会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/12/01 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 1,701.67
+10.68/+0.63%
売買高（相対取引を含む） 633,506,422 株
（前日比 -12.40%）
値上がり銘柄数 146
値下がり銘柄数 183
変わらず銘柄数 89
総銘柄数 418
売買代金（相対取引を含む） 21,041,714 百万VND
（前日比 -11.39%）
VN30 1,933.56 +9.64 +0.5%
VNMID 2,282.47 -13.20 -0.57%
VNSML 1,505.55 -4.42 -0.29%
VN100 1,834.56 +4.68 +0.26%
VNALL 1,816.26 +4.18 +0.23%
VNX Allshare 2,872.25 +4.96 +0.17%
前日終値 1690.99 (11/28) 
始値 1698.98
高値 1713.77
安値 1697.38
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) 55,110,200 64,782,940 -9,672,740
+0.41 -0.23 +0.01 -0.48 +0.20 +0.74
+1.41 +0.42 -0.34 +1.01 -0.07 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/12/01 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 8.35 8.4 8.35 8.64 8.35 +50 +0.60% 3,008,500 - 3,307,439 196.87 8.71 225,500 338,200
AAM 7 7.01 7 7.18 7 +10 +0.14% 6,600 - 73,263 4.36 - 0 0
AAT 3.48 3.47 3.49 3.49 3.42 -10 -0.29% 23,300 - 245,742 14.63 - 400 0
ABR 12.65 12.7 12.65 12.7 12.65 +50 +0.40% 300 - 254,000 15.12 12.87 0 0
ABS 3.53 3.62 3.53 3.73 3.4 +90 +2.55% 413,500 - 289,600 17.24 120.67 0 0
ABT 72.6 72.1 72.2 73.1 72.1 -500 -0.69% 6,800 - 849,140 50.54 9.46 0 0
ACB 24.25 24 24.3 24.35 24 -250 -1.03% 9,243,000 - 123,279,758 7,338.08 6.54 1,568,200 2,941,130
ACC 13.3 13.3 13.05 13.3 13.05 0 0.00% 7,300 - 1,396,500 83.12 26.71 0 0
ACG 35.7 35.55 35.6 35.6 34.4 -150 -0.42% 23,200 - 5,360,511 319.08 12.76 0 0
ACL 13.95 14.9 14 14.9 14 +950 +6.81% 146,300 - 747,369 44.49 69.30 200 2,500
ADG 8.9 9.24 8.95 9.28 8.95 +340 +3.82% 500 - 197,556 11.76 11.11 0 0
ADP 23 23 22.9 23.25 22.8 0 0.00% 4,500 - 529,917 31.54 6.21 0 300
ADS 8.19 8.19 8.14 8.22 8.14 0 0.00% 22,800 - 625,673 37.24 12.28 0 0
AGG 15.85 15.7 15.85 15.9 15.6 -150 -0.95% 310,000 - 2,551,691 151.89 8.58 5,000 16,600
AGR 15.25 15.25 15.3 15.4 15.2 0 0.00% 287,500 - 3,481,755 207.25 24.32 400 1,000
ANV 29.25 29.5 29.45 29.95 29.25 +250 +0.85% 945,500 - 7,854,545 467.53 164.80 65,300 129,000
APG 10.9 10.8 10.85 10.9 10.6 -100 -0.92% 301,400 - 2,415,117 143.76 - 12,500 16,300
APH 6.54 6.66 6.55 6.66 6.53 +120 +1.83% 369,900 - 1,624,269 96.68 13.65 5,000 0
ASG 17.05 16.8 16.6 16.8 16 -250 -1.47% 7,900 - 1,525,182 90.78 52.66 0 0
ASM 6.96 6.89 6.91 6.99 6.88 -70 -1.01% 347,000 - 2,550,528 151.82 13.33 460 24,590
ASP 4.7 4.69 4.7 4.7 4.6 -10 -0.21% 8,300 - 175,122 10.42 24.55 0 0
AST 74.4 74.2 74.4 74.4 72.9 -200 -0.27% 3,200 - 3,339,000 198.75 23.34 0 0
BAF 31.5 32.2 31.65 32.4 31.65 +700 +2.22% 2,171,800 - 9,789,497 582.71 20.69 232,500 35,000
BBC 76 0 0 0.00% - - 1,425,204 84.83 - 0 0
BCE 11 11.15 11 11.3 11 +150 +1.36% 47,100 - 390,250 23.23 5.23 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 132.56 - 0 0
BCM 66.6 65.6 65.5 66 65.4 -1,000 -1.50% 103,800 - 67,896,000 4,041.43 32.64 1,000 34,900
BFC 43.2 44.2 42.9 44.4 42.9 +1,000 +2.31% 131,100 - 2,526,825 150.41 7.86 7,200 21,700
BHN 31 31.7 31 31.8 30.6 +700 +2.26% 13,900 - 7,348,060 437.38 19.82 300 0
BIC 22.25 21.9 22.25 22.35 21.6 -350 -1.57% 360,900 - 2,568,364 152.88 5.15 25,000 274,560
BID 37.1 36.95 37.2 37.3 36.95 -150 -0.40% 1,458,900 - 259,439,323 15,442.82 11.53 234,500 398,930
BKG 2.89 2.94 2.91 2.95 2.89 +50 +1.73% 103,500 - 210,531 12.53 14.13 0 0
BMC 15.95 16 16 16.15 16 +50 +0.31% 19,900 - 198,282 11.80 8.63 8,000 0
BMI 18.65 18.35 18.65 18.65 18.35 -300 -1.61% 1,037,100 - 2,433,996 144.88 11.73 20,900 87,310
BMP 157.9 158 157.9 158.9 157.9 +100 +0.06% 89,600 - 12,934,028 769.88 13.05 16,000 51,000
BRC 12.6 12.8 12.5 12.8 12.5 +200 +1.59% 400 - 158,400 9.43 7.28 0 0
BSI 39.65 39.1 39.7 39.85 39.1 -550 -1.39% 335,700 - 9,593,808 571.06 21.11 200 1,200
BSR 15.5 15.4 15.55 15.65 15.4 -100 -0.65% 2,213,600 - 47,747,694 2,842.12 75.86 1,200 430,400
BTP 9.63 9.51 9.61 9.62 9.51 -120 -1.25% 25,600 - 575,218 34.24 13.43 3,300 4,500
BTT 37.5 0 0 0.00% - - 506,250 30.13 - 0 0
BVH 52.1 51.5 52.1 52.2 51.5 -600 -1.15% 203,000 - 38,229,622 2,275.57 18.11 16,400 79,130
BWE 47.25 46.75 47.25 47.7 46.75 -500 -1.06% 148,900 - 10,281,664 612.00 19.39 1,800 86,300
C32 25.8 26 26.1 26.8 25.85 +200 +0.78% 38,500 - 390,758 23.26 48.06 1,100 0
