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

2025/11/06 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 1,642.64
-12.25/-0.74%
売買高（相対取引を含む） 583,918,596 株
（前日比 -11.83%）
値上がり銘柄数 135
値下がり銘柄数 185
変わらず銘柄数 97
総銘柄数 417
売買代金（相対取引を含む） 17,863,281 百万VND
（前日比 -11.54%）
VN30 1,869.60 -16.87 -0.89%
VNMID 2,303.18 -20.14 -0.87%
VNSML 1,527.71 +0.82 +0.05%
VN100 1,785.91 -16.68 -0.93%
VNALL 1,771.54 -15.70 -0.88%
VNX Allshare 2,806.47 -24.07 -0.85%
前日終値 1654.89 (11/05) 
始値 1656.67
高値  1658.69
安値 1638.12 
年初来高値 1766.85 (10/16) 
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) 40,170,920 82,150,900 -41,979,980
+0.05 -0.46 +0.03 -0.81 +0.62 +0.75
+0.21 -0.14 -0.27 +0.22 -0.15 - -
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（2025/11/06 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 8.07 8.12 8.08 8.15 8.04 +50 +0.62% 1,203,900 - 3,197,191 186.97 8.42 108,200 33,100
AAM 6.95 6.97 7 7 6.97 +20 +0.29% 6,500 - 72,845 4.26 - 0 0
AAT 3.52 3.53 3.52 3.53 3.5 +10 +0.28% 11,900 - 249,991 14.62 - 0 1,100
ABR 13.45 13.4 13.45 13.45 13.4 -50 -0.37% 3,800 - 268,000 15.67 13.58 800 300
ABS 2.95 2.97 2.92 2.98 2.92 +20 +0.68% 48,200 - 237,600 13.89 99.00 0 0
ABT 69.9 69.5 69.2 69.5 68.7 -400 -0.57% 3,200 - 818,519 47.87 9.12 0 0
ACB 25.6 25.3 25.55 25.7 25.3 -300 -1.17% 6,525,200 - 129,957,412 7,599.85 6.90 821,450 2,339,400
ACC 13.5 13.5 13.5 13.65 13.15 0 0.00% 180,800 - 1,417,500 82.89 27.11 0 0
ACG 36.35 36.85 36.4 36.85 36.3 +500 +1.38% 4,000 - 5,556,536 324.94 13.23 0 0
ACL 13.2 13 13.2 13.2 13 -200 -1.52% 10,100 - 652,067 38.13 60.47 0 0
ADG 9.1 9.05 9.1 9.1 9.05 -50 -0.55% 2,900 - 193,494 11.32 10.88 0 0
ADP 22.5 22.5 22.7 22.7 22.5 0 0.00% 4,100 - 518,397 30.32 6.08 0 0
ADS 8.31 8.38 8.39 8.39 8.26 +70 +0.84% 19,800 - 640,188 37.44 12.56 0 0
AGG 16.35 16.25 16.35 16.4 16.1 -100 -0.61% 199,900 - 2,641,081 154.45 8.88 31,900 20,500
AGR 15.95 15.75 16 16 15.4 -200 -1.25% 199,100 - 3,595,910 210.29 25.12 100 0
ANV 28.1 28.15 28.1 28.8 28.1 +50 +0.18% 2,184,400 - 7,495,099 438.31 157.26 210,200 128,200
APG 11.35 11.35 11.35 11.35 11 0 0.00% 487,500 - 2,538,109 148.43 - 5,300 39,100
APH 6.4 6.35 6.49 6.49 6.35 -50 -0.78% 101,200 - 1,548,665 90.57 13.01 0 24,800
ASG 16.5 0 0 0.00% - - 1,497,947 87.60 - 0 0
ASM 6.88 6.86 6.94 6.94 6.8 -20 -0.29% 199,100 - 2,539,423 148.50 13.27 0 5,000
ASP 4.9 4.92 4.66 4.93 4.66 +20 +0.41% 38,500 - 183,711 10.74 25.76 0 0
AST 72 74.5 72 75 72 +2,500 +3.47% 43,200 - 3,352,500 196.05 23.44 40,600 0
BAF 32.25 32.15 32 32.2 31.95 -100 -0.31% 720,700 - 9,774,296 571.60 20.66 64,100 75,200
BBC 90 83.8 89 92 83.8 -6,200 -6.89% 300 - 1,571,475 91.90 14.24 0 0
BCE 10.7 10.7 10.45 10.7 10.45 0 0.00% 29,700 - 374,500 21.90 5.02 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 130.23 - 0 0
BCM 67.2 68.7 67.2 69.3 67 +1,500 +2.23% 636,200 - 71,104,500 4,158.16 34.18 87,200 92,800
BFC 44.35 45 44.45 45 44.25 +650 +1.47% 233,000 - 2,572,560 150.44 8.01 14,200 2,100
BHN 31.9 32 31.7 32 31.7 +100 +0.31% 2,200 - 7,417,600 433.78 20.01 0 0
BIC 24.55 24.5 24.4 24.8 24.2 -50 -0.20% 90,800 - 2,873,284 168.03 5.76 11,700 13,880
BID 38.65 38.5 38.7 38.9 38.35 -150 -0.39% 2,392,700 - 270,322,434 15,808.33 12.02 106,370 625,910
BKG 2.92 2.88 2.95 2.95 2.87 -40 -1.37% 75,800 - 206,234 12.06 13.85 0 0
BMC 16.8 16.9 17.15 17.15 16.75 +100 +0.60% 10,100 - 209,435 12.25 9.11 0 0
BMI 20.4 20.45 20.2 20.75 20 +50 +0.25% 365,200 - 2,712,546 158.63 13.08 31,800 3,250
BMP 171 179 171 179.9 171 +8,000 +4.68% 197,500 - 14,653,108 856.91 14.79 84,100 49,200
BRC 13 12.9 12.8 12.9 12.8 -100 -0.77% 900 - 159,637 9.34 7.34 0 0
BSI 42.05 41.8 42.05 42.4 41.5 -250 -0.59% 321,000 - 10,256,296 599.78 22.57 20,800 10,200
BSR 16.8 16.5 16.95 16.95 16.4 -300 -1.79% 3,847,000 - 51,158,244 2,991.71 81.28 100 39,300
BTP 10 10 9.98 10.05 9.98 0 0.00% 30,100 - 604,856 35.37 14.12 0 0
BTT 39.5 0 0 0.00% - - 533,250 31.18 - 0 0
BVH 54.5 54.1 55.1 55.1 53.2 -400 -0.73% 347,700 - 40,159,662 2,348.52 19.03 91,240 65,020
BWE 47.05 47.05 47.1 47.6 46.9 0 0.00% 123,600 - 10,347,643 605.13 19.51 0 13,000
C32 20 20.05 19.2 20.05 19.2 +50 +0.25% 6,400 - 301,334 17.62 37.06 0 0
