会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/06/26 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 1,871.91
+8.84/+0.47%
売買高（相対取引を含む） 533,612,987 株
（前日比 +8.76%）
値上がり銘柄数 133
値下がり銘柄数 205
変わらず銘柄数 90
総銘柄数 428
売買代金（相対取引を含む） 16,109,643 百万VND
（前日比 -0.03%）
VN30 2,008.57 +3.95 +0.2%
VNMID 2,106.56 -1.73 -0.08%
VNSML 1,340.44 -2.28 -0.17%
VN100 1,937.79 +5.11 +0.26%
VNALL 1,911.59 +4.79 +0.25%
VNX Allshare 3,005.67 +7.43 +0.25%
前日終値 1863.07 (06/25) 
始値 1857.24
高値  1873.91
安値 1854.94 
年初来高値 1927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 53,725,680 49,023,690 4,701,990
-0.42 -0.10 -0.21 -0.07 -0.87 +0.34
-0.69 +0.14 -0.41 +0.23 -0.37 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/06/26 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 7.43 7.37 7.43 7.45 7.34 -60 -0.81% 627,900 - 2,901,884 178.03 7.63 6,900 84,400
AAM 6.71 6.5 6.55 6.55 6.5 -210 -3.13% 7,900 - 67,933 4.17 38.69 0 0
AAN 22 22.25 22.1 22.25 22 +250 +1.14% 537,500 - 1,446,250 88.73 17.94 0 0
AAT 2.8 2.76 2.73 2.8 2.73 -40 -1.43% 6,100 - 195,461 11.99 8.24 0 700
ABR 11.7 11.65 11.25 11.65 11.15 -50 -0.43% 3,100 - 233,000 14.29 15.64 0 2,400
ABS 3.03 2.96 3.03 3.03 2.95 -70 -2.31% 89,100 - 236,800 14.53 - 0 0
ABT 54 55.6 54 55.6 53.9 +1,600 +2.96% 13,700 - 654,815 40.17 4.94 1,100 0
ACB 22.4 22.6 22.35 22.65 22.35 +200 +0.89% 10,774,200 - 131,179,936 8,047.85 7.48 3,266,900 264,400
ACC 12.4 12.3 12.05 12.35 12.05 -100 -0.81% 7,000 - 1,291,500 79.23 24.80 0 0
ACG 32.9 32.7 33.5 33.5 32.6 -200 -0.61% 8,900 - 4,930,766 302.50 9.78 0 0
ACL 12.55 12.55 12.55 13 12.55 0 0.00% 1,500 - 629,496 38.62 18.37 0 0
ADG 8.4 8.7 8.4 8.7 8.4 +300 +3.57% 1,500 - 186,011 11.41 9.90 0 0
ADP 22.7 22.9 22.9 22.9 22.9 +200 +0.88% 900 - 527,613 32.37 6.90 0 0
ADS 9.15 9.22 9.18 9.23 9.14 +70 +0.77% 90,400 - 704,359 43.21 7.28 0 0
AFX 10.1 10.15 10.1 10.15 9.95 +50 +0.50% 87,600 - 355,250 21.79 7.51 0 0
AGG 11.7 11.75 11.65 11.75 11.55 +50 +0.43% 185,300 - 1,909,705 117.16 5.04 0 0
AGR 14.45 14.35 14.4 14.6 14.3 -100 -0.69% 271,700 - 3,276,274 201.00 25.53 400 6,700
ANT 25.6 25.7 25.55 25.75 25.5 +100 +0.39% 8,200 - 616,895 37.85 4.37 0 0
ANV 22.45 21.95 22.4 22.45 21.95 -500 -2.23% 353,800 - 5,844,314 358.55 5.85 2,000 76,700
APG 5.1 5.03 5.1 5.15 4.98 -70 -1.37% 461,000 - 1,124,818 69.01 209.58 7,500 12,100
APH 5.5 5.5 5.5 5.52 5.48 0 0.00% 57,100 - 1,341,363 82.29 8.20 0 0
ASG 16.9 16.95 16.5 16.95 16.5 +50 +0.30% 1,200 - 1,538,800 94.40 19.33 0 0
ASM 5.89 5.88 5.88 5.91 5.87 -10 -0.17% 409,400 - 2,394,302 146.89 58.80 19,700 900
ASP 7.8 8.33 7.55 8.34 7.55 +530 +6.79% 566,500 - 311,038 19.08 22.27 4,600 8,200
AST 73 73 72 73 72 0 0.00% 2,900 - 3,285,000 201.53 13.62 2,000 400
BAF 29.85 29.55 29.7 29.75 29.45 -300 -1.01% 1,410,600 - 8,983,840 551.16 59.22 35,200 452,900
BCE 8.84 8.51 8.78 8.78 8.51 -330 -3.73% 2,600 - 297,850 18.27 3.33 0 100
BCG 2.53 0 0 0.00% - - 2,226,933 136.62 - 0 0
BCM 52.6 52.3 52.6 53 52.3 -300 -0.57% 179,900 - 54,130,500 3,320.89 16.10 9,300 6,300
BFC 56.5 56.4 56.5 56.5 55.4 -100 -0.18% 30,900 - 3,224,275 197.81 11.56 2,700 2,500
BHN 29.6 29.9 29.15 29.9 29.15 +300 +1.01% 200 - 6,930,820 425.20 14.83 0 0
BIC 23.9 23.2 23.15 23.4 23.05 -700 -2.93% 50,700 - 4,687,956 287.60 8.52 1,200 39,790
BID 41.9 41.7 41.95 42.1 41.7 -200 -0.48% 3,299,800 - 303,578,719 18,624.46 11.05 408,350 805,170
BKG 2.6 2.42 2.54 2.6 2.42 -180 -6.92% 757,400 - 173,294 10.63 17.16 0 0
BMC 12.5 12.45 12.5 12.85 12.45 -50 -0.40% 6,000 - 154,288 9.47 19.58 0 0
BMI 14.4 14.3 14.4 14.45 14.15 -100 -0.69% 210,700 - 2,152,831 132.08 9.73 600 40,000
BMP 151 153 150 154 149.5 +2,000 +1.32% 362,000 - 12,524,724 768.39 10.19 221,200 30,300
BRC 12 12.05 12.05 12.05 12.05 +50 +0.42% 100 - 149,119 9.15 7.17 0 0
BSI 34.7 34.25 34.7 34.7 34.05 -450 -1.30% 342,900 - 9,244,128 567.12 17.02 9,500 65,800
BSR 24.6 24.25 24.7 24.9 24.25 -350 -1.42% 5,812,700 - 121,427,017 7,449.51 23.32 89,300 613,800
BTP 8.3 8.29 8.3 8.3 8.25 -10 -0.12% 20,700 - 501,426 30.76 11.78 0 0
BTT 43.2 0 0 0.00% - - 583,200 35.78 - 0 0
BVH 63.6 63.4 63.2 64.1 63.1 -200 -0.31% 326,900 - 47,063,263 2,887.32 16.59 56,040 56,500
BWE 44.5 44.7 44.55 45.8 44 +200 +0.45% 111,800 - 9,830,810 603.12 11.95 71,500 23,200
