会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/06/05 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,838.90
+7.35/+0.40%
売買高（相対取引を含む） 502,964,274 株
（前日比 -16.36%）
値上がり銘柄数 104
値下がり銘柄数 206
変わらず銘柄数 116
総銘柄数 426
売買代金（相対取引を含む） 13,824,909 百万VND
（前日比 -37.49%）
VN30 1,986.28 +3.99 +0.2%
VNMID 2,127.48 -13.25 -0.62%
VNSML 1,350.72 -4.58 -0.34%
VN100 1,904.58 +2.43 +0.13%
VNALL 1,880.12 +2.30 +0.12%
VNX Allshare 2,956.71 +3.41 +0.12%
前日終値 1831.55 (06/04) 
始値 1833.07
高値  1846.71
安値 1829.98 
年初来高値 1927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 46,387,110 41,530,430 4,856,680
+0.12 -0.56 +0.04 -0.33 +0.25 -1.08
+0.00 -0.24 -0.16 +0.56 -0.37 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/06/05 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 6.97 6.93 6.95 7.02 6.91 -40 -0.57% 416,600 - 2,728,637 165.37 7.17 4,100 20,000
AAM 6.66 6.43 7 7 6.43 -230 -3.45% 900 - 67,201 4.07 38.27 0 0
AAN 22.05 22.25 22 22.3 21.95 +200 +0.91% 445,600 - 1,446,250 87.65 17.94 0 0
AAT 2.88 2.71 2.81 2.85 2.68 -170 -5.90% 34,500 - 191,920 11.63 8.09 0 0
ABR 12.2 12.9 12.9 12.9 12.9 +700 +5.74% 100 - 258,000 15.64 17.32 0 0
ABS 2.95 2.94 2.98 2.98 2.9 -10 -0.34% 58,700 - 235,200 14.25 - 0 0
ABT 55.7 55.5 55.5 55.6 55.5 -200 -0.36% 700 - 653,638 39.61 4.93 0 0
ACB 26.25 26.15 26.2 26.3 25.85 -100 -0.38% 27,586,000 - 134,323,570 8,140.82 8.65 11,000,210 1,224,900
ACC 12.65 0 0 0.00% - - 1,328,250 80.50 - 0 0
ACG 32.8 33 32 33.8 32 +200 +0.61% 10,600 - 4,976,002 301.58 9.87 0 0
ACL 13 0 0 0.00% - - 652,067 39.52 - 0 0
ADG 8.4 8.4 8.45 8.45 8.4 0 0.00% 200 - 179,596 10.88 9.56 0 0
ADP 22.45 22.4 22.45 22.5 22.4 -50 -0.22% 7,800 - 516,093 31.28 6.75 0 0
ADS 8.98 8.93 8.96 9.09 8.91 -50 -0.56% 44,900 - 682,205 41.35 7.05 0 0
AFX 10.35 10.4 10.3 10.4 10.1 +50 +0.48% 70,400 - 364,000 22.06 7.69 0 0
AGG 11.85 11.85 11.8 11.85 11.65 0 0.00% 200,000 - 1,925,958 116.72 5.08 0 11,650
AGR 14.3 14.2 14.3 14.35 14.2 -100 -0.70% 184,200 - 3,242,027 196.49 25.27 0 8,900
ANT 25.6 25.2 26 26 25.2 -400 -1.56% 8,100 - 604,893 36.66 4.29 0 0
ANV 21.2 21 21.4 21.4 20.95 -200 -0.94% 322,700 - 5,591,371 338.87 5.59 1,500 74,400
APG 4.46 4.39 4.46 4.49 4.38 -70 -1.57% 243,700 - 981,700 59.50 182.92 0 8,700
APH 5.45 5.45 5.45 5.51 5.42 0 0.00% 146,200 - 1,329,169 80.56 8.12 0 3,000
ASG 16.95 16.8 16.9 17 16.8 -150 -0.88% 400 - 1,525,182 92.44 19.16 0 0
ASM 5.95 5.87 5.95 5.99 5.84 -80 -1.34% 702,000 - 2,390,230 144.86 58.70 0 7,100
ASP 8 7.71 7.99 7.99 7.71 -290 -3.63% 69,700 - 287,888 17.45 20.61 0 4,000
AST 71 71 71 71 71 0 0.00% 100 - 3,195,000 193.64 13.25 0 0
BAF 34.55 34.55 34.55 34.6 34.35 0 0.00% 1,298,300 - 10,503,948 636.60 69.24 3,400 0
BCE 8.72 8.68 8.6 8.69 8.5 -40 -0.46% 6,900 - 303,800 18.41 3.39 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 134.97 - 0 0
BCM 54.8 54.1 55 55.3 54.1 -700 -1.28% 229,700 - 55,993,500 3,393.55 16.65 9,100 2,800
BFC 57.3 57 56.9 57.8 56.1 -300 -0.52% 144,100 - 3,258,576 197.49 11.69 3,600 20,600
BHN 29.4 29.85 29.95 29.95 29.85 +450 +1.53% 2,100 - 6,919,230 419.35 14.81 0 0
BIC 24.6 24.65 24.65 24.7 24.6 +50 +0.20% 23,200 - 4,980,953 301.88 9.05 16,700 1,000
BID 42.65 42 42.8 42.8 42 -650 -1.52% 2,265,100 - 294,897,201 17,872.56 11.13 216,610 137,600
BKG 2.35 2.35 2.34 2.42 2.33 0 0.00% 104,200 - 168,281 10.20 16.67 0 0
BMC 12.95 12.75 12.95 12.95 12.7 -200 -1.54% 2,700 - 158,006 9.58 20.05 0 0
BMI 14.5 14.35 14.5 14.6 14.35 -150 -1.03% 72,100 - 2,160,358 130.93 9.77 1,250 11,900
BMP 135.1 133.6 136 136 133.5 -1,500 -1.11% 144,700 - 10,936,621 662.83 8.90 3,320 55,200
BRC 12.1 12.1 12.1 12.1 12.1 0 0.00% 600 - 149,737 9.07 7.20 0 0
BSI 34.35 34.2 34.75 34.75 34.2 -150 -0.44% 153,500 - 8,391,515 508.58 17.00 16,500 300
BSR 28.9 28.5 28.8 29.4 28.3 -400 -1.38% 6,092,200 - 142,708,041 8,648.97 27.40 415,000 690,400
BTP 8.38 8.32 8.31 8.38 8.31 -60 -0.72% 19,900 - 503,240 30.50 11.82 0 0
BTT 40.6 0 0 0.00% - - 548,100 33.22 - 0 0
BVH 70 69.7 70.1 70.1 69 -300 -0.43% 249,700 - 51,739,897 3,135.75 18.24 6,600 61,500
BWE 43.7 43.95 43.7 43.95 43.6 +250 +0.57% 47,100 - 9,665,864 585.81 11.75 10 21,700
