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

2024/11/21 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 1,228.33
+11.79/+0.97%
売買高 385,384,400 株
（前日比 -35.21%）
売買高（相対取引を含む） 440,179,184 株
（前日比 -38.27%）
値上がり銘柄数 234
値下がり銘柄数 73
変わらず銘柄数 107
総銘柄数 414
売買代金 10,522,065 百万VND
（前日比 -30.59%）
売買代金（相対取引を含む） 12,159,965 百万VND
（前日比 -31.58%）
VN30 1,286.67 +14.94 +1.17%
VNMID 1,834.63 +17.06 +0.94%
VNSML 1,376.52 +8.69 +0.64%
VN100 1,272.84 +13.68 +1.09%
VNALL 1,278.45 +13.39 +1.06%
VNX Allshare 2,027.32 +21.70 +%
前日終値 1216.54 (11/20) 
始値 1217.30
高値 1228.55
安値 1214.06 
年初来高値 1301.51 (06/13) 
年初来安値 1131.72 (01/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 41,681,750 64,927,040 -23,245,290
+0.74 +0.49 +0.10 +0.88 +0.90 +0.39
-0.45 +0.57 +0.77 +0.06 +1.08 - -
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（2024/11/21 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 8.4 8.4 8.44 8.44 8.35 0 0.00% 505,900 - 3,211,106 204.53 11.10 98,200 7,900
AAM 6.76 7 6.77 7 6.74 +240 +3.55% 1,800 - 73,158 4.66 175.00 0 0
AAT 3.34 3.34 3.22 3.35 3.22 0 0.00% 31,700 - 236,536 15.07 - 0 200
ABR 12.35 13.1 13.1 13.1 13.1 +750 +6.07% 700 - 262,000 16.69 8.46 0 0
ABS 3.85 3.86 3.93 3.93 3.86 +10 +0.26% 108,400 - 308,800 19.67 39.39 0 0
ABT 39.55 39.55 0 0.00% - - 465,791 29.67 8.07 0 0
ACB 24.5 24.85 24.5 24.85 24.25 +350 +1.43% 7,582,000 - 110,996,449 7,069.84 6.07 432,300 432,300
ACC 13.5 13.5 13.25 13.5 13.1 0 0.00% 409,800 - 1,417,500 90.29 20.39 0 0
ACG 40.6 40.5 40.3 40.5 40 -100 -0.25% 6,500 - 6,106,912 388.98 13.98 0 0
ACL 11.55 11.45 11.5 11.5 11.15 -100 -0.87% 26,200 - 574,321 36.58 58.42 1,200 0
ADG 10.7 11.15 11.25 11.25 10.6 +450 +4.21% 1,100 - 238,393 15.18 11.87 0 0
ADP 28.95 28.9 28.9 28.9 28.6 -50 -0.17% 15,000 - 665,852 42.41 11.30 0 0
ADS 8.78 8.8 8.6 8.88 8.6 +20 +0.23% 17,100 - 672,274 42.82 7.86 0 1,200
AGG 14.65 14.8 14.7 15 14.7 +150 +1.02% 100,800 - 2,405,416 153.21 10.56 5,000 10,900
AGM 3.48 3.35 3.43 3.47 3.3 -130 -3.74% 82,400 - 60,970 3.88 - 0 0
AGR 16.7 17.05 16.85 17.05 16.75 +350 +2.10% 270,000 - 3,672,421 233.91 25.11 0 0
ANV 17.7 17.9 17.75 17.9 17.5 +200 +1.13% 546,300 - 40,363 2.57 61.09 62,900 27,900
APG 9.18 9.17 9.11 9.17 9.02 -10 -0.11% 49,500 - 2,050,613 130.61 11.27 0 0
APH 6.32 6.32 6.32 6.34 6.28 0 0.00% 251,400 - 1,541,349 98.18 45.14 6,400 6,900
ASG 18.65 18.85 18.65 18.85 18.65 +200 +1.07% 900 - 1,711,291 109.00 355.66 0 0
ASM 8.59 8.61 8.65 8.66 8.54 +20 +0.23% 237,400 - 3,187,235 203.01 14.84 2,100 16,200
ASP 4.08 4.14 4.09 4.14 4.05 +60 +1.47% 17,700 - 154,586 9.85 - 0 0
AST 54.5 54.9 54.5 54.9 54.5 +400 +0.73% 12,000 - 2,470,500 157.36 22.20 0 0
BAF 24.5 24.45 24.6 24.6 24 -50 -0.20% 3,465,900 - 5,844,079 372.23 132.88 238,600 378,900
BBC 50 50 0 0.00% - - 937,634 59.72 10.26 0 0
BCE 6.31 6.57 6.35 6.7 6.35 +260 +4.12% 64,700 - 229,950 14.65 298.64 100 0
BCG 6.31 6.27 6.31 6.34 6.24 -40 -0.63% 2,328,700 - 5,518,921 351.52 56.49 33,000 249,900
BCM 65.7 65.5 65.8 65.8 64.8 -200 -0.30% 220,300 - 67,792,500 4,317.99 29.95 60,100 9,500
BFC 37.35 38.2 37.9 38.2 37.35 +850 +2.28% 300,700 - 2,183,817 139.10 16.37 63,600 33,200
BHN 38.9 38.35 38.35 38.35 38.35 -550 -1.41% 100 - 8,889,530 566.21 26.89 0 0
BIC 33.2 32.9 32.6 33 32.5 -300 -0.90% 10,900 - 3,858,410 245.76 10.50 2,300 2,300
BID 45 45.35 45.1 45.65 45.1 +350 +0.78% 1,472,400 - 258,514,768 16,465.91 13.68 334,500 347,830
BKG 3.21 3.22 3.21 3.22 3.1 +10 +0.31% 29,500 - 230,581 14.69 20.77 0 0
BMC 19.8 19.9 19.8 19.95 18.45 +100 +0.51% 39,000 - 246,613 15.71 10.19 100 0
BMI 20.15 20.2 20.15 20.5 20.15 +50 +0.25% 31,300 - 2,679,385 170.66 7.82 5,800 320
BMP 119.6 120 120 120 117.7 +400 +0.33% 66,000 - 9,823,313 625.69 9.44 9,200 24,300
BRC 14.1 14.1 14.1 14.2 13.85 0 0.00% 20,400 - 174,487 11.11 8.99 0 0
BSI 44.6 44.55 44.2 45 44 -50 -0.11% 239,000 - 9,937,354 632.95 21.16 0 129,200
BTP 11.8 11.7 11.8 11.8 11.7 -100 -0.85% 24,200 - 707,682 45.08 9.86 0 7,100
BTT 35 35 0 0.00% - - 472,500 30.10 9.55 0 0
BVH 43.6 44.2 43.65 44.2 43.4 +600 +1.38% 200,900 - 32,810,666 2,089.85 18.39 6,500 11,600
