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

2025/11/13 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 1,631.44
-0.42/-0.03%
売買高（相対取引を含む） 699,139,664 株
（前日比 -7.72%）
値上がり銘柄数 170
値下がり銘柄数 145
変わらず銘柄数 102
総銘柄数 417
売買代金（相対取引を含む） 21,737,305 百万VND
（前日比 -1.84%）
VN30 1,864.23 -8.04 -0.43%
VNMID 2,280.26 -0.13 -0.01%
VNSML 1,529.68 +5.50 +0.36%
VN100 1,773.67 -6.11 -0.34%
VNALL 1,760.09 -5.47 -0.31%
VNX Allshare 2,789.15 -7.47 -0.27%
前日終値 1631.86 (11/12) 
始値 1632.64
高値  1638.98
安値 1625.94 
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) 59,921,980 97,540,500 -37,618,520
+0.15 +0.05 +0.42 -0.39 +0.18 -0.91
+0.71 +0.40 +0.21 +0.25 +0.37 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/11/13 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 8.02 7.96 8.02 8.03 7.96 -60 -0.75% 935,400 - 3,134,192 184.36 8.26 22,200 22,600
AAM 7.19 6.9 6.86 6.9 6.86 -290 -4.03% 3,800 - 72,113 4.24 - 0 0
AAT 3.47 3.5 3.5 3.5 3.47 +30 +0.86% 8,500 - 247,867 14.58 - 0 0
ABR 13.6 13.8 13.8 13.8 13.8 +200 +1.47% 100 - 276,000 16.24 13.98 0 0
ABS 2.94 2.92 2.94 2.97 2.89 -20 -0.68% 92,800 - 233,600 13.74 97.33 0 0
ABT 69.3 69.3 69.3 69.4 69 0 0.00% 6,500 - 816,164 48.01 9.09 800 60
ACB 25.2 25.1 25.2 25.2 25 -100 -0.40% 5,637,200 - 128,930,081 7,584.12 6.84 1,150,050 1,592,210
ACC 13.35 13.35 13.35 13.35 13.35 0 0.00% 600 - 1,401,750 82.46 26.81 0 0
ACG 35.5 35.6 35.5 36 35.5 +100 +0.28% 2,300 - 5,368,051 315.77 12.78 100 0
ACL 13.4 12.95 13.45 13.45 12.9 -450 -3.36% 20,800 - 649,559 38.21 60.23 900 0
ADG 9 9.02 9 9.02 9 +20 +0.22% 600 - 192,852 11.34 10.84 0 0
ADP 23 23.3 23 23.3 23 +300 +1.30% 4,100 - 536,829 31.58 6.29 0 1,100
ADS 8.25 8.26 8.2 8.3 8.18 +10 +0.12% 143,700 - 631,020 37.12 12.38 7,300 0
AGG 15.85 15.85 15.95 16 15.7 0 0.00% 178,100 - 2,576,070 151.53 8.66 19,900 200
AGR 16 15.75 15.95 15.95 15.75 -250 -1.56% 278,900 - 3,595,910 211.52 25.12 200 6,200
ANV 28.35 28.75 28.5 29.1 28.1 +400 +1.41% 2,502,600 - 7,654,853 450.29 160.61 375,500 229,600
APG 11.05 11.05 11.05 11.1 10.95 0 0.00% 304,900 - 2,471,022 145.35 - 71,200 10,000
APH 6.25 6.24 6.25 6.29 6.2 -10 -0.16% 184,300 - 1,521,838 89.52 12.79 32,700 0
ASG 16.5 0 0 0.00% - - 1,497,947 88.11 - 0 0
ASM 6.89 6.9 6.9 6.97 6.87 +10 +0.15% 336,400 - 2,554,230 150.25 13.35 21,100 18,700
ASP 4.9 4.82 4.82 4.88 4.81 -80 -1.63% 8,900 - 179,977 10.59 25.24 0 0
AST 73.1 74.9 73.3 74.9 73.2 +1,800 +2.46% 16,400 - 3,370,500 198.26 23.56 200 0
BAF 32.5 32.4 32.2 32.4 31.95 -100 -0.31% 1,447,200 - 9,850,301 579.43 20.82 129,900 25,500
BBC 81.2 80 80 80 80 -1,200 -1.48% 200 - 1,500,215 88.25 13.59 0 0
BCE 10.5 10.5 10.5 10.5 10.3 0 0.00% 21,100 - 367,500 21.62 4.93 0 9,900
BCG 2.53 0 0 0.00% - - 2,226,933 131.00 - 0 0
BCM 66.9 67.9 66.2 68.3 66.1 +1,000 +1.49% 410,400 - 70,276,500 4,133.91 33.78 90,300 108,400
BFC 45.8 45.7 45.8 47 45.5 -100 -0.22% 823,900 - 2,612,577 153.68 8.13 31,500 34,800
BHN 31.5 31.5 31.8 31.8 31.5 0 0.00% 1,100 - 7,301,700 429.51 19.70 0 0
BIC 23.9 24 23.9 24.25 23.75 +100 +0.42% 116,100 - 2,814,645 165.57 5.64 36,100 40,100
BID 38.25 38.3 38.25 38.45 38 +50 +0.13% 1,942,700 - 268,918,161 15,818.72 11.95 103,800 573,900
BKG 2.82 2.87 2.82 2.89 2.81 +50 +1.77% 161,100 - 205,518 12.09 13.80 0 0
BMC 16.55 16.45 16.55 16.6 16.25 -100 -0.60% 44,600 - 203,859 11.99 8.87 0 0
BMI 19.45 19.5 19.35 19.5 19.25 +50 +0.26% 193,000 - 2,586,535 152.15 12.47 16,800 11,400
BMP 173.3 172.8 173.3 173.3 170.5 -500 -0.29% 91,600 - 14,145,570 832.09 14.28 45,500 53,600
BRC 12.8 0 0 0.00% - - 158,400 9.32 - 0 0
BSI 41.8 41.55 42.35 42.35 41.55 -250 -0.60% 377,000 - 10,194,955 599.70 22.44 2,700 25,800
BSR 15.8 16.05 15.8 16.55 15.7 +250 +1.58% 5,694,400 - 49,763,019 2,927.24 79.06 0 103,110
BTP 10.05 10 10.05 10.1 10 -50 -0.50% 56,400 - 604,856 35.58 14.12 100 24,000
BTT 39.5 0 0 0.00% - - 533,250 31.37 - 0 0
BVH 56 56 56.8 56.8 55.1 0 0.00% 451,500 - 41,570,075 2,445.30 19.70 14,900 75,700
BWE 47.05 46.95 47.2 47.4 46.95 -100 -0.21% 99,900 - 10,325,650 607.39 19.47 9,800 40,300
C32 23.7 23.4 23.5 23.7 22.6 -300 -1.27% 42,200 - 351,682 20.69 43.25 200 0
C47 10.05 9.99 10 10.05 9.9 -60 -0.60% 14,700 - 363,059 21.36 92.50 0 0