C47 9.92 9.92 9.92 9.95 9.6 0 0.00% 20,600 - 360,515 21.46 91.85 0 0
CCC 13.55 13.55 13.6 13.6 13.45 0 0.00% 18,700 - 545,388 32.46 12.90 0 0
CCI 26.55 27.3 27.2 27.3 27.2 +750 +2.82% 200 - 478,872 28.50 16.55 0 0
CCL 6.29 6.23 6.3 6.3 6.23 -60 -0.95% 38,600 - 371,192 22.09 9.73 0 0
CDC 27.3 26.6 27.2 27.3 26.2 -700 -2.56% 446,000 - 1,169,800 69.63 24.31 7,000 59,400
CHP 31.8 31.8 31.8 31.95 31.6 0 0.00% 25,400 - 4,671,823 278.08 14.89 0 12,900
CIG 9.17 9.16 9.2 9.2 9 -10 -0.11% 80,600 - 467,526 27.83 5.30 0 0
CII 26.75 26.2 26.85 26.95 26.1 -550 -2.06% 11,399,200 - 16,373,402 974.61 36.24 43,200 1,696,500
CKG 11.4 11.35 11.25 11.4 11.25 -50 -0.44% 34,000 - 1,297,429 77.23 8.81 3,000 100
CLC 55.5 54.9 55.4 55.4 52 -600 -1.08% 4,100 - 1,438,796 85.64 10.64 0 0
CLL 30.7 30.7 30.75 30.75 30.5 0 0.00% 15,400 - 1,043,800 62.13 11.27 0 0
CLW 43.5 0 0 0.00% - - 565,500 33.66 - 0 0
CMG 37.4 37.35 37.95 37.95 37.15 -50 -0.13% 209,000 - 7,908,680 470.75 26.16 23,500 24,510
CMV 8.2 8.48 8.2 8.48 8.2 +280 +3.41% 800 - 153,962 9.16 14.93 0 0
CMX 6.53 6.85 6.54 6.85 6.54 +320 +4.90% 325,400 - 698,008 41.55 12.48 5,900 0
CNG 25.05 25 25 25.3 24.9 -50 -0.20% 8,700 - 877,482 52.23 11.35 0 0
COM 29.3 29 29 29 29 -300 -1.02% 500 - 409,498 24.37 22.04 0 0
CRC 9.65 9.71 9.64 9.72 9.55 +60 +0.62% 726,100 - 664,163 39.53 7.63 61,600 67,200
CRE 9.7 9.6 9.63 9.7 9.46 -100 -1.03% 326,300 - 4,451,313 264.96 107.87 0 45,700
CRV 30 30.15 29 30.55 29 +150 +0.50% 11,800 - 20,273,362 1,206.75 43.89 0 0
CSM 13.2 12.9 13.25 13.3 12.85 -300 -2.27% 766,400 - 1,336,766 79.57 29.79 39,100 11,300
CSV 30.45 30.45 30.45 30.7 30.3 0 0.00% 191,000 - 3,364,722 200.28 15.46 1,300 3,000
CTD 84.5 84.4 85 85.8 84.3 -100 -0.12% 254,200 - 8,560,693 509.57 25.42 1,860 500
CTF 19.55 19.6 19.85 19.85 19.5 +50 +0.26% 332,800 - 1,874,816 111.60 37.76 700 2,400
CTG 49 48.4 48.9 48.95 48.4 -600 -1.22% 2,739,600 - 259,907,601 15,470.69 10.25 226,220 153,430
CTI 23.5 23.55 23.2 24.2 23.2 +50 +0.21% 790,300 - 1,483,650 88.31 13.03 36,200 77,700
CTR 86.4 87.5 86.5 87.5 85.5 +1,100 +1.27% 272,900 - 10,008,764 595.76 18.60 18,220 17,300
CTS 34.05 33.55 34.05 34.45 33.55 -500 -1.47% 592,200 - 7,135,865 424.75 21.59 32,600 48,100
CVT 26.65 0 0 0.00% - - 977,812 58.20 - 0 0
D2D 35.45 35.5 35.5 35.55 35.35 +50 +0.14% 37,300 - 1,074,221 63.94 14.63 0 3,300
DAH 3.8 3.79 3.8 3.81 3.79 -10 -0.26% 86,200 - 319,118 19.00 46.79 0 0
DAT 9.09 8.8 9.1 9.1 8.73 -290 -3.19% 2,400 - 609,209 36.26 9.80 0 0
DBC 26.65 27.5 26.65 27.65 26.65 +850 +3.19% 8,047,400 - 10,583,833 629.99 10.47 1,133,300 647,860
DBD 50.8 50.5 50.8 50.8 50 -300 -0.59% 48,500 - 4,771,708 284.03 19.96 2,200 1,000
DBT 11.1 11.35 11.1 11.35 11.1 +250 +2.25% 300 - 233,023 13.87 14.70 0 0
DC4 11.35 11.3 11.4 11.4 11.3 -50 -0.44% 199,900 - 978,850 58.26 5.41 0 28,300
DCL 38.6 38.6 38.6 38.6 36.7 0 0.00% 1,080,800 - 2,819,384 167.82 52.66 0 0
DCM 33.9 33.7 33.9 33.9 33.6 -200 -0.59% 794,100 - 17,840,780 1,061.95 14.08 4,100 160,600
DGC 94.3 95 94.8 95.6 94.1 +700 +0.74% 939,900 - 36,078,949 2,147.56 12.85 284,000 48,700
DGW 43.7 43.6 43.8 45.1 43.2 -100 -0.23% 2,142,700 - 9,642,955 573.99 21.77 673,500 290,200
DHA 58.7 59.3 59.3 61.5 58.6 +600 +1.02% 183,000 - 872,960 51.96 16.88 7,700 33,600
DHC 33.5 32.75 33.5 33.5 32.7 -750 -2.24% 117,200 - 2,636,147 156.91 11.11 0 60,600
DHG 102.6 103.5 102.6 103.7 102.5 +900 +0.88% 6,100 - 13,532,218 805.49 17.96 200 0
DHM 6.15 6.13 6.15 6.25 6.13 -20 -0.33% 7,300 - 211,704 12.60 69.66 0 0
DIG 20.65 20.2 20.7 20.7 20.15 -450 -2.18% 6,984,500 - 13,057,910 777.26 107.45 164,200 365,300
DLG 2.71 2.75 2.75 2.85 2.71 +40 +1.48% 1,879,900 - 823,102 48.99 3.96 194,300 256,900
DMC 60 0 0 0.00% - - 2,083,648 124.03 - 0 0
DPG 43.6 43.2 43.6 43.8 43.05 -400 -0.92% 378,800 - 4,354,518 259.20 12.16 18,300 23,600
DPM 23.1 23.1 23.15 23.3 23.1 0 0.00% 2,050,700 - 15,706,268 934.90 21.43 4,300 181,310
DPR 38.95 38 39.4 39.4 38 -950 -2.44% 603,900 - 3,301,665 196.53 12.67 65,400 33,100
DQC 10.4 10.4 10.4 10.45 10.35 0 0.00% 11,800 - 286,604 17.06 - 0 0
DRC 15.3 15.4 15.35 15.6 15.3 +100 +0.65% 181,900 - 2,378,211 141.56 7.90 0 0
