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

2024/04/16 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 1,215.68
-0.93/-0.08%
売買高 1,142,941,300 株
（前日比 -7.50%）
売買高（相対取引を含む） 1,283,483,932 株
（前日比 -6.56%）
値上がり銘柄数 109
値下がり銘柄数 248
変わらず銘柄数 60
総銘柄数 417
売買代金 27,211,500 百万VND
（前日比 -10.26%）
売買代金（相対取引を含む） 30,275,130 百万VND
（前日比 -9.64%）
VN30 1,232.70 +4.80 +0.39%
VNMID 1,804.73 -10.67 -0.59%
VNSML 1,398.80 -13.39 -0.95%
VN100 1,227.50 +1.12 +0.09%
VNALL 1,237.01 +0.31 +0.03%
VNX Allshare 1,971.86 0.06 0.00%
前日終値 1216.61 (04/15) 
始値 1218.64
高値 1222.45
安値 1191.73
年初来高値 1290.18 (03/28) 
年初来安値 1131.72 (01/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 105,999,700 101,192,300 4,807,400
-1.36 -1.36 -0.73 -0.40 -0.35 +0.43
-2.48 -0.94 -1.74 -0.67 -0.43 - -
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（2024/04/16 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 10.05 9.9 10.05 10.2 9.5 -150 -1.49% 4,631,200 - 3,784,518 230.76 13.08 243,800 70,100
AAM 9.12 9 9.12 9.12 9 -120 -1.32% 3,100 - 94,061 5.74 225.00 0 0
AAT 4.8 4.6 4.85 4.86 4.5 -200 -4.17% 271,200 - 325,768 19.86 3.30 0 0
ABR 12.9 0 0 0.00% - - 258,000 15.73 - 0 0
ABS 5.32 5.13 5.37 5.37 5.05 -190 -3.57% 785,500 - 410,400 25.02 52.35 0 0
ABT 33.85 33.65 32.8 33.65 32.8 -200 -0.59% 600 - 396,305 24.16 6.87 400 0
ACB 26.85 27.15 26.85 27.15 26.75 +300 +1.12% 17,350,400 - 105,451,967 6,430.00 6.63 1,000,000 1,000,000
ACC 14.8 14.55 14.7 14.7 14.3 -250 -1.69% 117,100 - 1,527,750 93.16 21.98 0 0
ACG 40.05 38.65 39 39.1 38.5 -1,400 -3.50% 14,700 - 5,827,954 355.36 13.35 0 0
ACL 12.55 12.4 12.5 12.5 11.8 -150 -1.20% 29,200 - 621,972 37.93 63.27 0 700
ADG 18.55 18.55 18.55 18.55 18.55 0 0.00% 300 - 396,609 24.18 19.76 0 80
ADP 23.6 23.6 23.4 23.6 23.4 0 0.00% 2,300 - 543,740 33.15 13.58 0 0
ADS 12.65 12.6 12.6 12.6 12 -50 -0.40% 804,500 - 735,774 44.86 11.25 6,300 27,900
AGG 21.6 20.9 21 21.5 20.3 -700 -3.24% 910,400 - 2,614,974 159.45 14.91 23,500 11,400
AGM 5.05 4.72 4.8 5.02 4.7 -330 -6.53% 849,900 - 85,904 5.24 - 0 0
AGR 20.15 20.5 20.15 20.5 18.85 +350 +1.74% 4,294,900 - 4,415,521 269.24 30.19 418,600 71,050
ANV 30.05 30.05 30.05 30.15 29 0 0.00% 2,120,600 - 4,000,493 243.93 102.56 279,600 30,500
APC 7.3 6.81 7.2 7.2 6.81 -490 -6.71% 18,600 - 135,553 8.27 - 0 0
APG 15 15 14.8 15 14.5 0 0.00% 405,400 - 2,304,329 140.51 18.43 1,800 18,300
APH 7.44 7.2 7.18 7.35 6.99 -240 -3.23% 1,203,900 - 1,755,967 107.07 51.43 1,000 72,400
ASG 21 20.8 20 20.85 20 -200 -0.95% 500 - 1,888,321 115.14 392.45 0 300
ASM 12.1 11.35 11.8 11.9 11.3 -750 -6.20% 13,097,000 - 3,819,579 232.90 19.57 123,800 122,200
ASP 4.32 4.2 4.32 4.33 4.15 -120 -2.78% 241,700 - 156,826 9.56 - 0 0
AST 56.2 55.8 56.1 56.2 55.5 -400 -0.71% 36,700 - 2,511,000 153.11 112.73 0 5,000
BAF 25.45 26 25.2 26 25 +550 +2.16% 4,541,200 - 3,731,520 227.53 141.30 234,100 37,600
BBC 52 50.1 52 52 50.1 -1,900 -3.65% 300 - 939,510 57.29 10.28 0 0
BCE 5.58 5.96 5.79 5.96 5.63 +380 +6.81% 488,300 - 208,600 12.72 270.91 0 0
BCG 8.18 7.85 8.16 8.16 7.7 -330 -4.03% 9,601,800 - 4,187,721 255.35 70.72 109,450 231,700
BCM 56.8 55.6 56.8 57 54.8 -1,200 -2.11% 791,000 - 57,546,000 3,508.90 25.42 25,600 100
BFC 29 28.5 28.8 29 27.6 -500 -1.72% 278,100 - 1,629,288 99.35 12.21 3,300 59,900
BHN 39.5 39 39.5 39.5 39 -500 -1.27% 1,300 - 9,040,200 551.23 27.35 200 1,100
BIC 28.5 27.9 27.8 28.9 27.8 -600 -2.11% 172,400 - 3,272,025 199.51 8.91 25,900 85,900
BID 49.7 50.3 49.7 51.2 49.45 +600 +1.21% 2,349,900 - 254,443,748 15,514.86 15.18 689,700 297,880
BKG 4.32 4.24 4.3 4.34 4.16 -80 -1.85% 572,600 - 289,168 17.63 27.35 0 19,100
BMC 18.4 17.95 18.1 18.5 17.8 -450 -2.45% 20,900 - 222,448 13.56 9.19 3,230 0
BMI 22.8 22.4 22.8 22.95 22 -400 -1.75% 269,800 - 2,701,113 164.70 8.67 9,700 15,130
BMP 117 116.9 119 120.1 114 -100 -0.09% 319,300 - 9,569,544 583.51 9.19 24,300 96,500
BRC 13.55 13.35 13.55 13.55 12.75 -200 -1.48% 5,000 - 165,206 10.07 8.51 700 2,000
BSI 58.5 57 58.5 58.5 54.6 -1,500 -2.56% 1,560,600 - 11,529,816 703.04 27.08 181,600 101,900
BTP 14 14.1 14 14.3 13.75 +100 +0.71% 65,400 - 852,847 52.00 11.88 1,700 0
BTT 32 0 0 0.00% - - 432,000 26.34 - 0 0
BVH 39.7 39.35 39.9 40 39.2 -350 -0.88% 618,000 - 29,210,401 1,781.12 16.37 23,110 17,600
