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

2025/11/18 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 1,659.92
+5.50/+0.33%
売買高（相対取引を含む） 773,781,151 株
（前日比 +0.93%）
値上がり銘柄数 162
値下がり銘柄数 166
変わらず銘柄数 89
総銘柄数 417
売買代金（相対取引を含む） 22,663,617 百万VND
（前日比 +5.26%）
VN30 1,898.07 +4.53 +0.24%
VNMID 2,339.17 +3.36 +0.14%
VNSML 1,541.20 +2.15 +0.14%
VN100 1,810.72 +6.54 +0.36%
VNALL 1,795.72 +6.30 +0.35%
VNX Allshare 2,847.56 +10.00 +0.35%
前日終値 1654.42 (11/17) 
始値 1657.43
高値  1660.41
安値 1647.64 
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) 77,207,170 83,006,130 -5,798,960
+0.13 -0.26 -0.08 +0.42 +0.59 -0.06
-0.47 +0.33 -0.04 -0.27 -0.16 - -
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（2025/11/18 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 8.05 8.18 8.06 8.39 8.05 +130 +1.61% 3,943,400 - 3,220,816 189.46 8.49 96,600 250,500
AAM 6.9 6.9 6.9 6.9 6.82 0 0.00% 1,800 - 72,113 4.24 - 0 0
AAT 3.48 3.46 3.49 3.49 3.38 -20 -0.57% 48,000 - 245,034 14.41 - 0 0
ABR 13.4 13 13 13.35 13 -400 -2.99% 4,600 - 260,000 15.29 13.17 0 0
ABS 3.15 3.37 3.37 3.37 3.37 +220 +6.98% 200,100 - 269,600 15.86 112.33 0 0
ABT 70.2 70.4 68.9 70.9 68.9 +200 +0.28% 7,700 - 829,119 48.77 9.24 400 0
ACB 25.15 25.1 25.2 25.4 25.05 -50 -0.20% 6,387,000 - 128,930,081 7,584.12 6.84 812,000 1,546,500
ACC 13.35 13.35 13.05 13.35 13.05 0 0.00% 19,000 - 1,401,750 82.46 26.81 0 0
ACG 35.85 35.3 35.85 35.85 35.3 -550 -1.53% 5,200 - 5,322,814 313.11 12.68 0 0
ACL 13.25 13.2 13.55 13.55 13 -50 -0.38% 8,100 - 662,099 38.95 61.40 0 0
ADG 9.3 9.13 9 9.2 9 -170 -1.83% 1,600 - 195,204 11.48 10.97 200 0
ADP 23.45 23.45 23.65 23.65 23.1 0 0.00% 17,600 - 540,284 31.78 6.33 500 0
ADS 8.27 8.25 8.31 8.31 8.22 -20 -0.24% 65,500 - 630,256 37.07 12.37 0 0
AGG 16.4 16.35 16.4 16.55 16.2 -50 -0.30% 253,700 - 2,657,334 156.31 8.93 3,600 13,000
AGR 15.95 15.95 15.95 16.2 15.85 0 0.00% 406,400 - 3,641,573 214.21 25.44 41,500 7,100
ANV 28.8 30.8 29 30.8 29 +2,000 +6.94% 6,633,500 - 8,200,677 482.39 172.07 797,000 640,400
APG 11 11 10.9 11 10.85 0 0.00% 165,500 - 2,459,841 144.70 - 2,700 15,200
APH 6.3 6.37 6.29 6.46 6.29 +70 +1.11% 267,200 - 1,553,543 91.38 13.05 0 28,400
ASG 16.5 15.5 15.5 15.5 15.5 -1,000 -6.06% 100 - 1,407,162 82.77 48.59 0 0
ASM 6.99 7.2 7.01 7.24 7 +210 +3.00% 1,013,900 - 2,665,283 156.78 13.93 13,100 4,600
ASP 4.94 4.81 4.97 4.97 4.81 -130 -2.63% 15,800 - 179,603 10.56 25.18 0 0
AST 73.5 73 72.5 73 71.6 -500 -0.68% 600 - 3,285,000 193.24 22.96 0 0
BAF 32 32 31.7 32 31.45 0 0.00% 1,480,200 - 9,728,693 572.28 20.57 28,600 65,200
BBC 78 78.2 78.3 78.3 78.2 +200 +0.26% 200 - 1,466,460 86.26 13.29 100 0
BCE 10.6 10.65 10.6 10.7 10.6 +50 +0.47% 19,300 - 372,750 21.93 5.00 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 131.00 - 0 0
BCM 68.9 67.7 68.9 69.3 67.7 -1,200 -1.74% 226,900 - 70,069,500 4,121.74 33.68 2,300 29,200
BFC 45.4 44.9 45.4 45.5 44 -500 -1.10% 261,500 - 2,566,843 150.99 7.99 18,700 23,300
BHN 31.5 32 30.35 32 30.35 +500 +1.59% 2,300 - 7,417,600 436.33 20.01 0 0
BIC 23.95 24.05 23.9 24.35 23.9 +100 +0.42% 109,400 - 2,820,509 165.91 5.65 7,400 3,500
BID 38.4 38.4 38.5 38.5 38.25 0 0.00% 1,451,400 - 269,620,298 15,860.02 11.99 41,800 109,610
BKG 2.88 2.94 2.89 2.95 2.88 +60 +2.08% 88,900 - 210,531 12.38 14.13 0 0
BMC 16.45 16.4 16.6 16.6 16.35 -50 -0.30% 25,400 - 203,239 11.96 8.84 200 0
BMI 19.3 19.2 19.2 19.3 19 -100 -0.52% 604,500 - 2,546,742 149.81 12.28 4,570 13,440
BMP 166.6 164.1 164 166 163.9 -2,500 -1.50% 73,800 - 13,433,380 790.20 13.56 8,230 10,300
BRC 13 12.9 13 13 12.9 -100 -0.77% 200 - 159,637 9.39 7.34 0 0
BSI 41.75 42.05 41.75 42.7 41.75 +300 +0.72% 726,800 - 10,317,638 606.92 22.71 46,000 84,600
BSR 16.45 16.3 16.55 16.55 16.2 -150 -0.91% 3,166,100 - 50,538,144 2,972.83 80.30 1,400 14,000
BTP 10 10 10 10.05 9.95 0 0.00% 59,600 - 604,856 35.58 14.12 0 30,000
BTT 37.5 37.5 37.5 37.5 37.5 0 0.00% 600 - 506,250 29.78 10.80 0 0
BVH 54.1 54.2 54.1 54.2 53.3 +100 +0.18% 404,500 - 40,233,894 2,366.70 19.06 92,940 28,100
BWE 47.1 47.65 47.1 47.7 47.1 +550 +1.17% 49,400 - 10,479,600 616.45 19.76 5,000 4,000
C32 24.6 25.6 24.8 25.6 24.5 +1,000 +4.07% 57,500 - 384,746 22.63 47.32 0 200
