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

2025/04/02 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 1,317.83
+0.50/+0.04%
売買高 668,399,400 株
（前日比 +29.53%）
売買高（相対取引を含む） 808,577,034 株
（前日比 +38.02%）
値上がり銘柄数 166
値下がり銘柄数 154
変わらず銘柄数 96
総銘柄数 416
売買代金 15,667,483 百万VND
（前日比 +15.58%）
売買代金（相対取引を含む） 19,245,941 百万VND
（前日比 +28.35%）
VN30 1,376.94 +0.03 +0%
VNMID 1,939.64 +0.44 +0.02%
VNSML 1,455.69 +1.62 +0.11%
VN100 1,355.47 +0.39 +0.03%
VNALL 1,360.86 +0.47 +0.03%
VNX Allshare 2,164.46 +1.27 +0.06%
前日終値 1317.33 (04/01) 
始値 1321.53
高値 1324.46
安値 1316.20
年初来高値 1336.26 (03/17) 
年初来安値 1229.07 (01/14) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 62,239,160 76,984,910 -14,745,750
+0.33 +0.52 +0.02 +0.47 +0.34 +0.13
+1.06 +0.17 +0.09 +0.36 -0.26 - -
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（2025/04/02 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 8.53 8.54 8.59 8.63 8.53 +10 +0.12% 1,392,600 - 3,264,624 207.94 11.28 1,700 20,900
AAM 6.86 7.09 7 7.09 6.99 +230 +3.35% 25,400 - 74,099 4.72 - 0 0
AAT 3.22 3.22 3.22 3.22 3.19 0 0.00% 33,800 - 228,038 14.52 - 0 0
ABR 12.95 12.95 0 0.00% - - 259,000 16.50 8.36 0 0
ABS 4.31 4.32 4.35 4.37 4.3 +10 +0.23% 214,900 - 345,600 22.01 44.08 0 0
ABT 45.35 45.6 45.35 45.9 45.35 +250 +0.55% 1,900 - 537,043 34.21 9.31 0 0
ACB 26.05 25.95 26.1 26.2 25.9 -100 -0.38% 7,480,900 - 115,909,773 7,382.79 7.07 5,966,100 5,966,100
ACC 14.65 14.65 14.7 14.7 14.5 0 0.00% 76,300 - 1,538,250 97.98 22.13 0 0
ACG 38.8 39 39 39 39 +200 +0.52% 3,000 - 5,880,730 374.57 13.47 0 0
ACL 11.2 10.95 11.25 11.25 10.95 -250 -2.23% 25,700 - 549,241 34.98 55.87 3,000 0
ADG 10.3 10.3 10.25 10.3 10.25 0 0.00% 10,600 - 220,219 14.03 10.97 0 1,900
ADP 31.5 31.1 31.5 31.5 31.1 -400 -1.27% 1,700 - 716,539 45.64 12.16 200 0
ADS 9.35 9.39 9.35 9.52 9.35 +40 +0.43% 193,500 - 717,346 45.69 8.38 2,000 0
AGG 16.55 16.5 16.55 16.7 16.5 -50 -0.30% 283,500 - 2,681,713 170.81 11.77 500 31,900
AGM 2.79 2.6 2.79 2.8 2.6 -190 -6.81% 446,700 - 47,320 3.01 - 0 0
AGR 17.9 18.05 17.95 18.1 17.85 +150 +0.84% 487,800 - 3,887,812 247.63 26.58 36,000 4,200
ANV 16.5 16.5 16.6 16.6 16.5 0 0.00% 486,300 - 4,393,220 279.82 56.31 0 300
APG 10.3 10.45 10.3 10.5 10.2 +150 +1.46% 202,100 - 2,336,849 148.84 12.84 717,900 0
APH 6.95 6.97 6.91 7 6.91 +20 +0.29% 150,900 - 1,699,873 108.27 49.79 11,200 0
ASG 17.4 17.45 17.25 17.45 17 +50 +0.29% 8,000 - 1,584,192 100.90 329.25 100 500
ASM 7.87 7.86 7.92 7.93 7.85 -10 -0.13% 474,300 - 2,909,601 185.32 13.55 300 4,300
ASP 5.03 5.03 5.07 5.07 5 0 0.00% 62,500 - 187,818 11.96 - 0 0
AST 55 55.3 54.6 55.4 54.6 +300 +0.55% 2,700 - 2,488,500 158.50 22.36 400 0
BAF 31.9 32 31.5 32.05 31.5 +100 +0.31% 4,826,200 - 9,728,693 619.66 173.91 574,000 169,000
BBC 51.8 54 54 54.5 54 +2,200 +4.25% 600 - 1,012,645 64.50 11.08 0 0
BCE 10.35 10.4 10.5 10.5 10.25 +50 +0.48% 17,800 - 364,000 23.18 472.73 0 3,900
BCG 3.88 3.91 3.88 3.93 3.88 +30 +0.77% 5,418,200 - 3,441,624 219.21 35.23 1,257,400 16,900
BCM 75.9 75.6 75.9 77.1 74.5 -300 -0.40% 320,300 - 78,246,000 4,983.82 34.57 59,600 51,100
BFC 41.4 41.2 41.4 41.5 41.1 -200 -0.48% 150,300 - 2,355,321 150.02 17.65 1,700 21,000
BHN 37.8 37.8 0 0.00% - - 8,762,040 558.09 26.51 0 0
BIC 35.85 35.95 35.95 36.25 35.55 +100 +0.28% 33,600 - 4,216,104 268.54 11.47 0 11,400
BID 39 38.7 39.25 39.25 38.7 -300 -0.77% 3,026,000 - 271,726,706 17,307.43 11.68 116,450 1,073,650
BKG 3.13 3.09 3.13 3.14 3.09 -40 -1.28% 41,900 - 221,272 14.09 19.94 0 0
BMC 23.45 23.95 24.8 24.8 23.7 +500 +2.13% 285,700 - 296,803 18.90 12.26 2,200 45,800
BMI 21.2 21.3 21.5 21.5 21.25 +100 +0.47% 70,900 - 2,825,292 179.95 8.25 900 5,800
BMP 122.5 121.4 122.4 122.9 121 -1,100 -0.90% 108,400 - 9,937,918 632.99 9.55 100 25,400
BRC 14.25 14.2 14.2 14.2 14.2 -50 -0.35% 4,100 - 175,725 11.19 9.05 0 2,600
BSI 56.8 56.7 57.2 58.3 56.4 -100 -0.18% 750,600 - 12,647,542 805.58 26.94 300 276,500
BSR 19.45 19.35 19.45 19.5 19.25 -100 -0.51% 930,900 - - - - 0 0