DRH 2.34 2.31 2.37 2.37 2.3 -30 -1.28% 191,700 - 285,765 17.01 - 0 21,300
DRL 50.3 50.1 50.3 50.3 50 -200 -0.40% 3,900 - 475,950 28.33 11.42 0 0
DSC 15.15 14.7 14.65 15.2 14.65 -450 -2.97% 47,800 - 4,042,499 240.62 17.03 1,600 1,110
DSE 25.55 25.5 25.55 25.6 25.3 -50 -0.20% 121,000 - 8,736,300 520.02 45.86 0 22,100
DSN 44.1 43.95 43.6 44 43.5 -150 -0.34% 4,000 - 531,048 31.61 6.74 0 0
DTA 4.5 4.5 4.5 4.5 4.5 0 0.00% 100 - 81,269 4.84 54.22 0 0
DTL 12.4 12.5 12.6 12.6 12.5 +100 +0.81% 1,800 - 757,887 45.11 178.57 0 0
DTT 15.8 15.8 15.8 15.8 15.8 0 0.00% 100 - 128,799 7.67 11.28 0 0
DVP 68 67.9 68 68 67.8 -100 -0.15% 8,900 - 2,716,000 161.67 8.08 0 6,100
DXG 18.8 18.4 18.9 18.9 18.4 -400 -2.13% 7,659,200 - 18,747,469 1,115.92 52.27 141,600 2,201,320
DXS 10 9.91 10 10.05 9.9 -90 -0.90% 404,900 - 5,738,912 341.60 41.99 1,000 37,200
DXV 3.89 3.89 3.85 3.89 3.8 0 0.00% 8,400 - 38,511 2.29 - 0 0
EIB 22 21.75 22 22.2 21.7 -250 -1.14% 3,243,800 - 40,514,173 2,411.56 12.18 650,500 552,700
ELC 20.7 20.7 20.7 20.7 20.5 0 0.00% 158,700 - 2,068,912 123.15 18.00 14,100 6,400
EVE 11.4 11.3 11.4 11.4 11.1 -100 -0.88% 10,800 - 474,371 28.24 - 600 0
EVF 12 11.95 12.15 12.15 11.9 -50 -0.42% 1,810,200 - 9,088,761 541.00 16.97 83,400 15,200
EVG 7.97 8.25 8 8.47 8 +280 +3.51% 1,408,900 - 1,775,811 105.70 56.51 181,800 99,700
FCM 3.6 3.62 3.64 3.64 3.59 +20 +0.56% 61,400 - 167,340 9.96 116.77 3,000 0
FCN 14.75 14.65 14.85 15 14.5 -100 -0.68% 368,000 - 2,306,481 137.29 248.31 26,600 78,700
FDC 15 0 0 0.00% - - 579,450 34.49 - 0 0
FIR 8.26 8.14 8.3 8.3 7.99 -120 -1.45% 170,400 - 575,251 34.24 814.00 1,200 6,200
FIT 4.78 5.11 4.79 5.11 4.78 +330 +6.90% 3,896,700 - 1,737,058 103.40 14.56 0 0
FMC 36.2 36.3 36.35 36.5 36.3 +100 +0.28% 11,700 - 2,373,617 141.29 7.76 800 1,000
FPT＊ 96.1 96.6 96.9 97.7 96.1 +500 +0.52% 3,125,100 - 164,558,788 9,795.17 19.54 1,312,190 351,830
FRT 147 145 146.2 147.8 145 -2,000 -1.36% 345,900 - 24,693,759 1,469.87 63.24 155,400 137,600
FTS 32.4 32.2 32.5 32.6 32.05 -200 -0.62% 484,500 - 10,835,609 644.98 17.23 27,500 16,800
FUCTVGF3 14.3 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.8 12 12 12 12 +200 +1.69% 4,200 - - - - 0 0
FUCVREIT 8.4 7.91 7.92 7.92 7.91 -490 -5.83% 1,400 - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.92 14.93 14.92 14.95 14.92 +10 +0.07% 600 - - - - 100 200
FUEFCV50 15 14.92 15.25 15.25 14.92 -80 -0.53% 3,200 - - - - 0 0
FUEIP100 13.12 12.26 13.11 13.11 12.26 -860 -6.55% 200 - - - - 0 0
FUEKIV30 13.01 13.09 13.01 13.1 13.01 +80 +0.61% 2,600 - - - - 500 300
FUEKIVFS 17.19 0 0 0.00% - - - - - 0 0
FUEKIVND 14.07 14 14.04 14.04 14 -70 -0.50% 7,800 - - - - 0 7,800
FUEMAV30 23.4 23.48 23.36 23.61 23.36 +80 +0.34% 1,300 - - - - 900 300
FUEMAVND 15.84 15.78 15.83 15.83 15.78 -60 -0.38% 1,500 - - - - 600 0
FUESSV30 23.5 24.25 24.05 24.5 24 +750 +3.19% 28,700 - - - - 20,800 1,500
FUESSV50 28 28.09 28.1 28.1 27.5 +90 +0.32% 7,200 - - - - 100 700
FUESSVFL 29.61 29.62 29.83 29.83 29.56 +10 +0.03% 32,200 - - - - 1,100 2,500
FUETCC50 14.1 14.2 14.11 14.28 14.11 +100 +0.71% 33,300 - - - - 500 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 37.47 37.67 37.6 37.91 37.3 +200 +0.53% 71,200 - - - - 8,800 3,000
FUEVN100 25.59 25.65 25.59 25.65 25.55 +60 +0.23% 43,800 - - - - 700 0
GAS 63.4 65.4 63.4 65.8 63.4 +2,000 +3.15% 2,743,800 - 153,210,809 9,119.69 15.02 480,700 49,230
GDT 20.7 20.7 20.6 20.7 20.35 0 0.00% 37,700 - 510,687 30.40 9.55 0 0
GEE 197 210.7 197.3 210.7 193 +13,700 +6.95% 1,316,300 - 77,116,191 4,590.25 1,210.92 47,900 57,100
GEG 14.3 14.15 14.1 14.3 14.1 -150 -1.05% 358,900 - 5,978,493 355.86 81.32 6,000 400
GEX 46.55 46.65 46.95 47.7 46.3 +100 +0.21% 11,316,200 - 40,092,400 2,386.45 24.42 871,400 1,678,950
GIL 14.9 14.75 14.95 15.1 14.75 -150 -1.01% 104,000 - 1,498,544 89.20 39.44 0 13,600
GMD 64 63.5 63.9 64 62.7 -500 -0.78% 561,500 - 27,082,439 1,612.05 14.85 38,820 182,630
GMH 8.48 0 0 0.00% - - 139,920 8.33 - 0 0
GSP 10.45 10.4 10.45 10.5 10.4 -50 -0.48% 35,300 - 638,344 38.00 6.90 0 0
GTA 9.4 0 0 0.00% - - 92,402 5.50 - 0 0
GVR 27.3 26.7 27.35 27.6 26.7 -600 -2.20% 1,889,700 - 106,800,000 6,357.14 31.37 94,000 26,000