BWE 42.05 42 42.4 42.4 41.65 -50 -0.12% 245,300 - 8,102,640 494.06 14.47 3,800 86,000
C32 17.5 17.1 17.75 17.75 17.1 -400 -2.29% 16,500 - 257,015 15.67 - 0 300
C47 5.8 5.7 5.8 5.8 5.42 -100 -1.72% 104,200 - 188,323 11.48 11.75 0 0
CAV 69.9 69.3 69.9 69.9 69 -600 -0.86% 1,600 - 3,984,017 242.93 9.57 0 0
CCI 19.95 19.15 19.15 19.15 19.15 -800 -4.01% 100 - 335,912 20.48 15.67 0 0
CCL 8.15 7.84 8.2 8.2 7.68 -310 -3.80% 486,200 - 467,118 28.48 - 31,300 1,300
CDC 19.8 19.8 19.8 19.85 19.5 0 0.00% 463,300 - 435,377 26.55 50.90 6,800 27,800
CHP 29.95 29.85 29.7 29.85 29.5 -100 -0.33% 11,000 - 4,385,343 267.40 8.59 0 0
CIG 5.03 4.69 5.04 5.04 4.68 -340 -6.76% 115,800 - 147,922 9.02 - 0 0
CII 17.25 16.9 17.15 17.3 16.25 -350 -2.03% 10,633,800 - 5,380,365 328.07 28.99 123,900 48,390
CKG 19.95 19.85 20 20.2 19 -100 -0.50% 60,900 - 1,890,898 115.30 13.16 0 0
CLC 38.7 38.5 38.1 38.5 38 -200 -0.52% 4,200 - 1,008,992 61.52 7.99 100 0
CLL 40.5 39.7 38.85 40.45 38.85 -800 -1.98% 10,100 - 1,349,800 82.30 14.64 0 0
CLW 42.6 42.6 42.6 42.6 42.6 0 0.00% 500 - 553,800 33.77 20.32 0 0
CMG 45.85 45.85 45.5 45.85 42.8 0 0.00% 865,400 - 6,903,998 420.98 22.46 123,900 59,200
CMV 9.26 0 0 0.00% - - 168,123 10.25 - 0 0
CMX 8.18 8.01 8.18 8.19 7.86 -170 -2.08% 718,400 - 816,211 49.77 16.72 27,600 47,000
CNG 34.6 33.5 34.6 34.6 32.9 -1,100 -3.18% 869,400 - 1,175,826 71.70 12.06 202,700 33,800
COM 33.5 33.9 33.85 33.9 33.85 +400 +1.19% 200 - 478,689 29.19 13.89 0 0
CRC 6.35 6.45 6.16 6.5 6.15 +100 +1.57% 79,100 - 193,500 11.80 6.71 0 0
CRE 8.71 8.48 8.7 8.7 8.11 -230 -2.64% 978,800 - 3,931,993 239.76 2,120.00 20,800 50,600
CSM 15.5 16 15.4 16 15 +500 +3.23% 35,300 - 1,658,004 101.10 41.67 0 0
CSV 58.5 59 58.4 60 56.3 +500 +0.85% 840,400 - 2,607,800 159.01 14.16 165,410 93,100
CTD 66 66 66.1 67 64 0 0.00% 2,003,400 - 6,548,303 399.29 93.35 78,300 1,200
CTF 29.4 29.5 29.2 29.5 28.9 +100 +0.34% 71,400 - 2,637,196 160.80 57.06 1,400 6,500
CTG 33.45 34.05 33.9 34.05 32.8 +600 +1.79% 15,414,300 - 163,635,808 9,977.79 9.19 787,920 736,600
CTI 14.65 14.4 14.6 14.65 14.05 -250 -1.71% 653,000 - 789,120 48.12 10.71 2,200 30,400
CTR 116.6 119.5 116.6 119.5 110.5 +2,900 +2.49% 612,600 - 13,669,113 833.48 26.50 168,800 110,610
CTS 37.7 39.75 37.85 40 37.05 +2,050 +5.44% 4,742,200 - 5,910,879 360.42 31.55 549,900 332,000
CVT 29.85 31.75 31.85 31.85 31.75 +1,900 +6.37% 200 - 1,164,936 71.03 28.68 0 0
D2D 42.8 43.5 43 44.6 42.8 +700 +1.64% 48,200 - 1,316,299 80.26 58.31 100 9,500
DAG 2.96 2.9 3 3 2.8 -60 -2.03% 531,800 - 174,905 10.66 23.39 0 100
DAH 3.9 3.87 3.82 3.94 3.64 -30 -0.77% 298,000 - 325,854 19.87 86.00 0 0
DAT 9.5 9.45 9.45 9.45 9.45 -50 -0.53% 500 - 594,737 36.26 7.89 0 0
DBC 28.75 27.4 28.6 28.65 26.95 -1,350 -4.70% 10,396,600 - 6,630,851 404.32 266.02 213,400 117,220
DBD 53.5 52.9 53 53.5 52.5 -600 -1.12% 24,600 - 3,959,220 241.42 17.11 200 5,600
DBT 12.5 12.35 12.5 12.5 12.35 -150 -1.20% 3,100 - 201,620 12.29 13.83 0 0
DC4 11.5 10.95 11 11.2 10.7 -550 -4.78% 511,500 - 574,872 35.05 5.35 16,200 5,500
DCL 27.2 27.8 26.8 27.9 25.9 +600 +2.21% 398,600 - 2,030,541 123.81 32.90 0 0
DCM 31.3 31.65 31.5 31.7 30.7 +350 +1.12% 3,524,900 - 16,755,510 1,021.68 17.61 439,700 342,600
DGC 111.1 113.5 108 114.3 108 +2,400 +2.16% 4,536,300 - 43,104,850 2,628.34 14.79 866,000 397,150
DGW 59.2 59 58.5 59 55.9 -200 -0.34% 3,346,000 - 9,856,143 600.98 27.30 340,220 237,300
DHA 43.3 43.3 43.3 43.8 42.85 0 0.00% 155,400 - 637,639 38.88 12.69 6,100 1,200
DHC 39.3 39.3 39.35 39.5 38.55 0 0.00% 387,400 - 3,163,377 192.89 10.44 18,700 4,100
DHG 114.5 114.6 109 114.6 109 +100 +0.09% 14,900 - 14,983,500 913.63 14.73 2,000 500
DHM 10.2 10.1 10 10.2 9.62 -100 -0.98% 11,600 - 317,101 19.34 53.16 0 0
DIG 31.25 30.1 30.95 31 29.25 -1,150 -3.68% 45,670,500 - 18,356,545 1,119.30 154.36 1,947,190 896,990
DLG 1.82 1.8 1.83 1.85 1.75 -20 -1.10% 2,336,200 - 538,757 32.85 - 1,200 0
DMC 65.4 64 62 64 62 -1,400 -2.14% 6,300 - 2,222,558 135.52 14.26 1,600 0
DPG 49.15 49.8 46.3 50 45.95 +650 +1.32% 2,472,900 - 3,137,378 191.30 15.45 1,071,880 20,200
DPM 32.4 32.75 32.5 33 32 +350 +1.08% 2,868,300 - 12,816,197 781.48 31.80 98,800 134,470
DPR 37.55 38.05 37.55 38.05 36.3 +500 +1.33% 902,900 - 3,306,010 201.59 9.13 151,900 49,100
DQC 15 15 15 15.2 14.8 0 0.00% 23,000 - 413,371 25.21 - 0 300