C32 15 15.2 14.95 15.2 14.95 +200 +1.33% 8,700 - 456,886 28.03 8.71 0 0
C47 9.3 9.35 9.3 9.35 9.2 +50 +0.54% 8,900 - 339,800 20.85 6.50 0 0
CCC 7.5 7.09 7.16 7.6 7 -410 -5.47% 5,100 - 291,080 17.86 6.75 0 0
CCI 19.2 0 0 0.00% - - 449,052 27.55 - 0 0
CCL 4.4 4.43 4.43 4.43 4.39 +30 +0.68% 123,400 - 263,946 16.19 10.33 8,000 0
CDC 18.9 19.2 18.9 19.3 18.7 +300 +1.59% 104,200 - 1,013,235 62.16 54.24 5,900 0
CHP 27.8 27.85 27.65 27.85 27.65 +50 +0.18% 1,400 - 4,390,777 269.37 10.01 0 0
CIG 6.7 6.91 6.7 7 6.6 +210 +3.13% 12,400 - 352,686 21.64 3.10 0 0
CII 17.1 17.05 17.05 17.25 16.9 -50 -0.29% 6,180,700 - 11,457,349 702.90 86.99 23,600 161,500
CKG 6.86 6.85 6.95 6.95 6.78 -10 -0.15% 25,500 - 1,108,382 68.00 9.96 0 0
CLC 54 53.9 53.9 53.9 53.9 -100 -0.19% 100 - 1,412,589 86.66 7.76 0 0
CLL 30.5 30.5 30 30.5 30 0 0.00% 2,700 - 1,037,000 63.62 11.04 100 0
CLW 59.1 59 63 63 59 -100 -0.17% 231,300 - 767,000 47.06 13.49 0 0
CMG 27.05 27.15 27.1 27.2 26.85 +100 +0.37% 89,700 - 6,323,260 387.93 19.01 4,600 10,740
CMV 8 0 0 0.00% - - 145,247 8.91 - 0 0
CMX 5.74 5.67 5.74 5.74 5.67 -70 -1.22% 65,600 - 577,767 35.45 8.59 0 300
CNG 22 21.15 21.5 21.9 21.1 -850 -3.86% 1,300 - 742,350 45.54 13.70 0 0
COM 31.5 0 0 0.00% - - 444,800 27.29 - 0 0
CRC 6 6 6.03 6.03 5.9 0 0.00% 306,600 - 640,200 39.28 6.74 0 0
CRE 7.25 7.2 7.26 7.26 7.13 -50 -0.69% 79,000 - 3,338,485 204.82 45.57 200 800
CRV 24.5 25.95 23.3 25.95 23.3 +1,450 +5.92% 700 - 17,838,027 1,094.36 37.77 0 0
CSM 12.8 12.65 12.6 12.7 12.55 -150 -1.17% 76,000 - 1,310,860 80.42 30.78 1,000 20,000
CSV 23.4 23.4 23.6 23.6 23.1 0 0.00% 158,800 - 2,585,698 158.63 13.75 0 7,900
CTD 71.6 71.6 71 71.6 70.9 0 0.00% 150,100 - 8,006,543 491.20 15.70 63,500 3,900
CTF 16.9 17.15 17.2 17.2 16.05 +250 +1.48% 273,900 - 1,640,464 100.64 180.53 30,800 5,400
CTG 33.5 33.6 33.5 33.6 33.4 +100 +0.30% 4,005,400 - 260,969,340 16,010.39 7.54 203,400 1,057,690
CTI 20.25 20.05 20.2 20.3 19.9 -200 -0.99% 234,400 - 1,263,150 77.49 8.89 3,400 800
CTR 83.1 84.5 83.1 84.5 82 +1,400 +1.68% 241,700 - 9,665,607 592.98 16.12 24,700 44,300
CTS 25.4 24.9 25.1 25.6 24.65 -500 -1.97% 2,202,700 - 5,296,067 324.91 9.17 79,400 171,600
CVT 25.95 27.5 26.2 27.5 24.2 +1,550 +5.97% 7,800 - 1,008,999 61.90 20.19 0 0
D2D 31.45 31.05 31.4 31.4 31 -400 -1.27% 23,200 - 939,565 57.64 4.13 0 100
DAH 3.25 3.21 3.25 3.38 3.2 -40 -1.23% 13,000 - 270,282 16.58 39.63 0 0
DAT 8 8.25 8.25 8.25 8.25 +250 +3.13% 100 - 571,134 35.04 7.95 0 0
DBC 18.6 18.5 18.6 18.7 18.5 -100 -0.54% 974,300 - 7,120,033 436.81 4.73 0 84,100
DBD 51.7 53.2 51.7 53.5 51.7 +1,500 +2.90% 71,900 - 5,026,829 308.39 19.90 20,510 0
DBT 12 12.8 12.6 12.8 12.6 +800 +6.67% 98,600 - 281,181 17.25 20.85 0 0
DC4 7.18 7.12 7.17 7.19 7.1 -60 -0.84% 100,000 - 769,378 47.20 3.51 0 900
DCL 38 37.8 38 38 37.8 -200 -0.53% 331,300 - 2,760,951 169.38 141.57 0 0
DCM 34.9 34.75 34.8 35.3 34.65 -150 -0.43% 2,208,500 - 18,396,650 1,128.63 10.85 263,300 736,900
DGC 48.75 47.75 48.5 48.5 47.45 -1,000 -2.05% 931,500 - 18,134,419 1,112.54 6.46 2,100 241,900
DGW 39.75 39.1 39.7 39.75 39 -650 -1.64% 672,500 - 8,647,696 530.53 15.69 144,400 348,300
DHA 51.4 50.4 51.4 51.4 50.2 -1,000 -1.95% 17,300 - 741,942 45.52 6.76 100 1,300
DHC 33.5 32.75 33.55 33.55 32.6 -750 -2.24% 288,900 - 3,163,362 194.07 8.21 15,000 118,670
DHG 93.9 93.8 93.1 93.8 92.9 -100 -0.11% 7,900 - 12,263,981 752.39 14.87 100 0
DHM 6.05 6 6.1 6.1 6 -50 -0.83% 3,400 - 207,214 12.71 35.93 0 0
DIG 12.45 12.35 12.4 12.5 12.35 -100 -0.80% 2,353,200 - 9,835,925 603.43 12.50 3,200 25,900
DLG 2.6 2.62 2.6 2.63 2.6 +20 +0.77% 593,700 - 784,191 48.11 2.15 0 50,800
DMC 57.6 0 0 0.00% - - 2,000,302 122.72 - 0 0
DPG 38.25 37.2 38.25 38.25 37.2 -1,050 -2.75% 343,700 - 4,411,440 270.64 11.60 1,600 0
DPM 22.7 22.65 22.7 22.9 22.6 -50 -0.22% 2,180,300 - 15,400,302 944.80 15.87 367,000 41,000
DPR 38.35 38.45 38.4 39 38.3 +100 +0.26% 389,800 - 3,340,764 204.95 11.56 200 16,300
DQC 9.5 9.6 9.79 9.79 9.6 +100 +1.05% 10,100 - 264,557 16.23 78.05 0 0
DRC 11.7 11.6 11.7 11.7 11.55 -100 -0.85% 87,800 - 1,791,380 109.90 15.12 0 0
DRH 2 2 2 2.02 1.99 0 0.00% 84,600 - 247,416 15.18 - 0 0
