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

2026/06/29 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 1,854.97
-16.94/-0.90%
売買高（相対取引を含む） 599,912,666 株
（前日比 +12.42%）
値上がり銘柄数 201
値下がり銘柄数 140
変わらず銘柄数 86
総銘柄数 427
売買代金（相対取引を含む） 17,396,161 百万VND
（前日比 +7.99%）
VN30 2,004.29 -4.28 -0.21%
VNMID 2,121.17 +14.61 +0.69%
VNSML 1,339.23 -1.21 -0.09%
VN100 1,933.17 -4.62 -0.24%
VNALL 1,906.70 -4.89 -0.26%
VNX Allshare 2,998.23 -7.44 -0.25%
前日終値 1871.91 (06/26) 
始値 1868.64
高値 1869.52
安値 1850.82
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) 39,719,170 52,594,790 -12,875,620
+0.55 +0.67 +0.28 +0.28 +0.48 -0.70
+0.99 +0.31 +0.16 -1.05 +0.00 - -
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（2026/06/29 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 7.37 7.33 7.33 7.45 7.29 -40 -0.54% 861,600 - 2,886,134 177.06 7.59 54,900 37,600
AAM 6.5 6.43 6.44 6.5 6.43 -70 -1.08% 1,100 - 67,201 4.12 38.27 0 0
AAN 15.8 16.05 16 16.15 16 +250 +1.58% 377,700 - 1,043,250 64.00 12.94 0 0
AAT 2.76 2.78 2.76 2.8 2.75 +20 +0.72% 34,900 - 196,877 12.08 8.30 0 6,700
ABR 11.65 12 12.35 12.35 11.95 +350 +3.00% 300 - 240,000 14.72 16.11 200 0
ABS 2.96 2.95 3 3 2.86 -10 -0.34% 71,100 - 236,000 14.48 - 0 0
ABT 55.6 54.9 55.6 55.6 54 -700 -1.26% 1,500 - 646,571 39.67 4.88 0 0
ACB 22.6 22.9 22.6 23 22.6 +300 +1.33% 13,106,300 - 132,921,263 8,154.68 7.58 1,174,510 432,790
ACC 12.3 12.25 12.1 12.45 11.85 -50 -0.41% 57,500 - 1,286,250 78.91 24.70 0 0
ACG 32.7 32.7 32.7 32.7 32.3 0 0.00% 2,100 - 4,930,766 302.50 9.78 0 0
ACL 12.55 12.55 12 12.55 12 0 0.00% 700 - 629,496 38.62 18.37 0 0
ADG 8.7 8.25 8.25 8.26 8.25 -450 -5.17% 4,200 - 176,389 10.82 9.39 0 0
ADP 22.9 23 22.95 23 22.9 +100 +0.44% 5,800 - 529,917 32.51 6.93 200 5,100
ADS 9.22 9.28 9.33 9.33 9.23 +60 +0.65% 173,700 - 708,943 43.49 7.33 6,800 0
AFX 10.15 10.15 10 10.15 10 0 0.00% 52,300 - 355,250 21.79 7.51 0 0
AGG 11.75 11.7 11.7 11.7 11.5 -50 -0.43% 213,600 - 1,901,579 116.66 5.02 0 20,000
AGR 14.35 14.4 14.35 14.45 14.2 +50 +0.35% 190,000 - 3,287,690 201.70 25.62 10,800 2,200
ANT 25.7 25.5 25.75 25.75 25 -200 -0.78% 5,900 - 612,095 37.55 4.34 0 0
ANV 21.95 21.6 21.9 22.35 21.55 -350 -1.59% 559,600 - 5,751,124 352.83 5.75 5,300 67,800
APG 5.03 4.75 5.05 5.05 4.68 -280 -5.57% 638,600 - 1,062,204 65.17 197.92 14,000 8,100
APH 5.5 5.51 5.5 5.51 5.46 +10 +0.18% 155,800 - 1,343,802 82.44 8.21 0 0
ASG 16.95 0 0 0.00% - - 1,538,800 94.40 - 0 0
ASM 5.88 6 5.9 6.05 5.88 +120 +2.04% 716,100 - 2,443,165 149.89 60.00 41,600 740
ASP 8.33 8.91 8.91 8.91 8.9 +580 +6.96% 810,600 - 332,695 20.41 23.82 2,000 1,000
AST 73 74.1 73 74.1 73 +1,100 +1.51% 3,900 - 3,334,500 204.57 13.83 1,800 1,000
BAF 29.55 29.55 29.45 29.55 29.3 0 0.00% 782,700 - 8,983,840 551.16 59.22 0 42,800
BCE 8.51 8.4 8.5 8.5 8.02 -110 -1.29% 21,700 - 294,000 18.04 3.28 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 136.62 - 0 0
BCM 52.3 52.3 52.4 52.6 52.3 0 0.00% 153,200 - 54,130,500 3,320.89 16.10 11,700 4,800
BFC 56.4 56.4 56.4 56.6 56 0 0.00% 33,600 - 3,224,275 197.81 11.56 700 3,200
BHN 29.9 0 0 0.00% - - 6,930,820 425.20 - 0 0
BIC 23.2 23.6 23.45 24 23.4 +400 +1.72% 23,300 - 4,768,783 292.56 8.66 1,500 2,200
BID 41.7 42.4 42.05 42.45 42 +700 +1.68% 2,854,400 - 308,674,765 18,937.10 11.23 290,300 747,000
BKG 2.42 2.47 2.45 2.48 2.41 +50 +2.07% 20,700 - 176,874 10.85 17.52 0 0
BMC 12.45 12.5 12.4 12.65 12.35 +50 +0.40% 4,900 - 154,908 9.50 19.65 0 200
BMI 14.3 14.25 14.2 14.45 14.2 -50 -0.35% 138,100 - 2,145,304 131.61 9.70 2,300 46,200
BMP 153 154 151.8 154.4 150.1 +1,000 +0.65% 150,300 - 12,606,584 773.41 10.26 91,600 35,300
BRC 12.05 12.3 12.3 12.3 12.3 +250 +2.07% 300 - 152,212 9.34 7.32 0 0
BSI 34.25 34.9 34.5 35.35 34 +650 +1.90% 550,300 - 9,419,564 577.89 17.35 34,900 33,200
BSR 24.25 24.4 24.5 24.85 24.15 +150 +0.62% 9,405,400 - 122,178,112 7,495.59 23.46 1,109,600 3,422,100
BTP 8.29 8.29 8.29 8.3 8.29 0 0.00% 4,800 - 501,426 30.76 11.78 0 0
BTT 43.2 0 0 0.00% - - 583,200 35.78 - 0 0
BVH 63.4 64.9 63.4 65.4 61.7 +1,500 +2.37% 678,200 - 48,176,747 2,955.63 16.99 233,860 199,460
BWE 44.7 45 45 45.1 44.7 +300 +0.67% 31,600 - 9,896,789 607.16 12.03 1,000 6,500
