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

2025/12/31 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 1,784.49
+17.59/+1.00%
売買高（相対取引を含む） 704,538,818 株
（前日比 +10.15%）
値上がり銘柄数 144
値下がり銘柄数 191
変わらず銘柄数 88
総銘柄数 423
売買代金（相対取引を含む） 22,349,840 百万VND
（前日比 +8.01%）
VN30 2,030.63 +20.93 +1.04%
VNMID 2,217.21 -13.24 -0.59%
VNSML 1,475.95 -2.95 -0.2%
VN100 1,918.00 +17.73 +0.93%
VNALL 1,893.42 +16.58 +0.88%
VNX Allshare 2,982.14 +23.63 +0.80%
前日終値 1766.90 (12/30) 
始値 1760.81
高値 1787.75
安値 1760.14
年初来高値 0 (/) 
年初来安値 0 (/) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 45,729,110 34,228,470 11,500,640
+0.13 -0.16 -0.29 -0.23 +0.21 -0.42
-0.72 +0.14 -0.37 +0.78 +0.10 - -
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（2025/12/31 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 7.85 7.88 7.9 7.95 7.85 +30 +0.38% 1,060,200 - 3,102,693 184.68 8.17 0 0
AAM 6.85 6.9 6.85 6.9 6.85 +50 +0.73% 4,100 - 72,113 4.29 - 0 0
AAT 3.24 3.23 3.2 3.27 3.2 -10 -0.31% 6,400 - 228,746 13.62 - 0 0
ABR 12.9 12.9 12.8 12.9 12.8 0 0.00% 500 - 258,000 15.36 13.07 0 0
ABS 3.11 3.11 3.14 3.14 3.08 0 0.00% 137,600 - 248,800 14.81 103.67 0 0
ABT 70.1 70 70.9 71.9 69.8 -100 -0.14% 4,400 - 824,408 49.07 9.18 0 200
ACB 24.1 24 24.15 24.25 23.9 -100 -0.41% 5,932,900 - 123,279,758 7,338.08 6.54 1,125,700 855,400
ACC 13.8 13.85 13.85 13.85 13.5 +50 +0.36% 36,100 - 1,454,250 86.56 27.81 0 0
ACG 35.5 35.55 35.5 35.6 35.3 +50 +0.14% 26,500 - 5,360,511 319.08 12.76 0 0
ACL 14.55 14.5 14.65 14.75 14.2 -50 -0.34% 13,600 - 727,306 43.29 67.44 0 0
ADG 8.98 8.6 8.53 8.6 8.53 -380 -4.23% 700 - 183,872 10.94 10.34 0 0
ADP 23 23.1 23.05 23.1 23 +100 +0.43% 4,700 - 532,221 31.68 6.24 0 0
ADS 7.9 7.92 7.89 7.93 7.85 +20 +0.25% 36,800 - 605,046 36.01 11.87 0 0
AFX 11.9 11.8 12 12 11.8 -100 -0.84% 131,600 - - - 14.75 0 0
AGG 14.7 14.25 14.7 14.7 14.25 -450 -3.06% 589,000 - 2,316,025 137.86 7.79 0 33,700
AGR 16.15 16.1 16.2 16.25 16 -50 -0.31% 265,500 - 3,675,820 218.80 25.68 200 23,300
ANV 26.45 25.7 26.65 26.65 25.7 -750 -2.84% 1,489,200 - 6,842,773 407.31 143.58 14,300 371,100
APG 10.45 10.45 10.3 10.45 10.3 0 0.00% 252,100 - 2,336,849 139.10 - 0 0
APH 6.32 6.35 6.36 6.37 6.32 +30 +0.47% 132,500 - 1,548,665 92.18 13.01 0 0
ASG 17 0 0 0.00% - - 1,543,339 91.87 - 0 0
ASM 6.47 6.44 6.47 6.49 6.41 -30 -0.46% 355,500 - 2,622,331 156.09 12.46 0 0
ASP 4.69 4.69 4.69 4.69 4.5 0 0.00% 59,700 - 175,122 10.42 24.55 0 0
AST 75.7 77 75.3 77.4 75.3 +1,300 +1.72% 2,100 - 3,465,000 206.25 24.22 0 0
BAF 37.25 37.45 37.3 37.65 36.9 +200 +0.54% 2,911,100 - 11,385,610 677.71 24.07 257,000 150,300
BBC 65 69 69 69 68 +4,000 +6.15% 4,400 - 1,293,935 77.02 11.72 0 0
BCE 10.8 10.9 10.5 10.9 10.5 +100 +0.93% 54,900 - 381,500 22.71 5.11 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 132.56 - 0 0
BCM 61.5 61.8 60.5 61.8 60.5 +300 +0.49% 147,900 - 63,963,000 3,807.32 30.75 18,200 9,600
BFC 42.5 42.7 42.35 43 42.35 +200 +0.47% 99,200 - 2,441,073 145.30 7.60 1,100 86,500
BHN 31.9 31.2 32 32 31.2 -700 -2.19% 1,300 - 7,232,160 430.49 19.51 0 0
BIC 23.3 22.8 23.3 23.6 22.8 -500 -2.15% 180,800 - 2,673,913 159.16 5.36 19,300 7,800
BID 39.4 38.9 39.5 39.55 38.9 -500 -1.27% 1,630,700 - 273,130,979 16,257.80 12.14 25,300 14,910
BKG 2.9 2.87 2.88 2.91 2.86 -30 -1.03% 166,900 - 205,518 12.23 13.80 100 0
BMC 14.85 14.75 14.8 15 14.75 -100 -0.67% 16,700 - 182,791 10.88 7.95 0 600
BMI 17.5 17.3 17.5 17.55 17.3 -200 -1.14% 287,200 - 2,604,474 155.03 11.06 42,800 660
BMP 175.3 175 175.7 175.7 174 -300 -0.17% 57,200 - 14,325,664 852.72 14.46 4,400 1,700
BRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 200 - 154,687 9.21 7.11 0 0
BSI 38.2 37.6 38.05 38.2 37.6 -600 -1.57% 161,600 - 9,225,759 549.15 20.30 700 25,400
BSR 16.2 16.1 16.3 16.35 16.1 -100 -0.62% 5,363,600 - 80,617,525 4,798.66 79.31 12,200 460,800
BTP 8.97 8.99 9 9 8.97 +20 +0.22% 4,800 - 543,766 32.37 12.70 0 0
BTT 36.35 0 0 0.00% - - 490,725 29.21 - 0 0
BVH 59.4 56.8 59.1 59.5 56.8 -2,600 -4.38% 625,000 - 42,163,933 2,509.76 19.98 12,700 80,270
BWE 46.9 47.4 46.85 47.4 45.25 +500 +1.07% 95,800 - 10,424,618 620.51 19.66 500 1,200
C32 11.15 10.8 11 11.05 10.8 -350 -3.14% 22,500 - 162,315 9.66 19.96 0 0
