2,400 14,820
SFC 18 0 0 0.00% - - 203,246 12.24 - 0 0
SFG 11 10.7 11 11 10.6 -300 -2.73% 6,000 - 512,501 30.87 15.99 0 0
SFI 28.5 28 27.7 28 27.7 -500 -1.75% 1,700 - 680,737 41.01 7.23 200 1,500
SGN 52.9 52.9 52.9 53 52.7 0 0.00% 6,500 - 1,772,075 106.75 10.02 0 0
SGR 14.8 14.5 14.75 14.75 14.45 -300 -2.03% 203,000 - 1,013,187 61.04 12.32 0 11,600
SGT 15.25 15.15 14.8 15.15 14.5 -100 -0.66% 15,800 - 2,242,249 135.08 6.74 0 0
SHA 3.95 3.95 3.96 3.96 3.9 0 0.00% 300 - 138,719 8.36 8.28 0 0
SHB 14 13.9 14 14.05 13.9 -100 -0.71% 39,435,600 - 66,632,483 4,014.01 5.34 180,000 374,680
SHI 14.8 14.6 14.75 14.75 14.5 -200 -1.35% 76,700 - 2,481,263 149.47 49.32 14,800 7,100
SHP 34.1 34.05 34.05 34.05 34.05 -50 -0.15% 100 - 3,446,076 207.59 12.02 0 0
SIP 54.9 54 55.4 55.4 53.8 -900 -1.64% 253,800 - 13,074,099 787.60 10.86 4,800 17,200
SJD 14 14 14 14.05 14 0 0.00% 49,900 - 965,981 58.19 6.01 3,800 2,000
SJS 55.8 56 55.7 56 55.7 +200 +0.36% 3,900 - 16,658,590 1,003.53 45.90 1,000 700
SKG 9.32 9.35 9.33 9.4 9.3 +30 +0.32% 32,900 - 621,753 37.46 12.97 0 0
SMA 9.37 0 0 0.00% - - 190,706 11.49 - 0 0
SMB 39.85 39.85 39.85 39.9 39.85 0 0.00% 2,400 - 1,189,389 71.65 7.77 100 0
SMC 11.75 11.7 12 12.1 11.7 -50 -0.43% 361,300 - 861,200 51.88 4.78 2,700 0
SPM 9.1 0 0 0.00% - - 125,307 7.55 - 0 0
SRC 52 53 53 53 53 +1,000 +1.92% 100 - 1,487,359 89.60 60.43 0 0
SRF 7.14 7.59 7.15 7.6 6.83 +450 +6.30% 89,800 - 256,442 15.45 12.84 300 0
SSB 16.7 16.5 16.7 16.7 16.5 -200 -1.20% 2,008,400 - 46,942,500 2,827.86 8.78 54,600 76,400
SSC 28.6 0 0 0.00% - - 379,573 22.87 - 0 0
SSI 28.1 27.9 28.2 28.35 27.85 -200 -0.71% 13,001,900 - 69,501,627 4,186.85 13.59 2,031,510 656,110
ST8 3.2 3.18 3.2 3.22 3.18 -20 -0.63% 37,700 - 81,792 4.93 - 0 0
STB 73.6 72.9 73.9 74.4 72.8 -700 -0.95% 3,743,400 - 137,432,226 8,279.05 23.14 246,500 844,500
STG 33.2 33.2 33.2 33.2 33.2 0 0.00% 300 - 3,262,011 196.51 11.11 0 0
STK 13 13.2 13.1 13.2 13 +200 +1.54% 7,500 - 1,849,625 111.42 36.97 0 0
SVC 18.85 17.7 18.8 18.8 17.55 -1,150 -6.10% 5,400 - 1,650,840 99.45 3.69 0 500
SVD 3.75 3.9 3.75 4.01 3.6 +150 +4.00% 33,400 - 107,663 6.49 84.78 0 0
SVT 10.65 10.8 10.8 10.8 10.8 +150 +1.41% 10,200 - 186,959 11.26 6.96 0 0
SZC 26.05 25.9 26.05 26.25 25.7 -150 -0.58% 496,500 - 4,661,634 280.82 14.68 400 0
SZL 53.8 53.8 52.7 53.9 52.7 0 0.00% 8,400 - 1,501,157 90.43 13.07 0 0
TAL 43.95 45.95 44 46 43.75 +2,000 +4.55% 823,000 - 16,542,000 996.51 23.70 213,900 36,400