C32 15.2 15.2 14.9 15.3 14.9 0 0.00% 6,500 - 456,886 28.03 8.71 1,800 0
C47 9.35 9.3 9.3 9.3 9.3 -50 -0.53% 1,200 - 337,983 20.74 6.47 0 0
CCC 7.09 7.5 7.1 7.57 7.1 +410 +5.78% 6,400 - 307,912 18.89 7.14 0 0
CCI 19.2 0 0 0.00% - - 449,052 27.55 - 0 0
CCL 4.03 4.03 4.09 4.1 4.03 0 0.00% 21,100 - 240,113 14.73 9.39 0 0
CDC 19.2 19.4 19.2 19.4 19 +200 +1.04% 91,300 - 1,023,790 62.81 54.80 1,500 0
CHP 27.85 27.9 27.65 27.9 27.65 +50 +0.18% 1,400 - 4,398,660 269.86 10.03 0 0
CIG 6.91 6.75 6.7 7 6.7 -160 -2.32% 14,300 - 344,520 21.14 3.03 0 0
CII 17.05 17.45 17.15 17.7 17.1 +400 +2.35% 7,915,800 - 11,726,143 719.40 89.03 12,200 461,400
CKG 6.85 6.84 6.8 6.85 6.66 -10 -0.15% 41,200 - 1,106,763 67.90 9.94 0 0
CLC 53.9 54.3 53.7 54.3 53.7 +400 +0.74% 500 - 1,423,072 87.31 7.82 0 200
CLL 30.5 30.4 30.4 30.4 30.4 -100 -0.33% 4,000 - 1,033,600 63.41 11.00 0 0
CLW 59 59 59 59 59 0 0.00% 300 - 767,000 47.06 13.49 0 0
CMG 27.15 27.1 27.1 27.5 26.95 -50 -0.18% 119,100 - 6,311,615 387.22 18.98 100 4,060
CMV 8 0 0 0.00% - - 145,247 8.91 - 0 0
CMX 5.67 5.66 5.61 5.71 5.61 -10 -0.18% 28,200 - 576,748 35.38 8.58 0 2,400
CNG 21.15 21.6 21.05 21.6 21 +450 +2.13% 5,200 - 758,145 46.51 13.99 0 200
COM 31.5 0 0 0.00% - - 444,800 27.29 - 0 0
CRC 6 6 5.99 6 5.93 0 0.00% 246,100 - 640,200 39.28 6.74 0 1,900
CRE 7.2 7.16 7.2 7.26 7.1 -40 -0.56% 112,500 - 3,319,938 203.68 45.32 500 1,100
CRV 25.95 27.2 24.3 27.2 24.3 +1,250 +4.82% 200 - 18,697,277 1,147.07 240.71 0 0
CSM 12.65 12.55 12.7 12.75 12.45 -100 -0.79% 17,900 - 1,300,497 79.79 30.54 3,600 0
CSV 23.4 23.5 23.15 23.5 23.15 +100 +0.43% 70,200 - 2,596,748 159.31 13.81 4,700 3,900
CTD 71.6 72 71.6 73.8 71 +400 +0.56% 666,400 - 8,051,272 493.94 15.79 208,100 41,020
CTF 17.15 17.25 17.2 17.25 17 +100 +0.58% 218,900 - 1,650,029 101.23 181.58 0 1,500
CTG 33.6 33.9 33.65 34.05 33.65 +300 +0.89% 9,088,800 - 263,299,423 16,153.34 7.61 1,689,500 3,121,890
CTI 20.05 20.4 20.05 20.5 20 +350 +1.75% 289,500 - 1,285,200 78.85 9.04 4,500 4,700
CTR 84.5 84.4 84.5 84.5 83.8 -100 -0.12% 90,600 - 9,654,168 592.28 16.10 4,450 11,900
CTS 24.9 25.15 24.9 25.6 24.8 +250 +1.00% 1,084,200 - 5,349,240 328.17 9.26 99,400 100,400
CVT 27.5 27.5 27.5 27.5 27.5 0 0.00% 4,100 - 1,008,999 61.90 20.19 0 0
D2D 31.05 31.2 31.2 31.3 31.1 +150 +0.48% 30,700 - 944,104 57.92 4.15 100 200
DAH 3.21 3.2 3.21 3.21 3.2 -10 -0.31% 96,300 - 269,440 16.53 - 0 0
DAT 8.25 0 0 0.00% - - 571,134 35.04 - 0 0
DBC 18.5 18.55 18.6 18.65 18.5 +50 +0.27% 808,300 - 7,139,277 437.99 4.74 61,400 19,400
DBD 53.2 52.4 53.4 53.5 52.1 -800 -1.50% 39,000 - 4,951,237 303.76 19.60 1,000 0
DBT 12.8 12 12 12 12 -800 -6.25% 4,000 - 263,607 16.17 19.54 0 0
DC4 7.12 7.08 7.12 7.12 7.05 -40 -0.56% 88,500 - 765,055 46.94 3.49 100 100
DCL 37.8 37.8 37.8 38 37.6 0 0.00% 458,100 - 2,760,951 169.38 141.57 0 0
DCM 34.75 35.2 35.2 35.7 35 +450 +1.29% 2,695,500 - 18,634,880 1,143.24 10.99 337,300 1,575,800
DGC 47.75 48.8 47.5 48.9 47.5 +1,050 +2.20% 421,600 - 18,533,187 1,137.01 6.59 11,500 95,000
DGW 39.1 40.25 39.2 40.25 39.15 +1,150 +2.94% 714,400 - 8,902,040 546.14 16.15 168,400 62,400
DHA 50.4 50.4 50.3 51.9 50.3 0 0.00% 15,100 - 741,942 45.52 6.76 0 200
DHC 32.75 33.05 32.75 33.05 32.6 +300 +0.92% 81,900 - 3,192,339 195.85 8.29 44,400 5,600
DHG 93.8 93.8 93.8 93.8 93.2 0 0.00% 2,600 - 12,263,981 752.39 14.87 100 460
DHM 6 6.1 6 6.1 5.81 +100 +1.67% 14,000 - 210,668 12.92 36.53 0 0
DIG 12.35 12.6 12.4 12.6 12.35 +250 +2.02% 3,222,800 - 10,035,033 615.65 12.75 208,500 8,600
DLG 2.62 2.6 2.63 2.64 2.6 -20 -0.76% 619,000 - 778,205 47.74 2.13 0 0
DMC 57.6 59 59.9 59.9 59 +1,400 +2.43% 200 - 2,048,920 125.70 12.15 0 0
DPG 37.2 38.1 37.35 38.2 37.25 +900 +2.42% 338,900 - 4,518,168 277.19 11.88 29,500 4,230
DPM 22.65 23 22.75 23.15 22.75 +350 +1.55% 3,035,200 - 15,638,275 959.40 16.12 461,800 470,040
DPR 38.45 38.45 38.45 38.7 38.35 0 0.00% 165,800 - 3,340,764 204.95 11.56 300 16,400
DQC 9.6 9.61 9.52 9.61 9.52 +10 +0.10% 2,000 - 264,833 16.25 78.13 0 0
DRC 11.6 11.85 11.65 11.9 11.6 +250 +2.16% 298,600 - 1,829,987 112.27 15.45 0 0
DRH 2 2.01 2 2.01 2 +10 +0.50% 76,500 - 248,653 15.25 - 0 0
DRL 44.6 44.55 44.6 44.6 44.55 -50 -0.11% 500 - 423,225 25.96 9.46 0 0