BWE 45 44.95 45 45.1 44.5 -50 -0.11% 64,100 - 9,885,793 629.67 15.49 3,900 35,900
C32 17.2 17.2 17.3 17.3 17 0 0.00% 10,400 - 258,518 16.47 - 0 0
C47 6.03 6.09 6.03 6.38 5.95 +60 +1.00% 11,000 - 221,324 14.10 12.56 0 0
CAV 69.3 0 0 0.00% - - 3,984,017 253.76 - 0 0
CCI 21.4 21.4 0 0.00% - - 375,380 23.91 17.51 0 0
CCL 7.37 7.38 7.37 7.4 7.3 +10 +0.14% 130,800 - 439,711 28.01 - 4,000 800
CDC 17.2 17.25 17.2 17.25 16.9 +50 +0.29% 705,800 - 379,305 24.16 44.34 11,600 2,600
CHP 33 33 33.1 33.1 32.9 0 0.00% 9,500 - 4,848,118 308.80 14.39 0 0
CIG 7.18 7.55 7.01 7.68 6.92 +370 +5.15% 652,900 - 238,127 15.17 - 0 0
CII 14.25 14.25 14.25 14.25 14.1 0 0.00% 758,000 - 4,556,472 290.22 24.44 9,500 70,200
CKG 23.85 24.25 22.6 24.4 22.6 +400 +1.68% 20,700 - 2,310,040 147.14 16.08 0 0
CLC 48.5 48.7 48.05 48.7 48.05 +200 +0.41% 7,100 - 1,276,309 81.29 10.10 0 0
CLL 37.1 37.1 37.15 37.15 37 0 0.00% 3,500 - 1,261,400 80.34 13.68 0 3,100
CLW 42.35 42.35 0 0.00% - - 550,550 35.07 20.21 0 0
CMG 53.8 54 53.8 54 52.5 +200 +0.37% 1,049,900 - 10,279,208 654.73 35.74 75,500 151,600
CMV 9.1 9.1 0 0.00% - - 165,218 10.52 11.02 0 0
CMX 7.71 7.74 7.77 7.77 7.69 +30 +0.39% 113,400 - 788,698 50.24 16.16 23,000 0
CNG 30.35 30.6 30.6 30.7 30 +250 +0.82% 115,600 - 1,074,039 68.41 11.02 12,200 2,800
COM 28.25 28.9 28.2 29.95 27.05 +650 +2.30% 2,000 - 408,086 25.99 11.84 0 0
CRC 6.71 6.71 6.71 6.71 6.62 0 0.00% 347,700 - 402,600 25.64 6.98 0 0
CRE 6.88 6.93 6.88 6.95 6.8 +50 +0.73% 73,700 - 3,213,291 204.67 1,732.50 5,100 1,400
CSM 11.85 11.9 11.8 12 11.8 +50 +0.42% 435,800 - 1,233,141 78.54 30.99 60,100 0
CSV 36.55 37.05 36.6 37.4 36.45 +500 +1.37% 1,030,700 - 4,094,022 260.77 8.89 2,100 163,400
CTD 65.4 65.4 65.2 65.6 64.3 0 0.00% 373,700 - 6,535,423 416.27 92.50 500 0
CTF 22.8 22.85 21.25 23.4 21.25 +50 +0.22% 1,565,200 - 2,042,709 130.11 44.20 1,000 4,500
CTG 34 35 34 35 33.6 +1,000 +2.94% 7,810,800 - 187,949,711 11,971.32 9.44 2,371,800 439,800
CTI 16.5 16.65 16.7 16.7 16.4 +150 +0.91% 143,900 - 912,420 58.12 12.38 200 13,300
CTR 116.5 119.6 117 120.3 117 +3,100 +2.66% 627,800 - 13,680,551 871.37 26.52 29,500 4,500
CTS 34.95 35.15 35.3 35.3 34.65 +200 +0.57% 346,100 - 5,228,152 333.00 27.90 0 26,900
CVT 24.65 24.65 0 0.00% - - 904,430 57.61 22.27 0 0
D2D 31 32.05 31.05 33.05 31.05 +1,050 +3.39% 80,600 - 969,825 61.77 42.96 2,800 3,000
DAH 3.08 3.08 3.05 3.08 3.05 0 0.00% 39,400 - 259,336 16.52 68.44 0 0
DAT 7.15 7.15 7.15 7.15 7.15 0 0.00% 100 - 494,983 31.53 5.97 0 0
DBC 26.2 26.55 26.3 26.55 26.2 +350 +1.34% 1,577,100 - 8,885,466 565.95 257.77 39,200 61,600
DBD 47.3 47.3 47.3 47.4 46.8 0 0.00% 31,600 - 3,540,096 225.48 15.30 6,300 3,200
DBT 12.4 12.15 11.9 12.15 11.9 -250 -2.02% 3,100 - 226,119 14.40 13.61 0 0
DC4 13.1 13 13.05 13.1 12.8 -100 -0.76% 342,300 - 750,740 47.82 6.36 500 11,500
DCL 26.7 26.75 26.7 26.9 26.55 +50 +0.19% 245,800 - 1,953,848 124.45 31.66 0 0
DCM 36.6 37.4 36.65 37.4 36.5 +800 +2.19% 2,168,000 - 19,799,560 1,261.12 20.81 148,200 366,800
DGC 106.1 107 106.6 107.3 106 +900 +0.85% 680,300 - 40,636,290 2,588.30 13.95 123,700 90,500
DGW 41 41.45 41.05 41.45 40.5 +450 +1.10% 562,400 - 9,001,643 573.35 19.18 32,500 18,400
DHA 40.45 40.5 40.8 40.8 40.4 +50 +0.12% 29,600 - 596,406 37.99 6.85 0 200
DHC 34.45 34.45 34.5 34.6 34.4 0 0.00% 178,300 - 2,772,986 176.62 9.15 2,700 0
DHG 99.7 99.6 99.8 99.8 98.6 -100 -0.10% 19,300 - 13,022,309 829.45 12.80 800 0
DHM 8.82 8.8 8.55 8.85 8.32 -20 -0.23% 10,400 - 276,286 17.60 46.32 0 0
DIG 20.75 20.75 20.8 20.9 20.65 0 0.00% 2,749,500 - 12,654,429 806.01 106.41 321,700 78,700
DLG 1.84 1.87 1.87 1.89 1.84 +30 +1.63% 398,100 - 559,709 35.65 - 22,700 24,600
DMC 65.8 65.9 64 66 64 +100 +0.15% 300 - 2,288,540 145.77 14.69 0 0
DPG 51.4 51.8 51.4 52.1 50.9 +400 +0.78% 258,100 - 3,263,377 207.86 16.07 15,300 300
DPM 33.8 34.85 33.85 34.85 33.6 +1,050 +3.11% 3,209,700 - 13,637,999 868.66 33.83 461,600 15,700
DPR 37.2 37.45 37.75 37.75 37.3 +250 +0.67% 102,600 - 3,253,878 207.25 8.99 1,900 7,100
DQC 12.35 12.65 12.4 12.7 12.4 +300 +2.43% 10,200 - 348,610 22.20 - 0 0
DRC 26.8 27.45 26.8 27.5 26.8 +650 +2.43% 495,800 - 3,260,857 207.70 13.24 113,500 300