C47 10.4 10.35 10.2 10.35 10.1 -50 -0.48% 6,400 - 376,142 22.00 95.83 0 0
CCC 15.8 15.5 15.8 15.8 15.5 -300 -1.90% 1,400 - 623,875 36.48 14.76 0 0
CCI 25.5 26.9 25.5 26.9 25.5 +1,400 +5.49% 5,200 - 471,856 27.59 16.30 0 0
CCL 6.23 6.23 6.12 6.29 6.12 0 0.00% 146,700 - 371,192 21.71 9.73 0 0
CDC 28.9 28.8 28.6 29.8 27 -100 -0.35% 286,300 - 1,266,550 74.07 26.33 11,500 47,700
CHP 31.95 31.95 32 32 31.65 0 0.00% 4,000 - 4,693,860 274.49 14.96 0 0
CIG 8.78 8.99 9 9.09 8.75 +210 +2.39% 9,200 - 458,849 26.83 5.21 0 0
CII 23 23.4 23 24.1 22.9 +400 +1.74% 17,415,500 - 14,623,573 855.18 32.37 452,800 2,378,500
CKG 11.45 11.5 11.45 11.55 11.45 +50 +0.44% 17,000 - 1,314,576 76.88 8.92 0 0
CLC 52 52.9 52.7 53 52 +900 +1.73% 6,900 - 1,386,381 81.07 10.25 0 1,000
CLL 30.7 30.75 30.7 30.8 30.7 +50 +0.16% 3,400 - 1,045,500 61.14 11.29 0 0
CLW 43 43 43 43 43 0 0.00% 200 - 559,000 32.69 10.36 0 0
CMG 39.3 39.6 39.35 40.1 39.1 +300 +0.76% 575,300 - 8,385,106 490.36 27.73 87,600 38,400
CMV 8.3 8.38 8.1 8.38 8.1 +80 +0.96% 5,700 - 152,146 8.90 14.75 0 0
CMX 6.49 6.49 6.5 6.53 6.45 0 0.00% 40,000 - 661,324 38.67 11.82 0 5,800
CNG 26.15 25.85 26.15 26.15 25.85 -300 -1.15% 14,100 - 907,317 53.06 11.74 0 100
COM 32 0 0 0.00% - - 451,860 26.42 - 0 0
CRC 9.36 9.4 9.36 9.45 8.8 +40 +0.43% 1,922,400 - 642,959 37.60 7.38 216,700 120,600
CRE 9.42 9.3 9.36 9.55 9.26 -120 -1.27% 387,500 - 4,312,209 252.18 104.49 13,800 31,800
CRV 33.3 33.5 32 33.5 32 +200 +0.60% 2,700 - 22,525,957 1,317.31 48.76 0 0
CSM 14 14.3 14 14.55 13.95 +300 +2.14% 587,500 - 1,481,841 86.66 33.03 65,000 27,800
CSV 31.8 32.1 31.8 33.05 31.6 +300 +0.94% 1,016,000 - 3,547,047 207.43 16.29 83,900 55,600
CTD 96.8 91 95.6 97.8 91 -5,800 -5.99% 1,439,500 - 9,230,131 539.77 27.41 7,720 185,660
CTF 20.1 20.1 20.1 20.1 19.9 0 0.00% 360,900 - 1,922,643 112.44 38.73 0 10,500
CTG 51.3 51.1 51.2 51.2 50.1 -200 -0.39% 7,255,500 - 274,406,578 16,047.17 10.83 1,984,280 3,162,110
CTI 22.75 22.7 22.85 22.9 22.6 -50 -0.22% 290,800 - 1,430,100 83.63 12.56 32,700 4,700
CTR 90.5 89.3 90.8 91.4 88.3 -1,200 -1.33% 657,800 - 10,214,659 597.35 18.98 45,800 174,200
CTS 37.4 36.65 37.4 37.55 36.5 -750 -2.01% 751,900 - 7,795,215 455.86 23.58 91,800 128,600
CVT 27.9 27.25 26.8 27.25 26.8 -650 -2.33% 400 - 999,827 58.47 16.72 0 0
D2D 35.45 35.5 35.5 35.75 35.45 +50 +0.14% 36,300 - 1,074,221 62.82 14.63 3,600 400
DAH 3.73 3.73 3.72 3.73 3.69 0 0.00% 103,700 - 314,066 18.37 46.05 0 0
DAT 9.36 9.8 10 10 9.51 +440 +4.70% 42,000 - 678,438 39.67 10.91 0 0
DBC 25.8 25.75 25.8 26 25.55 -50 -0.19% 1,684,600 - 9,910,317 579.55 9.81 28,000 334,000
DBD 52.6 52.5 51.3 53 51.1 -100 -0.19% 75,800 - 4,960,686 290.10 20.75 2,000 2,000
DBT 11.5 11.1 11.4 11.45 11.1 -400 -3.48% 2,200 - 227,890 13.33 14.38 0 0
DC4 11.6 11.6 11.6 11.65 11.55 0 0.00% 378,900 - 1,004,837 58.76 5.55 15,800 34,400
DCL 34.5 34.25 34 34.25 33 -250 -0.72% 812,500 - 2,501,655 146.30 46.73 0 0
DCM 35.95 35.4 36.25 36.25 35.35 -550 -1.53% 2,149,200 - 18,740,760 1,095.95 14.79 21,020 630,400
DGC 95 95 95 96.5 94.3 0 0.00% 1,047,600 - 36,078,949 2,109.88 12.85 173,900 106,200
DGW 39.8 38.8 39.6 40.4 38.7 -1,000 -2.51% 1,649,900 - 8,581,346 501.83 19.37 98,400 1,310,000
DHA 56.7 57.5 56.8 58 56.4 +800 +1.41% 60,800 - 846,462 49.50 16.37 24,100 3,500
DHC 34.05 33.65 34 34.3 33.25 -400 -1.17% 161,900 - 2,708,591 158.40 11.42 15,500 62,100
DHG 104.5 104.5 104.6 104.6 103.6 0 0.00% 10,000 - 13,662,964 799.00 18.13 2,500 500
DHM 6.42 6.36 6.42 6.42 6.1 -60 -0.93% 4,500 - 219,647 12.84 72.27 0 0
DIG 20.15 20.3 20.2 20.55 19.75 +150 +0.74% 8,907,900 - 13,122,553 767.40 107.98 1,063,100 866,600
DLG 2.72 2.73 2.68 2.73 2.68 +10 +0.37% 639,200 - 817,116 47.78 3.93 84,600 102,800
DMC 60 0 0 0.00% - - 2,083,648 121.85 - 0 0
DPG 43.45 43.55 43.35 43.95 43.2 +100 +0.23% 450,500 - 4,389,798 256.71 12.26 32,100 12,600
DPM 24.9 24.45 24.95 24.95 24.4 -450 -1.81% 3,929,000 - 16,624,167 972.17 22.68 3,000 1,358,100
DPR 38.05 37.7 38.45 38.75 37.6 -350 -0.92% 365,900 - 3,275,600 191.56 12.57 35,800 13,100
DQC 11 11.2 11.4 11.4 11 +200 +1.82% 5,200 - 308,650 18.05 - 0 400
