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

2026/07/02 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 1,866.35
-0.86/-0.05%
売買高（相対取引を含む） 565,120,875 株
（前日比 -8.12%）
値上がり銘柄数 126
値下がり銘柄数 171
変わらず銘柄数 131
総銘柄数 428
売買代金（相対取引を含む） 17,237,862 百万VND
（前日比 +0.31%）
VN30 2,009.04 -4.31 -0.21%
VNMID 2,135.14 -4.41 -0.21%
VNSML 1,343.54 -1.85 -0.14%
VN100 1,938.99 -3.20 -0.16%
VNALL 1,912.56 -2.98 -0.16%
VNX Allshare 3,008.38 -4.16 -0.14%
前日終値 1867.21 (07/01) 
始値 1869.87
高値  1873.87
安値 1861.89 
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) 25,448,670 49,709,070 -24,260,400
+0.03 -0.32 +0.01 +0.08 +0.56 -1.26
-0.54 +0.06 -0.11 +0.09 +0.43 - -
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（2026/07/02 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 7.36 7.36 7.36 7.4 7.3 0 0.00% 360,400 - 2,897,946 178.89 7.62 14,700 9,500
AAM 6.79 6.92 6.79 6.92 6.46 +130 +1.91% 7,700 - 72,322 4.46 41.19 0 0
AAN 16 16 16.05 16.05 15.9 0 0.00% 122,200 - 1,040,000 64.20 12.90 0 0
AAT 2.8 2.79 2.8 2.8 2.75 -10 -0.36% 15,900 - 197,585 12.20 8.33 0 400
ABR 11.6 11.6 12.3 12.3 11.6 0 0.00% 1,100 - 232,000 14.32 15.57 0 0
ABS 3.02 3.05 3.06 3.07 3.02 +30 +0.99% 150,500 - 244,000 15.06 - 0 0
ABT 54.1 54.1 50.4 54.9 50.4 0 0.00% 62,300 - 637,150 39.33 4.81 0 500
ACB 22.65 22.65 22.65 23 22.55 0 0.00% 10,197,900 - 131,470,157 8,115.44 7.50 145,300 2,587,800
ACC 11.2 11.4 11.2 11.75 10.8 +200 +1.79% 14,300 - 1,197,000 73.89 22.98 0 0
ACG 33 33 33 33 33 0 0.00% 700 - 4,976,002 307.16 9.87 0 0
ACL 12.55 12.7 12.05 13.4 12 +150 +1.20% 8,700 - 637,020 39.32 18.59 100 0
ADG 8.4 8.6 8.4 8.6 8.4 +200 +2.38% 1,400 - 183,872 11.35 9.78 0 1,000
ADP 23 23.3 23 23.3 23 +300 +1.30% 6,600 - 536,829 33.14 7.02 0 6,400
ADS 9.31 9.56 9.39 9.57 9.39 +250 +2.69% 484,000 - 730,334 45.08 7.55 270 0
AFX 10.15 10.15 10.15 10.15 10 0 0.00% 57,700 - 355,250 21.93 7.51 0 0
AGG 11.7 11.7 11.7 11.7 11.55 0 0.00% 106,300 - 1,901,579 117.38 5.02 0 0
AGR 14.95 15.4 14.9 15.4 14.8 +450 +3.01% 1,367,000 - 3,516,001 217.04 27.40 26,200 19,200
ANT 26.7 26.9 27.9 27.9 26.85 +200 +0.75% 1,100 - 645,700 39.86 4.58 0 0
ANV 21.35 21.5 21.3 21.9 21.3 +150 +0.70% 679,800 - 5,724,499 353.36 5.73 25,900 218,900
APG 5.07 5.2 5.35 5.35 5.11 +130 +2.56% 665,700 - 1,162,834 71.78 216.67 100 14,000
APH 5.51 5.49 5.51 5.52 5.49 -20 -0.36% 59,600 - 1,338,925 82.65 8.18 0 0
ASG 16.9 0 0 0.00% - - 1,534,261 94.71 - 0 0
ASM 6.03 6 6.03 6.04 6 -30 -0.50% 123,400 - 2,443,165 150.81 60.00 13,600 12,200
ASP 9.58 9.58 9.5 9.67 9.3 0 0.00% 177,500 - 357,713 22.08 25.61 1,600 1,000
AST 61.8 62.4 62.5 62.5 62.4 +600 +0.97% 900 - 2,808,000 173.33 11.64 0 500
BAF 29.8 29.9 29.8 30 29.7 +100 +0.34% 512,100 - 9,090,247 561.13 59.92 0 3,600
BCE 8.35 8.27 8.01 8.34 7.77 -80 -0.96% 20,100 - 289,450 17.87 3.23 0 11,830
BCG 2.53 0 0 0.00% - - 2,226,933 137.46 - 0 0
BCM 52.8 52.4 52.7 53.2 52.4 -400 -0.76% 390,400 - 54,234,000 3,347.78 16.13 800 100,200
BFC 57.1 56.3 56.8 57.1 56.1 -800 -1.40% 58,700 - 3,218,558 198.68 11.54 900 1,800
BHN 29.9 0 0 0.00% - - 6,930,820 427.83 - 0 0
BIC 23.35 23.3 23.2 23.35 23.2 -50 -0.21% 40,100 - 4,708,162 290.63 8.55 0 18,300
BID 43.05 42.55 43.05 43.2 42.55 -500 -1.16% 2,980,300 - 309,766,775 19,121.41 11.27 268,100 442,500
BKG 2.46 2.37 2.42 2.42 2.29 -90 -3.66% 828,100 - 169,713 10.48 16.81 100 0
BMC 12.5 12.4 12.3 12.4 12.3 -100 -0.80% 7,100 - 153,669 9.49 19.50 0 0
BMI 14.2 14.25 14.3 14.3 14.2 +50 +0.35% 56,000 - 2,145,304 132.43 9.70 3,300 10,900
BMP 152.9 154.5 152 155 152 +1,600 +1.05% 178,900 - 12,647,515 780.71 10.29 99,900 24,300
BRC 12.2 12.1 12.1 12.1 12.05 -100 -0.82% 1,300 - 149,737 9.24 7.20 300 0
BSI 36 36.9 35.65 37.25 35.65 +900 +2.50% 1,570,600 - 9,959,367 614.78 18.34 55,210 18,000
BSR 25.45 24.9 25.3 25.4 24.9 -550 -2.16% 5,272,300 - 124,681,762 7,696.41 23.94 135,100 766,500
BTP 8.28 8.3 8.29 8.33 8.27 +20 +0.24% 27,900 - 502,030 30.99 11.79 0 19,000
BTT 43.2 0 0 0.00% - - 583,200 36.00 - 0 0
BVH 64 63.3 63.7 64.1 62.8 -700 -1.09% 405,800 - 46,989,031 2,900.56 16.57 27,510 183,680
BWE 45 46.2 45.9 46.35 45 +1,200 +2.67% 129,900 - 10,160,703 627.20 12.35 109,300 3,900