BTP 12.15 12.15 12.25 12.25 12.15 0 0.00% 5,700 - 734,900 46.81 10.24 0 0
BTT 37.5 37.5 0 0.00% - - 506,250 32.25 10.23 0 0
BVH 52.7 52.1 53 53.4 52 -600 -1.14% 563,400 - 38,675,016 2,463.38 21.67 8,200 19,500
BWE 43.1 43.5 43 43.7 43 +400 +0.93% 208,900 - 9,566,896 609.36 18.04 2,300 51,900
C32 19.7 19.5 19.05 19.5 19 -200 -1.02% 500 - 293,088 18.67 - 0 0
C47 6.8 6.61 6.8 6.8 6.61 -190 -2.79% 59,800 - 240,222 15.30 13.63 0 0
CAV 69.3 0 0 0.00% - - 3,984,017 253.76 - 0 0
CCC 18.3 0 0 0 0 0 0.00% - - 736,575 46.92 - 0 0
CCI 20.5 21 21 21 21 +500 +2.44% 100 - 368,363 23.46 17.18 0 0
CCL 7.55 7.57 7.55 7.71 7.55 +20 +0.26% 165,500 - 451,031 28.73 - 11,000 0
CDC 17.45 17.8 17.5 17.8 17.1 +350 +2.01% 47,100 - 391,399 24.93 45.76 0 200
CHP 34.4 34 34.2 34.2 33.95 -400 -1.16% 36,500 - 4,995,031 318.15 14.82 0 0
CIG 9.01 9.2 9.04 9.3 9.04 +190 +2.11% 394,800 - 469,568 29.91 - 0 0
CII 13.85 13.9 13.8 13.95 13.8 +50 +0.36% 4,184,300 - 4,444,559 283.09 23.84 400 18,100
CKG 18.9 18.6 19.2 19.2 18.55 -300 -1.59% 82,300 - 1,771,824 112.86 12.33 0 0
CLC 50.6 51 51 51 51 +400 +0.79% 700 - 1,336,587 85.13 10.58 0 0
CLL 35.5 35.4 35.5 35.5 34.95 -100 -0.28% 1,600 - 1,203,600 76.66 13.06 0 200
CLW 47 47 0 0.00% - - 611,000 38.92 22.42 0 0
CMG 38.55 38.45 38.6 38.9 38.1 -100 -0.26% 332,200 - 8,124,516 517.49 25.45 25,780 149,700
CMV 8.21 8.2 8.2 8.2 8.2 -10 -0.12% 1,000 - 148,878 9.48 9.93 0 0
CMX 7.98 8.04 8 8.07 7.98 +60 +0.75% 134,500 - 819,268 52.18 16.78 11,600 0
CNG 31.45 30.95 31.2 31.4 30.95 -500 -1.59% 38,700 - 1,086,323 69.19 11.14 1,200 10,000
COM 30 30 0 0.00% - - 423,619 26.98 12.30 0 0
CRC 7.6 7.82 7.68 7.85 7.6 +220 +2.89% 301,100 - 469,200 29.89 8.14 0 0
CRE 6.9 6.95 6.9 6.96 6.9 +50 +0.72% 81,400 - 3,222,565 205.26 1,737.50 9,200 0
CSM 13.55 13.7 13.6 13.8 13.6 +150 +1.11% 304,500 - 1,419,666 90.42 35.68 0 10,900
CSV 38.3 38.05 38.35 38.6 38.05 -250 -0.65% 562,900 - 4,204,522 267.80 9.13 1,000 0
CTD 85.5 85.8 85.8 86.8 85.4 +300 +0.35% 706,000 - 8,573,995 546.11 25.84 38,220 2,900
CTF 20 20.15 20 20.15 19.8 +150 +0.75% 208,000 - 1,927,425 122.77 38.97 0 300
CTG 41.85 41.95 41.95 42.3 41.7 +100 +0.24% 5,575,900 - 225,271,154 14,348.48 8.89 712,400 1,236,000
CTI 21.45 21.95 21.7 22.3 21.7 +500 +2.33% 1,934,200 - 1,202,860 76.62 16.32 58,900 229,100
CTR 98.8 98.6 98 99.8 97 -200 -0.20% 404,800 - 11,278,448 718.37 21.86 25,300 6,800
CTS 39.35 39.45 39.35 39.85 39.25 +100 +0.25% 1,083,100 - 5,867,726 373.74 31.31 58,100 31,500
CVT 27.95 27.95 0 0.00% - - 1,025,510 65.32 25.25 0 0
D2D 41.55 42 41.9 42 41.6 +450 +1.08% 50,700 - 1,270,909 80.95 56.30 2,100 13,900
DAH 3.45 3.44 3.49 3.49 3.42 -10 -0.29% 135,000 - 289,648 18.45 76.44 0 0
DAT 7.68 7.68 7.68 7.68 7.68 0 0.00% 100 - 531,674 33.86 6.42 0 0
DBC 29.65 29.3 29.65 29.8 29.3 -350 -1.18% 5,587,800 - 9,805,806 624.57 284.47 200 132,200
DBD 54 53.5 53.9 54.2 53.5 -500 -0.93% 138,000 - 5,005,126 318.80 17.30 0 200
DBT 11.95 12 11.95 12 11.95 +50 +0.42% 9,600 - 246,368 15.69 13.44 0 0
DC4 13.9 14.3 13.85 14.65 13.85 +400 +2.88% 1,379,400 - 1,238,722 78.90 6.99 117,000 37,400
DCL 24.05 23.9 24.05 24.15 23.5 -150 -0.62% 805,200 - 1,745,681 111.19 28.28 0 0
DCM 33.1 33.05 33.3 33.4 33.05 -50 -0.15% 931,500 - 17,496,670 1,114.44 13.81 600 16,900
DGC 98.2 97.1 98 98 96.2 -1,100 -1.12% 1,899,100 - 36,876,484 2,348.82 13.14 234,400 741,690
DGW 37.7 38.3 37.85 38.7 37.85 +600 +1.59% 574,300 - 8,394,161 534.66 17.72 100 11,900
DHA 38.7 39 39.95 39.95 38.95 +300 +0.78% 18,200 - 574,317 36.58 6.60 0 0
DHC 31.7 31.15 31.9 31.95 30.8 -550 -1.74% 447,100 - 2,507,358 159.70 8.27 0 256,400
DHG 99.9 99.7 99.9 99.9 99.6 -200 -0.20% 10,300 - 13,035,383 830.28 17.30 0 1,000
DHM 7.39 7.29 7.36 7.38 6.89 -100 -1.35% 18,900 - 251,765 16.04 38.37 0 0
DIG 19.9 19.85 20 20.2 19.85 -50 -0.25% 10,811,700 - 12,105,562 771.05 101.79 197,310 577,600
DLG 2.19 2.26 2.2 2.29 2.18 +70 +3.20% 2,516,700 - 676,440 43.09 - 28,500 13,200
DMC 67.8 67.7 67.8 67.9 66.5 -100 -0.15% 2,400 - 2,351,049 149.75 15.09 0 100