DRC 15.4 15.6 15.5 16 15.3 +200 +1.30% 218,500 - 2,409,097 140.88 8.00 0 0
DRH 2.3 2.31 2.3 2.36 2.27 +10 +0.43% 154,000 - 285,765 16.71 - 3,000 13,400
DRL 49.6 50 50.8 50.8 50 +400 +0.81% 1,200 - 475,000 27.78 11.39 0 0
DSC 15.95 16 16.65 16.65 15.8 +50 +0.31% 80,900 - 3,277,423 191.66 18.54 5,100 800
DSE 25.3 25.2 25.3 25.55 25 -100 -0.40% 292,300 - 8,633,520 504.88 45.32 18,000 2,400
DSN 43.9 43.5 43.5 43.55 43.45 -400 -0.91% 7,300 - 525,611 30.74 6.67 0 0
DTA 4.45 4.45 4.4 4.45 4.4 0 0.00% 900 - 80,366 4.70 53.61 0 0
DTL 14.8 14.1 14.8 15.05 14.1 -700 -4.73% 47,100 - 854,897 49.99 201.43 500 1,600
DTT 14.7 15.7 15 15.7 15 +1,000 +6.80% 1,000 - 127,984 7.48 11.21 0 0
DVP 69.6 69.6 69.7 69.7 69.6 0 0.00% 1,100 - 2,784,000 162.81 8.28 0 0
DXG 20.1 19.8 20 20 19.4 -300 -1.49% 12,560,600 - 20,173,907 1,179.76 56.25 928,100 1,982,900
DXS 10.3 10.1 10.15 10.45 10.1 -200 -1.94% 1,577,300 - 5,848,942 342.04 42.80 306,100 611,900
DXV 3.77 3.78 3.7 3.78 3.7 +10 +0.27% 8,300 - 37,422 2.19 - 0 0
EIB 22.3 21.75 22.45 22.45 21.65 -550 -2.47% 4,666,500 - 40,514,173 2,369.25 12.18 362,100 2,779,200
ELC 21.2 21.1 21.2 21.2 20.75 -100 -0.47% 329,200 - 2,108,891 123.33 18.35 3,700 40,400
EVE 11.05 11.2 11.05 11.35 11.05 +150 +1.36% 42,500 - 470,173 27.50 - 600 1,300
EVF 12.6 12.6 12.6 12.75 12.45 0 0.00% 3,958,000 - 9,583,129 560.42 17.90 226,100 209,400
EVG 8.27 8.27 8.21 8.3 8.17 0 0.00% 626,600 - 1,780,116 104.10 56.64 101,100 54,800
FCM 3.72 3.68 3.72 3.79 3.68 -40 -1.08% 26,400 - 170,114 9.95 118.71 0 0
FCN 15.4 15.4 15.3 15.6 15.3 0 0.00% 596,900 - 2,424,561 141.79 261.02 30,800 19,000
FDC 15.8 0 0 0.00% - - 610,354 35.69 - 0 0
FIR 7.51 7.48 7.51 7.51 7.4 -30 -0.40% 42,100 - 528,609 30.91 748.00 0 0
FIT 4.63 4.64 4.67 4.67 4.61 +10 +0.22% 344,600 - 1,577,289 92.24 13.22 0 0
FMC 37.5 36.9 37.4 37.4 36.6 -600 -1.60% 12,900 - 2,412,850 141.10 7.89 400 1,200
FPT 100.9 100.2 100.9 102 99.4 -700 -0.69% 6,751,800 - 170,691,414 9,981.95 20.27 1,666,910 1,491,880
FRT 143 143 143.6 143.6 139.5 0 0.00% 458,800 - 24,353,155 1,424.16 62.36 233,840 216,790
FTS 35 34.6 35 35.3 34.6 -400 -1.14% 1,067,700 - 11,643,232 680.89 18.51 22,000 177,600
FUCTVGF3 13.7 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.45 0 0 0.00% - - - - - 0 0
FUCVREIT 8.59 8 8.01 8.01 8 -590 -6.87% 400 - - - - 0 0
FUEABVND 11.7 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.76 14.67 14.75 14.75 14.6 -90 -0.61% 3,400 - - - - 0 0
FUEFCV50 15 15.05 15 15.05 15 +50 +0.33% 1,500 - - - - 0 0
FUEIP100 12.98 12.97 12.98 12.98 12.97 -10 -0.08% 400 - - - - 0 0
FUEKIV30 12.86 12.7 12.79 12.79 12.7 -160 -1.24% 3,000 - - - - 100 2,900
FUEKIVFS 18.01 0 0 0.00% - - - - - 0 0
FUEKIVND 14.61 0 0 0.00% - - - - - 0 0
FUEMAV30 22.98 23.01 21.8 23.01 21.8 +30 +0.13% 103,200 - - - - 96,700 101,000
FUEMAVND 16.2 16.21 16.07 16.21 16 +10 +0.06% 300 - - - - 100 200
FUESSV30 23.77 23.7 23.79 23.97 23.4 -70 -0.29% 12,600 - - - - 5,300 4,800
FUESSV50 29.5 29.35 29.5 29.5 29.35 -150 -0.51% 1,600 - - - - 100 0
FUESSVFL 30.2 30.22 30.52 30.74 29.98 +20 +0.07% 118,300 - - - - 300 0
FUETCC50 13.92 13.92 13.92 13.92 13.75 0 0.00% 13,700 - - - - 0 0
FUETPVND 11.8 0 0 0.00% - - - - - 0 0
FUEVFVND 38.96 38.68 39.11 39.29 38.08 -280 -0.72% 540,600 - - - - 1,400 210,800
FUEVN100 25.9 25.75 25.96 26 25.7 -150 -0.58% 17,200 - - - - 0 0
GAS 63 62.1 63.3 63.3 61.7 -900 -1.43% 626,000 - 145,479,988 8,507.60 14.26 37,300 221,400
GDT 20.8 20.9 20.8 20.9 20.7 +100 +0.48% 15,000 - 515,622 30.15 9.64 0 0
GEE 173.5 173.5 173.5 177.6 172.5 0 0.00% 270,100 - 63,500,992 3,713.51 997.13 78,900 52,400
GEG 15.2 15.4 14.85 15.45 14.85 +200 +1.32% 554,400 - 6,506,629 380.50 88.51 76,600 2,500
GEX 45.3 45.1 45.3 45.3 43.05 -200 -0.44% 10,678,200 - 38,760,284 2,266.68 23.61 562,000 2,168,760
GIL 15.6 15.3 15.6 15.8 15.3 -300 -1.92% 130,300 - 1,554,422 90.90 40.91 1,500 9,000
GMD 67 66.1 67 67.7 66.1 -900 -1.34% 1,890,700 - 28,191,327 1,648.62 15.46 615,900 406,990
GMH 8.65 8.6 8.42 8.6 8.42 -50 -0.58% 500 - 141,900 8.30 23.82 0 0
GSP 10.5 10.5 10.5 10.5 10.45 0 0.00% 39,600 - 644,482 37.69 6.97 0 0
GTA 10.5 0 0 0.00% - - 103,215 6.04 - 0 0