C32 14.75 15.75 15.75 15.75 15.75 +1,000 +6.78% 126,400 - 473,418 28.69 9.03 0 0
C47 9.4 9.5 9.4 9.5 9.4 +100 +1.06% 2,400 - 345,252 20.92 6.61 0 0
CCC 7.4 7.4 7.45 7.68 7.4 0 0.00% 6,600 - 303,807 18.41 7.05 0 0
CCI 19 19.9 19.9 19.9 19.9 +900 +4.74% 300 - 465,424 28.21 8.22 0 0
CCL 4.3 4.3 4.3 4.3 4.27 0 0.00% 44,600 - 256,200 15.53 10.02 0 0
CDC 18.9 18.2 18.8 18.8 17.8 -700 -3.70% 56,800 - 960,462 58.21 51.41 0 22,800
CHP 27.65 27.6 27.75 27.8 27.6 -50 -0.18% 4,800 - 4,351,363 263.72 9.92 0 0
CIG 6.07 6.05 6 6.05 6 -20 -0.33% 39,000 - 308,792 18.71 2.72 0 0
CII 16.5 16.2 16.55 16.65 16.2 -300 -1.82% 9,330,200 - 10,886,162 659.77 82.65 214,700 889,300
CKG 7.1 7.1 7.12 7.12 7.08 0 0.00% 39,100 - 1,148,833 69.63 10.32 0 0
CLC 52.5 0 0 0.00% - - 1,375,898 83.39 - 0 0
CLL 30 30 30 30.5 29.95 0 0.00% 5,600 - 1,020,000 61.82 10.86 0 0
CLW 42.95 0 0 0.00% - - 558,350 33.84 - 0 0
CMG 28.25 27.65 28.15 28.2 27.35 -600 -2.12% 462,900 - 6,439,710 390.29 19.36 1,900 110,300
CMV 8 0 0 0.00% - - 145,247 8.80 - 0 0
CMX 5.62 5.61 5.62 5.62 5.47 -10 -0.18% 58,300 - 571,653 34.65 8.50 0 0
CNG 22.5 22.3 22.5 22.55 22.3 -200 -0.89% 3,600 - 782,714 47.44 14.44 0 1,300
COM 30.75 0 0 0.00% - - 434,209 26.32 - 0 0
CRC 6.06 6.03 6.08 6.16 6.02 -30 -0.50% 331,300 - 643,401 38.99 6.78 12,400 45,100
CRE 7.4 7.85 7.5 7.9 7.4 +450 +6.08% 511,100 - 3,639,876 220.60 49.68 9,600 8,300
CRV 27.8 0 0 0.00% - - 19,109,717 1,158.16 - 0 0
CSM 12.5 12.5 12.5 12.5 12.35 0 0.00% 109,700 - 1,295,316 78.50 30.41 0 3,000
CSV 24.6 24.55 24.5 24.7 24.5 -50 -0.20% 63,100 - 2,712,773 164.41 14.42 200 0
CTD 72.1 72.7 71.5 72.9 71.4 +600 +0.83% 594,500 - 8,129,548 492.70 15.94 218,400 21,180
CTF 17.85 17.85 17.95 17.95 17.75 0 0.00% 253,400 - 1,707,421 103.48 187.89 0 4,100
CTG 34.1 33.9 34.1 34.35 33.9 -200 -0.59% 4,082,400 - 263,299,423 15,957.54 7.61 407,300 1,151,660
CTI 20.2 20.1 20.15 20.2 20.05 -100 -0.50% 68,400 - 1,266,300 76.75 8.91 0 0
CTR 91.5 91.5 91 91.5 89.6 0 0.00% 275,800 - 10,466,308 634.32 17.45 2,300 21,300
CTS 27.6 27.5 27.65 27.9 27.4 -100 -0.36% 460,000 - 5,849,070 354.49 10.13 115,500 7,900
CVT 26.85 0 0 0.00% - - 985,150 59.71 - 0 0
D2D 32.45 32.1 32.4 32.4 32.05 -350 -1.08% 9,500 - 971,338 58.87 4.27 0 400
DAH 3.28 3.37 3.28 3.42 3.28 +90 +2.74% 120,100 - 283,754 17.20 41.60 0 0
DAT 8 8.11 7.44 8.21 7.44 +110 +1.38% 6,000 - 561,442 34.03 7.81 0 0
DBC 19.35 19.3 19.6 19.6 19.3 -50 -0.26% 975,200 - 7,427,927 450.18 4.93 10,000 47,700
DBD 50.1 50.2 50.1 50.5 50.1 +100 +0.20% 12,400 - 4,743,361 287.48 18.77 1,400 300
DBT 11.45 10.8 11.05 11.05 10.8 -650 -5.68% 7,400 - 237,246 14.38 17.59 0 0
DC4 8.2 8.21 8.2 8.22 8.1 +10 +0.12% 304,900 - 806,515 48.88 4.04 2,900 0
DCL 37.7 37.55 37.7 37.8 37.3 -150 -0.40% 401,100 - 2,742,691 166.22 140.64 0 0
DCM 39.05 38.7 39.1 39.15 38.7 -350 -0.90% 1,371,200 - 20,487,780 1,241.68 12.08 30,800 261,700
DGC 45.4 45.85 45.4 45.85 45.4 +450 +0.99% 373,600 - 17,412,840 1,055.32 6.20 19,000 23,700
DGW 40.1 39.9 40.1 40.45 39.5 -200 -0.50% 478,200 - 8,824,631 534.83 16.01 25,000 71,800
DHA 48.15 48.35 48.15 49.2 48.1 +200 +0.42% 15,400 - 711,764 43.14 6.49 600 2,600
DHC 35.9 36.35 36.25 36.4 36 +450 +1.25% 91,200 - 3,511,090 212.79 9.11 3,000 14,600
DHG 93 93.4 93.7 93.7 93.2 +400 +0.43% 4,500 - 12,211,683 740.10 14.81 810 700
DHM 6.1 6.1 6.1 6.1 6.1 0 0.00% 100 - 210,668 12.77 36.53 0 0
DIG 13 12.85 13.05 13.1 12.8 -150 -1.15% 4,201,000 - 10,234,141 620.25 13.01 200 215,300
DLG 2.7 2.65 2.7 2.71 2.64 -50 -1.85% 437,500 - 793,171 48.07 2.18 0 33,300
DMC 59.4 0 0 0.00% - - 2,062,811 125.02 - 0 0
DPG 40.75 40.55 40.65 40.65 40.1 -200 -0.49% 152,600 - 4,808,707 291.44 12.64 11,400 9,200
DPM 25.25 25.1 25.15 25.35 25.1 -150 -0.59% 857,800 - 17,066,118 1,034.31 17.59 3,000 30,500
DPR 42.05 41.65 42.05 42.2 41.4 -400 -0.95% 509,600 - 3,618,799 219.32 12.53 0 15,300
DQC 9.55 9.5 9.52 9.52 9.5 -50 -0.52% 1,900 - 261,802 15.87 77.24 0 0
DRC 12.1 12.05 12.05 12.15 12.05 -50 -0.41% 95,200 - 1,860,873 112.78 15.71 0 0
DRH 2.06 2.04 2.06 2.09 2.04 -20 -0.97% 174,600 - 252,364 15.29 - 0 0
DRL 44.65 44.65 44.65 44.65 44 0 0.00% 8,700 - 424,175 25.71 9.48 0 0