TBC 33.2 32 32.9 32.9 32 -1,200 -3.61% 3,800 - 2,032,000 122.41 10.57 0 0
TCB 34 34.05 34.35 34.8 33.95 +50 +0.15% 22,577,300 - 241,286,486 14,535.33 9.53 2,155,050 1,026,500
TCD 1.89 0 0 0.00% - - 634,701 38.24 - 0 0
TCH 16.8 16.8 16.85 17.05 16.7 0 0.00% 6,540,700 - 15,323,435 923.10 13.13 2,700 395,730
TCI 11.5 11.55 11.5 11.55 11.4 +50 +0.43% 136,400 - 1,335,422 80.45 114.36 100 0
TCL 34.6 34.45 34.5 34.5 34.3 -150 -0.43% 27,800 - 1,038,958 62.59 7.89 100 0
TCM 23 23.05 23.05 23.05 22.65 +50 +0.22% 1,236,500 - 2,582,493 155.57 10.67 10,000 2,500
TCO 15.9 15.5 15.75 16 15.45 -400 -2.52% 274,700 - 485,470 29.25 13.00 34,200 10,300
TCR 2.43 2.43 2.43 2.43 2.34 0 0.00% 8,100 - 25,188 1.52 55.23 0 0
TCT 18.85 18.7 18.85 18.95 18.7 -150 -0.80% 800 - 239,136 14.41 9.38 0 0
TCX 51 51.2 51.2 51.9 50.7 +200 +0.39% 1,536,300 - 118,353,075 7,129.70 18.87 456,300 472,200
TDC 10.95 10.95 10.95 10.95 10.8 0 0.00% 153,100 - 1,393,147 83.92 5.17 0 5,400
TDG 2.6 2.62 2.6 2.64 2.59 +20 +0.77% 70,200 - 63,433 3.82 11.10 0 0
TDH 3.96 3.87 3.93 3.96 3.87 -90 -2.27% 101,500 - 435,966 26.26 4.02 0 1,900
TDM 57 57 57 57.5 57 0 0.00% 9,300 - 6,332,700 381.49 32.61 0 8,000
TDP 29.1 29.2 28.65 29.3 28.65 +100 +0.34% 186,800 - 2,736,028 164.82 26.67 100 100
TDW 49 0 0 0.00% - - 416,500 25.09 - 0 0
TEG 6.45 6.46 6.55 6.55 6.4 +10 +0.16% 20,600 - 780,410 47.01 34.92 0 0
THG 43.05 43.3 43 43.3 42.9 +250 +0.58% 11,000 - 1,347,925 81.20 9.14 200 100
TIP 18.25 18.2 18.15 18.25 18.1 -50 -0.27% 26,400 - 1,183,143 71.27 5.48 0 0
TIX 43 0 0 0.00% - - 1,290,000 77.71 - 0 0
TLD 8.45 8.4 8.45 8.46 8.39 -50 -0.59% 189,700 - 653,027 39.34 9.86 0 1,000
TLG 50.2 50 50 50.1 49.9 -200 -0.40% 38,700 - 4,826,417 290.75 12.52 12,700 15,000
TLH 4.61 4.57 4.61 4.61 4.57 -40 -0.87% 143,100 - 513,302 30.92 101.56 0 0
TMP 46.2 46.8 46.2 46.8 46.15 +600 +1.30% 4,200 - 3,276,000 197.35 10.32 0 1,000
TMS 40.2 0 0 0.00% - - 6,943,447 418.28 - 0 0
TMT 12.3 11.9 12.1 12.1 11.8 -400 -3.25% 15,500 - 438,848 26.44 6.98 600 1,400
TN1 14.3 14 14.1 14.2 14 -300 -2.10% 6,200 - 841,337 50.68 3.15 100 0
TNC 29.8 31 31 31 31 +1,200 +4.03% 100 - 596,750 35.95 16.29 0 0
TNH 9.99 9.98 10 10 9.98 -10 -0.10% 52,500 - 1,654,204 99.65 - 2,000 18,700
TNI 4.95 5.1 5.04 5.29 4.95 +150 +3.03% 27,200 - 267,750 16.13 6.12 100 0
TNT 10.4 10.4 10.05 10.4 10 0 0.00% 14,000 - 530,400 31.95 38.81 0 0
TPB 15.85 15.7 15.9 15.95 15.7 -150 -0.95% 2,817,200 - 43,552,536 2,623.65 5.88 52,800 256,850
