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

2025/09/15 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,684.90
+17.64/+1.06%
売買高（相対取引を含む） 1,242,826,634 株
（前日比 +10.83%）
値上がり銘柄数 251
値下がり銘柄数 79
変わらず銘柄数 83
総銘柄数 413
売買代金（相対取引を含む） 37,634,397 百万VND
（前日比 +10.13%）
VN30 1,876.75 +11.30 +0.61%
VNMID 2,586.54 +50.81 +2%
VNSML 1,636.64 +25.91 +1.61%
VN100 1,840.69 +17.13 +0.94%
VNALL 1,829.24 +17.60 +0.97%
VNX Allshare 2,903.49 +28.54 +0.99%
前日終値 1667.26 (09/12) 
始値 1672.59
高値 1684.90
安値 1668.09
年初来高値 1696.29 (09/04) 
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) 86,472,160 107,759,080 -21,286,920
+0.62 +1.25 +0.56 +1.06 +2.36 +1.42
+1.60 +1.20 +0.96 -0.04 +1.34 - -
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（2025/09/15 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 8.12 8.35 8.18 8.35 8.15 +230 +2.83% 3,097,100 - 3,287,752 183.67 8.66 481,600 48,830
AAM 7.38 7.3 7.35 7.35 7.25 -80 -1.08% 6,500 - 76,294 4.26 - 0 0
AAT 3.95 3.94 3.99 3.99 3.82 -10 -0.25% 143,900 - 279,027 15.59 - 0 2,000
ABR 15.95 15.9 15.4 15.9 15.4 -50 -0.31% 5,400 - 318,000 17.77 16.11 0 0
ABS 3.76 3.75 3.76 3.82 3.73 -10 -0.27% 121,300 - 300,000 16.76 125.00 0 0
ABT 69.2 73.9 69.2 74 69.2 +4,700 +6.79% 97,300 - 870,339 48.62 9.69 0 0
ACB 26.3 26.4 26.3 26.65 26.1 +100 +0.38% 27,899,800 - 135,607,734 7,575.85 7.20 6,196,630 3,768,900
ACC 13.9 13.7 13.85 13.95 13.7 -200 -1.44% 2,800 - 1,438,500 80.36 27.51 0 0
ACG 36 36 36.5 36.8 35.85 0 0.00% 20,500 - 5,428,366 303.26 12.93 100 0
ACL 12.45 12.35 12.45 12.45 12.1 -100 -0.80% 6,800 - 619,464 34.61 57.44 700 0
ADG 9.45 9.45 9.45 9.45 9.45 0 0.00% 100 - 202,046 11.29 11.36 0 0
ADP 26.3 26.4 26.4 26.4 26.3 +100 +0.38% 4,500 - 608,252 33.98 7.13 0 0
ADS 8.86 8.95 8.89 8.95 8.85 +90 +1.02% 134,000 - 683,733 38.20 13.42 0 0
AGG 19.8 20 19.9 20.05 19.75 +200 +1.01% 691,600 - 3,250,562 181.60 10.93 70,200 7,810
AGR 18.35 19 18.5 19 18.35 +650 +3.54% 1,605,300 - 4,337,924 242.34 30.30 47,200 72,930
ANV 28.55 29.2 28.7 29.6 28.1 +650 +2.28% 5,379,100 - 7,774,668 434.34 163.13 601,600 44,400
APG 11.7 11.75 11.7 11.85 11.65 +50 +0.43% 321,300 - 2,627,558 146.79 - 0 2,400
APH 6.68 6.78 6.79 6.79 6.71 +100 +1.50% 252,400 - 1,653,535 92.38 13.89 76,000 18,200
ASG 16.05 16.8 16.8 16.95 16.8 +750 +4.67% 3,000 - 1,525,182 85.21 52.66 0 0
ASM 8.25 8.71 8.26 8.8 8.26 +460 +5.58% 2,756,800 - 3,224,253 180.13 16.85 356,400 159,000
ASP 4.97 4.92 4.83 4.95 4.83 -50 -1.01% 8,900 - 183,711 10.26 25.76 0 0
AST 70.9 73 69.9 73 69.9 +2,100 +2.96% 22,400 - 3,285,000 183.52 22.96 0 0
BAF 34.1 34.15 34 34.25 33.9 +50 +0.15% 2,099,800 - 10,382,339 580.02 21.95 124,200 24,300
BBC 89 89 89 89 89 0 0.00% 24,200 - 1,668,989 93.24 15.12 0 0
BCE 11.5 11.4 11.45 11.5 11.4 -100 -0.87% 374,700 - 399,000 22.29 5.35 0 0
BCG 3.6 3.7 3.62 3.7 3.62 +100 +2.78% 5,008,300 - 3,256,779 181.94 33.33 0 0
BCM 66.9 68.8 67.6 69 66.9 +1,900 +2.84% 510,300 - 71,208,000 3,978.10 34.23 65,800 16,700
BFC 43.2 44.3 43.6 44.65 43.4 +1,100 +2.55% 356,300 - 2,532,542 141.48 7.88 11,600 5,300
BHN 34.7 34 34.65 34.8 34 -700 -2.02% 6,300 - 7,881,200 440.29 21.26 100 0
BIC 27.4 27.35 27.4 28 27.3 -50 -0.18% 151,300 - 3,207,523 179.19 6.43 1,800 1,000
BID 40.95 42.2 41.05 42.2 41.05 +1,250 +3.05% 7,330,300 - 296,301,473 16,553.15 13.17 2,585,320 218,520
BKG 2.99 3 2.99 3.01 2.95 +10 +0.33% 271,400 - 214,827 12.00 14.42 0 0
BMC 17.2 17.55 17.2 17.55 17.2 +350 +2.03% 88,500 - 217,491 12.15 9.46 2,600 600
BMI 21.55 21.75 21.7 21.75 21.45 +200 +0.93% 476,200 - 2,884,981 161.17 13.91 42,500 247,600
BMP 150.8 151.5 150.8 151.5 149.8 +700 +0.46% 48,100 - 12,401,932 692.85 12.52 12,700 13,400
BRC 12.6 12.7 12.6 12.8 12.6 +100 +0.79% 3,500 - 157,162 8.78 7.22 0 0
BSI 49.7 49.8 50.5 50.5 49.6 +100 +0.20% 881,200 - 12,219,224 682.64 26.89 43,300 260,500
BSR 27.2 28.1 27.55 28.3 27.2 +900 +3.31% 11,859,300 - 87,124,039 4,867.26 138.42 1,770,290 496,200
BTP 11.15 11.2 11.2 11.25 11.15 +50 +0.45% 72,100 - 677,439 37.85 15.82 0 66,000
BTT 40 40 40 40 40 0 0.00% 100 - 540,000 30.17 11.52 0 0
BVH 57.7 59.3 57.7 59.3 57.7 +1,600 +2.77% 350,600 - 44,019,740 2,459.20 20.86 56,100 43,150
BWE 47.4 48.1 47.6 48.3 47.55 +700 +1.48% 198,600 - 10,578,568 590.98 19.95 5,300 91,750