C47 9.99 10 10 10.05 9.8 +10 +0.10% 30,800 - 363,423 21.63 92.59 0 0
CCC 11.8 11.6 11.8 11.8 11.55 -200 -1.69% 3,100 - 466,900 27.79 11.05 0 0
CCI 29.1 27.2 29.05 29.05 27.2 -1,900 -6.53% 3,100 - 477,118 28.40 16.48 0 0
CCL 6.18 6.17 6.11 6.18 6.11 -10 -0.16% 68,400 - 367,617 21.88 9.64 0 0
CDC 24.8 24.95 24.85 24.95 24.4 +150 +0.60% 272,700 - 1,316,678 78.37 22.81 0 9,700
CHP 29.4 29.6 29.2 29.6 29.2 +200 +0.68% 12,800 - 4,666,679 277.78 13.86 0 200
CIG 8.62 8.5 8.97 8.97 8.5 -120 -1.39% 39,900 - 433,840 25.82 4.92 0 0
CII 21.9 20.9 21.9 22.1 20.9 -1,000 -4.57% 28,224,500 - 13,071,914 778.09 28.91 1,065,070 1,185,300
CKG 10.15 10 10.1 10.2 10 -150 -1.48% 70,000 - 1,143,110 68.04 7.76 0 0
CLC 57 56.2 56.9 56.9 56 -800 -1.40% 1,200 - 1,472,866 87.67 10.89 0 0
CLL 30.4 30.5 30.6 30.65 30.5 +100 +0.33% 3,400 - 1,037,000 61.73 11.20 0 0
CLW 42.8 0 0 0.00% - - 556,400 33.12 - 0 0
CMG 35.65 35.6 35.85 35.95 35.55 -50 -0.14% 266,200 - 7,538,126 448.70 24.93 800 156,500
CMV 8.39 0 0 0.00% - - 152,328 9.07 - 0 0
CMX 6.29 6.27 6.29 6.29 6.15 -20 -0.32% 131,900 - 638,907 38.03 11.42 0 24,800
CNG 24.7 24.45 24.55 24.55 24 -250 -1.01% 44,400 - 858,178 51.08 11.10 0 0
COM 29.8 0 0 0.00% - - 420,795 25.05 - 0 0
CRC 9.29 9.46 9.27 9.46 9.15 +170 +1.83% 1,136,600 - 647,063 38.52 7.43 143,300 21,300
CRE 8.6 8.59 8.37 8.6 8.35 -10 -0.12% 646,100 - 3,982,998 237.08 96.52 37,300 15,100
CRV 29.3 29.5 28 29.5 28 +200 +0.68% 4,200 - 19,836,291 1,180.73 42.94 0 0
CSM 13 13.35 13.6 13.75 13.2 +350 +2.69% 658,900 - 1,383,397 82.35 30.83 200 0
CSV 27.9 27.3 28 28.05 27.3 -600 -2.15% 176,700 - 3,016,648 179.56 13.86 3,500 0
CTD 73.3 76 73.6 76 72.9 +2,700 +3.68% 686,600 - 7,708,681 458.85 16.67 343,180 2,600
CTF 19.3 19 19.3 19.3 19 -300 -1.55% 287,700 - 1,817,423 108.18 36.61 0 2,400
CTG 35.65 35.75 35.7 35.8 35.4 +100 +0.28% 7,920,700 - 277,668,271 16,527.87 7.57 2,628,800 589,100
CTI 22 22.25 22.05 22.5 22.05 +250 +1.14% 193,200 - 1,401,750 83.44 12.31 300 26,500
CTR 85.3 85.3 85.5 85.5 84.8 0 0.00% 297,100 - 9,757,115 580.78 18.13 5,300 48,400
CTS 33.6 33.15 33.95 33.95 33.15 -450 -1.34% 488,000 - 7,050,787 419.69 21.33 800 123,700
CVT 27.95 29 27.8 29 27.8 +1,050 +3.76% 600 - 1,064,036 63.34 17.79 0 0
D2D 34.75 35.2 34.75 35.75 34.5 +450 +1.29% 61,100 - 1,065,143 63.40 14.51 0 7,000
DAH 3.71 3.7 3.7 3.7 3.7 -10 -0.27% 23,300 - 311,540 18.54 45.68 0 0
DAT 10 10.7 10.7 10.7 10.65 +700 +7.00% 84,100 - 740,743 44.09 11.92 0 0
DBC 27.45 27.05 27.5 27.55 27.05 -400 -1.46% 3,294,800 - 10,410,643 619.68 10.30 4,800 156,200
DBD 48.8 48.8 48.65 48.8 48.25 0 0.00% 9,000 - 4,611,076 274.47 19.29 0 1,400
DBT 11 11.25 11.25 11.25 11.25 +250 +2.27% 100 - 230,970 13.75 14.57 0 0
DC4 10.55 10.4 10.55 10.55 10.4 -150 -1.42% 319,500 - 1,021,651 60.81 4.98 0 0
DCL 42 43 42.1 43.85 41.7 +1,000 +2.38% 1,318,700 - 3,140,764 186.95 58.66 0 0
DCM 32.7 32.7 32.7 32.95 32.4 0 0.00% 1,353,600 - 17,311,380 1,030.44 13.66 59,800 81,000
DGC 65.2 68.5 67 68.8 66.1 +3,300 +5.06% 11,101,300 - 26,014,821 1,548.50 9.27 601,670 191,700
DGW 39.6 39 39.6 39.85 39 -600 -1.52% 887,900 - 8,625,579 513.43 19.47 188,310 8,800
DHA 68.4 67 68.4 68.8 63.7 -1,400 -2.05% 406,500 - 986,312 58.71 19.08 18,700 5,700
DHC 33.5 33.35 33.6 33.65 33.35 -150 -0.45% 176,200 - 2,684,443 159.79 11.32 10,100 2,300
DHG 102.5 102.3 101.9 102.5 101.6 -200 -0.20% 16,600 - 13,375,323 796.15 17.75 2,100 0
DHM 6.18 6.16 6.2 6.2 6.15 -20 -0.32% 7,800 - 212,740 12.66 70.00 0 0
DIG 17.05 16.75 17.05 17.2 16.75 -300 -1.76% 9,557,000 - 10,827,722 644.51 89.10 625,300 972,000
DLG 2.73 2.66 2.73 2.73 2.66 -70 -2.56% 1,325,700 - 796,164 47.39 3.83 0 5,800
DMC 58.2 59.7 59.7 59.7 59.7 +1,500 +2.58% 100 - 2,073,230 123.41 12.03 0 0
DPG 38.2 37.5 38.15 38.2 37.2 -700 -1.83% 721,000 - 3,779,964 225.00 10.55 81,000 66,400
DPM 22.4 22.25 22.4 22.6 22.25 -150 -0.67% 1,429,700 - 15,128,332 900.50 20.64 6,000 68,200
DPR 38.35 38 38.35 38.4 37.9 -350 -0.91% 121,100 - 3,301,665 196.53 12.67 700 17,900
DQC 10.1 10.45 10.5 10.55 10.05 +350 +3.47% 14,300 - 287,982 17.14 - 0 400
DRC 14.7 14.8 14.7 14.9 14.65 +100 +0.68% 182,500 - 2,285,553 136.04 7.59 0 0
DRH 2.28 2.22 2.29 2.29 2.22 -60 -2.63% 295,900 - 274,631 16.35 - 0 0