DSC 12.75 12.9 12.8 12.95 12.8 +150 +1.18% 6,900 - 3,592,285 220.39 10.17 0 0
DSE 22.55 22.1 22.6 22.65 22 -450 -2.00% 744,800 - 7,571,460 464.51 29.55 0 347,000
DSN 37.6 37.15 37.4 37.65 37 -450 -1.20% 4,900 - 448,884 27.54 6.52 200 400
DTA 3.27 3.49 3.42 3.49 3.27 +220 +6.73% 29,200 - 63,029 3.87 317.27 0 0
DTL 9.59 9.58 9.6 9.6 9.58 -10 -0.10% 1,000 - 580,845 35.63 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.83 - 0 0
DVP 70.2 70.3 70.3 70.6 70.2 +100 +0.14% 7,900 - 2,812,000 172.52 8.32 0 200
DXG 12.45 12.6 12.45 12.6 12.4 +150 +1.20% 4,827,900 - 14,016,041 859.88 58.88 190 436,500
DXS 7.16 7.19 7.16 7.2 7.07 +30 +0.42% 1,362,300 - 4,163,751 255.44 12.21 9,100 69,900
DXV 3.73 3.8 3.8 3.8 3.8 +70 +1.88% 100 - 37,620 2.31 46.34 0 0
EIB 20.6 20.7 20.6 20.95 20.6 +100 +0.49% 3,523,000 - 38,558,317 2,365.54 33.93 4,800 41,100
ELC 16.6 16.9 16.6 16.9 16.4 +300 +1.81% 720,600 - 1,860,144 114.12 13.04 97,000 48,510
EVE 9.18 9.1 9.1 9.12 9.05 -80 -0.87% 1,500 - 382,016 23.44 9.74 100 220
EVF 13.1 13.2 13.15 13.3 13.15 +100 +0.76% 1,076,300 - 10,039,469 615.92 11.75 0 179,100
EVG 5.44 5.43 5.47 5.47 5.42 -10 -0.18% 176,800 - 1,168,807 71.71 14.84 0 300
FCM 3.39 3.35 3.39 3.39 3.35 -40 -1.18% 8,200 - 154,859 9.50 9.18 0 0
FCN 11.7 12.3 11.7 12.35 11.7 +600 +5.13% 564,600 - 1,936,500 118.80 61.19 41,200 35,600
FDC 18.1 0 0 0.00% - - 699,203 42.90 - 0 0
FIR 5.03 5.15 5.02 5.15 4.98 +120 +2.39% 141,900 - 363,949 22.33 183.93 0 0
FIT 3.72 3.71 3.75 3.75 3.7 -10 -0.27% 190,600 - 1,261,152 77.37 31.44 0 0
FMC 35.5 35.9 35.5 35.9 35.4 +400 +1.13% 34,100 - 2,347,461 144.02 6.73 11,800 300
FPT 70.8 70.4 70.7 70.8 70.2 -400 -0.56% 4,618,200 - 119,926,901 7,357.48 13.50 317,630 1,355,410
FRT＊ 118.1 119 121.1 121.1 118.8 +900 +0.76% 113,600 - 20,265,912 1,243.31 25.57 9,210 21,490
FTS 26.4 26.35 26.5 26.8 25.9 -50 -0.19% 1,110,600 - 9,130,223 560.14 22.70 50,900 144,200
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.2 0 0 0.00% - - - - - 0 0
FUCVREIT 7.27 0 0 0.00% - - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEDCMID 13.25 13.23 13.24 13.24 13.18 -20 -0.15% 5,000 - - - - 0 0
FUEFCV50 15.86 15.83 15.86 16 15.83 -30 -0.19% 1,900 - - - - 0 0
FUEIP100 13.85 13.97 13.86 13.97 13.86 +120 +0.87% 400 - - - - 0 0
FUEKIV30 13.57 13.67 13.68 13.73 13.63 +100 +0.74% 1,600 - - - - 1,400 200
FUEKIVFS 17.58 18.12 18.07 18.12 17.83 +540 +3.07% 400 - - - - 100 300
FUEKIVND 13.26 13.36 13.26 13.36 13.26 +100 +0.75% 1,000 - - - - 1,000 100
FUEMAV30 24.72 24.71 24.72 24.72 24.4 -10 -0.04% 8,700 - - - - 7,300 9,100
FUEMAVND 15.1 15.34 15.19 15.34 15.17 +240 +1.59% 2,800 - - - - 900 1,800
FUEMITEC 11 11 11 11 11 0 0.00% 1,600 - - - - 0 0
FUESSV30 25.2 25.38 25.2 25.38 25 +180 +0.71% 13,300 - - - - 6,150 5,050
FUESSV50 30.29 29.53 30 30.3 29.52 -760 -2.51% 2,600 - - - - 0 0
FUESSVFL 29.6 29.96 29.78 29.96 29.73 +360 +1.22% 44,400 - - - - 100 530
FUETCC50 15.1 15.09 15.1 15.1 14.61 -10 -0.07% 3,300 - - - - 0 0
FUETPVND 10.71 0 0 0.00% - - - - - 0 0
FUEVFVND 35.99 36.18 35.99 36.18 35.9 +190 +0.53% 152,900 - - - - 13,750 3,800
FUEVN100 26.54 26.67 26.54 26.67 26.01 +130 +0.49% 114,200 - - - - 47,800 28,700
FUEVN50G 12 12 11.61 12.1 11.61 0 0.00% 8,800 - - - - 0 0
GAS 77 77.7 77.2 78.7 77 +700 +0.91% 606,800 - 187,486,196 11,502.22 16.72 78,010 79,300
GDT 16.55 16.6 16.6 16.6 16.4 +50 +0.30% 2,900 - 409,193 25.10 5.67 0 0
GEE 90.2 92.3 91.2 94.6 90.5 +2,100 +2.33% 1,334,200 - 59,118,077 3,626.88 10.35 66,800 144,100
GEG 13.7 13.8 13.7 13.85 13.5 +100 +0.73% 724,300 - 5,724,300 351.18 7.94 47,200 2,500
GEL 31.8 31.9 32.05 32.15 31.55 +100 +0.31% 1,344,000 - 28,391,000 1,741.78 52.47 61,100 174,200
GEX 30.15 30.4 30.4 30.8 30.25 +250 +0.83% 5,828,900 - 39,777,529 2,440.34 18.56 89,090 314,030
GHC 26 26.35 26.4 26.4 26.2 +350 +1.35% 4,200 - 1,255,907 77.05 7.83 3,000 0
GIL 11.5 11.5 11.5 11.6 11.4 0 0.00% 113,300 - 1,168,357 71.68 36.16 9,500 0
GMD 73 73.6 73 73.8 72.4 +600 +0.82% 759,300 - 31,390,040 1,925.77 19.17 144,520 505,900
GMH 7.49 7.5 7.5 7.5 7.5 +10 +0.13% 3,000 - 123,750 7.59 6.94 0 0
GSP 11.1 11.15 11.1 11.15 10.95 +50 +0.45% 9,200 - 752,815 46.18 8.56 0 0
GTA 9.19 0 0 0.00% - - 90,338 5.54 - 0 0