DRC 28.8 29.65 28.8 29.8 28.2 +850 +2.95% 1,880,200 - 3,522,201 214.77 14.30 567,100 162,100
DRH 4.1 3.95 4 4.06 3.84 -150 -3.66% 1,387,300 - 488,646 29.80 3,950.00 98,800 8,800
DRL 67.7 67 67.5 67.5 67 -700 -1.03% 5,300 - 636,500 38.81 11.67 0 0
DSN 56.4 55.5 56.4 56.4 55.5 -900 -1.60% 25,400 - 670,607 40.89 7.01 400 900
DTA 4.57 4.54 4.57 4.8 4.31 -30 -0.66% 6,800 - 81,992 5.00 61.35 0 0
DTL 14 14 14 14 14 0 0.00% 300 - 848,834 51.76 - 0 0
DTT 20.9 0 0 0.00% - - 170,373 10.39 - 0 0
DVP 76 72.5 76.1 76.1 70.8 -3,500 -4.61% 51,400 - 2,900,000 176.83 8.77 1,700 30,200
DXG 18.45 17.65 18.1 18.3 17.2 -800 -4.34% 25,425,100 - 10,767,056 656.53 64.65 948,400 114,950
DXS 7.18 6.75 7.02 7.09 6.68 -430 -5.99% 3,217,800 - 3,875,196 236.29 - 90,400 121,300
DXV 6.48 6.03 6.03 6.03 6.03 -450 -6.94% 53,000 - 59,697 3.64 - 0 0
EIB 17 16.95 17 17.2 16.6 -50 -0.29% 13,285,100 - 29,507,681 1,799.25 13.63 143,800 471,010
ELC 21.4 21 21.3 21.45 20.5 -400 -1.87% 1,021,400 - 1,234,356 75.27 34.71 79,100 3,100
EVE 13.95 14.2 14.05 14.2 13.6 +250 +1.79% 225,700 - 596,113 36.35 33.41 44,800 4,400
EVF 14.05 13.4 13.85 14 13.1 -650 -4.63% 17,879,400 - 9,408,516 573.69 15.78 3,485,000 101,150
EVG 4.74 4.79 4.74 4.82 4.55 +50 +1.05% 2,234,800 - 1,031,047 62.87 33.97 16,800 800
FCM 4.36 4.11 4.35 4.35 4.06 -250 -5.73% 120,200 - 185,361 11.30 11.95 5,500 8,000
FCN 14.65 13.95 14.5 14.6 13.9 -700 -4.78% 1,721,800 - 2,196,274 133.92 55.36 170,900 33,900
FDC 13.1 0 0 0.00% - - 505,968 30.85 - 0 0
FIR 7.98 7.43 7.98 7.98 7.43 -550 -6.89% 1,567,800 - 477,342 29.11 25.02 4,700 0
FIT 4.38 4.31 4.4 4.45 4.17 -70 -1.60% 2,464,200 - 1,465,111 89.34 - 0 0
FMC 47 47.45 47 47.75 47 +450 +0.96% 70,600 - 3,102,703 189.19 11.51 44,300 5,600
FPT 111.6 113 112 113.2 111.5 +1,400 +1.25% 3,642,700 - 143,506,483 8,750.40 24.24 880,500 888,200
FRT 138.9 141 138 141 135.3 +2,100 +1.51% 537,600 - 19,210,177 1,171.35 - 113,500 146,100
FTS 57.2 57 57 57.7 54 -200 -0.35% 2,564,800 - 12,230,204 745.74 27.48 292,000 48,000
FUCTVGF3 14.5 0 0 0.00% - - - - - 0 0
FUCTVGF4 14 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.5 11.5 11.5 11.5 11.5 0 0.00% 43,400 - - - - 0 0
FUCVREIT 7.37 7 7 7 7 -370 -5.02% 9,700 - - - - 500 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 11.44 11.5 11.36 11.5 11.01 +60 +0.52% 253,800 - - - - 94,700 123,700
FUEFCV50 12.35 12.19 12.2 12.2 12.16 -160 -1.30% 5,400 - - - - 0 0
FUEIP100 7.36 7.82 7.23 7.82 7.23 +460 +6.25% 800 - - - - 0 0
FUEKIV30 8.41 8.4 8.38 8.99 8.07 -10 -0.12% 12,400 - - - - 9,009,100 9,001,300
FUEKIVFS 12.08 0 0 0.00% - - - - - 0 0
FUEMAV30 14.69 14.66 14.71 14.71 14.38 -30 -0.20% 54,800 - - - - 47,600 53,600
FUEMAVND 12.54 12.49 12.5 12.5 12.21 -50 -0.40% 113,000 - - - - 111,200 302,000
FUESSV30 15.4 15.29 15.44 15.44 14.95 -110 -0.71% 61,300 - - - - 2,500 57,400
FUESSV50 18.05 19.07 19.19 19.2 18.05 +1,020 +5.65% 16,900 - - - - 1,600 4,400
FUESSVFL 20.27 19.81 20.27 20.33 19.65 -460 -2.27% 805,300 - - - - 404,900 379,100
FUEVFVND 30 29.57 30 30 29 -430 -1.43% 5,220,400 - - - - 2,804,400 4,370,690
FUEVN100 16.5 16.42 16.6 16.7 16.2 -80 -0.48% 377,100 - - - - 25,000 340,300
GAS 76 76 76.2 76.9 75 0 0.00% 1,116,000 - 174,552,228 10,643.43 15.29 51,300 64,100
GDT 25.5 25.35 25.4 25.5 25.05 -150 -0.59% 35,300 - 536,593 32.72 15.39 600 300
GEG 13.25 12.85 13.35 13.35 12.6 -400 -3.02% 1,180,500 - 4,385,055 267.38 60.05 10,100 39,100
GEX 21.65 20.85 21.3 21.6 20.2 -800 -3.70% 30,779,900 - 17,753,687 1,082.54 53.74 2,404,300 313,470
GIL 32.3 32 32.4 32.4 30.6 -300 -0.93% 1,169,900 - 2,239,977 136.58 76.37 144,600 188,100
GMC 8.89 8.89 8.88 8.89 8.88 0 0.00% 7,000 - 292,934 17.86 - 0 20
GMD 78.3 78.4 78.3 79 76.6 +100 +0.13% 2,020,200 - 24,342,177 1,484.28 10.88 150,000 150,300
GMH 9.95 9.85 9.95 10 9.8 -100 -1.01% 102,200 - 162,525 9.91 11.87 0 0
GSP 12 12 12 12.1 11.7 0 0.00% 387,400 - 669,593 40.83 8.50 0 0
GTA 11.5 11.6 11.3 11.6 11.1 +100 +0.87% 8,000 - 114,028 6.95 11.07 0 0
GVR 29.8 30.35 30 30.35 29.3 +550 +1.85% 5,269,100 - 121,400,000 7,402.44 62.58 859,600 473,200
HAG 12.5 12.6 12.4 12.6 11.95 +100 +0.80% 18,005,800 - 11,685,231 712.51 - 80,400 259,640
HAH 38.75 38.25 38.75 38.8 37.1 -500 -1.29% 2,873,600 - 4,036,021 246.10 11.54 456,400 70,200