DRL 46.3 46.5 46.3 46.5 46 +200 +0.43% 9,000 - 441,750 26.29 10.60 0 0
DSC 14.75 14.5 14.55 14.95 14.5 -250 -1.69% 61,400 - 3,475,091 206.85 16.80 0 0
DSE 26.1 26.1 26.1 26.25 26.05 0 0.00% 335,800 - 8,941,860 532.25 46.94 12,900 22,200
DSN 44.65 44.65 44.7 44.8 44.4 0 0.00% 4,200 - 539,506 32.11 6.85 0 0
DTA 4.19 4.18 4.01 4.18 4 -10 -0.24% 3,700 - 75,490 4.49 50.36 0 0
DTL 13.1 13.2 13.3 13.3 13.2 +100 +0.76% 1,400 - 800,329 47.64 188.57 0 0
DTT 16 0 0 0.00% - - 130,429 7.76 - 0 0
DVP 67.4 67.4 67.4 67.5 67.2 0 0.00% 4,400 - 2,696,000 160.48 8.02 0 3,200
DXG 17.5 17.1 17.45 17.45 17.1 -400 -2.29% 7,797,100 - 17,422,920 1,037.08 48.58 893,300 571,340
DXS 9.2 9.07 9.19 9.19 9 -130 -1.41% 1,958,000 - 5,252,465 312.65 38.43 288,900 28,000
DXV 3.82 3.8 3.78 3.8 3.78 -20 -0.52% 400 - 37,620 2.24 - 0 0
EIB 21.65 21.3 21.65 21.75 21.3 -350 -1.62% 4,140,300 - 39,675,949 2,361.66 11.93 15,000 297,000
ELC 24.35 24.6 24.35 24.6 23.9 +250 +1.03% 1,104,200 - 2,708,187 161.20 21.39 31,600 134,100
EVE 10.4 10.65 10.35 10.9 10.15 +250 +2.40% 55,000 - 447,085 26.61 - 54,200 6,000
EVF 11.05 11.05 11.1 11.2 11.05 0 0.00% 2,168,600 - 8,404,252 500.25 15.70 91,900 14,400
EVG 8.32 8.21 8.34 8.36 8.2 -110 -1.32% 489,100 - 1,767,201 105.19 56.23 11,100 76,000
FCM 3.57 3.56 3.59 3.59 3.55 -10 -0.28% 12,900 - 164,567 9.80 114.84 0 0
FCN 14.9 14.6 14.9 14.95 14.6 -300 -2.01% 673,700 - 2,298,609 136.82 247.46 30 51,500
FDC 16.3 0 0 0.00% - - 629,669 37.48 - 0 0
FIR 7.45 7.19 7.41 7.45 7.19 -260 -3.49% 67,300 - 508,115 30.24 719.00 400 1,800
FIT 4.73 4.69 4.73 4.75 4.65 -40 -0.85% 784,800 - 1,594,286 94.90 13.36 0 0
FMC 34.95 35.2 35 35.55 34.95 +250 +0.72% 30,100 - 2,301,689 137.01 7.53 200 0
FPT 96.5 95.8 96.8 97 95.2 -700 -0.73% 3,082,600 - 163,195,982 9,714.05 19.38 170,350 78,550
FRT 147.7 149.5 148.8 149.5 146.5 +1,800 +1.22% 316,800 - 25,460,117 1,515.48 65.20 700 13,000
FTS 33.6 32.95 33.6 33.85 32.95 -650 -1.93% 1,777,900 - 11,087,992 660.00 17.63 600 96,500
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.45 0 0 0.00% - - - - - 0 0
FUCVREIT 8 8 8 8 7.99 0 0.00% 1,400 - - - - 0 1,100
FUEABVND 10.96 10.81 10.81 10.81 10.81 -150 -1.37% 100 - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 15.05 14.81 15.05 15.05 14.81 -240 -1.59% 2,900 - - - - 0 0
FUEFCV50 15 14.4 15.04 15.15 14.4 -600 -4.00% 3,900 - - - - 500 300
FUEIP100 13.34 12.45 13.15 13.2 12.45 -890 -6.67% 3,100 - - - - 500 300
FUEKIV30 13.61 13.77 13.61 13.77 13.53 +160 +1.18% 3,100 - - - - 2,800 200
FUEKIVFS 17.33 17.57 17.57 17.57 17.57 +240 +1.38% 100 - - - - 100 100
FUEKIVND 14.26 14.38 14.38 14.38 14.38 +120 +0.84% 700 - - - - 700 0
FUEMAV30 24.36 24.81 24.36 24.81 24.36 +450 +1.85% 16,300 - - - - 16,300 10,200
FUEMAVND 16.18 16.31 16.19 16.31 16.06 +130 +0.80% 8,600 - - - - 1,600 5,600
FUESSV30 25.19 25.49 25.21 25.5 23.43 +300 +1.19% 28,700 - - - - 15,100 1,400
FUESSV50 28 28.42 28.59 28.59 28.3 +420 +1.50% 4,200 - - - - 1,100 0
FUESSVFL 30.28 30.36 30.3 30.55 30.3 +80 +0.26% 41,300 - - - - 400 17,000
FUETCC50 14.59 14.5 14.69 14.88 14.5 -90 -0.62% 47,900 - - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - - 0 0
FUEVFVND 38.15 38.3 38.16 38.44 38.1 +150 +0.39% 84,100 - - - - 500 500
FUEVN100 25.69 25.52 25.69 25.9 25.5 -170 -0.66% 56,700 - - - - 0 49,500
GAS 74.9 72.4 74.5 75.8 72.4 -2,500 -3.34% 1,872,800 - 174,697,562 10,398.66 16.63 375,010 122,910
GDT 20.85 21 21 21.05 20.85 +150 +0.72% 19,700 - 517,654 30.81 9.69 0 1,000
GEE 241 245.5 241.8 245.8 238.8 +4,500 +1.87% 1,079,800 - 89,852,989 5,348.39 1,410.92 124,300 68,300
GEG 15.05 15.4 15.05 15.4 14.65 +350 +2.33% 1,194,800 - 6,506,629 387.30 88.51 2,200 3,800
GEX 44.2 43.6 44.45 44.45 43.6 -600 -1.36% 4,658,800 - 37,471,139 2,230.42 22.83 675,900 165,950
GIL 13.6 13.6 13.5 13.7 13.5 0 0.00% 43,900 - 1,381,709 82.24 36.36 0 2,100
GMD 61.8 61 62 62 61 -800 -1.29% 318,600 - 26,016,202 1,548.58 14.27 6,400 43,300
GMH 8.4 8.07 8.07 8.07 8.07 -330 -3.93% 500 - 133,155 7.93 22.35 0 0
GSP 10.4 10.4 10.4 10.45 10.35 0 0.00% 33,600 - 638,344 38.00 6.90 0 0
GTA 9.4 9.59 9.59 9.59 9.59 +190 +2.02% 100 - 94,270 5.61 11.02 0 0