GVR 32.1 32.6 32.1 32.65 32.05 +500 +1.56% 1,216,700 - 130,400,000 8,000.00 26.08 220,600 89,300
HAG 15 14.95 14.9 14.95 14.8 -50 -0.33% 3,213,100 - 18,947,619 1,162.43 - 0 51,890
HAH 52.9 52 52.9 52.9 51.4 -900 -1.70% 897,800 - 9,793,701 600.84 7.61 4,000 337,330
HAP 6.89 6.72 6.72 6.72 6.7 -170 -2.47% 79,800 - 745,532 45.74 - 400 0
HAR 3.22 3.25 3.23 3.25 3.21 +30 +0.93% 24,100 - 310,973 19.08 18.16 2,900 0
HAS 9.39 8.74 9.6 9.74 8.74 -650 -6.92% 9,100 - 68,172 4.18 - 9,000 0
HAX 9.52 9.43 9.46 9.53 9.43 -90 -0.95% 95,200 - 1,013,156 62.16 325.17 0 0
HCD 6.91 6.9 6.92 6.92 6.9 -10 -0.14% 800 - 255,016 15.65 12.73 0 0
HCM 26.9 26.95 27 27.1 26.95 +50 +0.19% 1,548,200 - 29,104,832 1,785.57 18.36 154,100 35,730
HDB 25.4 25.8 25.4 25.8 25.4 +400 +1.57% 8,446,300 - 129,136,129 7,922.46 7.20 1,397,800 367,230
HDC 14.9 14.95 14.75 14.95 14.75 +50 +0.34% 504,100 - 2,986,331 183.21 4.20 200 93,300
HDG 20.55 20.8 20.8 20.85 20.55 +250 +1.22% 627,700 - 7,695,231 472.10 9.99 20,400 31,600
HHP 14.65 14.5 14.6 14.75 14.4 -150 -1.02% 299,100 - 1,255,038 77.00 29.06 0 51,100
HHS 11.15 11.3 11.2 11.3 11.05 +150 +1.35% 582,100 - 4,881,441 299.47 1.29 1,000 41,000
HHV 11.15 11.6 11.2 11.75 11.15 +450 +4.04% 7,464,300 - 6,347,129 389.39 9.34 957,900 500,000
HID 4.19 4.15 3.99 4.18 3.99 -40 -0.95% 305,700 - 318,539 19.54 58.45 0 0
HII 5.71 5.7 5.71 5.73 5.7 -10 -0.18% 44,200 - 419,879 25.76 8.27 1,000 0
HMC 10.6 10.95 10.95 10.95 10.95 +350 +3.30% 800 - 298,935 18.34 9.57 0 0
HNA 21.8 20.45 21.6 21.6 20.45 -1,350 -6.19% 1,300 - 4,810,499 295.12 10.11 0 0
HPA 33.8 33.85 33.8 33.85 33 +50 +0.15% 31,900 - 9,647,250 591.86 5.79 2,100 6,200
HPG 23.5 23.65 23.55 23.65 23.45 +150 +0.64% 14,158,200 - 181,524,767 11,136.49 11.99 2,912,100 1,248,350
HPX 4.21 4.19 4.21 4.21 4.17 -20 -0.48% 247,500 - 1,274,466 78.19 10.80 800 0
HQC 2.52 2.54 2.56 2.56 2.52 +20 +0.79% 1,399,100 - 1,464,562 89.85 20.82 16,600 114,900
HRC 39 40.85 39.1 40.85 39.1 +1,850 +4.74% 900 - 1,233,941 75.70 35.12 0 0
HSG 11.6 11.75 11.6 11.75 11.6 +150 +1.29% 2,232,600 - 9,485,337 581.92 10.33 0 120,500
HSL 7.02 7.17 7.29 7.29 7 +150 +2.14% 146,900 - 276,528 16.96 - 2,200 0
HT1 13.65 13.55 13.4 13.65 13.4 -100 -0.73% 117,900 - 5,170,543 317.21 18.90 1,000 31,000
HTG 40.8 40.9 40.9 40.9 40.8 +100 +0.25% 2,600 - 1,472,511 90.34 5.46 0 0
HTI 20.2 20.15 20.3 20.3 20.15 -50 -0.25% 10,800 - 502,726 30.84 3.02 0 700
HTL 21.05 21.5 21 21.5 21 +450 +2.14% 1,400 - 258,000 15.83 10.38 400 0
HTN 7.1 7.06 7.1 7.15 7.05 -40 -0.56% 53,300 - 629,162 38.60 35.48 10,000 0
HTV 13.65 13.85 13.95 13.95 13 +200 +1.47% 300 - 181,490 11.13 11.44 0 0
HU1 5.7 0 0 0.00% - - 57,000 3.50 - 0 0
HUB 12.8 12.8 12.8 12.8 12.7 0 0.00% 7,600 - 387,109 23.75 5.84 0 0
HVH 10.2 10.15 10.15 10.15 10.05 -50 -0.49% 120,000 - 7,088,532 434.88 10.54 0 0
HVN 23 23.6 22.6 23.6 22.6 +600 +2.61% 927,300 - 73,431,358 4,504.99 8.00 230,000 32,600
ICT 17.5 17.5 17.5 17.6 17.45 0 0.00% 15,800 - 563,238 34.55 17.71 0 0
IDI 5.63 5.65 5.64 5.67 5.62 +20 +0.36% 117,500 - 1,543,426 94.69 12.05 0 0
IJC 9.05 9.09 9.06 9.16 9.02 +40 +0.44% 629,200 - 5,722,888 351.10 6.90 15,000 19,500
ILB 21.75 21.75 21.85 21.85 21.75 0 0.00% 2,500 - 830,839 50.97 8.24 0 0
IMP 42.05 41.35 41.7 42.05 41.2 -700 -1.66% 23,200 - 6,368,271 390.69 20.93 100 4,600
ITC 11.5 11.6 11.5 11.6 11.45 +100 +0.87% 54,400 - 1,112,847 68.27 22.70 0 0
ITD 15.35 15.45 15.5 15.5 14.9 +100 +0.65% 3,200 - 404,370 24.81 5.68 0 0
JVC 3.56 3.55 3.6 3.6 3.55 -10 -0.28% 41,900 - 399,376 24.50 8.00 0 0
KBC 29.4 29.95 29.5 30.15 29.3 +550 +1.87% 1,266,600 - 28,205,555 1,730.40 12.22 174,300 164,500
KDC 50.1 50.1 49.9 50.1 49.6 0 0.00% 530,500 - 14,519,296 890.75 27.79 6,900 404,000
KDH 21.6 21.65 21.6 21.85 21.6 +50 +0.23% 2,453,700 - 24,295,953 1,490.55 24.89 566,200 609,710
KHG 4.92 4.93 4.92 4.94 4.9 +10 +0.20% 2,634,300 - 2,215,716 135.93 32.22 92,000 0
KHP 9.6 9.9 9.6 10.05 9.5 +300 +3.13% 11,700 - 597,730 36.67 10.54 0 0
KLB 16.75 16.35 16.8 16.8 16.2 -400 -2.39% 912,700 - 9,456,358 580.14 5.10 134,500 73,000
KMR 2.5 2.52 2.51 2.58 2.5 +20 +0.80% 18,700 - 143,332 8.79 28.64 0 0
KOS 37.1 37.1 36.75 37.1 36.7 0 0.00% 328,800 - 8,031,458 492.73 421.59 2,800 5,300
