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

2025/07/04 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 1,386.97
+5.01/+0.36%
売買高（相対取引を含む） 875,891,313 株
（前日比 -37.79%）
値上がり銘柄数 216
値下がり銘柄数 102
変わらず銘柄数 94
総銘柄数 412
売買代金（相対取引を含む） 20,866,281 百万VND
（前日比 -36.85%）
VN30 1,488.77 +7.57 +0.51%
VNMID 2,037.52 +12.44 +0.61%
VNSML 1,464.71 +7.11 +0.49%
VN100 1,448.26 +9.36 +0.65%
VNALL 1,448.82 +9.23 +0.64%
VNX Allshare 2,297.38 +14.29 +0.63%
前日終値 1381.96 (07/03) 
始値 1385.19
高値  1388.04
安値 1379.40 
年初来高値 1386.97 (07/04) 
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) 123,283,180 52,330,250 70,952,930
+0.51 +0.48 +0.17 +0.42 +0.25 +1.69
+0.62 +0.05 +1.13 +0.17 +0.24 - -
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（2025/07/04 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 7.2 7.21 7.23 7.27 7.19 +10 +0.14% 1,315,100 - 2,756,199 151.44 7.48 11,200 100,900
AAM 6.82 6.88 6.85 7.14 6.85 +60 +0.88% 1,300 - 71,904 3.95 - 0 0
AAT 3.06 3.08 3.07 3.08 3.05 +20 +0.65% 64,500 - 218,123 11.98 - 0 0
ABR 12.65 12.65 12.65 12.65 12.65 0 0.00% 1,000 - 253,000 13.90 12.82 0 0
ABS 3.56 3.56 3.56 3.59 3.53 0 0.00% 203,600 - 284,800 15.65 118.67 0 0
ABT 48.85 49 48.85 49 48.85 +150 +0.31% 12,700 - 577,086 31.71 6.43 0 0
ACB 21.4 21.85 21.45 22.2 21.45 +450 +2.10% 26,955,100 - 112,235,947 6,166.81 5.96 15,568,820 3,034,500
ACC 14 14 13.85 14 13.85 0 0.00% 12,300 - 1,470,000 80.77 28.11 0 0
ACG 35.8 36 35.8 36 35.7 +200 +0.56% 11,800 - 5,428,366 298.26 12.93 0 100
ACL 11.9 11.9 11.9 11.95 11.8 0 0.00% 230,800 - 596,892 32.80 55.35 200 1,000
ADG 9.1 8.95 9.05 9.05 8.94 -150 -1.65% 7,900 - 191,356 10.51 10.76 0 0
ADP 29.85 30 30 30 30 +150 +0.50% 2,800 - 691,196 37.98 8.10 0 0
ADS 7.9 7.94 7.99 7.99 7.86 +40 +0.51% 126,100 - 606,574 33.33 11.90 0 0
AGG 16.5 16.6 16.55 16.9 16.55 +100 +0.61% 428,000 - 2,697,966 148.24 9.07 7,900 24,900
AGR 15 14.95 15.15 15.2 14.95 -50 -0.33% 711,100 - 3,413,261 187.54 23.84 21,200 0
ANV 22.6 23.9 22.35 23.9 22 +1,300 +5.75% 3,668,300 - 6,363,512 349.64 133.52 996,500 122,000
APG 11.95 11.95 12.25 12.25 11.85 0 0.00% 330,800 - 2,672,282 146.83 - 200 70,700
APH 6.12 6.19 6.15 6.24 6.15 +70 +1.14% 377,300 - 1,509,644 82.95 12.68 12,000 0
ASG 17.5 17.5 17.45 17.5 17.45 0 0.00% 900 - 1,588,732 87.29 54.86 0 0
ASM 7.45 7.4 7.51 7.54 7.37 -50 -0.67% 1,116,900 - 2,739,319 150.51 14.31 0 4,200
ASP 5.33 5.2 5.32 5.37 5.1 -130 -2.44% 146,000 - 194,166 10.67 27.23 0 0
AST 66 66.4 65.5 66.9 65.5 +400 +0.61% 3,400 - 2,988,000 164.18 20.89 1,800 1,000
BAF 33.95 33.75 33.95 33.95 33.6 -200 -0.59% 1,945,300 - 10,260,730 563.78 21.69 0 116,500
BBC 58.4 57.5 54.5 57.5 54.5 -900 -1.54% 400 - 1,078,280 59.25 9.77 0 0
BCE 9.89 10.15 9.89 10.15 9.89 +260 +2.63% 42,000 - 355,250 19.52 4.76 900 0
BCG 3 2.96 3 3 2.96 -40 -1.33% 6,345,500 - 2,605,424 143.16 26.67 25,000 0
BCM 66.4 65.5 66.4 66.4 64.5 -900 -1.36% 595,200 - 67,792,500 3,724.86 32.59 178,800 17,100
BFC 46.6 46.05 46.6 46.75 45.8 -550 -1.18% 630,100 - 2,632,586 144.65 8.19 10,200 66,900
BHN 36.5 36.65 36.65 36.65 36.65 +150 +0.41% 300 - 8,495,470 466.78 22.92 0 0
BIC 39.7 39.6 39.8 39.8 39.5 -100 -0.25% 11,400 - 4,644,165 255.17 9.31 0 300
BID 36.3 36.55 36.45 36.7 36.3 +250 +0.69% 3,907,700 - 256,630,778 14,100.59 11.41 610,000 354,960
BKG 2.79 2.79 2.8 2.81 2.79 0 0.00% 91,000 - 199,789 10.98 13.41 12,200 0
BMC 19 19 19.15 19.15 18.8 0 0.00% 42,700 - 235,460 12.94 10.24 400 0
BMI 20.8 21 21 21 20.8 +200 +0.96% 46,900 - 2,785,499 153.05 13.43 0 5,900
BMP 139.4 139 140.7 140.8 138.7 -400 -0.29% 93,000 - 11,378,670 625.20 11.48 15,800 10,500
BRC 14.25 14.25 14.1 14.25 14.05 0 0.00% 22,400 - 176,344 9.69 8.11 0 0
BSI 42.8 42.5 42.8 43.3 42.45 -300 -0.70% 1,265,000 - 10,428,053 572.97 22.95 0 207,000
BSR 17.85 17.95 18 18.2 17.9 +100 +0.56% 2,620,400 - 55,653,968 3,057.91 88.42 0 0
BTP 11.95 11.95 11.9 11.95 11.9 0 0.00% 5,200 - 722,803 39.71 16.88 0 0
BTT 38.6 0 0 0.00% - - 521,100 28.63 - 0 0
BVH 53 54.9 52.8 55 52.4 +1,900 +3.58% 529,900 - 40,753,520 2,239.20 19.31 147,100 37,750
BWE 48 47.8 48.05 48.2 47.8 -200 -0.42% 75,900 - 10,512,589 577.61 19.83 0 8,000