GVR 26.6 26.2 26.6 26.8 26.2 -400 -1.50% 1,021,300 - 104,800,000 6,238.10 30.79 80,200 11,800
HAG 17.75 17.55 17.8 17.9 17.55 -200 -1.13% 5,528,700 - 22,242,857 1,323.98 - 756,750 356,100
HAH 59.1 58.7 59 60.9 58.4 -400 -0.68% 1,048,500 - 9,912,153 590.01 11.61 99,120 86,900
HAP 7.41 7.31 7.41 7.41 7.21 -100 -1.35% 16,100 - 810,988 48.27 7.98 0 5,000
HAR 3.99 3.93 3.96 3.98 3.89 -60 -1.50% 633,400 - 376,038 22.38 38.16 5,000 0
HAS 8.2 0 0 0.00% - - 63,960 3.81 - 0 0
HAX 10.4 10.4 10.35 10.5 10.3 0 0.00% 100,800 - 1,117,373 66.51 8.94 26,300 11,900
HCD 7.6 7.58 7.45 7.58 7.42 -20 -0.26% 5,100 - 280,148 16.68 9.28 0 0
HCM 22.7 22.4 22.7 22.8 22.4 -300 -1.32% 5,472,800 - 24,191,029 1,439.94 13.68 27,700 406,820
HDB 27.95 29.7 27.8 29.7 27.75 +1,750 +6.26% 43,989,500 - 148,656,707 8,848.61 8.09 1,537,440 3,966,000
HDC 22.7 22.7 22.85 23.1 22.7 0 0.00% 2,288,700 - 4,534,429 269.91 52.30 132,700 129,600
HDG 27.6 27.3 27.6 27.6 27.25 -300 -1.09% 1,158,200 - 10,099,991 601.19 25.21 87,900 116,200
HHP 11 11.1 11 11.3 10.75 +100 +0.91% 846,800 - 960,753 57.19 56.35 10,700 64,600
HHS 12.7 12.5 12.6 12.7 12.45 -200 -1.57% 1,841,700 - 5,399,825 321.42 12.53 50,700 2,400
HHV 13.1 13.15 13.2 13.25 13.1 +50 +0.38% 2,194,400 - 6,541,244 389.36 12.83 1,000 3,000
HID 5.92 6.28 5.87 6.3 5.87 +360 +6.08% 1,328,500 - 482,030 28.69 88.45 233,400 9,300
HII 6.33 6.15 6.33 6.36 6.1 -180 -2.84% 179,900 - 453,028 26.97 146.43 100 51,000
HMC 11.7 11.7 11.7 11.75 11.4 0 0.00% 31,800 - 319,410 19.01 12.49 0 0
HNA 22 21.5 22 22 21.5 -500 -2.27% 3,800 - 5,057,493 301.04 18.74 0 0
HPG 26.5 26.4 26.45 26.6 26.35 -100 -0.38% 20,149,700 - 202,632,299 12,061.45 15.08 463,890 725,970
HPX 4.83 4.8 4.82 4.9 4.8 -30 -0.62% 1,718,500 - 1,460,009 86.91 25.81 165,300 25,800
HQC 3.06 3.01 3.07 3.07 3 -50 -1.63% 6,033,900 - 1,735,564 103.31 51.90 100 0
HRC 28.8 29.6 29.6 29.6 29.6 +800 +2.78% 100 - 894,116 53.22 14.56 0 0
HSG 15.9 15.75 15.95 16 15.7 -150 -0.94% 1,937,700 - 9,780,471 582.17 13.85 1,500 64,600
HSL 6.98 6.99 6.98 7.01 6.8 +10 +0.14% 401,700 - 269,586 16.05 39.94 400 0
HT1 15.6 16.5 15.5 16.5 15.2 +900 +5.77% 349,700 - 6,296,234 374.78 104.43 210 27,700
HTG 43.1 43.3 43.4 43.4 43 +200 +0.46% 8,200 - 1,558,917 92.79 6.53 0 0
HTI 23.3 23.4 23.3 23.4 23.15 +100 +0.43% 6,300 - 583,811 34.75 9.49 0 2,900
HTL 23.3 23.3 23.3 23.3 23.3 0 0.00% 100 - 279,600 16.64 12.08 100 0
HTN 8.8 8.7 8.81 8.84 8.7 -100 -1.14% 127,900 - 775,313 46.15 31.52 0 300
HTV 12.05 0 0 0.00% - - 157,903 9.40 - 0 0
HU1 6.82 0 0 0.00% - - 68,200 4.06 - 0 0
HUB 15.2 15.4 15 15.4 15 +200 +1.32% 2,200 - 465,740 27.72 6.49 0 0
HVH 13.3 13.4 13.3 13.4 13.15 +100 +0.75% 146,100 - 582,757 34.69 18.03 0 1,800
HVN 25.3 24.9 25.2 25.7 24.9 -400 -1.58% 1,715,000 - 55,138,415 3,282.05 - 156,400 810,300
HVX 2.69 2.6 2.69 2.8 2.6 -90 -3.35% 14,300 - 107,966 6.43 - 0 0
ICT 17.95 18 17.95 18.25 17.9 +50 +0.28% 12,200 - 579,330 34.48 18.63 0 0
IDI 6.79 6.79 6.79 6.82 6.75 0 0.00% 150,600 - 1,854,842 110.41 27.38 100 0
IJC 10.8 10.75 10.8 10.85 10.7 -50 -0.46% 2,512,000 - 6,767,992 402.86 11.55 1,000 37,900
ILB 22.9 22.5 22.9 22.9 22.4 -400 -1.75% 105,000 - 859,489 51.16 6.83 0 0
IMP 51.7 52.5 51.7 53.2 51.7 +800 +1.55% 96,300 - 8,085,471 481.28 27.17 38,500 1,500
ITC 13.85 13.85 13.9 13.9 13.6 0 0.00% 47,500 - 1,328,700 79.09 41.34 0 0
ITD 16.1 15.7 16.3 16.3 15.6 -400 -2.48% 45,900 - 410,913 24.46 8.53 0 2,100
JVC 6.11 6.09 6.1 6.15 6.09 -20 -0.33% 136,900 - 685,126 40.78 16.96 400 8,500
KBC 34.4 35.35 34.65 35.9 34.55 +950 +2.76% 7,407,300 - 33,291,031 1,981.61 70.98 1,395,510 392,330
KDC 52 52 51.5 52 51.4 0 0.00% 277,500 - 15,069,928 897.02 374.10 6,100 6,200
KDH 31.5 31.5 31.5 31.6 31.1 0 0.00% 2,300,200 - 35,349,769 2,104.15 39.38 201,500 25,800
KHG 6.9 6.89 6.92 6.92 6.79 -10 -0.14% 8,315,200 - 3,096,609 184.32 56.48 232,800 260,700
KHP 12.35 12.3 12.3 12.3 12 -50 -0.40% 11,800 - 742,634 44.20 12.85 0 0
KMR 2.97 2.96 2.96 2.96 2.96 -10 -0.34% 600 - 168,358 10.02 28.74 0 0
KOS 38.55 38.55 38.9 38.9 38.55 0 0.00% 294,100 - 8,345,355 496.75 389.39 400 0
KSB 17.4 17.1 17.45 17.45 17.1 -300 -1.72% 879,900 - 1,956,987 116.49 35.85 25,600 106,900
L10 25 0 0 0.00% - - 244,750 14.57 - 0 0
LAF 19 0 0 0.00% - - 289,332 17.22 - 0 0