HAP 4.73 4.65 4.72 4.72 4.56 -80 -1.69% 199,500 - 515,882 31.46 29.06 0 1,200
HAR 4.22 4.11 4.21 4.22 3.94 -110 -2.61% 1,386,900 - 393,262 23.98 10.93 68,500 49,100
HAS 7.31 7.3 6.8 7.3 6.8 -10 -0.14% 200 - 56,940 3.47 178.05 0 0
HAX 15.4 15 15.2 15.2 14.6 -400 -2.60% 668,800 - 1,401,413 85.45 40.00 0 97,100
HBC 7.39 7.22 7.38 7.38 7.02 -170 -2.30% 1,734,600 - 1,979,242 120.69 - 63,000 38,900
HCD 10.15 9.76 10.15 10.2 9.51 -390 -3.84% 956,600 - 360,718 22.00 6.96 92,400 58,400
HCM 27.45 27.35 27.4 27.5 26.1 -100 -0.36% 10,412,300 - 19,253,610 1,174.00 18.54 472,720 522,200
HDB 23.5 23.5 23.5 23.65 23 0 0.00% 7,196,500 - 68,444,939 4,173.47 6.75 585,800 885,600
HDC 30.5 31.2 30.9 31.25 29.95 +700 +2.30% 5,270,300 - 4,215,272 257.03 28.92 760,600 0
HDG 26.7 26.5 26.75 26.8 25.6 -200 -0.75% 3,196,800 - 8,102,556 494.06 12.18 143,800 36,300
HHP 9.5 9.8 9.49 9.89 9.49 +300 +3.16% 482,500 - 607,833 37.06 36.30 28,700 13,500
HHS 9.16 8.83 9.05 9.1 8.52 -330 -3.60% 4,807,700 - 3,065,429 186.92 8.47 908,400 720,270
HHV 14.05 13.45 13.85 14 13.2 -600 -4.27% 12,083,800 - 4,429,762 270.11 13.32 664,700 194,550
HID 2.7 2.7 2.76 2.8 2.63 0 0.00% 120,200 - 207,242 12.64 - 0 0
HII 5.6 5.44 5.52 5.68 5.33 -160 -2.86% 156,600 - 400,727 24.43 5.78 200 100
HMC 11.9 11.75 11.9 12.1 11.7 -150 -1.26% 65,000 - 320,775 19.56 15.16 0 0
HNA 22.25 22.4 21.55 22.4 21.55 +150 +0.67% 2,000 - - - 22.29 0 0
HNG 3.9 3.92 3.9 3.95 3.85 +20 +0.51% 3,361,200 - 4,345,531 264.97 - 207,000 6,300
HPG 28.5 28.35 28.5 28.55 27.85 -150 -0.53% 33,424,200 - 164,849,175 10,051.78 25.38 4,042,270 4,371,230
HPX 6.28 6.41 6.1 6.41 5.85 +130 +2.07% 16,337,900 - 1,949,721 118.89 15.30 440,900 0
HQC 3.91 3.76 3.87 3.91 3.64 -150 -3.84% 12,292,400 - 1,792,013 109.27 341.82 1,081,100 0
HRC 46.2 0 0 0.00% - - 1,395,546 85.09 - 0 0
HSG 21.3 20.75 21.3 21.35 20.15 -550 -2.58% 14,288,400 - 12,781,633 779.37 441.49 644,440 2,290,410
HSL 5.24 5.05 5.24 5.24 4.91 -190 -3.63% 420,300 - 178,687 10.90 15.21 0 3,200
HT1 12.05 11.8 12 12 11.4 -250 -2.07% 557,600 - 4,502,761 274.56 17.48 3,300 58,300
HTG 32.4 32.3 32.35 32.35 31.7 -100 -0.31% 65,300 - 1,162,887 70.91 7.27 0 0
HTI 17.25 17.2 17.15 17.2 17.05 -50 -0.29% 6,600 - 429,126 26.17 7.76 200 600
HTL 15.65 15.4 15.55 15.6 15.35 -250 -1.60% 2,300 - 184,800 11.27 4.82 0 100
HTN 14.15 13.5 14.1 14.15 13.25 -650 -4.59% 1,482,100 - 1,203,072 73.36 20.67 57,000 49,700
HTV 8.82 8.95 8.83 9.1 8.83 +130 +1.47% 300 - 117,281 7.15 14.62 0 0
HU1 6.2 5.91 5.91 5.91 5.91 -290 -4.68% 200 - 59,100 3.60 - 0 0
HUB 17.95 18.4 18.55 18.55 17.5 +450 +2.51% 40,100 - 483,891 29.51 8.38 0 0
HVH 5.01 4.99 5.01 5.03 4.68 -20 -0.40% 186,700 - 202,818 12.37 18.55 0 0
HVN 16.7 16.5 16.65 16.7 15.8 -200 -1.20% 2,765,200 - 36,537,504 2,227.90 - 131,700 50,200
HVX 3.07 2.91 2.89 3.05 2.86 -160 -5.21% 60,400 - 120,838 7.37 - 0 0
ICT 11.9 11.85 11.9 12.1 11.65 -50 -0.42% 86,500 - 381,392 23.26 25.54 0 0
IDI 11.3 11.05 11.25 11.3 10.65 -250 -2.21% 3,594,200 - 2,515,473 153.38 43.50 98,600 84,600
IJC 13.7 14 13.5 14.05 13.3 +300 +2.19% 4,237,700 - 5,288,477 322.47 9.60 1,111,200 71,100
ILB 33.7 31.7 32 32 31.7 -2,000 -5.93% 2,400 - 776,721 47.36 9.56 0 100
IMP 69.4 69.3 68.5 69.5 68.5 -100 -0.14% 35,800 - 4,851,322 295.81 19.05 600 800
ITA 5.28 5.03 5.15 5.25 4.95 -250 -4.73% 4,309,600 - 4,719,758 287.79 - 234,400 56,700
ITC 10.7 10.15 10.7 10.7 10.05 -550 -5.14% 1,084,700 - 973,741 59.37 12.48 0 0
ITD 10.1 9.96 9.8 9.98 9.8 -140 -1.39% 29,500 - 243,636 14.86 54.43 0 0
JVC 3.23 3.25 3.22 3.29 3.16 +20 +0.62% 360,500 - 365,626 22.29 6.94 0 9,500
KBC 31.1 30.6 31 31 29.6 -500 -1.61% 10,986,100 - 23,488,706 1,432.24 11.56 1,279,930 256,830
KDC 62.6 62.6 62.5 62.6 61.5 0 0.00% 729,200 - 16,102,223 981.84 113.00 9,400 30,000
KDH 33.9 34.25 33.9 34.3 33 +350 +1.03% 4,882,200 - 27,376,435 1,669.29 40.77 1,704,300 525,900
KHG 5.72 5.61 5.6 5.7 5.36 -110 -1.92% 5,809,500 - 2,521,332 153.74 100.18 34,000 0
KHP 9.12 9.05 9.04 9.1 8.6 -70 -0.77% 111,400 - 533,099 32.51 9.03 0 0
KMR 3.46 3.45 3.43 3.53 3.41 -10 -0.29% 18,400 - 196,228 11.97 21.84 0 0
KOS 37.3 37.4 37.2 37.5 36.6 +100 +0.27% 315,000 - 8,096,402 493.68 385.57 475,000 101,600
KPF 3.1 2.91 3 3.1 2.9 -190 -6.13% 457,100 - 177,124 10.80 171.18 100 100