C32 18.5 19.55 18.7 19.7 18.7 +1,050 +5.68% 62,800 - 293,820 16.41 36.14 0 0
C47 12.7 12.05 12.7 12.7 12.05 -650 -5.12% 322,200 - 437,924 24.47 111.57 0 0
CCC 15.55 15.45 15.6 15.6 15.4 -100 -0.64% 20,200 - 621,863 34.74 14.71 0 0
CCI 27 0 0 0.00% - - 473,610 26.46 - 0 0
CCL 7.07 7.17 7.07 7.18 7.07 +100 +1.41% 281,700 - 427,199 23.87 11.20 74,700 0
CDC 29.4 28.8 28.8 29.4 28.4 -600 -2.04% 774,900 - 1,266,550 70.76 26.33 47,600 69,800
CHP 32.5 32.55 32.5 32.6 32.5 +50 +0.15% 22,000 - 4,782,007 267.15 15.24 0 2,400
CIG 8.73 8.8 8.73 8.92 8.6 +70 +0.80% 59,500 - 449,152 25.09 5.10 0 0
CII 23.9 23.65 24.45 24.45 23.45 -250 -1.05% 26,650,300 - 14,779,808 825.69 32.71 236,700 241,170
CKG 13.85 14.05 13.95 14.15 13.85 +200 +1.44% 78,800 - 1,606,069 89.72 10.90 0 0
CLC 49.85 50.8 49.85 50.8 49.85 +950 +1.91% 1,200 - 1,331,345 74.38 9.85 200 0
CLL 35.6 36.05 35.7 36.15 35.7 +450 +1.26% 257,100 - 1,225,700 68.47 13.24 0 300
CLW 54 0 0 0.00% - - 702,000 39.22 - 0 0
CMG 40.55 40.8 40.9 41.25 40.55 +250 +0.62% 516,200 - 8,639,200 482.64 27.00 7,200 6,600
CMV 8 0 0 0.00% - - 145,247 8.11 - 0 0
CMX 7.12 7.39 7.15 7.42 7.12 +270 +3.79% 483,600 - 753,034 42.07 13.46 48,000 10,700
CNG 28.95 29.3 29.5 29.5 29.2 +350 +1.21% 96,400 - 1,028,409 57.45 13.31 2,500 0
COM 32.2 34.45 33.95 34.45 33.95 +2,250 +6.99% 4,300 - 486,456 27.18 26.18 0 0
CRC 10.15 9.98 10.15 10.2 9.81 -170 -1.67% 503,800 - 682,631 38.14 7.84 0 0
CRE 10.95 11.2 10.95 11.25 10.65 +250 +2.28% 2,460,900 - 5,193,198 290.12 125.84 212,000 76,000
CSM 16.1 17.15 16.45 17.2 16.25 +1,050 +6.52% 3,252,100 - 1,777,173 99.28 39.61 309,300 88,000
CSV 33.3 33.85 33.45 34.1 33.35 +550 +1.65% 716,000 - 3,740,422 208.96 17.18 114,800 500
CTD 76.6 81.9 76.9 81.9 76.9 +5,300 +6.92% 2,449,700 - 8,307,118 464.08 24.67 286,900 38,500
CTF 20.9 20.65 20.95 20.95 20.45 -250 -1.20% 316,200 - 1,975,252 110.35 39.79 15,900 5,200
CTG 50.4 51.6 50.6 51.6 49.95 +1,200 +2.38% 12,875,800 - 277,091,574 15,479.98 10.93 668,500 2,856,600
CTI 26.55 26.9 26.7 27 26.1 +350 +1.32% 1,363,400 - 1,694,700 94.68 14.88 122,500 47,600
CTR 89.1 92.5 90.5 92.8 90.5 +3,400 +3.82% 782,800 - 10,580,694 591.10 19.66 222,800 25,600
CTS 39.85 40.2 40 40.75 40 +350 +0.88% 1,650,100 - 8,550,276 477.67 25.87 143,800 24,520
CVT 27.65 27.65 27.65 27.65 27.65 0 0.00% 200 - 1,014,503 56.68 16.96 0 0
D2D 37.3 37.2 37.5 37.5 36.95 -100 -0.27% 93,700 - 1,125,662 62.89 15.33 14,700 1,500
DAH 3.95 3.94 4 4 3.91 -10 -0.25% 620,900 - 331,748 18.53 48.64 0 0
DAT 10.4 11.1 11.1 11.1 11 +700 +6.73% 36,100 - 768,435 42.93 12.36 0 0
DBC 29.15 29.3 29.25 29.7 29.15 +150 +0.51% 7,673,400 - 11,276,593 629.98 11.16 650,590 675,600
DBD 53.8 54 53.5 54 53.5 +200 +0.37% 96,600 - 5,102,420 285.05 21.34 18,800 20,000
DBT 12.1 12.3 12.3 12.3 12.2 +200 +1.65% 15,300 - 252,527 14.11 15.93 0 0
DC4 12.15 12.25 12.2 12.4 12.15 +100 +0.82% 625,200 - 1,061,143 59.28 5.86 14,000 14,300
DCL 25.6 26.9 25.6 27.1 25.6 +1,300 +5.08% 901,800 - 1,964,804 109.77 36.70 0 0
DCM 38.85 39.7 39.4 39.7 38.9 +850 +2.19% 2,832,000 - 21,017,180 1,174.14 16.58 249,000 292,700
DGC 97.5 99.5 98.3 99.8 97.6 +2,000 +2.05% 2,428,000 - 37,787,952 2,111.06 13.46 173,080 199,900
DGW 45.2 45.5 45.5 45.8 45.05 +300 +0.66% 2,345,000 - 9,972,176 557.10 22.72 11,500 188,870
DHA 52.5 52 52.5 53.2 51.5 -500 -0.95% 156,000 - 765,496 42.77 14.81 6,500 20,900
DHC 35 35 35 35.4 34.35 0 0.00% 558,300 - 2,817,257 157.39 11.88 11,800 41,200
DHG 101.5 102.5 102.5 102.6 101.8 +1,000 +0.99% 8,500 - 13,401,472 748.69 17.79 0 600
DHM 6.78 6.78 6.7 6.83 6.49 0 0.00% 139,600 - 234,152 13.08 77.05 0 0
DIG 24.55 25.15 24.9 25.75 24.6 +600 +2.44% 21,591,400 - 16,257,744 908.25 133.78 163,300 582,000
DLG 2.91 3 2.95 3.03 2.93 +90 +3.09% 2,324,500 - 897,929 50.16 4.32 535,200 424,600
DMC 60.8 61.3 60.9 61.3 60.9 +500 +0.82% 4,000 - 2,128,794 118.93 12.35 0 0
DPG 44.25 46.95 44.25 47.1 44.1 +2,700 +6.10% 3,718,000 - 4,732,515 264.39 13.21 1,145,700 35,800
DPM 26.65 27.4 26.75 27.4 26.65 +750 +2.81% 4,718,700 - 18,629,946 1,040.78 25.42 167,200 388,850
DPR 39.3 39.25 39.45 39.5 39 -50 -0.13% 576,200 - 3,410,273 190.52 13.08 54,100 43,700
DQC 11.65 12.05 12 12.2 11.7 +400 +3.43% 44,400 - 332,075 18.55 - 1,900 0