HAG 17.4 17.45 17.6 17.7 17.4 +50 +0.29% 5,576,800 - 22,116,117 1,316.44 - 425,840 229,200
HAH 60.9 60.8 61 61.6 60.4 -100 -0.16% 1,050,400 - 10,266,762 611.12 12.03 1,100 266,420
HAP 7.38 7.6 7.38 7.62 7.36 +220 +2.98% 224,500 - 843,161 50.19 8.30 1,900 0
HAR 3.98 3.97 4 4.02 3.97 -10 -0.25% 187,900 - 379,866 22.61 38.54 0 12,400
HAS 8.4 0 0 0.00% - - 65,520 3.90 - 0 0
HAX 10.8 10.75 10.8 10.85 10.75 -50 -0.46% 364,300 - 1,154,977 68.75 9.24 7,600 400
HCD 7.8 7.81 7.89 7.89 7.75 +10 +0.13% 11,200 - 288,648 17.18 9.56 0 0
HCM 22.15 22.1 22.3 22.4 22.1 -50 -0.23% 3,749,500 - 23,867,042 1,420.66 13.50 270,500 431,590
HDB 32 31.5 32.05 32.05 31.45 -500 -1.56% 7,633,800 - 121,571,599 7,236.40 8.58 30,030 1,489,720
HDC 27.25 26.7 27.55 27.55 26.7 -550 -2.02% 1,971,900 - 5,333,447 317.47 61.52 55,800 402,300
HDG 31.75 31.2 31.75 32 31.2 -550 -1.73% 1,500,700 - 11,542,847 687.07 28.81 7,600 144,630
HHP 12 11.9 12 12.35 11.9 -100 -0.83% 1,277,800 - 1,029,997 61.31 60.41 4,600 21,600
HHS 14.1 13.95 14.1 14.15 13.85 -150 -1.06% 1,401,000 - 6,026,204 358.70 13.98 4,800 345,800
HHV 14.25 14.25 14.45 14.6 14.25 0 0.00% 5,774,500 - 7,088,420 421.93 13.90 177,730 1,007,300
HID 7.78 8.01 7.81 8.3 7.81 +230 +2.96% 1,296,200 - 614,818 36.60 112.82 84,200 3,000
HII 7.05 7.06 7.05 7.49 7.02 +10 +0.14% 727,500 - 520,061 30.96 168.10 7,100 0
HMC 11.7 11.65 11.7 11.7 11.6 -50 -0.43% 1,100 - 318,045 18.93 12.43 0 300
HNA 21.5 22.35 22.4 22.4 22.3 +850 +3.95% 1,900 - 5,257,440 312.94 19.49 0 0
HPG 26.55 26.5 26.65 26.75 26.5 -50 -0.19% 19,747,100 - 203,399,845 12,107.13 15.13 3,409,340 3,093,490
HPX 4.53 4.53 4.6 4.6 4.5 0 0.00% 1,203,200 - 1,377,884 82.02 24.35 53,300 34,300
HQC 3.11 3.13 3.12 3.15 3.11 +20 +0.64% 3,111,900 - 1,804,756 107.43 53.97 1,000 293,900
HRC 29 27.5 27.35 27.55 27.35 -1,500 -5.17% 400 - 830,682 49.45 13.53 0 0
HSG 16.7 16.5 16.75 16.8 16.5 -200 -1.20% 2,270,500 - 10,246,208 609.89 20.57 500 88,100
HSL 8.88 8.98 9.3 9.3 8.89 +100 +1.13% 991,200 - 346,335 20.62 51.31 0 57,700
HT1 15.75 15.6 15.75 15.9 15.55 -150 -0.95% 98,100 - 5,952,803 354.33 98.73 100 23,600
HTG 46.85 46.9 47 47 46.85 +50 +0.11% 13,100 - 1,688,527 100.51 7.07 0 0
HTI 24 24.15 23.9 24.15 23.9 +150 +0.63% 20,800 - 602,523 35.86 9.80 0 1,200
HTL 23.95 23.6 23.95 23.95 23.5 -350 -1.46% 900 - 283,200 16.86 12.23 0 0
HTN 9.15 9.1 9.15 9.29 9.1 -50 -0.55% 104,400 - 810,959 48.27 32.97 400 1,300
HTV 12.5 12.4 11.65 12.4 11.65 -100 -0.80% 300 - 162,490 9.67 17.71 0 0
HU1 6.4 6.4 6.4 6.4 6.4 0 0.00% 1,700 - 64,000 3.81 16.62 0 0
HUB 15.55 15.8 15.55 15.8 15.5 +250 +1.61% 10,200 - 477,837 28.44 6.66 0 0
HVH 13.35 13.4 13.35 13.4 13.3 +50 +0.37% 105,000 - 582,757 34.69 18.03 0 1,500
HVN 28.9 28.05 28.95 28.95 28.05 -850 -2.94% 1,651,800 - 62,113,757 3,697.25 - 14,300 846,100
HVX 2.75 2.67 2.8 2.81 2.65 -80 -2.91% 3,700 - 110,872 6.60 - 2,100 0
ICT 21.95 22 22.5 22.5 21.3 +50 +0.23% 77,500 - 708,070 42.15 22.77 0 0
IDI 7.2 7.21 7.2 7.26 7.19 +10 +0.14% 269,700 - 1,969,575 117.24 29.07 0 15,800
IJC 11.9 11.8 11.9 11.95 11.8 -100 -0.84% 1,207,800 - 7,429,052 442.21 12.67 400 3,800
ILB 26.5 26.15 26.5 26.5 26.15 -350 -1.32% 1,400 - 998,917 59.46 7.94 0 0
IMP 47.6 49.3 47.5 49.3 46.3 +1,700 +3.57% 188,000 - 7,592,642 451.94 25.52 91,110 51,900
ITC 13.9 14 13.95 14.1 13.85 +100 +0.72% 109,000 - 1,343,091 79.95 41.79 0 0
ITD 13.6 14.3 13.6 14.3 13.6 +700 +5.15% 58,400 - 374,271 22.28 7.77 0 0
JVC 6.69 6.6 6.49 6.7 6.49 -90 -1.35% 106,200 - 742,501 44.20 18.38 10,000 1,600
KBC 35.3 34.65 35.3 35.75 34.65 -650 -1.84% 1,685,100 - 32,631,802 1,942.37 69.58 467,110 289,620
KDC 52 52.4 52 52.4 51.7 +400 +0.77% 328,800 - 15,185,851 903.92 376.98 400 10,300
KDH 35 34.15 35 35 34.15 -850 -2.43% 4,153,100 - 38,323,639 2,281.17 42.69 351,100 1,372,320
KHG 7.51 7.5 7.53 7.58 7.45 -10 -0.13% 10,374,700 - 3,370,764 200.64 61.48 0 488,700
KHP 12.5 12.35 12.5 12.8 12.35 -150 -1.20% 6,500 - 745,653 44.38 12.90 0 0
KMR 2.96 2.97 2.96 2.97 2.95 +10 +0.34% 9,100 - 168,927 10.06 28.83 0 0
KOS 39 39.05 39 39.05 39 +50 +0.13% 400,700 - 8,453,596 503.19 394.44 9,900 0
KSB 18.05 18.5 18.15 18.5 18 +450 +2.49% 908,400 - 2,117,209 126.02 38.78 17,100 45,600
