会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/06/16 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 1,807.94
+8.63/+0.48%
売買高（相対取引を含む） 672,837,809 株
（前日比 -15.05%）
値上がり銘柄数 201
値下がり銘柄数 116
変わらず銘柄数 111
総銘柄数 428
売買代金（相対取引を含む） 16,650,836 百万VND
（前日比 -34.36%）
VN30 1,960.19 -2.29 -0.12%
VNMID 2,172.93 +26.31 +1.23%
VNSML 1,357.06 +7.10 +0.53%
VN100 1,887.98 +5.35 +0.28%
VNALL 1,864.35 +5.52 +0.3%
VNX Allshare 2,933.72 +9.62 +0.33%
前日終値 1799.31 (06/15) 
始値 1808.56
高値 1811.59
安値 1799.86
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) 55,405,510 62,189,890 -6,784,380
+1.09 -0.01 +0.13 +0.83 +0.04 +0.36
+0.95 +0.10 +0.43 +0.59 +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（2026/06/16 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 7.3 7.31 7.25 7.36 7.15 +10 +0.14% 1,206,700 - 2,878,259 175.50 7.57 176,100 108,500
AAM 6.8 6.7 6.8 6.8 6.7 -100 -1.47% 7,400 - 70,023 4.27 39.88 0 0
AAN 22.3 22.4 22.2 22.45 22.2 +100 +0.45% 370,700 - 1,456,000 88.78 18.06 0 0
AAT 2.81 2.8 2.81 2.81 2.79 -10 -0.36% 19,300 - 198,293 12.09 8.36 0 0
ABR 12.8 12.8 12.8 12.8 12.8 0 0.00% 500 - 256,000 15.61 17.18 0 0
ABS 2.99 3.01 2.99 3.03 2.96 +20 +0.67% 364,400 - 240,800 14.68 - 0 0
ABT 55.5 55.5 55.5 55.5 55.5 0 0.00% 2,100 - 653,638 39.86 4.93 0 0
ACB 22.75 22.3 22.8 22.85 22.3 -450 -1.98% 13,315,500 - 114,547,442 6,984.60 7.38 241,580 919,650
ACC 12.5 12.5 12.05 12.5 12 0 0.00% 30,500 - 1,312,500 80.03 25.20 0 0
ACG 32.95 33.6 32.8 33.6 32.7 +650 +1.97% 800 - 5,066,475 308.93 10.05 300 0
ACL 11.2 11.95 11.95 11.95 11.95 +750 +6.70% 900 - 599,400 36.55 17.50 0 0
ADG 8.44 0 0 0.00% - - 180,452 11.00 - 0 0
ADP 22.9 22.9 22.9 22.9 22.5 0 0.00% 2,900 - 527,613 32.17 6.90 0 0
ADS 9.22 9.51 9.29 9.59 9.25 +290 +3.15% 475,600 - 726,514 44.30 7.51 2,900 4,500
AFX 10.45 10.4 10.45 10.45 10.3 -50 -0.48% 65,500 - 364,000 22.20 7.69 0 0
AGG 12.5 12.1 12.55 12.55 12.05 -400 -3.20% 624,300 - 1,966,590 119.91 5.19 3,400 400
AGR 14.4 14.95 14.4 15.2 14.25 +550 +3.82% 918,100 - 3,413,261 208.13 26.60 33,800 7,200
ANT 25.85 25.6 25.85 25.85 25 -250 -0.97% 4,500 - 614,495 37.47 4.36 0 0
ANV 20.75 20.8 20.8 20.85 20.6 +50 +0.24% 291,400 - 5,538,120 337.69 5.54 28,900 65,300
APG 5.23 5.59 5.24 5.59 5.18 +360 +6.88% 1,923,100 - 1,250,047 76.22 232.92 0 0
APH 5.61 5.59 5.61 5.64 5.56 -20 -0.36% 86,600 - 1,363,313 83.13 8.33 0 0
ASG 16.9 16.8 15.9 16.85 15.9 -100 -0.59% 900 - 1,525,182 93.00 19.16 0 0
ASM 5.84 5.9 5.85 5.9 5.84 +60 +1.03% 270,700 - 2,402,446 146.49 59.00 30,300 500
ASP 7.25 7.26 7.23 7.49 7.2 +10 +0.14% 85,000 - 271,085 16.53 19.41 0 0
AST 72 72 72 72 72 0 0.00% 200 - 3,240,000 197.56 13.44 0 0
BAF 35.05 35.1 35.15 35.2 34.95 +50 +0.14% 1,901,000 - 10,671,160 650.68 70.34 700 51,400
BCE 8.79 8.8 9 9 8.35 +10 +0.11% 4,500 - 308,000 18.78 3.44 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 135.79 - 0 0
BCM 53.5 53.3 53.5 53.7 53.2 -200 -0.37% 185,800 - 55,165,500 3,363.75 16.41 18,200 0
BFC 56.2 56 56.2 56.6 55.3 -200 -0.36% 59,600 - 3,201,408 195.21 11.48 9,500 1,900
BHN 29.4 29.5 29.9 29.9 29.4 +100 +0.34% 4,100 - 6,838,100 416.96 14.63 0 300
BIC 24.7 24.7 24.65 24.7 24.6 0 0.00% 95,400 - 4,991,056 304.33 9.07 86,300 36,400
BID 41.6 41.9 41.85 42.2 41.75 +300 +0.72% 3,050,500 - 294,195,064 17,938.72 11.10 591,500 52,200
BKG 2.54 2.6 2.55 2.6 2.5 +60 +2.36% 63,600 - 186,183 11.35 18.44 0 0
BMC 12.25 12.3 12.25 12.35 12.25 +50 +0.41% 8,500 - 152,429 9.29 19.34 0 0
BMI 14.45 14.6 14.45 14.8 14.35 +150 +1.04% 147,500 - 2,197,995 134.02 9.94 4,700 31,230
BMP 137.9 142 137.9 142 137.9 +4,100 +2.97% 192,500 - 11,624,253 708.80 9.46 25,200 42,200
BRC 12 12.1 12.35 12.35 12.1 +100 +0.83% 700 - 149,737 9.13 7.20 200 0
BSI 31.65 33.85 31.85 33.85 31.5 +2,200 +6.95% 1,150,200 - 8,305,637 506.44 16.82 71,300 62,100
BSR 26.5 26.8 26.45 27 26.2 +300 +1.13% 6,795,300 - 134,195,632 8,182.66 25.77 12,400 1,015,100
BTP 8.33 8.33 8.33 8.33 8.29 0 0.00% 11,500 - 503,845 30.72 11.83 0 7,100
BTT 40.6 43.2 43.2 43.2 43.2 +2,600 +6.40% 100 - 583,200 35.56 8.75 0 0
BVH 65.2 65.5 65.2 67 65.1 +300 +0.46% 310,200 - 48,622,141 2,964.76 17.14 145,600 14,710
BWE 44.3 44.25 44 44.3 43.85 -50 -0.11% 30,000 - 9,731,842 593.41 11.83 300 800