DRC 17.05 17.35 17.25 17.4 17.1 +300 +1.76% 738,000 - 2,679,348 149.68 8.90 0 0
DRH 2.95 3.03 3.14 3.14 3.01 +80 +2.71% 1,733,000 - 374,835 20.94 - 115,800 48,800
DRL 53.5 53.8 54.9 54.9 53.8 +300 +0.56% 3,000 - 511,100 28.55 12.26 0 0
DSC 20.55 21.1 21.3 21.3 20.55 +550 +2.68% 112,700 - 4,322,101 241.46 24.45 8,000 3,700
DSE 29.7 29.65 29.65 29.9 29.1 -50 -0.17% 977,100 - 10,078,035 563.02 53.33 43,600 58,000
DSN 44.9 44.9 44.95 45 44.75 0 0.00% 3,400 - 542,527 30.31 6.89 0 0
DTA 4.97 4.99 4.97 5.1 4.97 +20 +0.40% 21,200 - 90,119 5.03 60.12 0 0
DTL 11.7 11.7 11.8 12 11.7 0 0.00% 2,100 - 709,383 39.63 167.14 0 0
DTT 22.5 0 0 0.00% - - 183,416 10.25 - 0 0
DVP 73 73 73 73 72.7 0 0.00% 5,600 - 2,920,000 163.13 8.68 100 100
DXG 24.05 24.2 24.3 24.5 23.9 +150 +0.62% 16,258,900 - 24,656,997 1,377.49 68.75 1,344,820 3,971,210
DXS 13.6 13.6 13.6 13.8 13.35 0 0.00% 2,887,600 - 7,875,802 439.99 57.63 119,100 580,010
DXV 4 4.05 4.05 4.05 3.96 +50 +1.25% 11,600 - 40,095 2.24 - 0 0
EIB 27.2 27.5 27.45 27.5 26.85 +300 +1.10% 13,013,800 - 51,224,817 2,861.72 15.40 874,800 717,180
ELC 22.9 23 22.75 23.3 22.75 +100 +0.44% 755,000 - 2,298,791 128.42 20.00 83,500 3,600
EVE 11 11.05 11 11.05 10.85 +50 +0.45% 29,800 - 463,876 25.91 - 2,500 13,800
EVF 13.35 13.6 13.45 13.75 13.4 +250 +1.87% 6,103,400 - 10,343,695 577.86 19.32 32,900 11,700
EVG 10.55 10.65 10.65 10.7 10.5 +100 +0.95% 1,619,200 - 2,292,411 128.07 72.95 42,400 140,100
FCM 4.08 4.1 4.09 4.12 4.05 +20 +0.49% 138,600 - 189,529 10.59 132.26 0 2,500
FCN 17.45 18.25 17.65 18.3 17.6 +800 +4.58% 2,213,800 - 2,873,262 160.52 309.32 394,900 63,500
FDC 16.1 0 0 0.00% - - 621,943 34.75 - 0 0
FIR 8.5 8.35 8.55 8.55 8.35 -150 -1.76% 232,300 - 590,091 32.97 835.00 3,800 24,800
FIT 4.78 5 4.77 5.06 4.77 +220 +4.60% 1,776,200 - 1,699,665 94.95 14.25 0 0
FMC 37.8 39.55 37.85 39.6 37.85 +1,750 +4.63% 262,800 - 2,586,131 144.48 8.46 40,900 2,700
FPT 101.6 101.9 101.9 103.5 101.5 +300 +0.30% 14,123,100 - 173,587,376 9,697.62 20.61 1,799,030 7,905,340
FRT 131 133.2 132 133.8 131.5 +2,200 +1.68% 655,900 - 22,684,198 1,267.27 58.09 467,400 415,070
FTS 37.3 37.9 37.8 38 37.55 +600 +1.61% 1,819,300 - 12,753,714 712.50 20.28 46,500 28,950
FUCTVGF3 13.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11 11.45 11.45 11.45 11.45 +450 +4.09% 87,000 - - - - 0 0
FUCVREIT 8.4 8.75 8.69 8.75 8.65 +350 +4.17% 13,800 - - - - 0 5,000
FUEABVND 12.1 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 15.7 15.61 15.71 15.99 15.61 -90 -0.57% 4,200 - - - - 100 0
FUEFCV50 15.46 15.5 15.99 15.99 15.46 +40 +0.26% 2,600 - - - - 0 0
FUEIP100 12.08 12.08 12.1 12.1 12.08 0 0.00% 200 - - - - 100 0
FUEKIV30 12.58 12.61 12.43 12.61 12.42 +30 +0.24% 2,500 - - - - 2,300 0
FUEKIVFS 18.9 19 18.97 19 18.97 +100 +0.53% 200 - - - - 200 100
FUEKIVND 14.53 14.84 14.63 14.84 14.6 +310 +2.13% 500 - - - - 200 100
FUEMAV30 22.65 22.77 22.65 22.86 22.4 +120 +0.53% 82,100 - - - - 79,200 71,600
FUEMAVND 16.58 16.76 16.76 16.76 16.7 +180 +1.09% 3,100 - - - - 3,000 1,100
FUESSV30 23.8 23.76 23.8 23.8 22.65 -40 -0.17% 20,000 - - - - 3,200 5,700
FUESSV50 28.75 28.62 28.75 30 27.77 -130 -0.45% 19,900 - - - - 2,100 8,350
FUESSVFL 33.21 33.85 33.21 34 33.2 +640 +1.93% 23,200 - - - - 5,000 300
FUETCC50 13.94 14.2 13.99 14.2 13.92 +260 +1.87% 48,400 - - - - 0 0
FUEVFVND 40.01 40.2 40.33 40.5 39.51 +190 +0.47% 386,500 - - - - 97,000 341,100
FUEVN100 24.75 24.9 24.76 24.9 24.75 +150 +0.61% 77,900 - - - - 100 37,000
GAS 62.5 63.2 62.6 63.3 62.6 +700 +1.12% 651,000 - 148,056,928 8,271.34 14.52 52,610 20,300
GDT 21 21.15 21 21.2 21 +150 +0.71% 14,000 - 521,789 29.15 9.76 0 0
GEE 106.5 113.8 109 113.8 108 +7,300 +6.85% 738,500 - 41,650,795 2,326.86 654.02 370,580 101,300
GEG 16.2 16.2 16.3 16.4 16.1 0 0.00% 590,200 - 6,844,636 382.38 93.10 4,100 6,500
GEX 55 55.4 55.5 55.8 54.8 +400 +0.73% 8,781,200 - 47,612,411 2,659.91 29.01 1,258,900 1,352,400
GIL 19.45 19.6 19.75 19.75 19.25 +150 +0.77% 482,100 - 1,991,286 111.25 52.41 53,100 37,200
GMD 69.2 73.8 69.2 74 69.2 +4,600 +6.65% 6,595,600 - 31,010,192 1,732.41 17.26 870,710 711,100
GMH 8.69 8.79 8.43 8.79 8.43 +100 +1.15% 500 - 145,035 8.10 24.35 0 0
GSP 11.5 11.5 11.5 11.6 11.45 0 0.00% 52,900 - 705,862 39.43 7.63 0 0
GTA 9.79 9.79 9.79 9.79 9.79 0 0.00% 2,100 - 96,236 5.38 11.25 0 0