C32 15.2 15.05 15.2 15.2 15.05 -150 -0.99% 1,500 - 452,377 27.92 8.62 200 0
C47 9.3 9.38 9.4 9.4 9.3 +80 +0.86% 37,100 - 340,890 21.04 6.52 0 0
CCC 7.47 7.1 7.1 7.1 7.1 -370 -4.95% 100 - 291,490 17.99 6.76 0 0
CCI 19.2 0 0 0.00% - - 449,052 27.72 - 0 0
CCL 4.29 4.29 4.3 4.31 4.26 0 0.00% 68,200 - 255,604 15.78 10.00 0 0
CDC 19.9 20 20.1 20.2 19.7 +100 +0.50% 118,200 - 1,055,453 65.15 56.50 100 0
CHP 27.8 27.7 27.8 28 27.7 -100 -0.36% 21,400 - 4,367,129 269.58 9.96 0 0
CIG 6.98 6.7 6.9 7 6.7 -280 -4.01% 10,600 - 341,968 21.11 3.01 0 0
CII 17.45 17.55 17.6 17.9 17.5 +100 +0.57% 7,862,400 - 11,793,342 727.98 89.54 329,900 56,300
CKG 6.65 6.69 6.67 6.7 6.66 +40 +0.60% 33,300 - 1,082,492 66.82 9.72 0 0
CLC 54.7 54.5 54.9 54.9 54.5 -200 -0.37% 600 - 1,428,313 88.17 7.85 0 0
CLL 30.25 30.35 30.25 30.35 30.25 +100 +0.33% 1,800 - 1,031,900 63.70 10.98 0 0
CLW 59 59 59 59.1 55 0 0.00% 12,600 - 767,000 47.35 13.49 0 0
CMG 27.4 27.3 27.3 27.4 27.2 -100 -0.36% 102,400 - 6,358,195 392.48 19.12 4,430 8,360
CMV 8 8.3 7.45 8.3 7.45 +300 +3.75% 800 - 150,694 9.30 7.69 0 0
CMX 5.68 5.69 5.68 5.7 5.65 +10 +0.18% 4,200 - 579,805 35.79 8.62 300 0
CNG 21.1 21.1 21 21.1 20.95 0 0.00% 13,900 - 740,595 45.72 13.67 600 0
COM 31.5 0 0 0.00% - - 444,800 27.46 - 0 0
CRC 6.14 6.12 6.14 6.2 6.09 -20 -0.33% 203,600 - 653,004 40.31 6.88 0 0
CRE 7.07 7 7.07 7.12 7 -70 -0.99% 126,500 - 3,245,749 200.35 44.30 2,600 1,400
CRV 26 26.35 24.4 26.35 24.4 +350 +1.35% 200 - 18,112,987 1,118.09 233.19 0 0
CSM 13.2 13.6 13.15 13.65 13.15 +400 +3.03% 1,101,200 - 1,409,304 86.99 33.09 5,900 800
CSV 23.45 23.4 23.45 23.5 23.35 -50 -0.21% 74,800 - 2,585,698 159.61 13.75 5,500 2,500
CTD 72.5 72 72 72.4 71 -500 -0.69% 888,300 - 8,051,272 496.99 15.79 161,800 59,300
CTF 17.5 17.3 17.4 17.4 16.95 -200 -1.14% 311,900 - 1,654,812 102.15 182.11 1,800 18,600
CTG 34.4 34.25 34.45 34.55 34.05 -150 -0.44% 5,071,200 - 266,017,854 16,420.86 7.69 365,700 1,048,700
CTI 20.25 20.15 20.25 20.3 20.1 -100 -0.49% 132,500 - 1,269,450 78.36 8.93 0 7,500
CTR 85.9 85.8 86 86.5 85.8 -100 -0.12% 134,400 - 9,814,308 605.82 16.36 6,830 10,400
CTS 26.8 28.4 27.15 28.5 26.85 +1,600 +5.97% 4,398,000 - 6,040,494 372.87 10.46 400,300 108,120
CVT 25.7 25.8 24.9 25.8 24.9 +100 +0.39% 1,200 - 946,625 58.43 18.94 0 0
D2D 31.1 31.3 31.3 31.4 31.25 +200 +0.64% 12,600 - 947,130 58.46 4.16 700 0
DAH 3.18 3.18 3.11 3.2 3.1 0 0.00% 49,000 - 267,756 16.53 - 0 0
DAT 8.25 0 0 0.00% - - 571,134 35.26 - 0 0
DBC 18.5 18.6 18.6 18.7 18.55 +100 +0.54% 595,600 - 7,158,520 441.88 4.75 51,300 9,200
DBD 51.1 51.2 51.1 51.5 50.6 +100 +0.20% 19,500 - 4,837,850 298.63 19.15 1,100 1,000
DBT 13 12.7 13.3 13.65 12.5 -300 -2.31% 13,100 - 278,984 17.22 20.68 0 0
DC4 7.24 7.18 7.28 7.28 7.18 -60 -0.83% 27,400 - 775,861 47.89 3.54 300 0
DCL 38.2 38.3 38 38.4 38 +100 +0.26% 404,800 - 2,797,471 172.68 143.45 0 0
DCM 35.55 35.4 35.65 35.7 35.35 -150 -0.42% 859,100 - 18,740,760 1,156.84 11.05 56,200 141,600
DGC 47.9 48.3 47.9 48.75 47.9 +400 +0.84% 545,900 - 18,343,297 1,132.30 6.53 600 133,000
DGW 40.1 40.2 40.8 40.8 40.1 +100 +0.25% 661,300 - 8,890,982 548.83 16.13 103,400 249,500
DHA 51.5 52.2 51.8 52.7 51.4 +700 +1.36% 34,200 - 768,440 47.43 7.00 600 1,800
DHC 34.5 34.2 34.15 34.8 33.5 -300 -0.87% 168,700 - 3,303,419 203.91 8.58 52,100 104,600
DHG 93.6 93.6 93.8 94 93.6 0 0.00% 4,600 - 12,237,832 755.42 14.84 400 250
DHM 6.3 6.2 6.3 6.35 6 -100 -1.59% 67,400 - 214,121 13.22 37.13 0 0
DIG 12.55 12.45 12.7 12.7 12.45 -100 -0.80% 2,098,300 - 9,915,568 612.07 12.60 14,700 114,500
DLG 2.58 2.58 2.58 2.6 2.58 0 0.00% 340,400 - 772,219 47.67 2.12 0 0
DMC 59 59 58 59 58 0 0.00% 1,500 - 2,048,920 126.48 12.15 0 0
DPG 38 37.2 37.65 37.75 37.2 -800 -2.11% 403,700 - 4,411,440 272.31 11.60 4,700 17,500
DPM 23.1 22.9 23 23.25 22.9 -200 -0.87% 2,384,300 - 15,570,283 961.13 16.05 145,200 513,800
DPR 38.95 39.2 39.15 39.8 39.05 +250 +0.64% 356,900 - 3,405,929 210.24 11.79 6,600 22,200
DQC 9.71 9.65 9.7 9.79 9.65 -60 -0.62% 7,300 - 265,935 16.42 78.46 0 0
DRC 11.8 11.9 11.85 12.05 11.85 +100 +0.85% 243,500 - 1,837,708 113.44 15.51 0 0
DRH 2.01 1.97 1.95 2.01 1.95 -40 -1.99% 201,700 - 243,704 15.04 - 1,200 0