C47 9.99 10 10 10.05 9.92 +10 +0.10% 49,600 - 363,423 21.38 92.59 0 0
CCC 16.8 16.4 16.8 17.6 15.65 -400 -2.38% 228,200 - 660,100 38.83 15.62 0 0
CCI 25.6 26 26 26 26 +400 +1.56% 700 - 456,069 26.83 15.76 0 0
CCL 6.4 6.49 6.4 6.49 6.35 +90 +1.41% 172,200 - 386,683 22.75 10.14 0 1,300
CDC 28.8 27.7 28.8 28.8 27.6 -1,100 -3.82% 565,700 - 1,218,175 71.66 25.32 28,800 56,040
CHP 32 31.75 31.75 32 31.75 -250 -0.78% 120,000 - 4,664,477 274.38 14.86 0 109,300
CIG 9.18 9.1 9.14 9.17 8.85 -80 -0.87% 30,700 - 464,464 27.32 5.27 0 0
CII 26.55 26.4 26.65 26.85 26.1 -150 -0.56% 15,217,900 - 16,498,390 970.49 36.51 1,856,300 622,830
CKG 11.95 11.8 11.8 12 11.8 -150 -1.26% 41,200 - 1,348,869 79.35 9.15 0 0
CLC 52 53.5 53 53.5 53 +1,500 +2.88% 900 - 1,402,106 82.48 10.37 0 0
CLL 30.8 30.9 30.75 30.9 30.65 +100 +0.32% 16,600 - 1,050,600 61.80 11.35 2,200 0
CLW 43 0 0 0.00% - - 559,000 32.88 - 0 0
CMG 38.6 38.65 38.6 38.85 38.45 +50 +0.13% 418,100 - 8,183,948 481.41 27.07 50,900 44,730
CMV 8.3 8.1 8.11 8.11 8.1 -200 -2.41% 5,700 - 147,063 8.65 14.26 0 0
CMX 6.56 6.73 6.57 6.73 6.54 +170 +2.59% 306,500 - 685,780 40.34 12.26 0 0
CNG 25.7 25.75 26 26 23.95 +50 +0.19% 14,100 - 903,807 53.17 11.69 0 0
COM 31 0 0 0.00% - - 437,739 25.75 - 0 0
CRC 8.9 8.75 8.85 8.88 8.65 -150 -1.69% 827,800 - 598,499 35.21 6.87 19,500 20,600
CRE 9.17 9.17 9.2 9.24 9.16 0 0.00% 393,300 - 4,251,931 250.11 103.03 26,100 1,700
CRV 32 31.8 32.4 32.4 30.5 -200 -0.63% 7,700 - 21,382,849 1,257.81 46.29 0 0
CSM 14.15 14.2 14.15 14.3 14 +50 +0.35% 395,200 - 1,471,479 86.56 32.79 15,500 8,100
CSV 31.75 32.5 31.95 32.5 31.4 +750 +2.36% 978,700 - 3,591,247 211.25 16.50 135,000 68,600
CTD 88.8 87.9 89.1 89.6 87.6 -900 -1.01% 527,400 - 8,915,698 524.45 26.48 3,010 6,600
CTF 19.5 20 19.95 20 19.45 +500 +2.56% 390,200 - 1,913,077 112.53 38.54 7,800 16,800
CTG 48.85 49.4 48.9 49.55 48.85 +550 +1.13% 5,458,400 - 265,277,592 15,604.56 10.47 1,806,620 180,820
CTI 23.7 23.5 23.7 23.7 23.35 -200 -0.84% 219,800 - 1,480,500 87.09 13.00 5,800 9,600
CTR 91.2 93 90.7 93.7 90.7 +1,800 +1.97% 690,500 - 10,637,887 625.76 19.77 96,000 148,300
CTS 36.1 36.5 36.4 37.2 36.3 +400 +1.11% 1,240,700 - 7,763,310 456.67 23.49 52,500 273,400
CVT 25.8 26.95 27.45 27.45 26.9 +1,150 +4.46% 11,100 - 988,819 58.17 16.53 0 0
D2D 35.9 36 35.9 36 35.6 +100 +0.28% 22,300 - 1,089,351 64.08 14.84 300 3,500
DAH 3.8 3.8 3.95 3.95 3.77 0 0.00% 40,200 - 319,960 18.82 46.91 0 0
DAT 9.11 9.1 9.25 9.25 8.6 -10 -0.11% 15,200 - 629,978 37.06 10.13 0 0
DBC 26.45 26.55 26.5 26.9 26.3 +100 +0.38% 4,083,900 - 10,218,210 601.07 10.11 187,700 496,200
DBD 51.5 51.8 51.5 52 51.3 +300 +0.58% 6,300 - 4,894,544 287.91 20.47 2,300 1,400
DBT 11.25 11.3 11.1 11.3 11.1 +50 +0.44% 7,100 - 231,996 13.65 14.64 0 0
DC4 11.65 11.9 11.7 12.1 11.6 +250 +2.15% 976,400 - 1,030,824 60.64 5.69 114,800 87,400
DCL 34.5 34 34 34.3 33.55 -500 -1.45% 535,400 - 2,483,395 146.08 46.38 0 0
DCM 35 34.8 35.1 35.35 34.55 -200 -0.57% 2,170,300 - 18,423,120 1,083.71 14.54 31,600 759,200
DGC 99 98.8 99.2 99.2 97.5 -200 -0.20% 3,418,500 - 37,522,107 2,207.18 13.37 673,500 720,150
DGW 42.7 44.85 43.1 45.4 42.95 +2,150 +5.04% 5,915,600 - 9,919,416 583.50 22.39 1,116,510 345,300
DHA 57.9 56.9 57.6 58.5 56.9 -1,000 -1.73% 71,900 - 837,629 49.27 16.20 3,300 3,000
DHC 33.5 33.65 33.5 34 33.25 +150 +0.45% 214,400 - 2,708,591 159.33 11.42 26,700 22,800
DHG 103.7 103.5 103.5 104.4 103.3 -200 -0.19% 6,900 - 13,532,218 796.01 17.96 0 2,100
DHM 6.1 6.2 6.15 6.2 6.1 +100 +1.64% 9,200 - 214,121 12.60 70.45 0 0
DIG 21.35 21 21.4 21.4 20.85 -350 -1.64% 9,901,400 - 13,575,055 798.53 111.70 187,200 534,100
DLG 2.72 2.78 2.72 2.89 2.72 +60 +2.21% 2,574,200 - 832,081 48.95 4.00 375,800 114,000
DMC 59.5 0 0 0.00% - - 2,066,284 121.55 - 0 0
DPG 44.95 45.65 45.2 45.95 45 +700 +1.56% 1,168,700 - 4,601,476 270.68 12.85 185,700 19,700
DPM 24.35 24.15 24.5 24.5 23.95 -200 -0.82% 3,464,800 - 16,420,189 965.89 22.40 5,300 786,800
DPR 38.9 38.8 39.1 39.45 38.55 -100 -0.26% 560,800 - 3,371,174 198.30 12.93 18,700 90,900
DQC 10.9 10.9 10.55 10.9 10.5 0 0.00% 16,500 - 300,383 17.67 - 0 200