C32 17.9 17.8 17.8 17.8 17.8 -100 -0.56% 300 - 267,519 14.70 32.90 0 0
C47 7 6.92 6.9 7 6.9 -80 -1.14% 13,300 - 251,489 13.82 64.07 0 0
CCC 16.6 16.4 16.8 16.8 16.35 -200 -1.20% 16,300 - 660,100 36.27 - 0 0
CCI 22.2 0 0 0.00% - - 389,413 21.40 - 0 0
CCL 6.88 6.93 6.88 6.94 6.88 +50 +0.73% 257,100 - 412,899 22.69 10.83 1,800 0
CDC 15 15 15 15.35 14.7 0 0.00% 71,400 - 659,661 36.25 13.71 500 0
CHP 34.7 34.9 34.7 34.9 34.7 +200 +0.58% 6,900 - 5,127,252 281.72 16.34 0 0
CIG 8.6 8.6 8.42 8.7 8.42 0 0.00% 133,500 - 438,944 24.12 4.98 0 0
CII 14.9 15.05 14.95 15.25 14.95 +150 +1.01% 15,756,500 - 8,247,048 453.13 20.82 1,027,800 43,900
CKG 13.35 13.45 13.35 13.55 13.35 +100 +0.75% 112,500 - 1,537,482 84.48 10.43 0 0
CLC 51.9 49.75 51.9 52.2 49.5 -2,150 -4.14% 12,700 - 1,303,827 71.64 9.64 600 0
CLL 33.95 33.95 34 34 33.85 0 0.00% 5,300 - 1,154,300 63.42 12.47 0 4,200
CLW 40.65 0 0 0.00% - - 528,450 29.04 - 0 0
CMG 40.8 41.35 40.85 41.85 40.7 +550 +1.35% 2,267,200 - 8,737,288 480.07 27.37 109,700 217,320
CMV 8.35 8.37 8.37 8.37 8.37 +20 +0.24% 100 - 151,965 8.35 14.74 0 0
CMX 6.94 7.01 7.21 7.21 6.98 +70 +1.01% 247,000 - 714,312 39.25 12.77 0 24,800
CNG 29.05 29.05 29.05 29.05 28.75 0 0.00% 70,900 - 1,019,635 56.02 13.19 0 400
COM 31.3 30.3 30.3 30.3 30.3 -1,000 -3.19% 1,200 - 427,855 23.51 23.02 0 1,200
CRC 9.63 10 9.63 10 9.42 +370 +3.84% 1,077,700 - 683,999 37.58 7.86 0 0
CRE 8.48 8.73 8.48 8.89 8.48 +250 +2.95% 381,900 - 4,047,913 222.41 98.09 3,000 24,300
CSM 13.1 13.25 13.2 13.55 13.1 +150 +1.15% 1,586,700 - 1,373,035 75.44 30.60 192,600 102,500
CSV 35.7 35.75 35.7 36.1 35.65 +50 +0.14% 819,200 - 3,950,372 217.05 18.15 0 60,000
CTD 83.2 84.2 84 84.2 82.8 +1,000 +1.20% 861,400 - 8,414,107 462.31 25.36 86,300 51,200
CTF 22.1 22.3 22.2 22.5 22.2 +200 +0.90% 303,000 - 2,133,081 117.20 42.97 12,800 34,100
CTG 42.5 42.7 42.7 42.8 42.2 +200 +0.47% 4,477,100 - 229,298,648 12,598.83 9.05 2,054,800 1,691,280
CTI 24.4 25.2 24.7 25.3 24.25 +800 +3.28% 3,019,200 - 1,587,600 87.23 13.94 377,400 52,100
CTR 100.5 101.7 100.5 103 100.5 +1,200 +1.19% 483,500 - 11,633,044 639.18 21.62 25,000 67,100
CTS 28 27.95 28.4 28.45 27.7 -50 -0.18% 1,848,200 - 5,944,782 326.64 17.99 24,500 700
CVT 27.75 0 0 0.00% - - 1,018,172 55.94 - 0 0
D2D 34.3 34.55 34.35 34.65 34.25 +250 +0.73% 59,000 - 1,045,474 57.44 14.24 5,200 1,800
DAH 3.29 3.32 3.28 3.32 3.28 +30 +0.91% 99,700 - 279,544 15.36 40.99 0 0
DAT 7.04 7.4 7.05 7.42 7.05 +360 +5.11% 3,500 - 512,290 28.15 8.24 0 0
DBC 34.3 34.6 34.3 34.85 34.25 +300 +0.87% 6,785,900 - 11,579,552 636.24 13.18 1,219,100 281,000
DBD 54.5 54.5 54.6 54.6 53.9 0 0.00% 52,900 - 5,098,680 280.15 21.54 0 10,200
DBT 12.25 12.15 11.95 12.15 11.95 -100 -0.82% 1,400 - 249,447 13.71 15.74 0 0
DC4 13.9 13.95 13.85 14.3 13.8 +50 +0.36% 865,100 - 1,208,403 66.40 6.67 107,000 87,800
DCL 23 23 23.15 23.2 22.9 0 0.00% 274,600 - 1,679,944 92.30 31.38 0 0
DCM 33.55 33.4 33.75 33.75 33.4 -150 -0.45% 3,473,600 - 17,681,960 971.54 13.95 0 124,200
DGC 103 102 102.9 103.4 101.7 -1,000 -0.97% 1,406,100 - 38,737,398 2,128.43 13.80 2,100 56,300
DGW 43.75 43.8 43.75 43.8 42.75 +50 +0.11% 3,314,100 - 9,599,589 527.45 21.87 594,200 810,700
DHA 42.7 43 42.6 43 42.6 +300 +0.70% 39,300 - 633,006 34.78 12.24 0 800
DHC 28.6 28.7 28.6 29.1 28.1 +100 +0.35% 519,100 - 2,310,150 126.93 9.74 49,700 3,100
DHG 100.7 100.7 100.8 101.3 100.1 0 0.00% 9,800 - 13,166,129 723.41 17.47 0 1,000
DHM 6.5 6.59 6.5 6.62 6.5 +90 +1.38% 12,000 - 227,590 12.50 74.89 0 0
DIG 17.65 18.25 17.75 18.6 17.75 +600 +3.40% 28,487,800 - 11,797,369 648.21 97.07 5,571,180 1,116,400
DLG 2.46 2.63 2.59 2.63 2.53 +170 +6.91% 4,771,400 - 787,185 43.25 3.78 193,400 114,100
DMC 62.7 62.7 62 62.7 62 0 0.00% 2,200 - 2,177,412 119.64 12.64 1,000 0
DPG 43.3 44.2 43.5 44.95 43.5 +900 +2.08% 1,669,100 - 4,455,317 244.80 12.44 93,500 72,200
DPM 38.5 38.45 38.6 38.9 38.25 -50 -0.13% 3,448,900 - 15,046,802 826.75 35.67 549,900 219,300
DPR 40 39.45 40.5 40.5 39.3 -550 -1.38% 1,428,600 - 3,427,650 188.33 13.15 36,000 185,500
DQC 10.7 10.85 10.7 10.85 10.65 +150 +1.40% 2,900 - 299,005 16.43 - 0 0
DRC 21.7 21.6 21.75 21.8 21.5 -100 -0.46% 812,500 - 2,565,920 140.98 11.08 0 182,000