DRL 44.4 44 44.4 44.4 44 -400 -0.90% 8,300 - 418,000 25.80 9.34 0 0
DSC 12.95 12.95 12.95 13 12.8 0 0.00% 28,400 - 3,606,209 222.61 10.21 0 0
DSE 22.5 22.6 22.5 22.8 22.5 +100 +0.44% 581,900 - 7,742,760 477.95 30.21 25,400 67,500
DSN 37.45 37.3 37.65 37.65 37.3 -150 -0.40% 900 - 450,696 27.82 6.55 0 0
DTA 3.68 3.6 3.68 3.68 3.48 -80 -2.17% 4,000 - 65,015 4.01 327.27 0 0
DTL 9.6 9.6 9.6 9.7 9.6 0 0.00% 1,400 - 582,057 35.93 - 0 0
DTT 17.7 0 0 0.00% - - 144,287 8.91 - 0 0
DVP 71.1 71.2 71.1 71.2 71.1 +100 +0.14% 1,700 - 2,848,000 175.80 8.42 0 0
DXG 12.7 12.35 12.65 12.75 12.35 -350 -2.76% 8,224,600 - 13,737,945 848.02 57.71 1,910 713,640
DXS 7.21 7.13 7.25 7.28 7.11 -80 -1.11% 1,160,400 - 4,129,005 254.88 12.11 28,100 9,100
DXV 3.8 3.75 3.75 3.75 3.75 -50 -1.32% 400 - 37,125 2.29 45.73 0 0
EIB 21.05 20.9 21.2 21.2 20.9 -150 -0.71% 3,671,900 - 38,930,861 2,403.14 34.26 1,900 32,800
ELC 17.25 17.2 17.25 17.3 16.85 -50 -0.29% 292,300 - 1,893,164 116.86 13.27 2,200 50,800
EVE 9 8.99 9 9 8.93 -10 -0.11% 5,400 - 377,398 23.30 9.63 0 1,000
EVF 13.3 13.15 13.4 13.5 13.05 -150 -1.13% 2,418,600 - 10,001,440 617.37 11.71 183,400 109,900
EVG 5.44 5.4 5.44 5.45 5.4 -40 -0.74% 151,400 - 1,162,349 71.75 14.75 0 0
FCM 3.34 3.32 3.32 3.32 3.25 -20 -0.60% 5,900 - 153,472 9.47 9.10 500 800
FCN 12.15 11.95 12.15 12.3 11.95 -200 -1.65% 452,700 - 1,881,396 116.14 59.45 2,900 17,100
FDC 20 0 0 0.00% - - 772,600 47.69 - 0 0
FIR 5.23 5.18 5.23 5.23 5.09 -50 -0.96% 126,900 - 366,069 22.60 185.00 100 300
FIT 3.83 3.88 3.79 3.94 3.76 +50 +1.31% 274,900 - 1,318,940 81.42 32.88 0 0
FMC 35.65 35.65 35.65 35.65 35.2 0 0.00% 7,200 - 2,331,114 143.90 6.69 0 600
FPT 72.9 72.5 72.9 73.3 72.5 -400 -0.55% 5,690,500 - 123,504,266 7,623.72 13.90 777,320 337,960
FRT 122.1 122 122.5 123.1 121.6 -100 -0.08% 134,300 - 20,776,818 1,282.52 26.22 26,100 47,100
FTS 26.9 27.9 27 28.1 26.9 +1,000 +3.72% 3,916,600 - 9,667,294 596.75 24.03 197,700 245,700
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.2 0 0 0.00% - - - - - 0 0
FUCVREIT 7.2 7.09 7.09 7.09 7.09 -110 -1.53% 1,500 - - - - 300 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 13.4 13.45 13.58 13.58 13.4 +50 +0.37% 6,400 - - - - 0 400
FUEFCV50 15.62 15.4 15.62 15.7 15.4 -220 -1.41% 800 - - - - 0 0
FUEIP100 14 14 14 14 14 0 0.00% 11,100 - - - - 0 0
FUEKIV30 13.75 13.75 13.75 13.75 13.67 0 0.00% 3,800 - - - - 200 2,500
FUEKIVFS 18.33 0 0 0.00% - - - - - 0 0
FUEKIVND 13.54 13.66 13.54 13.66 13.54 +120 +0.89% 3,800 - - - - 3,700 700
FUEMAV30 24.86 24.85 24.86 24.86 24.7 -10 -0.04% 2,400 - - - - 3,180 6,400
FUEMAVND 15.53 15.5 15.53 15.53 15.32 -30 -0.19% 600 - - - - 400 0
FUEMITEC 11 11 11 11 10.9 0 0.00% 600 - - - - 0 0
FUESSV30 25.26 25.29 25.26 25.32 25.2 +30 +0.12% 9,900 - - - - 5,260 4,940
FUESSV50 30.3 30.3 30.4 30.4 30.01 0 0.00% 1,800 - - - - 0 0
FUESSVFL 30.25 30.15 30.16 30.5 30.06 -100 -0.33% 30,100 - - - - 1,500 10,000
FUETCC50 15.13 15.13 15.15 15.2 15.13 0 0.00% 5,000 - - - - 0 0
FUETPVND 11 0 0 0.00% - - - - - 0 0
FUEVFVND 36.45 36.5 36.46 36.89 36.46 +50 +0.14% 148,900 - - - - 13,600 10,800
FUEVN100 26.67 26.67 26.65 26.75 26.6 0 0.00% 24,100 - - - - 6,100 6,000
FUEVN50G 12.05 12.04 12.05 12.05 12 -10 -0.08% 7,100 - - - - 0 0
GAS 78 77.3 78 78.2 77.3 -700 -0.90% 453,500 - 186,521,016 11,513.64 16.63 6,900 43,700
GDT 16.8 16.8 16.5 16.8 16.5 0 0.00% 2,700 - 414,123 25.56 5.74 800 0
GEE 90.9 89.8 91.3 91.6 89.8 -1,100 -1.21% 980,900 - 57,516,829 3,550.42 10.07 2,880 55,200
GEG 14 13.8 13.95 14 13.75 -200 -1.43% 247,200 - 5,724,300 353.35 7.94 0 46,700
GEL 31.85 31.35 32 32 31.3 -500 -1.57% 2,016,500 - 27,901,500 1,722.31 51.56 39,700 153,500
GEX 31.1 30.95 31.4 31.55 30.75 -150 -0.48% 8,547,700 - 40,497,189 2,499.83 18.89 56,500 338,300
GHC 26.3 26.3 26.35 26.4 26.3 0 0.00% 2,400 - 1,253,524 77.38 7.81 0 0
GIL 11.75 11.75 11.7 11.75 11.65 0 0.00% 32,000 - 1,193,756 73.69 36.95 0 0
GMD 74.3 75.3 74.6 76 74.2 +1,000 +1.35% 1,585,600 - 32,115,082 1,982.41 19.61 16,500 745,430
GMH 7.5 7.5 7.5 7.5 7.5 0 0.00% 200 - 123,750 7.64 6.94 0 0
GSP 11.15 11.1 11.05 11.15 11.05 -50 -0.45% 1,000 - 749,439 46.26 8.53 0 0
GTA 9.19 0 0 0.00% - - 90,338 5.58 - 0 0