KSB 14.7 14.85 14.7 14.95 14.55 +150 +1.02% 601,100 - 1,699,489 104.26 12.64 38,400 1,100
L10 21.35 0 0 0.00% - - 209,017 12.82 - 0 0
LAF 20.75 22.2 22.2 22.2 22 +1,450 +6.99% 62,800 - 338,062 20.74 8.87 0 0
LBM 28.3 29.5 28.3 29.5 28 +1,200 +4.24% 20,700 - 1,180,000 72.39 8.31 15,700 100
LCG 8.35 8.63 8.35 8.7 8.35 +280 +3.35% 1,227,000 - 1,782,976 109.39 12.64 45,000 6,600
LDG 3.36 3.35 3.37 3.44 3.25 -10 -0.30% 663,900 - 856,313 52.53 9.25 1,500 30,000
LGC 64.8 0 0 0.00% - - 13,746,044 843.32 - 0 0
LGL 5.14 5.03 5.14 5.19 5 -110 -2.14% 191,600 - 259,030 15.89 12.67 0 0
LHG 27.9 27.95 27.8 28 27.8 +50 +0.18% 16,400 - 1,397,836 85.76 5.47 0 5,100
LIX 27.5 27.5 27.5 27.55 27.5 0 0.00% 5,400 - 1,782,000 109.33 9.94 300 400
LM8 14.8 0 0 0.00% - - 138,952 8.52 - 0 0
LPB 53 54.7 53 55.2 52.2 +1,700 +3.21% 2,194,700 - 163,404,331 10,024.81 14.30 400,880 311,000
LSS 8.24 8.27 8.23 8.27 8.18 +30 +0.36% 17,200 - 744,520 45.68 6.11 0 0
MBB 24.75 25.1 24.85 25.25 24.8 +350 +1.41% 15,811,500 - 202,180,498 12,403.71 7.55 929,400 3,386,070
MCH 127.8 131 128.9 132.2 128.8 +3,200 +2.50% 216,400 - 171,270,048 10,507.36 23.57 62,900 11,090
MCM 28.3 28.25 28.3 28.5 28.1 -50 -0.18% 30,500 - 3,107,500 190.64 16.01 0 0
MCP 28 28 28 28 27.8 0 0.00% 10,600 - 556,308 34.13 60.09 0 0
MDG 37.65 37 36 37 36 -650 -1.73% 2,200 - 382,017 23.44 8.87 0 0
MHC 9.5 9.6 9.02 9.6 9.02 +100 +1.05% 40,500 - 417,372 25.61 2.54 1,000 0
MIG 17.6 17.6 17.7 17.7 17.4 0 0.00% 44,000 - 3,722,461 228.37 11.33 16,400 2,620
MSB 15.9 16 15.9 16.15 15.85 +100 +0.63% 7,691,600 - 49,920,000 3,062.58 8.87 1,263,100 1,110,200
MSH 33.9 34 33.8 34 33.6 +100 +0.29% 37,200 - 3,825,715 234.71 6.23 18,700 2,520
MSN 71.4 72.1 71.6 72.1 71.4 +700 +0.98% 2,189,400 - 105,293,009 6,459.69 26.61 556,000 391,530
MWG 78.5 79 78.4 79.2 78.1 +500 +0.64% 4,268,900 - 116,005,459 7,116.90 16.55 1,776,140 712,690
NAB 13.05 13.15 12.9 13.15 12.9 +100 +0.77% 3,758,900 - 28,388,513 1,741.63 5.39 550,400 96,500
NAF 50.1 50.2 50.1 50.4 49.9 +100 +0.20% 504,700 - 3,071,336 188.43 19.56 0 10,100
NBB 17.75 17.35 17.65 17.65 17.3 -400 -2.25% 28,900 - 1,737,772 106.61 194.94 0 0
NCT 94.9 94.6 94.8 94.8 94.3 -300 -0.32% 13,900 - 2,475,278 151.86 6.99 0 6,000
NHA 10.7 10.75 10.7 10.9 10.7 +50 +0.47% 114,200 - 696,481 42.73 6.35 6,900 0
NHH 10.3 10.35 10.3 10.4 10.3 +50 +0.49% 61,700 - 1,169,177 71.73 8.05 0 100
NHT 11.5 11.75 11.8 11.8 11.2 +250 +2.17% 6,600 - 282,043 17.30 5.85 0 0
NKG 11.8 12 11.8 12.05 11.8 +200 +1.69% 1,093,200 - 5,907,888 362.45 26.55 0 13,700
NLG 26.45 26.4 26.45 26.55 26.2 -50 -0.19% 970,600 - 12,806,571 785.68 19.37 196,000 123,600
NNC 44.8 44.8 44.75 44.8 43.9 0 0.00% 29,800 - 982,016 60.25 7.30 100 500
NO1 5.1 5.08 5 5.08 4.92 -20 -0.39% 20,200 - 121,920 7.48 15.97 0 0
NSC 72.3 73 72.5 73 72.5 +700 +0.97% 600 - 1,282,940 78.71 5.95 500 0
NT2 22.95 23.05 22.95 23.15 22.95 +100 +0.44% 433,800 - 6,635,542 407.09 6.02 75,200 46,600
NTC 136 135 135.9 135.9 134.9 -1,000 -0.74% 9,000 - 3,239,997 198.77 10.07 0 0
NTL 15.4 15.4 15.4 15.4 15.25 0 0.00% 120,700 - 1,878,490 115.24 115.79 0 23,240
NVL 12.55 12.55 12.55 12.65 12.35 0 0.00% 8,281,100 - 30,145,953 1,849.44 14.48 296,320 1,016,500
NVT 7.79 0 0 0.00% - - 704,995 43.25 - 0 0
OCB 12.7 12.55 12.85 12.85 12.4 -150 -1.18% 10,749,900 - 33,421,306 2,050.39 8.40 363,100 1,496,700
OGC 2.82 2.89 2.82 2.89 2.79 +70 +2.48% 174,900 - 867,000 53.19 12.90 0 5,800
OPC 23.1 23.7 24.2 24.2 23.7 +600 +2.60% 300 - 1,518,006 93.13 15.41 0 0
ORS 13.5 13.4 13.6 13.6 13.35 -100 -0.74% 2,434,600 - 8,360,674 512.92 38.07 5,300 247,900
PAC 18.8 18.9 19 19 18.75 +100 +0.53% 57,100 - 1,449,207 88.91 12.44 2,100 2,600
PAN 22.9 23 22.8 23.15 22.8 +100 +0.44% 263,500 - 4,804,579 294.76 7.50 70,800 0
PC1 21.5 22.2 21.35 22.2 21.25 +700 +3.26% 4,706,200 - 9,130,535 560.16 9.93 604,200 538,400
PDN 98.7 99.8 102 102 99.8 +1,100 +1.11% 700 - 5,545,469 340.21 13.58 0 0
PDR 14.7 14.75 14.75 14.8 14.6 +50 +0.34% 3,110,700 - 14,717,688 902.93 27.62 100 102,700
PDV 9.05 9.1 9.1 9.14 9.02 +50 +0.55% 25,300 - 721,766 44.28 7.25 0 0
PET 52.9 54.5 53 54.5 52.5 +1,600 +3.02% 653,600 - 5,816,356 356.83 23.65 0 0
PGC 12.35 12.2 12.3 12.3 12.1 -150 -1.21% 5,600 - 736,139 45.16 10.12 800 0