DRL 44.6 44.6 44.55 44.6 44.5 0 0.00% 1,500 - 423,700 25.99 9.47 0 0
DSC 13 12.75 13.15 13.15 12.75 -250 -1.92% 9,600 - 3,550,514 217.82 10.06 0 0
DSE 22.55 22.55 22.4 22.7 22.4 0 0.00% 582,100 - 7,725,630 473.97 30.15 8,400 55,100
DSN 37.7 37.6 37.5 37.65 37.5 -100 -0.27% 2,300 - 454,321 27.87 6.60 0 0
DTA 3.49 3.27 3.25 3.45 3.25 -220 -6.30% 1,600 - 59,056 3.62 297.27 0 0
DTL 9.6 9.59 9.6 9.6 9.59 -10 -0.10% 800 - 581,451 35.67 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.83 - 0 0
DVP 70.6 70.2 70.6 70.7 70 -400 -0.57% 8,600 - 2,808,000 172.27 8.30 100 0
DXG 12.4 12.45 12.3 12.55 12.3 +50 +0.40% 2,985,300 - 13,849,183 849.64 58.18 1,070 2,900
DXS 7.23 7.16 7.28 7.28 7.1 -70 -0.97% 686,300 - 4,146,378 254.38 12.16 700 22,400
DXV 3.73 0 0 0.00% - - 36,927 2.27 - 0 0
EIB 20.55 20.6 20.65 20.8 20.45 +50 +0.24% 3,227,800 - 38,372,045 2,354.11 33.77 1,000 122,600
ELC 16.45 16.6 16.45 16.6 16.3 +150 +0.91% 344,100 - 1,827,124 112.09 12.81 73,700 300
EVE 9.15 9.18 9.18 9.18 9.17 +30 +0.33% 22,900 - 385,374 23.64 9.83 0 0
EVF 13.2 13.1 13.2 13.3 13.1 -100 -0.76% 1,890,900 - 9,963,412 611.25 11.67 0 341,100
EVG 5.43 5.44 5.43 5.48 5.43 +10 +0.18% 134,300 - 1,170,959 71.84 14.86 0 0
FCM 3.36 3.39 3.36 3.41 3.15 +30 +0.89% 10,900 - 156,708 9.61 9.29 0 0
FCN 11.9 11.7 11.9 11.95 11.7 -200 -1.68% 298,900 - 1,842,036 113.01 58.21 16,600 700
FDC 19.35 18.1 18.1 18.15 18.1 -1,250 -6.46% 2,700 - 699,203 42.90 3.26 0 0
FIR 5.02 5.03 5 5.03 4.97 +10 +0.20% 18,400 - 355,468 21.81 179.64 0 300
FIT 3.78 3.72 3.78 3.79 3.72 -60 -1.59% 228,100 - 1,264,551 77.58 31.53 0 0
FMC 35.35 35.5 35.35 35.5 35.3 +150 +0.42% 4,100 - 2,321,306 142.41 6.66 0 1,500
FPT 71 70.8 71.3 71.3 70.3 -200 -0.28% 4,333,200 - 120,608,304 7,399.28 13.57 1,084,890 1,464,410
FRT 127.8 124 126.1 126.6 123.9 -3,800 -2.97% 505,400 - 21,117,421 1,295.55 26.65 127,900 361,180
FTS 26.75 26.4 26.55 26.8 26.3 -350 -1.31% 1,033,200 - 9,147,547 561.20 22.74 27,500 160,200
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.2 12.2 12.2 12.2 12.2 0 0.00% 12,400 - - - - 0 0
FUCVREIT 7.27 0 0 0.00% - - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 13.26 13.25 13.25 13.34 13.16 -10 -0.08% 6,500 - - - - 0 100
FUEFCV50 15.88 15.86 15.87 15.87 15.86 -20 -0.13% 900 - - - - 0 0
FUEIP100 13.5 13.85 13.8 13.85 13.8 +350 +2.59% 400 - - - - 0 0
FUEKIV30 13.65 13.57 13.64 13.65 13.55 -80 -0.59% 600 - - - - 100 0
FUEKIVFS 18 17.58 17.58 17.58 17.58 -420 -2.33% 100 - - - - 100 0
FUEKIVND 13.27 13.26 13.26 13.26 13.26 -10 -0.08% 100 - - - - 0 0
FUEMAV30 24.66 24.72 24.6 24.73 24.2 +60 +0.24% 102,100 - - - - 103,800 103,900
FUEMAVND 15.24 15.1 15.04 15.1 15.01 -140 -0.92% 600 - - - - 100 600
FUEMITEC 11 11 11 11 11 0 0.00% 100 - - - - 0 0
FUESSV30 25.2 25.2 25.1 25.2 24.81 0 0.00% 8,700 - - - - 3,000 9,000
FUESSV50 30.29 30.29 30.29 30.29 30.29 0 0.00% 100 - - - - 0 0
FUESSVFL 29.6 29.6 29.6 29.6 29.42 0 0.00% 8,000 - - - - 100 0
FUETCC50 15.07 15.1 15.07 15.1 14.99 +30 +0.20% 32,800 - - - - 0 0
FUETPVND 10.71 0 0 0.00% - - - - - 0 0
FUEVFVND 36 35.99 36 36 35.6 -10 -0.03% 73,100 - - - - 2,700 100
FUEVN100 26.42 26.54 26.42 26.59 26.2 +120 +0.45% 32,300 - - - - 6,800 16,900
FUEVN50G 12 12 12.1 12.5 12 0 0.00% 2,900 - - - - 0 0
GAS 77.5 77 77.8 78.5 77 -500 -0.65% 618,600 - 185,797,131 11,398.60 16.57 17,000 95,600
GDT 16.5 16.55 16.5 16.55 16.15 +50 +0.30% 9,700 - 407,961 25.03 5.65 0 0
GEE 90 90.2 90.5 92.2 89.2 +200 +0.22% 947,300 - 57,773,029 3,544.36 10.11 200 15,600
GEG 13.5 13.7 13.5 13.7 13.45 +200 +1.48% 278,500 - 5,682,820 348.64 7.88 15,900 3,800
GEL 31.8 31.8 31.9 32.3 31.65 0 0.00% 2,187,100 - 28,302,000 1,736.32 52.30 305,100 5,500
GEX 29.95 30.15 30 30.45 29.85 +200 +0.67% 7,629,800 - 39,450,411 2,420.27 18.41 494,520 455,500
GHC 26.1 26 26.45 26.45 26 -100 -0.38% 7,500 - 1,239,225 76.03 7.72 100 0
GIL 11.6 11.5 11.7 11.7 11.5 -100 -0.86% 57,200 - 1,168,357 71.68 36.16 3,000 0
GMD 73 73 73 73.3 72.6 0 0.00% 640,300 - 31,134,143 1,910.07 19.02 7,120 281,600
GMH 7.5 7.49 7.49 7.49 7.4 -10 -0.13% 1,000 - 123,585 7.58 6.94 0 0
GSP 11.05 11.1 11 11.1 11 +50 +0.45% 12,700 - 749,439 45.98 8.53 0 0
GTA 9.19 0 0 0.00% - - 90,338 5.54 - 0 0