CCC 18.4 17.8 18.4 18.4 17.8 -600 -3.26% 6,100 - 716,450 42.14 16.95 0 0
CCI 26.1 27.5 27.9 27.9 27.5 +1,400 +5.36% 1,200 - 482,380 28.38 16.67 0 0
CCL 6.45 6.49 6.45 6.52 6.42 +40 +0.62% 144,400 - 386,683 22.75 10.14 7,000 0
CDC 26.9 27.2 26.8 28 26.2 +300 +1.12% 343,900 - 1,196,186 70.36 24.86 14,100 8,700
CHP 31.95 32 32 32 31.95 +50 +0.16% 7,000 - 4,701,205 276.54 14.98 0 6,400
CIG 8.95 8.88 9.08 9.08 8.68 -70 -0.78% 33,300 - 453,235 26.66 5.14 0 0
CII 24.35 24.5 24.65 25.1 24.2 +150 +0.62% 20,103,600 - 15,311,006 900.65 33.89 1,088,120 1,685,670
CKG 11.35 11.4 11.35 11.5 11.35 +50 +0.44% 30,200 - 1,303,145 76.66 8.84 5,500 0
CLC 52 52 52 52 52 0 0.00% 2,200 - 1,362,794 80.16 10.08 0 0
CLL 30.8 30.7 30.8 30.8 30.7 -100 -0.32% 5,900 - 1,043,800 61.40 11.27 0 0
CLW 43 0 0 0.00% - - 559,000 32.88 - 0 0
CMG 38.5 38.55 38.5 38.8 37.95 +50 +0.13% 437,200 - 8,162,774 480.16 27.00 6,600 124,920
CMV 8.2 8.1 8.2 8.3 8.1 -100 -1.22% 2,100 - 147,063 8.65 14.26 0 0
CMX 6.5 6.53 6.52 6.55 6.48 +30 +0.46% 103,000 - 665,400 39.14 11.89 2,000 0
CNG 25.45 25.6 25.4 25.85 25.4 +150 +0.59% 13,700 - 898,542 52.86 11.63 0 0
COM 32 31 31 31 31 -1,000 -3.13% 100 - 437,739 25.75 23.56 0 0
CRC 9.12 9.17 9.2 9.29 8.9 +50 +0.55% 820,200 - 627,227 36.90 7.20 42,500 84,100
CRE 9.36 9.1 9.39 9.39 9.1 -260 -2.78% 451,400 - 4,219,474 248.20 102.25 28,300 7,700
CRV 32.8 32.5 31 32.6 31 -300 -0.91% 700 - 21,853,541 1,285.50 47.31 0 0
CSM 14.15 14 14.15 14.45 14 -150 -1.06% 415,700 - 1,450,754 85.34 32.33 35,700 19,900
CSV 30.45 32.1 30.55 32.55 30.5 +1,650 +5.42% 2,295,900 - 3,547,047 208.65 16.29 171,000 90,200
CTD 89 88.4 89.7 89.7 87.3 -600 -0.67% 731,600 - 8,966,413 527.44 26.63 110,600 22,500
CTF 20.15 20.15 20.15 20.2 20.05 0 0.00% 404,400 - 1,927,425 113.38 38.82 14,600 6,800
CTG 49.2 48.85 49.15 49.15 48.4 -350 -0.71% 5,628,500 - 262,324,097 15,430.83 10.35 635,500 1,207,210
CTI 22.9 23.2 23 23.7 22.7 +300 +1.31% 467,600 - 1,461,600 85.98 12.83 30,600 48,700
CTR 91.4 92.9 91.5 93.4 90.6 +1,500 +1.64% 854,500 - 10,626,448 625.09 19.74 183,000 95,600
CTS 35.7 35.35 35.95 35.95 35.35 -350 -0.98% 752,500 - 7,518,713 442.28 22.75 8,700 116,100
CVT 26 27.3 27.7 27.7 26 +1,300 +5.00% 16,200 - 1,001,661 58.92 16.75 0 100
D2D 35.35 36.05 35.95 36.2 35.6 +700 +1.98% 53,800 - 1,090,864 64.17 14.86 2,900 2,500
DAH 3.64 3.71 3.64 3.73 3.64 +70 +1.92% 73,800 - 312,382 18.38 45.80 0 0
DAT 8.99 9.2 9.4 9.4 9 +210 +2.34% 3,600 - 636,901 37.46 10.24 0 0
DBC 25.4 26.05 25.45 26.2 25.45 +650 +2.56% 4,028,500 - 10,025,777 589.75 9.92 474,100 266,400
DBD 52 51.9 52.5 52.5 51.3 -100 -0.19% 2,100 - 4,903,993 288.47 20.51 300 700
DBT 11.4 0 0 0.00% - - 234,049 13.77 - 0 0
DC4 11.4 11.35 11.4 11.5 11.35 -50 -0.44% 153,300 - 983,181 57.83 5.43 35,300 0
DCL 37.05 37 37.05 37.35 36 -50 -0.13% 1,064,200 - 2,702,518 158.97 50.48 0 2,480
DCM 34.3 34.7 34.4 35.7 34.4 +400 +1.17% 3,132,800 - 18,370,180 1,080.60 14.49 198,200 1,039,400
DGC 93.5 100 94.3 100 94.2 +6,500 +6.95% 8,043,300 - 37,977,841 2,233.99 13.53 718,600 1,310,200
DGW 40.3 39.4 40.2 41.05 39.4 -900 -2.23% 1,474,800 - 8,714,047 512.59 19.67 161,700 787,700
DHA 60 59.2 60 60.2 58.7 -800 -1.33% 51,200 - 871,488 51.26 16.86 2,200 18,900
DHC 33.25 34 33.4 34.15 33.35 +750 +2.26% 323,100 - 2,736,764 160.99 11.54 37,500 100,800
DHG 103.5 103.4 103.5 104.5 102.5 -100 -0.10% 6,400 - 13,519,144 795.24 17.94 200 1,440
DHM 6.27 6.22 6.01 6.25 6.01 -50 -0.80% 6,700 - 214,812 12.64 70.68 0 0
DIG 20.6 20 20.65 20.65 20 -600 -2.91% 8,758,300 - 12,928,624 760.51 106.38 498,000 911,600
DLG 2.64 2.68 2.7 2.7 2.63 +40 +1.52% 889,100 - 802,150 47.19 3.86 700 46,900
DMC 59.4 60.7 60.8 60.8 59.1 +1,300 +2.19% 1,000 - 2,107,957 124.00 12.23 0 0
DPG 43.95 43.55 44 44 43.5 -400 -0.91% 346,600 - 4,389,798 258.22 12.26 8,000 16,500
DPM 23.6 23.95 23.85 24.65 23.75 +350 +1.48% 5,923,200 - 16,284,204 957.89 22.22 369,200 1,457,970
DPR 37.65 38.4 37.8 38.8 37.7 +750 +1.99% 740,200 - 3,336,420 196.26 12.80 117,400 28,400
DQC 10.7 10.7 10.75 10.75 10.7 0 0.00% 16,000 - 294,871 17.35 - 200 0
DRC 15.65 15.8 15.8 15.8 15.6 +150 +0.96% 320,600 - 2,439,983 143.53 8.10 0 500