KSB 22.95 21.95 22.9 22.9 21.35 -1,000 -4.36% 2,344,800 - 2,512,039 153.17 27.37 409,700 7,100
L10 21.9 22.75 22.75 22.75 22.75 +850 +3.88% 100 - 222,723 13.58 8.60 0 0
LAF 14.1 13.95 13.8 14 13.5 -150 -1.06% 19,800 - 205,456 12.53 7.18 0 0
LBM 42.4 41.5 42.4 42.4 41.25 -900 -2.12% 24,300 - 830,000 50.61 6.64 900 0
LCG 12.25 11.8 12.05 12.15 11.45 -450 -3.67% 8,792,400 - 2,237,762 136.45 22.74 466,900 71,600
LDG 2.71 2.7 2.71 2.77 2.61 -10 -0.37% 3,270,000 - 691,760 42.18 - 40,500 400
LEC 6.4 6.39 6.39 6.39 6.39 -10 -0.16% 100 - 166,779 10.17 - 0 0
LGC 59.4 0 0 0.00% - - 11,455,573 698.51 - 0 0
LGL 3.5 3.41 3.5 3.53 3.37 -90 -2.57% 128,400 - 175,605 10.71 32.48 0 3,800
LHG 33 32.5 32.1 32.9 31.9 -500 -1.52% 348,300 - 1,625,390 99.11 12.08 22,700 1,700
LIX 70 68 69.5 69.5 68 -2,000 -2.86% 13,100 - 2,203,200 134.34 12.91 0 2,800
LM8 13.5 13.5 13.5 13.7 13.5 0 0.00% 32,400 - 126,747 7.73 13.39 0 0
LPB 18.7 19.45 18.7 19.55 18.7 +750 +4.01% 10,894,500 - 49,745,639 3,033.27 7.19 906,900 1,258,800
LSS 10.4 10.45 10.4 10.6 9.9 +50 +0.48% 860,600 - 779,027 47.50 26.32 0 0
MBB 23.4 23.9 23.4 23.9 23.05 +500 +2.14% 32,717,500 - 126,361,309 7,704.96 6.03 16,655,270 16,657,340
MCP 30.5 30 30.5 30.5 30 -500 -1.64% 7,900 - 451,578 27.54 25.88 0 0
MDG 12.75 11.9 11.9 11.9 11.9 -850 -6.67% 1,000 - 122,865 7.49 - 0 0
MHC 8.79 8.97 8.78 9 8.4 +180 +2.05% 265,800 - 371,419 22.65 14.51 5,200 7,200
MIG 17 16.9 17.1 17.2 16.6 -100 -0.59% 278,200 - 2,918,165 177.94 10.40 200 66,310
MSB 13.8 13.6 13.9 14 13.3 -200 -1.45% 11,950,900 - 27,200,000 1,658.54 - 66,000 2,710,300
MSH 42.2 42.7 42.2 42.7 41.3 +500 +1.18% 136,300 - 3,203,102 195.31 13.10 4,000 13,000
MSN 66.9 66.1 66.9 67.4 64.6 -800 -1.20% 8,049,800 - 94,578,749 5,767.00 224.83 984,030 1,634,000
MWG 49.9 49.9 49.5 50 48.7 0 0.00% 11,616,300 - 72,965,984 4,449.15 433.91 3,033,000 1,864,400
NAB 15.65 15.7 15.9 15.9 15 +50 +0.32% 1,145,100 - - - 6.34 0 15,000
NAF 16.2 16.6 16.1 16.6 16.1 +400 +2.47% 132,000 - 839,364 51.18 7.65 33,000 13,400
NBB 23.1 23.3 22.7 23.5 22.6 +200 +0.87% 71,000 - 2,333,723 142.30 1,294.44 500 2,200
NCT 89.9 89.4 89.8 89.8 88.8 -500 -0.56% 13,600 - 2,339,216 142.64 11.35 0 8,600
NHA 21.5 20.2 20.85 21.2 20 -1,300 -6.05% 1,336,600 - 851,925 51.95 144.29 37,100 22,000
NHH 17 16.35 17.25 17.25 16.1 -650 -3.82% 697,100 - 1,191,588 72.66 12.53 3,200 125,500
NHT 11.95 11.3 11.3 11.3 11.2 -650 -5.44% 2,100 - 271,242 16.54 - 0 0
NKG 24.05 23.65 24.05 24.25 22.9 -400 -1.66% 10,335,700 - 6,226,520 379.67 53.03 186,100 1,907,900
NLG 39.8 39.3 39.8 39.8 37.9 -500 -1.26% 4,053,500 - 15,121,755 922.06 33.11 700,200 247,100
NNC 17 16.8 17 17 16.55 -200 -1.18% 9,300 - 368,256 22.45 10.74 0 300
NO1 7.45 7.6 7.39 7.6 7 +150 +2.01% 348,500 - 182,400 11.12 10.78 0 0
NSC 77.4 77.1 75.4 77.1 74.1 -300 -0.39% 1,500 - 1,354,995 82.62 6.09 300 100
NT2 22 21.6 22 22.1 21.3 -400 -1.82% 1,302,300 - 6,218,122 379.15 13.97 170,850 37,400
NTL 39.85 41 38.9 41 38 +1,150 +2.89% 1,597,700 - 2,500,588 152.47 25.25 485,800 35,700
NVL 16.5 15.75 16.2 16.35 15.5 -750 -4.55% 48,735,500 - 30,714,146 1,872.81 50.64 789,750 1,134,000
NVT 7.9 7.9 7.72 8 7.6 0 0.00% 5,200 - 714,950 43.59 127.42 0 0
OCB 14.05 13.65 14.15 14.2 13.55 -400 -2.85% 3,944,200 - 28,048,352 1,710.27 8.56 600 517,190
OGC 5.97 5.61 5.97 5.99 5.56 -360 -6.03% 1,369,300 - 1,683,000 102.62 19.55 0 36,400
OPC 25 25 24.1 25 24.1 0 0.00% 1,700 - 1,601,272 97.64 15.30 0 0
ORS 15.2 14.95 15.1 15.35 14.45 -250 -1.64% 3,774,100 - 4,485,000 273.48 13.08 220,100 0
PAC 33.1 32 32.1 32.1 32 -1,100 -3.32% 128,500 - 1,487,095 90.68 10.46 600 0
PAN 22 21.6 22 22 21.15 -400 -1.82% 1,981,500 - 4,512,127 275.13 11.12 272,800 10,900
PC1 26.1 26.6 26.15 26.75 25.75 +500 +1.92% 5,712,000 - 8,272,482 504.42 65.68 391,600 194,000
PDN 115 114.5 115 115 113 -500 -0.43% 4,800 - 4,241,527 258.63 15.61 0 0
PDR 29.75 29.15 29.5 29.65 27.9 -600 -2.02% 17,571,500 - 21,536,336 1,313.19 29.06 1,456,720 135,200
PET 25.9 25.5 25.25 25.6 24.5 -400 -1.54% 533,500 - 2,721,414 165.94 25.17 0 0
PGC 14.55 14.45 14.5 14.65 14.4 -100 -0.69% 22,700 - 871,903 53.16 8.59 500 0
PGD 37.25 37.25 37.2 37.25 37.2 0 0.00% 200 - 3,687,650 224.86 14.58 0 0
PGI 23.95 23.8 23.6 23.95 23.6 -150 -0.63% 13,600 - 2,639,344 160.94 11.52 0 0