GVR 33.15 33 33.15 33.6 33 -150 -0.45% 1,562,700 - 132,000,000 8,148.15 26.40 60,400 165,150
HAG 15.15 15 15.1 15.15 14.9 -150 -0.99% 2,478,800 - 19,010,989 1,173.52 - 1,600 405,010
HAH 51.5 51.5 51.6 52.1 51.3 0 0.00% 668,700 - 9,699,531 598.74 7.54 15,900 280,190
HAP 6.86 6.98 6.84 7 6.84 +120 +1.75% 119,600 - 774,377 47.80 - 0 28,800
HAR 3.21 3.21 3.21 3.24 3.2 0 0.00% 55,000 - 307,146 18.96 17.93 1,000 0
HAS 7.71 8.24 8.24 8.24 8.24 +530 +6.87% 100 - 64,272 3.97 - 100 0
HAX 9.67 9.67 9.67 9.77 9.66 0 0.00% 43,400 - 1,038,942 64.13 333.45 2,400 0
HCD 6.8 6.8 6.8 6.8 6.72 0 0.00% 10,800 - 251,320 15.51 12.55 0 0
HCM 28.1 29 28.1 29.05 28.1 +900 +3.20% 11,411,100 - 31,318,743 1,933.26 19.75 60,200 148,900
HDB 26.6 26.6 26.65 26.7 26.45 0 0.00% 7,855,100 - 133,140,350 8,218.54 7.42 305,000 580,400
HDC 15.05 15 15 15.15 15 -50 -0.33% 598,900 - 2,996,319 184.96 4.21 500 112,600
HDG 20.8 20.7 20.75 20.85 20.7 -100 -0.48% 668,500 - 7,658,235 472.73 9.94 19,900 37,400
HHP 14.75 14.55 14.7 14.8 14.5 -200 -1.36% 161,900 - 1,259,366 77.74 29.16 0 20,800
HHS 11.25 11.15 11.25 11.4 11.15 -100 -0.89% 899,700 - 4,816,644 297.32 1.27 11,900 25,470
HHV 11.45 11.4 11.45 11.6 11.4 -50 -0.44% 3,345,400 - 6,237,696 385.04 9.18 92,700 749,100
HID 4.17 4.16 4.13 4.17 4.11 -10 -0.24% 128,600 - 319,306 19.71 58.59 0 0
HII 5.54 5.6 5.53 5.62 5.53 +60 +1.08% 101,000 - 412,513 25.46 8.13 0 0
HMC 10.7 0 0 0.00% - - 292,110 18.03 - 0 0
HNA 22.45 0 0 0.00% - - 5,280,963 325.99 - 0 0
HPA 33.45 33.8 33.75 33.8 33.4 +350 +1.05% 19,000 - 9,633,000 594.63 5.78 0 3,400
HPG 23.45 23.4 23.5 23.65 23.35 -50 -0.21% 13,367,500 - 179,605,901 11,086.78 11.86 300,350 3,433,710
HPX 4.23 4.27 4.23 4.29 4.12 +40 +0.95% 483,400 - 1,298,800 80.17 11.01 14,300 40,800
HQC 2.53 2.53 2.55 2.56 2.52 0 0.00% 970,800 - 1,458,796 90.05 20.74 0 16,600
HRC 38.5 38.6 38.9 38.9 38.6 +100 +0.26% 2,800 - 1,165,976 71.97 33.19 0 0
HSG 11.75 11.6 11.75 11.8 11.6 -150 -1.28% 2,320,100 - 9,364,247 578.04 10.20 1,330 129,400
HSL 7.95 8.13 8.18 8.2 7.95 +180 +2.26% 479,000 - 313,553 19.36 - 1,300 500
HT1 13.6 13.45 13.6 13.65 13.45 -150 -1.10% 100,400 - 5,132,384 316.81 18.76 3,900 0
HTG 41.1 41.1 41.2 41.2 40.85 0 0.00% 1,700 - 1,479,711 91.34 5.49 0 0
HTI 19.9 19.75 19.9 20.1 19.5 -150 -0.75% 83,900 - 492,747 30.42 2.96 0 1,200
HTL 21.4 0 0 0.00% - - 256,800 15.85 - 0 0
HTN 7.15 7.15 7.28 7.28 7.15 0 0.00% 62,100 - 637,182 39.33 35.93 1,600 2,100
HTV 13.9 13.9 12.95 13.9 12.95 0 0.00% 1,100 - 182,146 11.24 11.48 0 0
HU1 5.72 0 0 0.00% - - 57,200 3.53 - 0 0
HUB 12.65 12.7 12.65 12.7 12.65 +50 +0.40% 1,400 - 384,085 23.71 5.80 0 0
HVH 10.15 10.2 10.15 10.25 10.1 +50 +0.49% 125,100 - 7,123,451 439.72 10.59 0 0
HVN 24 23.75 24 24.05 23.7 -250 -1.04% 886,500 - 73,898,083 4,561.61 8.05 300,900 4,600
ICT 17.4 0 0 0.00% - - 560,019 34.57 - 0 0
IDI 5.68 5.64 5.68 5.7 5.62 -40 -0.70% 161,800 - 1,540,694 95.10 12.03 0 0
IJC 9.11 9.03 9.12 9.15 9.03 -80 -0.88% 1,052,900 - 5,685,113 350.93 6.85 0 46,100
ILB 21.85 21.8 21.8 21.8 21.8 -50 -0.23% 5,400 - 832,749 51.40 8.26 0 0
IMP 41.8 42.7 42.9 42.95 41.95 +900 +2.15% 5,300 - 6,576,183 405.94 21.61 100 2,000
ITC 11.6 11.7 11.65 11.7 11.55 +100 +0.86% 19,200 - 1,122,440 69.29 22.90 0 0
ITD 15.75 15.45 15.6 15.6 15.4 -300 -1.90% 5,300 - 404,370 24.96 5.68 0 0
JVC 3.53 3.5 3.46 3.56 3.46 -30 -0.85% 133,500 - 393,751 24.31 7.88 0 0
KBC 29.8 29.35 29.8 29.95 29.25 -450 -1.51% 1,912,300 - 27,640,502 1,706.20 11.98 3,600 343,600
KDC 49.95 49.95 49.55 49.95 49.55 0 0.00% 114,900 - 14,475,825 893.57 27.70 500 19,600
KDH 21.85 21.65 22 22 21.65 -200 -0.92% 1,996,000 - 24,295,953 1,499.75 24.89 9,600 359,600
KHG 4.91 4.92 4.91 4.95 4.9 +10 +0.20% 2,049,300 - 2,211,221 136.50 32.16 20,600 7,000
KHP 9.9 9.95 9.9 10 9.9 +50 +0.51% 16,800 - 600,749 37.08 10.60 0 0
KLB 16.55 16.55 16.55 16.7 16.45 0 0.00% 2,049,700 - 9,572,032 590.87 5.16 107,200 98,000
KMR 2.53 2.46 2.46 2.52 2.36 -70 -2.77% 34,400 - 139,919 8.64 27.95 0 0
KOS 37.1 37.1 36.35 37.1 36.35 0 0.00% 319,200 - 8,031,458 495.77 421.59 1,200 3,900
KSB 14.85 14.8 14.8 14.85 14.65 -50 -0.34% 359,200 - 1,693,767 104.55 12.60 0 43,400