DSC 12.85 12.85 12.65 12.85 12.65 0 0.00% 10,100 - 3,578,361 216.87 10.13 100 0
DSE 22.2 21.45 22.1 22.1 21.45 -750 -3.38% 229,700 - 7,348,770 445.38 28.68 7,800 201,700
DSN 37.55 37.5 37.5 37.5 37 -50 -0.13% 1,900 - 453,113 27.46 6.58 0 0
DTA 3.46 3.45 3.32 3.45 3.31 -10 -0.29% 6,500 - 62,306 3.78 313.64 0 0
DTL 11.15 11.1 11.4 11.4 11.1 -50 -0.45% 2,900 - 673,004 40.79 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.72 - 0 0
DVP 70.8 70.6 70.6 70.6 70.3 -200 -0.28% 16,000 - 2,824,000 171.15 8.35 100 10
DXG 12.9 12.85 12.95 12.95 12.75 -50 -0.39% 5,449,500 - 14,294,137 866.31 60.05 208,700 1,544,630
DXS 7.42 7.3 7.49 7.5 7.18 -120 -1.62% 2,332,500 - 4,227,453 256.21 12.39 1,300 124,800
DXV 3.85 3.83 3.73 3.83 3.7 -20 -0.52% 3,700 - 37,917 2.30 46.71 0 0
EIB 21.15 21.1 21.3 21.35 21.1 -50 -0.24% 2,846,000 - 39,303,405 2,382.02 34.59 62,800 8,000
ELC 16.3 16.1 16.3 16.3 15.95 -200 -1.23% 229,200 - 1,772,090 107.40 12.42 400 36,420
EVE 10 10.2 10.15 10.2 10.05 +200 +2.00% 16,300 - 428,194 25.95 10.92 100 0
EVF 13.4 13.15 13.4 13.45 13.1 -250 -1.87% 1,671,900 - 10,001,440 606.15 11.71 0 74,900
EVG 6.1 6.08 6.16 6.16 5.98 -20 -0.33% 251,800 - 1,308,719 79.32 16.61 0 62,500
FCM 3.33 3.27 3.33 3.33 3.26 -60 -1.80% 9,500 - 151,161 9.16 8.96 0 100
FCN 12.25 12.4 12.15 12.4 12 +150 +1.22% 573,100 - 1,952,244 118.32 61.69 15,400 100
FDC 23.25 24.8 24.8 24.8 24.8 +1,550 +6.67% 100 - 958,024 58.06 4.47 0 0
FIR 5.27 5.27 5.24 5.27 5.2 0 0.00% 19,800 - 372,429 22.57 188.21 0 6,200
FIT 3.87 3.88 3.86 3.93 3.8 +10 +0.26% 439,000 - 1,318,940 79.94 32.88 0 0
FMC 34.95 35.2 34.95 35.5 34.95 +250 +0.72% 24,500 - 2,301,689 139.50 6.60 0 9,400
FPT 76.1 75 76 76 74.3 -1,100 -1.45% 11,218,100 - 127,763,034 7,743.21 14.38 4,942,580 3,257,910
FRT 127 124.8 127 128 119 -2,200 -1.73% 528,600 - 21,253,663 1,288.10 26.82 77,710 405,100
FTS 24.1 23.8 24.3 24.3 23.8 -300 -1.24% 366,100 - 8,246,653 499.80 20.50 8,500 16,800
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - - 0 0
FUCVREIT 7.35 7 6.93 7.01 6.84 -350 -4.76% 4,600 - - - - 500 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 13.5 13.47 13.55 13.55 13.4 -30 -0.22% 11,900 - - - - 0 100
FUEFCV50 15.49 15.49 15.49 15.49 15.49 0 0.00% 300 - - - - 0 0
FUEIP100 13.69 13.99 13.99 13.99 13.99 +300 +2.19% 300 - - - - 0 0
FUEKIV30 13.54 13.55 13.5 13.55 13.4 +10 +0.07% 1,100 - - - - 100 900
FUEKIVFS 17.49 0 0 0.00% - - - - - 0 0
FUEKIVND 13.49 0 0 0.00% - - - - - 0 0
FUEMAV30 24.17 24.37 24.17 24.38 24 +200 +0.83% 107,300 - - - - 105,200 102,920
FUEMAVND 15.41 15.2 15.01 15.2 14.87 -210 -1.36% 101,100 - - - - 65,000 100,000
FUESSV30 24.94 25 25 25 24.72 +60 +0.24% 10,000 - - - - 200 7,340
FUESSV50 29.55 29.6 30 30 29.56 +50 +0.17% 2,200 - - - - 1,100 0
FUESSVFL 29.37 29.48 29.78 29.78 29.31 +110 +0.37% 2,900 - - - - 0 0
FUETCC50 14.74 14.77 14.79 14.82 14.77 +30 +0.20% 3,300 - - - - 0 0
FUETPVND 10.72 10.72 10.73 10.84 10.72 0 0.00% 500 - - - - 0 0
FUEVFVND 36.25 36.3 36.6 36.6 36.12 +50 +0.14% 161,900 - - - - 2,020 129,100
FUEVN100 26.59 26.75 26.99 26.99 26.1 +160 +0.60% 50,400 - - - - 7,700 36,000
GAS 85.2 85 85.2 87.8 83.8 -200 -0.23% 1,317,900 - 205,100,729 12,430.35 18.29 118,320 217,700
GDT 18.3 18.3 18.3 18.3 18.3 0 0.00% 200 - 451,098 27.34 6.25 0 100
GEE 104 102 105.5 105.5 101.8 -2,000 -1.92% 888,500 - 65,330,920 3,959.45 11.43 17,100 23,400
GEG 14.05 13.9 14.1 14.15 13.9 -150 -1.07% 373,300 - 5,765,781 349.44 8.00 0 9,000
GEL 31.75 31.75 32 32.2 31.65 0 0.00% 1,715,800 - 28,257,500 1,712.58 52.22 24,900 0
GEX 32.75 32 33.05 33.05 31.85 -750 -2.29% 7,663,500 - 41,871,083 2,537.64 19.54 75,900 589,760
GHC 26.2 26.6 26.2 26.6 26 +400 +1.53% 6,100 - 1,267,823 76.84 7.90 0 0
GIL 12.05 12 12.1 12.1 11.95 -50 -0.41% 83,300 - 1,219,155 73.89 37.74 0 0
GMD 76.1 76.2 76.1 77.2 76 +100 +0.13% 509,700 - 32,498,927 1,969.63 19.85 109,600 69,800
GMH 7.38 7.4 7.4 7.4 7.4 +20 +0.27% 500 - 122,100 7.40 6.85 0 0
GSP 11.2 11.3 11.25 11.35 11.2 +100 +0.89% 160,200 - 762,943 46.24 8.68 0 0
GTA 8.3 8.88 8.88 8.88 8.88 +580 +6.99% 100 - 87,290 5.29 14.65 0 0
GVR 35.35 34.8 35.6 35.6 34.7 -550 -1.56% 2,075,500 - 139,200,000 8,436.36 27.84 82,200 16,700