PGV 20.6 20.55 20.65 20.65 20.35 -50 -0.24% 13,800 - 23,087,268 1,407.76 21.68 0 100
PHC 6.25 6.18 6.43 6.43 6 -70 -1.12% 193,000 - 313,214 19.10 34.92 2,500 600
PHR 56 56 56 56.2 54 0 0.00% 759,600 - 7,587,955 462.68 13.00 288,700 37,700
PIT 5.96 6.2 6 6.29 6 +240 +4.03% 13,800 - 88,103 5.37 - 0 0
PJT 10.8 0 0 0.00% - - 248,840 15.17 - 0 0
PLP 4.65 4.45 4.43 4.62 4.43 -200 -4.30% 59,500 - 311,499 18.99 28.16 0 100
PLX 36 35.95 36 36.3 35.15 -50 -0.14% 786,100 - 45,677,791 2,785.23 21.07 25,630 123,500
PMG 8.4 0 0 0.00% - - 389,225 23.73 - 0 0
PNC 8.5 0 0 0.00% - - 91,794 5.60 - 0 0
PNJ 96.5 95.9 96.9 97.2 92.4 -600 -0.62% 2,417,700 - 31,455,164 1,918.00 17.64 78,000 79,100
POM 3.25 3.03 3.03 3.03 3.03 -220 -6.77% 673,900 - 843,987 51.46 - 0 14,700
POW 11.15 10.9 11.2 11.2 10.8 -250 -2.24% 11,229,400 - 25,526,400 1,556.49 24.60 8,120 615,540
PPC 13.3 13 13.3 13.3 13 -300 -2.26% 181,000 - 4,167,970 254.14 10.96 1,100 68,100
PSH 4.72 4.39 4.39 4.39 4.39 -330 -6.99% 220,100 - 553,885 33.77 10.89 0 0
PTB 62 62.5 62.4 62.5 61.5 +500 +0.81% 486,100 - 4,183,650 255.10 14.49 183,100 145,900
PTC 5.7 5.69 5.6 5.69 5.32 -10 -0.18% 30,900 - 183,170 11.17 18.30 100 12,000
PTL 3.8 3.6 3.8 3.8 3.59 -200 -5.26% 255,900 - 355,914 21.70 144.00 0 0
PVD 30.55 30.8 30.65 30.9 29.55 +250 +0.82% 9,195,100 - 17,121,104 1,043.97 38.02 901,900 813,530
PVP 14.45 14.8 14.5 14.85 14.1 +350 +2.42% 1,587,100 - 1,395,270 85.08 7.89 0 0
PVT 24 25.1 24 25.1 23.5 +1,100 +4.58% 5,492,500 - 8,123,646 495.34 8.87 447,600 143,100
QBS 1.23 1.31 1.31 1.31 1.23 +80 +6.50% 1,671,500 - 90,822 5.54 - 0 0
QCG 15 15.65 15 15.8 14.6 +650 +4.33% 1,950,400 - 4,305,771 262.55 579.63 205,100 234,500
QNP 31.5 32.4 31.5 32.4 31 +900 +2.86% 2,200 - 1,309,282 79.83 11.37 0 0
RAL 130.7 136 130.8 138 128 +5,300 +4.06% 71,100 - 3,202,449 195.27 5.41 24,600 11,500
RDP 5.42 5.16 5.43 5.43 5.06 -260 -4.80% 595,300 - 253,200 15.44 31.66 36,600 0
REE 60.9 60.4 61.1 61.3 59.7 -500 -0.82% 1,126,500 - 24,685,863 1,505.24 11.28 0 0
S4A 39.2 39.1 39.1 39.1 39.1 -100 -0.26% 100 - 1,650,020 100.61 12.01 0 0
SAB 55 54.8 55 55 53 -200 -0.36% 1,104,300 - 70,284,418 4,285.64 17.50 193,830 54,400
SAM 6.3 6.3 5.91 6.3 5.91 0 0.00% 730,600 - 2,393,754 145.96 131.25 5,600 57,100
SAV 15.6 15.3 15.1 15.45 14.7 -300 -1.92% 74,500 - 329,877 20.11 - 0 5,000
SBA 32.1 32.35 32 32.35 31.7 +250 +0.78% 31,500 - 1,956,795 119.32 11.16 0 0
SBG 16.1 16.15 16.1 16.25 16 +50 +0.31% 115,800 - 403,750 24.62 12.51 0 0
SBT 12.15 11.5 12.2 12.25 11.3 -650 -5.35% 5,669,400 - 8,515,761 519.25 20.18 269,000 107,600
SBV 10.8 10.75 10.1 10.75 10.1 -50 -0.46% 700 - 293,733 17.91 136.08 0 0
SC5 20 20 20 20 20 0 0.00% 2,200 - 299,670 18.27 9.14 0 1,600
SCD 12.35 11.65 11.7 11.7 11.65 -700 -5.67% 500 - 98,765 6.02 - 0 0
SCR 7.01 6.8 6.95 7.01 6.56 -210 -3.00% 5,505,700 - 2,690,500 164.05 309.09 289,000 79,800
SCS 78 78.8 77.9 79 76.9 +800 +1.03% 105,900 - 7,477,094 455.92 16.99 22,800 30,200
SFC 22.9 21.3 21.5 21.5 21.3 -1,600 -6.99% 1,000 - 239,302 14.59 9.57 0 0
SFG 12.95 13 13.2 13.2 12.35 +50 +0.39% 3,800 - 622,665 37.97 10.96 0 0
SFI 35.55 35.5 35.55 35.6 35.3 -50 -0.14% 700 - 784,054 47.81 8.18 0 0
SGN 71.5 71.9 72.4 72.4 71 +400 +0.56% 9,200 - 2,411,065 147.02 11.27 500 1,700
SGR 20 20 20 20 19.6 0 0.00% 37,100 - 1,200,000 73.17 11.76 0 400
SGT 12 12 11.7 12 11.7 0 0.00% 19,100 - 1,776,038 108.30 41.52 0 0
SHA 4.6 4.58 4.58 4.64 4.41 -20 -0.43% 41,600 - 153,186 9.34 12.38 0 0
SHB 11.35 11.5 11.5 11.65 11.25 +150 +1.32% 33,215,700 - 41,617,372 2,537.64 - 612,700 2,336,540
SHI 14.9 14.95 15 15 14.7 +50 +0.34% 835,100 - 2,419,771 147.55 146.57 5,500 9,700
SHP 33.4 33.4 33.4 33.4 33 0 0.00% 15,800 - 3,380,292 206.12 12.70 0 0
SIP 76.5 78.2 75.5 79 74 +1,700 +2.22% 846,200 - 14,217,380 866.91 17.10 383,910 33,700
SJD 14.85 14.85 14.75 14.85 14.6 0 0.00% 158,200 - 1,024,630 62.48 7.89 800 200
SJF 1.79 0 0 0.00% - - 141,768 8.64 - 0 0
SJS 69.5 69.7 69.5 69.7 67.7 +200 +0.29% 84,000 - 7,938,654 484.06 42.84 18,700 19,500
SKG 15.7 15.7 15.7 15.8 15.15 0 0.00% 1,853,200 - 994,308 60.63 - 120,000 242,100
SMA 9.7 9.06 9.06 9.06 9.06 -640 -6.60% 100 - 184,397 11.24 15.43 0 100
SMB 37.25 37.5 37.2 37.5 36.1 +250 +0.67% 11,800 - 1,119,249 68.25 8.60 100 0