L10 20.5 21.9 21.9 21.9 21.85 +1,400 +6.83% 15,300 - 214,401 13.23 5.69 0 2,200
LAF 25.4 23.65 23.8 23.8 23.65 -1,750 -6.89% 30,200 - 360,143 22.23 9.45 0 0
LBM 29.3 28.6 29.15 29.3 28.6 -700 -2.39% 1,600 - 1,144,000 70.62 8.05 500 0
LCG 8.64 8.64 8.66 8.74 8.62 0 0.00% 1,390,300 - 1,785,042 110.19 12.65 40,760 46,200
LDG 3.26 3.23 3.26 3.35 3.2 -30 -0.92% 740,800 - 825,639 50.97 8.92 3,000 35,300
LGC 64.8 0 0 0.00% - - 13,746,044 848.52 - 0 0
LGL 5.08 5.2 5.22 5.22 5.03 +120 +2.36% 76,500 - 267,785 16.53 13.10 0 0
LHG 28.7 29 28.7 29.2 28.7 +300 +1.05% 63,700 - 1,450,348 89.53 5.68 2,000 0
LIX 27.45 27.45 27.2 27.5 26.1 0 0.00% 30,900 - 1,778,760 109.80 9.92 100 1,100
LM8 15.8 16.85 16.9 16.9 14.9 +1,050 +6.65% 1,400 - 158,199 9.77 12.86 0 0
LPB 53.1 52.1 53.9 53.9 52 -1,000 -1.88% 1,704,500 - 155,637,397 9,607.25 13.62 102,600 381,300
LSS 8.27 8.29 8.25 8.34 8.25 +20 +0.24% 18,300 - 746,320 46.07 6.12 0 0
MBB 25.75 25.65 25.8 25.9 25.6 -100 -0.39% 9,990,900 - 206,610,748 12,753.75 7.71 1,035,060 529,380
MCH 140.7 138.7 141 142 138 -2,000 -1.42% 312,700 - 181,337,066 11,193.65 24.96 191,700 44,000
MCM 29.4 29.3 29.4 29.4 29 -100 -0.34% 41,400 - 3,223,000 198.95 16.60 0 200
MCP 28 27.95 28 28 27.8 -50 -0.18% 15,900 - 555,315 34.28 59.98 0 0
MDG 37.75 37.55 35.15 37.55 35.15 -200 -0.53% 11,500 - 387,696 23.93 9.00 0 0
MHC 9.5 9.59 9.6 9.6 9.59 +90 +0.95% 11,400 - 416,937 25.74 2.54 0 0
MIG 17.5 17.55 17.45 17.6 17.45 +50 +0.29% 100,600 - 3,711,886 229.13 11.30 100 43,900
MSB 16 15.95 16 16.15 15.9 -50 -0.31% 8,180,700 - 49,764,000 3,071.85 8.84 605,000 540,990
MSH 33.75 33.5 33.65 33.75 33.4 -250 -0.74% 167,100 - 3,769,454 232.68 6.14 5,000 94,400
MSN 72.5 72.4 72.8 73.1 71.9 -100 -0.14% 3,050,700 - 105,731,122 6,526.61 26.72 181,200 947,800
MWG 80 79.7 80.2 81.4 79.4 -300 -0.38% 4,640,200 - 117,033,355 7,224.28 16.69 577,600 605,320
MZG 12.7 12.95 13.1 13.1 12.9 +250 +1.97% 814,900 - 1,508,760 93.13 11.72 0 0
NAB 13.1 13.1 13.1 13.2 13 0 0.00% 2,839,900 - 28,280,572 1,745.71 5.37 333,900 36,480
NAF 48.05 48.05 48.05 48.1 47.55 0 0.00% 146,100 - 2,939,795 181.47 18.73 3,700 55,420
NBB 17.4 17.55 17.4 17.7 17.4 +150 +0.86% 11,300 - 1,757,804 108.51 197.19 0 0
NCT 94.6 95 94.7 95.7 94.6 +400 +0.42% 42,200 - 2,485,745 153.44 7.02 3,000 15,200
NHA 10.7 10.65 10.7 10.7 10.55 -50 -0.47% 35,400 - 690,002 42.59 6.29 0 6,900
NHH 10.4 10.4 10.3 10.4 10.2 0 0.00% 11,200 - 1,174,826 72.52 8.09 1,700 0
NHT 11.95 11.8 12 12 11.8 -150 -1.26% 2,600 - 283,244 17.48 5.87 0 0
NKG 12.05 11.9 12.05 12.1 11.9 -150 -1.24% 698,200 - 5,858,655 361.65 26.33 10,300 46,800
NLG 26.7 26.3 26.75 26.8 26.25 -400 -1.50% 1,160,800 - 12,758,061 787.53 19.30 87,000 476,600
NNC 44.8 44.7 44.45 44.8 44.05 -100 -0.22% 26,400 - 979,824 60.48 7.28 800 400
NO1 5.09 5.02 5.09 5.09 5.02 -70 -1.38% 22,100 - 120,480 7.44 15.79 0 0
NSC 73 0 0 0.00% - - 1,282,940 79.19 - 0 0
NT2 23 22.85 23 23 22.8 -150 -0.65% 284,600 - 6,577,967 406.05 5.97 16,900 90,000
NTC 134.7 134.8 135 135.4 133.9 +100 +0.07% 9,000 - 3,235,197 199.70 10.05 0 0
NTL 15.2 15.2 15.1 15.25 15.1 0 0.00% 243,800 - 1,854,094 114.45 114.29 0 0
NVL 12.55 12.45 12.55 12.7 12.45 -100 -0.80% 4,893,500 - 29,905,746 1,846.03 14.36 138,500 840,200
NVT 7.89 0 0 0.00% - - 714,045 44.08 - 0 0
OCB 11.4 11.45 11.55 11.55 11.35 +50 +0.44% 6,780,400 - 30,491,949 1,882.22 7.66 4,000 462,400
OGC 2.87 2.85 2.85 2.87 2.82 -20 -0.70% 233,000 - 855,000 52.78 12.72 400 900
OPC 23.1 24 23.1 24 23.1 +900 +3.90% 500 - 1,537,221 94.89 15.60 0 0
ORS 13.8 13.7 14 14 13.55 -100 -0.72% 4,803,600 - 8,547,853 527.65 38.92 64,600 121,400
PAC 18.85 18.85 18.75 19.15 18.5 0 0.00% 192,000 - 1,445,373 89.22 12.41 5,200 1,300
PAN 23.2 23.15 23.05 23.3 23 -50 -0.22% 214,100 - 4,835,913 298.51 7.55 48,600 41,100
PC1 22.5 22.4 22.55 22.85 22.05 -100 -0.44% 3,583,400 - 9,212,792 568.69 10.02 28,000 747,400
PDN 100.5 101.6 101.8 101.8 101.6 +1,100 +1.09% 200 - 5,645,487 348.49 13.82 0 0
PDR 14.8 14.75 14.85 14.9 14.65 -50 -0.34% 3,553,700 - 14,717,688 908.50 27.62 126,900 89,100
PDV 9.08 9.03 9.02 9.2 9 -50 -0.55% 124,900 - 716,214 44.21 7.20 0 0
PET 56 55.5 56.2 56.3 55 -500 -0.89% 295,500 - 5,923,078 365.62 24.09 0 0