GVR 33.1 32.1 32.8 33.2 32.05 -1,000 -3.02% 2,752,100 - 128,400,000 7,877.30 25.68 6,220 58,320
HAG 14.95 15 15 15 14.75 +50 +0.33% 1,934,900 - 19,010,989 1,166.32 - 3,200 15,100
HAH 52.5 52.9 52.4 52.9 51.8 +400 +0.76% 693,900 - 9,963,207 611.24 7.75 8,000 145,000
HAP 6.99 6.89 6.76 6.89 6.7 -100 -1.43% 51,400 - 764,392 46.90 - 0 0
HAR 3.26 3.22 3.26 3.27 3.22 -40 -1.23% 30,300 - 308,103 18.90 17.99 1,100 0
HAS 8.97 9.39 9.3 9.39 9.3 +420 +4.68% 300 - 73,242 4.49 - 300 0
HAX 9.6 9.52 9.61 9.67 9.48 -80 -0.83% 81,200 - 1,022,826 62.75 328.28 0 0
HCD 6.9 6.91 6.9 6.94 6.89 +10 +0.14% 10,000 - 255,385 15.67 12.75 0 0
HCM 26.95 26.9 26.9 27.15 26.85 -50 -0.19% 1,841,600 - 29,050,834 1,782.26 18.32 476,200 60,700
HDB 25.6 25.4 25.55 25.65 25.25 -200 -0.78% 7,697,500 - 127,134,019 7,799.63 7.09 87,400 2,578,530
HDC 14.85 14.9 14.95 15 14.8 +50 +0.34% 666,400 - 2,976,343 182.60 4.19 2,000 132,500
HDG 20.95 20.55 20.95 21 20.55 -400 -1.91% 1,443,300 - 7,602,740 466.43 9.87 201,400 199,300
HHP 14.35 14.65 14.3 14.65 14.3 +300 +2.09% 1,375,800 - 1,268,021 77.79 29.36 181,000 66,300
HHS 11.3 11.15 11.25 11.3 11.1 -150 -1.33% 463,400 - 4,816,644 295.50 1.27 0 25,700
HHV 11.1 11.15 11.1 11.2 11.1 +50 +0.45% 1,740,700 - 6,100,904 374.29 8.98 0 11,700
HID 4.25 4.19 4.23 4.23 4.1 -60 -1.41% 246,800 - 321,609 19.73 59.01 2,600 4,600
HII 5.77 5.71 5.78 5.78 5.65 -60 -1.04% 76,000 - 420,616 25.80 8.29 500 0
HMC 10.6 10.6 10.65 10.65 10.6 0 0.00% 1,500 - 289,380 17.75 9.27 0 0
HNA 21.8 0 0 0.00% - - 5,128,062 314.61 - 0 0
HPA 33.9 33.8 33.8 33.8 33.6 -100 -0.29% 40,800 - 9,633,000 590.98 5.78 0 8,000
HPG 23.4 23.5 23.4 23.5 23.35 +100 +0.43% 15,468,600 - 180,373,448 11,065.86 11.91 2,670,020 3,002,690
HPX 4.21 4.21 4.2 4.23 4.17 0 0.00% 217,900 - 1,280,550 78.56 10.85 0 20,000
HQC 2.54 2.52 2.54 2.58 2.52 -20 -0.79% 2,102,100 - 1,453,030 89.14 20.66 0 53,300
HRC 39 0 0 0.00% - - 1,178,058 72.27 - 0 0
HSG 11.7 11.6 11.65 11.7 11.55 -100 -0.85% 1,413,100 - 9,364,247 574.49 10.20 2,900 202,300
HSL 7.4 7.02 7.3 7.45 7.02 -380 -5.14% 1,061,100 - 270,743 16.61 - 26,600 9,600
HT1 13.75 13.65 13.6 13.75 13.55 -100 -0.73% 251,700 - 5,208,702 319.55 19.04 0 0
HTG 40.85 40.8 40.6 40.8 40.55 -50 -0.12% 4,900 - 1,468,910 90.12 5.45 0 0
HTI 20.3 20.2 20.3 20.3 20.15 -100 -0.49% 7,400 - 503,974 30.92 3.03 0 0
HTL 21.05 0 0 0.00% - - 252,600 15.50 - 0 0
HTN 7 7.1 7 7.16 7 +100 +1.43% 112,700 - 632,727 38.82 35.68 7,300 0
HTV 13.8 13.65 13 13.65 13 -150 -1.09% 300 - 178,870 10.97 11.27 0 0
HU1 5.7 0 0 0.00% - - 57,000 3.50 - 0 0
HUB 12.95 12.8 12.8 12.8 12.8 -150 -1.16% 500 - 387,109 23.75 5.84 0 0
HVH 10.15 10.2 10.15 10.2 10.1 +50 +0.49% 108,200 - 7,123,451 437.02 10.59 0 0
HVN 23.2 23 23.2 23.2 22.75 -200 -0.86% 414,000 - 71,564,459 4,390.46 7.80 800 0
ICT 17.5 17.5 17.45 17.5 17.4 0 0.00% 9,400 - 563,238 34.55 17.71 0 0
IDI 5.67 5.63 5.69 5.75 5.61 -40 -0.71% 106,300 - 1,537,962 94.35 12.00 12,200 0
IJC 9.5 9.55 9.53 9.55 9.47 +50 +0.53% 522,100 - 6,012,495 368.86 7.25 36,500 4,500
ILB 21.75 21.75 21.8 21.8 21.6 0 0.00% 9,500 - 830,839 50.97 8.24 0 0
IMP 42.9 42.05 42.7 42.7 42.05 -850 -1.98% 11,600 - 6,476,077 397.31 21.28 0 2,700
ITC 11.7 11.5 11.75 11.75 11.25 -200 -1.71% 108,400 - 1,103,253 67.68 22.50 0 0
ITD 15.35 15.35 15.05 15.35 14.8 0 0.00% 11,000 - 401,753 24.65 8.34 0 1,600
JVC 3.6 3.56 3.6 3.6 3.55 -40 -1.11% 176,500 - 400,501 24.57 8.02 0 0
KBC 29.3 29.4 29.5 29.9 29.25 +100 +0.34% 1,166,100 - 27,687,590 1,698.63 12.00 174,900 273,800
KDC 49.9 50.1 50 50.1 49.4 +200 +0.40% 617,600 - 14,519,296 890.75 27.79 8,700 3,410
KDH 21.75 21.6 21.75 21.95 21.55 -150 -0.69% 2,394,400 - 24,239,842 1,487.11 24.83 100 542,380
KHG 4.93 4.92 4.93 4.94 4.91 -10 -0.20% 2,492,400 - 2,211,221 135.66 32.16 90,600 6,000
KHP 10.1 10.1 10.1 10.15 10 0 0.00% 33,000 - 609,805 37.41 10.76 0 0
KLB 16.5 16.75 16.6 16.8 16.55 +250 +1.52% 1,102,300 - 9,687,706 594.34 5.22 265,600 49,700
KMR 2.57 2.5 2.57 2.57 2.4 -70 -2.72% 13,800 - 142,195 8.72 28.41 0 0
KOS 36.8 37.1 36.8 37.1 36.8 +300 +0.82% 318,000 - 8,031,458 492.73 421.59 13,100 2,600
KSB 14.9 14.7 14.9 14.9 14.55 -200 -1.34% 509,200 - 1,682,322 103.21 12.51 100 3,500