GVR 29.35 29.85 29.5 30 29.35 +500 +1.70% 2,734,300 - 119,400,000 6,670.39 35.08 140,300 5,500
HAG 15.6 15.8 15.65 15.85 15.55 +200 +1.28% 5,845,100 - 16,706,909 933.35 - 113,600 273,100
HAH 56.8 58.6 57.1 59.4 57 +1,800 +3.17% 3,291,400 - 9,895,267 552.81 11.59 406,200 309,700
HAP 6.48 6.45 6.48 6.5 6.31 -30 -0.46% 16,300 - 715,578 39.98 7.04 0 0
HAR 4.91 4.96 4.99 4.99 4.88 +50 +1.02% 580,300 - 474,593 26.51 48.16 49,600 20,500
HAS 8.85 0 0 0.00% - - 69,030 3.86 - 0 0
HAX 13.15 13.15 13.2 13.2 13.05 0 0.00% 622,500 - 1,412,832 78.93 11.31 15,400 16,610
HCD 8.3 8.42 8.31 8.45 8.3 +120 +1.45% 91,700 - 311,193 17.39 10.31 4,200 0
HCM 27.4 27.7 27.6 28.1 27.55 +300 +1.09% 8,503,700 - 19,943,200 1,114.15 16.92 47,850 1,499,020
HDB 31.5 31.25 31.5 31.6 31.05 -250 -0.79% 11,467,700 - 109,691,850 6,128.04 8.51 691,800 1,884,700
HDC 35.1 35.5 35.4 35.65 34.9 +400 +1.14% 2,382,100 - 6,331,601 353.72 81.80 73,300 268,800
HDG 31.7 32 31.95 32 31.35 +300 +0.95% 2,902,300 - 11,838,817 661.39 29.55 242,200 131,800
HHP 8.99 8.99 8.83 9 8.83 0 0.00% 109,800 - 778,124 43.47 45.63 0 0
HHS 17 17.35 17.05 17.6 16.95 +350 +2.06% 4,568,000 - 7,494,957 418.71 17.38 399,100 599,200
HHV 15.15 15.7 15.4 15.75 15.3 +550 +3.63% 15,762,000 - 7,809,698 436.30 15.32 601,230 815,280
HID 3.14 3.11 3.14 3.18 3.11 -30 -0.96% 380,000 - 238,712 13.34 42.03 5,000 12,600
HII 4.7 4.74 4.7 4.79 4.67 +40 +0.85% 71,500 - 349,163 19.51 112.86 0 5,800
HMC 12.05 12.05 12 12.15 12 0 0.00% 8,600 - 328,965 18.38 12.86 0 0
HNA 24.15 23.5 24.15 24.75 23.5 -650 -2.69% 12,800 - 5,527,957 308.82 20.49 0 0
HPG 30 30.35 30.25 30.85 30.1 +350 +1.17% 88,920,500 - 232,950,389 13,013.99 17.33 3,567,100 9,421,490
HPX 5.35 5.4 5.36 5.41 5.34 +50 +0.93% 1,533,400 - 1,642,510 91.76 29.03 50,600 38,600
HQC 3.72 3.8 3.75 3.8 3.74 +80 +2.15% 4,008,900 - 2,191,077 122.41 65.52 350,900 40,100
HRC 30.2 0 0 0.00% - - 912,240 50.96 - 0 0
HSG 20.5 20.7 20.75 21.2 20.55 +200 +0.98% 13,733,500 - 12,854,334 718.12 25.81 1,002,900 1,001,150
HSL 13.95 14.9 13.2 14.9 13.2 +950 +6.81% 857,300 - 574,654 32.10 85.14 50,000 18,900
HT1 18.25 19.05 18.5 19.2 18.35 +800 +4.38% 947,300 - 7,269,288 406.11 120.57 139,300 23,100
HTG 45.6 46.45 45.6 46.45 45.6 +850 +1.86% 28,600 - 1,672,326 93.43 7.00 0 0
HTI 22.25 22.8 22.25 22.85 22.25 +550 +2.47% 87,500 - 568,842 31.78 9.25 12,400 800
HTL 27.3 27.3 27.3 27.3 27.3 0 0.00% 100 - 327,600 18.30 14.15 100 0
HTN 11.25 11.45 11.3 11.5 11.25 +200 +1.78% 852,200 - 1,020,383 57.00 41.49 93,300 11,100
HTV 12.6 12.5 12.75 12.75 12.5 -100 -0.79% 1,600 - 163,800 9.15 17.86 0 0
HU1 5.86 6.27 5.56 6.27 5.56 +410 +7.00% 9,000 - 62,700 3.50 16.29 0 0
HUB 16.15 16.3 16.25 16.3 16 +150 +0.93% 35,300 - 492,959 27.54 6.87 0 0
HVH 13.25 13.35 13.25 13.35 13.25 +100 +0.75% 108,600 - 580,583 32.43 17.97 1,900 2,900
HVN 33.95 36.3 35 36.3 35 +2,350 +6.92% 3,659,100 - 80,382,509 4,490.64 - 935,000 25,200
HVX 2.94 2.94 2.94 2.95 2.92 0 0.00% 4,400 - 122,084 6.82 - 0 0
ICT 17.15 18.35 18.35 18.35 17.7 +1,200 +7.00% 352,400 - 590,595 32.99 19.00 0 100
IDI 8.16 8.73 8.18 8.73 8.18 +570 +6.99% 4,140,400 - 2,384,797 133.23 35.20 537,900 131,580
IJC 15.9 16.65 16.4 16.8 16.2 +750 +4.72% 21,014,300 - 6,289,511 351.37 17.88 1,485,000 3,568,700
ILB 26.7 26.75 27.1 27.15 26.75 +50 +0.19% 8,900 - 1,021,836 57.09 8.12 0 0
IMP 54.5 54.6 54.5 55 54 +100 +0.18% 71,500 - 8,408,889 469.77 28.26 36,300 2,200
ITC 15.85 16.1 16.25 16.25 15.85 +250 +1.58% 232,300 - 1,544,554 86.29 48.06 0 0
ITD 13.6 13.8 13.6 13.85 13.6 +200 +1.47% 47,200 - 361,185 20.18 - 0 0
JVC 6.52 6.97 6.52 6.97 6.52 +450 +6.90% 1,666,200 - 784,126 43.81 19.42 60,720 6,700
KBC 38.85 39.2 39.1 40.3 38.9 +350 +0.90% 6,419,900 - 36,916,787 2,062.39 78.71 699,480 1,057,100
KDC 54.2 54.6 54 54.7 54 +400 +0.74% 592,100 - 15,823,425 883.99 392.81 38,200 34,200
KDH 34.8 34.85 34.6 35.1 34.6 +50 +0.14% 3,294,200 - 39,109,189 2,184.87 43.56 234,100 984,900
KHG 7.24 7.23 7.2 7.27 7.12 -10 -0.14% 9,132,600 - 3,249,417 181.53 59.26 220,300 240,000
KHP 12.5 12.7 12.5 12.7 12.5 +200 +1.60% 36,000 - 766,785 42.84 13.27 0 0
KMR 3.07 3.06 3.06 3.08 3.03 -10 -0.33% 54,300 - 174,046 9.72 29.71 0 2,200
KOS 39.15 39.2 39.15 39.3 39.15 +50 +0.13% 295,100 - 8,486,068 474.08 395.96 8,300 4,800