DRC 15.75 15.75 15.85 16 15.7 0 0.00% 252,600 - 2,432,261 143.07 8.08 0 0
DRH 2.39 2.38 2.38 2.44 2.37 -10 -0.42% 483,400 - 294,425 17.32 - 21,500 15,500
DRL 50.6 50.6 50.6 50.6 50.6 0 0.00% 300 - 480,700 28.28 11.53 0 0
DSC 15.65 15.5 15.65 15.75 15.45 -150 -0.96% 36,600 - 3,175,003 186.76 17.96 0 800
DSE 25.65 25.95 25.75 26.5 25.6 +300 +1.17% 847,500 - 8,890,470 522.97 46.67 53,200 190,900
DSN 44.1 44 44 44.1 44 -100 -0.23% 3,800 - 531,652 31.27 6.75 0 0
DTA 4.51 4.51 4.51 4.55 4.51 0 0.00% 28,300 - 81,450 4.79 54.34 0 0
DTL 14.5 14.35 14.55 14.55 14.35 -150 -1.03% 8,900 - 870,055 51.18 205.00 0 0
DTT 15 0 0 0.00% - - 122,277 7.19 - 0 0
DVP 69 69 69.8 69.8 69 0 0.00% 3,900 - 2,760,000 162.35 8.21 0 1,100
DXG 19.65 19.6 19.8 19.8 19.3 -50 -0.25% 11,927,900 - 19,970,130 1,174.71 55.68 2,516,300 2,271,980
DXS 10.2 10.15 10.2 10.3 10.05 -50 -0.49% 1,274,700 - 5,877,897 345.76 43.01 83,300 79,300
DXV 3.76 3.73 3.72 3.78 3.72 -30 -0.80% 10,000 - 36,927 2.17 - 0 0
EIB 22.15 22.5 22.25 22.75 22.15 +350 +1.58% 11,518,600 - 41,911,214 2,465.37 12.60 480,300 1,873,920
ELC 20.75 20.65 20.65 20.9 20.65 -100 -0.48% 266,800 - 2,063,915 121.41 17.96 16,800 10,500
EVE 11.25 11.15 11.1 11.35 11.1 -100 -0.89% 20,500 - 468,074 27.53 - 5,200 200
EVF 12.45 12.55 12.45 12.7 12.4 +100 +0.80% 3,867,600 - 9,545,101 561.48 17.83 100,400 338,300
EVG 8.25 8.16 8.25 8.33 8.15 -90 -1.09% 526,100 - 1,756,439 103.32 55.89 19,700 45,800
FCM 3.69 3.67 3.69 3.7 3.6 -20 -0.54% 82,700 - 169,652 9.98 118.39 2,500 4,000
FCN 15.6 15.5 15.6 15.75 15.45 -100 -0.64% 862,700 - 2,440,305 143.55 262.71 34,600 87,800
FDC 15.8 0 0 0.00% - - 610,354 35.90 - 0 0
FIR 7.23 7.24 7.17 7.24 7.09 +10 +0.14% 221,200 - 511,648 30.10 724.00 500 0
FIT 4.64 4.75 4.66 4.76 4.65 +110 +2.37% 1,185,300 - 1,614,682 94.98 13.53 0 0
FMC 36.7 36.7 36.5 37 36.1 0 0.00% 54,400 - 2,399,772 141.16 7.85 400 6,000
FPT 101 100 101 101.1 98.8 -1,000 -0.99% 6,500,100 - 170,350,712 10,020.63 20.23 2,061,920 988,040
FRT 146.6 148.5 147 148.5 145.4 +1,900 +1.30% 956,700 - 25,289,815 1,487.64 64.76 188,000 136,360
FTS 34.1 34.4 34.15 34.95 34.15 +300 +0.88% 1,365,100 - 11,575,931 680.94 18.41 128,020 82,200
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 7.95 8.45 8.46 8.46 8.45 +500 +6.29% 1,100 - - - - 0 600
FUEABVND 11.7 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 14.85 15.29 15.34 15.34 15.29 +440 +2.96% 1,000 - - - - 0 0
FUEFCV50 15.02 15.03 15.04 15.04 14.99 +10 +0.07% 4,700 - - - - 0 0
FUEIP100 12.52 12.08 12.08 12.08 12.08 -440 -3.51% 100 - - - - 0 0
FUEKIV30 12.84 12.75 12.8 12.8 12.75 -90 -0.70% 1,000 - - - - 100 800
FUEKIVFS 17.37 17.49 17.49 17.49 17.49 +120 +0.69% 100 - - - - 0 100
FUEKIVND 14.24 0 0 0.00% - - - - - 0 0
FUEMAV30 22.94 22.96 22.85 22.97 22.81 +20 +0.09% 900 - - - - 600 100,000
FUEMAVND 16.23 16.11 16.14 16.14 16 -120 -0.74% 300 - - - - 0 300
FUESSV30 23.79 23.66 24.01 24.01 23.4 -130 -0.55% 15,900 - - - - 7,900 4,400
FUESSV50 28.01 28.39 28.01 28.48 28 +380 +1.36% 2,800 - - - - 100 100
FUESSVFL 30 30.4 30.04 30.4 30 +400 +1.33% 38,800 - - - - 300 1,700
FUETCC50 13.9 13.89 13.9 13.93 13.83 -10 -0.07% 66,600 - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
FUEVFVND 38.31 38.34 38.29 38.34 38.1 +30 +0.08% 76,600 - - - - 600 27,400
FUEVN100 25.69 25.9 25.69 26 25.5 +210 +0.82% 38,900 - - - - 0 200
GAS 63 62.4 63.4 63.4 62.1 -600 -0.95% 749,600 - 146,182,790 8,598.99 14.33 321,000 44,350
GDT 20.95 20.95 20.95 20.95 20.8 0 0.00% 14,300 - 516,855 30.40 9.67 0 0
GEE 171 170.8 171 173.3 167.9 -200 -0.12% 303,000 - 62,512,792 3,677.22 981.61 28,400 26,000
GEG 15.15 15.1 15.15 15.3 15 -50 -0.33% 539,700 - 6,379,876 375.29 86.78 26,200 3,500
GEX 45.5 45.65 45.6 46.2 44.95 +150 +0.33% 7,053,500 - 39,232,970 2,307.82 23.90 136,400 971,380
GIL 15.8 15.55 15.8 15.8 15.45 -250 -1.58% 142,500 - 1,579,821 92.93 41.58 0 18,000
GMD 63.6 63.5 63.4 64.5 63.1 -100 -0.16% 1,082,300 - 27,082,439 1,593.08 14.85 80,610 148,310
GMH 8.65 0 0 0.00% - - 142,725 8.40 - 0 0
GSP 10.55 10.45 10.45 10.55 10.45 -100 -0.95% 8,800 - 641,413 37.73 6.93 0 0
GTA 9.41 9.4 9.41 9.41 9.4 -10 -0.11% 2,000 - 92,402 5.44 10.80 0 0
GVR 29.1 28.25 29.1 29.15 28.25 -850 -2.92% 4,239,500 - 113,000,000 6,647.06 33.20 1,800 819,900