C32 17.7 16.5 17.8 17.8 16.5 -1,200 -6.78% 51,000 - 495,962 30.24 9.46 0 0
C47 9.45 9.3 9.44 9.44 9.3 -150 -1.59% 22,800 - 337,983 20.61 6.47 0 0
CCC 7.69 7.9 7.9 7.9 7.9 +210 +2.73% 100 - 324,334 19.78 7.52 0 0
CCI 18 0 0 0.00% - - 420,987 25.67 - 0 0
CCL 4.38 4.37 4.37 4.38 4.3 -10 -0.23% 51,000 - 260,371 15.88 10.19 0 0
CDC 18.7 18.65 18.85 18.9 18.3 -50 -0.27% 92,800 - 984,210 60.01 52.68 0 7,300
CHP 27.6 27.7 27.7 27.75 27.7 +100 +0.36% 2,900 - 4,367,129 266.29 9.96 0 0
CIG 6.7 7.16 6.7 7.16 6.39 +460 +6.87% 108,800 - 365,446 22.28 3.22 0 0
CII 17.5 18.05 17.7 18.15 17.5 +550 +3.14% 14,694,100 - 12,129,335 739.59 92.09 372,500 392,830
CKG 7 7 7.09 7.1 6.96 0 0.00% 35,800 - 1,132,653 69.06 10.17 0 0
CLC 51 50.5 49.6 50.5 49.6 -500 -0.98% 400 - 1,323,483 80.70 7.27 0 0
CLL 29.9 30.2 30.3 30.3 29.85 +300 +1.00% 3,600 - 1,026,800 62.61 10.93 600 0
CLW 42.95 45.9 45.9 45.9 45.9 +2,950 +6.87% 100 - 596,700 36.38 10.50 0 0
CMG 27.5 27.65 27.5 27.65 27.3 +150 +0.55% 198,900 - 6,439,710 392.67 19.36 7,300 2,280
CMV 8.1 0 0 0.00% - - 147,063 8.97 - 0 0
CMX 5.6 5.6 5.6 5.61 5.58 0 0.00% 22,600 - 570,634 34.79 8.48 6,700 0
CNG 22.1 22.1 22.2 22.2 21.6 0 0.00% 16,300 - 775,694 47.30 14.31 300 0
COM 31.5 0 0 0.00% - - 444,800 27.12 - 0 0
CRC 6.2 6.19 6.23 6.23 6.15 -10 -0.16% 371,900 - 660,473 40.27 6.96 4,400 12,000
CRE 7.5 7.6 7.45 7.6 7.41 +100 +1.33% 246,400 - 3,523,956 214.88 48.10 0 1,000
CRV 27.8 26.05 26.05 26.05 26.05 -1,750 -6.29% 1,000 - 17,906,767 1,091.88 37.92 0 0
CSM 11.8 11.85 12 12 11.75 +50 +0.42% 36,100 - 1,227,959 74.88 28.83 1,100 0
CSV 23.9 24.25 24 24.3 23.8 +350 +1.46% 244,100 - 2,679,623 163.39 14.25 53,700 3,700
CTD 72.3 72.7 72.3 72.7 71.7 +400 +0.55% 569,400 - 8,129,548 495.70 15.94 60,500 90
CTF 17.7 17.65 17.8 17.8 17.5 -50 -0.28% 254,500 - 1,688,291 102.94 185.79 8,200 11,000
CTG 33.7 33.7 33.85 33.9 33.65 0 0.00% 4,929,500 - 261,746,034 15,960.12 7.56 216,900 2,620,390
CTI 20.35 20.3 20.15 20.45 20.15 -50 -0.25% 198,400 - 1,278,900 77.98 9.00 300 3,100
CTR 86.9 85.7 86.9 87 85.7 -1,200 -1.38% 434,800 - 9,802,870 597.74 16.35 25,060 118,850
CTS 22.95 24.55 23.5 24.55 23.15 +1,600 +6.97% 3,642,800 - 5,221,624 318.39 9.04 251,000 261,280
CVT 26.9 26.8 26.8 26.8 26.8 -100 -0.37% 1,500 - 983,316 59.96 19.68 0 0
D2D 32.15 31.9 31.9 32.35 31.7 -250 -0.78% 43,600 - 965,286 58.86 4.24 1,900 300
DAH 3.48 3.62 3.47 3.72 3.47 +140 +4.02% 186,800 - 304,804 18.59 44.69 0 0
DAT 8.5 7.91 8.44 8.44 7.91 -590 -6.94% 6,100 - 547,596 33.39 7.62 0 0
DBC 18.85 19.25 18.9 19.25 18.9 +400 +2.12% 1,532,100 - 7,408,683 451.75 4.92 216,800 131,950
DBD 50.3 49.95 50 50.2 49.95 -350 -0.70% 25,900 - 4,719,739 287.79 18.68 0 400
DBT 11.25 11.2 10.7 11.2 10.7 -50 -0.44% 400 - 246,033 15.00 18.24 0 0
DC4 7.46 7.49 7.47 7.5 7.42 +30 +0.40% 147,600 - 735,785 44.86 3.69 2,600 0
DCL 37.5 37.7 37.5 37.85 37.3 +200 +0.53% 667,000 - 2,753,647 167.91 141.20 0 0
DCM 37.2 36.5 37.5 37.7 36.3 -700 -1.88% 5,522,600 - 19,323,100 1,178.24 11.40 656,900 2,833,900
DGC 47.85 48.3 49 49 48 +450 +0.94% 664,300 - 18,343,297 1,118.49 6.53 33,400 6,500
DGW 40.2 41.3 40.15 41.35 40.1 +1,100 +2.74% 1,307,300 - 9,134,267 556.97 16.57 754,700 57,800
DHA 48.1 48.4 48.1 48.4 47.8 +300 +0.62% 14,000 - 712,500 43.45 6.49 100 0
DHC 36.95 36.6 37 37 36.45 -350 -0.95% 262,500 - 3,535,238 215.56 9.18 49,800 3,400
DHG 94 94.2 94.1 94.4 94.1 +200 +0.21% 5,900 - 12,316,280 750.99 14.93 500 600
DHM 6.3 6.33 6.3 6.38 6.3 +30 +0.48% 10,700 - 218,611 13.33 37.90 0 0
DIG 13 13.2 13.05 13.2 12.95 +200 +1.54% 5,698,200 - 10,512,892 641.03 13.36 129,000 48,700
DLG 2.72 2.69 2.75 2.75 2.69 -30 -1.10% 1,050,600 - 805,143 49.09 2.21 0 5,000
DMC 58.6 57.6 57.6 57.6 57.6 -1,000 -1.71% 1,100 - 2,000,302 121.97 11.86 0 0
DPG 39.6 40.6 39.55 40.65 39.5 +1,000 +2.53% 417,200 - 4,814,636 293.58 12.66 38,300 5,600
DPM 23.65 23.75 23.75 24 23.55 +100 +0.42% 3,355,500 - 16,148,219 984.65 16.64 373,200 1,557,540
DPR 40.45 40.35 40.65 40.75 40.35 -100 -0.25% 279,200 - 3,505,847 213.77 12.14 0 10,300
DQC 9.7 9.42 9.5 9.52 9.14 -280 -2.89% 10,500 - 259,597 15.83 76.59 0 0
DRC 11.75 11.8 11.7 11.8 11.65 +50 +0.43% 231,800 - 1,822,266 111.11 15.38 0 0
DRH 2.06 2.06 2.06 2.08 2.05 0 0.00% 171,400 - 254,838 15.54 - 0 0