HAG 15.45 15.45 15.4 15.5 15.2 0 0.00% 1,585,000 - 19,581,319 1,186.75 - 1,000 12,000
HAH 55 54.1 55 55.3 54 -900 -1.64% 1,202,400 - 10,189,216 617.53 7.92 151,000 8,100
HAP 6.83 6.79 6.82 6.82 6.71 -40 -0.59% 1,800 - 753,298 45.65 - 0 200
HAR 3.34 3.37 3.35 3.39 3.33 +30 +0.90% 25,800 - 322,455 19.54 18.83 2,700 0
HAS 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 - 66,300 4.02 - 0 0
HAX 9.94 9.94 9.95 9.98 9.92 0 0.00% 130,200 - 1,067,950 64.72 342.76 0 0
HCD 7.01 7.01 7.1 7.15 6.95 0 0.00% 222,100 - 259,081 15.70 12.93 2,000 0
HCM 27.35 27 27.55 27.55 27 -350 -1.28% 2,363,100 - 29,158,830 1,767.20 18.39 94,900 242,000
HDB 25.45 25.5 25.5 25.55 25.25 +50 +0.20% 6,811,600 - 127,634,546 7,735.43 7.11 522,100 349,400
HDC 17.6 17.35 17.7 17.7 17.25 -250 -1.42% 477,500 - 3,465,742 210.04 4.87 6,200 14,800
HDG 23 23.2 22.95 23.25 22.95 +200 +0.87% 1,211,900 - 8,583,142 520.19 11.14 654,700 316,400
HHP 14.3 14.3 14.3 14.4 14.15 0 0.00% 652,900 - 1,237,727 75.01 28.66 36,900 6,200
HHS 11.3 11.2 11.35 11.35 11.1 -100 -0.88% 790,100 - 4,838,243 293.23 1.28 200 44,800
HHV 11.6 11.55 11.75 11.75 11.55 -50 -0.43% 2,580,400 - 6,319,771 383.02 9.30 35,500 15,200
HID 4.26 4.21 4.28 4.28 4.13 -50 -1.17% 225,100 - 323,144 19.58 59.30 2,700 35,700
HII 6 6 6.04 6.04 5.95 0 0.00% 134,100 - 441,978 26.79 8.71 0 2,000
HMC 11.35 11.3 11.35 11.35 11.3 -50 -0.44% 2,000 - 308,490 18.70 9.88 0 0
HNA 22.6 22.95 22 22.95 22 +350 +1.55% 400 - 5,398,579 327.19 11.34 0 0
HPA 33.95 33.75 33.9 34.1 33.75 -200 -0.59% 22,000 - 9,618,750 582.95 5.77 1,300 4,000
HPG 23.95 23.75 23.95 24.05 23.75 -200 -0.84% 13,891,200 - 182,292,314 11,048.02 12.04 766,540 3,109,760
HPX 4.35 4.35 4.45 4.45 4.34 0 0.00% 143,600 - 1,323,133 80.19 11.21 0 3,200
HQC 2.73 2.62 2.77 2.77 2.61 -110 -4.03% 5,839,400 - 1,510,690 91.56 21.48 51,100 189,700
HRC 41.5 44.4 41.4 44.4 39.8 +2,900 +6.99% 4,300 - 1,341,174 81.28 38.18 0 0
HSG 12.1 12 12.1 12.15 11.95 -100 -0.83% 2,668,900 - 9,687,152 587.10 10.55 4,600 618,240
HSL 4.91 5.25 5.24 5.25 5 +340 +6.92% 1,561,000 - 202,479 12.27 - 0 70,000
HT1 13.5 13.7 13.65 13.8 13.55 +200 +1.48% 95,100 - 5,227,782 316.84 19.11 0 3,900
HTG 40.9 40.6 40.55 40.6 40.5 -300 -0.73% 1,300 - 1,461,710 88.59 5.42 0 0
HTI 21.3 21.35 21.25 21.35 21.15 +50 +0.23% 18,200 - 532,665 32.28 3.20 0 0
HTL 21.2 0 0 0.00% - - 254,400 15.42 - 0 0
HTN 7.11 7.35 7.13 7.45 7.1 +240 +3.38% 157,200 - 655,006 39.70 36.93 400 100
HTV 14.1 0 0 0.00% - - 184,766 11.20 - 0 0
HU1 5.6 0 0 0.00% - - 56,000 3.39 - 0 0
HUB 12.8 12.9 12.85 12.9 12.85 +100 +0.78% 800 - 390,133 23.64 5.89 0 0
HVH 10.3 10.25 10.3 10.3 10.1 -50 -0.49% 111,400 - 650,766 39.44 10.64 0 500
HVN 21.3 21.3 21.3 21.3 21.2 0 0.00% 165,100 - 66,274,912 4,016.66 7.22 800 3,000
ICT 18 17.6 17.6 17.6 17.6 -400 -2.22% 2,000 - 566,456 34.33 17.81 0 0
IDI 5.8 5.74 5.84 5.84 5.73 -60 -1.03% 393,000 - 1,568,011 95.03 12.24 0 27,000
IJC 9.56 9.53 9.58 9.6 9.5 -30 -0.31% 537,400 - 5,999,903 363.63 7.23 0 2,500
ILB 21.8 21.8 21.8 21.8 21.8 0 0.00% 4,700 - 832,749 50.47 8.26 0 0
IMP 46 45.8 46 46.1 45.8 -200 -0.43% 5,000 - 7,053,610 427.49 23.18 3,000 0
ITC 12.55 12.6 12.55 12.6 12.3 +50 +0.40% 78,200 - 1,208,782 73.26 24.66 0 0
ITD 15.7 15.7 15.75 15.75 15.25 0 0.00% 4,700 - 410,913 24.90 8.53 0 200
JVC 3.76 3.79 3.75 3.86 3.75 +30 +0.80% 64,100 - 426,376 25.84 8.54 0 0
KBC 30 29.5 29.9 29.9 29.35 -500 -1.67% 1,129,400 - 27,781,765 1,683.74 12.04 79,200 415,800
KDC 51.2 51 51.3 51.3 50 -200 -0.39% 1,136,000 - 14,780,122 895.76 28.29 29,000 34,500
KDH 22.8 22.9 22.8 23.25 22.8 +100 +0.44% 2,455,500 - 25,698,721 1,557.50 26.32 182,800 266,600
KHG 5 5 5 5.01 4.93 0 0.00% 3,203,800 - 2,247,176 136.19 32.68 12,200 77,400
KHP 10 10.05 10 10.1 10 +50 +0.50% 4,900 - 606,786 36.77 10.70 0 0
KLB 14.2 14.3 14.15 14.55 14.15 +100 +0.70% 259,500 - 8,270,699 501.25 4.46 33,200 900
KMR 2.8 2.8 2.79 2.8 2.79 0 0.00% 5,400 - 159,258 9.65 31.82 0 0
KOS 38.65 38.75 38.7 38.8 38.7 +100 +0.26% 590,500 - 8,388,652 508.40 440.34 17,500 0
KSB 15.1 14.95 14.95 15.05 14.9 -150 -0.99% 596,100 - 1,710,933 103.69 12.72 2,700 0