DRH 1.9 1.9 0 0.00% - - 235,045 14.97 1,900.00 0 0
DRL 60.1 60.4 60.1 60.4 60 +300 +0.50% 1,000 - 573,800 36.55 10.52 0 0
DSC 18 18 18.15 18.2 17.8 0 0.00% 14,300 - 3,687,101 234.85 22.11 0 0
DSE 23.25 23.3 23.25 23.5 23.1 +50 +0.22% 410,500 - 7,689,000 489.75 30.54 34,700 14,000
DSN 54.1 54.1 54.5 54.5 54.1 0 0.00% 4,900 - 653,691 41.64 6.83 200 200
DTA 4.11 4.11 4 4.11 4 0 0.00% 400 - 74,226 4.73 55.54 0 0
DTL 10.4 10.4 10.4 10.4 10.4 0 0.00% 500 - 630,562 40.16 - 0 0
DTT 22.45 22.45 0 0.00% - - 183,008 11.66 21.52 0 0
DVP 78 78 78 78 78 0 0.00% 4,700 - 3,120,000 198.73 9.44 0 2,200
DXG 17.1 17.25 17.1 17.3 16.85 +150 +0.88% 9,713,400 - 12,432,134 791.86 63.19 1,589,000 1,142,200
DXS 7.05 7.5 7.09 7.5 7.05 +450 +6.38% 3,817,500 - 4,343,273 276.64 - 677,500 192,800
DXV 3.71 3.89 3.7 3.89 3.7 +180 +4.85% 5,700 - 38,511 2.45 - 0 0
EIB 18.1 18.05 17.8 18.05 17.8 -50 -0.28% 1,509,200 - 33,622,107 2,141.54 14.51 26,600 383,500
ELC 25.1 25.15 25.1 25.15 24.65 +50 +0.20% 270,100 - 2,094,745 133.42 19.30 3,400 45,200
EVE 10.45 10.45 10.4 10.5 10.4 0 0.00% 5,000 - 438,689 27.94 24.59 0 0
EVF 10.1 10.35 10.15 10.4 10.1 +250 +2.48% 1,935,200 - 7,871,856 501.39 12.19 0 80,300
EVG 5.78 5.84 5.78 5.85 5.78 +60 +1.04% 1,288,700 - 1,257,059 80.07 41.42 292,500 22,900
FCM 3.1 3.17 3.08 3.2 3.08 +70 +2.26% 43,900 - 142,967 9.11 9.22 0 0
FCN 12.5 12.55 12.4 12.55 12.4 +50 +0.40% 45,800 - 1,975,860 125.85 - 700 1,100
FDC 16 16 0 0.00% - - 617,976 39.36 842.11 0 0
FIR 4.7 5.02 5.02 5.02 4.8 +320 +6.81% 765,800 - 322,511 20.54 16.90 0 100
FIT 4.15 4.16 4.15 4.2 4.15 +10 +0.24% 154,200 - 1,414,121 90.07 - 0 0
FMC 45.6 45.85 45.6 45.95 45.55 +250 +0.55% 17,000 - 2,998,081 190.96 11.13 0 0
FPT 132.4 133 132.4 133 131 +600 +0.45% 3,176,700 - 195,652,201 12,461.92 28.53 1,649,350 1,432,130
FRT 165 169.9 165 172 164 +4,900 +2.97% 926,100 - 23,147,582 1,474.37 - 98,100 228,500
FTS 41.35 41.9 41.5 42 41.25 +550 +1.33% 965,100 - 12,818,021 816.43 20.20 21,000 120,900
FUCTVGF3 14.3 14.3 0 0.00% - - - - - 0 0
FUCTVGF4 14.2 14.2 0 0.00% - - - - - 0 0
FUCTVGF5 11.35 11.35 0 0.00% - - - - - 0 0
FUCVREIT 5.5 5.84 5.84 5.84 5.81 +340 +6.18% 2,400 - - - - 0 100
FUEABVND 9.8 9.8 0 0.00% - - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - - 0 0
FUEDCMID 11.36 11.41 11.36 11.41 11.29 +50 +0.44% 5,200 - - - - 100 5,000
FUEFCV50 12.1 12.09 12.09 12.09 12.07 -10 -0.08% 4,400 - - - - 0 0
FUEIP100 8.35 8.35 8.35 8.35 8.35 0 0.00% 200 - - - - 0 0
FUEKIV30 8.52 8.61 8.45 8.61 8.42 +90 +1.06% 7,600 - - - - 1,800 5,500
FUEKIVFS 12.29 12.4 12.4 12.4 12.4 +110 +0.90% 100 - - - - 100 100
FUEKIVND 11.72 11.92 11.92 11.92 11.92 +200 +1.71% 100 - - - - 100 100
FUEMAV30 15.34 15.48 15.32 15.57 15.25 +140 +0.91% 15,300 - - - - 15,200 15,200
FUEMAVND 13.08 13.32 13.32 13.32 13.32 +240 +1.83% 100 - - - - 100 100
FUESSV30 15.8 15.93 15.8 15.93 15.74 +130 +0.82% 4,600 - - - - 0 4,600
FUESSV50 19.05 19.15 19.05 19.15 18.92 +100 +0.52% 3,700 - - - - 100 1,400
FUESSVFL 20.37 20.74 20.4 20.74 20.37 +370 +1.82% 7,300 - - - - 1,000 2,700
FUEVFVND 31.16 31.73 31.16 31.73 31.16 +570 +1.83% 1,220,100 - - - - 1,316,800 2,483,300
FUEVN100 17 17.11 17.01 17.12 16.95 +110 +0.65% 67,600 - - - - 18,000 34,400
GAS 67.6 68.2 67.8 68.6 67.8 +600 +0.89% 1,167,900 - 159,770,293 10,176.45 13.72 314,500 70,420
GDT 26 26.25 26 26.3 26 +250 +0.96% 3,100 - 570,641 36.35 15.94 0 0
GEE 32.5 33 31.9 33 31.9 +500 +1.54% 5,500 - 9,900,000 630.57 13.28 0 0
GEG 10.7 10.7 10.7 10.85 10.65 0 0.00% 216,700 - 4,520,840 287.95 50.00 2,100 10,300
GEX 17.45 18.1 17.45 18.15 17.35 +650 +3.72% 10,645,800 - 15,555,679 990.81 46.65 437,700 1,160,700
GIL 20.3 21.05 20.2 21.1 20.05 +750 +3.69% 632,000 - 2,138,600 136.22 50.24 39,500 5,600
GMC 8 8 8 8 8 0 0.00% 200 - 263,608 16.79 - 0 0
GMD 63.7 65 63.1 65 62.6 +1,300 +2.04% 994,000 - 20,181,652 1,285.46 9.02 423,900 668,900
GMH 8.15 8.04 8.17 8.19 8.04 -110 -1.35% 900 - 132,660 8.45 9.69 0 0
GSP 12.75 12.8 12.85 12.85 12.75 +50 +0.39% 22,300 - 785,655 50.04 9.07 0 0
GTA 10.6 10.6 0 0.00% - - 104,198 6.64 10.11 0 0