LBM 37.4 37.3 36 37.9 36 -100 -0.27% 67,100 - 1,492,000 88.81 18.10 62,000 0
LCG 10.25 10.2 10.3 10.35 10.2 -50 -0.49% 1,059,200 - 2,107,342 125.44 16.92 0 81,600
LDG 4.22 4.32 4.4 4.4 4.25 +100 +2.37% 1,200,100 - 1,104,260 65.73 - 0 32,500
LGC 52.1 52.1 52.1 52.1 52.1 0 0.00% 200 - 11,051,989 657.86 19.17 0 0
LGL 6.34 6.11 6.34 6.38 6.1 -230 -3.63% 445,800 - 314,647 18.73 - 0 0
LHG 29 28.85 29 29.05 28.5 -150 -0.52% 35,600 - 1,442,846 85.88 9.00 0 100
LIX 34.4 34.3 34.4 34.4 33.75 -100 -0.29% 26,800 - 2,222,640 132.30 12.28 0 1,200
LM8 16 0 0 0.00% - - 150,219 8.94 - 0 0
LPB 41.9 41.8 42.05 42.05 41.45 -100 -0.24% 2,465,100 - 124,868,392 7,432.64 12.85 175,000 1,178,100
LSS 9.52 9.52 9.58 9.58 9.51 0 0.00% 62,900 - 816,260 48.59 7.03 0 0
MBB 25 25.3 25 25.3 24.95 +300 +1.20% 23,824,800 - 203,791,498 12,130.45 6.79 3,347,620 309,220
MCH 221.2 222 221.2 225 221.2 +800 +0.36% 142,000 - - - 20.48 3,500 2,400
MCM 26.25 26.35 26.2 26.45 26.2 +100 +0.38% 7,800 - 2,898,500 172.53 14.65 0 0
MCP 28.6 28.3 28.6 28.6 28.3 -300 -1.05% 7,300 - 562,276 33.47 16.98 0 0
MDG 26.8 0 0 0.00% - - 276,704 16.47 - 0 0
MHC 11.6 12.2 11.7 12.2 10.8 +600 +5.17% 117,000 - 530,410 31.57 45.02 0 100
MIG 18.35 17.75 18.35 18.5 17.75 -600 -3.27% 70,400 - 3,575,442 212.82 13.71 7,100 1,100
MSB 12.5 12.4 12.55 12.55 12.25 -100 -0.80% 4,949,500 - 38,688,000 2,302.86 5.84 169,700 82,300
MSH 32.75 32.45 32.9 32.9 32.3 -300 -0.92% 229,700 - 3,651,307 217.34 5.90 30,500 0
MSN 76.9 77 76.7 77.2 76.1 +100 +0.13% 4,728,800 - 117,077,878 6,968.92 57.25 160,710 186,180
MWG 88.5 88.4 88 88.4 87.6 -100 -0.11% 4,804,600 - 129,811,578 7,726.88 34.72 979,000 109,800
NAB 14.3 14.3 14.2 14.3 14.2 0 0.00% 1,244,200 - 19,627,473 1,168.30 5.29 20,300 21,800
NAF 37.15 37.95 37.25 38.15 37 +800 +2.15% 828,000 - 268,835 16.00 18.17 110,100 18,100
NBB 19.1 19.5 18.5 19.5 18.5 +400 +2.09% 176,900 - 1,953,116 116.26 2,785.71 0 500
NCT 89.5 89.7 89.5 89.7 89.3 +200 +0.22% 11,300 - 2,347,066 139.71 9.78 0 3,600
NHA 16.1 15.85 15.95 16.2 15.85 -250 -1.55% 129,500 - 770,179 45.84 10.80 5,100 7,600
NHH 11.5 11.55 11.6 12.2 11.45 +50 +0.43% 82,900 - 1,304,734 77.66 9.79 0 12,300
NHT 11 10.95 10.5 10.95 10.5 -50 -0.45% 49,000 - 262,840 15.65 11.65 0 0
NKG 15 14.85 15 15.1 14.85 -150 -1.00% 2,687,800 - 6,646,428 395.62 10.36 1,300 182,400
NLG 30.6 30.45 30.9 30.9 30.45 -150 -0.49% 1,098,900 - 14,771,215 879.24 23.70 56,800 400,300
NNC 71.2 66.3 68.5 71.2 66.3 -4,900 -6.88% 193,000 - 1,453,296 86.51 25.23 3,400 4,100
NO1 6.5 6.45 6.56 6.56 6.44 -50 -0.77% 18,100 - 154,800 9.21 8.59 0 0
NSC 77.2 0 0 0.00% - - 1,356,753 80.76 - 0 0
NT2 24.4 24.35 24.5 24.55 24.3 -50 -0.20% 970,700 - 7,009,781 417.25 88.22 57,900 181,300
NTC 156.5 156.4 156.5 156.5 156 -100 -0.06% 3,200 - 3,753,597 223.43 12.83 0 0
NTL 18.5 18.35 18.7 18.7 18.3 -150 -0.81% 938,100 - 2,238,331 133.23 3.88 201,700 30,100
NVL 13.9 13.35 13.95 14.05 13.35 -550 -3.96% 7,442,800 - 27,335,590 1,627.12 - 518,990 225,850
NVT 7.51 7.94 7.97 7.99 7.6 +430 +5.73% 2,400 - 718,570 42.77 - 0 0
OCB 12 11.95 12 12.05 11.9 -50 -0.42% 979,800 - 29,466,180 1,753.94 9.36 0 19,200
OGC 3.69 3.7 3.7 3.71 3.68 +10 +0.27% 276,000 - 1,110,000 66.07 9.30 0 300
OPC 23 24 23 24 22.95 +1,000 +4.35% 25,500 - 1,537,221 91.50 16.89 0 0
ORS 13.3 13.15 13.3 13.4 13.1 -150 -1.13% 803,100 - 4,418,397 263.00 11.59 0 63,700
PAC 22.5 22.4 22.6 22.65 22.4 -100 -0.44% 112,900 - 1,561,444 92.94 9.14 1,000 200
PAN 27.6 27.3 27.75 27.75 27.3 -300 -1.09% 228,600 - 5,702,827 339.45 10.10 6,500 8,700
PC1 22.7 22.55 22.8 23.2 22.55 -150 -0.66% 2,002,600 - 9,274,484 552.05 19.16 142,600 138,000
PDN 113.6 116.9 113.8 117 112.5 +3,300 +2.90% 3,500 - 4,330,433 257.76 13.42 0 0
PDR 19.4 18.8 19.4 19.4 18.8 -600 -3.09% 11,488,500 - 18,420,416 1,096.45 102.17 202,600 769,000
PDV 9.9 9.9 9.9 9.9 9.5 0 0.00% 49,300 - - - 2.41 0 0
PET 34 34.9 34.35 35.45 34.1 +900 +2.65% 1,949,900 - 3,724,602 221.70 26.26 0 0
PGC 13.45 13.45 13.45 13.5 13.4 0 0.00% 10,100 - 811,563 48.31 9.49 0 0
PGD 23.6 23.6 23.6 23.65 23.6 0 0.00% 1,700 - 2,336,337 139.07 9.98 0 0
PGI 20 20 20 20 20 0 0.00% 100 - 2,217,936 132.02 9.55 0 0