DRH 2.84 2.88 2.92 2.93 2.84 +40 +1.41% 764,400 - 356,279 19.58 - 0 4,400
DRL 56.3 56.7 56.3 56.7 56.3 +400 +0.71% 2,700 - 538,650 29.60 12.92 0 0
DSC 15.05 15.1 15.25 15.25 14.85 +50 +0.33% 20,600 - 3,093,068 169.95 17.50 0 1,200
DSE 23.75 23.95 23.75 24 23.65 +200 +0.84% 474,500 - 8,140,605 447.29 43.08 82,100 0
DSN 46.45 46.6 46.45 46.6 46.4 +150 +0.32% 4,900 - 563,068 30.94 7.15 0 0
DTA 4.7 4.6 4.45 4.84 4.41 -100 -2.13% 53,200 - 83,075 4.56 55.42 0 0
DTL 9.95 10 10.1 10.3 10 +50 +0.50% 1,200 - 606,310 33.31 142.86 0 0
DTT 17.9 0 0 0.00% - - 145,918 8.02 - 0 0
DVP 77.2 77.5 77.4 77.7 77.4 +300 +0.39% 17,400 - 3,100,000 170.33 9.22 0 14,700
DXG 16.9 17.1 17.05 17.4 17 +200 +1.18% 14,677,200 - 17,422,920 957.30 48.58 2,956,800 598,170
DXS 9.22 9.2 9.24 9.44 9.2 -20 -0.22% 3,768,000 - 5,327,749 292.73 38.98 658,500 68,700
DXV 3.85 3.78 3.82 3.82 3.78 -70 -1.82% 8,400 - 37,422 2.06 - 0 0
EIB 23.2 23.4 23.45 23.6 23.15 +200 +0.86% 11,651,900 - 43,587,662 2,394.93 13.10 923,300 437,900
ELC 22.35 22.85 22.45 22.9 22.3 +500 +2.24% 1,142,900 - 2,283,799 125.48 19.87 166,200 38,700
EVE 10.5 10.6 10.3 10.75 10.3 +100 +0.95% 22,100 - 444,986 24.45 - 17,300 2,000
EVF 10.8 10.8 10.95 11.05 10.75 0 0.00% 7,073,500 - 8,214,111 451.32 15.34 10,500 29,000
EVG 6.05 6.1 6.07 6.18 6.05 +50 +0.83% 806,300 - 1,313,024 72.14 41.78 95,000 14,200
FCM 4.01 4.03 4.02 4.08 4.02 +20 +0.50% 77,200 - 186,293 10.24 130.00 0 0
FCN 13.65 13.85 13.7 13.85 13.65 +200 +1.47% 701,100 - 2,180,530 119.81 234.75 51,600 26,900
FDC 15.9 0 0 0.00% - - 614,217 33.75 - 0 0
FIR 9.08 9.08 9.12 9.12 8.99 0 0.00% 217,300 - 583,347 32.05 908.00 7,300 0
FIT 4.34 4.37 4.39 4.44 4.37 +30 +0.69% 511,400 - 1,485,507 81.62 12.45 0 0
FMC 38.5 38.25 38.1 38.55 38.1 -250 -0.65% 136,700 - 2,501,125 137.42 8.18 36,700 1,000
FPT 118 122.5 118.5 123.4 118.4 +4,500 +3.81% 12,825,000 - 181,462,940 9,970.49 24.78 4,592,150 809,340
FRT 186 188.4 186.1 190 185.2 +2,400 +1.29% 511,500 - 25,668,066 1,410.33 82.16 211,620 190,040
FTS 39.8 39.4 40.2 40.5 39.2 -400 -1.01% 5,099,100 - 13,652,022 750.11 21.08 121,200 34,400
FUCTVGF3 16.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 10.8 0 0 0.00% - - - - - 0 0
FUCVREIT 5.1 5.14 5.1 5.14 5.1 +40 +0.78% 6,600 - - - - 1,500 0
FUEABVND 10.25 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 12.3 12.4 12.58 12.6 12 +100 +0.81% 6,300 - - - - 100 0
FUEFCV50 11.35 11.64 11.35 11.7 11.35 +290 +2.56% 7,400 - - - - 100 0
FUEIP100 9.2 9.2 9.21 9.21 9.2 0 0.00% 900 - - - - 0 0
FUEKIV30 10 10 9.79 10 9.79 0 0.00% 500 - - - - 100 0
FUEKIVFS 14.45 14.51 14.51 14.51 14.51 +60 +0.42% 200 - - - - 200 0
FUEKIVND 12.54 12.55 12.28 12.55 12.28 +10 +0.08% 1,800 - - - - 1,800 0
FUEMAV30 17.9 17.85 18.32 18.32 17.85 -50 -0.28% 16,200 - - - - 0 11,900
FUEMAVND 14.07 14.33 14.06 14.33 14.06 +260 +1.85% 1,800 - - - - 1,800 0
FUESSV30 18.02 18.16 18.29 18.29 17.01 +140 +0.78% 17,800 - - - - 600 2,300
FUESSV50 21.1 21.3 21.33 21.33 20.12 +200 +0.95% 13,500 - - - - 600 0
FUESSVFL 24.9 24.95 25 25.06 24.9 +50 +0.20% 104,100 - - - - 100,000 0
FUETCC50 11.1 11.11 11.14 11.16 11.08 +10 +0.09% 2,300 - - - - 0 0
FUEVFVND 33.7 33.88 33.9 33.93 33.5 +180 +0.53% 721,900 - - - - 5,243,800 459,000
FUEVN100 19.01 19.07 19.04 19.1 18.8 +60 +0.32% 92,200 - - - - 100 0
GAS 66.2 66.4 66.4 66.7 66.2 +200 +0.30% 556,000 - 155,553,482 8,546.89 15.25 3,900 240,620
GDT 22.5 23.05 22.5 23.15 22 +550 +2.44% 54,100 - 568,664 31.25 10.64 24,900 2,500
GEE 97.1 96.5 97.2 97.2 95.3 -600 -0.62% 357,300 - 35,318,996 1,940.60 554.60 9,400 60,600
GEG 15.85 16.3 15.9 16.45 15.8 +450 +2.84% 2,096,500 - 6,886,886 378.40 93.68 31,100 112,800
GEX 39.85 40 40.35 40.5 39.25 +150 +0.38% 14,218,800 - 34,377,192 1,888.86 20.94 65,000 2,118,000
GIL 19.4 18.75 19.4 19.45 18.7 -650 -3.35% 1,148,200 - 1,904,929 104.67 50.13 5,800 9,300
GMD 60.5 60.5 60.5 60.7 59.6 0 0.00% 2,272,800 - 25,421,635 1,396.79 14.15 835,400 3,100
GMH 7.9 0 0 0.00% - - 130,350 7.16 - 0 0
GSP 12.8 12.8 12.8 12.95 12.75 0 0.00% 122,000 - 785,655 43.17 8.49 0 0
GTA 9.9 9.3 9.9 9.9 9.3 -600 -6.06% 400 - 91,419 5.02 10.69 0 0