KSB 20.8 22.25 22.25 22.25 22.1 +1,450 +6.97% 5,391,400 - 2,546,372 142.26 46.65 157,400 25,100
L10 23.4 24 24 24 24 +600 +2.56% 100 - 234,960 13.13 8.52 0 0
LAF 19.3 0 0 0.00% - - 293,901 16.42 - 0 0
LBM 38 38.5 38.25 38.5 37.85 +500 +1.32% 47,400 - 1,540,000 86.03 18.68 1,900 17,800
LCG 12.45 12.9 12.6 12.9 12.5 +450 +3.61% 5,393,800 - 2,490,872 139.15 21.39 229,000 121,400
LDG 4.7 4.69 4.69 4.74 4.63 -10 -0.21% 1,723,100 - 1,198,838 66.97 - 354,400 152,600
LGC 62.3 0 0 0.00% - - 12,014,852 671.22 - 0 0
LGL 4.25 4.25 4.2 4.26 4.19 0 0.00% 41,500 - 218,863 12.23 - 0 0
LHG 31.85 32.4 32.2 32.6 32.1 +550 +1.73% 213,800 - 1,620,389 90.52 10.11 31,900 600
LIX 35.35 35.3 35.3 35.3 34.9 -50 -0.14% 30,500 - 2,287,440 127.79 12.64 0 0
LM8 14 0 0 0.00% - - 131,442 7.34 - 0 0
LPB 44.1 44.55 44.3 44.75 43.55 +450 +1.02% 2,116,100 - 133,083,418 7,434.83 13.69 57,500 394,720
LSS 9.9 9.94 9.92 9.96 9.9 +40 +0.40% 159,600 - 852,272 47.61 25.04 0 0
MBB 26.6 26.85 26.75 26.85 26.55 +250 +0.94% 21,483,300 - 216,276,748 12,082.50 7.21 2,397,360 2,630,360
MCM 28.85 29 28.85 29.4 28.7 +150 +0.52% 16,400 - 3,190,000 178.21 16.12 0 0
MCP 29.4 29.4 29.4 29.4 29.1 0 0.00% 13,600 - 584,132 32.63 17.64 0 0
MDG 16 16 16 16 16 0 0.00% 200 - 165,196 9.23 41.56 0 0
MHC 14.5 14.5 14.65 14.8 14.25 0 0.00% 260,400 - 630,405 35.22 53.51 0 10,100
MIG 17.4 17.5 17.4 17.55 17.3 +100 +0.57% 160,300 - 3,525,084 196.93 13.51 24,400 310
MSB 13.85 13.75 13.85 13.9 13.6 -100 -0.72% 8,736,100 - 35,750,000 1,997.21 6.48 833,100 2,082,900
MSH 36.25 37.3 36.65 37.3 36.3 +1,050 +2.90% 557,800 - 4,197,034 234.47 6.78 84,000 0
MSN 86 88.5 86.8 89 86.3 +2,500 +2.91% 16,596,700 - 127,963,518 7,148.80 65.80 2,040,520 2,695,970
MWG 79 79.5 79 79.6 78.1 +500 +0.63% 8,395,500 - 117,537,313 6,566.33 31.23 3,964,010 5,166,300
NAB 15.5 15.35 15.5 15.55 15.3 -150 -0.97% 2,041,600 - 21,068,651 1,177.02 5.68 30,000 169,100
NAF 32.5 32.7 32.5 32.9 32.45 +200 +0.62% 776,100 - 2,222,920 124.19 15.65 90,100 29,700
NBB 22.1 21.75 22.2 22.2 21.65 -350 -1.58% 159,300 - 2,178,476 121.70 3,107.14 300 0
NCT 105 105.9 106.9 106.9 105.5 +900 +0.86% 7,300 - 2,770,951 154.80 11.54 0 400
NHA 23.2 23.35 23.2 23.65 23.1 +150 +0.65% 438,400 - 1,134,616 63.39 15.92 36,200 18,100
NHH 12.1 12.25 12.15 12.3 12.1 +150 +1.24% 68,000 - 1,383,809 77.31 10.38 6,400 0
NHT 10.55 10.6 10.6 10.6 10.6 +50 +0.47% 200 - 254,439 14.21 11.28 0 0
NKG 19.6 19.7 20 20.25 19.45 +100 +0.51% 20,079,600 - 8,817,146 492.58 13.74 656,110 1,228,900
NLG 41.25 41.25 41.45 41.8 41.1 0 0.00% 1,719,800 - 15,884,356 887.39 32.10 77,000 550,200
NNC 51.7 54.3 53.9 55.3 53.1 +2,600 +5.03% 87,400 - 1,190,256 66.49 20.66 900 5,800
NO1 7.41 7.51 7.41 7.52 7.4 +100 +1.35% 86,400 - 180,240 10.07 10.00 0 0
NSC 80.6 81 79.5 81 79.5 +400 +0.50% 1,100 - 1,423,536 79.53 6.92 0 0
NT2 21.9 22.1 22 22.1 21.85 +200 +0.91% 737,600 - 6,362,060 355.42 80.07 87,700 38,300
NTL 19.05 19.1 19.05 19.3 18.9 +50 +0.26% 1,128,900 - 2,329,816 130.16 4.04 58,700 310,200
NVL 15.75 15.65 15.4 15.85 15.4 -100 -0.63% 16,655,400 - 30,519,136 1,704.98 - 1,049,700 4,218,400
NVT 8.45 8.45 8.45 8.45 8.45 0 0.00% 100 - 764,725 42.72 - 0 0
OCB 13.1 13.1 13.2 13.2 13 0 0.00% 5,669,400 - 32,301,838 1,804.57 10.26 66,300 10,640
OGC 4.6 4.65 4.62 4.65 4.59 +50 +1.09% 470,900 - 1,395,000 77.93 11.68 39,700 9,200
OPC 22.9 22.8 22.7 22.8 22.7 -100 -0.44% 2,600 - 1,460,360 81.58 16.05 0 0
ORS 15.15 15.4 15.2 15.55 15.15 +250 +1.65% 3,630,300 - 5,174,396 289.07 13.57 184,400 688,600
PAC 26.45 27 26.5 27.4 26.5 +550 +2.08% 726,400 - 1,882,098 105.15 11.01 22,200 27,200
PAN 33.4 35.35 33.6 35.5 33.5 +1,950 +5.84% 5,357,400 - 7,384,429 412.54 13.07 430,000 136,900
PC1 26.8 27.05 26.85 27.2 26.7 +250 +0.93% 2,009,400 - 9,674,219 540.46 22.98 61,500 99,700
PDN 92.4 92.2 90.6 92.2 90.6 -200 -0.22% 1,000 - 3,415,448 190.81 10.58 0 0
PDR 23.65 23.85 24 24.4 23.6 +200 +0.85% 16,363,000 - 23,368,454 1,305.50 129.62 272,800 336,930
PET 30.6 31.95 30.6 32 30.6 +1,350 +4.41% 2,276,300 - 3,409,772 190.49 24.04 0 100
PGC 13.85 13.85 13.9 13.9 13.8 0 0.00% 8,700 - 835,699 46.69 9.77 0 430
PGD 24.7 24.8 24.7 24.8 24.7 +100 +0.40% 1,000 - 2,455,133 137.16 10.49 0 0