L10 21.35 21.35 21.35 21.35 21.35 0 0.00% 3,900 - 209,017 12.82 5.55 0 0
LAF 19.4 20.75 20.75 20.75 20.75 +1,350 +6.96% 146,300 - 315,981 19.39 8.29 0 92,800
LBM 28 28.3 28 28.3 27.8 +300 +1.07% 11,300 - 1,132,000 69.45 7.97 7,000 0
LCG 8.38 8.35 8.26 8.38 8.26 -30 -0.36% 323,400 - 1,725,128 105.84 12.23 7,600 0
LDG 3.5 3.36 3.55 3.7 3.35 -140 -4.00% 1,490,700 - 858,869 52.69 9.28 77,200 113,600
LGC 64.8 0 0 0.00% - - 13,746,044 843.32 - 0 0
LGL 5.19 5.14 5.13 5.2 5.06 -50 -0.96% 32,300 - 264,695 16.24 12.95 0 0
LHG 27.85 27.9 27.8 28.05 27.75 +50 +0.18% 24,600 - 1,395,335 85.60 5.46 0 400
LIX 27.95 27.5 27.4 27.5 27 -450 -1.61% 6,900 - 1,782,000 109.33 9.94 100 0
LM8 14.8 0 0 0.00% - - 138,952 8.52 - 0 0
LPB 56 53 56.1 56.2 52.3 -3,000 -5.36% 5,428,200 - 158,325,951 9,713.25 13.86 944,300 822,700
LSS 8.29 8.24 8.25 8.25 8.18 -50 -0.60% 46,400 - 741,819 45.51 6.09 0 0
MBB 24.7 24.75 24.7 24.8 24.65 +50 +0.20% 6,906,000 - 199,361,248 12,230.75 7.44 436,510 1,642,100
MCH 128 127.8 127.1 128.6 127 -200 -0.16% 282,700 - 167,086,352 10,250.70 23.00 11,900 2,500
MCM 27.9 28.3 28.1 28.3 27.9 +400 +1.43% 81,100 - 3,113,000 190.98 16.03 0 0
MCP 28.1 28 28.1 28.1 27.9 -100 -0.36% 22,200 - 556,308 34.13 60.09 0 0
MDG 37.65 0 0 0.00% - - 388,728 23.85 - 0 0
MHC 9.3 9.5 9.29 9.6 9.29 +200 +2.15% 10,900 - 413,024 25.34 2.52 0 0
MIG 17.6 17.6 17.45 17.65 17.4 0 0.00% 91,300 - 3,722,461 228.37 11.33 50,000 51,900
MSB 15.75 15.9 15.75 15.9 15.7 +150 +0.95% 7,266,700 - 49,608,000 3,043.44 8.81 1,389,100 1,124,370
MSH 34.1 33.9 33.65 33.9 33.65 -200 -0.59% 119,900 - 3,814,463 234.02 6.21 71,000 111,050
MSN 71.5 71.4 71.4 71.5 70.9 -100 -0.14% 1,949,700 - 104,270,747 6,396.98 26.35 351,150 650,000
MWG 77.2 78.5 77.1 78.5 76.5 +1,300 +1.68% 4,859,300 - 115,271,247 7,071.86 16.44 1,477,840 1,509,910
NAB 13.15 13.05 13.15 13.2 12.8 -100 -0.76% 2,099,600 - 28,172,631 1,728.38 5.35 135,800 304,300
NAF 50.3 50.1 50.1 50.3 49.95 -200 -0.40% 490,100 - 3,065,218 188.05 19.52 1,700 3,700
NBB 17.6 17.75 17.35 17.8 17.25 +150 +0.85% 32,700 - 1,777,836 109.07 199.44 1,300 0
NCT 96.9 94.9 96.8 96.8 94.9 -2,000 -2.06% 13,700 - 2,483,128 152.34 7.02 300 3,900
NHA 10.8 10.7 10.8 11.1 10.7 -100 -0.93% 37,400 - 693,242 42.53 6.32 100 4,400
NHH 10.2 10.3 10.3 10.3 10.2 +100 +0.98% 67,000 - 1,163,529 71.38 8.01 0 4,400
NHT 10.95 11.5 11.05 11.5 11.05 +550 +5.02% 48,400 - 276,043 16.94 5.72 0 100
NKG 11.85 11.8 11.65 11.95 11.65 -50 -0.42% 833,100 - 5,809,423 356.41 26.11 3,900 4,600
NLG 25.45 26.45 25.45 26.7 25.45 +1,000 +3.93% 4,580,200 - 12,830,826 787.17 19.41 2,732,000 771,220
NNC 44.85 44.8 44 44.8 44 -50 -0.11% 21,800 - 982,016 60.25 7.30 400 700
NO1 5.16 5.1 5.11 5.15 5.1 -60 -1.16% 2,700 - 122,400 7.51 16.04 0 0
NSC 72.3 0 0 0.00% - - 1,270,638 77.95 - 0 0
NT2 22.85 22.95 22.8 23.05 22.65 +100 +0.44% 631,100 - 6,606,755 405.32 5.99 117,200 69,800
NTC 136 136 136 136 135.1 0 0.00% 1,400 - 3,263,997 200.25 10.14 0 0
NTL 15.4 15.4 15.4 15.4 15.3 0 0.00% 91,700 - 1,878,490 115.24 115.79 0 6,900
NVL 12.65 12.55 12.75 12.75 12.5 -100 -0.79% 7,449,400 - 30,145,953 1,849.44 14.48 1,576,150 688,100
NVT 7.85 7.79 7.79 7.79 7.79 -60 -0.76% 200 - 704,995 43.25 40.15 0 0
OCB 12.7 12.7 12.7 12.75 12.5 0 0.00% 3,550,800 - 33,820,764 2,074.89 8.50 0 592,300
OGC 2.8 2.82 2.83 2.85 2.78 +20 +0.71% 188,200 - 846,000 51.90 12.59 0 0
OPC 24.5 23.1 23 23.1 23 -1,400 -5.71% 2,000 - 1,479,576 90.77 15.02 0 0
ORS 13.65 13.5 13.85 13.85 13.35 -150 -1.10% 3,973,100 - 8,423,067 516.75 38.35 65,600 389,500
PAC 19.15 18.8 19.25 19.25 18.8 -350 -1.83% 131,900 - 1,441,539 88.44 12.38 400 300
PAN 22.95 22.9 23 23.15 22.8 -50 -0.22% 195,900 - 4,783,690 293.48 7.47 21,100 17,500
PC1 22 21.5 21.85 21.9 21.3 -500 -2.27% 3,090,400 - 8,842,635 542.49 9.62 108,200 570,900
PDN 101 98.7 99.2 99.9 98.7 -2,300 -2.28% 4,800 - 5,484,346 336.46 13.43 0 0
PDR 14.75 14.7 14.8 14.85 14.5 -50 -0.34% 4,030,500 - 14,667,798 899.86 27.53 500 24,100
PDV 9.09 9.05 9.15 9.15 9.05 -40 -0.44% 77,900 - 717,800 44.04 7.21 0 0
PET 50.9 52.9 50.9 53.5 50.5 +2,000 +3.93% 673,600 - 5,645,601 346.36 22.96 0 0
PGC 12.15 12.35 11.95 12.65 11.95 +200 +1.65% 3,900 - 745,190 45.72 10.24 0 0