GVR 29.6 29.3 29.6 29.9 29.1 -300 -1.01% 5,120,900 - 117,200,000 6,439.56 34.43 62,500 2,509,100
HAG 13.2 13.35 13.35 13.5 13.2 +150 +1.14% 8,733,000 - 14,116,280 775.62 - 560,200 1,079,400
HAH 69.7 69 70.2 70.3 68.8 -700 -1.00% 1,465,600 - 8,962,715 492.46 13.65 2,300 35,200
HAP 6.39 6.5 6.39 6.5 6.39 +110 +1.72% 299,800 - 721,125 39.62 7.10 0 0
HAR 3.3 3.32 3.3 3.33 3.27 +20 +0.61% 372,800 - 317,671 17.45 32.23 700 0
HAS 7.5 0 0 0.00% - - 58,500 3.21 - 0 0
HAX 15.25 15.2 15.35 15.4 15.15 -50 -0.33% 1,221,300 - 1,633,083 89.73 13.07 21,700 191,600
HCD 7.94 7.7 8 8 7.5 -240 -3.02% 118,400 - 284,583 15.64 9.42 1,500 0
HCM 23.2 23.5 23.3 23.85 23.3 +300 +1.29% 14,538,300 - 16,919,321 929.63 14.36 3,266,900 54,550
HDB 22.55 22.55 22.65 22.8 22.4 0 0.00% 13,207,400 - 79,153,639 4,349.10 6.14 667,000 1,187,400
HDC 25.45 25.75 25.65 26.4 25.6 +300 +1.18% 8,420,700 - 4,592,640 252.34 59.33 617,900 461,700
HDG 25.3 25.35 25.4 25.9 25.3 +50 +0.20% 3,372,600 - 9,378,563 515.31 23.41 590,200 252,000
HHP 9.2 9.2 9.3 9.3 9.17 0 0.00% 60,400 - 796,300 43.75 46.70 0 1,700
HHS 15.2 15.75 15.3 16.1 15.2 +550 +3.62% 12,705,000 - 6,803,779 373.83 15.78 1,925,100 456,800
HHV 12.4 12.5 12.45 12.55 12.4 +100 +0.81% 7,389,000 - 5,403,194 296.88 12.20 851,300 1,152,300
HID 2.58 2.69 2.6 2.7 2.56 +110 +4.26% 237,300 - 206,475 11.34 36.35 113,500 0
HII 4.19 4.16 4.18 4.19 4.12 -30 -0.72% 87,400 - 306,438 16.84 99.05 400 0
HMC 11.8 12 11.8 12 11.8 +200 +1.69% 800 - 327,600 18.00 12.81 0 0
HNA 24 24.5 24.5 24.5 24.5 +500 +2.08% 100 - 5,763,189 316.66 21.36 0 0
HPG 23.1 23.25 23.15 23.25 23.1 +150 +0.65% 19,401,100 - 178,454,581 9,805.20 13.28 7,666,900 2,721,400
HPX 4.29 4.42 4.3 4.44 4.3 +130 +3.03% 2,841,800 - 1,344,425 73.87 23.76 461,100 55,600
HQC 3.26 3.31 3.3 3.35 3.29 +50 +1.53% 7,354,200 - 1,908,544 104.87 57.07 455,300 363,400
HRC 33.9 32.85 32.85 32.85 32.85 -1,050 -3.10% 100 - 992,288 54.52 16.16 0 0
HSG 17.1 16.95 17.1 17.2 16.85 -150 -0.88% 6,940,900 - 10,525,650 578.33 21.13 300 325,720
HSL 6.2 6.24 6.2 6.29 6.19 +40 +0.65% 69,000 - 240,660 13.22 35.66 0 0
HT1 12.35 12.65 12.4 12.7 12.4 +300 +2.43% 554,200 - 4,827,112 265.23 80.06 1,100 2,100
HTG 42.8 42.55 42.5 42.8 42.5 -250 -0.58% 26,300 - 1,531,915 84.17 6.41 0 0
HTI 18.3 18.4 18.8 18.8 18.2 +100 +0.55% 70,600 - 459,065 25.22 7.46 0 2,700
HTL 28.45 28.95 29.3 29.3 28.85 +500 +1.76% 5,200 - 347,400 19.09 15.01 0 0
HTN 10.4 10.35 10.35 10.6 10.35 -50 -0.48% 540,900 - 922,355 50.68 37.50 42,500 30,100
HTV 9 9 9 9 8.98 0 0.00% 12,300 - 117,936 6.48 12.86 0 0
HU1 6 0 0 0.00% - - 60,000 3.30 - 0 0
HUB 16.05 16 16.05 16.1 15.9 -50 -0.31% 35,100 - 483,886 26.59 6.74 0 500
HVH 13.9 13.9 13.9 13.95 13.75 0 0.00% 118,300 - 604,502 33.21 18.71 0 8,100
HVN 38.35 38.4 38.5 38.8 38.3 +50 +0.13% 1,569,000 - 85,032,736 4,672.13 - 94,400 150,200
HVX 2.5 2.49 2.5 2.5 2.49 -10 -0.40% 4,700 - 103,398 5.68 - 0 0
ICT 12.35 12.35 12.35 12.4 12.3 0 0.00% 29,200 - 397,485 21.84 12.78 0 2,500
IDI 7.06 7.15 7.09 7.19 7.02 +90 +1.27% 1,338,400 - 1,953,185 107.32 28.83 68,000 53,800
IJC 12.5 12.55 12.5 12.65 12.5 +50 +0.40% 1,418,800 - 4,740,742 260.48 13.48 165,800 33,800
ILB 27.45 27.5 27.5 27.6 27.5 +50 +0.18% 11,200 - 1,050,486 57.72 8.35 440 0
IMP 51.6 52 51.9 52 51.3 +400 +0.78% 94,900 - 8,008,466 440.03 26.92 4,500 11,400
ITC 14.7 14.85 14.7 15.15 14.7 +150 +1.02% 540,700 - 1,424,635 78.28 44.33 0 0
ITD 13.45 13.8 13.45 13.9 13.45 +350 +2.60% 16,400 - 337,567 18.55 - 0 0
JVC 5.26 5.3 5.3 5.3 5.25 +40 +0.76% 104,400 - 596,251 32.76 14.76 2,600 1,000
KBC 26.6 26.8 26.5 26.8 26.45 +200 +0.75% 3,321,200 - 25,239,028 1,386.76 53.82 1,160,200 223,900
KDC 56.4 56 56 56.3 55.6 -400 -0.71% 485,000 - 16,229,154 891.71 402.88 300 32,210
KDH 29.35 29.7 29.4 30.1 29.4 +350 +1.19% 3,704,000 - 30,030,934 1,650.05 37.13 1,176,900 1,151,300
KHG 6.35 6.6 6.34 6.6 6.33 +250 +3.94% 17,061,100 - 2,966,272 162.98 54.10 2,118,500 217,200
KHP 12.1 12.15 11.95 12.15 11.95 +50 +0.41% 22,100 - 733,577 40.31 12.70 0 0
KMR 3.05 3.05 3.07 3.09 3.05 0 0.00% 8,700 - 173,477 9.53 29.61 0 0
KOS 38.4 38.4 38.4 38.45 38.4 0 0.00% 306,000 - 8,312,883 456.75 387.88 0 0
KSB 16.95 17.05 17.05 17.1 16.9 +100 +0.59% 1,010,400 - 1,951,265 107.21 35.74 35,700 65,300