GVR 29.05 28.7 29.65 29.9 28.7 -350 -1.20% 3,783,400 - 114,800,000 6,713.45 33.73 112,700 527,400
HAG 17.25 16.7 17.4 17.4 16.7 -550 -3.19% 6,000,900 - 21,165,568 1,237.75 - 2,400 794,800
HAH 60.9 62.6 60.7 64 60.6 +1,700 +2.79% 3,006,000 - 10,570,712 618.17 12.38 256,710 157,300
HAP 6.8 6.95 6.94 7 6.61 +150 +2.21% 84,300 - 771,049 45.09 7.59 0 5,000
HAR 4.07 4.08 4.07 4.12 3.98 +10 +0.25% 131,600 - 390,391 22.83 39.61 0 0
HAS 8.3 7.73 7.8 7.8 7.73 -570 -6.87% 4,600 - 60,294 3.53 - 0 0
HAX 10.85 10.75 11 11 10.65 -100 -0.92% 227,800 - 1,154,977 67.54 9.24 3,500 12,800
HCD 7.76 7.79 7.88 7.88 7.79 +30 +0.39% 6,800 - 287,909 16.84 9.53 0 0
HCM 23.05 22.55 23 23.1 22.55 -500 -2.17% 8,644,800 - 24,353,023 1,424.15 13.78 552,750 3,123,720
HDB 31.05 30.1 31.1 31.1 30.05 -950 -3.06% 12,158,000 - 1,157,144,629 67,669.28 8.20 200,600 1,351,800
HDC 32.65 33 32.5 33.55 31.9 +350 +1.07% 3,778,900 - 5,885,714 344.19 76.04 287,500 383,600
HDG 30.9 31.4 30.95 31.75 30.9 +500 +1.62% 2,901,400 - 11,616,839 679.35 28.99 311,300 222,400
HHP 12 12.1 11.8 12.25 11.55 +100 +0.83% 1,001,900 - 1,047,308 61.25 61.42 36,700 28,300
HHS 14.7 14.7 14.7 14.95 14.4 0 0.00% 1,844,300 - 6,350,194 371.36 14.73 116,100 91,800
HHV 14.1 14.25 14.2 14.5 14.1 +150 +1.06% 4,546,900 - 7,088,420 414.53 13.90 392,300 57,600
HID 3.95 4 3.92 4 3.91 +50 +1.27% 442,500 - 307,025 17.95 56.34 13,800 15,400
HII 5.19 5.07 5.19 5.2 5.03 -120 -2.31% 344,700 - 373,471 21.84 120.71 0 0
HMC 11.7 11.75 11.75 11.85 11.55 +50 +0.43% 46,700 - 320,775 18.76 12.54 0 0
HNA 23.4 23.3 23.3 23.3 23.3 -100 -0.43% 2,200 - 5,480,910 320.52 20.31 0 0
HPG 26.3 26.1 26.35 26.5 26.1 -200 -0.76% 21,207,600 - 200,329,659 11,715.18 14.91 1,717,300 5,118,980
HPX 4.79 4.8 4.8 4.87 4.74 +10 +0.21% 570,600 - 1,460,009 85.38 25.81 21,100 57,100
HQC 3.2 3.17 3.22 3.22 3.16 -30 -0.94% 2,595,200 - 1,827,820 106.89 54.66 115,100 47,900
HRC 28.1 28.55 28.55 28.55 28.55 +450 +1.60% 200 - 862,399 50.43 14.04 0 0
HSG 17.1 17 17.15 17.2 16.8 -100 -0.58% 3,018,300 - 10,556,699 617.35 21.20 193,900 268,400
HSL 9.32 9.97 9.49 9.97 9.32 +650 +6.97% 605,600 - 384,517 22.49 56.97 73,100 52,700
HT1 16.2 15.95 16 16.2 15.95 -250 -1.54% 183,000 - 6,086,359 355.93 100.95 4,200 20,400
HTG 45.5 45.4 45.1 45.75 45.1 -100 -0.22% 18,300 - 1,634,523 95.59 6.84 0 0
HTI 23.8 23.7 24 24 23.5 -100 -0.42% 23,200 - 591,296 34.58 9.61 100 5,400
HTL 26.7 28.15 27.8 28.15 27.3 +1,450 +5.43% 12,000 - 337,800 19.75 14.59 100 5,500
HTN 9.07 9.12 9.08 9.13 9 +50 +0.55% 109,200 - 812,742 47.53 33.04 17,600 10,700
HTV 12.95 13 13.75 13.75 13 +50 +0.39% 700 - 170,352 9.96 18.57 0 0
HU1 6.91 0 0 0.00% - - 69,100 4.04 - 0 0
HUB 15.95 0 0 0.00% - - 482,374 28.21 - 0 0
HVH 13.45 13.5 13.45 13.5 13.25 +50 +0.37% 113,000 - 587,106 34.33 18.17 4,500 2,300
HVN 31.7 31.3 32 32 31.3 -400 -1.26% 566,000 - 69,310,538 4,053.25 - 2,200 29,600
HVX 2.72 2.65 2.7 2.7 2.64 -70 -2.57% 4,600 - 110,042 6.44 - 0 0
ICT 21 22.45 21 22.45 21 +1,450 +6.90% 148,400 - 722,553 42.25 23.24 0 0
IDI 7.21 7.21 7.25 7.27 7.21 0 0.00% 297,400 - 1,969,575 115.18 29.07 56,000 19,400
IJC 12.15 12.2 12.15 12.4 12.15 +50 +0.41% 3,193,800 - 4,608,530 269.50 13.10 63,900 15,900
ILB 26.45 27.2 26.4 27.2 26.15 +750 +2.84% 16,100 - 1,039,026 60.76 8.26 0 0
IMP 48.85 49.45 49 49.5 48.85 +600 +1.23% 16,600 - 7,615,743 445.37 25.60 10,600 2,100
ITC 14.1 14.05 14.1 14.25 13.9 -50 -0.35% 43,900 - 1,347,887 78.82 41.94 0 0
ITD 13.6 13.4 13.6 13.65 13.3 -200 -1.47% 46,600 - 350,716 20.51 7.28 1,100 1,100
JVC 8.06 8.08 8.09 8.09 7.95 +20 +0.25% 125,400 - 909,001 53.16 22.51 0 11,400
KBC 35.1 35.7 35.3 36.15 35.2 +600 +1.71% 6,066,000 - 33,620,645 1,966.12 71.69 1,010,800 546,200
KDC 52.1 51.6 52.2 52.2 51.4 -500 -0.96% 110,800 - 14,954,006 874.50 371.22 1,800 7,300
KDH 34.95 34.1 34.95 34.95 34 -850 -2.43% 4,490,600 - 38,267,528 2,237.87 42.63 258,700 969,900
KHG 8.2 8.2 8.03 8.2 7.75 0 0.00% 14,881,100 - 3,685,369 215.52 67.21 515,200 866,400
KHP 12.8 12.8 12.75 12.85 12.65 0 0.00% 81,200 - 772,822 45.19 13.38 0 0
KMR 2.99 3 2.97 3 2.96 +10 +0.33% 5,000 - 170,633 9.98 29.13 0 0