DRL 44.65 44.65 44.65 44.65 44.55 0 0.00% 2,300 - 424,175 25.86 9.48 0 0
DSC 13.3 13.5 13.3 13.6 12.95 +200 +1.50% 54,900 - 3,759,368 229.23 10.65 14,500 500
DSE 22.25 22.4 22.1 22.5 22.05 +150 +0.67% 435,300 - 7,674,240 467.94 29.95 9,000 46,200
DSN 37.1 37.1 37 37.1 37 0 0.00% 5,200 - 448,280 27.33 6.51 0 0
DTA 3.49 3.5 3.53 3.53 3.4 +10 +0.29% 11,000 - 63,209 3.85 318.18 0 0
DTL 9.6 9.45 9.7 9.7 9.4 -150 -1.56% 46,800 - 572,963 34.94 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.77 - 0 0
DVP 70.6 70.8 71.3 71.3 70.8 +200 +0.28% 5,700 - 2,832,000 172.68 8.37 0 500
DXG 13.05 13.3 13.1 13.35 13.05 +250 +1.92% 12,289,500 - 14,794,710 902.12 62.15 280,000 3,166,420
DXS 7.36 7.59 7.45 7.62 7.45 +230 +3.13% 2,105,800 - 4,395,393 268.01 12.89 13,400 5,500
DXV 3.84 3.83 3.83 3.83 3.83 -10 -0.26% 600 - 37,917 2.31 46.71 0 0
EIB 21.15 21.2 21.25 21.25 21.05 +50 +0.24% 3,400,500 - 39,489,677 2,407.91 34.75 100 53,600
ELC 15.85 16.3 15.9 16.3 15.9 +450 +2.84% 366,000 - 1,794,103 109.40 12.58 94,000 3,800
EVE 9 9.1 9 9.24 9 +100 +1.11% 12,800 - 382,016 23.29 9.74 0 0
EVF 13.7 13.95 13.8 14.15 13.7 +250 +1.82% 6,395,400 - 10,609,893 646.94 12.42 1,029,400 37,300
EVG 5.97 6.04 6 6.07 5.98 +70 +1.17% 428,000 - 1,300,109 79.27 16.50 41,800 0
FCM 3.33 3.4 3.34 3.4 3.28 +70 +2.10% 52,300 - 157,171 9.58 9.32 0 0
FCN 12.1 12.1 12.25 12.25 12.05 0 0.00% 387,000 - 1,905,012 116.16 60.20 79,400 0
FDC 21.5 22.75 22 22.75 22 +1,250 +5.81% 500 - 878,832 53.59 4.10 0 0
FIR 5 5.07 5 5.13 4.95 +70 +1.40% 402,700 - 358,295 21.85 181.07 2,300 11,000
FIT 3.88 3.95 3.89 3.97 3.88 +70 +1.80% 324,300 - 1,342,735 81.87 33.47 0 0
FMC 35.7 35.55 35.1 35.8 35.1 -150 -0.42% 36,500 - 2,324,575 141.74 6.67 0 12,500
FPT 73.6 73.2 73.7 74.2 73.1 -400 -0.54% 5,819,800 - 124,696,721 7,603.46 14.03 960,690 1,647,020
FRT 123.8 130.9 126 132 124.8 +7,100 +5.74% 1,049,100 - 22,292,504 1,359.30 28.13 516,330 227,650
FTS 23.75 25.4 23.8 25.4 23.75 +1,650 +6.95% 2,455,500 - 8,801,049 536.65 21.88 322,200 54,620
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.5 0 0 0.00% - - - - - 0 0
FUCVREIT 7 7 7.01 7.01 7 0 0.00% 4,500 - - - - 1,000 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 13.54 13.69 13.55 13.69 13.54 +150 +1.11% 6,500 - - - - 100 1,000
FUEFCV50 15.99 15.53 15.46 15.85 15.46 -460 -2.88% 1,900 - - - - 0 0
FUEIP100 13.5 13.51 13.97 13.97 13.51 +10 +0.07% 10,700 - - - - 0 0
FUEKIV30 13.42 13.45 13.42 13.45 13.35 +30 +0.22% 700 - - - - 100 200
FUEKIVFS 18.58 17.66 17.66 17.66 17.66 -920 -4.95% 100 - - - - 100 100
FUEKIVND 13.29 13.64 13.64 13.64 13.64 +350 +2.63% 100 - - - - 100 0
FUEMAV30 24.1 24.15 24 24.15 23.92 +50 +0.21% 1,900 - - - - 900 2,800
FUEMAVND 15.29 15.4 15.4 15.4 15.4 +110 +0.72% 500 - - - - 400 0
FUEMITEC 10.07 10.12 10.12 10.12 10.12 +50 +0.50% 500 - - - - 0 0
FUESSV30 24.83 24.68 24.81 24.81 24.5 -150 -0.60% 3,800 - - - - 100 2,830
FUESSV50 29.25 29.59 29.25 29.59 29.25 +340 +1.16% 1,800 - - - - 500 0
FUESSVFL 29.3 29.45 29.31 29.5 29.31 +150 +0.51% 44,200 - - - - 1,000 100
FUETCC50 14.59 14.66 14.59 14.68 14.59 +70 +0.48% 35,700 - - - - 0 0
FUETPVND 10.71 0 0 0.00% - - - - - 0 0
FUEVFVND 36.25 36.57 36.4 36.6 36.32 +320 +0.88% 234,500 - - - - 134,010 306,100
FUEVN100 25.75 25.99 25.9 25.99 25.75 +240 +0.93% 45,900 - - - - 5,020 17,800
FUEVN50G 11.08 11.2 11.25 11.25 11.2 +120 +1.08% 500 - - - - 0 0
GAS 82.6 81.8 82.6 83.7 79.7 -800 -0.97% 1,617,400 - 197,379,290 12,035.32 17.60 156,050 55,300
GDT 18.1 18 18 18.2 18 -100 -0.55% 22,600 - 443,703 27.06 6.15 300 2,100
GEE 95.2 94 96.2 96.4 93 -1,200 -1.26% 1,212,600 - 60,206,926 3,671.15 10.54 9,600 38,800
GEG 13.4 13.35 13.4 13.5 13.25 -50 -0.37% 272,100 - 5,537,638 337.66 7.68 0 20,100
GEL 32.6 32.85 33 33.55 32.45 +250 +0.77% 3,260,800 - 29,236,500 1,782.71 54.03 426,500 1,000
GEX 30.6 30.8 30.8 31.1 30.4 +200 +0.65% 9,711,200 - 40,300,918 2,457.37 18.80 466,800 552,520
GHC 26.5 26.5 26.1 26.5 25.9 0 0.00% 2,600 - 1,263,056 77.02 7.87 0 0
GIL 11.75 11.75 11.8 11.95 11.7 0 0.00% 97,300 - 1,193,756 72.79 36.95 5,600 7,800
GMD 79.6 79.6 79.9 80 78.8 0 0.00% 611,300 - 33,949,011 2,070.06 20.73 318,300 210,450
GMH 7.5 7.48 7.49 7.49 7.35 -20 -0.27% 2,200 - 123,420 7.53 6.93 0 0