TPC 10.2 10.5 9.5 10.5 9.5 +300 +2.94% 201,900 - 176,578 10.64 30.09 0 0
TRA 80 79.9 80 80 79.1 -100 -0.13% 3,800 - 3,311,898 199.51 15.28 0 0
TRC 75.5 77.1 75.7 77.5 75.6 +1,600 +2.12% 76,300 - 2,313,000 139.34 9.05 300 3,400
TSA 15.4 15.4 15.4 15.5 15.35 0 0.00% 106,300 - 622,545 37.50 21.88 0 0
TSC 2.34 2.32 2.34 2.38 2.27 -20 -0.85% 177,200 - 456,713 27.51 - 0 0
TTA 10.7 10.65 10.7 10.7 10.4 -50 -0.47% 329,300 - 1,901,654 114.56 10.19 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.18 - 0 0
TTF 2.43 2.46 2.46 2.49 2.43 +30 +1.23% 445,300 - 968,090 58.32 91.11 0 7,000
TV2 32.65 32.25 32.7 32.8 32.2 -400 -1.23% 164,900 - 2,177,719 131.19 23.02 0 33,600
TVB 7.55 7.5 7.6 7.6 7.3 -50 -0.66% 6,100 - 818,411 49.30 39.27 1,100 0
TVS 13.35 13.3 13.3 13.3 13.2 -50 -0.37% 17,000 - 2,985,051 179.82 8.87 0 0
TVT 16 16 16.4 16.4 16 0 0.00% 1,100 - 336,000 20.24 8.61 0 0
TYA 18.45 18.25 18.3 18.3 18.25 -200 -1.08% 9,900 - 111,789 6.73 4.87 0 0
UIC 66.3 0 0 0.00% - - 550,290 33.15 - 0 0
VAB 10.25 10.2 10.25 10.3 10.15 -50 -0.49% 217,900 - 8,326,879 501.62 4.84 0 10,800
VCA 7.03 0 0 0.00% - - 106,767 6.43 - 0 0
VCB 61 60.7 61.3 61.7 60.7 -300 -0.49% 8,271,800 - 507,189,478 30,553.58 15.75 705,010 194,200
VCF 292.1 298.9 293 298.9 293 +6,800 +2.33% 500 - 7,944,503 478.58 15.34 0 0
VCG 21.75 21.6 21.8 21.95 21.55 -150 -0.69% 5,397,200 - 13,963,716 841.19 3.81 700 5,820
VCI 25.95 25.6 26.05 26.2 25.6 -350 -1.35% 6,144,600 - 29,379,377 1,769.84 13.81 277,900 122,600
VCK 33.2 33.45 32.9 33.45 32.2 +250 +0.75% 7,015,100 - 50,905,070 3,066.57 12.20 172,200 495,900
VDP 53 0 0 0.00% - - 1,170,420 70.51 - 0 0
VDS 13.7 13.6 13.7 13.8 13.6 -100 -0.73% 277,800 - 3,699,200 222.84 12.90 0 51,900
VFG 50.2 49.1 50.9 50.9 49.1 -1,100 -2.19% 4,200 - 2,048,089 123.38 6.38 100 100
VGC 44 43.9 44 44.8 43.8 -100 -0.23% 934,000 - 19,682,565 1,185.70 14.03 262,000 464,000
VHC 61.2 60 61.2 61.3 60 -1,200 -1.96% 1,026,300 - 13,467,190 811.28 9.50 200 305,800
VHM 157 158 157 158.8 153.7 +1,000 +0.64% 4,836,400 - 648,971,097 39,094.64 15.49 679,650 1,557,800
VIB 16.05 16.1 16.05 16.15 15.95 +50 +0.31% 5,130,600 - 54,804,492 3,301.48 7.52 37,980 92,840
VIC 229.8 228 229.8 231.8 224 -1,800 -0.78% 3,910,800 - 1,763,236,152 106,219.05 159.22 610,460 991,840
VID 4.83 4.83 4.83 4.83 4.83 0 0.00% 300 - 197,238 11.88 439.09 0 0
VIP 11.4 11.45 11.35 11.45 11.35 +50 +0.44% 54,700 - 783,992 47.23 11.91 3,500 0