KOS 39.2 39.3 39.6 39.6 39.2 +100 +0.26% 437,100 - 8,507,716 497.53 396.97 5,500 0
KSB 18.1 18.1 18.1 18.35 18.1 0 0.00% 721,800 - 2,071,431 121.14 37.95 47,900 13,100
L10 22.5 0 0 0.00% - - 220,275 12.88 - 0 0
LAF 19.2 19.3 19.4 19.4 18.5 +100 +0.52% 800 - 293,901 17.19 7.55 0 0
LBM 37.1 37.1 36.9 37.4 36.8 0 0.00% 4,600 - 1,484,000 86.78 18.00 0 600
LCG 10.25 10.2 10.25 10.4 10.15 -50 -0.49% 1,090,900 - 1,969,526 115.18 16.92 37,500 44,800
LDG 4.79 4.62 4.7 4.89 4.5 -170 -3.55% 1,585,800 - 1,180,945 69.06 - 152,100 406,400
LGC 64 0 0 0.00% - - 12,342,705 721.80 - 0 0
LGL 5.03 5.03 5.04 5.04 4.92 0 0.00% 97,200 - 259,030 15.15 - 0 0
LHG 29.85 30.05 30.4 30.4 29.95 +200 +0.67% 98,600 - 1,502,861 87.89 9.38 7,600 2,700
LIX 33.8 33.65 33.85 33.85 33.35 -150 -0.44% 11,800 - 2,180,520 127.52 12.05 0 0
LM8 13.8 0 0 0.00% - - 129,564 7.58 - 0 0
LPB 51.5 51.5 51.7 52.4 50.7 0 0.00% 2,073,400 - 153,845,028 8,996.79 15.83 276,700 372,000
LSS 9.56 9.56 9.66 9.66 9.51 0 0.00% 56,100 - 819,690 47.94 7.06 0 0
MBB 23.9 23.7 24 24.1 23.6 -200 -0.84% 10,717,900 - 190,903,498 11,163.95 6.36 124,000 2,233,120
MCM 27.5 27.4 27.6 27.6 27.3 -100 -0.36% 25,200 - 3,014,000 176.26 15.23 0 0
MCP 26.95 26.95 26.95 27 26.8 0 0.00% 8,700 - 535,454 31.31 16.17 0 0
MDG 20 0 0 0.00% - - 206,496 12.08 - 0 0
MHC 12.6 12.2 12.7 12.7 12.2 -400 -3.17% 117,900 - 530,410 31.02 45.02 0 2,000
MIG 17.85 17.9 18.25 18.25 17.8 +50 +0.28% 190,800 - 3,605,657 210.86 13.82 800 9,750
MSB 12.2 12.1 12.2 12.25 12.1 -100 -0.82% 2,872,000 - 37,752,000 2,207.72 5.70 500 253,300
MSH 38 38.7 38.15 39.1 38 +700 +1.84% 566,500 - 4,354,563 254.65 7.04 16,920 59,400
MSN 80.2 78.8 80.1 80.1 78.8 -1,400 -1.75% 4,652,600 - 113,938,138 6,663.05 58.59 670,300 548,110
MWG 80.2 80.3 80.3 81 78.8 +100 +0.12% 4,495,500 - 118,720,078 6,942.69 31.54 2,575,510 346,200
NAB 14.35 14.3 14.3 14.45 14.25 -50 -0.35% 1,260,700 - 19,627,473 1,147.81 5.29 0 39,600
NAF 34.75 34.7 34.75 34.85 34.45 -50 -0.14% 510,400 - 245,812 14.37 16.61 17,700 60,600
NBB 19.45 19.35 19.4 19.45 19 -100 -0.51% 51,700 - 1,938,092 113.34 2,764.29 0 0
NCT 112 111.9 113.2 113.2 111.6 -100 -0.09% 23,700 - 2,927,945 171.22 12.20 600 5,100
NHA 20.6 20.65 20.45 20.85 20.4 +50 +0.24% 124,100 - 1,003,419 58.68 14.08 6,500 900
NHH 11.55 11.6 11.55 11.65 11.55 +50 +0.43% 36,400 - 1,310,382 76.63 9.83 0 0
NHT 10.2 10.3 10.5 10.5 10.3 +100 +0.98% 1,300 - 247,238 14.46 10.96 0 0
NKG 16.95 16.75 17.1 17.1 16.6 -200 -1.18% 6,073,700 - 7,496,812 438.41 11.68 153,700 762,100
NLG 37.6 37.95 37.6 38 37.15 +350 +0.93% 1,321,700 - 14,613,608 854.60 29.53 98,100 278,100
NNC 51.9 51.8 51.4 52 50.8 -100 -0.19% 74,200 - 1,135,456 66.40 19.71 1,400 0
NO1 6.72 6.7 6.68 6.76 6.6 -20 -0.30% 81,700 - 160,800 9.40 8.92 0 0
NSC 79 79 79 79 79 0 0.00% 3,400 - 1,388,387 81.19 6.75 3,400 0
NT2 24.1 23.75 24.15 24.15 23.4 -350 -1.45% 1,479,400 - 6,837,056 399.83 86.05 16,700 247,000
NTC 159.2 160 159.2 160.9 159.2 +800 +0.50% 12,600 - 3,839,997 224.56 13.12 0 0
NTL 18.2 18.05 18.2 18.4 18 -150 -0.82% 368,100 - 2,201,737 128.76 3.82 33,500 41,500
NVL 13.75 13.5 13.75 13.75 13.5 -250 -1.82% 4,045,700 - 27,642,732 1,616.53 - 118,300 353,100
NVT 7.9 0 0 0.00% - - 714,950 41.81 - 0 0
OCB 12.45 12.35 12.4 12.45 12.25 -100 -0.80% 1,663,600 - 30,452,496 1,780.85 9.67 58,500 20,300
OGC 3.92 3.93 3.95 3.96 3.89 +10 +0.26% 183,900 - 1,179,000 68.95 9.87 27,900 0
OPC 22.55 0 0 0.00% - - 1,444,348 84.46 - 0 0
ORS 14.3 14.15 14.4 14.4 14.1 -150 -1.05% 1,222,600 - 4,754,396 278.03 12.47 33,800 101,100
PAC 22.8 24.35 23 24.35 23 +1,550 +6.80% 665,100 - 1,697,373 99.26 9.93 52,400 12,000
PAN 32.15 32 32.5 32.5 31.7 -150 -0.47% 908,400 - 6,684,632 390.91 11.83 68,900 99,300
PC1 24.6 24.75 24.7 25.1 24.5 +150 +0.61% 2,415,300 - 8,851,642 517.64 21.03 216,400 82,300
PDN 95 95 95 95 95 0 0.00% 400 - 3,519,171 205.80 10.90 0 0
PDR 22.45 22 22.4 22.5 21.85 -450 -2.00% 7,487,300 - 21,555,806 1,260.57 119.57 299,900 1,663,700
PET 30.7 31 30.95 32.2 30.7 +300 +0.98% 1,404,100 - 3,308,386 193.47 23.33 0 0
PGC 13.35 13.4 13.4 13.45 13.35 +50 +0.37% 135,200 - 808,546 47.28 9.46 1,100 0
PGD 23.9 0 0 0.00% - - 2,366,036 138.36 - 0 0