HAG 18.85 18.85 18.85 19 18.35 0 0.00% 16,208,900 - 23,890,476 1,405.32 - 809,600 356,790
HAH 66 67.5 66.5 68.8 65 +1,500 +2.27% 2,534,800 - 11,398,132 670.48 13.35 49,600 260,200
HAP 7.51 7.53 7.52 7.61 7 +20 +0.27% 337,900 - 835,396 49.14 8.22 2,100 1,000
HAR 4.08 4.09 4.05 4.14 4.05 +10 +0.25% 258,200 - 391,348 23.02 39.71 20,200 100
HAS 7.45 0 0 0.00% - - 58,110 3.42 - 0 0
HAX 10.8 10.8 10.85 10.95 10.7 0 0.00% 438,600 - 1,160,349 68.26 9.29 34,800 152,850
HCD 7.8 7.79 7.64 7.79 7.64 -10 -0.13% 8,800 - 287,909 16.94 9.53 0 0
HCM 22.95 22.95 23 23.35 22.85 0 0.00% 11,213,500 - 24,785,006 1,457.94 14.02 331,400 2,385,920
HDB 30.05 30.45 30.15 30.5 30 +400 +1.33% 13,963,400 - 1,170,599,799 68,858.81 8.29 2,605,400 1,591,520
HDC 28.85 28.45 28.85 28.95 28.25 -400 -1.39% 2,446,200 - 5,074,199 298.48 65.55 90,920 389,000
HDG 33.6 32.8 33.8 33.8 32.8 -800 -2.38% 3,439,900 - 12,134,788 713.81 30.29 434,800 315,400
HHP 12.4 12.05 12.3 12.5 11.9 -350 -2.82% 1,183,400 - 1,042,980 61.35 61.17 66,300 55,200
HHS 15.1 14.85 15.15 15.15 14.7 -250 -1.66% 2,141,200 - 6,414,992 377.35 14.88 37,700 198,700
HHV 14.4 14.3 14.4 14.45 14.15 -100 -0.69% 4,923,800 - 7,113,292 418.43 13.95 65,100 318,200
HID 5.72 5.5 5.74 6.07 5.5 -220 -3.85% 2,142,200 - 422,160 24.83 77.46 5,600 9,000
HII 5.56 5.94 5.75 5.94 5.7 +380 +6.83% 974,000 - 437,558 25.74 141.43 0 2,900
HMC 11.7 11.75 11.6 11.75 11.4 +50 +0.43% 18,300 - 320,775 18.87 12.54 0 0
HNA 21.9 22 21.75 22 21.5 +100 +0.46% 15,700 - 5,175,109 304.42 19.18 0 0
HPG 27.3 27.5 27.25 27.6 27.15 +200 +0.73% 35,028,300 - 211,075,311 12,416.19 15.71 15,686,380 1,924,070
HPX 4.65 4.66 4.73 4.79 4.65 +10 +0.22% 2,082,500 - 1,417,426 83.38 25.05 128,300 66,400
HQC 3.13 3.1 3.15 3.2 3.1 -30 -0.96% 5,973,200 - 1,787,458 105.14 53.45 54,600 683,900
HRC 28.15 28.95 28.1 28.95 28.1 +800 +2.84% 900 - 874,482 51.44 14.24 0 300
HSG 17.2 17.3 17.2 17.5 17.2 +100 +0.58% 4,056,700 - 10,742,994 631.94 21.57 212,700 219,610
HSL 9.68 9.39 9.61 9.61 9.21 -290 -3.00% 653,500 - 362,148 21.30 53.66 0 15,400
HT1 16.25 16.2 16.4 16.4 16.15 -50 -0.31% 142,800 - 6,181,757 363.63 102.53 0 25,700
HTG 46.9 47.5 47 47.65 47 +600 +1.28% 81,800 - 1,710,129 100.60 7.16 0 0
HTI 24.5 24.4 24.3 24.5 24.3 -100 -0.41% 28,900 - 608,760 35.81 9.90 1,700 5,000
HTL 25.2 24.95 25.8 25.8 24.9 -250 -0.99% 10,900 - 299,400 17.61 12.93 0 100
HTN 9.35 9.34 9.36 9.38 9.27 -10 -0.11% 203,400 - 832,347 48.96 33.84 2,300 4,900
HTV 12.95 12.65 12.05 12.65 12.05 -300 -2.32% 8,600 - 165,766 9.75 18.07 0 0
HU1 6.5 6.5 6.5 6.5 6.5 0 0.00% 3,500 - 65,000 3.82 16.88 0 0
HUB 15.75 15.55 15.75 15.75 15.55 -200 -1.27% 8,100 - 470,277 27.66 6.55 0 0
HVH 13.4 13.5 13.4 13.55 13.35 +100 +0.75% 118,900 - 587,106 34.54 18.17 2,900 0
HVN 29.5 30.25 29.6 30.45 29.6 +750 +2.54% 1,661,200 - 66,985,424 3,940.32 - 2,600 368,500
HVX 2.72 2.62 2.72 2.72 2.6 -100 -3.68% 4,400 - 108,796 6.40 - 0 0
ICT 20.6 20.6 20.6 21 20 0 0.00% 104,200 - 663,011 39.00 21.33 0 0
IDI 7.37 7.71 7.38 7.8 7.38 +340 +4.61% 2,191,500 - 2,106,161 123.89 31.09 126,500 192,100
IJC 12.5 12.35 12.5 12.6 12.3 -150 -1.20% 1,839,900 - 4,665,193 274.42 13.27 36,000 163,100
ILB 26 25.9 26.1 26.1 25.9 -100 -0.38% 800 - 989,367 58.20 7.86 100 0
IMP 48.3 48.4 48 48.4 48 +100 +0.21% 14,900 - 7,454,034 438.47 25.05 100 2,600
ITC 15.3 15.4 15.5 15.8 15.25 +100 +0.65% 388,900 - 1,477,400 86.91 45.97 0 0
ITD 13.4 13.5 13.4 13.6 13.2 +100 +0.75% 39,300 - 353,333 20.78 7.33 0 0
JVC 7.37 7.3 7.41 7.41 7.25 -70 -0.95% 93,200 - 821,251 48.31 20.33 0 4,400
KBC 34.95 34.95 35 35.05 34.4 0 0.00% 3,088,000 - 32,914,329 1,936.14 70.18 133,500 603,510
KDC 52.6 52.6 52.6 52.8 51.8 0 0.00% 180,700 - 15,243,812 896.69 378.42 1,500 6,680
KDH 35.1 35.4 35 35.45 34.4 +300 +0.85% 6,433,600 - 39,726,407 2,336.85 44.25 1,820,610 1,170,200
KHG 7.79 7.72 7.69 7.79 7.6 -70 -0.90% 8,679,400 - 3,469,640 204.10 63.28 73,200 279,600
KHP 12.65 12.65 12.6 12.7 12.6 0 0.00% 7,200 - 763,766 44.93 13.22 0 0
KMR 3 3 2.99 3.01 2.97 0 0.00% 16,300 - 170,633 10.04 29.13 0 0
KOS 39.05 39.1 39.05 39.15 39.05 +50 +0.13% 399,300 - 8,464,420 497.91 394.95 14,400 0