L10 24.65 0 0 0.00% - - 241,324 14.63 - 0 0
LAF 16.5 0 0 0.00% - - 251,262 15.23 - 0 0
LBM 29.3 29 29.3 29.4 29 -300 -1.02% 3,800 - 1,160,000 70.30 8.16 2,000 0
LCG 9.1 9.06 9.09 9.1 9.04 -40 -0.44% 711,600 - 1,871,815 113.44 13.27 0 30,700
LDG 2.76 2.72 2.76 2.78 2.72 -40 -1.45% 473,900 - 695,275 42.14 7.51 31,300 1,400
LGC 64.8 0 0 0.00% - - 13,746,044 833.09 - 0 0
LGL 5.2 5.29 5.2 5.4 5.18 +90 +1.73% 5,500 - 272,420 16.51 13.32 0 0
LHG 28.05 28.05 28.05 28.2 28.05 0 0.00% 27,900 - 1,402,837 85.02 5.49 200 0
LIX 28.9 28.55 28.9 28.9 28.55 -350 -1.21% 10,300 - 1,850,040 112.12 10.32 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.42 - 0 0
LPB 46.45 45.65 46.55 47.2 45.1 -800 -1.72% 1,405,300 - 136,369,428 8,264.81 11.94 160,500 228,400
LSS 8.2 8.2 8.16 8.2 8.15 0 0.00% 191,700 - 738,218 44.74 6.06 0 0
MBB 25 25 25.05 25.15 25 0 0.00% 8,343,500 - 201,374,998 12,204.55 7.52 2,809,800 1,300,860
MCH 132.5 131.5 132.4 132.4 130.5 -1,000 -0.75% 104,800 - 170,221,617 10,316.46 23.66 100 4,700
MCM 27.7 27.7 27.7 27.7 27.25 0 0.00% 4,000 - 3,047,000 184.67 15.69 0 800
MCP 27.4 27.5 27.4 27.5 27.2 +100 +0.36% 14,400 - 546,374 33.11 59.01 0 0
MDG 37.8 37.6 37.6 37.6 37.6 -200 -0.53% 2,600 - 388,212 23.53 9.01 0 0
MHC 9.5 9.39 9.42 9.5 9.31 -110 -1.16% 13,200 - 408,241 24.74 2.49 0 0
MIG 17.8 17.8 17.75 17.85 17.7 0 0.00% 109,200 - 3,764,762 228.17 11.46 2,600 49,470
MSB 14.55 14.8 14.7 14.85 14.5 +250 +1.72% 7,520,500 - 46,176,000 2,798.55 8.20 129,300 483,600
MSH 34 33.95 34 34 33.8 -50 -0.15% 40,200 - 3,820,089 231.52 6.22 0 5,400
MSN 74 73.1 74.3 74.3 73 -900 -1.22% 2,864,100 - 111,147,960 6,736.24 26.97 123,700 1,105,260
MWG 78.4 78 78.5 78.9 77.6 -400 -0.51% 3,241,800 - 114,537,035 6,941.64 16.34 394,170 506,870
NAB 12.1 12 12.05 12.1 11.9 -100 -0.83% 1,332,500 - 24,705,867 1,497.33 4.92 16,400 14,300
NAF 52.4 52.3 52.3 52.5 51.8 -100 -0.19% 598,100 - 3,199,818 193.93 20.38 66,900 1,900
NBB 17.4 17.35 17.1 17.4 17 -50 -0.29% 89,500 - 1,737,772 105.32 194.94 0 0
NCT 91.5 92.2 91.4 92.3 91.4 +700 +0.77% 25,000 - 2,412,480 146.21 6.82 1,000 10,700
NHA 11.35 11.25 11.4 11.5 11.25 -100 -0.88% 41,300 - 728,876 44.17 6.65 0 0
NHH 10.15 10.1 10.15 10.2 10.1 -50 -0.49% 225,500 - 1,140,936 69.15 7.85 0 0
NHT 11 10.9 11 11 10.9 -100 -0.91% 2,800 - 261,640 15.86 5.42 0 0
NKG 13.55 13.6 13.55 13.7 13.5 +50 +0.37% 1,227,000 - 6,086,964 368.91 30.09 2,300 59,200
NLG 26.25 25.95 26.25 26.25 25.85 -300 -1.14% 956,300 - 12,588,277 762.93 19.04 40,700 372,700
NNC 45.8 45.3 45.25 45.5 44.1 -500 -1.09% 41,300 - 992,976 60.18 7.38 200 3,200
NO1 5.09 4.99 5.05 5.07 4.97 -100 -1.96% 4,500 - 119,760 7.26 15.69 0 0
NSC 73 72.7 73 73 72.7 -300 -0.41% 300 - 1,277,667 77.43 5.92 0 0
NT2 22.7 22.55 22.9 22.9 22.55 -150 -0.66% 204,200 - 6,491,604 393.43 5.89 10 68,300
NTC 138 138.3 138.1 138.3 137.9 +300 +0.22% 4,300 - 3,319,197 201.16 10.31 0 0
NTL 15.9 15.85 16.15 16.15 15.8 -50 -0.31% 96,500 - 1,933,381 117.17 119.17 0 31,800
NVL 13.85 13.55 13.95 14 13.55 -300 -2.17% 10,116,100 - 30,243,851 1,832.96 15.63 1,394,320 149,400
NVT 7.76 0 0 0.00% - - 702,280 42.56 - 0 0
OCB 12.35 12.3 12.4 12.4 12.15 -50 -0.40% 3,388,100 - 32,755,543 1,985.18 8.23 79,400 359,900
OGC 3 2.99 3 3.07 2.98 -10 -0.33% 462,200 - 897,000 54.36 13.35 21,300 0
OPC 23.3 0 0 0.00% - - 1,492,386 90.45 - 0 0
ORS 13 13 13 13.05 12.85 0 0.00% 974,200 - 8,111,102 491.58 36.93 7,200 11,200
PAC 22.05 21.9 22.2 22.2 21.8 -150 -0.68% 156,200 - 1,526,590 92.52 14.42 0 2,200
PAN 23 23 23 23.1 22.7 0 0.00% 288,500 - 4,804,579 291.19 7.50 0 8,300
PC1 18.6 18.65 18.6 19 18.55 +50 +0.27% 1,793,200 - 7,670,472 464.88 8.34 127,800 62,300
PDN 106 104.1 104.1 104.2 104 -1,900 -1.79% 1,500 - 5,784,402 350.57 14.16 0 0
PDR 15.1 15.05 15.15 15.15 14.85 -50 -0.33% 7,010,600 - 15,017,031 910.12 28.18 50,000 902,000
PDV 9.14 9.06 9.04 9.1 9.04 -80 -0.88% 2,600 - 718,593 43.55 7.22 700 0
PET 50.2 49.85 51 51 49.75 -350 -0.70% 351,200 - 5,320,098 322.43 21.64 0 0
PGC 13.6 13.55 13.6 13.7 13.55 -50 -0.37% 33,700 - 817,597 49.55 11.24 2,300 7,200
PGD 22.95 22.65 22.65 22.65 22.65 -300 -1.31% 100 - 2,242,289 135.90 14.34 0 0