PGD 22 22.75 22.6 22.75 22.6 +750 +3.41% 800 - 2,252,189 138.17 14.41 0 0
PGI 17.95 17.9 17 17.9 17 -50 -0.28% 500 - 1,985,053 121.78 8.08 0 0
PGV 23 23.35 23 23.7 22.8 +350 +1.52% 13,300 - 26,232,979 1,609.39 7.05 0 0
PHC 4.6 4.64 4.65 4.8 4.51 +40 +0.87% 11,800 - 235,164 14.43 10.62 0 0
PHR 60.8 62 60.8 62 60.5 +1,200 +1.97% 189,800 - 8,400,950 515.40 19.12 44,200 24,600
PIT 7.2 6.75 6.72 6.76 6.72 -450 -6.25% 7,500 - 95,919 5.88 - 0 0
PJT 9.3 9.3 9.3 9.3 9.3 0 0.00% 4,600 - 231,410 14.20 12.43 0 0
PLP 4 4.06 4.09 4.09 4 +60 +1.50% 51,600 - 365,399 22.42 9.88 600 0
PLX 36.8 37.25 36.9 37.75 36.85 +450 +1.22% 1,256,200 - 47,329,561 2,903.65 25.31 158,900 84,200
PMG 6.04 6.04 6.04 6.04 6.04 0 0.00% 1,900 - 279,871 17.17 13.54 0 0
PNC 29.6 0 0 0.00% - - 319,661 19.61 - 0 0
PNJ 63.5 63.2 63.5 63.6 62.7 -300 -0.47% 636,200 - 32,340,828 1,984.10 8.26 57,800 92,000
POW 14.8 14.8 14.85 15.1 14.65 0 0.00% 14,886,200 - 45,404,116 2,785.53 16.99 1,750,870 1,009,260
PPC 9.62 9.58 9.62 9.64 9.55 -40 -0.42% 165,300 - 3,071,473 188.43 18.60 10,000 17,800
PTB 39 38.6 37.1 38.6 37.1 -400 -1.03% 71,900 - 3,875,713 237.77 5.20 17,800 4,400
PTC 6.4 6.31 6.15 6.31 6.15 -90 -1.41% 600 - 203,129 12.46 4.16 0 0
PTL 2.52 2.37 2.52 2.52 2.35 -150 -5.95% 371,900 - 237,000 14.54 19.75 0 0
PVD 31.6 32.65 31.95 33.3 31.85 +1,050 +3.32% 4,536,500 - 18,149,482 1,113.47 21.19 1,204,000 66,900
PVP 18.1 18.5 18.25 18.5 17.85 +400 +2.21% 509,700 - 1,918,495 117.70 10.45 23,900 52,000
PVT 19.55 19.95 19.55 20.05 19.55 +400 +2.05% 1,598,600 - 10,312,533 632.67 9.61 302,300 36,300
QCG 12 12.05 12 12.2 11.85 +50 +0.42% 171,100 - 3,315,306 203.39 19.34 0 0
QNP 32.45 32.3 30.5 32.3 30.5 -150 -0.46% 1,100 - 1,305,241 80.08 9.15 0 0
RAL 83.2 83.5 83.2 83.5 83 +300 +0.36% 2,300 - 1,966,209 120.63 5.44 0 0
REE 49.2 49.75 49.1 49.85 49.1 +550 +1.12% 292,600 - 30,989,227 1,901.18 10.66 30,330 13,440
RYG 9.35 9.3 9.18 9.3 9 -50 -0.53% 56,700 - 418,500 25.67 11.20 0 0
S4A 32.9 32.1 32.5 32.5 32.1 -800 -2.43% 500 - 1,354,620 83.11 9.30 0 0
SAB 48.7 48 48.75 48.95 47.8 -700 -1.44% 753,400 - 61,562,994 3,776.87 14.34 94,600 303,400
SAM 6.04 5.95 5.94 5.98 5.94 -90 -1.49% 23,500 - 2,260,768 138.70 23.71 0 0
SAV 13.5 0 0 0.00% - - 351,452 21.56 - 0 0
SBA 26.8 26.3 26.05 26.8 26.05 -500 -1.87% 1,500 - 1,590,841 97.60 9.38 0 0
SBG 12.4 12.1 12.3 12.35 12 -300 -2.42% 183,800 - 605,000 37.12 15.78 0 29,500
SBT 21.3 21.3 21.3 21.3 21.1 0 0.00% 406,100 - 19,306,640 1,184.46 25.60 6,600 12,400
SBV 6.35 6.3 6.3 6.3 6.3 -50 -0.79% 300 - 180,747 11.09 - 0 0
SC5 16.4 16.3 16.3 16.3 16.3 -100 -0.61% 2,800 - 244,231 14.98 5.94 1,800 0
SCR 5.07 5.07 5.05 5.11 5.03 0 0.00% 1,293,900 - 2,183,117 133.93 28.64 41,700 7,900
SCS 48.3 49.4 48.35 49.4 48.35 +1,100 +2.28% 62,800 - 5,042,603 309.36 6.95 12,100 10,250
SFC 15.9 0 0 0.00% - - 179,534 11.01 - 0 0
SFG 10.7 10.9 10.9 10.9 10.9 +200 +1.87% 100 - 522,081 32.03 16.29 0 0
SFI 28.6 0 0 0.00% - - 695,324 42.66 - 0 0
SGN 55.8 55.1 55.8 55.8 55 -700 -1.25% 11,700 - 1,845,772 113.24 10.44 0 0
SGR 12.65 12.7 12.65 12.8 12.5 +50 +0.40% 571,400 - 887,412 54.44 10.79 4,700 400
SGT 14.9 14.5 14.4 14.5 14 -400 -2.68% 36,500 - 2,146,047 131.66 6.45 0 0
SHA 3.98 3.92 3.92 3.92 3.92 -60 -1.51% 2,000 - 137,665 8.45 8.22 0 0
SHB 13.65 13.6 13.7 13.7 13.6 -50 -0.37% 32,752,100 - 72,674,372 4,458.55 5.22 1,404,200 112,400
SHI 14.25 14.45 14.1 14.45 14.1 +200 +1.40% 97,100 - 2,455,771 150.66 48.82 0 0
SHP 33 33 33 33 33 0 0.00% 3,200 - 3,339,810 204.90 11.65 0 0
SIP 50.1 50.3 50.1 50.5 50.1 +200 +0.40% 22,700 - 12,178,281 747.13 10.12 10,200 7,000
SJD 14.1 14.1 14.1 14.1 14.05 0 0.00% 36,400 - 972,881 59.69 6.06 0 5,500
SJS 48 48 47 48.3 47 0 0.00% 26,800 - 14,278,792 876.00 39.34 0 3,700
SKG 8.34 8.37 8.34 8.37 8.27 +30 +0.36% 14,300 - 556,586 34.15 11.61 1,300 0
SMA 8.1 0 0 0.00% - - 164,858 10.11 - 0 0
SMB 38.7 38.95 38.7 39 38.7 +250 +0.65% 11,300 - 1,162,527 71.32 7.60 0 0
SMC 10.65 10.65 10.7 10.75 10.55 0 0.00% 168,200 - 783,913 48.09 4.35 0 5,500
SPM 8.67 8.08 8.08 8.08 8.08 -590 -6.81% 900 - 111,262 6.83 - 0 0
SRC 40.9 40.9 40.8 40.9 40.8 0 0.00% 300 - 1,147,792 70.42 46.64 0 0
SRF 8 7.99 8.05 8.05 7.6 -10 -0.13% 52,800 - 269,956 16.56 13.52 1,000 0