KSB 19.05 18.9 19.05 19.15 18.75 -150 -0.79% 1,191,000 - 2,162,986 127.23 39.62 58,900 59,500
L10 24.85 25 25 25 25 +150 +0.60% 100 - 244,750 14.40 8.88 0 0
LAF 19.4 19 19 19 19 -400 -2.06% 2,000 - 289,332 17.02 7.43 0 0
LBM 38.5 38.1 37.5 38.45 37.5 -400 -1.04% 365,000 - 1,524,000 89.65 18.49 300 350,000
LCG 10.55 10.45 10.55 10.55 10.35 -100 -0.95% 1,196,500 - 2,017,799 118.69 17.33 19,800 11,700
LDG 4.82 4.95 5.08 5.13 4.91 +130 +2.70% 7,923,000 - 1,265,298 74.43 - 164,800 1,597,300
LGC 64 0 0 0.00% - - 12,342,705 726.04 - 0 0
LGL 5.25 5.25 5.2 5.26 5.16 0 0.00% 103,100 - 270,360 15.90 - 0 0
LHG 31.35 31 31.4 31.45 30.85 -350 -1.12% 211,500 - 1,550,372 91.20 9.67 0 58,300
LIX 35.35 34.9 35 35.35 34.9 -450 -1.27% 28,500 - 2,261,520 133.03 12.50 0 1,100
LM8 13.8 0 0 0.00% - - 129,564 7.62 - 0 0
LPB 50.2 49.55 50.4 50.5 48.95 -650 -1.29% 1,390,600 - 148,019,828 8,707.05 15.23 17,400 395,450
LSS 9.59 9.58 9.59 9.65 9.53 -10 -0.10% 213,100 - 821,405 48.32 7.08 0 0
MBB 23.8 23.7 23.8 23.95 23.7 -100 -0.42% 19,492,900 - 190,903,498 11,229.62 6.36 1,209,650 6,985,910
MCM 26.95 27 26.9 27 26.5 +50 +0.19% 30,600 - 2,970,000 174.71 15.01 0 0
MCP 27.2 27.8 27.2 27.9 27 +600 +2.21% 19,900 - 552,342 32.49 16.68 0 0
MDG 21 0 0 0.00% - - 216,820 12.75 - 0 0
MHC 12.35 12.35 12.1 12.75 12.1 0 0.00% 109,700 - 536,931 31.58 45.57 0 1,800
MIG 17.4 17.5 17.4 17.55 17.4 +100 +0.57% 141,900 - 3,525,084 207.36 13.51 0 17,900
MSB 12.4 12.3 12.4 12.4 12.25 -100 -0.81% 4,943,900 - 38,376,000 2,257.41 5.79 0 138,000
MSH 40.45 40.2 40.5 40.5 39.7 -250 -0.62% 691,100 - 4,523,345 266.08 7.31 5,200 86,500
MSN 79.7 79 79.8 80.3 78.5 -700 -0.88% 4,594,500 - 120,118,862 7,065.82 58.74 463,400 1,276,150
MWG 82.4 83 82.5 83.2 81.9 +600 +0.73% 4,417,900 - 122,711,911 7,218.35 32.60 1,092,900 952,820
NAB 14.5 14.5 14.5 14.6 14.35 0 0.00% 1,235,400 - 19,901,983 1,170.70 5.37 6,700 9,200
NAF 33.8 33.8 33.75 33.8 33.55 0 0.00% 216,000 - 239,437 14.08 16.18 0 24,600
NBB 20 19.85 20 20.15 19.8 -150 -0.75% 36,100 - 1,988,172 116.95 2,835.71 11,700 5,800
NCT 99.2 96.4 99 99 96.2 -2,800 -2.82% 58,100 - 2,522,377 148.38 10.51 800 12,400
NHA 20.9 20.95 20.9 21 20.75 +50 +0.24% 196,800 - 1,017,996 59.88 14.28 29,300 0
NHH 11.4 11.6 11.4 11.9 11.35 +200 +1.75% 137,100 - 1,310,382 77.08 9.83 1,000 1,000
NHT 10.4 0 0 0.00% - - 249,638 14.68 - 0 0
NKG 17.25 17.25 17.4 17.6 17.2 0 0.00% 11,733,300 - 7,720,598 454.15 12.03 412,500 557,130
NLG 37.9 37.5 37.9 38 37.15 -400 -1.06% 2,009,200 - 14,440,324 849.43 29.18 256,700 538,490
NNC 53.9 53.9 53 53.9 52.5 0 0.00% 70,400 - 1,181,488 69.50 20.51 0 5,000
NO1 7.2 7.28 7.29 7.44 7.2 +80 +1.11% 163,000 - 174,720 10.28 9.69 500 800
NSC 78.9 78.7 78.7 78.7 78.7 -200 -0.25% 200 - 1,383,114 81.36 6.72 0 100
NT2 24.15 24.1 24.1 24.75 24 -50 -0.21% 934,900 - 6,937,812 408.11 87.32 60,110 188,600
NTC 161.9 161.6 161.9 162.6 161.6 -300 -0.19% 18,100 - 3,878,397 228.14 13.25 0 0
NTL 18.35 18.2 18.35 18.45 18.05 -150 -0.82% 544,500 - 2,220,034 130.59 3.85 23,900 3,500
NVL 15.1 15.85 15.8 16.1 15.3 +750 +4.97% 36,693,400 - 32,454,615 1,909.09 - 4,013,100 1,718,400
NVT 7.72 0 0 0.00% - - 698,660 41.10 - 0 0
OCB 12.35 12.45 12.35 12.45 12.35 +100 +0.81% 3,577,100 - 30,699,075 1,805.83 9.75 138,100 15,600
OGC 3.82 3.82 3.85 3.85 3.79 0 0.00% 364,400 - 1,146,000 67.41 9.60 0 6,300
OPC 22.4 22 22 22 21.9 -400 -1.79% 7,200 - 1,409,120 82.89 15.48 0 0
ORS 14.2 14.45 14.45 14.8 14.3 +250 +1.76% 1,624,000 - 4,855,196 285.60 12.73 98,600 0
PAC 23.9 24 24.2 24.2 23.8 +100 +0.42% 152,400 - 1,672,976 98.41 9.79 1,400 8,800
PAN 29.05 28.8 29.05 29.25 28.8 -250 -0.86% 808,400 - 6,016,169 353.89 10.65 96,800 100,200
PC1 22.55 22.5 22.85 22.85 22.4 -50 -0.22% 2,128,900 - 8,046,948 473.35 19.12 77,200 236,400
PDN 94 94 94 94 94 0 0.00% 2,300 - 3,482,127 204.83 10.79 0 0
PDR 23.05 23 23.1 23.35 22.8 -50 -0.22% 7,818,600 - 22,535,616 1,325.62 125.00 291,900 255,500
PET 33.2 32.7 33.25 33.45 32.65 -500 -1.51% 801,900 - 3,489,814 205.28 24.60 0 0
PGC 13.55 13.65 13.55 13.75 13.5 +100 +0.74% 18,700 - 823,631 48.45 9.63 0 0
PGD 24.4 24.15 24.35 24.35 24.15 -250 -1.02% 1,900 - 2,390,785 140.63 10.21 100 0