GSP 11.3 11.1 11.3 11.3 11 -200 -1.77% 211,100 - 749,439 45.70 8.53 0 0
GTA 8.88 0 0 0.00% - - 87,290 5.32 - 0 0
GVR 35.3 35.3 35.7 35.8 35.05 0 0.00% 1,740,800 - 141,200,000 8,609.76 28.24 54,600 157,800
HAG 15.15 15.2 15.2 15.25 15.1 +50 +0.33% 2,914,200 - 19,264,469 1,174.66 - 3,000 9,500
HAH 54.5 54.7 54.5 56 54.4 +200 +0.37% 689,100 - 10,302,220 628.18 8.01 49,800 80,580
HAP 6.24 6.3 6.24 6.4 6.24 +60 +0.96% 4,200 - 698,937 42.62 - 0 0
HAR 3.31 3.35 3.38 3.38 3.31 +40 +1.21% 201,500 - 320,542 19.55 18.72 6,500 400
HAS 9.04 8.42 8.42 8.42 8.42 -620 -6.86% 200 - 65,676 4.00 - 0 0
HAX 9.76 9.77 9.76 9.84 9.75 +10 +0.10% 97,800 - 1,049,686 64.01 336.90 0 1,600
HCD 7.02 7.02 7.02 7.02 6.98 0 0.00% 18,100 - 259,451 15.82 12.95 0 0
HCM 27.45 27.85 27.45 27.95 27.3 +400 +1.46% 4,451,500 - 30,076,793 1,833.95 18.97 444,800 559,950
HDB 25.2 25.25 25.35 25.35 25.1 +50 +0.20% 9,770,800 - 126,383,227 7,706.29 7.05 336,710 2,772,400
HDC 17.95 18.65 18 18.7 18 +700 +3.90% 2,731,300 - 3,725,423 227.16 5.24 545,100 4,200
HDG 21.2 21.4 21.35 21.45 21.1 +200 +0.94% 1,118,700 - 7,917,209 482.76 10.28 84,800 240,500
HHP 14.3 14.15 14.3 14.4 13.85 -150 -1.05% 495,400 - 1,224,744 74.68 28.36 9,700 54,700
HHS 11.3 11.55 11.35 11.65 11.35 +250 +2.21% 1,185,800 - 4,989,438 304.23 1.32 62,800 93,500
HHV 11.5 11.75 11.6 11.75 11.6 +250 +2.17% 3,552,400 - 6,429,204 392.02 9.46 236,100 66,950
HID 4.44 4.45 4.5 4.5 4.3 +10 +0.23% 453,200 - 341,566 20.83 62.68 10,400 10,200
HII 5.96 5.93 5.99 5.99 5.89 -30 -0.50% 111,000 - 436,822 26.64 8.61 2,300 0
HMC 11.45 11.35 11.55 11.55 11.35 -100 -0.87% 8,300 - 309,855 18.89 9.92 0 0
HNA 22.9 22 22 22 22 -900 -3.93% 300 - 5,175,109 315.56 10.87 0 0
HPA 34.15 34.05 34.2 34.25 34 -100 -0.29% 37,300 - 9,704,250 591.72 5.82 100 8,800
HPG 24.35 24.2 24.25 24.35 24.1 -150 -0.62% 14,145,800 - 185,746,274 11,325.99 12.27 6,355,600 1,205,700
HPX 4.35 4.35 4.33 4.35 4.31 0 0.00% 160,800 - 1,323,133 80.68 11.21 0 0
HQC 2.67 2.68 2.72 2.73 2.66 +10 +0.37% 3,968,800 - 1,545,286 94.22 21.97 124,200 222,900
HRC 42 41.9 42 42 39.15 -100 -0.24% 3,600 - 1,265,657 77.17 36.03 0 0
HSG 12.05 12.2 12.05 12.2 11.95 +150 +1.24% 2,774,600 - 9,848,605 600.52 10.73 239,100 19,290
HSL 6.57 7.02 6.57 7.02 6.57 +450 +6.85% 843,500 - 270,743 16.51 - 0 0
HT1 13.65 13.8 13.65 13.85 13.65 +150 +1.10% 87,900 - 5,265,941 321.09 19.25 14,200 0
HTG 41.9 40.7 41.45 41.45 40.7 -1,200 -2.86% 2,800 - 1,465,310 89.35 5.44 0 0
HTI 20.5 20.6 20.5 20.6 20.5 +100 +0.49% 11,000 - 513,954 31.34 3.09 0 1,100
HTL 21.5 0 0 0.00% - - 258,000 15.73 - 0 0
HTN 7.15 7.15 7.16 7.16 7.08 0 0.00% 44,900 - 637,182 38.85 35.93 12,600 0
HTV 13.9 0 0 0.00% - - 182,146 11.11 - 0 0
HU1 5.6 5.7 5.7 5.7 5.7 +100 +1.79% 100 - 57,000 3.48 15.12 0 0
HUB 12.95 12.95 12.95 12.95 12.9 0 0.00% 4,700 - 391,645 23.88 5.91 0 0
HVH 10.2 10.25 10.2 10.25 10.1 +50 +0.49% 139,800 - 7,158,370 436.49 10.64 0 400
HVN 22.6 24.15 24.15 24.15 23.85 +1,550 +6.86% 4,220,600 - 75,142,682 4,581.87 8.19 840,100 723,100
ICT 17.7 0 0 0.00% - - 569,675 34.74 - 0 0
IDI 5.74 5.73 5.75 5.76 5.67 -10 -0.17% 311,300 - 1,565,279 95.44 12.22 7,200 0
IJC 9.61 9.6 9.62 9.66 9.6 -10 -0.10% 525,500 - 6,043,974 368.54 7.28 8,500 14,600
ILB 22 22 22 22 22 0 0.00% 400 - 840,389 51.24 8.34 0 0
IMP 46.15 46.1 46.1 46.15 46 -50 -0.11% 4,200 - 7,099,813 432.92 23.33 900 900
ITC 12.2 12.2 12.2 12.25 12 0 0.00% 54,700 - 1,170,408 71.37 23.87 0 0
ITD 15.6 15.4 15.6 16.15 15.05 -200 -1.28% 140,800 - 403,061 24.58 8.37 0 100
JVC 3.75 3.77 3.8 3.83 3.73 +20 +0.53% 80,900 - 424,126 25.86 8.49 2,000 0
KBC 30.95 30.95 30.55 30.95 30.55 0 0.00% 1,056,100 - 29,147,310 1,777.27 12.63 46,600 339,600
KDC 50.8 50 50.9 50.9 50 -800 -1.57% 541,300 - 14,490,316 883.56 27.73 10,800 12,600
KDH 23.25 23.7 23.45 24.05 23.25 +450 +1.94% 6,685,700 - 26,596,493 1,621.74 27.24 245,600 1,554,430
KHG 5.02 5.03 5.04 5.04 4.98 +10 +0.20% 4,454,600 - 2,260,659 137.85 32.88 7,800 80,700
KHP 10.1 10.05 10.15 10.15 10.05 -50 -0.50% 10,300 - 606,786 37.00 10.70 0 0
KLB 14.75 14.8 14.75 15.2 14.55 +50 +0.34% 874,700 - 8,559,884 521.94 4.61 42,800 81,600
KMR 2.67 2.62 2.67 2.67 2.62 -50 -1.87% 16,100 - 149,020 9.09 29.77 0 0