SSB 16.1 16.15 16.35 16.35 16 +50 +0.31% 2,060,100 - 45,946,750 2,818.82 8.59 428,900 103,700
SSC 28.5 29.3 29.3 29.3 29.3 +800 +2.81% 100 - 388,863 23.86 31.51 0 0
SSI 26.4 26.6 26.5 26.75 26.5 +200 +0.76% 7,299,300 - 66,529,200 4,081.55 12.96 26,700 974,850
ST8 3.02 3 2.92 3.02 2.92 -20 -0.66% 30,600 - 77,163 4.73 - 0 0
STB 73.7 74.9 73.9 76.2 73.7 +1,200 +1.63% 8,809,100 - 141,202,657 8,662.74 23.78 306,600 267,330
STG 26.05 24.25 25.05 25.05 24.25 -1,800 -6.91% 200 - 2,382,644 146.17 8.12 0 0
STK 10.05 10.25 10.5 10.5 10.1 +200 +1.99% 13,800 - 1,436,262 88.11 28.71 0 100
SVC 16.75 17.8 16.75 17.8 16.75 +1,050 +6.27% 600 - 1,660,167 101.85 3.71 0 0
SVD 4.44 4.21 4.3 4.3 4.21 -230 -5.18% 2,300 - 116,221 7.13 91.52 0 0
SVT 10.7 10.55 10.55 10.55 10.55 -150 -1.40% 500 - 182,631 11.20 6.80 0 0
SZC 22.3 22.45 22.1 22.45 22.1 +150 +0.67% 234,800 - 4,040,683 247.89 12.73 16,500 2,900
SZL 48.35 47.9 48 48 47.8 -450 -0.93% 32,700 - 1,336,532 82.00 11.64 0 0
TAL 27 26.75 26.35 27.2 26.15 -250 -0.93% 64,500 - 13,481,992 827.12 13.80 5,900 3,700
TBC 32.5 33.75 33.75 33.75 33.75 +1,250 +3.85% 100 - 2,143,125 131.48 11.15 0 0
TCB 33.4 33.8 33.3 33.9 33.25 +400 +1.20% 14,115,800 - 239,514,926 14,694.17 9.46 822,910 2,039,900
TCD 1.89 0 0 0.00% - - 634,701 38.94 - 0 0
TCH 14.25 14.4 14.25 14.5 14.2 +150 +1.05% 3,064,400 - 13,134,373 805.79 55.17 189,100 421,100
TCI 10.5 10.3 10.5 10.55 10.3 -200 -1.90% 40,300 - 1,190,896 73.06 101.98 0 3,700
TCL 30.05 30.1 30 30.15 30 +50 +0.17% 6,800 - 907,769 55.69 6.89 0 1,100
TCM 20.1 20.1 20.1 20.15 19.95 0 0.00% 906,700 - 2,364,536 145.06 9.30 46,500 1,100
TCO 11.25 11.1 11 11.3 10.75 -150 -1.33% 232,200 - 347,659 21.33 9.31 0 38,900
TCR 2.3 2.3 2.3 2.3 2.3 0 0.00% 200 - 23,841 1.46 52.27 0 0
TCT 18.8 18.8 18.8 18.8 18.8 0 0.00% 1,000 - 240,414 14.75 9.43 0 0
TCX 45 44.4 44.75 45.1 43.7 -600 -1.33% 1,673,300 - 123,161,018 7,555.89 16.37 200,300 1,072,000
TDC 9.55 9.31 9.25 9.53 9.25 -240 -2.51% 92,800 - 1,184,493 72.67 4.40 0 7,300
TDG 2.38 2.38 2.38 2.42 2.37 0 0.00% 28,000 - 57,623 3.54 10.08 0 0
TDH 3.68 3.69 3.57 3.69 3.56 +10 +0.27% 72,800 - 415,689 25.50 3.83 0 0
TDM 58 57.9 56.9 57.9 56.9 -100 -0.17% 1,200 - 6,432,690 394.64 33.12 0 0
TDP 28.8 28.6 28.6 28.6 28.5 -200 -0.69% 58,100 - 2,679,808 164.41 26.12 6,100 100
TDW 48.45 48 48 48 48 -450 -0.93% 100 - 408,000 25.03 6.75 0 0
TEG 5.71 5.98 6 6 5.9 +270 +4.73% 73,200 - 722,423 44.32 32.32 0 0
THG 35.2 34.3 35.2 35.2 34 -900 -2.56% 13,300 - 1,206,093 73.99 7.24 1,300 0
TIP 18.05 17.95 17.9 18 17.9 -100 -0.55% 10,900 - 1,166,891 71.59 5.40 0 0
TIX 38.4 0 0 0.00% - - 1,152,000 70.67 - 0 0
TLD 8.47 8.5 8.47 8.5 8.44 +30 +0.35% 202,500 - 660,802 40.54 9.98 0 24,600
TLG 49.3 49.25 49.4 49.4 48 -50 -0.10% 115,300 - 4,754,021 291.66 12.33 33,600 19,800
TLH 4.37 4.4 4.37 4.4 4.37 +30 +0.69% 111,700 - 494,208 30.32 97.78 11,600 0
TMP 46.3 47 46.45 47 46.45 +700 +1.51% 2,500 - 3,290,000 201.84 10.36 0 0
TMS 38.8 37.45 37.5 38.8 37.45 -1,350 -3.48% 1,000 - 6,468,460 396.84 18.06 0 0
TMT 11.7 11.7 11.65 11.7 11.65 0 0.00% 5,400 - 431,472 26.47 6.87 0 0
TN1 14.3 14.3 14.3 14.5 14.3 0 0.00% 700 - 859,365 52.72 3.22 0 0
TNC 30.15 0 0 0.00% - - 580,388 35.61 - 0 0
TNH 8.5 8.21 8.45 8.5 8.2 -290 -3.41% 251,700 - 1,360,618 83.47 - 13,100 205,200
TNI 4.8 4.8 4.9 4.9 4.7 0 0.00% 26,500 - 252,000 15.46 5.76 0 0
TNT 11.2 11.5 11 11.5 10.85 +300 +2.68% 24,600 - 586,500 35.98 42.91 0 0
TPB 16.1 16.35 16.15 16.4 16.15 +250 +1.55% 10,092,000 - 45,355,666 2,782.56 6.13 725,800 97,850
TPC 8.32 8.9 8.9 8.9 8.9 +580 +6.97% 100 - 149,671 9.18 25.50 0 0
TRA 81.4 81 81.4 81.4 81 -400 -0.49% 700 - 3,357,494 205.98 15.49 0 0
TRC 75 75 75 75.8 75 0 0.00% 5,200 - 2,250,000 138.04 8.80 100 400
TSA 15.3 15.4 15.3 15.6 15.3 +100 +0.65% 101,900 - 622,545 38.19 21.88 1,900 0
TSC 2.26 2.28 2.26 2.28 2.24 +20 +0.88% 189,600 - 448,838 27.54 - 0 0
TTA 11.45 11.6 11.5 11.7 11.3 +150 +1.31% 240,800 - 2,071,285 127.07 11.10 0 0
TTE 33.9 0 0 0.00% - - 965,825 59.25 - 0 0
TTF 2.1 2.12 2.13 2.14 2.11 +20 +0.95% 581,700 - 834,289 51.18 78.52 0 0
TV2 28.35 28.7 28.8 28.85 28.45 +350 +1.23% 102,400 - 1,938,001 118.90 20.49 3,200 45,800