PGI 19.9 19.7 19.7 19.7 19.7 -200 -1.01% 100 - 2,184,667 128.51 9.41 0 100
PGV 20 19.9 19.95 19.95 19.7 -100 -0.50% 10,500 - 22,357,014 1,315.12 - 0 100
PHC 5.06 5.06 5.06 5.08 5.03 0 0.00% 10,400 - 256,451 15.09 52.71 0 0
PHR 57.3 56.5 57.3 57.6 56.4 -800 -1.40% 179,500 - 7,655,705 450.34 18.14 14,700 7,700
PIT 6.25 6.5 6.25 6.5 6.21 +250 +4.00% 1,600 - 92,366 5.43 32.34 0 0
PJT 9.1 0 0 0.00% - - 226,433 13.32 - 0 0
PLP 6.03 5.95 6 6.06 5.95 -80 -1.33% 40,500 - 416,499 24.50 47.22 0 1,000
PLX 34.7 34.55 34.65 35.1 34.55 -150 -0.43% 2,769,100 - 43,898,962 2,582.29 19.55 315,130 670,400
PMG 7.78 7.75 7.78 7.78 7.24 -30 -0.39% 5,500 - 359,106 21.12 14.49 0 4,380
PNC 24.6 0 0 0.00% - - 265,664 15.63 - 0 0
PNJ 89.8 89.4 89.9 90.3 89 -400 -0.45% 271,500 - 30,498,730 1,794.04 15.65 0 4,500
POW 15.3 15.1 15.2 15.3 14.95 -200 -1.31% 6,155,000 - 35,362,261 2,080.13 31.79 358,110 225,600
PPC 10.15 10.1 10.15 10.3 10.05 -50 -0.49% 492,400 - 3,238,192 190.48 7.58 1,000 0
PTB 51.1 50.4 51.1 51.2 50.2 -700 -1.37% 69,100 - 3,373,696 198.45 9.15 600 5,200
PTC 7.48 7.54 7.59 7.59 7.4 +60 +0.80% 9,100 - 242,725 14.28 12.55 0 0
PTL 3.08 3.09 3.1 3.11 3.05 +10 +0.32% 8,800 - 309,000 18.18 - 0 0
PVD 26.7 26.15 26.65 26.95 26.1 -550 -2.06% 7,405,100 - 14,536,262 855.07 26.15 2,051,900 631,710
PVP 14.2 14.3 14.15 14.4 14.15 +100 +0.70% 90,600 - 1,482,945 87.23 7.62 0 0
PVT 18.7 18.55 18.75 18.8 18.4 -150 -0.80% 3,284,600 - 8,717,224 512.78 6.44 211,100 111,500
QCG 13.8 13.9 13.85 14.45 13.8 +100 +0.72% 669,200 - 3,824,295 224.96 46.03 103,400 57,000
QNP 31 0 0 0.00% - - 1,252,708 73.69 - 0 0
RAL 92.5 93.8 92.5 93.8 92.5 +1,300 +1.41% 1,500 - 2,208,748 129.93 3.72 0 0
REE 66.3 67.4 66 67.5 65.8 +1,100 +1.66% 693,800 - 36,507,759 2,147.52 15.91 0 44,400
RYG 11.2 11 11.35 11.4 10.8 -200 -1.79% 161,400 - 495,000 29.12 7.33 0 4,200
S4A 34 34.05 34.05 34.1 34.05 +50 +0.15% 3,000 - 1,436,910 84.52 16.31 0 0
SAB 47.25 47.2 47.3 47.5 46.8 -50 -0.11% 623,200 - 60,536,944 3,561.00 14.34 141,520 83,200
SAM 8.1 8.08 8.09 8.09 7.8 -20 -0.25% 382,700 - 3,070,085 180.59 36.73 0 73,800
SAV 13.7 13.8 13.75 13.8 13.7 +100 +0.73% 7,800 - 342,160 20.13 5.92 0 0
SBA 28.55 28.95 28.6 28.95 28.5 +400 +1.40% 11,300 - 1,751,135 103.01 15.42 0 0
SBG 14.75 14.65 14.7 14.8 14.4 -100 -0.68% 262,700 - 732,499 43.09 13.58 0 3,100
SBT 25.35 25.4 25.3 25.4 25.15 +50 +0.20% 834,900 - 21,238,372 1,249.32 30.53 39,050 9,050
SBV 8 7.97 7.82 7.97 7.7 -30 -0.38% 11,300 - 217,772 12.81 - 0 0
SC5 16.3 0 0 0.00% - - 244,231 14.37 - 0 0
SCR 8.87 8.77 8.82 8.88 8.67 -100 -1.13% 2,084,400 - 3,776,318 222.14 1,252.86 219,500 131,900
SCS 55.3 56.2 55.5 56.6 55.4 +900 +1.63% 865,900 - 5,736,726 337.45 8.58 26,800 258,900
SFC 23 21.45 23 23 21.45 -1,550 -6.74% 1,300 - 242,202 14.25 14.23 0 0
SFG 10.3 10.45 10.3 10.55 10.15 +150 +1.46% 900 - 500,527 29.44 19.50 0 0
SFI 26.1 0 0 0.00% - - 634,544 37.33 - 0 0
SGN 61.2 61.2 61.3 61.3 61.1 0 0.00% 6,500 - 2,050,114 120.59 8.42 800 1,100
SGR 20.55 20.55 20.7 20.7 20.5 0 0.00% 112,800 - 1,435,931 84.47 20.82 0 10,100
SGT 16.55 16.65 16.25 16.8 16.2 +100 +0.60% 3,700 - 2,464,253 144.96 18.94 0 0
SHA 4.03 4.08 4.03 4.11 4 +50 +1.24% 2,000 - 136,462 8.03 10.10 0 0
SHB 16.6 16.5 16.5 16.6 16.3 -100 -0.60% 44,005,400 - 75,796,113 4,458.59 7.16 194,040 2,451,490
SHI 14.4 14.4 14.4 14.6 14.35 0 0.00% 792,300 - 2,447,274 143.96 30.25 5,700 1,000
SHP 35 35 35.05 35.05 35 0 0.00% 200 - 3,542,222 208.37 12.40 0 0
SIP 60.5 59.7 60.6 60.6 59.2 -800 -1.32% 308,500 - 14,454,143 850.24 11.62 4,210 59,940
SJD 14.2 14.15 14.2 14.2 14.1 -50 -0.35% 46,400 - 976,330 57.43 6.85 14,000 0
SJS 61.5 61.1 61.5 61.9 60.9 -400 -0.65% 28,500 - 18,175,712 1,069.16 25.92 700 0
SKG 10.25 10.25 10.25 10.25 10.15 0 0.00% 38,900 - 681,601 40.09 20.06 0 2,820
SMA 9.5 0 0 0.00% - - 193,352 11.37 - 0 0
SMB 40.3 40.35 40.6 40.6 40.1 +50 +0.12% 9,200 - 1,204,312 70.84 7.80 0 500
SMC 13.6 13.6 13.6 13.9 13.4 0 0.00% 258,400 - 1,001,053 58.89 34.26 0 33,600
SPM 10.55 10.6 10.55 10.6 10.55 +50 +0.47% 300 - 145,962 8.59 31.64 0 0
SRC 51.5 51.8 52.6 52.6 50 +300 +0.58% 1,200 - 1,453,682 85.51 9.59 0 0
SRF 7.7 7.6 7.7 7.7 7.4 -100 -1.30% 5,600 - 256,780 15.10 146.15 0 0