PGV 19.45 19.45 19.25 19.45 19.25 0 0.00% 4,100 - 21,851,453 1,300.68 - 0 0
PHC 4.95 4.93 4.93 5 4.93 -20 -0.40% 44,800 - 249,862 14.87 51.35 0 0
PHR 59 58.5 59 59.4 58.3 -500 -0.85% 150,700 - 7,926,703 471.83 18.78 15,100 13,800
PIT 6.5 6.88 6.5 6.89 6.06 +380 +5.85% 2,000 - 97,766 5.82 34.23 0 0
PJT 9.5 9.5 9.5 9.5 9.5 0 0.00% 2,000 - 236,386 14.07 9.06 0 0
PLP 6.18 6.05 6.18 6.18 6.05 -130 -2.10% 161,400 - 604,999 36.01 48.02 1,000 5,000
PLX 35.75 35.3 35.95 36.3 35.3 -450 -1.26% 1,541,000 - 44,851,906 2,669.76 19.98 75,200 218,830
PMG 7.4 6.89 6.89 6.89 6.89 -510 -6.89% 3,600 - 319,257 19.00 12.88 0 0
PNC 17.5 18.65 18.65 18.65 18.65 +1,150 +6.57% 100 - 201,408 11.99 19.71 0 0
PNJ 96.8 97 95.8 98 95.8 +200 +0.21% 459,400 - 33,091,463 1,969.73 16.98 11,430 54,700
POW 12.8 12.7 12.8 12.9 12.7 -100 -0.78% 6,650,400 - 35,392,628 2,106.70 26.74 1,115,020 111,300
PPC 9.89 9.86 9.89 9.9 9.83 -30 -0.30% 130,700 - 3,161,245 188.17 7.40 300 11,800
PTB 46.85 47.05 47.9 47.9 46 +200 +0.43% 118,400 - 3,149,452 187.47 8.54 52,700 16,900
PTC 6.3 6.64 6.69 6.69 6.29 +340 +5.40% 2,300 - 213,752 12.72 11.05 0 0
PTL 2.8 2.8 2.8 2.81 2.8 0 0.00% 10,600 - 280,000 16.67 - 0 0
PVD 28.45 28.35 28.4 28.75 27.8 -100 -0.35% 7,985,900 - 15,759,198 938.05 28.35 2,459,750 1,110,000
PVP 13.85 14 13.95 14.05 13.9 +150 +1.08% 150,300 - 1,451,834 86.42 7.46 0 0
PVT 18.8 18.4 18.85 18.85 18.4 -400 -2.13% 1,956,100 - 8,646,735 514.69 6.39 111,400 79,800
QCG 15.4 15.1 15.5 15.5 14.95 -300 -1.95% 688,100 - 4,154,450 247.29 50.00 1,100 94,000
QNP 29.95 29.2 29.5 29.5 29.2 -750 -2.50% 900 - 1,179,971 70.24 9.21 0 0
RAL 92.8 93 92.8 93 92.8 +200 +0.22% 3,700 - 2,189,910 130.35 3.69 0 0
REE 61.2 61 61.3 61.6 61 -200 -0.33% 353,900 - 33,041,146 1,966.73 14.40 0 0
RYG 10.3 10.3 10.2 10.35 10 0 0.00% 1,237,900 - 463,500 27.59 6.87 0 7,400
S4A 32.5 0 0 0.00% - - 1,371,500 81.64 - 0 0
SAB 49.6 49 49.6 49.6 49 -600 -1.21% 579,700 - 62,845,556 3,740.81 14.89 20,100 166,840
SAM 7.9 8 7.95 8 7.8 +100 +1.27% 1,818,400 - 3,039,688 180.93 36.36 0 1,900
SAV 13.7 13.55 13.55 13.55 13.55 -150 -1.09% 100 - 335,961 20.00 5.82 0 0
SBA 28.55 28.85 28.55 28.85 28.35 +300 +1.05% 5,500 - 1,745,086 103.87 15.37 0 0
SBG 15.2 15.05 15.25 15.25 14.9 -150 -0.99% 214,000 - 752,499 44.79 13.95 700 31,900
SBT 24.5 25.1 24.5 25.15 24.45 +600 +2.45% 1,172,400 - 21,463,326 1,277.58 30.17 365,450 3,800
SBV 7.78 7.78 7.35 8 7.35 0 0.00% 4,100 - 212,581 12.65 - 0 0
SC5 16 15.5 15.6 15.6 15.5 -500 -3.13% 1,500 - 232,244 13.82 6.27 0 0
SCR 7.62 7.52 7.6 7.6 7.52 -100 -1.31% 1,221,600 - 3,238,075 192.74 1,074.29 67,200 0
SCS 51.4 51.4 51.9 51.9 51.3 0 0.00% 130,700 - 5,246,757 312.31 7.85 5,510 1,200
SFC 17.5 18 18 18 18 +500 +2.86% 700 - 203,246 12.10 10.24 0 0
SFG 10.4 0 0 0.00% - - 498,132 29.65 - 0 0
SFI 25 0 0 0.00% - - 607,801 36.18 - 0 0
SGN 57.9 59.3 59.4 59.4 58 +1,400 +2.42% 2,200 - 1,986,466 118.24 8.16 0 0
SGR 19 18.6 19 19.3 18.5 -400 -2.11% 213,900 - 1,299,675 77.36 18.84 0 120
SGT 16.3 16.35 16.3 16.8 16.1 +50 +0.31% 8,700 - 2,419,852 144.04 18.60 0 0
SHA 4 3.92 4 4 3.9 -80 -2.00% 3,400 - 131,111 7.80 9.70 0 0
SHB 16.35 16.35 16.35 16.4 16.2 0 0.00% 52,638,000 - 75,107,058 4,470.66 7.09 70,760 363,000
SHI 14.5 14.5 14.25 14.5 14.1 0 0.00% 354,500 - 2,464,268 146.68 30.46 0 9,600
SHP 34.5 34.05 34.05 34.05 34.05 -450 -1.30% 100 - 3,446,076 205.12 12.06 0 0
SIP 51.8 52.6 51.9 53.8 51.8 +800 +1.54% 270,600 - 12,735,141 758.04 10.24 14,600 12,800
SJD 14.05 14.05 14.05 14.05 14 0 0.00% 16,900 - 969,431 57.70 6.80 1,200 0
SJS 61 61.8 61 61.8 59.3 +800 +1.31% 126,200 - 18,383,944 1,094.28 26.22 0 0
SKG 10 10 10.1 10.1 9.95 0 0.00% 56,500 - 664,977 39.58 19.57 0 0
SMA 8.5 8.5 8.5 8.5 8.5 0 0.00% 200 - 172,999 10.30 13.30 0 0
SMB 39.9 39.85 40.15 40.15 39.8 -50 -0.13% 12,400 - 1,189,389 70.80 7.70 200 0
SMC 13.1 13.15 13.15 13.25 13.05 +50 +0.38% 124,800 - 967,930 57.61 33.12 0 20,600
SPM 9.8 10.1 9.8 10.2 9.8 +300 +3.06% 2,500 - 139,077 8.28 30.15 0 0
SRC 52.2 51.7 50 51.7 50 -500 -0.96% 3,200 - 1,450,876 86.36 9.57 0 0
SRF 8.45 8.42 8.48 8.48 8.2 -30 -0.36% 29,500 - 284,485 16.93 161.92 0 0
SSB 17.2 17.45 17.25 17.45 17.05 +250 +1.45% 2,414,500 - 49,645,250 2,955.07 10.59 35,100 93,100