TVB 7.4 7.5 7.6 7.6 7.36 +100 +1.35% 19,700 - 818,411 50.21 39.27 1,000 0
TVS 14.9 14.55 14.95 15 14.3 -350 -2.35% 620,700 - 3,265,601 200.34 9.70 300 29,020
TVT 16.35 16.35 16.35 16.35 16.35 0 0.00% 100 - 343,350 21.06 8.80 0 0
TYA 16.45 16.5 16.85 16.85 16.5 +50 +0.30% 300 - 101,069 6.20 4.40 0 0
UIC 61 60.1 61 61 60.1 -900 -1.48% 1,300 - 498,830 30.60 4.92 0 0
VAB 11.35 11.3 11.35 11.4 11.25 -50 -0.44% 869,000 - 9,224,876 565.94 5.37 33,500 136,700
VCA 6.4 0 0 0.00% - - 97,199 5.96 - 0 0
VCB 61.4 62 61.6 62.2 61.4 +600 +0.98% 5,481,600 - 518,051,856 31,782.32 16.09 1,527,140 613,300
VCF 293.1 297 295.2 297 295.2 +3,900 +1.33% 300 - 7,894,003 484.29 15.24 0 0
VCG 19.6 20.95 19.8 20.95 19.8 +1,350 +6.89% 11,361,900 - 13,543,512 830.89 3.69 775,200 475,820
VCI 24.05 24.35 24.15 24.65 24.15 +300 +1.25% 3,492,800 - 27,944,837 1,714.41 13.13 239,300 182,600
VCK 33.5 33.4 33.45 33.65 33.2 -100 -0.30% 2,689,400 - 81,326,318 4,989.34 12.18 410,100 133,400
VDP 54.9 57.8 54.8 58 51.1 +2,900 +5.28% 3,400 - 1,276,420 78.31 20.01 200 0
VDS 13.85 13.8 13.75 13.95 13.7 -50 -0.36% 459,800 - 3,753,600 230.28 13.09 10,200 20,900
VFG 46.55 46.7 46.7 46.7 46.7 +150 +0.32% 21,200 - 1,947,979 119.51 6.07 0 0
VGC 42.4 42.95 42.4 42.95 42.3 +550 +1.30% 276,300 - 19,256,633 1,181.39 13.72 46,900 36,300
VHC 60.1 60 60 60.2 59.4 -100 -0.17% 218,500 - 12,567,190 770.99 9.50 20,600 47,400
VHM＊ 156 150.3 158 158.1 150.1 -5,700 -3.65% 6,007,200 - 617,344,024 37,873.87 14.74 444,750 3,204,970
VIB 16.15 16.55 16.2 16.7 16.15 +400 +2.48% 21,050,000 - 56,336,295 3,456.21 7.73 2,394,300 2,525,150
VIC 228 217.2 227 227.7 217 -10,800 -4.74% 3,602,500 - 1,679,714,440 103,049.97 151.68 902,820 1,262,460
VID 4.66 4.66 4.66 4.66 4.66 0 0.00% 100 - 190,296 11.67 423.64 0 0
VIP 10.45 10.35 10.3 10.45 10.3 -100 -0.96% 119,300 - 708,674 43.48 10.77 0 17,300
VIX 16.85 16.8 16.95 17 16.75 -50 -0.30% 17,396,400 - 3,164,119 194.12 4.76 32,950 1,023,400
VJC 139.5 138.8 139.5 139.5 136.6 -700 -0.50% 1,234,200 - 82,115,653 5,037.77 37.23 25,200 151,400
VMD 14.95 14.5 14.5 14.5 14.5 -450 -3.01% 10,000 - 223,884 13.74 5.28 0 0
VND 17.6 17.6 17.6 17.75 17.35 0 0.00% 5,953,000 - 26,792,478 1,643.71 13.25 250,900 655,210
VNG 6.5 6.2 6.2 6.2 6.2 -300 -4.62% 500 - 603,115 37.00 92.54 100 0
VNL 18.8 19 18.9 19 18.9 +200 +1.06% 21,600 - 268,669 16.48 5.03 0 0
VNM 56.3 56.1 56.5 56.5 56 -200 -0.36% 1,470,900 - 117,246,500 7,193.04 13.93 329,500 823,190
VNS 7.95 7.87 7.9 7.9 7.7 -80 -1.01% 1,400 - 534,052 32.76 13.93 0 0
VOS 12.15 12.2 12.1 12.2 12.05 +50 +0.41% 146,800 - 1,708,000 104.79 5.60 5,000 4,300
VPB 26.75 27.05 26.8 27.15 26.8 +300 +1.12% 12,693,500 - 214,612,633 13,166.42 8.95 1,406,500 2,852,460
VPD 22 22 22 22 21.5 0 0.00% 11,300 - 2,344,972 143.86 8.94 500 0
VPG 2.62 2.59 2.62 2.66 2.57 -30 -1.15% 226,500 - 228,997 14.05 - 0 0
VPH 3.57 3.49 3.5 3.58 3.49 -80 -2.24% 16,700 - 332,799 20.42 - 0 0
VPI 61.8 61.9 61.8 62.4 61.6 +100 +0.16% 948,800 - 19,811,069 1,215.40 50.70 26,500 139,800
VPL 88.8 88.5 87.6 88.5 86.8 -300 -0.34% 675,900 - 158,707,083 9,736.63 143.20 11,330 8,100
VPS 8.6 8.64 8.47 8.64 8.45 +40 +0.47% 400 - 211,341 12.97 9.03 0 0
VPX 28.45 28.35 28.35 28.45 27.7 -100 -0.35% 2,176,800 - 53,156,250 3,261.12 12.32 400,600 818,700
VRC 11.85 12 11.9 12 11.9 +150 +1.27% 600 - 600,000 36.81 1,000.00 0 0
VRE 30 29.2 30 30 29.15 -800 -2.67% 5,288,500 - 66,351,698 4,070.66 10.29 551,260 859,600
VSC 18.5 18.75 18.6 18.8 18.5 +250 +1.35% 1,628,400 - 7,019,444 430.64 20.42 30,000 83,100
VSH 42.5 42.25 42.5 42.5 42.25 -250 -0.59% 2,400 - 9,981,193 612.34 11.57 0 400
VSI 22 21.05 21 23.5 21 -950 -4.32% 13,900 - 277,860 17.05 8.55 0 0
VTB 13.2 12.95 13 13 12.7 -250 -1.89% 8,600 - 139,919 8.58 8.97 0 0
VTO 10.55 10.5 10.55 10.55 10.45 -50 -0.47% 32,300 - 838,600 51.45 9.18 0 0
VTP 62.6 63 62.6 63.4 62.6 +400 +0.64% 178,200 - 10,837,884 664.90 22.01 0 0
VVS 85.1 82.5 81.5 85 81.5 -2,600 -3.06% 110,300 - 1,775,813 108.95 5.53 6,400 21,100
YBM 9.8 9.7 9.8 9.8 9.7 -100 -1.02% 400 - 312,093 19.15 6.06 0 0
YEG 9.68 9.3 9.65 9.99 9.25 -380 -3.93% 2,229,000 - 1,908,606 117.09 22.04 19,400 12,300
合計 8,655,454,805 531,009.50 39,719,170 52,594,790

※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