SSB 17.45 17.35 17.45 17.45 17.05 -100 -0.57% 3,411,700 - 49,360,750 2,903.57 10.53 83,200 384,900
SSC 32 0 0 0.00% - - 424,697 24.98 - 0 0
SSI 35.4 35.55 35.45 35.95 35.2 +150 +0.42% 25,611,500 - 73,798,771 4,341.10 22.88 3,266,540 2,811,530
ST8 5.58 5.55 5.6 5.6 5.54 -30 -0.54% 82,300 - 142,751 8.40 6.45 0 0
STB 48.9 49.5 48.9 49.65 48.5 +600 +1.23% 8,541,600 - 93,318,178 5,489.30 9.25 625,900 2,877,520
STG 35 32.7 32.7 32.7 32.7 -2,300 -6.57% 1,100 - 3,212,885 188.99 16.68 100 0
STK 17 16.95 16.9 17.05 15.85 -50 -0.29% 19,700 - 1,637,996 96.35 130.38 400 400
SVC 27.1 26.65 26.45 26.65 26.45 -450 -1.66% 2,300 - 1,775,425 104.44 17.83 0 0
SVD 6.17 6.18 6.02 6.31 5.87 +10 +0.16% 22,900 - 170,605 10.04 12.56 0 0
SVI 45.05 47.2 43.15 47.2 43.15 +2,150 +4.77% 700 - 605,691 35.63 7.98 0 600
SVT 10.85 10.6 11 11 10.6 -250 -2.30% 6,100 - 183,496 10.79 6.65 0 0
SZC 32.65 32.45 32.65 32.95 32.3 -200 -0.61% 629,200 - 5,840,541 343.56 20.08 12,300 53,100
SZL 45 45.15 45 45.3 45 +150 +0.33% 2,300 - 1,234,606 72.62 14.76 0 0
TAL 44.85 44.3 44.8 45 43.9 -550 -1.23% 255,000 - 13,814,955 812.64 20.63 111,900 25,300
TBC 37.8 0 0 0.00% - - 2,400,300 141.19 - 0 0
TCB 35.15 35.35 35.2 35.35 34.95 +200 +0.57% 8,594,800 - 250,498,599 14,735.21 11.59 3,929,500 1,180,300
TCD 1.89 0 0 0.00% - - 634,701 37.34 - 0 0
TCH 21.75 21.75 21.7 21.85 21.4 0 0.00% 5,666,100 - 14,533,695 854.92 16.99 1,012,100 221,000
TCI 10.15 10.1 10.15 10.25 10.05 -50 -0.49% 263,000 - 1,167,772 68.69 20.57 0 0
TCL 34.55 34.65 34.55 34.65 34.5 +100 +0.29% 8,100 - 1,044,990 61.47 8.52 0 800
TCM 28.95 29 28.95 29 28.5 +50 +0.17% 2,011,800 - 3,249,124 191.12 11.38 34,200 105,600
TCO 9.97 9.95 9.95 9.98 9.3 -20 -0.20% 203,500 - 311,640 18.33 14.65 0 5,400
TCR 2.78 2.82 2.78 2.84 2.78 +40 +1.44% 500 - 29,231 1.72 - 0 0
TCT 19.85 19.95 19.95 19.95 19.95 +100 +0.50% 100 - 255,121 15.01 23.58 0 0
TCX 45.1 45.4 45 45.45 44.5 +300 +0.67% 2,373,800 - 94,439,174 5,555.25 5.21 1,895,300 617,300
TDC 12.1 12.05 12.25 12.25 12 -50 -0.41% 278,500 - 1,205,000 70.88 2.91 2,200 500
TDG 3.12 3.14 3.2 3.2 3.05 +20 +0.64% 61,700 - 76,023 4.47 11.10 0 0
TDH 4.82 4.8 4.89 4.89 4.8 -20 -0.41% 138,900 - 540,733 31.81 - 0 1,000
TDM 56.5 58.5 58.5 58.5 58.5 +2,000 +3.54% 100 - 6,435,000 378.53 33.60 0 0
TDP 28.25 28.8 28.5 29 28.5 +550 +1.95% 56,000 - 2,540,801 149.46 26.49 0 0
TDW 50.9 0 0 0.00% - - 432,650 25.45 - 0 0
TEG 6.48 6.38 6.48 6.48 6.38 -100 -1.54% 1,700 - 770,746 45.34 151.90 0 400
THG 48.65 48.1 48.6 48.6 48 -550 -1.13% 43,800 - 1,497,349 88.08 9.36 0 2,900
TIP 18.75 18.65 18.9 18.9 18.6 -100 -0.53% 87,000 - 1,212,397 71.32 6.64 0 1,200
TIX 47.5 0 0 0.00% - - 1,425,000 83.82 - 0 0
TLD 8.22 8.17 8.2 8.24 8.15 -50 -0.61% 130,500 - 635,147 37.36 45.14 0 0
TLG 51.9 53 52 53 51.9 +1,100 +2.12% 350,800 - 4,650,939 273.58 11.03 23,100 172,300
TLH 5.23 5.3 5.23 5.33 5.23 +70 +1.34% 110,800 - 595,296 35.02 - 2,700 0
TMP 60.1 61 60.8 61 60.8 +900 +1.50% 200 - 4,270,000 251.18 12.19 0 0
TMS 41 0 0 0.00% - - 6,942,790 408.40 - 0 0
TMT 9.69 10.35 10.35 10.35 10.3 +660 +6.81% 16,800 - 381,687 22.45 - 500 100
TN1 14.9 14.95 15.3 15.3 14.8 +50 +0.34% 32,800 - 898,427 52.85 16.04 0 0
TNC 31 30 30 30 30 -1,000 -3.23% 100 - 577,500 33.97 19.42 0 0
TNH 12.5 12.35 12.5 12.6 12.3 -150 -1.20% 197,000 - 20,476,293 1,204.49 35.69 1,200 0
TNI 6.07 6.05 6.05 6.1 6 -20 -0.33% 74,100 - 317,625 18.68 - 500 3,800
TNT 8.3 8.3 8.39 8.39 8.06 0 0.00% 42,200 - 423,300 24.90 1,185.71 0 2,900
TPB 17.15 17.6 17.15 17.6 17.1 +450 +2.62% 13,307,100 - 46,498,429 2,735.20 7.66 3,242,200 171,700
TPC 12.1 0 0 0.00% - - 272,455 16.03 - 0 0
TRA 67.5 67 67.5 67.5 67 -500 -0.74% 800 - 2,777,186 163.36 13.43 0 0
TRC 76 75.4 76 76.5 75.2 -600 -0.79% 48,700 - 2,196,025 129.18 9.92 3,300 0
TSC 2.98 3.09 3 3.17 3 +110 +3.69% 514,000 - 608,294 35.78 618.00 0 0
TTA 11.55 11.45 11.55 11.6 11.4 -100 -0.87% 91,800 - 1,947,159 114.54 9.89 1,100 0
TTE 36.5 0 0 0.00% - - 1,039,900 61.17 - 0 0
TTF 2.9 2.89 2.91 2.93 2.87 -10 -0.34% 602,700 - 1,188,362 69.90 192.67 14,100 13,500
TV2 35.7 36.55 35.7 36.8 35.7 +850 +2.38% 233,600 - 2,468,081 145.18 38.15 20,600 6,200