L10 24.95 0 0 0.00% - - 244,261 14.54 - 0 0
LAF 19 0 0 0.00% - - 289,332 17.22 - 0 0
LBM 39.5 39.5 39.5 40 38.8 0 0.00% 64,400 - 1,580,000 94.05 19.17 900 20
LCG 10.15 10.1 10.2 10.3 10.1 -50 -0.49% 1,068,500 - 1,950,217 116.08 16.75 17,900 5,600
LDG 4.45 4.4 4.45 4.5 4.38 -50 -1.12% 1,132,500 - 1,124,710 66.95 - 16,500 175,500
LGC 64 0 0 0.00% - - 12,342,705 734.68 - 0 0
LGL 6.18 6 6.16 6.24 5.94 -180 -2.91% 563,100 - 308,983 18.39 - 8,300 3,200
LHG 29.55 29.6 29.65 29.8 29.6 +50 +0.17% 101,400 - 1,480,355 88.12 9.24 0 58,900
LIX 34.85 34.8 34.55 34.85 34.55 -50 -0.14% 7,400 - 2,255,040 134.23 12.46 600 0
LM8 13.8 0 0 0.00% - - 129,564 7.71 - 0 0
LPB 48.6 47.9 48.8 49 47.9 -700 -1.44% 798,600 - 143,090,813 8,517.31 14.72 25,500 410,900
LSS 9.49 9.45 9.49 9.49 9.44 -40 -0.42% 92,700 - 810,258 48.23 6.98 0 0
MBB 23.25 23.2 23.3 23.4 23.2 -50 -0.22% 7,796,300 - 186,875,998 11,123.57 6.23 1,311,020 359,820
MCM 26.55 26.8 26.7 26.9 26.6 +250 +0.94% 22,600 - 2,948,000 175.48 14.90 1,700 0
MCP 28.55 28.65 28.2 28.65 28.2 +100 +0.35% 33,800 - 569,230 33.88 17.19 0 0
MDG 21.5 0 0 0.00% - - 221,983 13.21 - 0 0
MHC 13 13.4 13.1 13.4 12.65 +400 +3.08% 253,400 - 582,581 34.68 49.45 600 2,000
MIG 17 17.2 17 17.2 16.95 +200 +1.18% 80,800 - 3,464,654 206.23 13.28 5,000 0
MSB 13.15 12.9 13.25 13.3 12.9 -250 -1.90% 10,423,600 - 40,248,000 2,395.71 6.08 234,000 15,780
MSH 36.1 35.15 36.1 36.5 34.65 -950 -2.63% 521,900 - 3,955,114 235.42 6.39 4,500 126,600
MSN 77.4 78.8 77.8 79.2 77.7 +1,400 +1.81% 5,362,600 - 119,814,764 7,131.83 58.59 2,023,220 869,190
MWG 79.9 80 79.7 80.1 79.5 +100 +0.13% 2,955,600 - 118,276,541 7,040.27 31.42 867,120 925,850
NAB 14.3 14.3 14.25 14.45 14.25 0 0.00% 1,422,700 - 19,627,473 1,168.30 5.29 394,700 74,600
NAF 32.25 32.3 32.2 32.35 31.9 +50 +0.16% 444,500 - 228,811 13.62 15.46 70,900 9,800
NBB 19.65 19.55 19.65 19.9 19.45 -100 -0.51% 24,500 - 1,958,124 116.55 2,792.86 0 800
NCT 96.7 96 96.7 96.7 95.9 -700 -0.72% 7,400 - 2,511,910 149.52 10.46 0 900
NHA 18.25 18.05 18.8 18.8 18 -200 -1.10% 119,500 - 877,080 52.21 12.30 400 47,800
NHH 11.85 12.1 11.9 12.2 11.75 +250 +2.11% 151,500 - 1,366,864 81.36 10.25 0 0
NHT 10.4 0 0 0.00% - - 249,638 14.86 - 0 0
NKG 16.2 16 16.35 16.35 16 -200 -1.23% 3,643,400 - 7,161,134 426.26 11.16 16,800 71,700
NLG 35.95 35.65 36 36.15 35.6 -300 -0.83% 518,500 - 13,727,935 817.14 27.74 31,570 4,700
NNC 53.9 57.6 53.9 57.6 53.8 +3,700 +6.86% 155,500 - 1,262,592 75.15 21.92 700 1,200
NO1 6.68 6.59 6.7 6.79 6.58 -90 -1.35% 30,800 - 158,160 9.41 8.77 0 0
NSC 77.5 78.4 78.4 78.4 78.4 +900 +1.16% 100 - 1,377,842 82.01 6.69 0 0
NT2 23.3 23.6 23.4 23.6 23.35 +300 +1.29% 355,800 - 6,793,874 404.40 85.51 22,200 28,900
NTC 158.2 158.5 158.2 159 158 +300 +0.19% 5,800 - 3,803,997 226.43 13.00 0 0
NTL 18.15 18.15 18.2 18.4 18 0 0.00% 326,700 - 2,213,935 131.78 3.84 3,500 101,300
NVL 14.8 14.75 14.85 15.2 14.6 -50 -0.34% 5,734,500 - 30,202,244 1,797.75 - 625,100 1,166,300
NVT 8.3 8.3 8.3 8.3 8.3 0 0.00% 300 - 751,150 44.71 - 0 0
OCB 12.3 12.3 12.3 12.4 12.25 0 0.00% 1,120,700 - 30,329,207 1,805.31 9.63 33,780 8,200
OGC 3.95 4.14 4.06 4.19 3.92 +190 +4.81% 882,800 - 1,242,000 73.93 10.40 38,100 16,300
OPC 22.1 22.1 22.1 22.1 22.1 0 0.00% 800 - 1,415,525 84.26 15.55 0 0
ORS 13.65 13.55 13.8 13.85 13.55 -100 -0.73% 869,500 - 4,552,797 271.00 11.94 0 23,700
PAC 24 23.55 24.45 24.5 23.55 -450 -1.88% 487,300 - 1,641,608 97.71 9.60 24,000 11,700
PAN 27.6 27.95 27.8 28.3 27.7 +350 +1.27% 657,100 - 5,838,608 347.54 10.34 138,900 74,100
PC1 21.7 21.7 21.9 21.9 21.65 0 0.00% 700,800 - 7,760,834 461.95 18.44 39,620 37,770
PDN 100 102 100 102 100 +2,000 +2.00% 800 - 3,778,479 224.91 11.71 0 0
PDR 22.5 21.9 22.55 22.55 21.9 -600 -2.67% 5,163,300 - 21,457,825 1,277.25 119.02 146,100 873,800
PDV 13 13 13 13.1 13 0 0.00% 88,500 - - - 3.16 0 0
PET 32.2 32.2 32.5 32.8 32.05 0 0.00% 595,900 - 3,436,453 204.55 24.23 0 0
PGC 13.5 13.55 13.35 13.55 13.35 +50 +0.37% 18,900 - 817,597 48.67 9.56 0 0
PGD 24.1 24 24.2 24.2 24 -100 -0.41% 1,400 - 2,375,935 141.42 10.15 0 0
PGI 20.7 0 0 0.00% - - 2,295,564 136.64 - 0 0
PGV 19.5 19.5 19.2 19.5 19 0 0.00% 17,300 - 21,907,627 1,304.03 - 0 0