SMC 10 10.7 10 10.7 9.65 +700 +7.00% 1,667,000 - 787,593 48.02 - 0 0
SPM 10.85 11.5 11.5 11.5 11.5 +650 +5.99% 100 - 158,355 9.66 13.07 0 0
SRC 30 30.5 30 30.5 30 +500 +1.67% 1,900 - 855,933 52.19 29.10 0 600
SRF 9.87 9.87 9.56 9.89 9.55 0 0.00% 12,100 - 333,476 20.33 - 0 0
SSB 22.35 22.15 22.4 22.4 20.8 -200 -0.89% 2,586,800 - 54,349,455 3,313.99 15.24 288,700 318,100
SSC 32 30.8 31.1 31.1 30.5 -1,200 -3.75% 1,300 - 408,771 24.93 8.12 0 0
SSI 34.95 35.2 35.1 35.3 34.1 +250 +0.72% 32,795,000 - 52,839,781 3,221.94 22.99 5,035,910 2,430,350
ST8 8.86 8.24 8.86 8.86 8.24 -620 -7.00% 1,053,900 - 211,940 12.92 57.22 57,200 6,000
STB 27.5 27.3 27.65 27.8 27.2 -200 -0.73% 22,651,800 - 51,466,389 3,138.19 6.67 1,238,700 2,350,500
STG 48.85 46.85 45.6 46.85 45.6 -2,000 -4.09% 200 - 4,603,170 280.68 32.35 0 0
STK 29.25 28.85 30.3 30.3 28.5 -400 -1.37% 87,300 - 2,744,700 167.36 30.92 0 5,100
SVC 26.95 26.35 27 27 26.35 -600 -2.23% 2,300 - 1,755,439 107.04 61.28 1,000 1,000
SVD 2.41 2.49 2.5 2.52 2.42 +80 +3.32% 85,900 - 68,739 4.19 - 0 50
SVI 70 0 0 0.00% - - 898,271 54.77 - 0 0
SVT 10.95 11.2 11 11.25 10.9 +250 +2.28% 7,600 - 193,883 11.82 6.80 0 0
SZC 38.35 38.5 38.1 38.55 37.4 +150 +0.39% 1,954,400 - 4,619,998 281.71 23.75 362,900 43,800
SZL 40.1 39.1 40.15 40.15 39.1 -1,000 -2.49% 21,100 - 1,069,172 65.19 12.89 0 13,000
TBC 39.1 38.8 39 39 38.6 -300 -0.77% 2,400 - 2,463,800 150.23 19.60 0 1,000
TCB 44.4 45.5 44.95 45.5 44.2 +1,100 +2.48% 15,151,800 - 160,274,242 9,772.82 8.91 620,000 620,000
TCD 6.91 6.6 6.9 6.92 6.47 -310 -4.49% 1,745,400 - 1,865,693 113.76 14.32 41,500 4,600
TCH 15.9 15.8 15.8 15.9 15 -100 -0.63% 30,248,900 - 10,557,810 643.77 42.93 1,608,980 3,631,100
TCI 11.85 11.15 11.4 11.7 11.1 -700 -5.91% 569,000 - - - 19.32 10,900 63,600
TCL 38 38.2 37.6 38.3 37.4 +200 +0.53% 67,500 - 1,152,052 70.25 10.35 600 0
TCM 42.1 41.6 41.05 41.7 40.35 -500 -1.19% 1,142,000 - 3,852,046 234.88 34.35 4,400 201,800
TCO 10.3 10.3 9.7 10.3 9.7 0 0.00% 3,900 - 192,723 11.75 27.69 0 0
TCR 3.97 3.7 3.7 3.96 3.7 -270 -6.80% 1,500 - 168,073 10.25 112.12 0 0
TCT 24.5 25.45 25.5 25.5 24.35 +950 +3.88% 6,400 - 325,455 19.84 17.74 0 0
TDC 8.3 8 8.49 8.49 7.85 -300 -3.61% 384,600 - 800,000 48.78 33.33 0 31,100
TDG 3.64 3.42 3.57 3.64 3.4 -220 -6.04% 84,300 - 66,243 4.04 20.85 0 0
TDH 3.68 3.53 3.65 3.68 3.48 -150 -4.08% 250,000 - 397,664 24.25 - 0 24,200
TDM 45.3 45.3 45.4 48.4 44.9 0 0.00% 16,500 - 4,983,000 303.84 17.37 200 200
TDP 33.65 33.7 33.7 33.7 32.7 +50 +0.15% 33,200 - 2,702,814 164.81 24.24 0 4,000
TDW 49.75 46.6 50 50 46.6 -3,150 -6.33% 700 - 396,100 24.15 7.35 600 0
TEG 8.79 8.79 8.21 8.99 8.21 0 0.00% 17,100 - 639,970 39.02 9.38 600 0
THG 40.05 41.3 40.95 41.5 40.5 +1,250 +3.12% 81,800 - 948,161 57.81 8.65 1,200 1,100
TIP 23.1 22.4 23.1 23.1 22.1 -700 -3.03% 809,700 - 1,456,176 88.79 8.37 56,400 18,400
TIX 34.5 0 0 0.00% - - 1,035,000 63.11 - 0 0
TLD 4.3 4.29 4.3 4.38 4.23 -10 -0.23% 100,100 - 320,689 19.55 65.00 0 700
TLG 48.2 46.95 48.2 48.2 46.75 -1,250 -2.59% 136,800 - 3,690,010 225.00 11.32 0 8,300
TLH 7.69 7.36 7.69 7.69 7.2 -330 -4.29% 1,282,500 - 826,675 50.41 210.29 79,650 32,800
TMP 68 68 68 68 68 0 0.00% 5,800 - 4,760,000 290.24 10.46 0 0
TMS 58 0 0 0.00% - - 9,179,017 559.70 - 0 0
TMT 12 11.9 11.8 12 11.6 -100 -0.83% 8,600 - 438,848 26.76 154.55 0 0
TN1 13.95 13.75 13.9 13.95 13.55 -200 -1.43% 1,200 - 682,907 41.64 13.40 0 0
TNA 5.69 5.61 5.64 5.67 5.5 -80 -1.41% 235,300 - 276,188 16.84 21.58 0 6,100
TNC 53.7 56.9 50.4 56.9 50.2 +3,200 +5.96% 2,100 - 1,095,325 66.79 40.88 100 0
TNH 20.6 20.75 20.95 20.95 20.2 +150 +0.73% 854,800 - 1,989,398 121.30 14.50 244,200 21,600
TNI 2.62 2.55 2.63 2.63 2.53 -70 -2.67% 150,200 - 133,875 8.16 510.00 0 0
TNT 5.7 5.36 5.7 5.7 5.31 -340 -5.96% 1,060,300 - 273,360 16.67 17.87 26,200 79,400
TPB 17.5 17.6 17.5 17.75 17 +100 +0.57% 16,793,400 - 38,748,776 2,362.73 8.68 353,900 1,911,700
TPC 5.78 6.04 5.76 6.04 5.76 +260 +4.50% 29,000 - 136,002 8.29 9.10 0 0
TRA 81.9 81 82.4 82.4 81 -900 -1.10% 4,900 - 3,357,494 204.73 14.23 2,000 0
TRC 40.9 39.5 40.8 40.9 39 -1,400 -3.42% 5,700 - 1,150,438 70.15 17.02 0 700
TSC 2.98 2.78 2.99 3.03 2.78 -200 -6.71% 1,953,400 - 547,268 33.37 - 0 0
TTA 8.05 8 8.01 8.05 7.7 -50 -0.62% 311,200 - 1,360,461 82.95 19.05 0 3,000