PGD 22.4 22 22.2 22.2 22 -400 -1.79% 1,200 - 2,177,941 133.62 13.93 0 400
PGI 18 17.95 17.4 17.95 16.9 -50 -0.28% 17,900 - 1,990,597 122.12 8.11 100 15,800
PGV 23.25 23 23.4 23.4 22.9 -250 -1.08% 3,300 - 25,839,765 1,585.26 6.94 0 0
PHC 4.64 4.6 4.75 4.75 4.55 -40 -0.86% 22,400 - 233,137 14.30 10.53 0 0
PHR 62 60.8 62 62.3 60.6 -1,200 -1.94% 475,100 - 8,238,351 505.42 18.75 24,000 206,900
PIT 7.54 7.2 7.2 7.2 7.2 -340 -4.51% 200 - 102,314 6.28 - 0 0
PJT 9.45 9.3 9.3 9.3 9.3 -150 -1.59% 2,700 - 231,410 14.20 12.43 0 0
PLP 4.05 4 4 4.08 4 -50 -1.23% 15,400 - 359,999 22.09 9.73 0 0
PLX 37.25 36.8 37.4 37.55 36.8 -450 -1.21% 1,716,200 - 46,757,794 2,868.58 25.00 5,400 500
PMG 6.04 0 0 0.00% - - 279,871 17.17 - 0 0
PNC 29.6 0 0 0.00% - - 319,661 19.61 - 0 0
PNJ 64.1 63.5 63.6 63.8 62.7 -600 -0.94% 542,200 - 32,494,344 1,993.52 8.30 49,810 345,900
POW 14.5 14.8 14.5 14.9 14.45 +300 +2.07% 20,921,500 - 45,404,116 2,785.53 16.99 6,980,800 1,883,800
PPC 9.66 9.62 9.7 9.7 9.62 -40 -0.41% 62,300 - 3,084,298 189.22 18.68 0 900
PTB 36.85 39 36.8 39 36.15 +2,150 +5.83% 112,300 - 3,915,876 240.24 5.25 44,400 52,930
PTC 6.32 6.4 6.32 6.5 6.32 +80 +1.27% 20,800 - 206,026 12.64 4.22 0 0
PTL 2.55 2.52 2.55 2.55 2.5 -30 -1.18% 17,200 - 252,000 15.46 - 0 0
PVD 31.6 31.6 32 32.3 31.6 0 0.00% 2,842,600 - 17,565,808 1,077.66 20.51 448,400 159,310
PVP 18.2 18.1 18.2 18.45 18 -100 -0.55% 671,500 - 1,877,014 115.15 10.23 29,900 28,100
PVT 19.8 19.55 19.9 20.1 19.5 -250 -1.26% 1,881,800 - 10,105,765 619.99 9.42 125,400 359,700
QCG 12.4 12 12.4 12.45 11.9 -400 -3.23% 460,300 - 3,301,550 202.55 19.26 38,200 1,500
QNP 32.5 32.45 30.3 32.45 30.3 -50 -0.15% 5,700 - 1,311,303 80.45 9.19 0 0
RAL 83.6 83.2 83 83.2 83 -400 -0.48% 300 - 1,959,145 120.19 5.43 0 0
REE 49.85 49.2 49.85 49.9 49.2 -650 -1.30% 443,300 - 30,646,633 1,880.16 10.54 400 25,800
RYG 9.36 9.35 9.22 9.35 9 -10 -0.11% 59,300 - 420,750 25.81 11.27 0 0
S4A 32.9 0 0 0.00% - - 1,388,380 85.18 - 0 0
SAB 48.6 48.7 48.65 48.9 48.5 +100 +0.21% 485,600 - 62,460,788 3,831.95 14.55 94,000 151,500
SAM 6.03 6.04 6 6.1 5.9 +10 +0.17% 36,400 - 2,294,964 140.80 24.06 0 0
SAV 13.5 0 0 0.00% - - 351,452 21.56 - 0 0
SBA 26.9 26.8 26.3 26.9 26.3 -100 -0.37% 14,400 - 1,621,085 99.45 9.56 0 0
SBG 12.55 12.4 12.5 12.55 12.3 -150 -1.20% 319,400 - 620,000 38.04 16.17 0 900
SBT 21.4 21.3 21.2 21.35 21.15 -100 -0.47% 421,000 - 19,306,640 1,184.46 25.60 0 48,700
SBV 6.35 0 0 0.00% - - 182,182 11.18 - 0 0
SC5 16.2 16.4 16.3 16.4 15.25 +200 +1.23% 5,500 - 245,729 15.08 5.98 0 3,500
SCR 5.1 5.07 5.09 5.11 5.04 -30 -0.59% 874,200 - 2,183,117 133.93 28.64 0 65,700
SCS 49.5 48.3 49.5 49.8 48.3 -1,200 -2.42% 335,200 - 4,930,318 302.47 6.79 5,300 213,500
SFC 17 15.9 15.9 15.9 15.9 -1,100 -6.47% 100 - 179,534 11.01 9.05 0 0
SFG 10.7 10.7 10.7 10.7 10.7 0 0.00% 600 - 512,501 31.44 15.99 0 0
SFI 29 28.6 28.7 28.7 28.6 -400 -1.38% 900 - 695,324 42.66 7.38 800 0
SGN 53.2 55.8 53.7 55.9 53.7 +2,600 +4.89% 49,400 - 1,869,221 114.68 10.57 0 900
SGR 12.85 12.65 12.6 12.85 12.4 -200 -1.56% 118,300 - 883,919 54.23 10.75 4,500 0
SGT 14.9 0 0 0.00% - - 2,205,248 135.29 - 0 0
SHA 3.99 3.98 4.02 4.03 3.92 -10 -0.25% 1,500 - 139,772 8.57 8.34 0 0
SHB 13.65 13.65 13.6 13.65 13.5 0 0.00% 39,538,000 - 72,941,557 4,474.94 5.24 2,448,700 817,440
SHI 14.3 14.25 14.15 14.25 14 -50 -0.35% 127,100 - 2,421,781 148.58 48.14 0 2,100
SHP 33.25 33 33.25 33.4 33 -250 -0.75% 10,500 - 3,339,810 204.90 11.65 0 0
SIP 50.2 50.1 50.1 50.4 50 -100 -0.20% 28,700 - 12,129,858 744.16 10.08 600 7,000
SJD 14.1 14.1 14.05 14.1 14.05 0 0.00% 43,600 - 972,881 59.69 6.06 9,000 17,600
SJS 48 48 49.25 49.25 48 0 0.00% 22,400 - 14,278,792 876.00 39.34 0 0
SKG 8.38 8.34 8.38 8.4 8.3 -40 -0.48% 16,200 - 554,591 34.02 11.57 0 0
SMA 8.1 0 0 0.00% - - 164,858 10.11 - 0 0
SMB 38.7 38.7 38.6 38.95 38.05 0 0.00% 10,900 - 1,155,065 70.86 7.55 100 100
SMC 10.3 10.65 10.3 10.65 10.15 +350 +3.40% 688,400 - 783,913 48.09 4.35 20,100 0
SPM 8.16 8.67 8.67 8.67 8.67 +510 +6.25% 100 - 119,386 7.32 - 0 0
SRC 40.9 0 0 0.00% - - 1,147,792 70.42 - 0 0
SRF 7.85 8 7.57 8 7.5 +150 +1.91% 74,300 - 270,294 16.58 13.54 600 1,000
SSB 15.2 16.1 15.2 16.25 15.1 +900 +5.92% 3,324,700 - 45,804,500 2,810.09 8.56 1,185,470 359,180