DRH 2.4 2.47 2.4 2.49 2.3 +70 +2.92% 385,500 - 305,558 17.97 - 7,500 16,800
DRL 49.05 50.2 49.05 50.2 49.05 +1,150 +2.34% 8,300 - 476,900 28.05 11.44 0 0
DSC 15.7 15.6 15.75 15.8 15.15 -100 -0.64% 27,900 - 3,195,487 187.97 18.08 2,100 1,300
DSE 25.55 25.4 25.6 25.65 25.2 -150 -0.59% 280,200 - 8,702,040 511.88 45.68 0 36,100
DSN 43.9 43.65 43.1 43.8 43.1 -250 -0.57% 2,900 - 527,423 31.02 6.69 0 1,000
DTA 4.48 4.49 4.48 4.49 4.3 +10 +0.22% 22,900 - 81,089 4.77 54.10 0 0
DTL 14 14.4 14.15 14.4 14.1 +400 +2.86% 3,200 - 873,086 51.36 205.71 0 0
DTT 15 0 0 0.00% - - 122,277 7.19 - 0 0
DVP 69.8 69.5 69.7 69.7 69.2 -300 -0.43% 13,500 - 2,780,000 163.53 8.27 0 0
DXG 19.15 19 19.15 19.45 18.9 -150 -0.78% 10,443,300 - 19,358,800 1,138.75 53.98 493,600 1,793,900
DXS 9.92 9.89 9.97 9.97 9.75 -30 -0.30% 1,690,300 - 5,727,330 336.90 41.91 24,000 924,900
DXV 3.71 3.74 3.7 3.74 3.7 +30 +0.81% 23,800 - 37,026 2.18 - 0 0
EIB 21.6 21.35 21.7 21.7 21.35 -250 -1.16% 3,122,200 - 39,769,085 2,339.36 11.95 35,000 1,257,700
ELC 20.75 20.85 20.55 21 20.5 +100 +0.48% 235,400 - 2,083,904 122.58 18.13 47,100 5,100
EVE 11.4 11.25 11.2 11.45 11.2 -150 -1.32% 65,700 - 472,272 27.78 - 1,200 0
EVF 12.35 12.35 12.4 12.45 12.25 0 0.00% 1,918,800 - 9,392,988 552.53 17.54 0 98,800
EVG 8.2 8.02 8.22 8.22 8.02 -180 -2.20% 506,200 - 1,726,304 101.55 54.93 58,000 61,900
FCM 3.69 3.69 3.7 3.7 3.68 0 0.00% 3,500 - 170,576 10.03 119.03 0 300
FCN 15.15 15.15 15.15 15.3 15.1 0 0.00% 448,800 - 2,385,201 140.31 256.78 43,300 5,100
FDC 15.8 0 0 0.00% - - 610,354 35.90 - 0 0
FIR 7.34 7.28 7.48 7.48 7.19 -60 -0.82% 173,400 - 514,475 30.26 728.00 400 0
FIT 4.58 4.6 4.62 4.63 4.58 +20 +0.44% 337,300 - 1,563,692 91.98 13.11 0 0
FMC 36.55 36.55 36.5 36.8 36.5 0 0.00% 18,900 - 2,389,964 140.59 7.82 1,100 0
FPT 100.6 98.9 100.6 100.7 98.7 -1,700 -1.69% 4,757,400 - 168,476,854 9,910.40 20.00 4,712,100 1,812,120
FRT 144 145.1 144.1 149.1 139.5 +1,100 +0.76% 572,300 - 24,710,789 1,453.58 63.28 150,800 159,670
FTS 33.85 33.6 33.95 34.15 33.6 -250 -0.74% 909,700 - 11,306,723 665.10 17.98 45,100 140,390
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 8.48 0 0 0.00% - - - - - 0 0
FUEABVND 11.7 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.7 14.79 14.79 14.79 14.79 +90 +0.61% 200 - - - - 0 0
FUEFCV50 15 15.5 15.08 15.52 15.08 +500 +3.33% 4,000 - - - - 0 0
FUEIP100 12.69 12.89 12.89 12.89 12.89 +200 +1.58% 100 - - - - 100 0
FUEKIV30 12.71 12.66 12.99 12.99 12.53 -50 -0.39% 2,100 - - - - 300 1,600
FUEKIVFS 17.18 0 0 0.00% - - - - - 0 0
FUEKIVND 14.01 0 0 0.00% - - - - - 0 0
FUEMAV30 22.81 22.42 22.81 22.81 22.42 -390 -1.71% 5,900 - - - - 5,300 5,400
FUEMAVND 16.04 16 16 16 16 -40 -0.25% 100 - - - - 100 100
FUESSV30 23.55 23.42 23.35 23.5 23.2 -130 -0.55% 77,400 - - - - 2,300 74,100
FUESSV50 28.5 28 28 28.5 28 -500 -1.75% 16,900 - - - - 200 0
FUESSVFL 29.76 29.8 29.9 29.9 29.67 +40 +0.13% 55,900 - - - - 9,700 0
FUETCC50 13.59 13.67 13.67 13.72 13.62 +80 +0.59% 15,100 - - - - 0 0
FUETPVND 11.85 11.82 11.82 11.82 11.82 -30 -0.25% 200 - - - - 0 0
FUEVFVND 37.95 38.23 37.95 38.3 37.78 +280 +0.74% 64,900 - - - - 5,800 1,200
FUEVN100 25.65 25.69 26.19 26.19 25.5 +40 +0.16% 33,600 - - - - 0 0
GAS 61.9 62.9 61.7 63.5 61.4 +1,000 +1.62% 1,158,200 - 147,354,127 8,667.89 14.45 150,900 140,380
GDT 20.9 21 21 21 20.85 +100 +0.48% 12,200 - 518,089 30.48 9.69 0 0
GEE 161.8 173.1 163.7 173.1 163.6 +11,300 +6.98% 1,039,000 - 63,354,592 3,726.74 994.83 62,400 103,700
GEG 15.05 15.3 15.15 15.35 15 +250 +1.66% 382,200 - 6,464,378 380.26 87.93 18,000 8,700
GEX 45.1 44.25 45.1 45.1 43.8 -850 -1.88% 9,247,500 - 38,029,768 2,237.05 23.17 15,200 1,717,100
GIL 15.2 15.5 15.25 15.5 15.15 +300 +1.97% 217,500 - 1,574,741 92.63 41.44 49,300 6,600
GMD 62 63 62.1 63.9 62.1 +1,000 +1.61% 1,573,100 - 26,869,192 1,580.54 14.73 212,400 299,300
GMH 8.68 0 0 0.00% - - 143,220 8.42 - 0 0
GSP 10.55 10.55 10.4 10.55 10.4 0 0.00% 61,000 - 647,551 38.09 7.00 0 0
GTA 9.85 9.99 9.99 9.99 9.99 +140 +1.42% 100 - 98,202 5.78 11.48 0 0
GVR＊ 28.05 28.5 28.2 29.1 28.2 +450 +1.60% 3,905,600 - 114,000,000 6,705.88 33.49 307,300 335,300