TTE 9.38 0 0 0.00% - - 267,240 16.30 - 0 0
TTF 3.96 3.83 3.96 3.96 3.77 -130 -3.28% 2,781,100 - 1,507,229 91.90 - 27,900 16,400
TV2 36 36.95 36.1 37 35.5 +950 +2.64% 903,600 - 2,495,092 152.14 46.95 93,100 3,200
TVB 7.39 7.1 7.29 7.29 6.99 -290 -3.92% 698,400 - 795,889 48.53 12.59 90,700 22,900
TVS 22.4 22.1 22.45 22.8 21.6 -300 -1.34% 174,800 - 3,355,104 204.58 54.17 73,600 31,800
TVT 16.5 16 16.5 16.5 16 -500 -3.03% 9,300 - 336,000 20.49 28.73 0 0
TYA 9.9 9.8 9.85 9.85 9.8 -100 -1.01% 1,800 - 300,670 18.33 326.67 0 0
UIC 38 37.8 37.9 37.9 37.1 -200 -0.53% 4,300 - 302,400 18.44 6.28 0 0
VAF 13.4 12.75 12.7 12.8 12.7 -650 -4.85% 3,000 - 480,233 29.28 7.60 200 0
VCA 9.79 9.5 9.7 9.7 9.5 -290 -2.96% 5,200 - 144,280 8.80 19.79 0 0
VCB 92 91 93.8 93.8 90.5 -1,000 -1.09% 1,857,700 - 508,607,305 31,012.64 16.70 158,000 806,820
VCF 222.3 215.2 215.2 215.2 215.2 -7,100 -3.19% 100 - 5,719,830 348.77 12.71 0 100
VCG 22.9 21.95 22.9 22.9 21.6 -950 -4.15% 9,957,300 - 11,731,518 715.34 13.66 691,300 411,350
VCI 48.5 47.8 48.5 48.5 46.4 -700 -1.44% 9,115,300 - 20,912,500 1,275.15 42.41 402,900 697,650
VDP 39.1 41 39.5 41 39.5 +1,900 +4.86% 2,000 - 754,519 46.01 8.60 0 0
VDS 20.45 19.7 20.4 20.4 19.15 -750 -3.67% 2,858,600 - 4,137,000 252.26 12.63 258,600 266,900
VFG 57.3 57.3 57.3 57.3 55.8 0 0.00% 14,900 - 2,390,133 145.74 9.22 0 400
VGC 52.8 51.7 52.8 52.8 50.1 -1,100 -2.08% 1,143,600 - 23,179,695 1,413.40 19.03 69,100 12,200
VHC 70 70.1 69.8 70.1 69 +100 +0.14% 975,400 - 13,111,819 799.50 6.83 106,600 84,740
VHM 42.4 42.7 42.4 42.8 40.75 +300 +0.71% 16,847,800 - 185,931,492 11,337.29 5.57 528,000 5,519,320
VIB 22.5 22.55 22.6 23 22 +50 +0.22% 9,408,200 - 57,205,010 3,488.11 6.77 248,000 248,000
VIC 47 46.4 47 47 44.65 -600 -1.28% 4,793,200 - 176,966,610 10,790.65 19.60 531,500 1,576,290
VID 5.7 5.8 5.79 5.8 5.7 +100 +1.75% 2,500 - 236,849 14.44 11.24 100 0
VIP 11.15 10.95 11.15 11.15 10.95 -200 -1.79% 474,300 - 749,757 45.72 10.15 600 126,200
VIX 18.15 17.85 18.1 18.2 16.95 -300 -1.65% 62,504,400 - 11,949,588 728.63 12.36 3,779,430 545,750
VJC 105.9 106 105.8 107.3 104 +100 +0.09% 1,022,900 - 57,410,801 3,500.66 248.83 70,400 78,110
VMD 17.1 16.3 16.5 16.6 16.3 -800 -4.68% 6,300 - 251,676 15.35 9.38 0 0
VND 20.45 20.1 20.3 20.5 19.25 -350 -1.71% 27,497,700 - 24,478,665 1,492.60 21.75 1,265,520 1,051,290
VNE 4.65 4.48 4.6 4.6 4.33 -170 -3.66% 992,900 - 367,607 22.42 25.31 75,100 11,800
VNG 8.8 8.85 8.6 8.85 8.45 +50 +0.57% 23,600 - 860,898 52.49 260.29 0 0
VNL 13.85 13.9 13.85 13.95 13.7 +50 +0.36% 6,700 - 196,553 11.98 5.38 0 200
VNM 64.9 64 64.9 65 63 -900 -1.39% 7,128,700 - 133,757,148 8,155.92 16.86 491,130 1,794,850
VNS 12.9 12.9 12.9 12.9 12.8 0 0.00% 14,300 - 875,384 53.38 5.83 0 500
VOS 10.75 10.4 10.7 10.8 10.05 -350 -3.26% 1,769,000 - 1,456,000 88.78 9.37 177,600 53,400
VPB 18.6 18.75 18.7 19 18.5 +150 +0.81% 23,551,000 - 148,761,068 9,070.80 13.08 4,232,410 2,630,130
VPD 27 27.3 27.5 27.5 26.7 +300 +1.11% 40,800 - 2,909,897 177.43 10.24 0 2,300
VPG 14.75 14.7 14.75 14.95 13.95 -50 -0.34% 1,282,300 - 1,237,844 75.48 66.82 35,100 0
VPH 6.82 6.67 6.82 7 6.4 -150 -2.20% 303,800 - 636,037 38.78 - 6,100 0
VPI 55.9 55.7 55.6 55.9 55.4 -200 -0.36% 899,300 - 13,479,379 821.91 27.16 6,400 21,300
VPS 9.03 9.3 9.5 9.5 8.65 +270 +2.99% 2,700 - 227,485 13.87 16.76 0 0
VRC 11.6 11.15 11.6 11.6 10.8 -450 -3.88% 92,100 - 557,500 33.99 2,787.50 5,800 3,100
VRE 22.5 22.2 22.4 22.65 21.9 -300 -1.33% 12,875,500 - 50,445,469 3,075.94 11.44 934,590 3,821,360
VSC 20.6 20.2 20.6 20.7 19.65 -400 -1.94% 4,373,400 - 2,694,592 164.30 23.93 227,600 177,200
VSH 47.5 48 47 48 47 +500 +1.05% 13,600 - 11,339,580 691.44 8.97 3,000 0
VSI 18.2 18.1 18.1 18.1 18.1 -100 -0.55% 500 - 238,920 14.57 9.80 0 0
VTB 10.6 9.94 10.1 10.5 9.94 -660 -6.23% 1,900 - 107,397 6.55 5.77 0 0
VTO 11 10.7 10.9 10.9 10.6 -300 -2.73% 393,700 - 854,573 52.11 15.44 0 25,300
VTP 71.7 72.5 71.2 72.5 67.3 +800 +1.12% 2,305,900 - - - 37.07 9,800 83,900
YBM 10 9.6 10.2 10.2 9.6 -400 -4.00% 400 - 137,279 8.37 13.91 0 0
YEG 8.99 9.48 8.99 9.48 8.5 +490 +5.45% 1,737,500 - 723,134 44.09 27.16 1,000 5,500
合計 4,844,391,997 295,389.76 105,999,700 101,192,300

※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