PGC 12.3 12.4 12.35 12.4 12.35 +100 +0.81% 21,200 - 748,207 46.19 10.28 0 0
PGD 22.75 22.8 22.1 22.8 22.1 +50 +0.22% 1,500 - 2,257,139 139.33 14.44 0 0
PGI 17.6 17.2 17.6 17.6 17.2 -400 -2.27% 5,800 - 1,907,425 117.74 7.77 0 0
PGV 22.55 22.8 23.45 23.45 22.45 +250 +1.11% 9,300 - 25,615,071 1,581.18 6.88 0 100
PHC 4.6 4.55 4.68 4.68 4.55 -50 -1.09% 7,100 - 230,603 14.23 10.41 0 0
PHR 63.5 65.1 64 66.4 63.4 +1,600 +2.52% 525,900 - 8,820,998 544.51 20.07 71,100 24,800
PIT 7.2 7.7 7.7 7.7 7.65 +500 +6.94% 31,200 - 109,419 6.75 - 0 0
PJT 8.9 9.46 9.45 9.46 9.3 +560 +6.29% 1,600 - 235,391 14.53 12.65 0 0
PLP 4.13 4.13 4.13 4.14 4.13 0 0.00% 5,800 - 371,699 22.94 10.05 0 0
PLX 37.45 37.2 37.45 37.45 37.1 -250 -0.67% 803,400 - 47,266,031 2,917.66 25.27 300 155,000
PMG 6.51 6.51 6.51 6.51 6.51 0 0.00% 900 - 301,649 18.62 14.60 0 0
PNC 29.6 0 0 0.00% - - 319,661 19.73 - 0 0
PNJ 62.7 63.1 63 64.8 62.8 +400 +0.64% 2,175,200 - 32,289,656 1,993.19 8.25 984,830 493,990
POW 14.6 14.9 14.65 14.9 14.5 +300 +2.05% 11,845,400 - 45,710,901 2,821.66 17.11 2,659,600 3,216,580
PPC 9.57 9.51 9.55 9.57 9.5 -60 -0.63% 229,100 - 3,049,030 188.21 18.47 0 6,700
PTB 38.65 38.45 37.85 38.65 37.55 -200 -0.52% 72,600 - 3,860,652 238.31 5.18 10,000 34,880
PTC 7 0 0 0.00% - - 225,341 13.91 - 0 0
PTL 2.2 2.29 2.2 2.34 2.05 +90 +4.09% 563,000 - 229,000 14.14 19.08 0 0
PVD 33.45 32.75 33.35 33.45 32.7 -700 -2.09% 2,771,100 - 18,205,070 1,123.77 21.25 121,300 326,900
PVP 18.2 18.05 18.2 18.45 18 -150 -0.82% 420,800 - 1,871,829 115.55 10.20 22,800 6,600
PVT 20.2 20.25 20.2 20.65 20.15 +50 +0.25% 3,837,800 - 10,467,608 646.15 9.76 494,400 363,140
QCG 11.95 11.95 12 12 11.9 0 0.00% 149,500 - 3,287,793 202.95 19.18 0 1,800
QNP 32 0 0 0.00% - - 1,293,118 79.82 - 0 0
RAL 84 83.8 82.7 83.8 82.6 -200 -0.24% 300 - 1,973,274 121.81 5.46 0 0
REE 49.9 49.65 49.9 50.1 49.65 -250 -0.50% 281,400 - 30,926,937 1,909.07 10.63 1,650 3,800
RYG 9.38 9.2 9.3 9.35 9 -180 -1.92% 18,200 - 414,000 25.56 11.08 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 84.66 - 0 0
SAB 48.35 48.6 48.35 48.8 48.2 +250 +0.52% 650,500 - 62,332,531 3,847.69 14.52 286,800 292,800
SAM 5.91 5.9 5.9 6.02 5.9 -10 -0.17% 88,700 - 2,241,770 138.38 23.51 500 0
SAV 13.05 13.35 13.35 13.35 13.35 +300 +2.30% 100 - 347,547 21.45 35.79 0 0
SBA 26.3 26.8 26.45 26.8 26 +500 +1.90% 12,600 - 1,621,085 100.07 9.56 0 0
SBG 11.85 11.8 11.85 11.9 11.7 -50 -0.42% 102,000 - 590,000 36.42 15.38 0 0
SBT 21.25 20.85 21.25 21.3 20.85 -400 -1.88% 507,400 - 18,898,754 1,166.59 25.06 2,700 300
SBV 6.4 0 0 0.00% - - 183,616 11.33 - 0 0
SC5 16.45 0 0 0.00% - - 246,479 15.21 - 0 0
SCR 5.1 5.06 5.1 5.18 5.06 -40 -0.78% 959,500 - 2,178,811 134.49 28.59 24,000 153,900
SCS 49.2 49.5 49.25 49.8 49.2 +300 +0.61% 70,400 - 5,052,811 311.90 6.96 18,100 34,700
SFC 15.9 0 0 0.00% - - 179,534 11.08 - 0 0
SFG 10.9 0 0 0.00% - - 522,081 32.23 - 0 0
SFI 28.5 28.5 28.5 28.5 28.5 0 0.00% 100 - 692,893 42.77 7.36 0 0
SGN 55.6 56.4 56 56.6 55.6 +800 +1.44% 9,200 - 1,889,321 116.62 10.68 0 200
SGR 13.75 13.8 13.65 13.8 13.45 +50 +0.36% 119,100 - 964,275 59.52 11.72 0 6,400
SGT 14.3 13.65 14.3 14.3 13.6 -650 -4.55% 8,200 - 2,020,244 124.71 6.07 0 0
SHA 3.97 4.03 3.81 4.03 3.81 +60 +1.51% 11,000 - 141,528 8.74 8.45 0 0
SHB 13.7 13.7 13.7 13.95 13.65 0 0.00% 61,258,300 - 73,208,743 4,519.06 5.26 547,300 3,544,420
SHI 14.2 14.2 14.1 14.2 14.1 0 0.00% 110,500 - 2,413,284 148.97 47.97 0 0
SHP 32.9 32.9 33 33 32.75 0 0.00% 12,600 - 3,329,689 205.54 11.61 0 0
SIP 50 50 49.95 50.4 49.95 0 0.00% 140,900 - 12,105,647 747.26 10.06 1,300 3,100
SJD 14.1 14.1 14.05 14.1 14 0 0.00% 31,100 - 972,881 60.05 6.06 0 6,700
SJS 47.5 47.8 47.5 48.1 47.4 +300 +0.63% 11,700 - 14,219,297 877.73 39.18 100 0
SKG 8.32 8.3 8.25 8.37 8 -20 -0.24% 114,500 - 551,931 34.07 11.51 4,500 0
SMA 7.56 0 0 0.00% - - 153,867 9.50 - 0 0
SMB 38.8 38.6 38.85 39 38.6 -200 -0.52% 27,500 - 1,152,081 71.12 7.53 400 0
SMC 10.75 10.7 10.75 10.8 10.7 -50 -0.47% 232,500 - 787,593 48.62 4.37 0 0
SPM 8.08 0 0 0.00% - - 111,262 6.87 - 0 0
SRC 40 40 40 40 40 0 0.00% 15,200 - 1,122,535 69.29 45.61 0 0