DPG 52 53.2 52.1 53.4 52.1 +1,200 +2.31% 672,500 - 3,351,576 213.48 16.51 41,900 88,300
DPM 35.15 35.3 35.5 35.8 35.25 +150 +0.43% 1,315,000 - 13,814,099 879.88 34.27 100,100 68,300
DPR 47 46.4 47 47.4 46.3 -600 -1.28% 654,600 - 4,031,507 256.78 11.14 9,300 104,400
DQC 10.7 10.6 10.7 10.7 10.6 -100 -0.93% 5,100 - 292,115 18.61 - 0 0
DRC 26.65 26.65 26.7 26.8 26.6 0 0.00% 227,800 - 3,165,823 201.64 12.85 0 9,500
DRH 1.9 1.9 0 0.00% - - 235,045 14.97 1,900.00 0 0
DRL 58.1 58.5 58.1 58.5 58.1 +400 +0.69% 2,300 - 555,750 35.40 10.19 0 0
DSC 16.2 17.2 16.55 17.2 16.2 +1,000 +6.17% 127,500 - 3,523,230 224.41 21.13 1,600 0
DSE 24.3 24.4 24.3 24.4 24.25 +100 +0.41% 382,000 - 8,052,000 512.87 31.98 30,800 2,400
DSN 50 49.8 49.9 50 49.7 -200 -0.40% 4,400 - 601,734 38.33 6.29 0 2,600
DTA 5.05 5.4 5.05 5.4 5.01 +350 +6.93% 65,600 - 97,523 6.21 72.97 0 0
DTL 10.15 10.5 10.5 10.5 10.5 +350 +3.45% 1,000 - 636,625 40.55 - 0 0
DTT 17.15 17 17 17 17 -150 -0.87% 100 - 138,581 8.83 16.30 0 0
DVP 81.1 78.2 81.1 83 77.8 -2,900 -3.58% 52,800 - 3,128,000 199.24 9.46 2,000 42,800
DXG 15.85 15.95 15.85 16.3 15.85 +100 +0.63% 9,093,200 - 13,890,057 884.72 58.42 344,260 915,590
DXS 7.09 7.08 7.07 7.16 7.05 -10 -0.14% 1,106,300 - 4,100,050 261.15 - 31,000 37,800
DXV 4.01 3.81 3.9 3.9 3.8 -200 -4.99% 129,300 - 37,719 2.40 - 0 0
EIB 19.55 19.8 19.7 20.1 19.7 +250 +1.28% 9,402,600 - 36,881,868 2,349.16 15.92 269,500 1,477,510
ELC 24.2 24.1 24.15 24.25 23.7 -100 -0.41% 327,300 - 2,107,640 134.24 18.50 180 1,000
EVE 10.7 10.7 10.7 10.7 10.4 0 0.00% 18,700 - 449,184 28.61 25.18 800 0
EVF 10 10.5 10 10.55 10 +500 +5.00% 20,062,100 - 7,985,941 508.66 14.91 552,200 511,200
EVG 6.48 6.48 6.6 6.6 6.45 0 0.00% 730,700 - 1,394,819 88.84 45.96 0 62,300
FCM 4.04 4.32 4.32 4.32 4.25 +280 +6.93% 400,000 - 199,699 12.72 12.56 0 0
FCN 14 14.1 14.05 14.35 13.95 +100 +0.71% 531,800 - 2,219,890 141.39 - 11,800 300
FDC 16.85 16.85 0 0.00% - - 650,806 41.45 886.84 0 0
FIR 8.09 8.04 8.2 8.2 8.01 -50 -0.62% 300,700 - 516,532 32.90 27.07 0 5,000
FIT 4.89 5.11 4.89 5.2 4.82 +220 +4.50% 3,867,500 - 1,737,058 110.64 - 0 0
FMC 47.3 47.1 47.5 48.2 47.1 -200 -0.42% 75,600 - 3,079,817 196.17 11.43 700 0
FPT 120.5 122 121.2 122.3 120.8 +1,500 +1.24% 3,920,200 - 179,470,440 11,431.24 24.68 807,110 1,105,400
FRT 154 151 157 157 147.6 -3,000 -1.95% 1,040,500 - 20,572,601 1,310.36 65.85 330,800 762,350
FTS 50.3 50.5 50.6 51.6 50.2 +200 +0.40% 3,200,100 - 15,448,928 984.01 27.02 344,400 118,300
FUCTVGF3 16.8 16.8 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 16.9 0 0.00% - - - - - 0 0
FUCTVGF5 12 12 12 12 12 0 0.00% 4,100 - - - - 0 0
FUCVREIT 5.3 5.6 5.49 5.6 5.49 +300 +5.66% 300 - - - - 0 0
FUEABVND 9.4 9.4 0 0.00% - - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - - 0 0
FUEDCMID 12.13 12.11 12.13 12.13 12.02 -20 -0.16% 4,500 - - - - 0 4,300
FUEFCV50 11.19 11.25 11.27 11.27 11.25 +60 +0.54% 2,000 - - - - 0 0
FUEIP100 9.5 9.4 9.5 9.5 9.4 -100 -1.05% 2,100 - - - - 0 0
FUEKIV30 9.22 9.21 9.18 9.21 9.17 -10 -0.11% 38,400 - - - - 30,000 38,400
FUEKIVFS 13.84 13.9 13.71 13.9 13.71 +60 +0.43% 3,800 - - - - 100 3,700
FUEKIVND 11.88 11.96 11.88 11.96 11.88 +80 +0.67% 25,000 - - - - 25,000 24,900
FUEMAV30 16.53 16.54 16.53 17.68 16.45 +10 +0.06% 3,000 - - - - 1,300 300
FUEMAVND 13.41 13.36 13.42 13.42 13.36 -50 -0.37% 300 - - - - 200 100
FUESSV30 16.95 17.08 17.09 17.09 17.03 +130 +0.77% 4,300 - - - - 1,400 1,200
FUESSV50 20.38 20.77 20.47 20.77 20.44 +390 +1.91% 9,600 - - - - 5,900 3,500
FUESSVFL 23.3 23.3 23.3 23.38 23.24 0 0.00% 572,100 - - - - 500 511,600
FUETCC50 10.15 10.25 10.28 10.28 10.25 +100 +0.99% 500 - - - - 0 0
FUEVFVND 31.84 31.8 31.84 32 31.78 -40 -0.13% 674,200 - - - - 1,606,900 2,218,300
FUEVN100 18.17 18.29 18.3 18.35 18.2 +120 +0.66% 50,500 - - - - 3,300 19,600
GAS 67.5 67.1 67.2 67.6 67 -400 -0.59% 254,300 - 157,193,353 10,012.32 15.41 2,130 33,800
GDT 23.1 23.05 23.1 23.1 22.95 -50 -0.22% 29,700 - 543,910 34.64 14.00 0 0