L10 21 22.2 20.35 22.2 20.35 +1,200 +5.71% 600 - 217,338 11.94 7.88 0 0
LAF 18.1 18.05 18.15 18.15 18.05 -50 -0.28% 3,000 - 274,866 15.10 7.06 0 0
LBM 30.65 31.3 30.65 31.3 30.6 +650 +2.12% 43,600 - 1,252,000 68.79 15.19 5,900 0
LCG 9.47 9.6 9.49 9.65 9.49 +130 +1.37% 2,596,600 - 1,853,672 101.85 15.92 495,800 20,700
LDG 3.47 3.71 3.5 3.71 3.48 +240 +6.92% 16,621,000 - 948,335 52.11 - 655,800 293,600
LGC 60.8 60.8 60.8 60.8 60.8 0 0.00% 100 - 11,725,570 644.26 22.37 0 0
LGL 4.12 4.18 4.12 4.2 4.12 +60 +1.46% 441,200 - 215,258 11.83 - 0 0
LHG 31.8 31.9 31.8 32.4 31.75 +100 +0.31% 330,700 - 1,595,383 87.66 9.95 58,400 140,700
LIX 30.35 30.5 30.5 30.75 30.35 +150 +0.49% 20,200 - 1,976,400 108.59 10.92 0 6,800
LM8 13.55 0 0 0.00% - - 127,217 6.99 - 0 0
LPB 32.5 32.75 32.65 33.15 32.5 +250 +0.77% 3,006,600 - 97,833,489 5,375.47 10.06 99,700 144,970
LSS 9.26 9.56 9.26 9.56 9.26 +300 +3.24% 889,300 - 819,690 45.04 24.08 0 0
MBB 25.95 26 26 26.05 25.85 +50 +0.19% 14,976,200 - 158,659,089 8,717.53 6.98 4,130 7,200
MCM 28.25 28.15 28.25 28.3 28.15 -100 -0.35% 14,000 - 3,096,500 170.14 15.65 0 0
MCP 30.6 30.5 29.95 30.5 29.95 -100 -0.33% 11,800 - 550,901 30.27 18.30 0 0
MDG 13.1 0 0 0.00% - - 135,255 7.43 - 0 0
MHC 7.99 8 7.99 8.07 7.99 +10 +0.13% 16,600 - 347,810 19.11 29.52 0 0
MIG 17 17.3 17.05 17.3 17 +300 +1.76% 163,600 - 3,484,797 191.47 13.36 58,200 1,100
MSB 12.15 12.15 12.15 12.25 12.1 0 0.00% 8,362,900 - 31,590,000 1,735.71 5.72 1,733,500 404,100
MSH 37.1 36.4 37.2 37.7 36.25 -700 -1.89% 584,500 - 4,095,765 225.04 6.62 300 60,000
MSN 74.5 74.6 74.7 75 73.7 +100 +0.13% 4,470,400 - 112,864,435 6,201.34 55.46 739,030 368,120
MWG 65.4 66.3 65.9 66.5 65.5 +900 +1.38% 6,182,500 - 98,031,780 5,386.36 26.04 2,239,800 252,900
NAB 16.95 17.15 17 17.15 17 +200 +1.18% 2,421,500 - 23,539,242 1,293.36 6.35 126,300 130,600
NAF 24.8 25 24.8 25 24.6 +200 +0.81% 488,200 - 1,699,480 93.38 11.97 4,100 20,200
NBB 21.5 21.8 21.5 21.8 21 +300 +1.40% 19,100 - 2,183,484 119.97 3,114.29 0 1,100
NCT 109 110 109.1 110 109.1 +1,000 +0.92% 5,800 - 2,878,231 158.14 11.99 100 100
NHA 20.4 20.9 20.55 21.15 20.55 +500 +2.45% 1,184,800 - 1,015,567 55.80 14.25 91,000 81,500
NHH 10.3 10.3 10.35 10.35 10.2 0 0.00% 159,900 - 750,664 41.25 8.73 500 0
NHT 10.5 0 0 0.00% - - 252,039 13.85 - 0 0
NKG 13.65 13.65 13.75 13.8 13.6 0 0.00% 8,053,700 - 6,109,343 335.68 9.52 100 442,000
NLG 39 39.15 39.3 40.45 38.9 +150 +0.38% 3,294,200 - 15,075,698 828.34 30.47 506,350 371,900
NNC 33.4 33.5 32.65 33.5 32.5 +100 +0.30% 59,500 - 734,320 40.35 12.75 2,500 0
NO1 7.5 7.48 7.5 7.51 7.46 -20 -0.27% 72,900 - 179,520 9.86 9.96 0 0
NSC 84.5 84.5 84.5 84.5 84.5 0 0.00% 1,400 - 1,485,047 81.60 7.21 0 1,000
NT2 19 19.5 19 19.5 19 +500 +2.63% 900,400 - 5,613,583 308.44 70.65 195,700 136,100
NTL 18.1 18.55 18.3 19 18.2 +450 +2.49% 3,977,000 - 2,262,727 124.33 3.92 512,500 311,300
NVL 14.9 15.2 15 15.45 14.95 +300 +2.01% 19,704,500 - 29,641,589 1,628.66 - 7,125,400 1,854,000
NVT 8.25 7.8 7.99 7.99 7.8 -450 -5.45% 1,300 - 705,900 38.79 - 0 0
OCB 12 12.1 12.05 12.1 12 +100 +0.83% 3,875,500 - 29,836,049 1,639.34 9.48 598,500 150,000
OGC 3.92 3.93 3.96 3.97 3.91 +10 +0.26% 469,800 - 1,179,000 64.78 9.87 22,300 0
OPC 23.55 23.8 23.75 23.85 23.6 +250 +1.06% 5,500 - 1,524,411 83.76 16.75 0 0
ORS 9.4 9.41 9.4 9.52 9.4 +10 +0.11% 3,792,200 - 3,161,758 173.72 8.29 467,300 129,300
PAC 23.5 23.3 23.5 23.5 23.15 -200 -0.85% 163,600 - 1,624,181 89.24 9.50 0 4,800
PAN 28.55 28.25 28.65 28.85 28.1 -300 -1.05% 2,186,700 - 5,901,277 324.25 10.45 39,200 118,900
PC1 21.75 21.85 21.85 21.9 21.7 +100 +0.46% 1,478,400 - 7,814,480 429.37 18.56 51,800 216,800
PDN 94.2 95 95.9 95.9 95 +800 +0.85% 400 - 3,519,171 193.36 10.90 0 0
PDR 17.85 18.35 17.9 18.75 17.9 +500 +2.80% 21,523,800 - 16,647,764 914.71 99.73 4,610,100 1,244,000
PET 24.2 24.8 24.45 25.6 24.15 +600 +2.48% 2,163,900 - 2,646,709 145.42 18.66 0 0
PGC 13.9 13.9 13.85 13.9 13.75 0 0.00% 43,700 - 838,716 46.08 9.81 0 0
PGD 25.5 25.3 25.5 25.5 25.3 -200 -0.78% 2,600 - 2,504,632 137.62 10.70 0 1,800
PGI 20.55 20.6 20.75 20.75 20.2 +50 +0.24% 4,100 - 2,284,474 125.52 9.84 0 2,400