HAG 16.5 16.5 16.65 17 16.3 0 0.00% 8,192,100 - 20,912,088 1,230.12 - 185,900 1,110,400
HAH 62.8 66 63.3 67.1 62.6 +3,200 +5.10% 7,597,600 - 11,144,840 655.58 13.06 289,500 1,018,960
HAP 6.99 7 6.99 7 6.81 +10 +0.14% 141,000 - 776,596 45.68 7.64 0 700
HAR 4.05 4 4.05 4.06 3.95 -50 -1.23% 166,000 - 382,736 22.51 38.83 6,100 300
HAS 7.73 0 0 0.00% - - 60,294 3.55 - 0 0
HAX 10.6 10.8 10.7 10.95 10.6 +200 +1.89% 464,100 - 1,160,349 68.26 9.29 24,100 26,500
HCD 7.79 7.9 7.79 7.94 7.79 +110 +1.41% 35,000 - 291,975 17.17 9.67 0 0
HCM 22.8 22.7 22.8 22.9 22.55 -100 -0.44% 7,462,900 - 24,515,016 1,442.06 13.87 106,400 827,220
HDB 30 29.95 30 30.15 29.7 -50 -0.17% 11,503,300 - 1,151,378,127 67,728.13 8.16 82,800 4,375,200
HDC 27.75 27.5 27.9 28.2 27.45 -250 -0.90% 2,272,200 - 4,904,762 288.52 63.36 133,900 484,600
HDG 31.55 31.25 31.6 31.95 31.25 -300 -0.95% 2,033,900 - 11,561,345 680.08 28.86 93,300 351,100
HHP 12.8 12.2 12.6 12.9 12.2 -600 -4.69% 1,239,900 - 1,055,963 62.12 61.93 0 154,400
HHS 14.65 14.8 14.65 14.95 14.6 +150 +1.02% 1,480,900 - 6,393,392 376.08 14.83 8,500 339,300
HHV 13.65 13.55 13.65 13.8 13.55 -100 -0.73% 3,691,600 - 6,740,217 396.48 13.22 24,400 379,950
HID 4.68 5 4.94 5 4.75 +320 +6.84% 1,266,600 - 383,782 22.58 70.42 0 37,400
HII 5.2 5.19 5.19 5.31 5.12 -10 -0.19% 289,800 - 382,311 22.49 123.57 0 0
HMC 11.65 11.65 11.65 11.65 11.65 0 0.00% 1,200 - 318,045 18.71 12.43 0 0
HNA 22 22.05 22 22.05 21.65 +50 +0.23% 20,900 - 5,186,870 305.11 19.22 0 0
HPG 27 26.55 27 27.05 26.55 -450 -1.67% 18,927,500 - 203,783,618 11,987.27 15.16 192,100 3,497,150
HPX 4.66 4.59 4.68 4.69 4.58 -70 -1.50% 791,200 - 1,396,134 82.13 24.68 45,800 37,700
HQC 3.07 3.05 3.1 3.11 3.03 -20 -0.65% 4,310,500 - 1,758,628 103.45 52.59 155,500 107,800
HRC 28.05 28.1 28.1 28.1 28.1 +50 +0.18% 1,000 - 848,806 49.93 13.82 0 1,000
HSG 17.1 17.05 17.2 17.2 16.9 -50 -0.29% 2,435,500 - 10,587,748 622.81 21.26 0 141,100
HSL 10.1 9.78 10 10.1 9.74 -320 -3.17% 171,500 - 377,189 22.19 55.89 15,600 12,000
HT1 16.15 16.35 16.15 16.5 16.15 +200 +1.24% 155,800 - 6,238,995 367.00 103.48 0 18,710
HTG 46.75 46.9 46.95 47 46.45 +150 +0.32% 21,800 - 1,688,527 99.33 7.07 0 0
HTI 24.35 24.75 24.5 25.05 24.1 +400 +1.64% 69,700 - 617,493 36.32 10.04 600 6,700
HTL 27.95 27.7 27.95 27.95 27.6 -250 -0.89% 8,700 - 332,400 19.55 14.36 0 0
HTN 9.25 9.18 9.24 9.24 9.07 -70 -0.76% 62,700 - 818,089 48.12 33.26 4,000 1,500
HTV 13.45 13.15 13.45 14.25 12.6 -300 -2.23% 5,800 - 172,318 10.14 18.79 0 0
HU1 6.5 6.5 6.49 6.5 6.49 0 0.00% 4,800 - 65,000 3.82 16.88 0 0
HUB 15.85 15.8 15.8 15.9 15.8 -50 -0.32% 5,700 - 477,837 28.11 6.66 0 0
HVH 13.25 13.3 13.35 13.4 13.25 +50 +0.38% 101,900 - 578,408 34.02 17.90 14,400 0
HVN 29.7 29.3 29.5 29.5 29.2 -400 -1.35% 862,100 - 64,881,749 3,816.57 - 24,700 478,900
HVX 2.72 2.73 2.73 2.73 2.7 +10 +0.37% 4,100 - 113,364 6.67 - 0 0
ICT 22.9 21.3 21.75 22.45 21.3 -1,600 -6.99% 264,400 - 685,541 40.33 22.05 0 1,800
IDI 7.17 7.29 7.18 7.4 7.18 +120 +1.67% 797,900 - 1,991,429 117.14 29.40 69,600 29,600
IJC 12.35 12.4 12.4 12.5 12.2 +50 +0.40% 2,426,900 - 4,684,080 275.53 13.32 41,700 4,100
ILB 26.9 26.95 26.8 26.95 26.8 +50 +0.19% 1,600 - 1,029,476 60.56 8.18 0 0
IMP 49.45 48 49.8 49.8 48 -1,450 -2.93% 110,900 - 7,392,430 434.85 24.84 59,200 105,500
ITC 14.1 14.1 14.1 14.25 14 0 0.00% 194,500 - 1,352,684 79.57 42.09 0 0
ITD 13.35 13.35 13.35 13.35 13.2 0 0.00% 14,100 - 349,407 20.55 7.25 0 1,000
JVC 7.24 7.18 7.3 7.3 7.15 -60 -0.83% 126,000 - 807,751 47.51 20.00 2,000 2,800
KBC 33.1 33.55 33.2 34.2 33.2 +450 +1.36% 4,408,900 - 31,595,872 1,858.58 67.37 405,500 311,000
KDC 52.5 52.5 51.6 52.5 51.4 0 0.00% 259,100 - 15,214,832 894.99 377.70 3,300 19,040
KDH 34.1 34.45 34.2 35.2 33.85 +350 +1.03% 6,884,900 - 38,660,303 2,274.14 43.06 2,985,800 372,900
KHG 7.69 7.5 7.69 7.69 7.5 -190 -2.47% 6,328,200 - 3,370,764 198.28 61.48 48,600 121,400
KHP 12.9 12.8 12.85 12.85 12.65 -100 -0.78% 9,900 - 772,822 45.46 13.38 0 0
KMR 3.05 3.05 2.99 3.05 2.99 0 0.00% 700 - 173,477 10.20 29.61 0 0
KOS 39 39 39 39.1 39 0 0.00% 397,100 - 8,442,772 496.63 393.94 13,400 0
KSB 18.6 18.8 18.65 19.1 18.6 +200 +1.08% 2,156,700 - 2,151,542 126.56 39.41 199,900 75,500