GEE 70.8 71.5 71.1 72 70.8 +700 +0.99% 439,800 - 21,807,500 1,389.01 28.77 121,800 32,700
GEG 14 14.1 14 14.2 13.9 +100 +0.71% 694,700 - 5,052,148 321.79 65.89 0 22,700
GEX 24.4 25.65 25 25.75 24.75 +1,250 +5.12% 31,837,100 - 22,044,374 1,404.10 13.43 1,732,750 945,190
GIL 17.75 17.6 17.9 17.9 17.6 -150 -0.85% 390,300 - 1,788,093 113.89 42.00 7,200 37,200
GMD 57.6 56.3 57.6 57.8 55.5 -1,300 -2.26% 2,316,300 - 23,656,827 1,506.80 7.81 295,200 1,520,840
GMH 8.4 8.4 0 0.00% - - 138,600 8.83 10.12 0 0
GSP 12.95 12.9 12.9 13 12.85 -50 -0.39% 68,500 - 791,793 50.43 9.14 0 0
GTA 10.8 10.8 0 0.00% - - 106,164 6.76 10.31 0 0
GVR 31.85 31.9 31.95 32.3 31.7 +50 +0.16% 1,929,900 - 127,600,000 8,127.39 65.77 5,200 63,700
HAG 12.3 12.4 12.35 12.4 12.25 +100 +0.81% 2,052,900 - 13,111,751 835.14 - 17,700 49,100
HAH 52.9 53.4 53.4 54.1 53.1 +500 +0.95% 2,796,700 - 6,936,362 441.81 16.11 441,600 491,720
HAP 5.35 5.19 5.25 5.28 5.02 -160 -2.99% 802,200 - 575,791 36.67 32.44 1,500 0
HAR 3.63 3.68 3.65 3.7 3.62 +50 +1.38% 340,900 - 352,117 22.43 9.79 0 800
HAS 8.15 8.5 8.3 8.5 8.3 +350 +4.29% 3,000 - 66,300 4.22 207.32 3,000 0
HAX 15.7 15.85 15.8 15.85 15.7 +150 +0.96% 236,800 - 1,702,919 108.47 42.27 8,800 33,900
HCD 8.02 8.02 8.08 8.08 7.89 0 0.00% 105,300 - 296,410 18.88 5.72 0 0
HCM 30.9 30.8 30.95 31.15 30.8 -100 -0.32% 7,039,500 - 22,175,110 1,412.43 20.88 500 1,184,600
HDB 22.45 22.45 22.45 22.7 22.3 0 0.00% 12,189,400 - 78,464,113 4,997.71 6.45 778,510 903,180
HDC 27.7 27.9 27.9 28.3 27.5 +200 +0.72% 5,774,700 - 4,976,104 316.95 25.86 127,210 273,600
HDG 26.5 26.2 26.3 26.8 26.15 -300 -1.13% 2,491,700 - 8,811,886 561.27 12.05 151,100 134,080
HHP 8.95 8.99 8.95 9 8.95 +40 +0.45% 121,000 - 778,124 49.56 33.30 0 0
HHS 10.45 11.15 10.5 11.15 10.35 +700 +6.70% 12,124,800 - 4,103,044 261.34 10.70 213,500 541,230
HHV 12.25 12.25 12.3 12.5 12.25 0 0.00% 3,806,200 - 5,295,130 337.27 12.13 104,300 67,700
HID 2.78 2.8 2.78 2.8 2.77 +20 +0.72% 87,400 - 214,918 13.69 37.84 0 0
HII 4.62 4.62 4.61 4.67 4.6 0 0.00% 29,000 - 340,323 21.68 4.91 0 0
HMC 12.3 12.3 12.4 12.4 12.3 0 0.00% 9,200 - 335,790 21.39 15.87 0 0
HNA 24.3 24.2 24.2 24.2 24.2 -100 -0.41% 400 - 5,692,619 362.59 24.08 0 0
HPG 27 27.25 27.15 27.4 27.1 +250 +0.93% 16,785,400 - 174,297,818 11,101.77 24.40 3,142,250 1,808,570
HPX 4.56 4.53 4.58 4.59 4.51 -30 -0.66% 1,260,500 - 1,377,884 87.76 10.81 0 0
HQC 3.38 3.38 3.38 3.42 3.37 0 0.00% 3,178,000 - 1,948,906 124.13 307.27 159,600 72,600
HRC 39.9 39.9 0 0.00% - - 1,205,244 76.77 71.00 0 0
HSG 17.1 17.4 17.55 17.6 17.35 +300 +1.75% 5,760,600 - 10,805,092 688.22 21.70 12,310 18,570
HSL 4.19 4.23 4.23 4.24 4.2 +40 +0.95% 36,100 - 163,140 10.39 12.74 10,000 0
HT1 12 11.95 12 12.05 11.95 -50 -0.42% 311,700 - 4,559,999 290.45 259.78 0 1,600
HTG 47.15 47.6 47.3 47.6 47.2 +450 +0.95% 8,700 - 1,713,729 109.15 10.71 0 0
HTI 18 18 18 18 17.95 0 0.00% 30,000 - 449,086 28.60 7.83 0 18,000
HTL 29.1 29.1 29.1 29.1 29.1 0 0.00% 200 - 349,200 22.24 9.11 0 0
HTN 10.2 10.3 10.2 10.4 10.2 +100 +0.98% 305,300 - 917,899 58.46 15.77 8,800 3,500
HTV 9.3 9.3 9.3 9.3 9.3 0 0.00% 300 - 121,867 7.76 15.20 0 0
HU1 6.87 6.39 6.39 6.39 6.39 -480 -6.99% 100 - 63,900 4.07 - 0 0
HUB 18.1 17.9 18 18.1 17.9 -200 -1.10% 22,900 - 470,742 29.98 8.15 0 0
HVH 12.75 13.15 13.5 13.6 12.95 +400 +3.14% 440,500 - 534,480 34.04 48.88 14,700 54,300
HVN 29.35 29.95 29.35 30.75 29 +600 +2.04% 4,239,100 - 66,321,106 4,224.27 - 838,600 6,900
HVX 2.56 2.57 2.57 2.57 2.57 +10 +0.39% 800 - 106,720 6.80 - 0 0
ICT 13.8 14.05 13.9 14.05 13.8 +250 +1.81% 33,500 - 452,199 28.80 30.28 0 0
IDI 7.45 7.44 7.45 7.49 7.43 -10 -0.13% 427,400 - 2,032,405 129.45 29.29 5,000 28,400
IJC 13.85 13.75 13.85 13.9 13.7 -100 -0.72% 985,500 - 5,194,040 330.83 9.43 22,700 6,500
ILB 30.5 29.95 29.5 30.85 29 -550 -1.80% 7,700 - 774,192 49.31 9.03 5,000 310
IMP 45 45.25 45.1 45.8 45 +250 +0.56% 79,900 - 6,968,906 443.88 12.44 10,500 600
ITC 11.6 11.6 11.6 11.7 11.5 0 0.00% 296,000 - 1,112,847 70.88 14.27 0 0