GVR 30.8 31.2 30.8 31.3 30.6 +400 +1.30% 1,808,500 - 124,800,000 7,949.04 64.33 44,900 101,500
HAG 11.65 11.65 11.65 11.75 11.5 0 0.00% 2,550,700 - 12,318,702 784.63 - 64,400 153,800
HAH 45.7 46.4 45.9 46.75 45.2 +700 +1.53% 1,644,500 - 5,630,319 358.62 14.00 240,200 140,000
HAP 4.23 4.25 4.23 4.25 4.23 +20 +0.47% 2,300 - 471,505 30.03 26.56 0 0
HAR 3.3 3.31 3.37 3.37 3.16 +10 +0.30% 47,800 - 316,714 20.17 8.80 300 1,700
HAS 8 8 0 0.00% - - 64,000 4.08 195.12 0 0
HAX 15.9 16 15.9 16 15.65 +100 +0.63% 192,800 - 1,719,035 109.49 42.67 3,700 21,000
HCD 8.66 8.61 8.7 8.7 8.6 -50 -0.58% 58,000 - 318,215 20.27 6.14 0 5,600
HCM 27.7 28.05 27.75 28.2 27.5 +350 +1.26% 7,159,900 - 19,746,390 1,257.73 19.02 801,000 1,268,200
HDB 24.65 24.8 24.65 24.8 24.4 +150 +0.61% 8,075,200 - 72,231,255 4,600.72 7.12 1,207,000 1,447,700
HDC 24.7 24.85 24.7 25 24.5 +150 +0.61% 694,100 - 4,432,121 282.30 23.03 4,900 27,300
HDG 28.05 28.25 28.25 28.5 28.05 +200 +0.71% 1,983,200 - 9,501,366 605.18 12.99 124,600 145,600
HHP 8.7 8.7 8.7 8.7 8.68 0 0.00% 92,200 - 753,023 47.96 32.22 0 0
HHS 7.47 7.47 7.45 7.48 7.4 0 0.00% 638,400 - 2,748,855 175.09 7.17 43,100 51,400
HHV 10.8 10.9 10.8 10.95 10.8 +100 +0.93% 1,210,900 - 4,711,585 300.10 10.79 400,000 53,800
HID 2.68 2.66 2.68 2.68 2.5 -20 -0.75% 127,300 - 204,172 13.00 35.95 0 0
HII 4.45 4.45 4.47 4.48 4.42 0 0.00% 38,500 - 327,800 20.88 4.73 0 9,200
HMC 10.7 10.95 10.8 10.95 10.75 +250 +2.34% 14,300 - 298,935 19.04 14.13 0 0
HNA 25.3 25.3 0 0.00% - - 5,951,375 379.07 25.17 0 0
HPG 25.6 25.85 25.65 25.95 25.55 +250 +0.98% 12,777,100 - 165,343,068 10,531.41 23.14 611,900 5,203,860
HPX 4.67 4.67 4.7 4.72 4.65 0 0.00% 982,800 - 1,420,467 90.48 11.15 35,500 75,800
HQC 3.13 3.14 3.16 3.16 3.12 +10 +0.32% 1,529,300 - 1,810,522 115.32 285.45 0 8,700
HRC 40.85 43.4 43.4 43.4 43.4 +2,550 +6.24% 100 - 1,310,967 83.50 77.22 0 0
HSG 18.65 18.8 18.8 18.8 18.5 +150 +0.80% 3,127,900 - 11,674,467 743.60 400.00 190,800 36,200
HSL 4.06 4.07 4.1 4.1 4.01 +10 +0.25% 14,800 - 156,969 10.00 12.26 0 0
HT1 11.6 11.65 11.55 11.65 11.5 +50 +0.43% 112,900 - 4,445,522 283.15 253.26 0 600
HTG 45.5 45.35 45.5 45.5 45.35 -150 -0.33% 12,800 - 1,632,723 104.00 10.20 0 0
HTI 15.95 15.95 15.95 16 15.95 0 0.00% 4,700 - 397,940 25.35 6.94 0 100
HTL 29.5 29.35 29.5 29.6 29.3 -150 -0.51% 14,300 - 352,200 22.43 9.19 1,000 100
HTN 7.32 7.3 7.37 7.38 7.28 -20 -0.27% 95,000 - 650,550 41.44 11.18 400 600
HTV 9.59 9.68 9.68 9.68 9.68 +90 +0.94% 100 - 126,847 8.08 15.82 0 0
HU1 6.01 6.01 6.01 6.01 6.01 0 0.00% 5,400 - 60,100 3.83 - 0 0
HUB 18.25 18.3 18.3 18.45 18.25 +50 +0.27% 43,600 - 481,261 30.65 8.33 0 0
HVH 8.17 8.23 8.19 8.27 8.17 +60 +0.73% 228,000 - 334,507 21.31 30.59 10,400 0
HVN 25.55 26.55 25.6 26.75 25.55 +1,000 +3.91% 3,980,200 - 58,792,165 3,744.72 - 90,800 47,800
HVX 2.47 2.47 2.47 2.48 2.47 0 0.00% 1,500 - 102,567 6.53 - 0 0
ICT 12.5 12.75 12.6 12.75 12.5 +250 +2.00% 21,800 - 410,359 26.14 27.48 1,900 0
IDI 8.18 8.2 8.19 8.24 8.15 +20 +0.24% 435,700 - 2,240,016 142.68 32.28 95,100 13,700
IJC 13.2 13.25 13.25 13.3 13.2 +50 +0.38% 345,300 - 5,005,166 318.80 9.09 9,200 13,800
ILB 31.9 31.8 31.8 31.8 31.8 -100 -0.31% 100 - 779,171 49.63 9.59 0 0
IMP 41.8 41.4 41.8 42.15 41.3 -400 -0.96% 37,400 - 6,375,971 406.11 11.38 4,400 3,600
ITA 2.35 2.35 0 0.00% - - 2,205,056 140.45 - 0 0
ITC 10.9 10.85 10.75 10.9 10.7 -50 -0.46% 39,600 - 1,040,895 66.30 13.35 0 0
ITD 12.8 12.8 13 13 12.75 0 0.00% 67,900 - 313,106 19.94 - 0 200
JVC 3.03 3.03 3.03 3.03 2.98 0 0.00% 698,800 - 340,876 21.71 6.47 6,900 15,400
KBC 26.9 26.9 27 27.1 26.45 0 0.00% 4,934,100 - 20,648,568 1,315.20 10.17 172,800 3,851,300
KDC 50.1 50.1 50.3 50.4 49.75 0 0.00% 586,300 - 14,519,296 924.80 90.43 14,700 7,200
KDH 32.55 32.8 32.4 32.85 32.35 +250 +0.77% 1,643,900 - 33,165,476 2,112.45 39.05 848,100 35,100
KHG 5.18 5.24 5.16 5.25 5.15 +60 +1.16% 3,170,900 - 2,355,040 150.00 93.57 142,300 163,000
KHP 12.05 12.05 12.25 12.25 11.95 0 0.00% 60,800 - 709,817 45.21 12.94 0 0
KMR 3.22 3.22 3.23 3.23 3.2 0 0.00% 3,800 - 183,147 11.67 20.38 0 0
KOS 38.5 38.5 38.55 38.55 38 0 0.00% 388,600 - 8,334,531 530.86 396.91 1,100 0