L10 23.5 0 0 0.00% - - 230,065 13.53 - 0 0
LAF 19.6 0 0 0.00% - - 298,469 17.56 - 0 0
LBM 37.8 37.4 36.75 37.8 36.75 -400 -1.06% 39,300 - 1,496,000 88.00 18.15 600 15,600
LCG 10.3 10.35 10.3 10.45 10.25 +50 +0.49% 1,315,800 - 1,998,490 117.56 17.16 4,300 15,700
LDG 4.61 4.51 4.61 4.7 4.51 -100 -2.17% 1,014,500 - 1,152,827 67.81 - 93,300 68,800
LGC 64 0 0 0.00% - - 12,342,705 726.04 - 0 0
LGL 5.2 5.15 5.22 5.23 5.12 -50 -0.96% 228,100 - 265,210 15.60 - 0 0
LHG 30.4 30.9 30.4 31.2 30.4 +500 +1.64% 208,000 - 1,545,371 90.90 9.64 16,900 27,300
LIX 33.75 33.75 33.75 33.8 33.75 0 0.00% 14,400 - 2,187,000 128.65 12.08 2,600 200
LM8 13.8 0 0 0.00% - - 129,564 7.62 - 0 0
LPB 48.65 48.9 48.7 49.1 48 +250 +0.51% 1,362,300 - 146,078,095 8,592.83 15.03 23,800 167,700
LSS 9.58 9.57 9.58 9.6 9.55 -10 -0.10% 133,800 - 820,547 48.27 7.07 0 0
MBB 23.7 23.5 23.75 23.8 23.5 -200 -0.84% 19,631,300 - 189,292,498 11,134.85 6.31 4,805,950 7,201,430
MCM 27.6 27.85 27.65 27.85 27.6 +250 +0.91% 61,200 - 3,063,500 180.21 15.48 2,200 0
MCP 28.25 28.3 28.25 28.4 27.8 +50 +0.18% 19,600 - 562,276 33.08 16.98 0 0
MDG 21 0 0 0.00% - - 216,820 12.75 - 0 0
MHC 12.55 12.6 12.55 12.9 12.55 +50 +0.40% 71,400 - 547,800 32.22 46.49 1,000 200
MIG 17.4 17.3 17.5 17.5 17.1 -100 -0.57% 133,300 - 3,484,797 204.99 13.36 3,700 8,800
MSB 12.2 12.1 12.25 12.25 12.1 -100 -0.82% 4,409,500 - 37,752,000 2,220.71 5.70 104,400 76,400
MSH 39.8 40.15 39.8 41.5 39.45 +350 +0.88% 1,186,700 - 4,517,719 265.75 7.30 149,800 34,300
MSN 79.2 79 79.3 79.7 78.9 -200 -0.25% 4,590,600 - 114,227,321 6,719.25 58.74 996,700 1,209,700
MWG 80.5 80.1 80.1 80.5 79.5 -400 -0.50% 3,798,700 - 118,424,387 6,966.14 31.46 540,500 1,010,700
NAB 14.5 14.35 14.5 14.5 14.35 -150 -1.03% 1,207,300 - 19,696,100 1,158.59 5.31 130,500 19,500
NAF 34.5 34.45 34.5 34.65 34.3 -50 -0.14% 537,300 - 244,041 14.36 16.49 0 3,600
NBB 19.6 19.5 19.6 19.7 19.4 -100 -0.51% 61,200 - 1,953,116 114.89 2,785.71 3,700 900
NCT 108.5 107.1 108.6 108.6 106.8 -1,400 -1.29% 62,200 - 2,802,350 164.84 11.67 200 200
NHA 20.35 20.3 20.35 21 20.2 -50 -0.25% 81,100 - 986,412 58.02 13.84 3,000 1,000
NHH 11.4 11.45 11.4 11.45 11.15 +50 +0.44% 45,600 - 1,293,438 76.08 9.70 0 0
NHT 10.5 10.5 10.5 10.5 10.5 0 0.00% 1,200 - 252,039 14.83 11.17 0 100
NKG 17.1 16.95 17.1 17.1 16.85 -150 -0.88% 5,945,200 - 7,586,326 446.25 11.82 536,400 619,700
NLG 36.8 36.5 36.8 37.25 36.5 -300 -0.82% 1,421,500 - 14,055,249 826.78 28.40 81,300 138,400
NNC 53.4 53.6 53.9 53.9 52 +200 +0.37% 53,600 - 1,174,912 69.11 20.40 0 3,500
NO1 6.85 6.8 6.82 6.9 6.68 -50 -0.73% 231,700 - 163,200 9.60 9.05 0 0
NSC 77.5 78 77.6 78 77.6 +500 +0.65% 3,300 - 1,370,812 80.64 6.66 2,200 0
NT2 23.6 23.7 23.6 23.95 23.4 +100 +0.42% 726,300 - 6,822,662 401.33 85.87 44,000 185,400
NTC 159 162 159 162.3 158.8 +3,000 +1.89% 33,600 - 3,887,997 228.71 13.29 0 0
NTL 18.15 18 18.15 18.15 17.95 -150 -0.83% 293,600 - 2,195,638 129.16 3.81 4,000 1,800
NVL 13.05 13.25 13.3 13.45 13.2 +200 +1.53% 8,975,000 - 27,130,829 1,595.93 - 1,354,100 1,184,700
NVT 8.26 8.2 8.2 8.2 8.2 -60 -0.73% 100 - 742,100 43.65 - 0 0
OCB 12.4 12.3 12.4 12.4 12.3 -100 -0.81% 2,090,100 - 30,329,207 1,784.07 9.63 37,800 31,000
OGC 3.81 3.82 3.81 3.87 3.81 +10 +0.26% 197,900 - 1,146,000 67.41 9.60 13,000 1,500
OPC 22 22 22 22 22 0 0.00% 2,100 - 1,409,120 82.89 15.48 0 0
ORS 14.35 14.2 14.4 14.4 14.1 -150 -1.05% 791,200 - 4,771,196 280.66 12.51 3,900 133,300
PAC 23.5 24.05 23.8 24.85 23.7 +550 +2.34% 362,500 - 1,676,461 98.62 9.81 29,500 32,110
PAN 29.75 28.7 29.9 30.25 28.55 -1,050 -3.53% 1,428,100 - 5,995,279 352.66 10.61 54,800 447,400
PC1 21.9 21.9 22.05 22.05 21.7 0 0.00% 1,553,200 - 7,832,362 460.73 18.61 66,100 392,530
PDN 93.3 0 0 0.00% - - 3,456,197 203.31 - 0 0
PDR 22.2 22 22.1 22.1 21.65 -200 -0.90% 5,694,500 - 21,555,806 1,267.99 119.57 135,700 546,800
PET 32.5 32.7 32.65 33.5 32.65 +200 +0.62% 1,373,100 - 3,489,814 205.28 24.60 0 0
PGC 13.55 13.55 13.55 13.55 13.45 0 0.00% 27,200 - 817,597 48.09 9.56 100 100
PGD 24.4 24.6 24 24.6 24 +200 +0.82% 600 - 2,435,334 143.25 10.40 0 0
PGI 19.9 19.9 19.9 19.9 19.9 0 0.00% 100 - 2,206,846 129.81 9.50 100 0