PGI 19.95 19.95 19.95 19.95 19.95 0 0.00% 1,000 - 2,212,391 129.38 9.53 0 0
PGV 19.95 19.95 20 20 19.75 0 0.00% 1,800 - 22,413,188 1,310.71 - 100 0
PHC 5.09 5.05 5.08 5.12 5 -40 -0.79% 17,500 - 255,944 14.97 52.60 0 0
PHR 54.9 55.8 55 56.5 55 +900 +1.64% 137,000 - 7,560,855 442.16 17.91 3,600 3,900
PIT 6 6.01 6.01 6.01 6.01 +10 +0.17% 300 - 85,403 4.99 29.90 0 0
PJT 9 0 0 0.00% - - 223,945 13.10 - 0 0
PLP 5.99 5.95 6 6 5.7 -40 -0.67% 55,600 - 416,499 24.36 47.22 0 2,200
PLX 35.2 34.75 35.3 35.4 34.7 -450 -1.28% 2,001,900 - 44,153,080 2,582.05 19.67 20,200 449,400
PMG 7.4 7.79 7.88 7.88 7.01 +390 +5.27% 8,400 - 360,960 21.11 14.56 0 0
PNC 26 24.6 24.65 24.65 24.6 -1,400 -5.38% 500 - 265,664 15.54 26.00 0 0
PNJ 91.4 90 91.2 91.3 89.5 -1,400 -1.53% 318,400 - 30,703,420 1,795.52 15.75 23,100 13,100
POW 14.7 14.55 14.75 14.8 14.5 -150 -1.02% 4,125,400 - 34,074,232 1,992.65 30.63 201,600 87,500
PPC 10.35 10.35 10.3 10.35 10.25 0 0.00% 171,900 - 3,318,345 194.06 7.77 200 18,000
PTB 51.8 51.4 51.3 51.6 51.1 -400 -0.77% 46,200 - 3,440,634 201.21 9.33 0 4,000
PTC 7.68 7.51 7.65 7.65 7.46 -170 -2.21% 34,700 - 241,759 14.14 12.50 0 0
PTL 3.03 3.05 3.03 3.1 3.03 +20 +0.66% 11,900 - 305,000 17.84 - 0 0
PVD 24.25 24.7 24.25 25 23.8 +450 +1.86% 12,743,300 - 13,730,236 802.94 24.70 1,711,940 1,068,910
PVP 14.45 14.35 14.45 14.45 14.25 -100 -0.69% 40,600 - 1,488,130 87.03 7.65 0 0
PVT 18 17.9 18.1 18.1 17.6 -100 -0.56% 1,583,200 - 8,411,769 491.92 6.22 0 162,700
QCG 13.7 13.4 13.9 13.9 13.4 -300 -2.19% 460,000 - 3,686,730 215.60 44.37 18,000 66,300
QNP 30.3 30.8 31.45 31.45 30.8 +500 +1.65% 4,000 - 1,244,626 72.79 9.71 0 0
RAL 93 92.5 91.6 92.5 91.5 -500 -0.54% 1,500 - 2,178,136 127.38 3.67 0 0
REE 65.2 65.1 65.4 65.4 64.6 -100 -0.15% 142,200 - 35,261,945 2,062.10 15.36 2,600 0
RYG 10.6 10.8 10.65 10.95 10.6 +200 +1.89% 8,300 - 486,000 28.42 7.20 0 800
S4A 34 0 0 0.00% - - 1,434,800 83.91 - 0 0
SAB 46.2 46.15 46 46.3 45.9 -50 -0.11% 543,600 - 59,190,253 3,461.42 14.02 129,400 43,400
SAM 7.6 7.59 7.68 7.68 7.43 -10 -0.13% 439,500 - 2,883,904 168.65 34.50 34,300 55,500
SAV 13.65 13.5 13.4 13.65 13.05 -150 -1.10% 7,600 - 334,722 19.57 5.79 0 0
SBA 29 29 28.9 29 28.9 0 0.00% 5,600 - 1,754,160 102.58 15.45 0 0
SBG 13.3 13.3 13.35 13.4 13.2 0 0.00% 203,100 - 665,000 38.89 12.33 9,800 9,100
SBT 25.45 25.3 25.45 25.45 25.1 -150 -0.59% 588,900 - 21,154,756 1,237.12 30.41 0 27,700
SBV 8.15 8.1 8.1 8.3 8.1 -50 -0.61% 1,100 - 221,324 12.94 - 0 0
SC5 16.3 0 0 0.00% - - 244,231 14.28 - 0 0
SCR 8.69 8.45 8.55 8.69 8.45 -240 -2.76% 4,009,100 - 3,638,528 212.78 1,207.14 109,100 363,100
SCS 54.9 55 55.1 55.7 54.8 +100 +0.18% 313,200 - 5,614,234 328.32 8.40 35,800 176,100
SFC 20 0 0 0.00% - - 225,829 13.21 - 0 0
SFG 10.25 10.1 10.1 10.15 10.1 -150 -1.46% 1,000 - 483,763 28.29 18.84 0 0
SFI 25.6 25.7 25.7 25.7 25.7 +100 +0.39% 100 - 624,819 36.54 7.46 0 0
SGN 64.5 64.5 64.5 64.5 64.1 0 0.00% 6,800 - 2,160,659 126.35 8.87 0 1,300
SGR 21.5 21.45 21.5 21.6 21 -50 -0.23% 66,000 - 1,498,819 87.65 21.73 3,400 9,100
SGT 16.9 16.8 16.5 16.8 16.5 -100 -0.59% 3,500 - 2,486,454 145.41 19.11 0 0
SHA 4.04 4.06 3.9 4.06 3.9 +20 +0.50% 9,500 - 135,794 7.94 10.05 0 0
SHB 16.2 15.85 16.05 16.25 15.85 -350 -2.16% 54,472,700 - 72,810,206 4,257.91 6.87 784,100 579,840
SHI 14.9 14.2 14.4 14.6 14.2 -700 -4.70% 300,600 - 2,413,284 141.13 29.83 900 4,200
SHP 35 35 35 35 35 0 0.00% 100 - 3,542,222 207.15 12.40 0 0
SIP 55.9 56.5 55.9 57.6 55.8 +600 +1.07% 355,000 - 13,679,381 799.96 11.00 33,000 36,400
SJD 14.2 14.2 14.2 14.2 14.1 0 0.00% 54,300 - 979,780 57.30 6.88 0 8,100
SJS 60.3 60.2 60.2 60.5 60.1 -100 -0.17% 9,300 - 17,907,985 1,047.25 25.54 500 900
SKG 10 10.1 10.05 10.35 10 +100 +1.00% 192,700 - 671,627 39.28 19.77 1,200 2,500
SMA 8.86 8.86 8.86 8.86 8.86 0 0.00% 900 - 180,326 10.55 13.87 0 0
SMB 42.3 42 42.3 42.3 41.7 -300 -0.71% 17,600 - 1,253,559 73.31 8.12 1,100 0
SMC 12.35 12.35 12.6 12.7 12.25 0 0.00% 303,000 - 909,044 53.16 31.11 3,400 100
SPM 10.75 10.3 10.3 10.3 10.3 -450 -4.19% 1,000 - 141,831 8.29 30.75 0 0
SRC 52.1 49.05 48.8 49.05 48.5 -3,050 -5.85% 800 - 1,376,508 80.50 9.08 0 0