PGV 19 18.95 19 19 18.8 -50 -0.26% 3,300 - 21,289,719 1,169.76 - 0 0
PHC 5.03 5.06 5.04 5.08 5.03 +30 +0.60% 45,300 - 256,451 14.09 52.71 0 0
PHR 60 59.6 60.1 61.9 59.3 -400 -0.67% 533,100 - 8,075,752 443.72 19.13 6,600 180,200
PIT 7.2 7 7 7 7 -200 -2.78% 9,200 - 99,472 5.47 34.83 0 0
PJT 10.55 10.6 10.7 10.7 10.55 +50 +0.47% 26,000 - 263,758 14.49 10.10 0 0
PLP 4.19 4.2 4.14 4.29 4.14 +10 +0.24% 26,500 - 293,999 16.15 33.33 0 0
PLX 37 37.25 37 37.3 37 +250 +0.68% 937,200 - 47,329,561 2,600.53 21.08 29,300 151,900
PMG 7.7 7.7 7.7 7.7 7.7 0 0.00% 200 - 356,789 19.60 14.39 0 0
PNC 25.35 27.1 25.35 27.1 25.35 +1,750 +6.90% 400 - 292,662 16.08 28.65 0 0
PNJ 82.5 82.7 82.5 83.6 82.5 +200 +0.24% 382,300 - 27,944,761 1,535.43 14.48 105,830 1,200
POW 13.25 13.45 13.3 13.6 13.2 +200 +1.51% 16,602,500 - 31,498,173 1,730.67 28.32 370,700 169,200
PPC 11.3 11.3 11.3 11.4 11.25 0 0.00% 432,000 - 3,622,928 199.06 8.48 5,300 2,500
PTB 53.9 54.8 54.3 55 53.5 +900 +1.67% 153,900 - 3,668,224 201.55 9.95 56,600 0
PTC 5.72 5.75 5.7 5.75 5.45 +30 +0.52% 13,400 - 185,102 10.17 9.57 0 0
PTL 2.62 2.8 2.79 2.8 2.72 +180 +6.87% 165,100 - 276,822 15.21 - 0 0
PVD 19.9 20.15 20 20.25 19.95 +250 +1.26% 4,980,100 - 11,200,982 615.44 20.15 1,505,400 113,500
PVP 15.95 15.95 16 16.15 15.75 0 0.00% 461,900 - 1,654,054 90.88 8.50 0 0
PVT 17.85 17.9 18 18 17.8 +50 +0.28% 1,271,000 - 6,372,626 350.14 6.22 500 212,060
QCG 11.7 11.9 11.7 12.15 11.7 +200 +1.71% 1,314,100 - 3,274,037 179.89 39.40 142,500 129,700
QNP 32.3 31.65 31.6 31.65 31.6 -650 -2.01% 600 - 1,278,975 70.27 9.98 0 0
RAL 96.6 96.8 96.6 97 96.3 +200 +0.21% 3,600 - 2,279,390 125.24 3.84 1,500 0
RDP 1.3 0 0 0.00% - - 63,791 3.50 - 0 0
REE 66.9 66.6 66.8 67.5 66.5 -300 -0.45% 622,500 - 36,074,432 1,982.11 15.72 100 0
RYG 12.2 12.2 12 12.2 12 0 0.00% 2,900 - 549,000 30.16 8.13 0 0
S4A 37 0 0 0.00% - - 1,561,400 85.79 - 0 0
SAB 46.25 46.4 46.6 46.6 46.3 +150 +0.32% 848,400 - 59,510,894 3,269.83 14.10 215,100 308,250
SAM 6.58 6.54 6.58 6.6 6.53 -40 -0.61% 299,400 - 2,484,945 136.54 29.73 400 4,400
SAV 16.7 16.9 16.65 17.2 16.2 +200 +1.20% 167,000 - 419,022 23.02 7.25 0 0
SBA 29.7 29.7 29.65 29.8 29.65 0 0.00% 14,200 - 1,796,501 98.71 15.82 0 0
SBG 12.65 12.55 12.6 12.7 12.5 -100 -0.79% 190,500 - 627,500 34.48 11.63 0 29,700
SBT 19.75 19.75 19.8 19.85 19.6 0 0.00% 1,140,600 - 16,514,088 907.37 34.65 20,950 138,600
SBV 8.98 8.8 8.36 8.98 8.36 -180 -2.00% 47,300 - 240,451 13.21 - 0 0
SC5 16.6 16.2 16.3 16.3 16.2 -400 -2.41% 600 - 242,733 13.34 6.55 0 0
SCR 7.28 7.43 7.31 7.48 7.31 +150 +2.06% 5,415,700 - 3,199,321 175.79 1,061.43 326,900 3,000
SCS 66.3 66.6 66.4 66.8 66.4 +300 +0.45% 227,300 - 6,798,327 373.53 10.17 200 33,900
SFC 21.15 21 21 21 21 -150 -0.71% 200 - 237,121 13.03 13.93 0 0
SFG 11 10.9 10.75 10.9 10.75 -100 -0.91% 400 - 522,081 28.69 20.34 0 0
SFI 27.6 29.1 28 29.1 28 +1,500 +5.43% 1,500 - 673,870 37.03 8.45 0 0
SGN 65.4 64.7 65.4 65.8 64.7 -700 -1.07% 44,500 - 2,169,623 119.21 8.90 1,400 21,000
SGR 29.75 30.2 29.75 30.6 29.75 +450 +1.51% 444,800 - 2,110,225 115.95 30.60 68,600 1,800
SGT 17.6 17.85 17.1 17.9 17.1 +250 +1.42% 86,000 - 2,641,857 145.16 20.31 0 0
SHA 4.05 4.08 4.13 4.13 3.97 +30 +0.74% 57,700 - 136,462 7.50 10.10 0 0
SHB 13 13 12.95 13.05 12.9 0 0.00% 28,615,900 - 52,848,261 2,903.75 5.64 3,383,100 304,960
SHI 13.95 14 14.45 14.45 13.65 +50 +0.36% 288,100 - 2,266,006 124.51 29.41 0 28,500
SHP 36 36 36 36 36 0 0.00% 2,300 - 3,643,429 200.19 12.75 0 0
SIP 68.9 69 70 70 67.3 +100 +0.15% 1,135,900 - 14,526,805 798.18 13.43 18,900 188,400
SJD 14.8 14.8 14.9 14.9 14.8 0 0.00% 58,400 - 1,021,180 56.11 7.17 0 0
SJS 96.6 96.2 96.6 97.6 96 -400 -0.41% 31,500 - 10,956,938 602.03 40.81 0 0
SKG 10.3 10.3 10.25 10.4 10.25 0 0.00% 146,000 - 684,926 37.63 20.16 11,400 0
SMA 10.2 0 0 0.00% - - 207,599 11.41 - 0 0
SMB 40.75 40.75 40.75 40.75 40.35 0 0.00% 9,500 - 1,216,251 66.83 7.88 0 300
SMC 10.7 10.85 10.65 10.9 10.35 +150 +1.40% 821,100 - 798,634 43.88 27.33 24,800 20,800
SPM 11.15 10.6 10.6 10.6 10.6 -550 -4.93% 700 - 145,962 8.02 31.64 0 0
SRC 25.1 25.4 25.5 25.5 25.4 +300 +1.20% 1,200 - 712,810 39.17 4.70 0 0