KPF 1.72 1.69 1.72 1.72 1.68 -30 -1.74% 60,600 - 102,866 6.55 99.41 0 0
KSB 17.75 17.45 17.75 17.75 17.3 -300 -1.69% 1,101,300 - 1,997,043 127.20 21.76 12,700 31,200
L10 20.8 19.8 19.8 19.8 19.8 -1,000 -4.81% 100 - 193,842 12.35 7.48 0 0
LAF 18 17.7 17.85 17.95 17.7 -300 -1.67% 6,700 - 269,536 17.17 9.11 2,500 0
LBM 27.2 27.2 27.2 27.2 27 0 0.00% 12,200 - 1,088,000 69.30 4.35 1,300 0
LCG 10 10.05 10.05 10.05 9.95 +50 +0.50% 354,200 - 1,940,563 123.60 19.36 900 0
LDG 1.86 1.87 1.86 1.89 1.86 +10 +0.54% 594,300 - 479,108 30.52 - 1,300 300
LEC 5.77 5.77 0 0.00% - - 150,597 9.59 - 0 0
LGC 62 62 62 62 62 0 0.00% 300 - 11,956,995 761.59 17.40 0 100
LGL 2.47 2.48 2.47 2.48 2.45 +10 +0.40% 13,200 - 127,713 8.13 8.35 0 0
LHG 35.75 35.95 36 36 35.6 +200 +0.56% 43,500 - 1,797,932 114.52 13.36 1,900 5,900
LIX 31.8 31.7 31.8 31.8 31.65 -100 -0.31% 9,800 - 2,054,160 130.84 6.02 700 110
LM8 14.45 14.45 0 0.00% - - 135,666 8.64 14.34 0 0
LPB 31.55 31.7 31.6 31.7 31.45 +150 +0.48% 620,300 - 81,076,440 5,164.10 11.72 64,000 4,600
LSS 11.45 11.8 11.55 12 11.5 +350 +3.06% 426,700 - 945,594 60.23 29.72 0 0
MBB 23.55 24 23.6 24 23.4 +450 +1.91% 6,580,200 - 127,351,777 8,111.58 6.05 0 9,320
MCM 34.5 34.55 34.4 34.55 34.25 +50 +0.14% 3,900 - - - 11.28 0 0
MCP 32.4 33 32.4 33 30.15 +600 +1.85% 28,200 - 496,736 31.64 28.47 0 0
MDG 13.6 13 13.15 13.15 12.8 -600 -4.41% 500 - 134,222 8.55 - 0 0
MHC 6.3 6.55 6.56 6.59 6.3 +250 +3.97% 30,100 - 271,215 17.27 10.60 0 500
MIG 16.65 16.7 16.65 16.75 16.6 +50 +0.30% 79,000 - 2,883,631 183.67 10.28 1,000 0
MSB 11.3 11.5 11.3 11.5 11.3 +200 +1.77% 5,046,600 - 29,900,000 1,904.46 4.95 397,300 6,720
MSH 50.9 51.8 50.9 51.9 50.9 +900 +1.77% 149,500 - 3,885,730 247.50 15.89 44,700 300
MSN 70.3 71.3 70.5 71.5 70.1 +1,000 +1.42% 3,799,900 - 107,871,773 6,870.81 242.52 696,400 805,000
MWG 56.8 58.7 57 58.9 56.5 +1,900 +3.35% 8,166,800 - 85,833,733 5,467.12 510.43 685,500 2,499,400
NAB 15.5 15.55 15.5 15.55 15.35 +50 +0.32% 745,800 - 16,452,547 1,047.93 6.28 41,300 33,380
NAF 19.2 19.7 19 19.85 18.9 +500 +2.60% 207,600 - 1,286,493 81.94 9.08 24,400 500
NBB 24.7 24.6 24.25 24.6 24.1 -100 -0.40% 14,400 - 2,463,931 156.94 1,366.67 0 0
NCT 111.6 111.6 111.6 111.6 111.6 0 0.00% 1,200 - 2,920,096 185.99 14.17 0 0
NHA 26.15 26.5 26.15 26.55 26.1 +350 +1.34% 481,800 - 1,170,625 74.56 189.29 47,600 8,500
NHH 13.05 13.1 13 13.35 12.95 +50 +0.38% 23,900 - 954,728 60.81 10.04 0 0
NHT 10.95 10.95 10.95 10.95 10.95 0 0.00% 700 - 262,840 16.74 - 0 0
NKG 19.1 19.3 19.1 19.35 19.1 +200 +1.05% 1,430,500 - 5,081,262 323.65 43.27 32,000 23,030
NLG 37.8 37.9 37.7 37.95 37.7 +100 +0.26% 728,900 - 14,583,066 928.86 31.93 204,200 7,000
NNC 21.15 21.15 20.5 21.2 20.35 0 0.00% 16,000 - 463,608 29.53 13.52 0 0
NO1 13 12.9 13 13.3 12.2 -100 -0.77% 603,300 - 309,600 19.72 18.30 75,400 30,600
NSC 79.4 79.4 79.4 79.4 79.4 0 0.00% 100 - 1,395,417 88.88 6.27 0 0
NT2 19.1 19.1 19.1 19.1 19 0 0.00% 111,100 - 5,498,432 350.22 12.35 20,400 0
NTL 18.4 18.6 18.55 18.65 18.35 +200 +1.09% 687,800 - 2,268,826 144.51 3.35 18,600 146,400
NVL 11.25 11.25 11.25 11.3 11.1 0 0.00% 5,626,300 - 21,938,676 1,397.37 36.17 1,656,000 513,500
NVT 8 7.89 7.89 7.89 7.89 -110 -1.38% 100 - 714,045 45.48 127.26 0 0
OCB 10.45 10.45 10.45 10.55 10.35 0 0.00% 2,507,100 - 25,767,497 1,641.24 6.56 97,200 802,000
OGC 3.95 3.9 3.95 4 3.9 -50 -1.27% 48,700 - 1,170,000 74.52 13.59 0 0
OPC 23 23.3 23.3 23.3 23.3 +300 +1.30% 4,500 - 1,492,386 95.06 14.26 0 0
ORS 13.3 13.5 13.3 13.65 13.25 +200 +1.50% 3,540,600 - 4,535,997 288.92 11.81 0 533,100
PAC 35.35 36 35.5 36 35.5 +650 +1.84% 2,400 - 1,672,981 106.56 16.14 0 0
PAN 22.35 22.45 22.35 22.5 22.3 +100 +0.45% 373,500 - 4,689,687 298.71 11.55 11,300 69,500
PC1 22.3 22.4 22.45 22.5 22.3 +100 +0.45% 573,400 - 8,011,184 510.27 55.31 75,000 110,000
PDN 111 111.7 111.7 111.7 111.7 +700 +0.63% 100 - 4,137,805 263.55 15.22 0 0
PDR 20.9 21.05 20.9 21.3 20.85 +150 +0.72% 3,891,800 - 18,379,599 1,170.68 20.99 447,500 266,700
PET 24.6 24.9 24.8 24.95 24.5 +300 +1.22% 227,900 - 2,657,381 169.26 24.58 0 0