PGI 18.1 0 0 0.00% - - 2,007,232 121.65 - 0 0
PGV 23.1 22.9 22.5 23 22.3 -200 -0.87% 3,300 - 25,727,418 1,559.24 6.91 100 0
PHC 4.79 4.81 4.88 4.88 4.67 +20 +0.42% 15,300 - 243,780 14.77 11.01 0 0
PHR 66.2 64.5 66.3 67.7 64.5 -1,700 -2.57% 1,048,600 - 8,739,698 529.68 19.89 140,500 694,200
PIT 7 7.49 7 7.49 7 +490 +7.00% 1,700 - 106,435 6.45 - 0 0
PJT 8.93 8.4 8.4 8.4 8.4 -530 -5.94% 900 - 209,015 12.67 11.23 0 0
PLP 4.22 4.22 4.16 4.23 4.15 0 0.00% 63,000 - 379,799 23.02 10.27 0 0
PLX 41.85 42 42.3 44 41.15 +150 +0.36% 5,041,000 - 53,364,874 3,234.23 28.53 617,900 103,500
PMG 6.49 6.79 6.25 6.79 6.04 +300 +4.62% 1,700 - 314,623 19.07 15.22 0 0
PNC 29.95 31.8 31.8 31.8 31.8 +1,850 +6.18% 100 - 343,419 20.81 168.25 0 0
PNJ 65 65.7 65 65.7 64.5 +700 +1.08% 672,500 - 33,620,133 2,037.58 8.59 322,700 163,100
POW 13.7 13.45 13.7 13.7 13.45 -250 -1.82% 4,857,300 - 41,262,525 2,500.76 15.44 72,920 376,750
PPC 9.74 9.73 9.75 9.79 9.68 -10 -0.10% 161,700 - 3,119,565 189.06 18.89 0 210
PTB 39.05 39 39.2 39.35 38.9 -50 -0.13% 8,600 - 3,915,876 237.33 5.25 0 1,900
PTC 6.55 6.5 6.55 6.56 6.5 -50 -0.76% 1,100 - 209,246 12.68 4.28 0 0
PTL 2.61 2.53 2.61 2.61 2.52 -80 -3.07% 2,600 - 253,000 15.33 - 0 0
PVD 30.75 30.7 30.75 31.2 30.2 -50 -0.16% 1,714,300 - 17,065,516 1,034.27 19.92 336,000 39,600
PVP 17.65 17.55 17.75 17.75 17.35 -100 -0.57% 176,300 - 1,819,978 110.30 9.92 28,700 3,800
PVT＊ 20.25 20 20.45 20.45 20 -250 -1.23% 1,559,400 - 9,398,625 569.61 9.64 2,700 249,700
QCG 12.5 12.35 12.5 12.5 12.3 -150 -1.20% 135,200 - 3,397,845 205.93 19.82 100 1,100
QNP 31.7 0 0 0.00% - - 1,280,995 77.64 - 0 0
RAL 85 84.5 84 84.5 83.9 -500 -0.59% 400 - 1,989,757 120.59 5.51 0 0
REE 51.2 50.9 51.2 51.3 50.8 -300 -0.59% 177,800 - 31,705,561 1,921.55 10.90 0 200
RYG 9.8 9.79 9.8 9.8 9.65 -10 -0.10% 925,900 - 440,550 26.70 11.80 0 0
S4A 33 0 0 0.00% - - 1,392,600 84.40 - 0 0
SAB 47.8 47.8 47.9 48.3 47 0 0.00% 589,100 - 61,306,481 3,715.54 14.28 152,410 28,100
SAM 6.25 6.24 6.25 6.25 6.15 -10 -0.16% 39,400 - 2,370,956 143.69 24.86 0 100
SAV 13.9 13.7 13.2 13.7 13.2 -200 -1.44% 1,300 - 356,659 21.62 36.73 0 0
SBA 27.15 27 27 27 27 -150 -0.55% 200 - 1,633,183 98.98 9.63 0 0
SBG 12.8 12.8 12.8 12.9 12.7 0 0.00% 138,100 - 640,000 38.79 16.69 0 0
SBT 20.2 20.3 20.2 20.3 20.05 +100 +0.50% 502,200 - 18,400,225 1,115.17 24.40 15,400 13,400
SBV 6.5 6.62 6.69 6.69 6.62 +120 +1.85% 3,100 - 189,928 11.51 - 0 0
SC5 15.8 14.95 14.95 14.95 14.95 -850 -5.38% 4,000 - 224,003 13.58 5.45 0 4,000
SCR 5.25 5.17 5.25 5.3 5.16 -80 -1.52% 1,454,000 - 2,226,176 134.92 29.21 36,700 268,900
SCS 51.2 51.1 51.3 51.3 50.7 -100 -0.20% 77,200 - 5,216,134 316.13 7.19 5,800 14,300
SFC 17.05 0 0 0.00% - - 192,519 11.67 - 0 0
SFG 10.35 10.45 10.4 10.45 10.4 +100 +0.97% 2,400 - 500,527 30.33 15.62 0 0
SFI 28.9 28.55 28.55 28.55 28.55 -350 -1.21% 100 - 694,109 42.07 7.37 0 0
SGN 54 53 53.1 53.1 52.6 -1,000 -1.85% 3,900 - 1,775,425 107.60 10.04 0 0
SGR 13.85 13.9 13.7 13.9 13.55 +50 +0.36% 65,900 - 971,262 58.86 11.81 0 800
SGT 15.35 0 0 0.00% - - 2,271,849 137.69 - 0 0
SHA 3.89 3.9 3.9 4.04 3.84 +10 +0.26% 13,100 - 136,963 8.30 8.18 0 0
SHB 13.8 14 13.9 14.15 13.85 +200 +1.45% 55,973,700 - 67,111,854 4,067.39 5.38 1,984,460 543,450
SHI 14.05 14.1 14.05 14.1 13.8 +50 +0.36% 172,500 - 2,396,289 145.23 47.64 0 42,720
SHP 34.6 34.6 35.5 35.5 34.6 0 0.00% 1,100 - 3,501,740 212.23 12.21 0 0
SIP 51 51 51 51.1 50.7 0 0.00% 82,400 - 12,347,760 748.35 10.26 2,600 5,700
SJD 14.15 14.15 14.1 14.15 14.1 0 0.00% 34,100 - 976,330 59.17 6.08 100 6,800
SJS 49.1 49.95 49.1 49.95 49.1 +850 +1.73% 13,600 - 14,858,868 900.54 40.94 0 0
SKG 9.13 9.02 9.05 9.13 8.8 -110 -1.20% 153,500 - 599,809 36.35 12.51 3,200 0
SMA 8.42 0 0 0.00% - - 171,371 10.39 - 0 0
SMB 38.6 38.65 38.6 38.65 38.5 +50 +0.13% 7,400 - 1,153,573 69.91 7.54 0 0
SMC 11.05 10.75 11.05 11.1 10.75 -300 -2.71% 193,600 - 791,273 47.96 4.39 2,100 0
SPM 9.4 0 0 0.00% - - 129,438 7.84 - 0 0
SRC 53.5 53.5 53.5 53.5 53.5 0 0.00% 1,600 - 1,501,390 90.99 61.00 0 0
SRF 8.08 8 7.7 8.29 7.7 -80 -0.99% 22,000 - 270,294 16.38 13.54 0 0