SRF 8.9 8.94 8.88 8.94 8.88 +40 +0.45% 900 - 302,054 16.60 171.92 0 0
SSB 18.3 18.5 18.4 18.5 18.25 +200 +1.09% 2,056,400 - 52,632,500 2,891.90 11.23 326,300 47,400
SSC 34.9 34.9 34.9 34.9 34.9 0 0.00% 100 - 463,185 25.45 11.53 0 100
SSI 25.75 25.9 25.9 26.15 25.6 +150 +0.58% 21,022,600 - 51,071,496 2,806.13 16.67 6,804,060 3,319,120
ST8 6.51 6.55 6.51 6.65 6.51 +40 +0.61% 372,500 - 168,472 9.26 7.61 300 0
STB 46.65 47.05 46.7 47.2 46.2 +400 +0.86% 9,440,800 - 88,699,399 4,873.59 8.79 1,440,500 928,700
STG 38.5 0 0 0.00% - - 3,782,754 207.84 - 0 0
STK 26.7 26.8 26.55 27 26.5 +100 +0.37% 58,000 - 2,589,870 142.30 206.15 1,900 2,300
SVC 20.4 21 20.4 21 20.4 +600 +2.94% 1,600 - 1,399,021 76.87 14.05 0 0
SVD 3.5 3.45 3.4 3.64 3.31 -50 -1.43% 57,900 - 95,240 5.23 7.01 0 0
SVI 59 0 0 0.00% - - 757,114 41.60 - 0 0
SVT 12.8 12.7 12.75 12.75 12.65 -100 -0.78% 2,400 - 219,849 12.08 7.97 0 0
SZC 37 37.3 36.9 37.3 36.3 +300 +0.81% 2,478,700 - 6,713,473 368.87 23.08 360,500 87,700
SZL 41.45 41.45 41 41.45 41 0 0.00% 6,200 - 1,133,431 62.28 13.55 0 0
TBC 37.65 37.65 37.65 37.65 37.65 0 0.00% 300 - 2,390,775 131.36 13.43 0 0
TCB 34.85 34.95 34.85 35 34.65 +100 +0.29% 12,159,000 - 246,916,568 13,566.84 11.46 800 0
TCD 2.11 2.03 2.14 2.14 2.03 -80 -3.79% 1,040,400 - 681,716 37.46 4.40 500 0
TCH 19.8 20.9 19.9 21.15 19.9 +1,100 +5.56% 15,205,400 - 13,965,711 767.35 18.78 2,725,500 337,600
TCI 8.17 8.17 8.17 8.19 8.1 0 0.00% 120,700 - 944,623 51.90 16.64 1,700 0
TCL 33.95 34 33.95 34.15 33.9 +50 +0.15% 35,900 - 1,025,387 56.34 8.36 3,100 0
TCM 32 31 31.7 31.7 30.5 -1,000 -3.13% 2,132,600 - 3,473,201 190.84 12.17 6,800 64,400
TCO 9.9 9.98 9.9 10.05 9.9 +80 +0.81% 385,300 - 312,580 17.17 14.70 0 10,000
TCR 3 3 3.15 3.15 3 0 0.00% 900 - 31,097 1.71 - 0 0
TCT 16.8 17 16.9 17 16.9 +200 +1.19% 1,200 - 217,396 11.94 20.09 0 0
TDC 10.95 11.15 10.95 11.2 10.95 +200 +1.83% 919,900 - 1,115,000 61.26 2.69 93,500 9,900
TDG 3.25 3.25 3.21 3.27 3.2 0 0.00% 34,800 - 78,686 4.32 11.48 0 0
TDH 4.34 4.4 4.34 4.44 4.34 +60 +1.38% 545,700 - 495,672 27.23 - 19,400 1,500
TDM 56.7 58.1 58.4 58.9 56.6 +1,400 +2.47% 11,300 - 6,391,000 351.15 33.37 0 0
TDP 32 32.9 32.45 32.9 32 +900 +2.81% 136,700 - 2,902,512 159.48 30.27 0 0
TDW 54.8 54.8 54.8 54.8 54.8 0 0.00% 600 - 465,800 25.59 8.31 0 600
TEG 6.29 6.35 6.21 6.39 6.21 +60 +0.95% 188,500 - 767,122 42.15 151.19 10,300 300
THG 56.9 57.2 56.3 57.5 56.3 +300 +0.53% 30,800 - 1,780,631 97.84 11.13 300 200
TIP 19.05 19.05 19.15 19.15 18.9 0 0.00% 85,200 - 1,238,400 68.04 6.79 800 0
TIX 36 38.5 38.5 38.5 38.5 +2,500 +6.94% 100 - 1,155,000 63.46 12.79 0 0
TLD 6.82 6.82 6.84 6.9 6.8 0 0.00% 103,800 - 530,196 29.13 37.68 0 0
TLG 54.9 55.7 55.9 56.1 54 +800 +1.46% 412,100 - 4,815,464 264.59 11.59 92,400 116,000
TLH 5.67 5.58 5.79 5.79 5.58 -90 -1.59% 518,600 - 626,746 34.44 - 8,000 9,300
TMP 63.9 63.8 63.8 63.8 63.8 -100 -0.16% 300 - 4,466,000 245.38 12.75 0 0
TMS 42 41.5 41.5 41.5 41.5 -500 -1.19% 7,200 - 7,027,458 386.12 34.70 0 7,200
TMT 11.75 11.65 11.65 11.95 11.6 -100 -0.85% 5,400 - 429,628 23.61 - 0 0
TN1 11 11 11 11 11 0 0.00% 600 - 600,956 33.02 11.80 0 0
TNC 29.9 28.1 29.9 29.9 28.1 -1,800 -6.02% 900 - 540,925 29.72 18.19 0 0
TNH 16.75 16.75 16.9 16.9 16.65 0 0.00% 124,800 - 2,415,036 132.69 48.41 45,300 6,400
TNI 2.45 2.38 2.45 2.46 2.31 -70 -2.86% 74,700 - 124,950 6.87 - 0 0
TNT 4.89 4.9 4.95 4.95 4.7 +10 +0.20% 97,500 - 249,900 13.73 700.00 14,200 0
TPB 13.75 13.75 13.8 13.9 13.75 0 0.00% 10,473,100 - 36,326,898 1,995.98 5.98 1,550,900 848,200
TPC 8.69 8.5 8.5 8.5 8.5 -190 -2.19% 800 - 191,394 10.52 16.07 0 0
TRA 67.2 67.2 67.2 68 67.2 0 0.00% 4,900 - 2,785,476 153.05 13.47 0 4,800
TRC 66.1 66.3 66.4 67 66 +200 +0.30% 141,900 - 1,930,988 106.10 8.73 3,200 2,400
TSC 2.81 2.82 2.83 2.85 2.8 +10 +0.36% 338,400 - 555,142 30.50 564.00 0 0
TTA 10.45 10.4 10.55 10.55 10.4 -50 -0.48% 711,000 - 1,768,599 97.18 8.98 0 14,500
TTE 39.95 0 0 0.00% - - 1,138,191 62.54 - 0 0
TTF 2.74 2.93 2.93 2.93 2.89 +190 +6.93% 4,726,800 - 1,204,810 66.20 195.33 33,900 15,400
TV2 37.25 38.1 37.45 38.3 36.95 +850 +2.28% 816,600 - 2,572,747 141.36 39.77 126,120 45,100