PGI 20.35 20.35 20.35 20.35 20.3 0 0.00% 11,600 - 2,256,750 126.08 9.72 0 0
PGV 20.2 20.65 20.45 21.45 20.4 +450 +2.23% 25,900 - 23,199,615 1,296.07 - 0 0
PHC 5.71 5.75 5.8 5.88 5.68 +40 +0.70% 212,100 - 291,421 16.28 59.90 0 0
PHR 58.4 58.9 58.4 59 57.9 +500 +0.86% 331,900 - 7,980,903 445.86 18.91 14,800 21,100
PIT 6.9 6.9 6.6 6.9 6.5 0 0.00% 4,900 - 98,051 5.48 34.33 0 0
PJT 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 500 - 226,433 12.65 8.67 0 0
PLP 5.9 5.88 6 6.1 5.7 -20 -0.34% 115,400 - 411,599 22.99 46.67 5,800 0
PLX 35.6 35.75 36 36.05 35.6 +150 +0.42% 1,254,400 - 45,423,672 2,537.64 20.23 100,900 547,740
PMG 9.98 10.65 10.65 10.65 10.65 +670 +6.71% 16,400 - 493,481 27.57 19.91 0 0
PNC 26.7 25.15 25.2 25.2 25.1 -1,550 -5.81% 400 - 271,604 15.17 26.59 0 0
PNJ 88 88.2 88 88.2 87.3 +200 +0.23% 485,200 - 29,803,240 1,664.99 15.44 427,100 433,700
POW 15.45 15.65 15.5 15.75 15.4 +200 +1.29% 26,475,400 - 36,650,291 2,047.50 32.95 1,087,200 408,200
PPC 10.9 10.9 10.95 10.95 10.85 0 0.00% 371,300 - 3,494,682 195.23 8.18 29,300 100
PTB 51.5 52.7 51.5 53.1 51.2 +1,200 +2.33% 368,600 - 3,527,654 197.08 9.57 91,900 15,320
PTC 8.58 8.29 8.58 8.59 8.17 -290 -3.38% 49,700 - 266,869 14.91 13.79 0 0
PTL 3.6 3.6 3.61 3.7 3.45 0 0.00% 56,300 - 360,000 20.11 - 0 0
PVD 23.9 23.85 24.35 24.35 23.7 -50 -0.21% 8,797,600 - 13,257,738 740.66 23.85 9,200 185,300
PVP 15.2 15.25 15.05 15.3 15.05 +50 +0.33% 126,300 - 1,581,462 88.35 8.12 0 0
PVT 18.1 18.3 18.2 18.35 18.1 +200 +1.10% 2,782,000 - 8,599,742 480.43 6.36 252,300 77,930
QCG 13.95 14.05 14 14.1 13.85 +100 +0.72% 407,000 - 3,865,564 215.95 46.52 800 47,400
QNP 32.5 31.8 31.3 31.8 31.3 -700 -2.15% 200 - 1,285,036 71.79 10.03 0 0
RAL 93.5 93.8 94 94 93.4 +300 +0.32% 5,300 - 2,208,748 123.39 3.72 100 0
REE 66.8 68 67.3 68 67 +1,200 +1.80% 1,223,600 - 36,832,753 2,057.70 16.05 500 0
RYG 13 12.6 13 13 12.3 -400 -3.08% 132,900 - 567,000 31.68 8.40 0 1,900
S4A 36.95 0 0 0.00% - - 1,559,290 87.11 - 0 0
SAB 46.65 46.7 46.95 47 46.65 +50 +0.11% 507,500 - 59,895,663 3,346.13 14.19 86,100 213,280
SAM 8.35 8.49 8.44 8.58 8.35 +140 +1.68% 752,800 - 3,225,869 180.22 38.59 28,400 39,200
SAV 15.95 15.95 16 16 15.95 0 0.00% 1,700 - 395,467 22.09 6.85 0 0
SBA 29.1 29 29 29.1 29 -100 -0.34% 4,000 - 1,754,160 98.00 15.45 0 0
SBG 12.65 12.45 12.65 12.65 12.25 -200 -1.58% 165,300 - 622,500 34.78 11.54 0 4,500
SBT 24.15 24.15 24.15 24.15 23.95 0 0.00% 940,200 - 20,193,176 1,128.11 42.37 3,100 55,400
SBV 8.55 8.33 8.05 8.33 8 -220 -2.57% 13,600 - 227,609 12.72 - 0 5,000
SC5 16.4 16.5 16.5 16.5 16.5 +100 +0.61% 400 - 247,228 13.81 6.67 0 0
SCR 8.89 8.99 8.85 8.99 8.85 +100 +1.12% 2,493,900 - 3,871,049 216.26 1,284.29 135,000 124,700
SCS 60.2 60.9 60.2 61.2 60.2 +700 +1.16% 280,200 - 6,216,488 347.29 9.30 12,300 4,100
SFC 20 19.95 19.4 19.95 19.4 -50 -0.25% 500 - 225,265 12.58 13.24 0 0
SFG 10.8 10.8 10.8 10.8 10.8 0 0.00% 1,800 - 517,291 28.90 20.15 0 0
SFI 26 26.25 26.1 26.8 26.1 +250 +0.96% 5,200 - 638,191 35.65 7.62 500 0
SGN 66 66 66.3 66.3 65.9 0 0.00% 20,200 - 2,210,907 123.51 9.08 100 400
SGR 27.3 28.05 27.45 28.3 26.85 +750 +2.75% 1,085,600 - 1,959,993 109.50 28.42 90,000 0
SGT 18.3 18 18.2 18.3 17.15 -300 -1.64% 93,100 - 2,664,058 148.83 20.48 0 0
SHA 4.34 4.38 4.44 4.44 4.3 +40 +0.92% 20,400 - 146,496 8.18 10.84 0 0
SHB 17.55 17.8 17.55 17.95 17.3 +250 +1.42% 93,174,400 - 81,767,928 4,568.04 7.72 1,484,010 1,759,450
SHI 14.1 14.1 13.95 14.1 13.95 0 0.00% 576,700 - 2,396,289 133.87 29.62 0 0
SHP 36.5 36.5 36.5 36.55 36.4 0 0.00% 3,000 - 3,694,032 206.37 12.93 0 0
SIP 59.2 61 60 61 59.4 +1,800 +3.04% 365,000 - 14,768,890 825.08 11.88 67,200 9,300
SJD 16.1 16.3 16.25 16.35 16.25 +200 +1.24% 378,900 - 1,124,678 62.83 7.89 4,200 0
SJS 76 81.3 78 81.3 78 +5,300 +6.97% 341,300 - 24,184,704 1,351.10 34.49 14,600 13,500
SKG 11.05 11.05 11.15 11.15 10.9 0 0.00% 113,500 - 734,800 41.05 21.62 0 28,600
SMA 9.65 9.5 9.5 9.5 9.5 -150 -1.55% 100 - 193,352 10.80 14.87 0 0
SMB 39.45 39.6 39.55 39.85 39.55 +150 +0.38% 6,100 - 1,181,927 66.03 7.65 0 1,100
SMC 12.8 13.65 12.8 13.65 12.8 +850 +6.64% 1,355,400 - 1,004,733 56.13 34.38 216,800 0
SPM 10.8 10.8 10.8 10.8 10.8 0 0.00% 200 - 148,716 8.31 32.24 0 0
SRC 44.55 47.6 47.5 47.6 47.05 +3,050 +6.85% 10,100 - 1,335,816 74.63 8.81 0 0