SSC 28.5 0 0 0.00% - - 378,246 23.21 - 0 0
SSI 26.5 26.4 26.5 26.6 26.25 -100 -0.38% 9,388,400 - 66,028,981 4,050.86 12.86 1,346,240 2,164,330
ST8 3 3.02 3.03 3.04 2.89 +20 +0.67% 112,700 - 77,677 4.77 - 0 0
STB 72.2 73.7 72 75 72 +1,500 +2.08% 6,865,100 - 138,940,398 8,523.95 23.40 541,300 358,800
STG 27.75 26.05 26.05 26.05 26.05 -1,700 -6.13% 100 - 2,559,500 157.02 8.72 0 0
STK 10.35 10.05 10.05 10.5 10.05 -300 -2.90% 38,700 - 1,408,237 86.39 28.15 0 30,000
SVC 16.8 16.75 16.75 16.75 16.75 -50 -0.30% 100 - 1,562,235 95.84 3.49 0 0
SVD 4.32 4.44 4.45 4.45 4.21 +120 +2.78% 2,800 - 122,570 7.52 96.52 0 0
SVT 10.7 0 0 0.00% - - 185,227 11.36 - 0 0
SZC 22.35 22.3 22.5 22.6 22.3 -50 -0.22% 166,400 - 4,013,685 246.24 12.64 0 16,500
SZL 47.95 48.35 47.95 48.35 47.85 +400 +0.83% 13,600 - 1,349,088 82.77 11.75 0 0
TAL 26.85 27 26.85 27.2 26.75 +150 +0.56% 72,100 - 13,607,992 834.85 13.92 1,000 1,700
TBC 32.5 32.5 32.5 32.5 32.5 0 0.00% 6,400 - 2,063,750 126.61 10.74 6,000 0
TCB 33.4 33.4 33.4 33.45 32.9 0 0.00% 10,271,000 - 236,680,430 14,520.27 9.35 1,914,610 2,480,610
TCD 1.89 0 0 0.00% - - 634,701 38.94 - 0 0
TCH 14.35 14.25 14.3 14.45 14.2 -100 -0.70% 1,773,900 - 12,997,556 797.40 11.13 10,900 15,900
TCI 10.4 10.5 10.4 10.6 10.3 +100 +0.96% 31,000 - 1,214,020 74.48 103.96 0 3,700
TCL 30.05 30.05 30.2 30.25 30.05 0 0.00% 6,200 - 906,261 55.60 6.88 3,000 300
TCM 20.15 20.1 20.1 20.15 20 -50 -0.25% 622,900 - 2,364,536 145.06 9.30 0 1,370
TCO 11.2 11.25 11.1 11.45 10.8 +50 +0.45% 148,200 - 352,357 21.62 9.44 1,400 24,300
TCR 2.39 2.3 2.39 2.39 2.3 -90 -3.77% 5,300 - 23,841 1.46 52.27 0 0
TCT 18.8 18.8 18.8 18.8 18.8 0 0.00% 1,200 - 240,414 14.75 9.43 0 0
TCX 45 45 45.25 45.25 43.9 0 0.00% 2,100,500 - 124,825,356 7,658.00 16.59 667,660 626,540
TDC 10.45 10.35 10.45 10.5 10.35 -100 -0.96% 66,700 - 1,316,810 80.79 4.89 0 1,200
TDG 2.38 2.38 2.38 2.39 2.36 0 0.00% 41,000 - 57,623 3.54 10.08 0 0
TDH 3.73 3.68 3.76 3.77 3.53 -50 -1.34% 61,000 - 414,562 25.43 3.82 0 0
TDM 57 58 58 58 57.5 +1,000 +1.75% 5,200 - 6,443,800 395.33 33.18 0 5,100
TDP 29 28.8 29.2 29.2 28.8 -200 -0.69% 146,800 - 2,698,548 165.56 26.30 2,100 0
TDW 45.8 48.45 48.45 48.45 48.45 +2,650 +5.79% 100 - 411,825 25.27 6.81 0 0
TEG 5.96 5.71 5.96 5.99 5.71 -250 -4.19% 1,200 - 689,805 42.32 30.86 0 0
THG 35.5 35.2 34.8 35.55 33.1 -300 -0.85% 13,800 - 1,237,740 75.93 7.43 0 6,600
TIP 18 18.05 18 18.05 17.9 +50 +0.28% 32,300 - 1,173,392 71.99 5.43 0 0
TIX 38.4 0 0 0.00% - - 1,152,000 70.67 - 0 0
TLD 8.52 8.47 8.52 8.54 8.47 -50 -0.59% 152,000 - 658,469 40.40 9.94 0 11,700
TLG 49.5 49.3 49.5 49.6 48.9 -200 -0.40% 58,200 - 4,758,847 291.95 12.35 12,700 15,000
TLH 4.37 4.37 4.37 4.38 4.37 0 0.00% 121,200 - 490,838 30.11 97.11 0 0
TMP 46 46.3 46 46.3 46 +300 +0.65% 800 - 3,241,000 198.83 10.21 0 0
TMS 38.3 38.8 36.65 39 36.6 +500 +1.31% 21,000 - 6,701,636 411.14 18.71 0 0
TMT 11.7 11.7 11.75 11.75 11.55 0 0.00% 8,100 - 431,472 26.47 6.87 0 0
TN1 14.8 14.3 14.15 14.3 14.15 -500 -3.38% 300 - 859,365 52.72 3.22 0 0
TNC 32.4 30.15 30.15 30.15 30.15 -2,250 -6.94% 1,100 - 580,388 35.61 15.84 0 0
TNH 8.8 8.5 8.83 8.83 8.45 -300 -3.41% 349,800 - 1,408,679 86.42 - 76,200 238,700
TNI 4.75 4.8 5.04 5.04 4.67 +50 +1.05% 900 - 252,000 15.46 5.76 0 0
TNT 11.4 11.2 11.65 11.65 10.8 -200 -1.75% 36,300 - 571,200 35.04 41.79 0 500
TPB 16 16.1 16 16.2 16 +100 +0.63% 5,985,600 - 44,662,155 2,740.01 6.03 256,500 594,500
TPC 7.78 8.32 8.32 8.32 8.32 +540 +6.94% 300 - 139,917 8.58 23.84 0 0
TRA 77.9 81.4 77.5 81.8 77.5 +3,500 +4.49% 23,100 - 3,374,074 207.00 15.56 0 1,300
TRC 75.2 75 74.7 75 74.5 -200 -0.27% 15,500 - 2,250,000 138.04 8.80 0 200
TSA 15.25 15.3 15.25 15.4 15.25 +50 +0.33% 59,800 - 618,502 37.94 21.73 5,200 0
TSC 2.28 2.26 2.25 2.3 2.24 -20 -0.88% 80,800 - 444,901 27.29 - 0 0
TTA 11.7 11.45 11.5 11.8 11.45 -250 -2.14% 144,700 - 2,044,502 125.43 10.96 0 0
TTE 33.9 0 0 0.00% - - 965,825 59.25 - 0 0
TTF 2.14 2.1 2.14 2.14 2.09 -40 -1.87% 444,400 - 826,418 50.70 77.78 800 3,400
TV2 28.25 28.35 28.25 28.4 28.15 +100 +0.35% 68,400 - 1,914,367 117.45 20.24 0 39,510
TVB 7.24 7.4 7.22 7.49 7.22 +160 +2.21% 6,400 - 807,499 49.54 38.74 0 0