PGC 14.9 14.85 14.9 14.9 14.75 -50 -0.34% 27,600 - 896,038 57.07 12.02 0 300
PGD 31.2 31.2 0 0.00% - - 3,088,716 196.73 12.21 0 0
PGI 23 23 0 0.00% - - 2,550,626 162.46 11.13 0 0
PGV 19 19.05 19.2 19.2 19.05 +50 +0.26% 8,200 - 21,402,066 1,363.19 20.09 0 0
PHC 5.55 5.55 5.5 5.56 5.48 0 0.00% 9,100 - 281,285 17.92 31.36 0 0
PHR 55.3 55.9 55.4 55.9 55.3 +600 +1.08% 62,500 - 7,574,405 482.45 12.97 7,400 0
PIT 5.28 5.28 5.28 5.28 5.27 0 0.00% 700 - 75,030 4.78 - 0 0
PJT 10.25 10 10.4 10.95 10 -250 -2.44% 4,700 - 248,828 15.85 13.77 0 0
PLP 4.5 4.52 4.45 4.52 4.45 +20 +0.44% 8,800 - 316,399 20.15 28.61 0 0
PLX 38.6 39.05 38.65 39.3 38.35 +450 +1.17% 416,500 - 49,616,627 3,160.29 22.89 22,300 44,500
PMG 8.3 8.2 7.72 8.3 7.72 -100 -1.20% 2,500 - 379,957 24.20 157.69 0 0
PNC 17.8 17.8 17.7 17.8 17.7 0 0.00% 900 - 192,228 12.24 11.45 0 0
PNJ 92.8 94 92.8 94 92.1 +1,200 +1.29% 796,600 - 31,763,090 2,023.13 17.29 0 0
POW 11.35 11.45 11.35 11.45 11.3 +100 +0.88% 2,166,800 - 26,814,430 1,707.93 25.85 146,800 164,100
PPC 11.1 11.15 11.1 11.2 11.1 +50 +0.45% 154,000 - 3,574,836 227.70 9.40 11,800 86,600
PSH 3.58 3.36 3.58 3.7 3.36 -220 -6.15% 429,900 - 423,930 27.00 8.34 0 0
PTB 62 62.4 62.8 62.8 61.2 +400 +0.65% 36,800 - 4,176,956 266.05 14.47 5,000 9,600
PTC 4.57 4.69 4.57 4.69 4.5 +120 +2.63% 3,600 - 150,979 9.62 15.08 0 0
PTL 2.6 2.63 2.7 2.7 2.53 +30 +1.15% 26,800 - 260,015 16.56 105.20 0 0
PVD 23.2 23.6 23.3 23.75 23.15 +400 +1.72% 3,000,000 - 13,118,768 835.59 29.14 160,200 249,600
PVP 15.85 15.9 16.05 16.1 15.85 +50 +0.32% 113,600 - 1,648,869 105.02 8.48 5,400 600
PVT 26.9 27.05 26.9 27.25 26.85 +150 +0.56% 1,028,500 - 9,630,142 613.38 9.56 61,900 17,760
QCG 11.55 12.2 10.8 12.3 10.75 +650 +5.63% 1,684,100 - 3,356,576 213.79 451.85 239,900 98,700
QNP 35.8 35.8 0 0.00% - - 1,446,676 92.14 12.56 0 0
RAL 120.5 122.6 122 122.6 121.3 +2,100 +1.74% 2,300 - 2,886,914 183.88 4.88 0 800
RDP 1.57 1.47 1.47 1.57 1.47 -100 -6.37% 2,096,700 - 72,133 4.59 - 0 0
REE 63.8 65 64.2 65 63.8 +1,200 +1.88% 582,500 - 30,615,871 1,950.06 12.14 130 1,000
S4A 40 40 0 0.00% - - 1,688,000 107.52 12.29 0 0
SAB 55.5 55.3 55.6 55.6 55.1 -200 -0.36% 243,200 - 70,925,699 4,517.56 17.66 29,500 61,400
SAM 6.37 6.39 6.37 6.39 6.32 +20 +0.31% 176,800 - 2,427,951 154.65 133.13 1,200 100
SAV 20.55 20.4 20.15 20.55 20.15 -150 -0.73% 8,600 - 505,802 32.22 - 0 0
SBA 30.45 30.45 30 30.45 29.65 0 0.00% 3,800 - 1,841,868 117.32 10.50 0 0
SBG 10.3 10.2 10.25 10.3 10.15 -100 -0.97% 100,700 - 392,700 25.01 7.90 0 2,900
SBT 11.85 11.85 11.85 12.15 11.85 0 0.00% 1,155,200 - 8,774,937 558.91 20.79 19,400 284,300
SBV 9.6 9.62 9.62 9.62 9.62 +20 +0.21% 100 - 262,857 16.74 121.77 0 0
SC5 20 19 19 19 19 -1,000 -5.00% 100 - 284,686 18.13 8.69 0 0
SCR 5.28 5.3 5.2 5.3 5.2 +20 +0.38% 478,000 - 2,282,154 145.36 240.91 46,100 0
SCS 77 77.8 77.2 78 76.8 +800 +1.04% 147,500 - 7,382,207 470.20 16.77 10,700 8,300
SFC 22.9 23.8 22.9 23.8 22.9 +900 +3.93% 1,300 - 267,389 17.03 10.69 0 0
SFG 10.6 10.6 10.2 10.65 10.15 0 0.00% 18,400 - 507,712 32.34 8.94 0 0
SFI 30.95 30.15 30.15 30.15 30.15 -800 -2.58% 300 - 698,185 44.47 6.95 0 300
SGN 76.5 76.7 76.5 78.5 76.5 +200 +0.26% 4,300 - 2,572,026 163.82 12.03 1,400 300
SGR 38 37.35 38.4 38.4 37.3 -650 -1.71% 108,900 - 2,241,000 142.74 21.97 0 4,400
SGT 14.5 14.65 14.8 14.8 14.5 +150 +1.03% 27,800 - 2,168,247 138.10 50.69 0 0
SHA 4.19 4.25 4.28 4.28 4.11 +60 +1.43% 2,800 - 142,148 9.05 11.49 0 0
SHB 10.2 10.25 10.25 10.25 10.15 +50 +0.49% 7,646,300 - 37,539,727 2,391.07 5.06 268,000 677,040
SHI 14.6 14.6 14.6 14.6 14.6 0 0.00% 291,200 - 2,363,121 150.52 143.14 0 0
SHP 34.15 34.05 34.2 34.8 34.05 -100 -0.29% 1,500 - 3,446,076 219.50 12.95 0 0
SIP 75 75.7 75.1 76.2 73.8 +700 +0.93% 419,600 - 15,937,379 1,015.12 16.55 89,700 41,800
SJD 14.2 14.1 14.15 14.4 14 -100 -0.70% 463,400 - 972,881 61.97 7.49 77,100 74,400
SJS 62.7 62.5 62 62.5 62 -200 -0.32% 400 - 7,118,593 453.41 38.41 0 0
SKG 10.5 10.6 10.5 10.65 10.45 +100 +0.95% 65,900 - 704,876 44.90 9.63 2,400 1,600
SMA 10.75 10.75 0 0.00% - - 218,793 13.94 18.31 0 0
SMB 37.7 38.1 38 38.6 38 +400 +1.06% 5,200 - 1,137,157 72.43 8.73 300 500