KOS 38.55 38.45 38.3 38.45 38.15 -100 -0.26% 311,500 - 8,323,707 507.54 436.93 0 30,600
KSB 15.05 15.15 15.2 15.2 15.05 +100 +0.66% 379,700 - 1,733,822 105.72 12.89 1,800 3,500
L10 24.65 0 0 0.00% - - 241,324 14.71 - 0 0
LAF 17.4 17.4 17.2 17.4 17.2 0 0.00% 11,100 - 264,968 16.16 6.95 0 0
LBM 28 28 28 28.35 27.55 0 0.00% 15,200 - 1,120,000 68.29 7.88 8,300 0
LCG 9.26 9.37 9.29 9.37 9.29 +110 +1.19% 1,236,200 - 1,935,862 118.04 13.72 35,700 9,000
LDG 3.58 3.6 3.7 3.8 3.55 +20 +0.56% 2,759,500 - 920,217 56.11 9.94 42,100 60,500
LGC 64.8 0 0 0.00% - - 13,746,044 838.17 - 0 0
LGL 4.98 5.02 5.18 5.28 5 +40 +0.80% 48,800 - 258,515 15.76 12.64 0 0
LHG 28.4 28.4 28.4 28.4 28.2 0 0.00% 11,500 - 1,420,341 86.61 5.56 500 0
LIX 29 28.6 29 29 28.6 -400 -1.38% 3,400 - 1,853,280 113.00 10.34 0 300
LM8 14.8 0 0 0.00% - - 138,952 8.47 - 0 0
LPB 46.2 46.45 46.2 46.5 46 +250 +0.54% 443,800 - 138,759,254 8,460.93 12.15 231,200 170,430
LSS 8.18 8.18 8.2 8.2 8.13 0 0.00% 25,000 - 736,418 44.90 6.04 0 0
MBB 25.2 25.1 25.25 25.3 25.1 -100 -0.40% 11,650,300 - 202,180,498 12,328.08 7.55 872,510 4,909,210
MCH 130.3 130.3 130.4 130.4 129.3 0 0.00% 472,400 - 168,668,263 10,284.65 23.45 350 15,800
MCM 27.5 27.5 27.2 27.6 26.9 0 0.00% 57,200 - 3,025,000 184.45 15.58 0 400
MCP 28 28.05 28 28.05 27.5 +50 +0.18% 30,800 - 557,302 33.98 60.19 0 0
MDG 37.6 38 37 38 37 +400 +1.06% 4,700 - 392,342 23.92 9.11 0 0
MHC 9.45 9.4 9.45 9.5 9.12 -50 -0.53% 12,300 - 408,676 24.92 2.49 300 0
MIG 18 18.05 18 18.15 17.9 +50 +0.28% 89,700 - 3,817,638 232.78 11.62 40,300 1,410
MSB 15.4 15.1 15.4 15.45 15.1 -300 -1.95% 7,728,100 - 47,112,000 2,872.68 8.37 1,289,090 318,900
MSH 34.3 34 34.3 34.45 34 -300 -0.87% 71,400 - 3,825,715 233.28 6.23 7,700 37,680
MSN 72.2 73 72.5 73.2 72.2 +800 +1.11% 1,998,300 - 110,995,911 6,768.04 26.94 521,200 838,420
MWG 79.4 79.4 79.4 79.8 78.8 0 0.00% 3,183,300 - 116,592,828 7,109.32 16.63 687,330 219,270
NAB 12.4 12.45 12.4 12.45 12.3 +50 +0.40% 2,026,100 - 25,632,337 1,562.95 5.11 258,280 43,980
NAF 50.3 50.4 50.3 50.5 50 +100 +0.20% 410,900 - 3,083,572 188.02 19.64 87,900 17,700
NBB 17.3 17.3 17.1 17.3 17 0 0.00% 30,600 - 1,732,764 105.66 194.38 0 0
NCT 92.4 92.3 92.4 92.4 92.3 -100 -0.11% 9,800 - 2,415,097 147.26 6.82 500 1,700
NHA 11.35 11.55 11.3 11.55 11.3 +200 +1.76% 79,800 - 748,312 45.63 6.83 2,100 0
NHH 10.3 10.3 10.35 10.4 10.15 0 0.00% 48,000 - 1,163,529 70.95 8.01 0 0
NHT 11.45 11.45 11.45 11.5 11.35 0 0.00% 5,600 - 274,842 16.76 5.70 0 1,700
NKG 13.7 13.75 13.6 13.8 13.5 +50 +0.36% 3,591,500 - 6,154,100 375.25 30.42 720,700 15,200
NLG 26.25 28 26.45 28.05 26.4 +1,750 +6.67% 8,740,700 - 13,582,727 828.22 20.54 3,070,200 74,100
NNC 44.15 44.45 43.8 44.45 43.6 +300 +0.68% 51,500 - 974,344 59.41 7.24 23,200 800
NO1 4.9 5.03 4.91 5.03 4.91 +130 +2.65% 5,000 - 120,720 7.36 15.82 0 0
NSC 72.2 73.4 72.1 73.4 72.1 +1,200 +1.66% 300 - 1,289,969 78.66 5.98 0 200
NT2 22.75 22.85 22.8 23.05 22.75 +100 +0.44% 516,600 - 6,577,967 401.10 5.97 12,000 91,300
NTC 138.5 138.4 138.4 138.4 138 -100 -0.07% 5,300 - 3,321,597 202.54 10.32 0 0
NTL 15.55 15.55 15.35 15.7 15.35 0 0.00% 157,400 - 1,896,787 115.66 116.92 10,700 18,600
NVL 13.25 13.5 13.3 13.75 13.15 +250 +1.89% 16,414,600 - 30,132,250 1,837.33 15.57 1,019,300 1,276,200
NVT 7.64 0 0 0.00% - - 691,420 42.16 - 0 0
OCB 12.6 12.5 12.6 12.65 12.45 -100 -0.79% 4,466,700 - 33,288,154 2,029.77 8.37 169,630 134,600
OGC 2.89 2.93 2.89 2.93 2.89 +40 +1.38% 170,200 - 879,000 53.60 13.08 500 0
OPC 23.9 24 23.9 24 23.9 +100 +0.42% 600 - 1,537,221 93.73 15.60 0 0
ORS 13.05 13.25 13.1 13.45 12.95 +200 +1.53% 3,110,200 - 8,267,084 504.09 37.64 49,300 8,500
PAC 19.3 19.3 19.3 19.5 19.2 0 0.00% 216,400 - 1,345,351 82.03 12.71 2,600 8,250
PAN 23.05 23.2 23.1 23.35 23.05 +150 +0.65% 524,700 - 4,846,358 295.51 7.56 141,800 11,700
PC1 19.9 19.7 20 20.2 19.65 -200 -1.01% 2,527,900 - 8,102,321 494.04 8.81 226,100 569,610
PDN 102 105.2 105.2 105.2 105.2 +3,200 +3.14% 100 - 5,845,524 356.43 14.31 0 0
PDR 15.1 15.35 15.1 15.4 15 +250 +1.66% 7,599,100 - 15,316,374 933.93 28.75 333,700 69,680
PDV 9.15 9.1 9.15 9.15 9.1 -50 -0.55% 3,700 - 721,766 44.01 7.25 0 0
PET 49.6 52.6 49.9 53 49.45 +3,000 +6.05% 2,816,300 - 5,613,584 342.29 22.83 0 0