SSC 31.1 30.95 31.2 31.2 30.95 -150 -0.48% 600 - 410,762 24.45 10.22 0 0
SSI 30.6 30.25 30.65 30.9 30.2 -350 -1.14% 13,612,800 - 62,796,423 3,737.88 19.47 1,257,030 1,103,230
ST8 4.76 4.77 4.85 4.91 4.75 +10 +0.21% 46,200 - 122,689 7.30 5.54 8,300 0
STB 60 58 59.6 60.2 58 -2,000 -3.33% 14,589,500 - 109,342,512 6,508.48 10.84 3,072,200 826,600
STG 38.9 0 0 0.00% - - 3,822,056 227.50 - 0 0
STK 15.5 15.55 15.5 15.55 15.3 +50 +0.32% 5,000 - 2,178,915 129.70 119.62 0 0
SVC 22.5 22.45 22.25 22.45 22.05 -50 -0.22% 7,000 - 2,094,098 124.65 15.02 0 0
SVD 4.63 4.45 4.32 4.6 4.31 -180 -3.89% 92,800 - 122,846 7.31 9.04 0 0
SVI 36.2 37 37 37 37 +800 +2.21% 100 - 474,800 28.26 6.25 0 0
SVT 11.1 11.05 11.05 11.05 11.05 -50 -0.45% 1,000 - 191,286 11.39 6.94 0 0
SZC 28.95 29.15 29.2 29.45 29.05 +200 +0.69% 448,500 - 5,246,588 312.30 18.04 100 6,600
SZL 46.5 47 46.55 47.1 46.55 +500 +1.08% 14,400 - 1,285,193 76.50 15.36 0 0
TAL 52 51.6 51.2 51.6 50.9 -400 -0.77% 432,000 - 16,091,460 957.83 24.03 20,400 61,800
TBC 35.2 35.2 35.2 36 35.2 0 0.00% 12,600 - 2,235,200 133.05 12.55 1,500 0
TCB 34.35 34.9 34.8 34.9 34.25 +550 +1.60% 9,454,000 - 247,309,790 14,720.82 11.45 737,640 172,590
TCD 1.89 0 0 0.00% - - 634,701 37.78 - 0 0
TCH 18.3 18.3 18.2 18.3 17.9 0 0.00% 4,990,600 - 16,691,599 993.55 14.30 728,500 58,400
TCI 9.27 9.79 9.27 9.79 9.21 +520 +5.61% 617,100 - 1,131,929 67.38 19.94 0 900
TCL 34 34.05 34 34.2 34 +50 +0.15% 11,100 - 1,026,895 61.12 8.37 2,700 400
TCM 26.7 26.6 26.75 26.75 26.35 -100 -0.37% 975,600 - 2,980,231 177.39 10.44 0 3,000
TCO 9 9 9 9.09 8.8 0 0.00% 175,600 - 281,886 16.78 13.25 0 0
TCR 2.87 2.83 2.71 2.83 2.71 -40 -1.39% 600 - 29,335 1.75 - 0 0
TCT 19.15 19.4 19.4 19.4 19.4 +250 +1.31% 3,500 - 248,087 14.77 22.93 0 0
TCX 46.45 47 46.4 47 45.75 +550 +1.18% 1,472,200 - 97,767,427 5,819.49 5.39 382,810 19,300
TDC 11.65 11.8 11.75 11.8 11.6 +150 +1.29% 173,500 - 1,180,000 70.24 2.85 1,900 400
TDG 3.03 3.02 3 3.02 2.95 -10 -0.33% 18,800 - 73,118 4.35 10.67 0 0
TDH 4.38 4.37 4.43 4.43 4.24 -10 -0.23% 31,100 - 492,293 29.30 - 0 0
TDM 56.7 57 57 57 57 +300 +0.53% 100 - 6,270,000 373.21 32.74 0 0
TDP 28.5 29 28.5 29 28.5 +500 +1.75% 125,900 - 2,558,445 152.29 26.68 0 0
TDW 49 49 49 49 49 0 0.00% 500 - 416,500 24.79 7.43 0 0
TEG 6.99 6.95 6.65 6.99 6.52 -40 -0.57% 138,100 - 839,606 49.98 165.48 0 0
THG 46.55 46.55 46.9 46.95 46.15 0 0.00% 19,400 - 1,449,097 86.26 9.06 10,200 0
TIP 18 17.9 18 18.05 17.9 -100 -0.56% 56,600 - 1,163,641 69.26 6.38 0 0
TIX 41 0 0 0.00% - - 1,230,000 73.21 - 0 0
TLD 8.26 8.25 8.25 8.25 8.2 -10 -0.12% 293,000 - 641,366 38.18 45.58 0 0
TLG 49.6 49.7 49.6 51.5 49.6 +100 +0.20% 462,000 - 4,797,458 285.56 10.34 86,900 30,400
TLH 4.79 4.74 4.83 4.83 4.7 -50 -1.04% 159,800 - 532,397 31.69 - 0 0
TMP 57.1 59.7 57.3 59.7 57.2 +2,600 +4.55% 1,100 - 4,179,000 248.75 11.93 800 0
TMS 40.75 41 40.6 41 40.6 +250 +0.61% 3,100 - 6,942,790 413.26 34.28 0 0
TMT 13.35 13.75 13.3 13.8 13.2 +400 +3.00% 10,600 - 507,072 30.18 - 0 0
TN1 13.9 13.9 13.95 13.95 13.55 0 0.00% 8,500 - 835,327 49.72 14.91 0 0
TNC 32.6 0 0 0.00% - - 627,550 37.35 - 0 0
TNH 11.7 11.55 11.7 11.7 11.55 -150 -1.28% 47,000 - 19,149,893 1,139.87 33.38 1,800 0
TNI 5.14 5.02 5.13 5.14 5 -120 -2.33% 73,100 - 263,550 15.69 - 0 0
TNT 8.13 8.66 8.15 8.69 8.15 +530 +6.52% 124,900 - 441,660 26.29 1,237.14 0 0
TPB 17.15 17.1 17.25 17.25 17.1 -50 -0.29% 4,734,200 - 45,177,451 2,689.13 7.44 369,100 23,800
TPC 13.35 13.25 13.25 13.25 13.25 -100 -0.75% 569,900 - 298,350 17.76 25.05 0 0
TRA 74 75 76.9 76.9 73.5 +1,000 +1.35% 39,400 - 3,108,791 185.05 15.03 1,600 300
TRC 77 77 77.9 77.9 76.2 0 0.00% 45,100 - 2,242,625 133.49 10.13 0 600
TSC 3.08 3.06 3.07 3.08 3.03 -20 -0.65% 128,400 - 602,388 35.86 612.00 0 0
TTA 10.6 10.6 10.5 10.65 10.5 0 0.00% 56,600 - 1,892,726 112.66 9.15 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.31 - 0 0
TTF 3.15 3.1 3.15 3.17 3.05 -50 -1.59% 1,150,800 - 1,274,713 75.88 206.67 170 209,000
TV2 35.25 34.45 35.5 35.5 34.4 -800 -2.27% 256,600 - 2,326,276 138.47 35.96 0 48,700
TVB 8.29 8.08 8.11 8.28 8.08 -210 -2.53% 11,000 - 905,744 53.91 7.18 0 0
TVS 16 16.55 16 16.55 15.9 +550 +3.44% 287,300 - 2,763,772 164.51 9.83 900 5,000