SRF 7.8 7.77 7.75 7.8 7.75 -30 -0.38% 1,700 - 262,523 15.35 149.42 0 0
SSB 17.5 17.45 17.35 17.5 17.2 -50 -0.29% 2,484,600 - 49,645,250 2,903.23 10.59 34,750 100,200
SSC 31.1 32 32 32 32 +900 +2.89% 200 - 424,697 24.84 10.57 0 0
SSI 34.9 34.3 35 35.05 34.05 -600 -1.72% 23,177,900 - 71,203,877 4,163.97 22.07 466,600 2,239,200
ST8 5.58 5.7 5.62 5.75 5.58 +120 +2.15% 87,800 - 146,609 8.57 6.62 0 0
STB 53.5 51.9 53.5 53.8 51.9 -1,600 -2.99% 7,748,900 - 97,842,696 5,721.80 9.70 636,210 4,069,000
STG 37.4 0 0 0.00% - - 3,674,676 214.89 - 0 0
STK 16.8 16.9 16.8 17 16.65 +100 +0.60% 27,300 - 1,633,164 95.51 130.00 0 4,000
SVC 30 30 31 31 29 0 0.00% 3,300 - 1,998,602 116.88 20.07 0 0
SVD 6.2 6.15 6.25 6.3 5.79 -50 -0.81% 900 - 169,776 9.93 12.50 0 0
SVI 46.1 0 0 0.00% - - 591,575 34.60 - 0 0
SVT 10.75 10.75 10.85 10.85 10.75 0 0.00% 1,200 - 186,093 10.88 6.75 0 0
SZC 30.85 31.3 31.15 32 31.15 +450 +1.46% 930,400 - 5,633,558 329.45 19.37 89,900 86,700
SZL 44 44 44 44 44 0 0.00% 2,300 - 1,203,160 70.36 14.38 0 0
TAL 46 43.5 44.5 44.95 42.8 -2,500 -5.43% 613,800 - 13,565,475 793.30 20.26 14,500 76,900
TBC 37.55 37.6 37.6 37.6 37.6 +50 +0.13% 100 - 2,387,600 139.63 13.41 0 0
TCB 34.1 33.6 34.15 34.5 33.5 -500 -1.47% 13,684,100 - 238,097,678 13,923.84 11.02 811,100 2,807,700
TCD 1.89 0 0 0.00% - - 634,701 37.12 - 0 0
TCH 22 21.7 22 22.1 21.25 -300 -1.36% 6,462,200 - 14,500,284 847.97 16.95 27,520 304,510
TCI 10.25 10.15 10.2 10.3 10 -100 -0.98% 138,700 - 1,173,553 68.63 20.67 0 0
TCL 34.8 34.6 34.8 34.8 34.5 -200 -0.57% 18,400 - 1,043,482 61.02 8.51 0 700
TCM 28.1 28.15 27.9 28.35 27.85 +50 +0.18% 1,388,300 - 3,153,891 184.44 11.05 74,000 13,800
TCO 10.15 10.1 10 10.15 9.95 -50 -0.49% 193,500 - 316,338 18.50 14.87 0 15,000
TCR 2.78 2.78 2.81 2.81 2.78 0 0.00% 300 - 28,816 1.69 - 0 0
TCT 20.6 0 0 0.00% - - 263,433 15.41 - 0 0
TCX 44.95 43.8 44.7 45 43.5 -1,150 -2.56% 983,600 - 91,110,921 5,328.12 5.03 95,100 117,500
TDC 11.95 11.9 12 12 11.75 -50 -0.42% 82,200 - 1,190,000 69.59 2.87 3,800 1,500
TDG 2.97 3 2.89 3 2.89 +30 +1.01% 1,200 - 72,634 4.25 10.60 0 0
TDH 4.71 4.83 4.72 4.84 4.72 +120 +2.55% 129,600 - 544,113 31.82 - 0 9,600
TDM 56.5 56.4 53.8 56.4 53.8 -100 -0.18% 300 - 6,204,000 362.81 32.40 0 0
TDP 31.7 32.1 31.7 32.1 31.3 +400 +1.26% 189,300 - 2,831,934 165.61 29.53 0 15,000
TDW 48.7 0 0 0.00% - - 413,950 24.21 - 0 0
TEG 6.45 6.34 6.54 6.54 6.32 -110 -1.71% 5,200 - 765,914 44.79 150.95 0 0
THG 49.6 49.8 49.6 50 49.2 +200 +0.40% 50,300 - 1,550,269 90.66 9.69 23,400 1,900
TIP 18.5 18.55 18.55 18.6 18.5 +50 +0.27% 50,300 - 1,205,896 70.52 6.61 0 400
TIX 49 0 0 0.00% - - 1,470,000 85.96 - 0 0
TLD 8.17 8.19 8.1 8.19 8.1 +20 +0.24% 684,200 - 636,702 37.23 45.25 0 0
TLG 52.3 53 52.3 53.1 52.1 +700 +1.34% 40,400 - 4,650,939 271.98 11.03 1,400 6,600
TLH 5.39 5.38 5.39 5.39 5.35 -10 -0.19% 104,300 - 604,282 35.34 - 1,800 3,200
TMP 63 61.9 62 62 61.9 -1,100 -1.75% 700 - 4,333,000 253.39 12.37 0 100
TMS 40.9 41.4 39.1 41.4 39.05 +500 +1.22% 1,400 - 7,010,524 409.97 34.62 0 300
TMT 9.85 9.79 9.49 9.81 9.49 -60 -0.61% 7,500 - 361,035 21.11 - 0 100
TN1 15.5 15.2 15.05 15.25 15.05 -300 -1.94% 4,600 - 913,451 53.42 16.31 0 0
TNC 28.05 29 29 29 29 +950 +3.39% 200 - 558,250 32.65 18.77 0 0
TNH 12.35 12.8 12.6 12.9 12.35 +450 +3.64% 168,500 - 21,222,393 1,241.08 36.99 3,000 3,500
TNI 5.65 5.7 5.65 5.94 5.65 +50 +0.88% 84,600 - 299,250 17.50 - 200 10,300
TNT 8 8 8 8.08 8 0 0.00% 13,200 - 408,000 23.86 1,142.86 0 1,500
TPB 16.9 16.9 16.9 17.15 16.75 0 0.00% 4,174,700 - 44,649,060 2,611.06 7.35 41,600 312,400
TPC 12.5 0 0 0.00% - - 281,462 16.46 - 0 0
TRA 66 0 0 0.00% - - 2,735,736 159.98 - 0 0
TRC 77.6 77.5 77.6 78.5 76.1 -100 -0.13% 92,300 - 2,257,188 132.00 10.20 500 1,500
TSC 2.96 2.97 2.97 3 2.93 +10 +0.34% 118,100 - 584,671 34.19 594.00 0 0
TTA 11.8 11.8 11.8 11.8 11.7 0 0.00% 347,100 - 2,006,680 117.35 10.19 3,800 0
TTE 36.5 0 0 0.00% - - 1,039,900 60.81 - 0 0
TTF 2.86 2.85 2.86 2.87 2.84 -10 -0.35% 174,700 - 1,171,914 68.53 190.00 100 5,400
TV2 35.2 35.3 35 35.6 34.15 +100 +0.28% 120,900 - 2,383,674 139.40 36.85 17,800 43,700
TVB 9 8.89 8.4 9 8.4 -110 -1.22% 14,200 - 996,542 58.28 7.90 0 0