SRF 8.31 8.34 8.31 8.38 8.27 +30 +0.36% 2,600 - 281,782 15.74 160.38 0 0
SSB 19.65 19.85 19.9 19.9 19.6 +200 +1.02% 2,671,200 - 56,473,250 3,154.93 12.04 185,100 72,070
SSC 33.15 0 0 0.00% - - 439,960 24.58 - 0 0
SSI 41.9 42.2 42.1 42.65 41.45 +300 +0.72% 40,521,000 - 87,603,604 4,894.06 27.16 1,087,350 3,928,680
ST8 6.83 6.83 6.86 6.89 6.76 0 0.00% 147,100 - 175,674 9.81 7.93 0 0
STB 55.4 56 55.2 56 54.5 +600 +1.08% 8,931,100 - 105,572,080 5,897.88 10.47 1,300,120 3,551,400
STG 36.3 38.65 38.65 38.65 38.65 +2,350 +6.47% 100 - 3,797,492 212.15 19.72 0 0
STK 25.5 25.45 25.45 25.45 25.25 -50 -0.20% 21,700 - 2,459,410 137.40 195.77 0 0
SVC 23.4 21.8 23.2 23.2 21.8 -1,600 -6.84% 31,300 - 1,452,317 81.14 14.58 600 600
SVD 4.2 4.14 4.27 4.4 4.12 -60 -1.43% 125,900 - 114,288 6.38 8.41 0 0
SVI 48.95 0 0 0.00% - - 628,148 35.09 - 0 0
SVT 11.3 11.35 11.3 11.6 11.25 +50 +0.44% 31,800 - 196,480 10.98 7.12 100 11,800
SZC 34.65 35.4 34.65 35.4 34.65 +750 +2.16% 1,406,000 - 6,371,500 355.95 21.91 172,400 5,500
SZL 42.5 42.2 42.5 42.9 42 -300 -0.71% 5,300 - 1,153,940 64.47 13.80 0 0
TAL 42.4 42.05 42 42.4 41.5 -350 -0.83% 432,500 - 13,113,293 732.59 19.59 159,800 82,900
TBC 38 38.05 38.05 38.05 38.05 +50 +0.13% 100 - 2,416,175 134.98 13.57 0 0
TCB 38.6 39 38.55 39 38.55 +400 +1.04% 16,479,300 - 276,363,376 15,439.29 12.79 1,861,600 3,122,610
TCD 2.65 2.74 2.65 2.75 2.65 +90 +3.40% 990,000 - 920,149 51.40 5.94 0 0
TCH 21.65 22 21.8 22.05 21.65 +350 +1.62% 6,924,700 - 14,700,749 821.27 19.77 665,080 436,100
TCI 11.9 11.8 11.95 12.15 11.6 -100 -0.84% 685,800 - 1,364,327 76.22 24.03 27,400 60,900
TCL 35.3 35.25 35.1 35.4 35 -50 -0.14% 22,300 - 1,063,085 59.39 8.67 0 300
TCM 30.1 31.5 30.25 31.5 30.1 +1,400 +4.65% 2,402,700 - 3,529,221 197.16 12.36 289,500 7,700
TCO 11.4 11.4 11.5 11.65 11.3 0 0.00% 321,000 - 357,055 19.95 16.79 0 0
TCR 2.81 2.89 2.81 2.97 2.81 +80 +2.85% 1,900 - 29,957 1.67 - 0 0
TCT 21 21 21 21.05 20.95 0 0.00% 6,200 - 268,548 15.00 24.82 0 0
TDC 13.15 13.2 13.3 13.5 13.15 +50 +0.38% 650,100 - 1,320,000 73.74 3.18 8,900 110,400
TDG 3.32 3.32 3.32 3.34 3.28 0 0.00% 40,900 - 80,381 4.49 11.73 0 0
TDH 4.61 4.54 4.58 4.62 4.54 -70 -1.52% 222,600 - 511,444 28.57 - 0 1,900
TDM 60 59.6 59.6 59.6 59.6 -400 -0.67% 100 - 6,556,000 366.26 34.23 0 0
TDP 34 33.7 33.2 33.7 33.1 -300 -0.88% 212,300 - 2,973,090 166.09 31.00 1,300 2,600
TDW 46.8 46.9 46.9 46.9 46.1 +100 +0.21% 32,100 - 398,650 22.27 7.11 200 30,700
TEG 6 6.42 6.1 6.42 6.1 +420 +7.00% 1,073,100 - 775,578 43.33 152.86 3,000 0
THG 51.8 51 51.8 51.9 51 -800 -1.54% 73,000 - 1,587,625 88.69 9.92 2,680 900
TIP 19.5 20 19.75 20 19.7 +500 +2.56% 237,400 - 1,300,157 72.63 7.13 60,100 2,800
TIX 44.5 0 0 0.00% - - 1,335,000 74.58 - 0 0
TLD 7.95 7.95 8 8 7.9 0 0.00% 202,900 - 618,044 34.53 43.92 0 0
TLG 53.1 55.4 53.3 55.4 53.1 +2,300 +4.33% 276,400 - 4,789,528 267.57 11.53 34,500 23,400
TLH 6.1 6.27 6.15 6.28 6.1 +170 +2.79% 1,408,000 - 704,247 39.34 - 303,100 34,700
TMP 62.1 0 0 0.00% - - 4,347,000 242.85 - 0 0
TMS 42 42 42 42 42 0 0.00% 300 - 7,112,126 397.33 35.12 0 0
TMT 11.8 11.8 11.85 11.9 11 0 0.00% 20,600 - 435,160 24.31 - 0 0
TN1 16.7 15.55 16.15 16.3 15.55 -1,150 -6.89% 153,200 - 934,485 52.21 16.68 900 80
TNC 28.8 28.5 28.5 28.5 28.5 -300 -1.04% 700 - 548,625 30.65 18.45 600 0
TNH 15.9 16.1 16.1 16.25 16.05 +200 +1.26% 306,100 - 2,321,318 129.68 46.53 44,700 50,570
TNI 4.55 4.55 4.8 4.84 4.55 0 0.00% 1,052,200 - 238,875 13.34 - 0 7,400
TNT 8.95 8.9 8.5 8.9 8.46 -50 -0.56% 73,400 - 453,900 25.36 1,271.43 1,000 0
TPB 19.5 19.8 19.55 19.9 19.45 +300 +1.54% 13,096,000 - 52,310,733 2,922.39 8.62 2,810,790 435,210
TPC 11.95 11.9 12.1 12.15 11.9 -50 -0.42% 11,800 - 267,952 14.97 22.50 0 0
TRA 66.9 67.5 66.9 67.5 66.9 +600 +0.90% 800 - 2,797,911 156.31 13.53 0 200
TRC 73 73 72.2 73.5 72.2 0 0.00% 42,600 - 2,126,125 118.78 9.61 2,600 8,700
TSC 3.12 3.2 3.13 3.24 3.11 +80 +2.56% 642,800 - 629,949 35.19 640.00 0 0
TTA 12.75 12.7 12.95 12.95 12.65 -50 -0.39% 222,300 - 2,159,731 120.66 10.97 16,200 5,300
TTE 42.5 0 0 0.00% - - 1,210,842 67.64 - 0 0
TTF 3.12 3.21 3.13 3.26 3.11 +90 +2.88% 1,987,400 - 1,319,945 73.74 214.00 465,500 58,500
TV2 36.4 37.1 36.5 37.5 36.4 +700 +1.92% 182,000 - 2,505,221 139.96 38.73 27,400 7,000