TVT 16.75 16.3 16.3 16.3 16.3 -450 -2.69% 100 - 342,300 20.38 14.83 0 0
TYA 17.55 17.4 17.55 17.55 17.4 -150 -0.85% 8,300 - 106,582 6.34 7.09 100 0
UIC 57 57 57 57 57 0 0.00% 1,100 - 473,556 28.19 8.10 0 0
VAB 10.5 10.4 10.55 10.6 10.4 -100 -0.95% 489,600 - 8,490,151 505.37 6.48 28,600 300
VAF 19.35 18.5 20.55 20.55 18.5 -850 -4.39% 400 - 696,809 41.48 11.44 0 0
VCA 8.18 8.17 8.2 8.25 8.17 -10 -0.12% 5,400 - 124,080 7.39 120.15 0 0
VCB 57.3 57.5 57.4 57.9 57.3 +200 +0.35% 2,530,800 - 480,451,318 28,598.29 10.32 1,224,600 509,070
VCF 285.7 287.3 287.3 287.3 287.3 +1,600 +0.56% 100 - 7,636,185 454.53 17.10 0 0
VCG 22.85 22.6 22.9 22.95 22.6 -250 -1.09% 5,466,900 - 14,610,184 869.65 14.60 1,400 866,200
VCI 35.4 35.3 35.5 35.9 35 -100 -0.28% 8,093,700 - 30,008,530 1,786.22 22.92 434,740 657,600
VCK 49.9 50.1 50.2 50.2 49.8 +200 +0.40% 1,532,300 - 28,557,286 1,699.84 8.44 243,900 100
VDP 58 58 58 58 58 0 0.00% 400 - 1,280,837 76.24 17.84 0 0
VDS 16.85 16.9 17.05 17.05 16.7 +50 +0.30% 849,600 - 4,596,800 273.62 13.90 0 222,800
VFG 52.5 52.6 52.8 52.8 52 +100 +0.19% 700 - 2,194,083 130.60 5.19 0 100
VGC 41.3 41.85 41.5 42.6 41.5 +550 +1.33% 991,900 - 18,763,448 1,116.87 16.98 47,910 74,200
VHC 56.6 56.1 56.6 56.8 56 -500 -0.88% 682,200 - 12,591,822 749.51 10.25 400 33,900
VHM 117.5 124 117.5 125.7 115.8 +6,500 +5.53% 6,830,500 - 509,319,088 30,316.61 16.88 968,500 771,910
VIB 17.7 17.75 17.8 17.95 17.7 +50 +0.28% 6,584,200 - 60,421,101 3,596.49 7.44 122,650 9,600
VIC 163 169.6 163 172 158.8 +6,600 +4.05% 9,438,700 - 653,471,431 38,897.11 55.70 696,970 546,170
VID 5 4.95 4.95 4.98 4.95 -50 -1.00% 1,300 - 202,139 12.03 29.12 0 0
VIP 12.2 12.2 12.2 12.3 12.2 0 0.00% 20,100 - 835,345 49.72 11.17 0 1,700
VIX 22.9 22.5 23.05 23.05 22.4 -400 -1.75% 19,042,200 - 34,457,172 2,051.02 33.23 377,400 1,327,250
VJC 205.4 209 204.5 209 201.7 +3,600 +1.75% 1,395,200 - 113,196,769 6,737.90 80.66 183,610 83,800
VMD 16.3 16.5 16.5 16.5 16.5 +200 +1.23% 2,600 - 254,764 15.16 11.39 0 0
VND 19.7 19.45 19.7 19.8 19.35 -250 -1.27% 9,532,900 - 29,608,733 1,762.42 17.23 1,204,600 397,800
VNE 5.46 5.52 5.55 5.55 5.47 +60 +1.10% 8,500 - 452,945 26.96 - 0 1,700
VNG 7.7 7.97 7.6 7.97 7.6 +270 +3.51% 120,400 - 775,295 46.15 318.80 0 800
VNL 21 20.8 21 21 20.7 -200 -0.95% 5,100 - 294,122 17.51 6.61 100 0
VNM 61.8 61.2 61.9 62 61.2 -600 -0.97% 1,879,600 - 127,905,273 7,613.41 15.22 54,960 232,130
VNS 9.1 9.1 9.24 9.24 9.06 0 0.00% 5,900 - 617,519 36.76 7.40 200 0
VOS 12.3 12.35 12.45 12.55 12.3 +50 +0.41% 429,000 - 1,729,000 102.92 5.16 2,200 21,400
VPB 28.7 28.65 28.7 29 28.55 -50 -0.17% 22,530,100 - 227,306,911 13,530.17 14.40 3,434,500 1,544,930
VPD 25.8 25.75 25.25 25.75 25 -50 -0.19% 4,400 - 2,744,683 163.37 12.93 0 0
VPG 5.05 5.02 5.05 5.11 5 -30 -0.59% 173,600 - 443,847 26.42 4.73 200 0
VPH 4.51 4.53 4.52 4.55 4.48 +20 +0.44% 34,500 - 431,971 25.71 3.34 0 0
VPI 58.3 57.9 58 58.1 57.6 -400 -0.69% 1,862,500 - 18,530,871 1,103.03 52.07 149,300 85,100
VPL 91 94.2 91.5 95.8 88 +3,200 +3.52% 1,038,900 - 168,928,896 10,055.29 62.30 1,347,000 78,140
VPS 9.5 9.56 9.6 9.6 9.4 +60 +0.63% 5,800 - 233,845 13.92 9.77 0 0
VPX 28.6 29.8 28.7 29.8 28.3 +1,200 +4.20% 3,831,800 - - - 45.85 33,900 802,600
VRC 15 0 0 0.00% - - 750,000 44.64 - 0 0
VRE 32.8 33.65 32.5 33.8 32.2 +850 +2.59% 9,567,900 - 76,463,514 4,551.40 18.66 1,767,730 1,158,000
VSC 20.25 19.95 20.35 20.45 19.9 -300 -1.48% 4,873,800 - 7,468,689 444.56 14.32 97,100 177,700
VSH 44.4 44.5 44.4 44.5 43.7 +100 +0.23% 7,200 - 10,512,735 625.76 23.45 0 0
VSI 24 24 24 24 24 0 0.00% 300 - 316,800 18.86 13.85 0 0
VTB 21 21.6 21 21.6 19.7 +600 +2.86% 134,300 - 233,378 13.89 20.22 400 0
VTO 11.4 11.4 11.4 11.5 11.4 0 0.00% 101,400 - 910,480 54.20 10.13 2,800 0
VTP 98.1 98.8 98.6 98.8 97.7 +700 +0.71% 245,800 - 12,032,165 716.20 41.69 600 0
VVS 67 65.5 66.6 67 63.1 -1,500 -2.24% 252,100 - 1,409,888 83.92 20.60 32,000 0
YBM 10.15 10.15 10.15 10.15 10.15 0 0.00% 1,500 - 181,428 10.80 10.89 0 0
YEG 12.45 12.3 12.45 12.5 12.3 -150 -1.20% 790,900 - 2,359,165 140.43 13.40 4,010 29,500
合計 7,256,389,355 431,927.94 45,729,110 34,228,470

※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