SSB 14.35 14.35 14.35 14.35 14.05 0 0.00% 2,984,000 - 40,825,750 2,474.29 7.63 2,200 245,300
SSC 30 0 0 0.00% - - 398,154 24.13 - 0 0
SSI 27.1 27 27.15 27.25 26.9 -100 -0.37% 9,213,800 - 67,259,639 4,076.34 13.15 286,710 619,860
ST8 3.08 3.08 3.08 3.12 2.97 0 0.00% 86,300 - 79,220 4.80 - 0 0
STB 70.4 69.8 70.5 70.5 69.2 -600 -0.85% 3,820,900 - 131,588,057 7,975.03 22.16 920,500 1,082,200
STG 32.5 30.65 30.65 30.65 30.65 -1,850 -5.69% 100 - 3,011,465 182.51 10.26 0 0
STK 11.2 11.15 11.2 11.3 11.05 -50 -0.45% 20,600 - 1,562,373 94.69 31.23 0 17,900
SVC 16.7 17.25 17.25 17.25 17.25 +550 +3.29% 200 - 1,608,869 97.51 3.59 0 0
SVD 4.42 4.39 4.32 4.66 4.32 -30 -0.68% 28,300 - 121,190 7.34 95.43 0 0
SVT 10.65 10.65 10.65 10.65 10.65 0 0.00% 1,000 - 184,362 11.17 6.87 0 0
SZC 22.9 22.8 23.15 23.15 22.7 -100 -0.44% 321,700 - 4,103,678 248.71 12.93 7,100 900
SZL 50.4 50.5 49.7 50.6 49.7 +100 +0.20% 5,900 - 1,409,078 85.40 12.27 0 0
TAL 29.4 29.6 29.4 29.6 28.6 +200 +0.68% 35,900 - 10,656,000 645.82 15.27 600 13,500
TBC 32 33 32 33 32 +1,000 +3.13% 2,500 - 2,095,500 127.00 10.90 0 0
TCB 31.45 31.7 31.5 32 31.5 +250 +0.79% 5,839,000 - 224,633,821 13,614.17 8.87 60,900 1,413,700
TCD 1.89 0 0 0.00% - - 634,701 38.47 - 0 0
TCH 14.9 14.8 14.95 15.05 14.7 -100 -0.67% 3,021,200 - 13,499,217 818.13 11.56 205,500 47,940
TCI 12.3 12.1 12.3 12.3 12.1 -200 -1.63% 134,600 - 1,399,014 84.79 119.80 0 2,900
TCL 30.3 30.3 30.3 30.4 30.3 0 0.00% 10,800 - 913,801 55.38 6.94 0 0
TCM 20.7 20.65 20.5 20.65 20.4 -50 -0.24% 1,021,500 - 2,429,238 147.23 9.56 0 1,400
TCO 12.4 13.05 12.55 13.05 12.4 +650 +5.24% 45,800 - 408,734 24.77 10.95 8,200 7,100
TCR 2.38 0 0 0.00% - - 24,670 1.50 - 0 0
TCT 18.25 18.75 18.4 18.75 18.25 +500 +2.74% 5,700 - 239,775 14.53 9.40 0 0
TCX 40.3 39.8 40 40.5 39.8 -500 -1.24% 681,500 - 92,001,023 5,575.82 14.67 32,000 405,900
TDC 10.35 10.35 10.35 10.4 10.25 0 0.00% 70,400 - 1,316,810 79.81 4.89 0 4,400
TDG 2.47 2.43 2.46 2.46 2.43 -40 -1.62% 22,200 - 58,833 3.57 10.30 0 0
TDH 3.87 3.73 3.88 3.88 3.73 -140 -3.62% 80,900 - 420,195 25.47 3.87 0 700
TDM 61.4 59 60 60 57.2 -2,400 -3.91% 500 - 6,554,900 397.27 33.75 0 100
TDP 28.8 28.6 28.8 28.8 28.6 -200 -0.69% 119,400 - 2,679,808 162.41 26.12 0 0
TDW 48.5 0 0 0.00% - - 412,250 24.98 - 0 0
TEG 6.36 6.2 6.3 6.35 6.2 -160 -2.52% 11,900 - 749,001 45.39 33.51 0 0
THG 38 38.05 38.2 38.25 37.4 +50 +0.13% 8,900 - 1,184,493 71.79 8.04 0 100
TIP 18.2 18.1 18.2 18.2 18.1 -100 -0.55% 18,400 - 1,176,642 71.31 5.45 0 0
TIX 41.25 0 0 0.00% - - 1,237,500 75.00 - 0 0
TLD 8.55 8.58 8.55 8.58 8.5 +30 +0.35% 229,600 - 667,021 40.43 10.07 4,700 0
TLG 48.6 48.6 48.9 48.9 48.5 0 0.00% 75,800 - 4,691,277 284.32 12.17 0 15,000
TLH 4.47 4.47 4.48 4.49 4.46 0 0.00% 138,700 - 502,070 30.43 99.33 0 7,000
TMP 44.9 45 44.9 45 44.9 +100 +0.22% 3,500 - 3,150,000 190.91 9.92 0 0
TMS 40 0 0 0.00% - - 6,908,903 418.72 - 0 0
TMT 11.9 12 11.95 12 11.9 +100 +0.84% 6,200 - 442,536 26.82 7.04 0 0
TN1 14 13.5 13.9 13.9 13.5 -500 -3.57% 600 - 811,289 49.17 3.04 0 0
TNC 32.6 0 0 0.00% - - 627,550 38.03 - 0 0
TNH 9.55 9.46 9.55 9.56 9.41 -90 -0.94% 39,100 - 1,567,777 95.02 - 600 700
TNI 4.84 4.78 4.83 4.83 4.61 -60 -1.24% 20,000 - 250,950 15.21 5.74 0 7,800
TNT 10.6 11.15 11 11.15 10.3 +550 +5.19% 35,200 - 568,650 34.46 41.60 700 0
TPB 15.95 16.2 15.95 16.4 15.95 +250 +1.57% 28,615,800 - 44,939,559 2,723.61 6.07 2,865,830 1,163,800
TPC 6.76 6.41 6.41 6.41 6.41 -350 -5.18% 1,147,200 - 107,797 6.53 18.37 0 0
TRA 80.3 80 80.3 80.3 80 -300 -0.37% 2,800 - 3,316,043 200.97 15.30 0 0
TRC 75.2 75.2 75.2 75.9 74.9 0 0.00% 9,500 - 2,256,000 136.73 8.83 0 600
TSA 15.1 15.2 15.05 15.2 15.05 +100 +0.66% 103,000 - 614,460 37.24 21.59 0 600
TSC 2.26 2.26 2.3 2.3 2.2 0 0.00% 275,800 - 444,901 26.96 - 0 0
TTA 10.7 10.7 10.7 10.75 10.5 0 0.00% 154,000 - 1,910,582 115.79 10.24 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.53 - 0 0
TTF 2.27 2.27 2.27 2.3 2.26 0 0.00% 484,400 - 893,319 54.14 84.07 0 6,000
TV2 29 28.7 29 29.2 28.55 -300 -1.03% 77,600 - 1,938,001 117.45 20.49 0 1,700
TVB 7.5 7.38 7.5 7.5 7.3 -120 -1.60% 5,700 - 805,317 48.81 38.64 0 700