TVS 17 16.8 17.2 17.2 16.8 -200 -1.18% 58,900 - 2,805,521 164.07 9.98 0 6,400
TVT 16.7 16.8 16.8 16.8 16.8 +100 +0.60% 600 - 352,800 20.63 15.29 0 0
TYA 17.45 17.4 17.45 17.45 17.3 -50 -0.29% 1,200 - 106,582 6.23 7.09 100 0
UIC 51.6 51.5 51.5 51.5 51.5 -100 -0.19% 100 - 427,862 25.02 7.32 0 0
VAB 11.15 11.15 11.15 11.15 11 0 0.00% 316,200 - 9,102,421 532.31 6.94 11,400 5,300
VAF 18.8 18.1 17.5 18.1 17.5 -700 -3.72% 400 - 681,743 39.87 11.19 0 0
VCA 8.99 8.71 8.96 8.98 8.5 -280 -3.11% 16,800 - 132,282 7.74 128.09 0 0
VCB 60.8 60.3 60.9 61.3 60.2 -500 -0.82% 2,821,200 - 503,847,208 29,464.75 10.82 591,110 725,670
VCF 286.1 286.6 288 296.3 286.1 +500 +0.17% 600 - 7,617,580 445.47 17.06 0 0
VCG 24.2 24.25 24.35 24.55 24.1 +50 +0.21% 4,855,900 - 15,676,857 916.78 15.67 206,600 634,580
VCI 37.35 36.8 37.5 37.65 36.75 -550 -1.47% 6,454,000 - 26,591,680 1,555.07 23.90 288,200 1,454,600
VDP 47 50 46.5 50 46.5 +3,000 +6.38% 201,900 - 1,104,170 64.57 15.38 0 200
VDS 18.85 18.95 18.9 19.2 18.8 +100 +0.53% 934,900 - 5,154,400 301.43 15.58 86,000 84,300
VFG 53.2 54.4 53.2 54.5 53.2 +1,200 +2.26% 21,100 - 2,269,166 132.70 5.36 13,600 0
VGC 46.9 48 47.7 49.4 47.5 +1,100 +2.35% 1,629,700 - 21,520,800 1,258.53 19.48 70,300 536,600
VHC 58.7 57.7 59.3 59.3 57.7 -1,000 -1.70% 903,700 - 12,950,947 757.37 10.54 2,520 44,900
VHM 99.6 98.9 99.6 101.5 97.6 -700 -0.70% 4,590,300 - 406,223,047 23,755.73 13.46 1,079,350 1,249,300
VIB 18.75 18.55 18.85 18.85 18.55 -200 -1.07% 2,832,100 - 63,144,306 3,692.65 7.78 0 0
VIC 206.5 207.8 206 211.5 203.8 +1,300 +0.63% 4,605,200 - 800,656,623 46,822.02 68.24 829,300 486,580
VID 5.18 5.19 5 5.19 5 +10 +0.19% 5,500 - 211,939 12.39 30.53 0 0
VIP 12.85 12.9 12.9 12.9 12.7 +50 +0.39% 82,700 - 883,275 51.65 11.81 0 100
VIX 27.05 26.25 27 27.2 26.05 -800 -2.96% 26,169,600 - 40,200,034 2,350.88 38.77 2,617,700 4,765,000
VJC 184.5 180.9 184.8 186.5 180.9 -3,600 -1.95% 1,768,700 - 97,977,490 5,729.68 69.82 192,720 175,900
VMD 16.3 0 0 0.00% - - 251,676 14.72 - 0 0
VND 19.95 19.6 20.05 20.05 19.5 -350 -1.75% 11,663,500 - 29,837,078 1,744.86 17.36 907,000 1,081,400
VNE 6.13 6.14 6.4 6.4 6.1 +10 +0.16% 20,400 - 503,819 29.46 - 0 7,600
VNG 7.12 7.24 7.24 7.24 7.24 +120 +1.69% 200 - 704,283 41.19 289.60 0 0
VNL 23.1 22.85 23.15 23.15 22.85 -250 -1.08% 2,800 - 323,110 18.90 7.26 400 0
VNM 58 58 58 58.5 57.6 0 0.00% 2,241,200 - 121,217,416 7,088.74 14.42 700,250 165,720
VNS 9.34 9.34 9.35 9.35 9.34 0 0.00% 9,800 - 633,805 37.06 7.60 0 0
VOS 13 12.6 13 13.05 12.6 -400 -3.08% 483,200 - 1,764,000 103.16 5.26 8,400 46,900
VPB 29.25 28.5 29.2 29.2 28.4 -750 -2.56% 13,235,900 - 226,116,823 13,223.21 14.33 1,503,930 5,079,960
VPD 25.85 25.65 25.6 25.65 25.6 -200 -0.77% 3,800 - 2,734,024 159.88 12.88 0 0
VPG 6.5 6.43 6.5 6.5 6.38 -70 -1.08% 107,800 - 568,513 33.25 6.06 7,700 0
VPH 5.1 5.08 4.9 5.1 4.9 -20 -0.39% 4,700 - 484,418 28.33 3.74 0 0
VPI 54.1 53 53.8 54.2 50.9 -1,100 -2.03% 3,661,900 - 16,962,628 991.97 47.66 596,100 70,400
VPL 74.6 73.8 75.7 75.7 73.8 -800 -1.07% 77,000 - 132,345,568 7,739.51 48.81 0 8,400
VPS 9.85 9.87 9.98 10 9.86 +20 +0.20% 17,400 - 241,428 14.12 10.08 0 0
VRC 13.7 13.25 13.15 13.7 13.15 -450 -3.28% 2,200 - 662,500 38.74 662.50 0 0
VRE 32.5 32 32 32.55 31.8 -500 -1.54% 8,062,400 - 72,714,189 4,252.29 17.75 1,018,400 2,469,800
VSC 21.6 22 21.95 22.4 21.55 +400 +1.85% 8,003,300 - 8,236,148 481.65 15.79 585,700 921,400
VSH 44.95 44.9 44.95 44.95 44.3 -50 -0.11% 21,900 - 10,607,232 620.31 23.66 0 0
VSI 20 20 20 20 20 0 0.00% 300 - 264,000 15.44 11.54 0 0
VTB 13.2 12.9 13.8 13.8 12.8 -300 -2.27% 71,100 - 139,378 8.15 12.08 0 0
VTO 11.85 11.8 11.85 11.95 11.7 -50 -0.42% 108,700 - 942,427 55.11 10.49 8,600 6,400
VTP 110 106.6 111.7 111.7 106.6 -3,400 -3.09% 717,100 - 12,982,072 759.19 44.98 8,600 72,900
YBM 14 13.95 13.95 13.95 13.95 -50 -0.36% 100 - 199,483 11.67 14.97 0 0
YEG 12.2 12.3 12.3 12.5 12.2 +100 +0.82% 844,600 - 2,359,165 137.96 13.40 73,000 138,600
CAV - - - - - - - - - - - - - - - - -
合計 8,218,976,496 480,641.90 40,170,920 82,150,900

※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