SRF 7.77 7.8 7.6 7.9 7.6 +30 +0.39% 6,500 - 263,537 16.27 13.20 0 1,090
SSB 16.5 16.5 16.45 16.55 16.3 0 0.00% 2,233,800 - 46,942,500 2,897.69 8.78 507,500 285,700
SSC 29.3 0 0 0.00% - - 388,863 24.00 - 0 0
SSI 27.2 27.1 27.25 27.5 27.1 -100 -0.37% 13,087,400 - 67,779,749 4,183.94 13.20 778,300 1,862,320
ST8 2.96 2.98 2.97 2.99 2.95 +20 +0.68% 22,100 - 76,648 4.73 - 0 0
STB 73.2 72.6 73 74.1 72.6 -600 -0.82% 2,656,100 - 136,866,661 8,448.56 23.05 354,400 469,600
STG 25.9 27.7 27.7 27.7 27.7 +1,800 +6.95% 100 - 2,721,618 168.00 9.27 0 0
STK 10.2 10.1 9.89 10.1 9.89 -100 -0.98% 48,000 - 1,415,244 87.36 28.29 900 37,000
SVC 18.5 0 0 0.00% - - 1,725,454 106.51 - 0 0
SVD 4.44 4.44 4.44 4.44 4.44 0 0.00% 200 - 122,570 7.57 96.52 0 0
SVT 10.45 10.45 10.4 10.45 10.4 0 0.00% 11,000 - 180,900 11.17 6.74 0 0
SZC 22.75 22.55 22.75 22.9 22.5 -200 -0.88% 217,500 - 4,058,681 250.54 12.78 600 30,000
SZL 47.7 47.75 47.8 48.1 47.7 +50 +0.10% 93,700 - 1,332,346 82.24 11.60 0 0
TAL 26.6 26.8 26.6 26.8 26.3 +200 +0.75% 98,500 - 13,507,192 833.78 13.82 1,500 5,400
TBC 33.15 0 0 0.00% - - 2,105,025 129.94 - 0 0
TCB 34.3 33.85 34.35 34.6 33.8 -450 -1.31% 12,377,100 - 239,869,238 14,806.74 9.48 556,240 2,944,220
TCD 1.89 0 0 0.00% - - 634,701 39.18 - 0 0
TCH 14.6 14.4 14.65 14.75 14.4 -200 -1.37% 1,910,300 - 13,134,373 810.76 55.17 2,710 271,500
TCI 10.55 10.45 10.7 10.7 10.45 -100 -0.95% 30,000 - 1,208,239 74.58 103.47 0 800
TCL 29.95 30 30 30.1 29.95 +50 +0.17% 14,900 - 904,753 55.85 6.87 0 1,600
TCM 20.1 20.25 20 20.5 19.95 +150 +0.75% 1,210,000 - 2,382,182 147.05 9.37 0 12,410
TCO 10.6 10.6 10.6 10.6 10.35 0 0.00% 88,000 - 331,999 20.49 8.89 700 8,600
TCR 2.23 2.28 2.29 2.29 2.28 +50 +2.24% 600 - 23,634 1.46 51.82 0 0
TCT 18.35 18.35 18.35 18.35 18.3 0 0.00% 1,700 - 234,660 14.49 9.20 0 0
TCX 44.85 45 45 46.2 44.8 +150 +0.33% 2,698,000 - 124,825,356 7,705.27 16.59 210,100 1,144,600
TDC 9.15 9.28 9.3 9.3 9.15 +130 +1.42% 18,600 - 1,180,676 72.88 4.38 0 300
TDG 2.37 2.38 2.37 2.41 2.36 +10 +0.42% 17,800 - 57,623 3.56 10.08 0 0
TDH 3.65 3.65 3.69 3.69 3.62 0 0.00% 11,300 - 411,183 25.38 3.79 0 0
TDM 60 59 57.1 59 57.1 -1,000 -1.67% 5,800 - 6,554,900 404.62 33.75 100 0
TDP 28.6 28.8 28.6 28.8 28.4 +200 +0.70% 132,500 - 2,698,548 166.58 26.30 0 200
TDW 48 48 48 48 48 0 0.00% 300 - 408,000 25.19 6.75 0 100
TEG 5.98 5.98 5.98 5.98 5.91 0 0.00% 3,900 - 722,423 44.59 32.32 0 0
THG 33.95 33.6 34 34 33.2 -350 -1.03% 41,600 - 1,181,479 72.93 7.10 0 1,000
TIP 18.05 18.05 18.05 18.1 18 0 0.00% 108,300 - 1,173,392 72.43 5.43 0 0
TIX 38.4 0 0 0.00% - - 1,152,000 71.11 - 0 0
TLD 8.52 8.5 8.52 8.53 8.4 -20 -0.23% 97,100 - 660,802 40.79 9.98 0 0
TLG 50 50.6 50.1 52.4 50 +600 +1.20% 365,400 - 4,884,334 301.50 12.67 26,200 82,200
TLH 4.38 4.38 4.38 4.4 4.38 0 0.00% 118,900 - 491,962 30.37 97.33 0 0
TMP 49.65 0 0 0.00% - - 3,475,500 214.54 - 0 0
TMS 36.8 0 0 0.00% - - 6,356,191 392.36 - 0 0
TMT 11.6 11.6 11.6 11.6 11.6 0 0.00% 10,100 - 427,785 26.41 6.81 0 0
TN1 14.55 14.55 14.55 14.55 14.55 0 0.00% 100 - 874,389 53.97 3.28 0 0
TNC 32.25 0 0 0.00% - - 620,813 38.32 - 0 0
TNH 8.15 8.03 8.15 8.17 7.98 -120 -1.47% 465,000 - 1,330,787 82.15 - 15,600 295,780
TNI 4.93 4.95 4.93 4.95 4.9 +20 +0.41% 43,600 - 259,875 16.04 5.94 100 0
TNT 11.5 11.5 11.5 11.5 11.5 0 0.00% 3,000 - 586,500 36.20 42.91 0 0
TPB 16.75 16.5 16.8 16.8 16.4 -250 -1.49% 9,887,100 - 45,771,773 2,825.42 6.18 120,800 443,840
TPC 9.78 10.45 10.45 10.45 10.45 +670 +6.85% 1,700 - 175,737 10.85 29.94 0 0
TRA 80.1 80.1 80.1 80.3 80.1 0 0.00% 17,200 - 3,320,188 204.95 15.32 300 1,400
TRC 80.8 82.2 83.5 85 81.2 +1,400 +1.73% 168,800 - 2,466,000 152.22 9.65 4,100 1,000
TSA 15.5 15.5 15.5 15.55 15.5 0 0.00% 87,600 - 626,587 38.68 22.02 1,900 0
TSC 2.28 2.3 2.3 2.32 2.27 +20 +0.88% 150,800 - 452,776 27.95 - 0 0
TTA 11.7 11.5 11.55 11.75 11.4 -200 -1.71% 185,400 - 2,053,430 126.75 11.00 0 0
TTE 33.95 0 0 0.00% - - 967,249 59.71 - 0 0
TTF 2.1 2.07 2.08 2.11 2.04 -30 -1.43% 1,024,000 - 814,612 50.28 76.67 9,200 3,000
TV2 29.1 29.15 29.5 29.5 29.05 +50 +0.17% 235,100 - 1,968,388 121.51 20.81 2,300 140,700
TVB 7.49 7.49 7.5 7.6 7.42 0 0.00% 14,900 - 817,320 50.45 39.21 0 0