PGC 13.65 13.85 13.7 13.9 13.6 +200 +1.47% 64,300 - 835,699 50.96 11.48 400 0
PGD 22.9 22.9 22.85 22.9 22.85 0 0.00% 1,900 - 2,267,038 138.23 14.50 0 0
PGI 18.4 0 0 0.00% - - 2,040,501 124.42 - 0 0
PGV 22.9 23.9 22.9 23.9 22.85 +1,000 +4.37% 18,700 - 26,850,886 1,637.25 7.22 0 1,800
PHC 4.68 4.7 4.69 4.75 4.6 +20 +0.43% 8,800 - 238,205 14.52 10.76 0 0
PHR 64.2 64.6 65.1 65.5 64.2 +400 +0.62% 558,300 - 8,753,248 533.73 19.92 40,610 234,400
PIT 7.5 7.3 7.2 7.5 7.2 -200 -2.67% 3,300 - 103,735 6.33 - 0 0
PJT 9.2 9.2 9.2 9.2 9.2 0 0.00% 1,300 - 228,922 13.96 12.30 0 0
PLP 4.25 4.24 4.15 4.24 4.13 -10 -0.24% 1,100 - 381,599 23.27 10.32 0 0
PLX 38.5 38.6 38.75 39 38.3 +100 +0.26% 1,880,400 - 49,044,860 2,990.54 26.22 21,500 27,920
PMG 6.4 0 0 0.00% - - 296,552 18.08 - 0 0
PNC 31.8 0 0 0.00% - - 343,419 20.94 - 0 0
PNJ 65 68.2 64.9 68.5 64.5 +3,200 +4.92% 2,527,000 - 34,899,438 2,128.01 8.91 1,094,100 338,900
POW 13.9 14.15 13.95 14.35 13.9 +250 +1.80% 18,398,500 - 43,410,016 2,646.95 16.25 2,861,500 7,020
PPC 9.7 9.69 9.72 9.75 9.69 -10 -0.10% 69,700 - 3,106,740 189.44 18.82 0 0
PTB 37.45 36.9 37.4 37.4 36.3 -550 -1.47% 130,200 - 3,705,021 225.92 4.97 21,700 65,180
PTC 6.51 6.5 6.51 6.57 6.5 -10 -0.15% 22,100 - 209,246 12.76 4.28 0 0
PTL 2.52 2.57 2.58 2.58 2.55 +50 +1.98% 1,400 - 257,000 15.67 - 0 0
PVD 29.25 30.15 29.3 30.15 29.2 +900 +3.08% 2,057,700 - 16,759,782 1,021.94 19.57 711,700 78,900
PVP 16.9 16.8 17.05 17.05 16.65 -100 -0.59% 377,600 - 1,742,201 106.23 9.49 43,600 41,700
PVT 19.4 19.3 19.55 19.65 19.05 -100 -0.52% 3,108,800 - 9,069,673 553.03 9.30 198,700 1,049,100
QCG 12.9 12.85 12.8 13.1 12.7 -50 -0.39% 108,700 - 3,535,409 215.57 20.63 1,900 0
QNP 31.7 31.7 31.7 31.7 31.7 0 0.00% 100 - 1,280,995 78.11 8.98 0 0
RAL 84 85 84.8 85 84.8 +1,000 +1.19% 400 - 2,001,531 122.04 5.54 0 0
REE 51 50.9 51.1 51.1 50.6 -100 -0.20% 335,500 - 31,705,561 1,933.27 10.90 0 0
RYG 9.42 9.7 8.9 9.7 8.9 +280 +2.97% 35,500 - 436,500 26.62 11.69 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 83.63 - 0 0
SAB 48.5 49.1 48.5 49.85 48.15 +600 +1.24% 1,268,100 - 62,973,812 3,839.87 14.67 249,100 172,900
SAM 6.05 6.05 6.06 6.12 6.04 0 0.00% 73,000 - 2,298,764 140.17 24.10 0 0
SAV 13.65 13.65 13.65 13.65 13.65 0 0.00% 100 - 355,357 21.67 36.60 0 100
SBA 26.95 27 26.95 27 26.8 +50 +0.19% 9,100 - 1,633,183 99.58 9.63 0 0
SBG 13.9 14.35 14 14.4 13.9 +450 +3.24% 365,200 - 717,499 43.75 18.71 0 0
SBT 21.75 21.75 21.75 21.9 21.6 0 0.00% 575,600 - 19,714,527 1,202.11 26.14 3,860 86,220
SBV 6.44 6.43 6.03 6.43 5.99 -10 -0.16% 4,200 - 184,477 11.25 - 0 0
SC5 16.2 15.15 15.15 15.15 15.15 -1,050 -6.48% 100 - 227,000 13.84 5.52 0 0
SCR 5.2 5.26 5.21 5.27 5.16 +60 +1.15% 1,467,300 - 2,264,930 138.11 29.72 183,400 1,500
SCS 50 50.2 50.8 50.8 50 +200 +0.40% 217,500 - 5,124,264 312.46 7.06 37,200 184,600
SFC 17 0 0 0.00% - - 191,955 11.70 - 0 0
SFG 10.95 10.95 10.8 10.95 10.8 0 0.00% 1,400 - 524,476 31.98 16.37 0 0
SFI 28 29 29 29 29 +1,000 +3.57% 100 - 705,049 42.99 7.49 0 0
SGN 53.1 53.2 53.1 53.2 53.1 +100 +0.19% 2,900 - 1,782,125 108.67 10.08 0 0
SGR 13.3 13.35 13.3 13.5 13.05 +50 +0.38% 75,700 - 932,831 56.88 11.34 1,600 0
SGT 14.9 14.9 15 15 14.5 0 0.00% 2,900 - 2,205,248 134.47 6.63 0 0
SHA 4.05 0 0 0.00% - - 142,230 8.67 - 0 0
SHB 13.9 13.9 14 14.05 13.85 0 0.00% 47,856,000 - 66,632,483 4,062.96 5.34 1,559,530 1,020,510
SHI 14.45 14.4 14.2 14.4 13.8 -50 -0.35% 112,400 - 2,447,274 149.22 48.65 0 19,900
SHP 33.65 32.8 33.65 33.65 32.6 -850 -2.53% 5,300 - 3,319,568 202.41 11.58 0 0
SIP 51.6 51.3 51.6 52 51 -300 -0.58% 530,900 - 12,420,394 757.34 10.32 1,800 18,500
SJD 14.05 14.05 14.05 14.1 14 0 0.00% 88,500 - 969,431 59.11 6.04 0 0
SJS 48.9 49 48.9 49 48.85 +100 +0.20% 6,600 - 14,576,267 888.80 40.16 0 100
SKG 8.7 8.67 8.7 8.7 8.65 -30 -0.34% 23,200 - 576,535 35.15 12.02 0 0
SMA 7.84 8 8 8 8 +160 +2.04% 5,900 - 162,823 9.93 12.42 0 0
SMB 38.8 38.8 38.8 38.8 38.75 0 0.00% 1,700 - 1,158,050 70.61 7.57 0 0
SMC 10.65 10.65 10.7 10.8 10.6 0 0.00% 241,000 - 783,913 47.80 4.35 0 0
SPM 8.16 0 0 0.00% - - 112,363 6.85 - 0 0
SRC 40.9 40.9 40.9 40.9 40.9 0 0.00% 1,000 - 1,147,792 69.99 46.64 0 0
SRF 8.75 8.32 8.75 8.8 8.32 -430 -4.91% 33,600 - 281,106 17.14 14.08 0 0