VIX 18.85 18.75 19.05 19.4 18.65 -100 -0.53% 31,944,500 - 3,531,383 212.73 5.31 530,000 2,492,620
VJC 173.1 171.3 173.3 173.4 171.3 -1,800 -1.04% 1,138,200 - 101,343,022 6,105.00 45.95 31,100 124,630
VMD 14.35 14 13.4 14 13.4 -350 -2.44% 2,100 - 216,164 13.02 5.10 0 0
VND 16.4 16.45 16.45 16.6 16.3 +50 +0.30% 5,929,500 - 25,041,833 1,508.54 12.39 65,600 1,332,880
VNE 3 2.97 2.98 3.01 2.95 -30 -1.00% 547,700 - 243,935 14.69 - 10,000 0
VNG 6.5 0 0 0.00% - - 632,298 38.09 - 0 0
VNL 18.9 18.95 18.85 18.95 18.85 +50 +0.26% 2,200 - 267,962 16.14 5.01 0 1,600
VNM 60.1 59.8 60.1 60.3 59.8 -300 -0.50% 2,010,300 - 124,979,336 7,528.88 14.85 898,410 199,200
VNS 7.77 0 0 0.00% - - 527,266 31.76 - 0 0
VOS 12.7 12.8 12.7 12.95 12.6 +100 +0.79% 1,303,900 - 1,792,000 107.95 5.88 193,200 2,000
VPB＊ 28.15 27.55 28.2 28.25 27.55 -600 -2.13% 12,744,400 - 218,579,595 13,167.45 9.11 1,224,700 4,626,350
VPD 24 23.8 24.3 24.35 23.8 -200 -0.83% 2,900 - 2,536,833 152.82 9.67 0 0
VPG 3.86 3.6 3.84 3.85 3.59 -260 -6.74% 882,700 - 318,297 19.17 - 32,800 3,300
VPH 3.73 3.63 3.72 3.73 3.53 -100 -2.68% 37,600 - 346,149 20.85 - 1,000 2,500
VPI 62.1 61.9 62.1 62.3 61.6 -200 -0.32% 2,068,900 - 19,811,069 1,193.44 50.70 3,900 254,900
VPL 89.8 88.4 90.3 90.3 88.3 -1,400 -1.56% 604,600 - 158,527,753 9,549.86 143.04 214,500 71,700
VPS 8.75 8.7 8.75 8.75 8.69 -50 -0.57% 900 - 212,809 12.82 9.09 0 0
VPX 27.85 27.8 27.9 28.1 27.7 -50 -0.18% 811,200 - 52,125,000 3,140.06 12.08 9,100 403,500
VRC 12.8 12.45 12.45 12.45 12.45 -350 -2.73% 200 - 622,500 37.50 1,037.50 0 0
VRE 34.15 34 34.2 34.5 33.1 -150 -0.44% 5,675,800 - 77,258,826 4,654.15 11.98 1,309,450 1,178,800
VSC 21.7 21.5 21.75 21.95 21.45 -200 -0.92% 4,513,800 - 8,048,963 484.88 23.42 300 700
VSH 42.9 42.9 42.55 42.9 42.5 0 0.00% 25,000 - 10,134,749 610.53 11.75 0 0
VSI 23 23 22.65 23 22.6 0 0.00% 2,900 - 303,600 18.29 9.34 0 0
VTB 13.4 13.4 13.4 13.4 13.4 0 0.00% 4,900 - 144,781 8.72 9.29 200 0
VTO 12.25 12.25 12.35 12.35 12.2 0 0.00% 126,700 - 978,367 58.94 10.71 0 0
VTP 66.7 65.1 67.3 67.3 65 -1,600 -2.40% 372,200 - 7,928,076 477.59 22.75 600 2,180
VVS 110.4 105 111 112 102.7 -5,400 -4.89% 208,800 - 2,260,125 136.15 7.04 5,900 16,100
YBM 10.3 0 0 0.00% - - 331,398 19.96 - 0 0
YEG 10 9.98 10.05 10.1 9.97 -20 -0.20% 544,700 - 1,914,184 115.31 23.65 32,700 3,000
合計 8,968,236,844 540,255.23 64,953,580 86,326,040

※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