PGV 19.55 19.6 19.55 19.6 19.5 +50 +0.26% 7,900 - 22,019,974 1,295.29 - 0 0
PHC 5.05 5.06 5 5.07 5 +10 +0.20% 23,400 - 256,451 15.09 52.71 0 0
PHR 55.4 56.5 55.5 56.9 55.5 +1,100 +1.99% 274,300 - 7,655,705 450.34 18.14 21,200 2,700
PIT 6.3 6.5 6.65 6.65 6.5 +200 +3.17% 1,000 - 92,366 5.43 32.34 0 0
PJT 9.4 8.8 8.8 8.8 8.8 -600 -6.38% 100 - 218,969 12.88 8.39 0 0
PLP 6.2 6.09 6.18 6.18 5.95 -110 -1.77% 86,200 - 426,299 25.08 48.33 3,500 300
PLX 34.05 34.5 34.05 35.05 34 +450 +1.32% 2,597,000 - 43,835,432 2,578.55 19.52 457,100 1,089,700
PMG 7.74 0 0 0.00% - - 358,643 21.10 - 0 0
PNC 24.6 0 0 0.00% - - 265,664 15.63 - 0 0
PNJ 89.4 90.3 89.2 91.3 88.9 +900 +1.01% 528,400 - 30,805,764 1,812.10 15.81 36,500 4,900
POW 14.25 14.7 14.3 14.85 14.25 +450 +3.16% 12,099,700 - 34,425,513 2,025.03 30.95 1,483,000 236,200
PPC 10.55 10.55 10.5 10.6 10.5 0 0.00% 230,300 - 3,382,468 198.97 7.92 9,100 0
PTB 51.3 51.3 51.4 51.4 50.8 0 0.00% 244,000 - 3,433,940 202.00 9.31 3,800 22,500
PTC 7.49 7.49 7.49 7.49 7.49 0 0.00% 3,200 - 241,115 14.18 12.46 0 0
PTL 3.01 3.09 3.03 3.1 3.03 +80 +2.66% 34,700 - 309,000 18.18 - 0 0
PVD 24.45 26.15 24.45 26.15 24 +1,700 +6.95% 31,041,700 - 14,536,262 855.07 26.15 5,892,230 1,280,420
PVP 14 14.1 14 14.3 14 +100 +0.71% 151,900 - 1,462,205 86.01 7.51 2,000 0
PVT 17.6 18.5 17.6 18.5 17.55 +900 +5.11% 8,369,300 - 8,693,728 511.40 6.43 1,904,700 119,150
QCG 13.4 13.3 13.4 13.6 13.3 -100 -0.75% 362,600 - 3,659,218 215.25 44.04 73,800 20,000
QNP 31 0 0 0.00% - - 1,252,708 73.69 - 0 0
RAL 92 92.3 92.3 92.5 91 +300 +0.33% 4,800 - 2,173,427 127.85 3.66 0 0
REE 64.5 65.8 65 66.4 64.6 +1,300 +2.02% 459,100 - 35,641,106 2,096.54 15.53 0 0
RYG 11.05 11.1 10.8 11.4 10.8 +50 +0.45% 212,500 - 499,500 29.38 7.40 4,200 4,200
S4A 34 34 34 34 34 0 0.00% 100 - 1,434,800 84.40 16.28 0 0
SAB 46.95 47.4 47.1 47.55 46.85 +450 +0.96% 1,122,200 - 60,793,456 3,576.09 14.40 280,010 63,820
SAM 7.74 7.76 7.65 7.84 7.63 +20 +0.26% 393,400 - 2,948,497 173.44 35.27 34,800 27,000
SAV 13.9 13.75 13.75 13.85 13.7 -150 -1.08% 4,600 - 340,920 20.05 5.90 0 0
SBA 29 29.4 28.6 29.4 28.5 +400 +1.38% 3,700 - 1,778,355 104.61 15.66 0 0
SBG 14.45 14.2 14.4 14.45 14 -250 -1.73% 466,600 - 709,999 41.76 13.16 7,700 25,600
SBT 25.25 25.25 25.25 25.25 25.05 0 0.00% 658,400 - 21,112,948 1,241.94 30.35 38,100 8,400
SBV 8.3 8 8 8 8 -300 -3.61% 3,000 - 218,592 12.86 - 0 0
SC5 16.3 0 0 0.00% - - 244,231 14.37 - 0 0
SCR 8.5 8.52 8.5 8.55 8.49 +20 +0.24% 1,647,200 - 3,668,670 215.80 1,217.14 139,900 41,000
SCS 55 55 55 55.7 54.8 0 0.00% 519,800 - 5,614,234 330.25 8.40 65,900 202,500
SFC 22.8 23.2 22.8 23.3 22.8 +400 +1.75% 2,400 - 261,962 15.41 15.39 0 0
SFG 10.5 10.45 10.05 10.45 10.05 -50 -0.48% 400 - 500,527 29.44 19.50 0 0
SFI 25.9 25.9 25.7 26 25.7 0 0.00% 600 - 629,682 37.04 7.52 0 0
SGN 61.4 61.4 61.4 61.4 61.1 0 0.00% 3,900 - 2,056,813 120.99 8.44 100 0
SGR 20.6 20.6 20.6 20.95 20.5 0 0.00% 68,400 - 1,439,425 84.67 20.87 8,300 2,800
SGT 16.9 16.9 16.85 16.9 16.4 0 0.00% 20,000 - 2,501,254 147.13 19.23 0 0
SHA 4.1 4.1 4.12 4.12 4 0 0.00% 28,800 - 137,131 8.07 10.15 0 0
SHB 16.3 16.35 16.3 16.35 16.05 +50 +0.31% 56,710,100 - 75,107,058 4,418.06 7.09 427,850 3,376,720
SHI 14.4 14.4 14.3 14.4 14.2 0 0.00% 663,800 - 2,447,274 143.96 30.25 0 500
SHP 35 35 34.6 35 34.5 0 0.00% 1,400 - 3,542,222 208.37 12.40 0 0
SIP 55.4 58 55.4 58.5 55.3 +2,600 +4.69% 1,041,700 - 14,042,551 826.03 11.29 136,200 18,800
SJD 14.05 14.1 14.05 14.1 14 +50 +0.36% 46,900 - 972,881 57.23 6.83 0 0
SJS 60.9 60.9 60.9 61.2 60.1 0 0.00% 17,500 - 18,116,217 1,065.66 25.84 2,200 3,530
SKG 10.2 10.2 10.2 10.25 10.1 0 0.00% 26,000 - 678,277 39.90 19.96 0 1,100
SMA 9.44 9.44 9.44 9.44 9.44 0 0.00% 7,800 - 192,131 11.30 14.77 0 0
SMB 40 40.35 40.5 40.85 39.9 +350 +0.88% 50,400 - 1,204,312 70.84 7.80 2,500 0
SMC 13.2 13 13.2 13.3 12.85 -200 -1.52% 374,000 - 956,889 56.29 32.75 28,550 4,100
SPM 10.65 0 0 0.00% - - 146,651 8.63 - 0 0
SRC 50.7 52.8 52.8 52.8 52.8 +2,100 +4.14% 100 - 1,481,746 87.16 9.77 0 0
SRF 7.77 7.79 7.79 7.79 7.79 +20 +0.26% 100 - 263,199 15.48 149.81 0 0
SSB 17.15 17.15 17 17.25 16.9 0 0.00% 3,530,100 - 48,791,750 2,870.10 10.41 202,300 103,400