SSB 14.85 14.85 14.85 14.9 14.65 0 0.00% 2,116,200 - 42,248,250 2,576.11 7.90 52,200 302,200
SSC 29.85 0 0 0.00% - - 396,163 24.16 - 0 0
SSI 27.05 27.6 27.2 27.8 27.05 +550 +2.03% 23,188,300 - 68,754,298 4,192.34 13.44 3,029,330 1,212,040
ST8 3.05 3.11 3.06 3.11 3.02 +60 +1.97% 53,500 - 79,992 4.88 - 0 0
STB 71.8 71.3 72.1 73 71.3 -500 -0.70% 2,756,600 - 134,415,881 8,196.09 22.63 406,900 276,230
STG 32 30.05 30.05 30.05 30.05 -1,950 -6.09% 100 - 2,952,513 180.03 10.06 0 0
STK 11 11 10.95 11.25 10.95 0 0.00% 32,000 - 1,541,354 93.99 30.81 300 26,220
SVC 16.9 17.4 17.4 17.4 17.4 +500 +2.96% 100 - 1,622,860 98.95 3.62 0 0
SVD 4.89 4.85 4.85 4.93 4.67 -40 -0.82% 33,100 - 133,889 8.16 105.43 0 0
SVT 10.55 10.55 10.55 10.55 10.55 0 0.00% 5,000 - 182,631 11.14 6.80 0 0
SZC 23.6 23.5 23.6 23.7 23.05 -100 -0.42% 347,500 - 4,229,668 257.91 13.32 55,500 5,600
SZL 49.2 49.45 49 49.45 48.8 +250 +0.51% 1,400 - 1,379,781 84.13 12.01 0 0
TAL 27.8 27.8 27.8 27.85 27.05 0 0.00% 62,700 - 10,008,000 610.24 14.34 0 25,400
TBC 32.75 32.7 32.7 32.7 32.7 -50 -0.15% 400 - 2,076,450 126.61 10.80 0 400
TCB 31.7 31.75 31.8 31.9 31.55 +50 +0.16% 7,120,000 - 224,988,133 13,718.79 8.89 1,234,640 4,151,700
TCD 1.89 0 0 0.00% - - 634,701 38.70 - 0 0
TCH 15.05 15.35 15.2 15.35 15.05 +300 +1.99% 5,261,200 - 14,000,877 853.71 11.99 379,800 1,085,900
TCI 12.2 11.35 12 12 11.35 -850 -6.97% 682,700 - 1,312,298 80.02 112.38 6,500 400
TCL 30.3 30.3 30.3 30.5 30.25 0 0.00% 7,700 - 913,801 55.72 6.94 0 0
TCM 20.25 20.25 20.25 20.25 20 0 0.00% 841,900 - 2,382,182 145.26 9.37 11,100 600
TCO 11.45 11.45 11.4 11.55 11.25 0 0.00% 34,200 - 358,621 21.87 9.61 0 11,100
TCR 2.36 2.43 2.42 2.43 2.42 +70 +2.97% 1,700 - 25,188 1.54 55.23 0 0
TCT 19.35 19.45 19.4 19.6 19.4 +100 +0.52% 8,300 - 248,727 15.17 9.75 0 0
TCX 40.75 43.5 41.1 43.6 40.8 +2,750 +6.75% 4,410,600 - 100,553,882 6,131.33 16.03 1,742,800 200,000
TDC 10.45 10.4 10.5 10.5 10 -50 -0.48% 192,300 - 1,323,171 80.68 4.91 1,400 4,800
TDG 2.39 2.43 2.4 2.47 2.4 +40 +1.67% 67,700 - 58,833 3.59 10.30 0 0
TDH 3.79 3.83 3.81 3.83 3.75 +40 +1.06% 24,600 - 431,460 26.31 3.98 0 0
TDM 57.8 57.1 57.1 57.1 57.1 -700 -1.21% 13,100 - 6,343,810 386.82 32.67 0 0
TDP 29 29 29 29 28.8 0 0.00% 123,100 - 2,717,288 165.69 26.48 0 0
TDW 48.5 48.45 47 48.45 47 -50 -0.10% 500 - 411,825 25.11 6.81 0 0
TEG 6.15 6.07 6.09 6.09 5.77 -80 -1.30% 23,000 - 733,296 44.71 32.81 0 0
THG 37 36.6 37 37.5 36.4 -400 -1.08% 10,600 - 1,286,968 78.47 7.73 0 100
TIP 18.05 18.1 18.1 18.1 18 +50 +0.28% 64,700 - 1,176,642 71.75 5.45 0 0
TIX 41.25 38.4 38.4 38.4 38.4 -2,850 -6.91% 13,800 - 1,152,000 70.24 11.64 0 0
TLD 8.52 8.54 8.51 8.56 8.5 +20 +0.23% 149,700 - 663,911 40.48 10.02 6,400 0
TLG 48.1 48.6 48.1 48.9 48.1 +500 +1.04% 69,900 - 4,691,277 286.05 12.17 15,100 15,000
TLH 4.46 4.51 4.46 4.53 4.46 +50 +1.12% 217,900 - 506,563 30.89 100.22 1,000 0
TMP 48.05 48 48 48 48 -50 -0.10% 1,700 - 3,360,000 204.88 10.58 0 500
TMS 38.7 39.5 38.95 39.5 38.95 +800 +2.07% 1,000 - 6,822,541 416.01 19.05 0 100
TMT 11.75 11.8 11.8 11.85 11.75 +50 +0.43% 5,600 - 435,160 26.53 6.92 0 0
TN1 14.5 14.5 14.5 14.5 14.5 0 0.00% 100 - 871,384 53.13 3.26 0 0
TNC 30.35 28.5 32 32 28.5 -1,850 -6.10% 1,400 - 548,625 33.45 14.98 0 0
TNH 9.14 9.2 9.15 9.35 9.14 +60 +0.66% 159,000 - 1,524,688 92.97 - 6,500 1,300
TNI 4.77 4.77 4.83 4.83 4.58 0 0.00% 3,000 - 250,425 15.27 5.73 0 0
TNT 11.5 11.45 11.5 11.7 11.2 -50 -0.43% 16,700 - 583,950 35.61 42.72 0 0
TPB 16.45 16.45 16.6 16.6 16.3 0 0.00% 15,322,100 - 45,633,071 2,782.50 6.17 279,200 1,438,250
TPC 6 6.4 5.96 6.4 5.96 +400 +6.67% 670,100 - 107,629 6.56 18.34 0 0
TRA 76.9 78.6 78.9 78.9 78.6 +1,700 +2.21% 300 - 3,258,012 198.66 15.03 0 100
TRC 77 77 77.5 77.5 76.1 0 0.00% 12,800 - 2,310,000 140.85 9.04 400 100
TSA 15.2 15.2 15.2 15.25 15.15 0 0.00% 101,100 - 614,460 37.47 21.59 1,300 0
TSC 2.34 2.37 2.34 2.38 2.3 +30 +1.28% 219,600 - 466,556 28.45 - 0 0
TTA 10.4 10.4 10.35 10.45 10.35 0 0.00% 620,800 - 1,857,015 113.23 9.95 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.89 - 0 0
TTF 2.26 2.23 2.28 2.28 2.23 -30 -1.33% 938,000 - 877,577 53.51 82.59 68,500 100
TV2 28.4 28.8 28.4 28.9 28.4 +400 +1.41% 98,800 - 1,944,754 118.58 20.56 16,500 1,300