TVB 9.97 9.89 9.99 10.2 9.89 -80 -0.80% 166,000 - 1,108,640 61.94 8.79 0 1,600
TVS 21.1 21.2 21.25 21.55 21.05 +100 +0.47% 379,500 - 3,540,300 197.78 12.60 500 83,100
TVT 15.4 15.55 15.7 15.7 15.55 +150 +0.97% 3,500 - 326,550 18.24 14.15 0 0
TYA 18.25 18.75 18.8 18.85 18.4 +500 +2.74% 24,200 - 114,851 6.42 7.64 400 1,100
UIC 48.4 49 48.4 49 48.1 +600 +1.24% 800 - 407,092 22.74 6.97 0 100
VAB 12.4 12.45 12.4 12.45 12.3 +50 +0.40% 357,900 - 10,163,690 567.80 7.75 5,400 3,900
VAF 18.1 18.8 18.1 18.9 18.1 +700 +3.87% 4,300 - 708,109 39.56 11.63 0 0
VCA 10 10 9.7 10 9.7 0 0.00% 19,600 - 151,873 8.48 147.06 0 0
VCB 65.8 65.8 66 66 65.5 0 0.00% 5,367,400 - 549,803,421 30,715.27 11.81 39,890 1,610,550
VCF 325.5 0 0 0.00% - - 8,651,508 483.32 - 0 0
VCG 26.95 28.6 27.1 28.65 26.95 +1,650 +6.12% 30,302,500 - 18,488,994 1,032.90 18.48 2,424,340 1,489,850
VCI 44.3 45.15 44.8 45.35 44.6 +850 +1.92% 6,083,800 - 32,625,390 1,822.65 29.32 239,000 188,470
VDP 47 48.9 49 49 47.5 +1,900 +4.04% 17,300 - 1,079,878 60.33 15.04 100 0
VDS 23.3 23.55 23.4 23.9 23.25 +250 +1.07% 3,061,100 - 6,405,600 357.85 19.37 43,900 139,500
VFG 58.9 58.9 59 59.4 58.9 0 0.00% 5,000 - 2,456,873 137.26 5.81 0 0
VGC 58.1 59.6 58.1 59.6 57.8 +1,500 +2.58% 1,041,600 - 26,721,660 1,492.83 24.19 166,500 186,500
VHC 60.1 64.3 60.7 64.3 60.5 +4,200 +6.99% 4,817,000 - 14,432,338 806.28 11.75 879,500 71,800
VHM 105.5 104.5 104 104.7 102.5 -1,000 -0.95% 2,942,600 - 429,224,554 23,979.03 14.22 478,610 1,469,860
VIB 21.25 21.45 21.4 21.65 21.1 +200 +0.94% 11,200,700 - 73,015,922 4,079.10 8.99 8,390 0
VIC 137.8 137.8 137.7 137.8 134.8 0 0.00% 2,142,000 - 530,945,538 29,661.76 45.25 383,700 578,280
VID 5.2 5.18 5.15 5.18 5.15 -20 -0.38% 7,200 - 211,531 11.82 30.47 0 0
VIP 13.35 13.55 13.35 13.6 13.35 +200 +1.50% 228,500 - 927,781 51.83 12.41 51,400 0
VIX 35 37.45 36.5 37.45 36 +2,450 +7.00% 49,369,000 - 57,352,048 3,204.03 55.32 6,210,890 661,570
VJC 146 145.6 146.5 146.5 143.5 -400 -0.27% 2,238,300 - 78,858,610 4,405.51 56.19 16,400 380,370
VMD 16.7 17 16.8 17 16.75 +300 +1.80% 75,900 - 262,485 14.66 11.73 0 2,000
VND 23.9 24.6 24.15 24.65 24.1 +700 +2.93% 23,776,400 - 37,448,578 2,092.10 21.79 1,006,000 4,708,120
VNE 6.83 6.8 6.82 7.16 6.71 -30 -0.44% 409,600 - 557,976 31.17 - 17,900 20,200
VNG 7.79 7.49 7.37 7.77 7.37 -300 -3.85% 4,500 - 728,602 40.70 299.60 600 0
VNL 21.7 21.7 21.7 21.8 21.5 0 0.00% 18,500 - 306,849 17.14 6.89 0 0
VNM 63.2 63.1 63.4 63.5 62.8 -100 -0.16% 3,527,500 - 131,876,189 7,367.38 15.69 982,170 399,700
VNS 9.69 9.69 9.65 9.69 9.63 0 0.00% 24,700 - 657,556 36.73 7.88 0 0
VOS 15.4 15.9 15.65 16.2 15.5 +500 +3.25% 2,635,900 - 2,226,000 124.36 6.64 109,000 147,300
VPB 31.6 31.55 31.5 32.2 30.95 -50 -0.16% 64,130,100 - 250,315,290 13,984.09 15.86 6,147,500 5,203,400
VPD 25.5 25.5 25.4 25.5 25.2 0 0.00% 21,100 - 2,718,036 151.85 12.81 0 0
VPG 8.78 8.98 8.78 9.02 8.78 +200 +2.28% 541,700 - 793,973 44.36 8.46 82,300 6,600
VPH 5.53 5.53 5.61 5.61 5.5 0 0.00% 64,900 - 527,329 29.46 4.07 10,500 0
VPI 59.3 59.9 59.2 60.1 59 +600 +1.01% 1,758,400 - 19,170,970 1,071.00 53.87 105,400 107,600
VPL 80.3 80.3 80.3 80.4 79.6 0 0.00% 499,400 - 144,002,020 8,044.81 53.11 5,100 35,000
VPS 11.9 12.05 11.3 12.05 11.3 +150 +1.26% 12,100 - 294,753 16.47 12.31 0 0
VRC 14.15 14.5 13.75 14.7 13.75 +350 +2.47% 4,000 - 725,000 40.50 725.00 400 0
VRE 30.75 30.65 30.75 31.1 30.55 -100 -0.33% 3,038,800 - 69,646,559 3,890.87 17.00 46,800 1,285,800
VSC 30.3 31.6 30.3 31.8 29.9 +1,300 +4.29% 11,227,900 - 11,830,103 660.90 22.68 753,000 498,800
VSH 46.5 46.5 46.55 46.95 46.5 0 0.00% 15,500 - 10,985,218 613.70 24.50 200 2,700
VSI 21.3 0 0 0.00% - - 281,160 15.71 - 0 0
VTB 10.2 10 10 10 10 -200 -1.96% 5,400 - 108,045 6.04 9.36 0 0
VTO 11.8 11.95 11.8 12.05 11.8 +150 +1.27% 189,400 - 954,407 53.32 10.62 15,100 500
VTP 100.5 104 101.4 104 101.4 +3,500 +3.48% 568,400 - 12,665,436 707.57 43.88 108,400 13,400
YBM 14.4 0 0 0.00% - - 205,918 11.50 - 0 0
YEG 14.05 14.3 14.15 14.3 14.1 +250 +1.78% 1,779,300 - 2,742,769 153.23 15.58 273,600 44,170
CAV - - - - - - - - - - - - - - - - -
合計 7,223,675,302 403,557.28 86,472,160 107,759,080

※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