TVS 15.3 14.9 15.3 15.45 14.7 -400 -2.61% 631,600 - 3,344,155 205.16 9.93 4,000 4,000
TVT 16.35 16.35 16.3 16.35 16.3 0 0.00% 3,700 - 343,350 21.06 8.80 0 0
TYA 16.6 16.45 16.6 16.6 16.35 -150 -0.90% 1,300 - 100,763 6.18 4.39 0 0
UIC 61.7 61 61.7 61.7 60.3 -700 -1.13% 2,300 - 506,300 31.06 4.99 0 0
VAB 11.4 11.35 11.4 11.4 11.25 -50 -0.44% 732,200 - 9,265,694 568.45 5.39 0 109,780
VCA 6.4 0 0 0.00% - - 97,199 5.96 - 0 0
VCB 60.8 61.4 61 61.5 60.8 +600 +0.99% 3,344,300 - 513,038,451 31,474.75 15.93 537,760 664,700
VCF 293.1 0 0 0.00% - - 7,790,344 477.94 - 0 0
VCG 19.6 19.6 19.55 19.7 19.55 0 0.00% 2,405,200 - 12,670,779 777.35 3.46 214,800 3,830
VCI 24.05 24.05 24.1 24.2 24 0 0.00% 2,958,000 - 27,600,548 1,693.29 12.97 553,500 142,900
VCK 32.95 33.5 33.05 33.5 32.65 +550 +1.67% 2,591,300 - 81,569,810 5,004.28 12.22 481,000 78,400
VDP 54.9 0 0 0.00% - - 1,212,378 74.38 - 0 0
VDS 14.1 13.85 14.1 14.25 13.85 -250 -1.77% 640,000 - 3,767,200 231.12 13.14 50,600 12,100
VFG 46.65 46.55 46.65 46.65 46.55 -100 -0.21% 3,200 - 1,941,722 119.12 6.05 0 0
VGC 42 42.4 42 42.5 41.6 +400 +0.95% 244,700 - 19,010,040 1,166.26 13.55 27,800 165,800
VHC 61.1 60.1 60.9 61.1 60 -1,000 -1.64% 145,700 - 12,588,135 772.28 9.51 3,600 45,500
VHM 156.5 162 157.5 163.9 156.5 +5,500 +3.51% 10,448,300 - 665,400,745 40,822.13 15.88 3,771,340 1,409,500
VIB 16 16.15 16.05 16.15 16 +150 +0.94% 5,703,200 - 54,974,692 3,372.68 7.55 350,200 499,300
VIC 225 228 221.5 228.9 221.5 +3,000 +1.33% 2,571,200 - 1,763,236,152 108,174.00 159.22 1,027,590 497,700
VID 4.66 4.66 4.66 4.66 4.66 0 0.00% 2,600 - 190,296 11.67 423.64 0 0
VIP 11.55 11.45 11.5 11.55 11.45 -100 -0.87% 203,600 - 783,992 48.10 11.91 0 10,400
VIX 16.7 16.85 16.7 17.05 16.65 +150 +0.90% 23,524,600 - 3,173,536 194.70 4.77 2,033,000 895,800
VJC 139.4 139.5 138.5 140 138 +100 +0.07% 982,800 - 82,529,781 5,063.18 37.42 179,900 143,900
VMD 14.95 0 0 0.00% - - 230,832 14.16 - 0 0
VND 17.35 17.6 17.3 17.6 17.1 +250 +1.44% 12,825,100 - 26,792,478 1,643.71 13.25 1,543,600 1,147,800
VNE 2.88 2.98 2.88 3 2.87 +100 +3.47% 903,000 - 244,756 15.02 - 200 10,100
VNG 6.6 6.5 6.5 6.5 6.5 -100 -1.52% 1,000 - 632,298 38.79 97.01 0 0
VNL 18.7 18.8 18.7 18.8 18.7 +100 +0.53% 7,600 - 265,841 16.31 4.97 0 0
VNM＊ 56.5 56.3 56.8 56.8 55.9 -200 -0.35% 3,173,400 - 117,664,492 7,218.68 13.98 1,357,010 2,326,630
VNS 7.93 7.95 7.95 7.95 7.95 +20 +0.25% 100 - 539,481 33.10 14.07 0 0
VOS 12.25 12.15 12.25 12.3 12.05 -100 -0.82% 207,400 - 1,701,000 104.36 5.58 0 10,500
VPB 26.7 26.75 26.75 26.75 26.35 +50 +0.19% 7,818,600 - 212,232,456 13,020.40 8.85 976,700 825,400
VPD 22.1 22 22 22 22 -100 -0.45% 600 - 2,344,972 143.86 8.94 0 0
VPG 2.69 2.62 2.69 2.69 2.52 -70 -2.60% 284,000 - 231,649 14.21 - 0 6,000
VPH 3.58 3.57 3.5 3.58 3.45 -10 -0.28% 17,800 - 340,427 20.89 - 1,000 1,000
VPI 62.2 61.8 62.2 62.5 61.6 -400 -0.64% 1,484,600 - 19,779,064 1,213.44 50.61 3,500 257,300
VPL 87.9 88.8 87.7 88.8 86.2 +900 +1.02% 686,000 - 159,245,073 9,769.64 143.69 12,600 127,100
VPS 8.62 8.6 8.58 8.6 8.58 -20 -0.23% 1,000 - 210,363 12.91 8.99 0 0
VPX 27.9 28.45 27.9 28.45 27.5 +550 +1.97% 1,704,400 - 53,343,750 3,272.62 12.36 1,108,200 640,300
VRC 11.95 11.85 11.9 11.95 11.7 -100 -0.84% 18,400 - 592,500 36.35 987.50 0 0
VRE 29.6 30 29.6 30.25 29.5 +400 +1.35% 4,951,800 - 68,169,552 4,182.18 10.57 1,464,900 847,000
VSC 18.5 18.5 18.45 18.65 18.35 0 0.00% 1,690,400 - 6,925,852 424.90 20.15 500 194,500
VSH 42.6 42.5 42.3 42.5 42.3 -100 -0.23% 1,200 - 10,040,253 615.97 11.64 0 0
VSI 21.95 22 22 22 22 +50 +0.23% 500 - 290,400 17.82 8.93 0 0
VTB 13.1 13.2 13.2 13.2 13.2 +100 +0.76% 1,400 - 142,620 8.75 9.15 0 0
VTO 10.5 10.55 10.6 10.6 10.45 +50 +0.48% 91,300 - 842,593 51.69 9.22 0 0
VTP 63.2 62.6 63 63.4 62.4 -600 -0.95% 201,400 - 10,769,072 660.68 21.87 4,400 29,100
VVS 84.7 85.1 84.4 86 83.9 +400 +0.47% 100,500 - 1,831,777 112.38 5.70 2,100 15,000
YBM 9.97 9.8 9.98 9.98 9.8 -170 -1.71% 1,500 - 315,310 19.34 6.13 0 0
YEG 9.55 9.68 9.9 9.98 9.58 +130 +1.36% 2,494,500 - 1,986,592 121.88 22.94 3,000 162,800
合計 8,737,170,750 536,022.75 53,725,680 49,023,690

※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