PHC 5 5 5 5.06 5 0 0.00% 33,000 - 253,410 15.08 52.08 0 0
PHR 55.6 55.2 56.1 56.2 55.2 -400 -0.72% 216,200 - 7,479,556 445.21 17.72 20,300 6,100
PIT 6.5 6.55 6.5 6.55 6.11 +50 +0.77% 3,800 - 93,077 5.54 32.59 0 0
PJT 9 8.38 8.38 8.38 8.38 -620 -6.89% 100 - 208,518 12.41 7.99 0 0
PLP 7.31 7.82 7.79 7.82 7.5 +510 +6.98% 1,220,600 - 547,399 32.58 62.06 600 5,200
PLX 33.9 34.45 33.9 34.5 33.9 +550 +1.62% 1,418,900 - 43,771,902 2,605.47 19.50 295,700 61,500
PMG 7 6.99 6.55 6.99 6.51 -10 -0.14% 5,000 - 323,891 19.28 13.07 0 0
PNC 21.4 22.8 22.8 22.8 22.8 +1,400 +6.54% 100 - 246,225 14.66 24.10 0 0
PNJ 91 91.6 90.5 91.8 88.5 +600 +0.66% 564,200 - 31,249,258 1,860.07 16.03 441,000 68,000
POW 15.25 14.9 15.3 15.35 14.9 -350 -2.30% 7,348,700 - 34,893,887 2,077.02 31.37 3,700 643,200
PPC 10 10 10.1 10.1 9.99 0 0.00% 236,800 - 3,206,131 190.84 7.51 28,100 45,400
PTB 50.9 51.2 50.9 51.3 50.5 +300 +0.59% 87,700 - 3,427,246 204.00 9.30 500 1,000
PTC 7.15 7.06 7.2 7.2 7.05 -90 -1.26% 4,900 - 227,273 13.53 11.75 0 0
PTL 3.11 3.03 3.05 3.05 2.9 -80 -2.57% 95,800 - 303,000 18.04 - 0 0
PVD 26.7 26 27 27 26 -700 -2.62% 5,314,400 - 14,452,880 860.29 26.00 362,700 768,800
PVP 14.55 14.5 14.55 14.75 14.5 -50 -0.34% 191,400 - 1,503,686 89.51 7.73 0 2,900
PVT 18.85 18.75 19.1 19.25 18.75 -100 -0.53% 2,412,900 - 8,811,211 524.48 6.51 110,300 305,470
QCG 13.6 13.6 13.6 13.65 13.4 0 0.00% 134,400 - 3,741,756 222.72 45.03 2,100 13,100
QNP 29.5 31.35 29.5 31.35 29.5 +1,850 +6.27% 3,100 - 1,266,852 75.41 9.88 0 0
RAL 92.8 92.5 92.8 92.8 92 -300 -0.32% 2,700 - 2,178,136 129.65 3.67 200 1,100
REE 65.2 64.6 65.3 65.5 64.6 -600 -0.92% 184,900 - 34,991,116 2,082.80 15.25 0 34,000
RYG 10.9 10.7 10.7 10.9 10.5 -200 -1.83% 46,300 - 481,500 28.66 7.13 1,700 0
S4A 34.05 0 0 0.00% - - 1,436,910 85.53 - 0 0
SAB 46.4 49 46.55 49.6 46.55 +2,600 +5.60% 4,104,800 - 62,845,556 3,740.81 14.89 807,100 647,730
SAM 7.36 7.25 7.3 7.4 7.25 -110 -1.49% 143,500 - 2,754,717 163.97 32.95 6,500 23,700
SAV 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 - 342,160 20.37 5.92 0 0
SBA 28.9 28.6 28.3 28.6 28.3 -300 -1.04% 1,100 - 1,729,964 102.97 15.24 0 0
SBG 14.7 14.9 14.65 14.9 14.4 +200 +1.36% 477,500 - 744,999 44.35 13.81 64,600 2,500
SBT 25 24.9 25 25 24.65 -100 -0.40% 823,300 - 20,820,294 1,239.30 29.93 0 121,500
SBV 8.2 8.05 8.05 8.05 8.05 -150 -1.83% 100 - 219,958 13.09 - 0 0
SC5 16.7 0 0 0.00% - - 250,224 14.89 - 0 0
SCR 8.31 8.17 8.31 8.33 8.17 -140 -1.68% 1,946,900 - 3,517,961 209.40 1,167.14 3,000 114,400
SCS 54.8 54.2 54.7 55 54.1 -600 -1.09% 303,600 - 5,532,572 329.32 8.28 7,300 69,200
SFC 19.7 0 0 0.00% - - 222,442 13.24 - 0 0
SFG 10.15 10.35 10.05 10.45 10.05 +200 +1.97% 500 - 495,737 29.51 19.31 0 0
SFI 25.5 25.8 26.5 26.5 25.8 +300 +1.18% 2,100 - 627,250 37.34 7.49 0 0
SGN 60.4 60.3 60.5 60.5 60 -100 -0.17% 12,000 - 2,019,965 120.24 8.29 900 10,700
SGR 20.2 19.9 20.25 20.25 19.7 -300 -1.49% 126,000 - 1,390,512 82.77 20.16 0 34,600
SGT 16.35 16.35 16.35 16.4 16.1 0 0.00% 12,200 - 2,419,852 144.04 18.60 0 100
SHA 4.09 4.05 4.1 4.1 4.05 -40 -0.98% 7,100 - 135,459 8.06 10.02 0 0
SHB 16.8 17 16.75 17.05 16.7 +200 +1.19% 57,719,700 - 78,092,965 4,648.39 7.37 4,780,590 1,405,160
SHI 14.6 14.6 14.45 14.6 14.45 0 0.00% 632,100 - 2,481,263 147.69 30.67 3,400 400
SHP 34.9 34.95 34.9 35 34.85 +50 +0.14% 4,400 - 3,537,162 210.55 12.38 0 0
SIP 56.6 56 56.5 56.7 55 -600 -1.06% 465,700 - 13,558,325 807.04 10.90 1,000 21,530
SJD 14.1 14.1 14.15 14.15 14.05 0 0.00% 34,900 - 972,881 57.91 6.83 2,500 0
SJS 58.3 58.3 58.3 58.3 58 0 0.00% 11,800 - 17,342,782 1,032.31 24.73 100 400
SKG 10.05 10 10.1 10.1 9.99 -50 -0.50% 46,800 - 664,977 39.58 19.57 900 5,700
SMA 8.85 8.8 8.85 8.85 8.8 -50 -0.56% 300 - 179,105 10.66 13.77 0 0
SMB 40.2 40.35 40.25 40.4 40.1 +150 +0.37% 27,800 - 1,204,312 71.69 7.80 2,600 0
SMC 12.55 12.65 12.25 12.95 12.25 +100 +0.80% 325,300 - 931,126 55.42 31.86 92,800 8,860
SPM 11.5 0 0 0.00% - - 158,355 9.43 - 0 0
SRC 53.5 0 0 0.00% - - 1,501,390 89.37 - 0 0
SRF 7.8 7.69 7.3 7.69 7.3 -110 -1.41% 1,300 - 259,820 15.47 147.88 0 0