SSC 31.1 0 0 0.00% - - 412,753 24.28 - 0 0
SSI 35.5 34.95 35.55 35.55 34.8 -550 -1.55% 21,313,000 - 72,553,222 4,267.84 22.49 1,228,200 2,387,440
ST8 5.65 5.59 5.65 5.65 5.59 -60 -1.06% 55,700 - 143,780 8.46 6.49 0 0
STB 50.6 48.7 50.5 50.5 48.55 -1,900 -3.75% 17,041,000 - 91,810,005 5,400.59 9.10 82,320 8,406,780
STG 35 0 0 0.00% - - 3,438,867 202.29 - 0 0
STK 16.9 16.9 16.45 16.9 16.45 0 0.00% 10,100 - 1,633,164 96.07 130.00 0 800
SVC 26.9 27.25 27.4 27.5 26.6 +350 +1.30% 14,200 - 1,815,397 106.79 18.23 10,000 1,000
SVD 6.18 6.2 6.06 6.2 6 +20 +0.32% 41,600 - 171,157 10.07 12.60 0 0
SVI 47.2 45.05 45.05 45.05 45.05 -2,150 -4.56% 100 - 578,101 34.01 7.61 0 0
SVT 10.8 10.8 10.8 11 10.8 0 0.00% 10,500 - 186,959 11.00 6.78 10,000 0
SZC 30.6 32 30.7 32.4 30.7 +1,400 +4.58% 1,880,400 - 5,759,548 338.80 19.80 235,800 33,940
SZL 44.5 44.5 44.5 44.5 44.5 0 0.00% 100 - 1,216,832 71.58 14.55 0 0
TAL 43.65 45 43.65 45 41.8 +1,350 +3.09% 417,700 - 14,033,250 825.49 20.96 217,500 52,600
TBC 38 38.1 38 38.1 38 +100 +0.26% 3,100 - 2,419,350 142.31 13.59 0 0
TCB 35 35.1 34.65 35.5 34.6 +100 +0.29% 12,530,800 - 248,727,039 14,631.00 11.51 4,761,000 665,300
TCD 1.89 0 0 0.00% - - 634,701 37.34 - 0 0
TCH 21.4 21.05 21.4 21.4 21 -350 -1.64% 2,862,800 - 14,065,943 827.41 16.45 1,002,600 1,422,600
TCI 10.1 10.15 10.2 10.2 10.05 +50 +0.50% 181,400 - 1,173,553 69.03 20.67 0 0
TCL 34.5 34.7 34.6 34.75 34.55 +200 +0.58% 20,900 - 1,046,498 61.56 8.53 0 3,400
TCM 27.6 28.25 27.45 28.25 27.45 +650 +2.36% 2,150,000 - 3,165,095 186.18 11.09 169,500 9,500
TCO 9.93 9.91 9.95 10 9.77 -20 -0.20% 219,900 - 310,387 18.26 14.59 0 0
TCR 2.9 0 0 0.00% - - 30,060 1.77 - 0 0
TCT 20.05 20.05 20.05 20.05 20.05 0 0.00% 300 - 256,399 15.08 23.70 0 0
TCX 43.2 42.8 43.25 43.25 42.7 -400 -0.93% 1,688,800 - 89,030,763 5,237.10 4.91 1,243,700 1,507,700
TDC 11.85 11.85 11.95 11.95 11.75 0 0.00% 109,300 - 1,185,000 69.71 2.86 1,200 7,700
TDG 3.12 3.12 3.19 3.25 3.11 0 0.00% 29,600 - 75,539 4.44 11.02 0 0
TDH 4.83 4.78 4.73 4.83 4.72 -50 -1.04% 60,400 - 538,480 31.68 - 1,000 430
TDM 56 56 56 56 56 0 0.00% 1,100 - 6,160,000 362.35 32.17 0 0
TDP 29.1 30.7 29.3 30.7 29.3 +1,600 +5.50% 71,400 - 2,708,423 159.32 28.24 0 0
TDW 48 0 0 0.00% - - 408,000 24.00 - 0 0
TEG 6.3 6.29 6.3 6.3 6.29 -10 -0.16% 9,900 - 759,873 44.70 149.76 1,500 0
THG 49.25 49.35 49.25 49.5 48.1 +100 +0.20% 262,800 - 1,536,261 90.37 9.60 81,100 8,600
TIP 18.5 18.7 18.55 18.95 18.5 +200 +1.08% 116,100 - 1,215,647 71.51 6.66 7,400 600
TIX 49 47.5 47.5 47.5 47.5 -1,500 -3.06% 1,000 - 1,425,000 83.82 15.79 0 0
TLD 8.22 8.23 8.15 8.29 8.15 +10 +0.12% 180,900 - 639,811 37.64 45.47 6,600 0
TLG 51.8 51.9 52.1 52.1 51.5 +100 +0.19% 66,400 - 4,554,411 267.91 10.80 2,800 33,500
TLH 5.25 5.23 5.25 5.25 5.18 -20 -0.38% 181,600 - 587,434 34.55 - 1,100 800
TMP 61 60.7 61 61 60.7 -300 -0.49% 800 - 4,249,000 249.94 12.13 0 0
TMS 40.9 41.75 40.7 41.75 40.1 +850 +2.08% 400 - 7,069,792 415.87 34.91 0 0
TMT 9.69 10.05 9.7 10.05 9.7 +360 +3.72% 17,500 - 370,624 21.80 - 0 400
TN1 14.9 15.4 14.9 15.4 14.9 +500 +3.36% 300 - 925,470 54.44 16.52 0 0
TNC 31 0 0 0.00% - - 596,750 35.10 - 0 0
TNH 12.9 12.45 12.45 12.55 12.45 -450 -3.49% 66,800 - 20,642,093 1,214.24 35.98 160 280
TNI 6.09 6.19 6.48 6.48 6 +100 +1.64% 126,900 - 324,975 19.12 - 17,200 800
TNT 8.39 8.39 8.4 8.4 8.11 0 0.00% 109,300 - 427,890 25.17 1,198.57 1,500 300
TPB 17.3 16.95 17.2 17.25 16.95 -350 -2.02% 4,498,500 - 44,781,158 2,634.19 7.38 60,200 627,050
TPC 12.1 0 0 0.00% - - 272,455 16.03 - 0 0
TRA 66.7 66.7 66.6 67.1 66.6 0 0.00% 6,700 - 2,764,751 162.63 13.37 0 0
TRC 75.3 75.9 75.3 78.3 74.3 +600 +0.80% 131,400 - 2,210,588 130.03 9.99 4,300 3,000
TSC 2.93 2.96 2.93 2.97 2.93 +30 +1.02% 92,600 - 582,702 34.28 592.00 0 0
TTA 11.5 11.5 11.5 11.7 11.45 0 0.00% 112,600 - 1,955,662 115.04 9.93 3,300 35,400
TTE 36.5 0 0 0.00% - - 1,039,900 61.17 - 0 0
TTF 2.85 2.86 2.84 2.93 2.83 +10 +0.35% 556,300 - 1,176,026 69.18 190.67 48,000 3,000
TV2 36.05 36 36.15 36.2 35.75 -50 -0.14% 129,800 - 2,430,942 143.00 37.58 13,800 54,400
TVB 8.84 8.7 8.8 8.8 8.7 -140 -1.58% 9,500 - 975,244 57.37 7.73 0 0