TVS 14.85 14.7 14.9 15.3 14.65 -150 -1.01% 243,500 - 3,299,267 203.66 9.80 0 4,200
TVT 16 16.2 16.1 16.2 16.1 +200 +1.25% 2,600 - 340,200 21.00 8.71 0 0
TYA 16.5 16.6 16.75 16.8 16.6 +100 +0.61% 5,500 - 101,682 6.28 4.43 2,000 0
UIC 59.5 59.8 60.1 60.1 59.8 +300 +0.50% 1,200 - 496,340 30.64 4.89 0 700
VAB 11.6 11.6 11.6 11.8 11.6 0 0.00% 710,200 - 9,469,784 584.55 5.51 100 700
VCA 6.45 6.04 6.1 6.1 6.02 -410 -6.36% 800 - 91,731 5.66 - 0 0
VCB 63 62.1 63 63.1 62.1 -900 -1.43% 2,744,500 - 518,887,423 32,030.09 16.11 246,700 308,900
VCF 295.1 295.2 295.2 295.2 295.2 +100 +0.03% 500 - 7,846,161 484.33 15.15 0 0
VCG 20.95 21.15 21.2 21.75 21.15 +200 +0.95% 7,122,300 - 13,672,805 844.00 3.73 372,300 561,750
VCI 24.9 24.85 25.05 25.05 24.65 -50 -0.20% 5,871,400 - 28,518,653 1,760.41 13.40 128,600 485,600
VCK 33.35 33.3 33.3 33.6 33.2 -50 -0.15% 2,929,500 - 81,082,826 5,005.11 12.14 463,200 115,600
VDP 57 53.1 53.1 53.1 53.1 -3,900 -6.84% 100 - 1,172,628 72.38 18.38 0 0
VDS 14.3 14.9 14.35 15 14.25 +600 +4.20% 1,824,800 - 4,052,800 250.17 14.14 99,600 31,900
VFG 46.8 46.7 46.8 46.8 46.7 -100 -0.21% 5,600 - 1,947,979 120.25 6.07 200 0
VGC 43.9 43.5 43.85 44.35 43.3 -400 -0.91% 269,900 - 19,503,225 1,203.90 13.90 12,100 19,100
VHC 60 60 59.9 60.5 59.9 0 0.00% 114,800 - 12,567,190 775.75 9.50 22,400 11,600
VHM 148.7 150.4 148.2 151.5 148.2 +1,700 +1.14% 2,224,600 - 617,754,765 38,133.01 14.75 227,310 375,320
VIB 16.6 16.65 16.65 16.7 16.5 +50 +0.30% 7,979,300 - 56,676,695 3,498.56 7.78 1,505,400 1,220,420
VIC 217.1 220.3 217.1 221.2 216.1 +3,200 +1.47% 2,543,800 - 1,703,688,265 105,165.94 153.84 1,172,630 226,560
VID 4.65 4.89 4.95 4.95 4.72 +240 +5.16% 1,800 - 199,688 12.33 444.55 0 0
VIP 10.3 10.35 10.3 10.4 10.2 +50 +0.49% 158,500 - 708,674 43.75 10.77 0 0
VIX 17.1 16.9 17.15 17.25 16.9 -200 -1.17% 20,816,200 - 3,182,953 196.48 4.78 80,500 839,800
VJC 139.3 139 139.3 139.4 137.6 -300 -0.22% 761,000 - 82,233,975 5,076.17 37.29 18,400 99,520
VMD 14.5 0 0 0.00% - - 223,884 13.82 - 0 0
VND 18 18 18.1 18.25 17.9 0 0.00% 12,634,600 - 27,401,398 1,691.44 13.55 839,700 472,550
VNG 6.11 6.2 6.49 6.49 6.2 +90 +1.47% 400 - 603,115 37.23 92.54 0 0
VNL 19 19.25 19 19.25 19 +250 +1.32% 800 - 272,204 16.80 5.09 0 0
VNM 55.2 55.5 55.3 56 55.3 +300 +0.54% 3,669,400 - 115,992,527 7,160.03 13.78 2,658,390 1,802,850
VNS 7.91 7.75 7.78 7.78 7.75 -160 -2.02% 10,700 - 525,909 32.46 13.72 10,000 10,000
VOS 12.45 12.35 12.45 12.6 12.2 -100 -0.80% 284,700 - 1,729,000 106.73 5.67 19,800 6,600
VPB 27.7 27.7 27.85 28 27.45 0 0.00% 12,453,200 - 219,769,684 13,566.03 9.16 300,300 1,300,200
VPD 21.8 21.7 21.8 21.8 21.7 -100 -0.46% 6,800 - 2,312,995 142.78 8.81 0 0
VPG 2.6 2.6 2.6 2.62 2.56 0 0.00% 112,100 - 229,881 14.19 - 0 0
VPH 3.49 3.45 3.49 3.53 3.45 -40 -1.15% 16,100 - 328,984 20.31 - 1,000 1,500
VPI 62.1 61.7 62.1 62.1 61.1 -400 -0.64% 884,500 - 19,747,059 1,218.95 50.53 400 178,400
VPL 88.2 87 88.1 88.1 87 -1,200 -1.36% 577,200 - 156,017,133 9,630.69 140.78 3,000 5,000
VPS 8.75 9.25 8.7 9.25 8.7 +500 +5.71% 27,100 - 226,262 13.97 9.67 0 0
VPX 28.9 28.5 28.9 28.9 28.3 -400 -1.38% 1,300,300 - 53,437,500 3,298.61 12.38 201,600 265,600
VRC 11.7 11.7 11.7 11.7 11.7 0 0.00% 100 - 585,000 36.11 975.00 0 0
VRE 28.3 28.15 28.3 28.5 28.05 -150 -0.53% 4,005,800 - 63,965,763 3,948.50 9.92 95,800 999,000
VSC 18.9 18.8 18.9 19.2 18.8 -100 -0.53% 1,962,300 - 7,038,163 434.45 20.48 53,200 29,200
VSH 42.35 42.35 42.35 42.35 42.2 0 0.00% 4,700 - 10,004,817 617.58 11.60 0 0
VSI 21.05 21.05 21.05 21.05 21.05 0 0.00% 200 - 277,860 17.15 8.55 0 0
VTB 12.65 12.55 12.55 12.55 12.45 -100 -0.79% 7,800 - 135,597 8.37 8.70 0 0
VTO 10.55 10.55 10.55 10.6 10.55 0 0.00% 119,600 - 842,593 52.01 9.22 0 0
VTP 65.5 65 65.6 65.9 64.7 -500 -0.76% 238,500 - 11,181,943 690.24 22.71 110 12,000
VVS 84.4 84.9 86 86 84.2 +500 +0.59% 60,300 - 1,827,473 112.81 5.69 11,600 6,000
YBM 9.99 9.7 9.99 9.99 9.7 -290 -2.90% 800 - 312,093 19.26 6.06 0 0
YEG 9.43 9.32 9.43 9.51 9.3 -110 -1.17% 704,000 - 1,912,710 118.07 22.09 42,500 18,600
合計 8,705,002,470 537,345.83 25,448,670 49,709,070

※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