SSB 17.3 17.2 17.3 17.3 17.05 -100 -0.58% 2,656,000 - 48,934,000 2,912.74 10.44 188,100 65,300
SSC 32 0 0 0.00% - - 424,697 25.28 - 0 0
SSI 32.8 32 33 33.15 32 -800 -2.44% 28,396,500 - 66,429,273 3,954.12 20.59 2,688,340 3,809,070
ST8 5.52 5.48 5.52 5.52 5.38 -40 -0.72% 213,200 - 140,951 8.39 6.36 0 0
STB 48.6 49 48.7 49.6 48.65 +400 +0.82% 3,344,100 - 92,375,570 5,498.55 9.16 1,026,400 260,410
STG 34.9 34.9 34.9 34.9 34.9 0 0.00% 100 - 3,429,042 204.11 17.81 0 0
STK 16.9 16.6 16.35 16.6 16.35 -300 -1.78% 10,500 - 1,604,173 95.49 127.69 0 1,700
SVC 22.9 22.9 22.8 23 22.8 0 0.00% 14,000 - 1,525,599 90.81 15.32 0 800
SVD 6 6 6.19 6.19 5.65 0 0.00% 7,400 - 165,635 9.86 12.20 0 0
SVI 44.15 41.1 44.1 44.1 41.1 -3,050 -6.91% 23,000 - 527,413 31.39 6.94 0 21,200
SVT 10.65 10.95 10.8 10.95 10.6 +300 +2.82% 3,900 - 189,555 11.28 6.87 0 0
SZC 30.9 30.75 30.9 31.15 30.75 -150 -0.49% 312,600 - 5,534,565 329.44 19.03 0 22,100
SZL 46 46.3 46 46.3 46 +300 +0.65% 2,800 - 1,266,052 75.36 15.14 0 0
TAL 46 45.85 46 46.4 45.45 -150 -0.33% 193,000 - 14,298,323 851.09 21.36 20,100 3,800
TBC 37.9 38 37.9 38 37.9 +100 +0.26% 700 - 2,413,000 143.63 13.55 0 200
TCB 33.75 33.2 33.7 33.7 33.2 -550 -1.63% 7,034,700 - 235,263,182 14,003.76 10.89 109,900 1,454,410
TCD 1.89 0 0 0.00% - - 634,701 37.78 - 0 0
TCH 20.45 20.3 20.45 20.45 20.05 -150 -0.73% 2,939,500 - 13,564,782 807.43 15.86 330,400 899,400
TCI 9.96 9.97 9.95 9.99 9.9 +10 +0.10% 412,000 - 1,152,741 68.62 20.31 0 4,800
TCL 34.3 34.35 34.5 34.6 34.25 +50 +0.15% 46,100 - 1,035,942 61.66 8.45 0 1,500
TCM 28.2 28.05 27.95 28.2 27.85 -150 -0.53% 509,000 - 3,142,687 187.06 11.01 1,800 9,000
TCO 9.41 9.55 9.59 9.6 9.46 +140 +1.49% 21,700 - 299,112 17.80 14.06 0 0
TCR 2.9 2.89 2.75 2.89 2.75 -10 -0.34% 200 - 29,957 1.78 - 0 0
TCT 20 20.25 20.15 20.25 20 +250 +1.25% 1,200 - 258,957 15.41 23.94 0 0
TCX 47 46.15 47 47.05 46.05 -850 -1.81% 852,000 - 95,999,293 5,714.24 5.29 326,100 57,200
TDC 11.9 11.8 11.9 11.9 11.6 -100 -0.84% 170,100 - 1,180,000 70.24 2.85 12,500 13,600
TDG 3.14 3.09 3.14 3.15 3.09 -50 -1.59% 12,000 - 74,813 4.45 10.92 0 0
TDH 4.78 4.79 4.88 4.88 4.74 +10 +0.21% 78,200 - 539,607 32.12 - 0 11,600
TDM 58.5 58 58 58 58 -500 -0.85% 100 - 6,380,000 379.76 33.31 0 0
TDP 29.95 30.55 30.95 30.95 29.95 +600 +2.00% 536,900 - 2,695,190 160.43 28.10 1,300 0
TDW 50.5 0 0 0.00% - - 429,250 25.55 - 0 0
TEG 6.26 6.3 6.26 6.3 6.2 +40 +0.64% 13,300 - 761,081 45.30 150.00 0 200
THG 46.9 46.65 46.9 46.9 46 -250 -0.53% 19,100 - 1,452,210 86.44 9.08 100 2,300
TIP 18.35 18.35 18.45 18.45 18.25 0 0.00% 84,400 - 1,192,894 71.01 6.54 0 400
TIX 47 0 0 0.00% - - 1,410,000 83.93 - 0 0
TLD 8.19 8.18 8.19 8.2 8.12 -10 -0.12% 144,200 - 635,924 37.85 45.19 0 0
TLG 55.5 59.3 56 59.3 56 +3,800 +6.85% 1,432,700 - 5,203,787 309.75 12.34 41,800 81,400
TLH 5.2 5.21 5.2 5.23 5.18 +10 +0.19% 49,000 - 585,187 34.83 - 0 3,100
TMP 61.1 62 62 62 62 +900 +1.47% 300 - 4,340,000 258.33 12.39 0 300
TMS 40.8 40.7 40.75 40.75 40 -100 -0.25% 2,200 - 6,891,989 410.24 34.03 0 0
TMT 13.4 14 13.45 14.3 13.45 +600 +4.48% 78,300 - 516,292 30.73 - 0 0
TN1 15.7 14.9 16 16 14.65 -800 -5.10% 29,300 - 895,423 53.30 15.99 0 200
TNC 31.55 0 0 0.00% - - 607,338 36.15 - 0 0
TNH 11.8 11.65 11.7 11.75 11.55 -150 -1.27% 131,600 - 19,315,693 1,149.74 33.67 6,000 25,000
TNI 5.57 5.4 5.61 5.64 5.19 -170 -3.05% 226,100 - 283,500 16.88 - 10,600 13,300
TNT 8.06 8.3 8 8.3 7.95 +240 +2.98% 57,600 - 423,300 25.20 1,185.71 1,700 0
TPB 17.3 17 17.2 17.25 17 -300 -1.73% 4,157,400 - 44,913,255 2,673.41 7.40 37,300 195,640
TPC 12.1 12.1 12.1 12.1 12.1 0 0.00% 6,300 - 272,455 16.22 22.87 0 0
TRA 68.3 68.3 68 68.8 68 0 0.00% 2,200 - 2,831,072 168.52 13.69 0 0
TRC 78.9 77.5 78.9 79.6 77.5 -1,400 -1.77% 49,600 - 2,257,188 134.36 10.20 200 7,700
TSC 3.04 3.25 3.05 3.25 3.04 +210 +6.91% 3,340,100 - 639,792 38.08 650.00 0 0
TTA 11.2 11.2 11.2 11.25 11.15 0 0.00% 21,800 - 1,904,645 113.37 9.67 0 0
TTE 36.5 0 0 0.00% - - 1,039,900 61.90 - 0 0
TTF 3.1 3.21 3.31 3.31 3.16 +110 +3.55% 3,352,300 - 1,319,945 78.57 214.00 5,000 12,100
TV2 36.5 35.55 36.5 36.75 35.5 -950 -2.60% 408,400 - 2,400,555 142.89 37.11 11,700 86,700
TVB 8.42 8.39 8.33 8.39 8.3 -30 -0.36% 17,100 - 940,494 55.98 7.46 0 3,300