ITD 13.5 13.5 13.5 13.5 13.4 0 0.00% 29,700 - 330,229 21.03 - 0 0
JVC 5.14 5.13 5.34 5.34 5.13 -10 -0.19% 310,800 - 577,126 36.76 10.96 14,700 75,600
KBC 30.55 29.5 30.8 30.8 29.5 -1,050 -3.44% 12,240,300 - 22,644,340 1,442.31 11.15 73,300 2,052,290
KDC 54.5 54.9 55 55 53.7 +400 +0.73% 379,200 - 15,910,367 1,013.40 99.10 21,500 24,100
KDH 32.6 31.95 32.55 32.55 31.95 -650 -1.99% 3,626,100 - 32,306,005 2,057.71 38.04 415,900 1,571,470
KHG 5.55 5.59 5.57 5.59 5.51 +40 +0.72% 3,680,500 - 2,512,343 160.02 99.82 265,600 75,900
KHP 10.9 10.9 10.95 11 10.85 0 0.00% 108,200 - 658,107 41.92 11.71 0 0
KMR 3.32 3.34 3.3 3.34 3.3 +20 +0.60% 7,800 - 189,972 12.10 21.14 0 0
KOS 38.6 38.65 38.8 38.8 38.6 +50 +0.13% 436,900 - 8,367,004 532.93 398.45 100 28,400
KPF 1.21 1.21 0 0.00% - - 73,649 4.69 71.18 0 0
KSB 18.65 18.6 18.85 18.95 18.4 -50 -0.27% 1,095,900 - 2,128,653 135.58 23.19 64,900 31,900
L10 20.5 21.65 21.65 21.65 21.65 +1,150 +5.61% 100 - 211,954 13.50 8.18 0 0
LAF 19.2 19 19 19.05 18.9 -200 -1.04% 6,100 - 289,332 18.43 9.78 200 0
LBM 31.15 30.7 31.3 31.3 30.5 -450 -1.44% 38,200 - 1,228,000 78.22 4.91 3,700 0
LCG 10.25 10.25 10.3 10.35 10.25 0 0.00% 928,700 - 1,979,181 126.06 19.75 100 19,300
LDG 2.06 2.1 2.05 2.1 2.05 +40 +1.94% 2,631,700 - 538,035 34.27 - 140,900 0
LEC 5.77 5.77 0 0.00% - - 150,597 9.59 - 0 0
LGC 69.5 69.5 0 0.00% - - 13,403,406 853.72 25.57 0 0
LGL 3.29 3.26 3.25 3.36 3.2 -30 -0.91% 75,400 - 167,881 10.69 10.98 0 0
LHG 34.5 34.5 34.55 34.8 34.5 0 0.00% 43,700 - 1,725,414 109.90 12.82 0 10,300
LIX 31.75 31.35 31.75 31.75 31.3 -400 -1.26% 13,200 - 2,031,480 129.39 5.95 0 2,500
LM8 14 13.8 13.8 13.8 13.8 -200 -1.43% 25,100 - 129,564 8.25 13.69 0 0
LPB 33.4 33.1 33.5 33.6 33.1 -300 -0.90% 1,852,800 - 98,879,038 6,298.03 12.24 21,900 655,700
LSS 10.7 10.75 10.7 10.75 10.55 +50 +0.47% 224,000 - 921,722 58.71 27.08 0 0
MBB 24.6 24.35 24.6 24.65 24.35 -250 -1.02% 9,787,900 - 148,590,339 9,464.35 6.14 672,500 683,000
MCM 31.85 31.95 31.85 32.3 31.85 +100 +0.31% 32,000 - 3,514,500 223.85 10.43 0 0
MCP 30.9 30 30.9 31 30 -900 -2.91% 9,300 - 541,870 34.51 25.88 0 0
MDG 14 14 0 0.00% - - 144,547 9.21 - 0 0
MHC 7.57 8 7.58 8 7.57 +430 +5.68% 113,000 - 331,255 21.10 12.94 0 500
MIG 17.4 17.45 17.4 17.6 17.4 +50 +0.29% 94,900 - 3,515,012 223.89 10.74 280 11,280
MSB 12.2 12.05 12.25 12.3 12.05 -150 -1.23% 6,274,100 - 31,330,000 1,995.54 5.19 10,400 163,200
MSH 59.2 58.7 59.2 59.2 58.7 -500 -0.84% 136,300 - 4,403,328 280.47 18.01 14,500 9,450
MSN 66.2 66 66.7 67 66 -200 -0.30% 3,637,800 - 99,853,254 6,360.08 49.07 5,010 975,660
MWG 58.6 58.8 58.6 59.7 58 +200 +0.34% 7,441,200 - 85,935,271 5,473.58 511.30 1,705,000 2,324,600
NAB 17.15 17.15 17.15 17.25 17.05 0 0.00% 1,107,800 - 22,681,742 1,444.70 6.92 321,300 67,400
NAF 20.15 19.75 20.15 20.15 19.75 -400 -1.99% 408,000 - 1,289,760 82.15 9.10 400 19,800
NBB 22.05 22.2 22.4 22.4 22.2 +150 +0.68% 1,600 - 2,223,547 141.63 1,233.33 0 0
NCT 113.3 113 113 113.1 112.8 -300 -0.26% 4,000 - 2,956,728 188.33 14.35 0 1,500
NHA 25.9 25.6 25.95 26.1 25.6 -300 -1.16% 352,500 - 1,130,868 72.03 182.86 100 19,700
NHH 13.35 13.35 13.35 13.45 13.25 0 0.00% 63,900 - 972,948 61.97 10.23 0 0
NHT 11 11 0 0.00% - - 264,041 16.82 - 0 0
NKG 15.15 15.2 15.6 15.7 15.2 +50 +0.33% 10,028,700 - 4,802,166 305.87 34.08 264,200 410,810
NLG 34.75 34.5 34.5 35.15 34.45 -250 -0.72% 2,983,000 - 13,285,098 846.18 29.06 37,500 204,500
NNC 32 32.45 31.5 33 31.5 +450 +1.41% 92,600 - 711,304 45.31 20.75 12,800 15,000
NO1 8.06 8.06 8.06 8.08 8 0 0.00% 14,700 - 193,440 12.32 11.43 0 0
NSC 83 82.5 83 83 82.5 -500 -0.60% 300 - 1,449,898 92.35 6.52 0 0
NT2 19.95 19.95 20.1 20.1 19.95 0 0.00% 246,500 - 5,743,127 365.80 12.90 103,700 98,200
NTL 16.5 16.3 16.45 16.6 16.25 -200 -1.21% 1,449,300 - 1,988,272 126.64 2.94 3,600 224,700
NVL 10.35 10.3 10.35 10.5 10.25 -50 -0.48% 7,884,700 - 20,086,077 1,279.37 33.12 360,500 83,500
NVT 7.67 7.68 7.67 7.68 7.66 +10 +0.13% 1,300 - 695,040 44.27 123.87 0 0