TVB 8.97 8.9 9.19 9.19 8.85 -70 -0.78% 12,900 - 997,663 54.82 7.91 500 1,000
TVS 17.8 17.8 17.95 17.95 17.75 0 0.00% 65,200 - 2,972,516 163.33 10.58 200 0
TVT 15.4 15.4 16.4 16.4 15.4 0 0.00% 900 - 323,400 17.77 14.01 0 0
TYA 14.45 14.45 14.45 14.45 14.45 0 0.00% 100 - 88,512 4.86 5.89 0 0
UIC 39.05 39.3 39.05 39.3 39.05 +250 +0.64% 300 - 326,504 17.94 5.59 0 0
VAF 19.6 19.5 19 19.5 19 -100 -0.51% 2,100 - 734,474 40.36 12.06 0 0
VCA 8.94 8.8 8.8 8.9 8.75 -140 -1.57% 37,000 - 133,648 7.34 129.41 0 0
VCB 57.9 58.4 57.9 58.8 57.8 +500 +0.86% 4,849,800 - 487,971,425 26,811.62 10.48 1,042,120 381,330
VCF 294.3 293.1 293.1 293.1 293.1 -1,200 -0.41% 100 - 7,790,344 428.04 17.45 0 0
VCG 23 22.85 23.25 23.5 22.7 -150 -0.65% 9,553,200 - 14,771,801 811.64 14.76 220,500 1,328,000
VCI 36.8 36.7 37 37.2 36.5 -100 -0.27% 5,153,400 - 26,519,420 1,457.11 23.83 1,086,000 7,000
VDP 37 37.3 37 37.3 37 +300 +0.81% 5,300 - 823,711 45.26 11.47 0 0
VDS 14.55 14.4 14.55 14.75 14.4 -150 -1.03% 1,484,600 - 3,849,120 211.49 11.84 41,600 5,000
VFG 66.3 65.4 66.3 66.3 64.5 -900 -1.36% 24,300 - 2,728,005 149.89 6.45 0 0
VGC 44.6 44.3 44.75 44.85 44.15 -300 -0.67% 969,600 - 19,861,905 1,091.31 17.98 20,100 71,100
VHC 57.4 57.8 57.5 58.5 57.4 +400 +0.70% 1,211,500 - 12,973,393 712.82 10.56 121,800 167,900
VHM 76.3 76 76.3 76.4 75.2 -300 -0.39% 3,225,500 - 312,163,312 17,151.83 10.34 733,100 1,364,350
VIB 18.35 18.4 18.45 18.45 18.3 +50 +0.27% 4,322,900 - 54,815,952 3,011.87 7.71 116,480 0
VIC 94.5 91.9 94.4 94.4 91.5 -2,600 -2.75% 3,983,100 - 351,394,497 19,307.39 30.18 211,900 1,686,150
VID 5.17 5.08 5.07 5.22 5.07 -90 -1.74% 300 - 207,447 11.40 29.88 0 0
VIP 12.55 12.55 12.6 12.7 12.55 0 0.00% 98,800 - 859,310 47.21 11.49 0 0
VIX 14.15 14.55 14.3 14.8 14.3 +400 +2.83% 74,330,400 - 22,282,304 1,224.30 21.49 6,109,500 1,381,750
VJC 89 89.8 89.1 90 88.5 +800 +0.90% 793,800 - 48,636,698 2,672.35 34.66 73,000 173,650
VMD 17.1 17.2 17.15 17.35 17.1 +100 +0.58% 7,100 - 265,573 14.59 11.87 0 400
VND 17.35 17.2 17.35 17.45 17.1 -150 -0.86% 14,616,600 - 26,183,558 1,438.66 15.23 1,682,500 94,600
VNE 4.93 4.94 4.9 4.96 4.6 +10 +0.20% 162,300 - 405,353 22.27 - 0 0
VNG 7.7 7.68 7.5 7.7 7.46 -20 -0.26% 6,000 - 747,084 41.05 307.20 0 200
VNL 20.65 20.8 20.7 20.9 20.7 +150 +0.73% 1,700 - 294,122 16.16 6.61 0 0
VNM 57.5 57.8 57.5 57.9 57.3 +300 +0.52% 2,696,200 - 120,799,425 6,637.33 14.37 146,900 435,930
VNS 9.51 9.5 9.4 9.5 9.4 -10 -0.11% 800 - 644,662 35.42 7.73 0 0
VOS 14.85 14.75 14.85 15 14.7 -100 -0.67% 1,259,900 - 2,065,000 113.46 6.16 0 0
VPB 18.65 18.75 18.7 18.85 18.6 +100 +0.54% 22,180,000 - 148,761,068 8,173.69 9.43 1,430,700 1,694,300
VPD 25.9 25.2 25.35 25.35 25.2 -700 -2.70% 400 - 2,686,059 147.59 12.66 0 0
VPG 7.83 7.96 7.84 8 7.82 +130 +1.66% 418,000 - 703,789 38.67 7.50 102,400 250
VPH 5.2 5.23 5.2 5.25 5.18 +30 +0.58% 79,500 - 498,721 27.40 3.85 1,600 0
VPI 51.6 53 50.9 53.1 50.4 +1,400 +2.71% 1,874,900 - 16,962,628 932.01 47.66 79,300 222,400
VPL 94.1 94.1 94 94.1 93.2 0 0.00% 22,900 - 168,749,565 9,271.95 62.24 10,600 0
VPS 8.9 8.9 8.9 8.9 8.9 0 0.00% 700 - 217,701 11.96 9.09 0 0
VRC 12.65 12.75 12.65 12.75 12.5 +100 +0.79% 16,400 - 637,500 35.03 637.50 0 200
VRE 25.05 25.15 25.1 25.5 25.05 +100 +0.40% 4,588,600 - 57,148,808 3,140.04 13.95 627,000 255,100
VSC 17 16.8 17.4 17.4 16.8 -200 -1.18% 8,677,100 - 6,289,422 345.57 12.06 13,000 130,400
VSH 49.7 48.6 49.7 50.1 48.6 -1,100 -2.21% 10,800 - 11,481,325 630.84 25.61 100 0
VSI 18.6 0 0 0.00% - - 245,520 13.49 - 0 0
VTB 9.9 10.05 10.05 10.05 10.05 +150 +1.52% 100 - 108,585 5.97 9.41 0 0
VTO 12.6 12.6 12.7 12.75 12.55 0 0.00% 101,200 - 1,006,320 55.29 11.20 0 0
VTP 117.4 121 118.4 122 117.6 +3,600 +3.07% 1,554,800 - 14,735,748 809.66 51.05 102,100 33,400
YBM 14.55 14.5 14.3 14.5 14.1 -50 -0.34% 6,000 - 207,348 11.39 15.56 400 0
YEG 12.2 12.25 12.25 12.35 12.1 +50 +0.41% 2,956,400 - 2,349,575 129.10 13.34 547,600 104,400
CAV - - - - - - - - - - - - - - - - -
KPF - - - - - - - - - - - - - - - - -
PSH - - - - - - - - - - - - - - - - -
合計 5,962,425,513 327,605.80 123,283,180 52,330,250

※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