TVB 7.48 7.58 7.47 7.6 7.37 +100 +1.34% 31,000 - 827,141 50.44 39.69 0 1,900
TVS 13 13.15 13 13.15 12.8 +150 +1.15% 82,800 - 2,951,385 179.96 8.77 0 1,050
TVT 15.6 0 0 0.00% - - 327,600 19.98 - 0 0
TYA 19 19.05 19.1 19.1 18.6 +50 +0.26% 57,900 - 116,689 7.12 5.08 0 0
UIC 66 0 0 0.00% - - 547,800 33.40 - 0 0
VAB 11 11 11.05 11.1 10.95 0 0.00% 681,800 - 8,979,967 547.56 5.22 90,600 7,000
VCA 6.2 6.2 6.2 6.2 6.2 0 0.00% 100 - 94,161 5.74 - 0 0
VCB 61.6 61.8 61.8 62.3 61.6 +200 +0.32% 3,110,000 - 516,380,721 31,486.63 16.04 461,900 1,175,970
VCF 298.5 298.5 299 299 298.5 0 0.00% 700 - 7,933,872 483.77 15.32 0 0
VCG 19.75 20.1 19.9 20.15 19.9 +350 +1.77% 2,724,400 - 12,994,014 792.32 3.54 27,600 161,600
VCI 24.45 24.85 24.5 25 24.2 +400 +1.64% 9,096,900 - 28,518,653 1,738.94 13.40 1,201,100 1,088,830
VCK 34.35 34.65 34.5 34.7 34.15 +300 +0.87% 6,590,100 - 52,731,261 3,215.32 12.64 1,009,400 632,100
VDP 53.7 0 0 0.00% - - 1,185,878 72.31 - 0 0
VDS 14.2 14.55 14.3 14.8 14 +350 +2.46% 1,671,900 - 3,957,600 241.32 13.80 133,900 135,300
VFG 46.5 46.4 46.5 46.6 46.2 -100 -0.22% 47,700 - 1,935,465 118.02 6.03 100 0
VGC 43 43.4 42.6 43.6 42.6 +400 +0.93% 290,500 - 19,458,390 1,186.49 13.87 31,900 10,600
VHC 58.4 58.5 58.2 58.9 57.5 +100 +0.17% 116,700 - 12,253,010 747.13 9.26 13,200 6,700
VHM 136.1 136.5 137 137.5 134.2 +400 +0.29% 2,728,600 - 560,661,739 34,186.69 13.38 439,550 1,541,620
VIB 16.25 16.2 16.3 16.35 16.15 -50 -0.31% 8,329,400 - 55,144,893 3,362.49 7.57 832,510 1,989,840
VIC 192.6 194 192.8 195.7 190.8 +1,400 +0.73% 2,893,300 - 1,500,297,428 91,481.55 135.47 633,230 756,490
VID 4.92 4.9 4.72 4.9 4.72 -20 -0.41% 600 - 200,097 12.20 445.45 0 0
VIP 11.45 11.6 11.45 11.75 11.45 +150 +1.31% 183,300 - 794,263 48.43 12.07 8,200 1,000
VIX 17.6 18 17.65 18.2 17.5 +400 +2.27% 42,854,900 - 3,390,127 206.72 5.09 2,134,600 323,930
VJC＊ 141.3 138 143.8 144.1 137.8 -3,300 -2.34% 969,400 - 81,642,364 4,978.19 37.02 43,500 425,100
VMD 14.6 14.5 14.6 15.4 14.5 -100 -0.68% 8,600 - 223,884 13.65 5.28 0 6,800
VND 17.7 18.25 17.8 18.35 17.7 +550 +3.11% 21,677,200 - 27,781,973 1,694.02 13.74 1,324,410 280,800
VNE 3.02 2.91 3.06 3.07 2.91 -110 -3.64% 590,800 - 239,007 14.57 - 3,000 1,800
VNG 6.6 6.4 6.6 6.6 6.4 -200 -3.03% 500 - 622,570 37.96 95.52 0 0
VNL 18.35 18.65 18.25 18.65 18 +300 +1.63% 18,000 - 263,720 16.08 4.93 0 0
VNM 59.7 59.1 59.8 59.8 59.1 -600 -1.01% 2,029,500 - 123,516,367 7,531.49 14.67 507,700 719,450
VNS 8.01 8 8 8 7.7 -10 -0.12% 1,400 - 542,874 33.10 14.16 100 0
VOS 12 12.5 12.05 12.5 12.05 +500 +4.17% 927,200 - 1,750,000 106.71 5.74 24,000 0
VPB 26.25 26.35 26.5 26.65 26.2 +100 +0.38% 13,094,700 - 209,058,887 12,747.49 8.71 1,288,400 4,401,510
VPD 21.95 22.4 22.1 22.45 21.95 +450 +2.05% 9,600 - 2,387,608 145.59 9.10 0 0
VPG 2.89 2.92 2.91 2.96 2.9 +30 +1.04% 316,200 - 258,174 15.74 - 0 6,000
VPH 3.6 3.68 3.7 3.7 3.54 +80 +2.22% 7,900 - 350,917 21.40 - 500 0
VPI 62.2 62 62.2 62.6 61.9 -200 -0.32% 1,480,400 - 19,843,074 1,209.94 50.78 1,000 283,900
VPL 88.6 89.3 89.3 92 88.5 +700 +0.79% 959,500 - 160,141,724 9,764.74 144.50 687,600 371,500
VPS 8.66 8.67 8.69 8.69 8.67 +10 +0.12% 2,300 - 212,075 12.93 9.06 0 0
VPX 27.15 28.05 27.15 28.2 26.8 +900 +3.31% 2,827,100 - 52,593,750 3,206.94 12.19 187,800 147,300
VRC 12.8 12.8 12.8 12.8 12.4 0 0.00% 26,500 - 640,000 39.02 1,066.67 0 0
VRE 28.55 28.65 28.6 29.05 28.6 +100 +0.35% 3,292,100 - 65,101,922 3,969.63 10.10 579,500 1,269,860
VSC 18.95 18.95 19.15 19.35 18.9 0 0.00% 3,899,800 - 7,094,318 432.58 20.64 70,100 44,600
VSH 42.65 42.6 42.25 42.6 42.25 -50 -0.12% 3,600 - 10,063,877 613.65 11.67 0 1,600
VSI 22 0 0 0.00% - - 290,400 17.71 - 0 0
VTB 13.3 13.3 13.3 13.3 13.3 0 0.00% 100 - 143,700 8.76 9.22 0 0
VTO 10.75 10.75 10.7 10.75 10.65 0 0.00% 101,700 - 858,567 52.35 9.40 0 0
VTP 65.4 65.4 65.5 65.7 64.7 0 0.00% 156,800 - 11,250,755 686.02 22.85 0 0
VVS 117.8 115.1 116 117.5 115 -2,700 -2.29% 52,600 - 2,477,528 151.07 7.71 600 4,200
YBM 10 10 10 10 10 0 0.00% 1,000 - 321,745 19.62 6.25 0 0
YEG 8.7 8.78 8.7 8.88 8.7 +80 +0.92% 505,700 - 1,801,888 109.87 20.81 11,800 2,600
合計 8,344,382,469 508,803.81 55,405,510 62,189,890

※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