SMC 6.99 6.95 6.99 6.99 6.8 -40 -0.57% 132,600 - 511,568 32.58 - 500 2,600
SPM 11.2 11.2 0 0.00% - - 154,224 9.82 12.73 0 0
SRC 24.8 24 24 24 24 -800 -3.23% 400 - 673,521 42.90 22.90 0 0
SRF 8.38 8.33 8.33 8.33 8.33 -50 -0.60% 1,000 - 281,444 17.93 105.44 0 0
SSB 16.9 16.9 16.7 16.9 16.55 0 0.00% 2,243,100 - 47,911,500 3,051.69 11.63 382,500 305,500
SSC 36.5 36.5 0 0.00% - - 484,420 30.85 9.63 0 0
SSI 24.3 24.6 24.3 24.65 24.05 +300 +1.23% 14,195,600 - 44,549,581 2,837.55 16.07 291,600 5,626,380
ST8 7 6.99 6.92 7.1 6.92 -10 -0.14% 128,400 - 179,789 11.45 48.54 0 0
STB 32.4 33.05 32.4 33.05 32.25 +650 +2.01% 8,026,600 - 62,306,379 3,968.56 8.07 1,988,100 1,415,300
STG 40 42.8 42.8 42.8 42.8 +2,800 +7.00% 2,400 - 4,205,244 267.85 29.56 0 0
STK 24.45 24.5 24.4 24.65 24.4 +50 +0.20% 8,100 - 2,367,605 150.80 26.26 2,000 200
SVC 24.75 24.75 0 0.00% - - 1,648,847 105.02 57.56 0 0
SVD 3.09 3.13 3.15 3.19 3.1 +40 +1.29% 77,100 - 86,406 5.50 - 0 0
SVI 58.3 62.3 62.3 62.3 62.3 +4,000 +6.86% 100 - 799,461 50.92 6.04 0 0
SVT 11.35 11.5 11.35 11.5 11.2 +150 +1.32% 11,100 - 199,076 12.68 6.98 0 10,000
SZC 39.6 39.9 39.6 39.9 39.3 +300 +0.76% 1,283,100 - 7,181,436 457.42 24.61 56,400 151,600
SZL 42 41.95 41.95 41.95 41.95 -50 -0.12% 300 - 1,147,103 73.06 13.83 0 0
TBC 39.7 39.7 0 0.00% - - 2,520,950 160.57 20.05 0 0
TCB 22.85 23.2 22.8 23.2 22.6 +350 +1.53% 11,213,000 - 163,444,502 10,410.48 4.55 4,422,200 2,137,900
TCD 4.61 4.64 4.65 4.65 4.6 +30 +0.65% 364,200 - 1,558,208 99.25 10.07 0 4,300
TCH 15.75 15.75 15.7 15.8 15.45 0 0.00% 3,244,900 - 10,524,400 670.34 14.15 175,800 236,600
TCI 7.82 7.84 7.82 7.84 7.8 +20 +0.26% 6,200 - 906,468 57.74 13.59 0 200
TCL 34.95 35 34.9 35 34.9 +50 +0.14% 9,400 - 1,055,545 67.23 9.48 2,100 0
TCM 45.6 46.25 45.7 46.35 45.7 +650 +1.43% 2,189,800 - 4,710,795 300.05 38.19 55,610 0
TCO 20.25 21.25 20.5 21.4 20.5 +1,000 +4.94% 296,700 - 397,609 25.33 57.12 0 0
TCR 3.26 3.45 3.05 3.45 3.05 +190 +5.83% 71,000 - 156,717 9.98 - 0 0
TCT 16.95 17.1 17.25 17.25 17 +150 +0.88% 5,300 - 218,675 13.93 11.92 0 0
TDC 10.3 10.35 10.3 10.35 10.2 +50 +0.49% 213,100 - 1,035,000 65.92 - 7,200 30,600
TDG 3.57 3.49 3.47 3.5 3.46 -80 -2.24% 25,000 - 81,117 5.17 21.28 0 0
TDH 2.32 2.36 2.32 2.45 2.32 +40 +1.72% 62,900 - 265,861 16.93 - 0 18,800
TDM 49.5 49.5 0 0.00% - - 5,445,000 346.82 18.98 0 0
TDP 33.4 33.5 32.6 33.5 32.6 +100 +0.30% 91,500 - 2,955,445 188.24 59.71 300 0
TDW 53.5 53.5 53.5 53.5 53.5 0 0.00% 500 - 454,750 28.96 8.44 500 100
TEG 8.02 8.02 7.91 8.05 7.91 0 0.00% 400 - 968,869 61.71 8.56 0 0
THG 43.8 44.2 44 44.3 43.8 +400 +0.91% 12,100 - 1,146,631 73.03 9.25 0 100
TIP 21.6 21.6 21.6 21.65 21.4 0 0.00% 21,900 - 1,404,170 89.44 8.07 0 0
TIX 35.5 36.5 36 36.5 36 +1,000 +2.82% 2,000 - 1,095,000 69.75 12.11 0 0
TLD 5.75 5.79 5.77 5.8 5.69 +40 +0.70% 320,600 - 450,122 28.67 87.73 0 500
TLG 57.4 58.8 57.1 59 57 +1,400 +2.44% 227,300 - 4,621,354 294.35 14.18 89,800 110,700
TLH 4.52 4.42 4.51 4.55 4.42 -100 -2.21% 118,400 - 496,454 31.62 126.29 2,200 400
TMP 69.9 69.9 0 0.00% - - 4,893,000 311.66 10.75 0 0
TMS 41.4 41.4 0 0.00% - - 6,551,919 417.32 47.86 0 0
TMT 6.7 6.95 6.69 6.95 6.6 +250 +3.73% 23,500 - 256,302 16.32 90.26 0 0
TN1 10.4 10.2 10.75 10.75 10.2 -200 -1.92% 200 - 557,250 35.49 9.94 0 0
TNC 36.25 36.25 0 0.00% - - 697,813 44.45 26.04 0 0
TNH 20 20.1 20 20.3 20 +100 +0.50% 212,400 - 2,520,069 160.51 14.05 5,900 21,930
TNI 2.24 2.26 2.26 2.26 2.23 +20 +0.89% 25,700 - 118,650 7.56 452.00 0 0
TNT 4.32 4.05 4.35 4.35 4.05 -270 -6.25% 177,600 - 206,550 13.16 13.50 0 0
TPB 16.05 16.25 16.15 16.25 16.05 +200 +1.25% 6,027,200 - 42,931,788 2,734.51 8.02 117,500 48,230
TPC 6.3 6.74 6.5 6.74 6.5 +440 +6.98% 5,000 - 151,764 9.67 - 0 0
TRA 75.4 75.5 75.5 75.5 75.5 +100 +0.13% 500 - 3,129,516 199.33 13.64 0 0
TRC 46.4 47.3 47 47.5 46.3 +900 +1.94% 51,900 - 1,377,613 87.75 20.38 2,400 100
TSC 2.47 2.48 2.47 2.5 2.44 +10 +0.40% 217,500 - 488,210 31.10 - 0 0
TTA 10.3 10.4 10.3 10.45 10.3 +100 +0.97% 488,000 - 1,768,599 112.65 24.76 37,900 0
TTE 32 33.2 33.8 33.8 29.8 +1,200 +3.75% 300 - 945,881 60.25 - 0 0