TVS 16.7 16.4 16.7 16.7 15.6 -300 -1.80% 434,900 - 2,738,722 163.02 9.74 6,400 100
TVT 17.4 0 0 0.00% - - 365,400 21.75 - 0 0
TYA 18 18 17.85 18 17.8 0 0.00% 5,700 - 110,257 6.56 7.34 0 0
UIC 53 54 54 54 54 +1,000 +1.89% 5,100 - 448,632 26.70 7.68 0 0
VAB 10.85 10.8 10.85 10.9 10.8 -50 -0.46% 233,400 - 8,816,695 524.80 6.72 300 6,700
VAF 17.1 18.25 18.2 18.25 18.2 +1,150 +6.73% 30,900 - 687,393 40.92 11.29 0 0
VCA 8.6 8.21 8.4 8.4 8.21 -390 -4.53% 1,400 - 124,688 7.42 120.74 0 0
VCB 57.4 57.5 57.6 58 57.5 +100 +0.17% 2,824,900 - 480,451,318 28,598.29 10.32 432,900 1,555,810
VCF 286.1 287.3 286.3 288.5 286.3 +1,200 +0.42% 1,600 - 7,636,185 454.53 17.10 100 0
VCG 23.75 23.75 23.8 24.15 23.75 0 0.00% 3,420,400 - 15,353,623 913.91 15.34 326,500 66,500
VCI 33.75 33.4 34 34.05 33.4 -350 -1.04% 6,093,400 - 24,134,840 1,436.60 21.69 630,300 1,040,600
VDP 44.55 44 44.55 44.55 44 -550 -1.23% 1,100 - 971,669 57.84 13.53 0 0
VDS 18.4 18.1 18.4 18.4 18.1 -300 -1.63% 508,300 - 4,923,200 293.05 14.88 700 80,300
VFG 53.6 53.5 53.1 53.5 53 -100 -0.19% 6,900 - 2,231,625 132.83 5.27 1,000 0
VGC 44 43.8 44.2 44.2 43.75 -200 -0.45% 453,100 - 19,637,730 1,168.91 17.78 0 188,700
VHC 57.6 57.5 57.3 57.7 56.8 -100 -0.17% 482,100 - 12,906,057 768.22 10.51 20,060 26,950
VHM 102.9 105.7 104 107.3 103 +2,800 +2.72% 5,879,600 - 434,153,449 25,842.47 14.38 1,063,250 3,230,750
VIB 18.5 18.35 18.5 18.55 18.35 -150 -0.81% 2,887,300 - 62,463,505 3,718.07 7.69 80 54,000
VIC 260.4 269.9 266.1 278.6 266 +9,500 +3.65% 4,500,600 - 1,039,928,887 61,900.53 88.64 1,284,910 1,885,890
VID 5.01 5.01 5.01 5.05 5.01 0 0.00% 4,200 - 204,589 12.18 29.47 0 2,500
VIP 12.5 12.4 12.5 12.6 12.3 -100 -0.80% 195,500 - 849,040 50.54 11.36 0 105,700
VIX 24.5 24.5 24.6 25.1 24.05 0 0.00% 36,431,200 - 37,520,032 2,233.34 36.19 5,484,100 4,409,900
VJC 203.5 203.9 203.7 210.7 200.7 +400 +0.20% 1,854,100 - 110,434,551 6,573.49 78.70 435,800 213,250
VMD 16.2 16.55 16.5 16.55 16.5 +350 +2.16% 300 - 255,536 15.21 11.42 0 0
VND 18.4 18.2 18.6 18.6 18.2 -200 -1.09% 9,607,400 - 27,705,858 1,649.16 16.12 1,257,410 1,328,300
VNE 6.05 6.06 6.02 6.12 6.02 +10 +0.17% 40,700 - 497,255 29.60 - 7,000 1,500
VNG 7.16 7.16 7.16 7.16 7.13 0 0.00% 2,200 - 696,501 41.46 286.40 0 0
VNL 22.7 22.9 22.9 22.9 22.7 +200 +0.88% 5,800 - 323,817 19.27 7.27 0 100
VNM 64 64.9 64.3 65.9 64.3 +900 +1.41% 9,107,300 - 135,638,108 8,073.70 16.14 3,844,500 2,835,290
VNS 9.11 9.11 9.11 9.16 9.09 0 0.00% 23,600 - 618,197 36.80 7.41 0 0
VOS 12.85 12.7 12.9 13 12.7 -150 -1.17% 541,000 - 1,778,000 105.83 5.30 2,000 149,100
VPB 29.25 29.3 29.05 29.55 28.85 +50 +0.17% 11,852,800 - 232,463,962 13,837.14 14.73 3,112,500 1,049,140
VPD 25.8 25.8 26.25 26.25 25.8 0 0.00% 2,500 - 2,750,012 163.69 12.96 0 0
VPG 6.24 6.2 6.16 6.28 6.15 -40 -0.64% 133,600 - 548,178 32.63 5.84 0 4,700
VPH 4.85 4.88 4.95 4.99 4.84 +30 +0.62% 63,200 - 465,346 27.70 3.59 0 200
VPI 55.8 55.1 55.7 55.8 54.8 -700 -1.25% 2,621,100 - 17,634,732 1,049.69 49.55 191,600 169,200
VPL 95 101.6 96.2 101.6 96.2 +6,600 +6.95% 3,294,200 - 182,199,318 10,845.20 67.20 629,200 26,200
VPS 9.11 9.06 9.12 9.12 9 -50 -0.55% 9,400 - 221,615 13.19 9.25 0 0
VRC 12.65 13.15 12.9 13.15 12.8 +500 +3.95% 5,600 - 657,500 39.14 657.50 0 0
VRE 34.25 34.9 34.6 35.7 34.4 +650 +1.90% 11,792,100 - 79,303,913 4,720.47 19.36 2,720,200 2,716,100
VSC 22 22.1 22.4 22.8 22.05 +100 +0.45% 6,175,100 - 8,273,585 492.48 15.87 397,700 521,100
VSH 44.4 44 44.4 44.4 43.5 -400 -0.90% 4,700 - 10,394,615 618.73 23.18 0 1,200
VSI 22.5 23.7 23 24.05 22.65 +1,200 +5.33% 62,700 - 312,840 18.62 13.68 0 0
VTB 19.15 20.45 19.15 20.45 19.15 +1,300 +6.79% 147,800 - 220,952 13.15 19.15 0 700
VTO 11.55 11.55 11.65 11.65 11.5 0 0.00% 117,000 - 922,460 54.91 10.27 0 2,400
VTP 99 101.6 99 102.6 98.7 +2,600 +2.63% 398,200 - 12,373,157 736.50 42.87 104,600 8,130
YBM 14.1 14.15 14.5 14.6 14.1 +50 +0.35% 92,900 - 202,343 12.04 15.18 0 0
YEG 12 11.9 11.95 12.05 11.85 -100 -0.83% 650,700 - 2,282,444 135.86 12.96 8,900 121,100
合計 7,449,781,702 443,439.39 55,110,200 64,782,940

※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