OCB 11.3 11.3 11.3 11.4 11.25 0 0.00% 4,730,500 - 27,863,417 1,774.74 7.09 1,013,900 1,438,300
OGC 4.85 5.03 4.87 5.11 4.87 +180 +3.71% 150,500 - 1,509,000 96.11 17.53 15,300 6,000
OPC 23.6 23.7 23.15 23.7 23.15 +100 +0.42% 3,400 - 1,518,006 96.69 14.50 0 0
ORS 9.77 9.65 9.8 9.85 9.56 -120 -1.23% 5,293,500 - 3,242,398 206.52 8.44 35,800 242,440
PAC 37 37.2 37.35 37.5 36.8 +200 +0.54% 146,200 - 1,728,748 110.11 16.67 800 0
PAN 26.8 27.1 26.8 27.6 26.8 +300 +1.12% 1,267,200 - 5,661,048 360.58 13.95 71,600 78,840
PC1 22.6 22.65 22.6 22.85 22.6 +50 +0.22% 588,400 - 8,100,594 515.96 55.93 14,700 2,400
PDN 133 133 0 0.00% - - 4,926,840 313.81 18.13 0 0
PDR 19.45 19.5 19.6 19.65 19.35 +50 +0.26% 3,292,500 - 17,026,232 1,084.47 19.44 115,600 87,400
PET 22.35 22.2 22.5 22.55 22.2 -150 -0.67% 359,300 - 2,369,231 150.91 21.92 0 0
PGC 15.55 15.6 15.45 15.6 15.45 +50 +0.32% 7,000 - 941,293 59.95 12.63 0 0
PGD 30.65 29.7 29.7 29.7 29.7 -950 -3.10% 11,500 - 2,940,220 187.28 11.62 0 0
PGI 23.3 22.6 23 23 22.6 -700 -3.00% 3,500 - 2,506,268 159.63 10.94 0 0
PGV 19.6 19.6 19.9 19.9 19.6 0 0.00% 4,700 - 22,019,974 1,402.55 20.68 0 0
PHC 5.46 5.46 5.38 5.49 5.38 0 0.00% 22,300 - 276,723 17.63 30.85 0 0
PHR 62 63 62.9 63.1 62.1 +1,000 +1.61% 367,900 - 8,536,449 543.72 14.62 12,300 37,000
PIT 6.7 6.75 6.74 6.75 6.74 +50 +0.75% 2,300 - 95,919 6.11 - 0 0
PJT 10.5 10.5 0 0.00% - - 261,269 16.64 14.46 0 0
PLP 4.88 4.87 4.88 4.89 4.85 -10 -0.20% 9,200 - 340,899 21.71 30.82 0 0
PLX 40.3 40.2 40.4 40.4 40 -100 -0.25% 349,700 - 51,077,808 3,253.36 23.56 25,300 30,500
PMG 7.77 8.3 7.77 8.3 7.77 +530 +6.82% 400 - 384,591 24.50 159.62 0 0
PNC 18.9 18.9 18.9 19.15 18.9 0 0.00% 600 - 204,108 13.00 12.16 0 0
PNJ 83.4 82.5 83.5 84.3 82.5 -900 -1.08% 727,000 - 27,877,180 1,775.62 15.18 63,100 142,300
POW 12.95 12.8 13 13.15 12.8 -150 -1.16% 6,889,900 - 29,975,956 1,909.30 28.89 6,300 441,500
PPC 11.6 11.7 11.7 11.85 11.6 +100 +0.86% 402,300 - 3,751,173 238.93 9.87 37,100 63,200
PSH 1.77 1.77 0 0.00% - - 223,321 14.22 4.39 0 0
PTB 56.6 56.9 56.8 57.2 56.2 +300 +0.53% 200,600 - 3,808,795 242.60 13.19 0 103,100
PTC 5.62 5.7 5.7 5.73 5.7 +80 +1.42% 29,100 - 183,492 11.69 18.33 1,700 0
PTL 2.61 2.62 2.65 2.65 2.61 +10 +0.38% 13,400 - 259,027 16.50 104.80 0 0
PVD 22.2 22.1 22.3 22.5 22.05 -100 -0.45% 1,803,700 - 12,284,948 782.48 27.28 1,210 301,400
PVP 15.7 15.75 15.85 15.85 15.6 +50 +0.32% 62,600 - 1,633,314 104.03 8.40 1,600 0
PVT 24.8 24.75 24.8 25.05 24.75 -50 -0.20% 1,060,400 - 8,811,313 561.23 8.60 300 19,200
QCG 11.65 11.55 11.7 11.75 11.55 -100 -0.86% 529,200 - 3,177,742 202.40 427.78 100 900
QNP 35 35.35 35 35.35 35 +350 +1.00% 7,500 - 1,428,492 90.99 12.40 0 0
RAL 125.5 126.8 124.6 127.9 124.5 +1,300 +1.04% 16,400 - 2,985,813 190.18 5.05 3,400 200
RDP 1.31 1.31 0 0.00% - - 64,281 4.09 - 0 0
REE 71.5 71 72 72.2 70.8 -500 -0.70% 456,600 - 33,441,951 2,130.06 16.76 900 0
RYG 11.95 11.95 0 0.00% - - 537,750 34.25 - 0 0
S4A 36.95 36.95 0 0.00% - - 1,559,290 99.32 11.35 0 0
SAB 49.35 49.3 49.4 49.45 49.1 -50 -0.10% 630,100 - 63,230,325 4,027.41 15.74 147,700 323,300
SAM 7.25 7.45 7.25 7.66 7.25 +200 +2.76% 1,114,300 - 2,830,709 180.30 155.21 55,100 26,000
SAV 20 20 20 20 19.95 0 0.00% 6,300 - 495,884 31.58 - 0 0
SBA 30 30 30 30 29.9 0 0.00% 3,100 - 1,814,648 115.58 10.35 0 0
SBG 12.65 13 12.7 13 12.65 +350 +2.77% 384,000 - 650,000 41.40 10.07 24,700 24,600
SBT 15.1 15.15 15.15 15.2 14.9 +50 +0.33% 2,657,900 - 12,667,769 806.86 26.58 285,000 105,300
SBV 9.14 9.1 8.71 9.1 8.71 -40 -0.44% 1,900 - 248,648 15.84 115.19 0 0
SC5 18.5 18.5 0 0.00% - - 277,195 17.66 8.46 0 0
SCR 6.78 6.76 6.76 6.91 6.75 -20 -0.29% 3,680,600 - 2,910,822 185.40 307.27 138,000 179,900
SCS 70 69.2 70.1 70.1 69.2 -800 -1.14% 288,400 - 6,566,179 418.23 10.57 12,900 81,400
SFC 25.45 25.45 0 0.00% - - 285,926 18.21 11.43 0 0
SFG 11 11 10.7 11 10.7 0 0.00% 300 - 526,871 33.56 9.27 0 0
SFI 29.5 29.5 29.5 29.5 29.5 0 0.00% 300 - 683,133 43.51 6.80 0 0
SGN 83.5 82.6 83.7 83.7 82 -900 -1.08% 36,800 - 2,769,875 176.43 12.95 1,100 2,500