TTF 3.06 3.01 3.06 3.1 3 -50 -1.63% 598,400 - 1,184,533 75.45 - 1,900 2,000
TV2 29.8 29.65 29.8 29.8 29.3 -150 -0.50% 69,700 - 2,002,151 127.53 37.67 12,100 300
TVB 8.6 8.58 8.9 8.9 8.57 -20 -0.23% 17,600 - 961,792 61.26 15.21 0 5,400
TVS 20.05 20.05 20.05 20.2 20.05 0 0.00% 17,200 - 3,348,255 213.26 12.06 100 3,300
TVT 15.6 15.6 15.6 15.6 15.6 0 0.00% 4,800 - 327,600 20.87 28.01 0 0
TYA 13.4 13.6 13.4 13.6 13.3 +200 +1.49% 5,700 - 417,383 26.58 453.33 0 0
UIC 40.1 40.1 40.1 40.1 40.1 0 0.00% 100 - 320,800 20.43 6.66 0 0
VAF 13.95 13.9 13.6 13.9 13.6 -50 -0.36% 400 - 523,548 33.35 8.28 0 0
VCA 8.3 8.5 8.5 8.5 8.5 +200 +2.41% 400 - 129,092 8.22 17.71 0 0
VCB 90.3 90.5 90.4 91.3 90.2 +200 +0.22% 1,461,100 - 505,812,759 32,217.37 16.61 667,200 705,050
VCF 210.2 209.6 209.6 209.6 209.6 -600 -0.29% 100 - 5,570,987 354.84 12.38 0 0
VCG 17.3 17.35 17.3 17.45 17.15 +50 +0.29% 2,742,800 - 9,272,977 590.64 23.07 96,100 1,084,090
VCI 32.7 33.2 32.7 33.2 32.65 +500 +1.53% 2,790,100 - 23,840,903 1,518.53 29.46 313,800 124,800
VDP 34 35 34.4 35 34.4 +1,000 +2.94% 3,000 - 772,919 49.23 7.34 0 0
VDS 17.85 17.95 18 18 17.8 +100 +0.56% 433,200 - 4,361,850 277.82 11.51 12,300 73,260
VFG 85.5 86 86.4 86.8 85.5 +500 +0.58% 10,900 - 3,587,285 228.49 13.83 2,300 1,600
VGC 40.9 41.2 41 41.45 40.65 +300 +0.73% 636,900 - 18,472,020 1,176.56 15.16 133,700 45,200
VHC 70.4 71.9 70.8 71.9 70.5 +1,500 +2.13% 446,500 - 16,138,182 1,027.91 14.39 220,200 57,100
VHM 43.3 43.3 43.25 43.7 42.85 0 0.00% 34,404,900 - 188,544,112 12,009.18 5.65 814,400 14,333,690
VIB 18.15 18.3 18.15 18.3 18.1 +150 +0.83% 3,701,900 - 54,518,039 3,472.49 5.49 0 6,000
VIC 40.35 40.35 40.35 40.6 40.3 0 0.00% 1,991,900 - 153,892,300 9,802.06 71.42 140,410 222,660
VID 5.03 5.1 4.98 5.1 4.98 +70 +1.39% 10,800 - 208,264 13.27 9.88 0 500
VIP 13.7 13.6 13.65 13.85 13.55 -100 -0.73% 109,200 - 931,205 59.31 12.60 5,600 0
VIX 9.68 9.87 9.7 9.88 9.68 +190 +1.96% 12,212,100 - 14,395,525 916.91 6.84 324,650 333,500
VJC 102 101.7 102 102.2 100.2 -300 -0.29% 693,000 - 55,081,873 3,508.40 238.73 65,900 71,100
VMD 19.2 20.3 19.2 20.4 19.2 +1,100 +5.73% 75,600 - 313,437 19.96 11.69 300 1,220
VND 13.8 13.9 13.85 13.95 13.8 +100 +0.72% 2,400,400 - 21,159,969 1,347.77 8.37 100 206,000
VNE 3.68 3.69 3.7 3.78 3.64 +10 +0.27% 27,400 - 302,784 19.29 - 14,800 0
VNG 8.05 7.95 8.05 8.05 7.95 -100 -1.24% 400 - 773,349 49.26 233.82 0 0
VNL 16.2 16.2 16 16.2 16 0 0.00% 1,200 - 229,076 14.59 6.26 0 0
VNM 63.6 63.9 63.7 64.1 63.4 +300 +0.47% 2,253,500 - 133,548,153 8,506.25 16.83 925,300 524,520
VNS 10 10.1 10.05 10.1 10 +100 +1.00% 4,200 - 685,378 43.65 4.57 0 0
VOS 14.75 15.1 14.8 15.3 14.75 +350 +2.37% 1,621,600 - 2,114,000 134.65 13.60 80,900 123,400
VPB 18.7 19.2 18.7 19.2 18.6 +500 +2.67% 27,855,200 - 152,331,333 9,702.63 13.40 5,041,900 2,774,300
VPD 26.95 26.9 26.5 26.9 26.5 -50 -0.19% 4,500 - 2,867,261 182.63 15.05 0 400
VPG 12.05 12.25 12.05 12.25 12 +200 +1.66% 97,000 - 1,083,093 68.99 55.68 0 7,320
VPH 6.94 6.97 6.94 6.97 6.85 +30 +0.43% 36,900 - 664,644 42.33 - 0 200
VPI 58.8 59 58.9 59.2 58 +200 +0.34% 1,145,400 - 18,882,925 1,202.73 28.77 83,600 17,000
VPS 8.1 8.2 8.1 8.2 8.1 +100 +1.23% 2,300 - 200,578 12.78 14.77 0 1,000
VRC 11 11.75 10.7 11.75 10.7 +750 +6.82% 178,000 - 587,500 37.42 2,937.50 100 2,100
VRE 17.9 18.2 18 18.2 17.95 +300 +1.68% 6,395,700 - 41,356,195 2,634.15 9.38 1,345,200 1,588,700
VSC 15.7 15.9 15.8 16.05 15.7 +200 +1.27% 2,661,000 - 4,560,069 290.45 18.84 36,600 160,000
VSH 51 51 50.8 51.5 50 0 0.00% 1,200 - 12,048,304 767.41 12.12 0 0
VSI 19 17.8 17.75 17.85 17.75 -1,200 -6.32% 600 - 234,960 14.97 8.94 0 100
VTB 10.6 10.6 0 0.00% - - 114,528 7.29 10.60 0 0
VTO 13.2 13.15 13.2 13.3 13.05 -50 -0.38% 190,800 - 1,050,247 66.89 18.63 10,400 0
VTP 113.1 121 112.1 121 111.9 +7,900 +6.98% 1,273,700 - 14,735,748 938.58 45.63 279,500 213,270
YBM 10.6 10.6 0 0.00% - - 151,579 9.65 11.31 0 0
YEG 11.2 11.05 11.25 11.35 11.05 -150 -1.34% 1,508,700 - 1,513,866 96.42 19.56 141,400 38,700
合計 5,039,611,568 320,994.37 41,681,750 64,927,040

※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