TVB 8.9 8.9 8.68 8.9 8.68 0 0.00% 11,900 - 997,663 58.69 7.91 0 0
TVS 16.85 16.9 16.85 17.15 16.7 +50 +0.30% 156,100 - 2,822,220 166.01 10.04 4,000 16,700
TVT 16.8 17.4 17.95 17.95 17.4 +600 +3.57% 1,000 - 365,400 21.49 15.83 0 0
TYA 18.15 18.75 18.15 18.85 18.15 +600 +3.31% 20,900 - 114,851 6.76 7.64 19,500 0
UIC 53.5 53.5 53.5 53.5 53.5 0 0.00% 1,200 - 444,478 26.15 7.60 0 0
VAB 11.05 11.15 11.05 11.25 11.05 +100 +0.90% 400,300 - 9,102,421 535.44 6.94 12,700 9,100
VAF 18 18.95 18.95 18.95 18.95 +950 +5.28% 100 - 713,758 41.99 11.72 0 0
VCA 8.84 8.94 8.85 8.96 8.84 +100 +1.13% 4,500 - 135,775 7.99 131.47 0 0
VCB 60.2 59.9 60.4 60.4 59.8 -300 -0.50% 2,158,800 - 500,504,938 29,441.47 10.75 699,800 826,490
VCF 287 293 287 293 287 +6,000 +2.09% 700 - 7,787,687 458.10 17.44 0 0
VCG 24.6 24.5 24.75 24.75 24.3 -100 -0.41% 2,962,100 - 15,838,474 931.67 15.83 134,670 3,900
VCI 36.2 36.4 36.4 36.75 36.15 +200 +0.55% 11,135,300 - 26,302,640 1,547.21 23.64 771,200 4,380,900
VDP 48.85 0 0 0.00% - - 1,078,774 63.46 - 0 0
VDS 18.95 19.15 19.1 19.45 18.95 +200 +1.06% 1,984,700 - 5,208,800 306.40 15.75 94,200 696,400
VFG 54.8 55.1 54.8 55.1 54.8 +300 +0.55% 6,400 - 2,298,365 135.20 5.43 0 0
VGC 47 46.8 47.15 47.2 46.3 -200 -0.43% 936,700 - 20,982,780 1,234.28 18.99 15,700 254,400
VHC 58.7 60.7 59 61 58.8 +2,000 +3.41% 4,256,400 - 13,624,307 801.43 11.09 275,400 400,140
VHM 95 97 95.7 97 94 +2,000 +2.11% 3,666,000 - 398,418,964 23,436.41 13.20 1,042,700 608,810
VIB 18.7 18.7 18.75 18.8 18.6 0 0.00% 5,488,600 - 63,654,907 3,744.41 7.84 0 0
VIC 217 220 217 221 215.5 +3,000 +1.38% 3,027,200 - 847,663,413 49,862.55 72.25 426,600 454,260
VID 5.18 5.18 5.13 5.18 5.13 0 0.00% 5,200 - 211,531 12.44 30.47 0 5,100
VIP 12.8 12.85 12.85 12.9 12.8 +50 +0.39% 67,600 - 879,852 51.76 11.77 500 0
VIX 26 26 26.1 26.7 25.6 0 0.00% 44,335,700 - 39,817,176 2,342.19 38.40 389,370 6,190,500
VJC 179 179.1 180.2 180.2 177 +100 +0.06% 1,830,000 - 97,002,590 5,706.03 69.12 10,200 120,670
VMD 16.3 0 0 0.00% - - 251,676 14.80 - 0 0
VND 19.9 20.15 20.05 20.5 20 +250 +1.26% 22,820,500 - 30,674,343 1,804.37 17.85 814,300 3,759,600
VNE 6.35 6.27 6.43 6.43 6.26 -80 -1.26% 85,700 - 514,486 30.26 - 0 11,500
VNG 7.21 7.22 7.22 7.24 7.22 +10 +0.14% 5,600 - 702,337 41.31 288.80 0 0
VNL 22.9 23 23.95 23.95 23 +100 +0.44% 300 - 325,231 19.13 7.30 0 0
VNM 62.1 60.7 62 62.3 60.5 -1,400 -2.25% 5,559,900 - 126,860,296 7,462.37 15.09 1,049,420 649,820
VNS 9.17 9.15 9.16 9.2 9.12 -20 -0.22% 18,500 - 620,912 36.52 7.45 0 0
VOS 13 13.2 13.15 13.45 13.15 +200 +1.54% 2,030,600 - 1,848,000 108.71 5.51 107,300 170,600
VPB 28.1 28.8 28.3 28.8 28.15 +700 +2.49% 18,859,400 - 228,497,000 13,441.00 14.48 5,514,800 2,297,480
VPD 26 26 26 26.1 25.9 0 0.00% 16,800 - 2,771,330 163.02 13.06 0 100
VPG 6.34 6.38 6.34 6.39 6.32 +40 +0.63% 273,300 - 564,092 33.18 6.01 0 0
VPH 4.91 4.94 4.91 4.99 4.9 +30 +0.61% 16,100 - 471,068 27.71 3.64 0 0
VPI 54.5 54.3 54.5 55 54 -200 -0.37% 2,358,100 - 17,378,692 1,022.28 48.83 17,500 93,260
VPL 71.9 72 72.7 72.7 71.8 +100 +0.14% 41,200 - 129,117,627 7,595.15 47.62 0 2,500
VPS 9.8 9.7 9.8 9.9 9.7 -100 -1.02% 14,600 - 237,270 13.96 9.91 0 0
VRC 13.6 13.8 13 13.8 13 +200 +1.47% 500 - 690,000 40.59 690.00 0 0
VRE 32.2 32.35 32.2 32.5 32.05 +150 +0.47% 5,069,300 - 73,509,501 4,324.09 17.94 406,810 2,458,700
VSC 22.75 23.05 22.75 23.65 22.7 +300 +1.32% 14,232,800 - 8,629,237 507.60 16.55 433,300 1,831,800
VSH＊ 44.5 44.75 45 45 44.75 +250 +0.56% 300 - 10,571,796 621.87 23.58 0 0
VSI 20 20 20 20 20 0 0.00% 4,100 - 264,000 15.53 11.54 0 0
VTB 15.95 16.05 15.95 16.5 15.5 +100 +0.63% 38,600 - 173,413 10.20 15.03 0 0
VTO 11.8 11.8 11.8 11.85 11.7 0 0.00% 180,800 - 942,427 55.44 10.49 8,500 11,600
VTP 104.8 108.8 104.6 111 104 +4,000 +3.82% 942,900 - 13,249,995 779.41 45.91 134,200 18,200
YBM 13.9 14.25 14.25 14.25 14.25 +350 +2.52% 100 - 203,773 11.99 15.29 0 0
YEG 12.25 12.2 12.15 12.4 12.15 -50 -0.41% 1,042,400 - 2,339,985 137.65 13.29 58,700 15,600
CAV - - - - - - - - - - - - - - - - -
PDV - - - - - - - - - - - - - - - - -
合計 8,311,923,562 488,936.68 77,207,170 83,006,130

※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