SGR 35.7 35.5 35.7 36.3 35.5 -200 -0.56% 63,000 - 2,130,000 135.67 20.88 0 0
SGT 19.95 19.8 19.3 19.95 19.3 -150 -0.75% 20,200 - 2,930,464 186.65 68.51 0 0
SHA 4.19 4.2 4.3 4.3 4.1 +10 +0.24% 10,300 - 140,476 8.95 11.35 0 0
SHB 12.45 12.55 12.5 12.7 12.4 +100 +0.80% 47,059,100 - 51,018,898 3,249.61 6.20 2,407,920 4,121,800
SHI 14.95 14.5 14.7 14.75 14.4 -450 -3.01% 236,500 - 2,346,935 149.49 142.16 0 5,900
SHP 36.4 36.4 36.95 36.95 36.4 0 0.00% 2,800 - 3,683,911 234.64 13.85 0 0
SIP 86 86.1 86.1 86.8 85.8 +100 +0.12% 378,200 - 18,126,926 1,154.58 18.82 100 61,000
SJD 14.7 14.65 14.8 14.8 14.65 -50 -0.34% 97,800 - 1,010,830 64.38 7.78 0 39,100
SJS 106 104.6 104.9 106.3 104.5 -1,400 -1.32% 5,300 - 11,913,676 758.83 44.38 0 100
SKG 12 11.9 11.95 12.05 11.85 -100 -0.83% 127,600 - 791,323 50.40 10.81 1,600 200
SMA 9.95 9.95 0 0.00% - - 202,511 12.90 16.95 0 0
SMB 41.95 41.9 41.9 41.9 41.05 -50 -0.12% 3,900 - 1,250,575 79.65 9.61 2,500 0
SMC 7.17 7.59 7.38 7.59 7.28 +420 +5.86% 1,668,600 - 558,676 35.58 - 18,500 0
SPM 11.3 11.95 11.95 11.95 11.95 +650 +5.75% 100 - 164,552 10.48 13.58 0 0
SRC 26.45 26.45 26.45 26.45 26.45 0 0.00% 800 - 742,276 47.28 25.24 0 0
SRF 9.42 9.93 10 10 9.4 +510 +5.41% 14,800 - 335,503 21.37 125.70 0 0
SSB 19.55 19.2 19.6 19.6 19.2 -350 -1.79% 2,059,600 - 54,624,000 3,479.24 13.21 100 189,340
SSC 35 35 0 0.00% - - 464,512 29.59 9.23 0 0
SSI 26.05 26.45 26.15 26.5 26.1 +400 +1.54% 15,569,000 - 51,891,526 3,305.19 17.28 811,000 2,053,380
ST8 7.49 7.72 7.51 7.84 7.5 +230 +3.07% 532,600 - 198,565 12.65 53.61 31,800 2,250
STB 39.7 39.25 39.65 39.75 39.25 -450 -1.13% 8,155,200 - 73,994,717 4,713.04 9.59 110,900 351,500
STG 38 38 0 0.00% - - 3,733,628 237.81 26.24 0 0
STK 25.35 25.1 25.2 25.35 25 -250 -0.99% 48,800 - 2,425,587 154.50 26.90 0 0
SVC 20.4 20.3 20.35 20.35 20.3 -100 -0.49% 5,900 - 1,352,387 86.14 47.21 0 0
SVD 3.3 3.3 3.3 3.33 3.27 0 0.00% 120,300 - 91,099 5.80 - 0 0
SVI 55 55 0 0.00% - - 705,784 44.95 5.33 0 0
SVT 12.4 12.35 12.1 12.4 12.1 -50 -0.40% 11,200 - 213,791 13.62 7.50 0 0
SZC 41.45 41.8 41.65 42.25 41.5 +350 +0.84% 1,021,800 - 7,523,409 479.20 25.79 0 61,210
SZL 46 46 46 46 45.55 0 0.00% 12,200 - 1,257,849 80.12 15.16 0 0
TBC 39.15 39.2 39.25 39.25 39.2 +50 +0.13% 2,500 - 2,489,200 158.55 19.80 0 0
TCB 27.95 27.9 28 28.15 27.85 -50 -0.18% 6,668,600 - 197,109,364 12,554.74 9.15 4,142,900 3,789,900
TCD 2.61 2.61 2.63 2.68 2.61 0 0.00% 1,193,700 - 876,492 55.83 5.66 143,100 1,100
TCH 18.15 18.3 18.3 18.8 18.2 +150 +0.83% 7,120,300 - 12,228,350 778.88 16.44 202,800 340,000
TCI 8.79 8.72 8.79 8.8 8.71 -70 -0.80% 75,800 - 1,008,215 64.22 15.11 0 0
TCL 41.35 41.7 41.4 41.9 41 +350 +0.85% 113,600 - 1,257,607 80.10 11.30 27,800 7,300
TCM 37 37 36.8 37.1 36.5 0 0.00% 2,078,900 - 3,768,636 240.04 30.55 37,900 1,000
TCO 12.1 12.05 12.15 12.2 12 -50 -0.41% 184,600 - 377,413 24.04 32.39 0 0
TCR 3.23 3.1 3.1 3.1 3.1 -130 -4.02% 100 - 140,818 8.97 - 0 0
TCT 17.5 17.5 17.1 17.5 17 0 0.00% 2,600 - 223,790 14.25 12.20 0 0
TDC 12.15 12 12.4 12.4 12 -150 -1.23% 478,700 - 1,200,000 76.43 - 13,500 34,000
TDG 4.16 4.15 4.05 4.16 4.05 -10 -0.24% 21,600 - 96,457 6.14 25.30 0 0
TDH 2.96 2.92 2.96 2.99 2.91 -40 -1.35% 100,800 - 328,946 20.95 - 0 0
TDM 53.9 54 54 54 54 +100 +0.19% 2,900 - 5,940,000 378.34 20.71 0 0
TDP 33.2 33.7 34.5 34.5 33.6 +500 +1.51% 100,500 - 2,973,090 189.37 60.07 0 0
TDW 57 60 60 60 60 +3,000 +5.26% 100 - 510,000 32.48 9.46 0 0
TEG 6.4 6.7 6.35 6.84 6.35 +300 +4.69% 1,192,100 - 809,404 51.55 7.15 0 0
THG 61.8 63.1 62.3 63.2 61.7 +1,300 +2.10% 33,100 - 1,636,933 104.26 13.21 1,600 7,500
TIP 21.6 21.65 21.7 22 21.6 +50 +0.23% 70,900 - 1,407,420 89.64 8.09 3,000 3,500
TIX 38 38 38 38 38 0 0.00% 500 - 1,140,000 72.61 12.61 0 0
TLD 6.21 6.21 6.23 6.24 6.17 0 0.00% 92,300 - 482,774 30.75 94.09 0 0
TLG 57.5 57.2 57.5 57.7 57 -300 -0.52% 47,200 - 4,945,144 314.98 13.79 9,100 23,500
TLH 5.63 5.67 6.02 6.02 5.67 +40 +0.71% 1,838,900 - 636,854 40.56 162.00 0 0