TVS 13 12.95 12.95 13 12.9 -50 -0.38% 17,100 - 2,906,497 176.15 8.63 600 0
TVT 16.45 0 0 0.00% - - 345,450 20.94 - 0 0
TYA 19.05 19 19.1 19.25 19 -50 -0.26% 73,400 - 116,383 7.05 5.07 1,000 100
UIC 64 63 62.5 63.1 62.5 -1,000 -1.56% 2,100 - 522,900 31.69 5.16 0 0
VAB 10.7 10.7 10.8 10.8 10.65 0 0.00% 623,000 - 8,735,059 529.40 5.08 107,300 2,200
VCA 6.5 6.55 6.55 6.6 6.55 +50 +0.77% 1,300 - 99,477 6.03 - 0 0
VCB 62.2 61.7 62.4 62.5 61.6 -500 -0.80% 4,011,200 - 515,545,153 31,245.16 16.01 1,185,310 1,436,000
VCF 300 309 309 309 309 +9,000 +3.00% 100 - 8,212,953 497.75 15.86 0 100
VCG 19.7 19.5 19.8 19.8 19.5 -200 -1.02% 3,063,700 - 12,606,133 764.01 3.44 120,900 43,700
VCI 24.35 24.15 24.4 24.55 24.15 -200 -0.82% 3,996,500 - 27,715,311 1,679.72 13.03 89,700 315,700
VCK 32.2 32.35 32 32.5 32 +150 +0.47% 2,183,300 - 49,231,061 2,983.70 11.80 32,900 497,200
VDP 54 0 0 0.00% - - 1,192,503 72.27 - 0 0
VDS 13.75 13.65 13.75 13.75 13.55 -100 -0.73% 911,100 - 3,712,800 225.02 12.95 175,700 2,800
VFG 46.35 46.35 46.2 46.35 45.85 0 0.00% 24,500 - 1,933,380 117.17 6.02 0 100
VGC 42.2 41.5 42.2 42.5 41.5 -700 -1.66% 477,400 - 18,606,525 1,127.67 13.26 6,500 3,700
VHC 57.8 57.5 57.7 57.8 57.5 -300 -0.52% 246,300 - 12,043,557 729.91 9.10 8,000 166,100
VHM 150 152 149 153.6 149 +2,000 +1.33% 3,712,700 - 624,326,625 37,837.98 14.90 1,027,740 1,044,300
VIB 16.25 16.15 16.3 16.45 16.15 -100 -0.62% 6,669,700 - 54,974,692 3,331.80 7.55 37,600 1,162,900
VIC 200.2 207 200.3 210.3 200.3 +6,800 +3.40% 3,581,100 - 1,600,832,822 97,020.17 144.55 1,661,410 348,000
VID 4.8 4.9 4.71 4.9 4.71 +100 +2.08% 400 - 200,097 12.13 445.45 0 0
VIP 11.45 11.4 11.5 11.5 11.35 -50 -0.44% 172,400 - 780,569 47.31 11.86 5,300 0
VIX 17.9 17.75 17.95 18.1 17.75 -150 -0.84% 25,959,500 - 3,343,042 202.61 5.02 4,990,000 161,000
VJC 172.6 184.6 173 184.6 172.3 +12,000 +6.95% 1,789,100 - 109,211,452 6,618.88 49.52 61,800 135,700
VMD 14.6 0 0 0.00% - - 225,428 13.66 - 0 0
VND 17.8 17.6 17.8 17.95 17.45 -200 -1.12% 12,323,500 - 26,792,478 1,623.79 13.25 312,190 692,010
VNE 2.82 2.68 2.8 2.8 2.63 -140 -4.96% 1,156,100 - 220,116 13.34 - 0 20,900
VNG 6.42 6.68 6.68 6.68 6.68 +260 +4.05% 100 - 649,808 39.38 99.70 0 0
VNL 18.65 18.65 18.65 18.7 18.65 0 0.00% 1,400 - 263,720 15.98 4.93 0 0
VNM 58.6 58.4 58.8 58.9 58.3 -200 -0.34% 1,866,100 - 122,053,398 7,397.18 14.50 453,420 216,210
VNS 7.81 8 8.14 8.14 7.9 +190 +2.43% 2,100 - 542,874 32.90 14.16 0 100
VOS 12.3 12.2 12.35 12.35 12.2 -100 -0.81% 294,800 - 1,708,000 103.52 5.60 0 0
VPB 26.5 26.45 26.5 26.7 26.3 -50 -0.19% 6,898,800 - 209,852,279 12,718.32 8.75 103,600 2,103,900
VPD 25.55 25.55 25.5 25.55 25.25 0 0.00% 8,700 - 2,723,365 165.05 10.38 0 0
VPG 2.96 2.94 2.96 2.99 2.93 -20 -0.68% 109,400 - 259,942 15.75 - 0 16,200
VPH 3.69 3.74 3.8 3.8 3.65 +50 +1.36% 23,800 - 356,638 21.61 - 0 0
VPI 60.4 59.2 60.2 60.5 59 -1,200 -1.99% 1,294,700 - 18,946,935 1,148.30 48.48 94,100 19,500
VPL 90.7 91.5 90.6 91.8 90.3 +800 +0.88% 735,000 - 164,086,984 9,944.67 148.06 175,910 24,700
VPS 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 1,400 - 210,363 12.75 8.99 0 0
VPX 26.5 26.5 26.7 26.7 26.5 0 0.00% 201,600 - 49,687,500 3,011.36 11.51 0 51,000
VRC 13 12.55 13 13 12.55 -450 -3.46% 27,400 - 627,500 38.03 1,045.83 0 0
VRE 31.1 31.2 31.15 31.65 30.85 +100 +0.32% 4,324,400 - 70,896,334 4,296.75 11.00 720,120 1,311,100
VSC 20.1 19.5 20.1 20.2 19.5 -600 -2.99% 2,944,900 - 7,300,222 442.44 21.24 11,500 100
VSH 42.8 42.8 42.8 42.8 42.65 0 0.00% 2,100 - 10,111,125 612.80 11.72 200 0
VSI 21.6 0 0 0.00% - - 285,120 17.28 - 0 0
VTB 13.85 13.3 13.3 13.3 13.3 -550 -3.97% 100 - 143,700 8.71 9.22 0 0
VTO 12.1 12.15 12.1 12.2 12.05 +50 +0.41% 277,000 - 970,380 58.81 10.62 0 100
VTP 66.2 65.5 66.5 66.9 65.1 -700 -1.06% 211,600 - 11,267,958 682.91 22.89 2,000 1,540
VVS 124.9 120.5 123.6 124.9 120.5 -4,400 -3.52% 116,600 - 2,593,763 157.20 8.08 300 13,200
YBM 10 10 10 10 9.81 0 0.00% 400 - 321,745 19.50 6.25 0 0
YEG 8.95 8.9 8.93 9 8.88 -50 -0.56% 303,600 - 1,826,515 110.70 21.09 0 23,600
合計 8,534,373,876 517,234.78 46,387,110 41,530,430

※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