TVS 16.9 16.8 16.9 16.95 16.8 -100 -0.59% 63,300 - 2,805,521 165.03 9.98 100 18,000
TVT 16.7 16.7 16.45 16.7 16.45 0 0.00% 200 - 350,700 20.63 15.20 0 0
TYA 17.6 17.6 17.6 17.6 17.4 0 0.00% 900 - 107,807 6.34 7.17 0 0
UIC 51.2 52.9 52 53 52 +1,700 +3.32% 24,100 - 439,493 25.85 7.52 0 8,500
VAB 10.9 10.9 10.9 10.9 10.8 0 0.00% 585,700 - 8,898,331 523.43 6.79 8,200 0
VAF 18.5 18.6 18.15 18.6 18.15 +100 +0.54% 2,700 - 700,575 41.21 11.50 0 0
VCA 8.8 8.86 8.8 8.86 8.8 +60 +0.68% 800 - 134,560 7.92 130.29 0 0
VCB 59.5 59.8 59.5 60 59.2 +300 +0.50% 2,113,500 - 499,669,371 29,392.32 10.73 131,750 144,410
VCF 285.2 286.2 285.3 286.2 285.3 +1,000 +0.35% 300 - 7,606,948 447.47 17.04 0 0
VCG 24.15 23.9 24.15 24.25 23.85 -250 -1.04% 3,815,700 - 15,450,593 908.86 15.44 48,600 861,200
VCI 36.6 36.15 36.75 36.9 36.05 -450 -1.23% 12,490,100 - 26,121,990 1,536.59 23.47 1,146,100 7,298,500
VDP 48.8 45.7 46.5 48.7 45.7 -3,100 -6.35% 1,400 - 1,009,211 59.37 14.05 0 0
VDS 18.75 18.55 18.8 19 18.5 -200 -1.07% 828,400 - 5,045,600 296.80 15.25 1,300 64,000
VFG 54.4 54.5 54.5 54.5 53.8 +100 +0.18% 16,000 - 2,273,337 133.73 5.37 14,300 0
VGC 44.7 46.6 44.5 47.35 44.5 +1,900 +4.25% 2,512,800 - 20,893,110 1,229.01 18.91 363,450 616,600
VHC 57.2 58.8 57.4 59.2 57.3 +1,600 +2.80% 2,038,200 - 13,197,846 776.34 10.74 367,200 58,000
VHM 94 93.3 94.5 94.9 91.6 -700 -0.74% 4,292,000 - 383,221,540 22,542.44 12.70 1,145,610 1,383,350
VIB 18.65 18.55 18.65 18.75 18.55 -100 -0.54% 2,901,200 - 63,144,306 3,714.37 7.78 0 0
VIC 211.2 211.2 210 215.8 209.2 0 0.00% 3,061,500 - 813,756,876 47,868.05 69.36 353,020 414,670
VID 4.93 5.05 5.02 5.05 5.02 +120 +2.43% 9,000 - 206,222 12.13 29.71 0 8,100
VIP 12.8 12.95 12.9 13 12.75 +150 +1.17% 69,500 - 886,699 52.16 11.86 2,100 640
VIX 25.45 25 25.5 25.55 24.8 -450 -1.77% 36,123,000 - 38,285,746 2,252.10 36.93 7,400 5,185,300
VJC 176.1 176.3 175.8 177.8 174.2 +200 +0.11% 1,857,900 - 95,486,078 5,616.83 68.04 111,200 150,810
VMD 16.3 0 0 0.00% - - 251,676 14.80 - 0 0
VND 19.9 19.6 19.95 19.95 19.5 -300 -1.51% 9,059,900 - 29,837,078 1,755.12 17.36 250 1,836,900
VNE 6.11 6.16 6.19 6.19 6.11 +50 +0.82% 127,600 - 505,460 29.73 - 0 1,300
VNG 7.23 7.21 7.21 7.21 7.21 -20 -0.28% 100 - 701,364 41.26 288.40 0 0
VNL 22.65 22.9 22.7 22.9 22.7 +250 +1.10% 500 - 323,817 19.05 7.27 0 0
VNM 59.8 61.8 59.8 62 59.7 +2,000 +3.34% 9,741,800 - 129,159,247 7,597.60 15.37 4,681,310 167,010
VNS 9.17 9.19 9.25 9.25 9.19 +20 +0.22% 30,400 - 623,626 36.68 7.48 0 0
VOS 12.65 12.8 12.7 13.2 12.6 +150 +1.19% 1,239,200 - 1,792,000 105.41 5.34 168,500 163,700
VPB 28 27.75 28.3 28.35 27.75 -250 -0.89% 12,863,200 - 220,166,380 12,950.96 13.95 1,706,000 3,410,420
VPD 25.8 25.65 25.65 26.1 25.65 -150 -0.58% 5,400 - 2,734,024 160.82 12.88 0 0
VPG 6.25 6.34 6.25 6.39 6.25 +90 +1.44% 228,000 - 560,556 32.97 5.98 40,500 0
VPH 4.96 4.95 5 5 4.9 -10 -0.20% 20,000 - 472,021 27.77 3.65 0 0
VPI 54 53.9 54 54.1 52.7 -100 -0.19% 1,447,100 - 17,250,672 1,014.75 48.47 5,800 291,900
VPL 73.5 72.9 74.2 74.2 72.5 -600 -0.82% 35,800 - 130,731,597 7,690.09 48.21 100 1,500
VPS 9.87 9.8 9.85 9.88 9.8 -70 -0.71% 8,100 - 239,716 14.10 10.01 0 0
VRC 13.55 13.55 13.55 13.7 13.55 0 0.00% 10,100 - 677,500 39.85 677.50 0 0
VRE 32.8 31.95 32.7 32.7 31.8 -850 -2.59% 5,900,500 - 72,600,573 4,270.62 17.72 185,600 2,199,700
VSC 21.55 22 22.25 22.75 21.7 +450 +2.09% 14,528,500 - 8,236,148 484.48 15.79 713,150 1,705,800
VSH 45.3 45.3 44.9 45.3 44.9 0 0.00% 13,800 - 10,701,728 629.51 23.87 1,300 0
VSI 19.95 19.95 19.95 19.95 19.95 0 0.00% 600 - 263,340 15.49 11.51 0 0
VTB 15.35 16.1 16.3 16.3 14.55 +750 +4.89% 142,000 - 173,953 10.23 15.07 400 0
VTO 11.65 11.85 11.75 12.1 11.65 +200 +1.72% 497,800 - 946,420 55.67 10.53 51,700 0
VTP 105.5 106.3 106.1 107.5 104.9 +800 +0.76% 493,400 - 12,945,537 761.50 44.85 11,400 52,100
YBM 13.8 13.85 13.8 13.85 13.8 +50 +0.36% 4,600 - 198,053 11.65 14.86 0 0
YEG 11.95 12.15 12 12.4 12 +200 +1.67% 1,362,300 - 2,330,395 137.08 13.24 42,900 5,100
CAV - - - - - - - - - - - - - - - - -
合計 8,165,342,267 480,314.25 59,921,980 97,540,500

※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