TMP 66.5 66.6 67.5 68.4 66.6 +100 +0.15% 1,900 - 4,662,000 296.94 10.25 1,000 100
TMS 42.2 42.6 42.5 45.15 42.2 +400 +0.95% 27,000 - 7,213,728 459.47 49.25 0 0
TMT 13.4 13 13.35 13.35 12.9 -400 -2.99% 45,900 - 479,414 30.54 168.83 500 100
TN1 10.2 10.2 10.2 10.2 10.2 0 0.00% 400 - 557,250 35.49 9.94 0 0
TNC 31.5 32.55 32.65 32.65 32.55 +1,050 +3.33% 200 - 626,588 39.91 23.38 0 0
TNH 18.2 18.1 18.2 18.3 18 -100 -0.55% 234,900 - 2,609,681 166.22 12.65 4,900 85,910
TNI 2.27 2.26 2.26 2.29 2.24 -10 -0.44% 240,600 - 118,650 7.56 452.00 0 0
TNT 5.64 5.6 5.85 5.9 5.38 -40 -0.71% 308,900 - 285,600 18.19 18.67 15,500 16,700
TPB 14.3 14.25 14.3 14.4 14.2 -50 -0.35% 11,850,800 - 37,647,876 2,397.95 7.03 120,100 5,896,180
TPC 11.2 11 11 11.2 11 -200 -1.79% 9,100 - 247,687 15.78 - 0 0
TRA 74.5 74.5 75.5 75.5 74.5 0 0.00% 3,100 - 3,088,065 196.69 13.46 2,300 3,000
TRC 79.3 78.8 79.4 79.9 78.4 -500 -0.63% 87,200 - 2,295,050 146.18 33.95 3,600 10,700
TSC 2.94 3.14 2.94 3.14 2.9 +200 +6.80% 1,517,700 - 618,137 39.37 - 0 0
TTA 11.7 11.7 11.7 11.85 11.65 0 0.00% 295,200 - 1,989,674 126.73 27.86 4,700 31,300
TTE 43.2 43.2 0 0.00% - - 1,230,785 78.39 - 0 0
TTF 3.11 3.1 3.11 3.12 3.08 -10 -0.32% 717,800 - 1,274,666 81.19 - 22,400 0
TV2 33.9 34 34.2 34.25 33.8 +100 +0.29% 195,800 - 2,295,890 146.24 43.20 0 53,600
TVB 7.79 7.9 7.8 8 7.75 +110 +1.41% 40,600 - 885,566 56.41 14.01 0 0
TVS 19.2 19.35 19.05 19.35 19.05 +150 +0.78% 113,700 - 3,231,359 205.82 11.64 0 4,600
TVT 16.9 17 16.95 17 16.65 +100 +0.59% 10,800 - 357,000 22.74 30.52 0 0
TYA 15.5 15.55 15.5 15.55 15.45 +50 +0.32% 6,800 - 477,083 30.39 518.33 3,800 0
UIC 43 41.5 43.2 43.2 41.5 -1,500 -3.49% 14,000 - 332,000 21.15 6.89 0 5,000
VAF 19.25 19.25 0 0.00% - - 725,058 46.18 11.47 0 0
VCA 11.5 11.7 11.7 12.1 11.7 +200 +1.74% 24,500 - 177,692 11.32 24.38 0 0
VCB 64.5 64.8 65 66 64.6 +300 +0.47% 2,330,700 - 541,447,746 34,487.12 11.89 564,350 710,850
VCF 273 273 273.3 275.1 273 0 0.00% 1,000 - 7,256,104 462.17 16.13 0 0
VCG 21.8 21.65 21.95 22.3 21.6 -150 -0.69% 8,104,800 - 12,959,548 825.45 28.79 453,400 647,870
VCI 39 39 39 39.55 38.65 0 0.00% 9,667,700 - 28,005,880 1,783.81 34.61 1,550,220 1,353,100
VDP 34.6 34.6 34.5 34.9 34.5 0 0.00% 1,300 - 764,085 48.67 7.26 0 0
VDS 18.9 18.85 19.05 19.1 18.75 -50 -0.26% 1,137,900 - 4,580,550 291.75 12.08 300 316,490
VFG 71.8 71.3 71.9 71.9 71.2 -500 -0.70% 6,700 - 2,974,109 189.43 11.47 200 0
VGC 49.25 48.9 49.6 49.9 48.9 -350 -0.71% 419,500 - 21,924,315 1,396.45 19.85 3,200 18,400
VHC 62.8 62.8 62.9 63 62.5 0 0.00% 640,100 - 14,095,658 897.81 12.57 27,400 330,300
VHM 53 53 53.2 53.6 52.6 0 0.00% 10,657,600 - 217,692,836 13,865.79 6.92 3,051,710 2,379,830
VIB 20 19.95 20.1 20.2 19.95 -50 -0.25% 9,671,100 - 59,433,600 3,785.58 8.36 28,490 222,090
VIC 59.7 60.4 60.5 61.2 59.5 +700 +1.17% 7,316,000 - 230,949,158 14,710.14 106.90 2,745,810 2,125,980
VID 5.3 5.25 5.17 5.3 5.17 -50 -0.94% 5,900 - 214,389 13.66 10.17 0 0
VIP 14.2 13.9 14.25 14.35 13.9 -300 -2.11% 388,800 - 951,746 60.62 12.88 22,500 82,700
VIX 12.5 12.95 12.6 13.1 12.5 +450 +3.60% 62,087,700 - 18,887,746 1,203.04 8.97 4,417,460 177,800
VJC 95.2 95 95.3 95.3 94.5 -200 -0.21% 514,900 - 51,453,077 3,277.27 223.00 800 47,150
VMD 16.75 16.8 17 17 16.8 +50 +0.30% 1,600 - 259,397 16.52 9.67 1,500 0
VND 15.4 15.9 15.4 16 15.35 +500 +3.25% 25,629,700 - 24,204,569 1,541.69 9.57 2,161,070 623,040
VNE 2.9 2.89 2.9 2.91 2.87 -10 -0.34% 34,000 - 237,140 15.10 - 300 0
VNG 8 8.02 8.43 8.43 8 +20 +0.25% 400 - 780,158 49.69 235.88 100 0
VNL 19.9 19.1 19.9 19.9 19.1 -800 -4.02% 2,000 - 270,083 17.20 7.39 0 150
VNM 60.8 60.5 60.7 61.4 60.5 -300 -0.49% 4,684,400 - 126,442,304 8,053.65 15.04 461,110 1,615,410
VNS 10.45 10.4 10.45 10.5 10.4 -50 -0.48% 10,400 - 705,736 44.95 4.70 0 0
VOS 14.85 14.9 14.95 15.15 14.9 +50 +0.34% 919,900 - 2,086,000 132.87 13.42 0 7,800
VPB 19.15 19.15 19.15 19.35 19.1 0 0.00% 11,401,400 - 151,934,637 9,677.37 9.63 738,550 3,805,000
VPD 26.15 26 26.1 26.35 26 -150 -0.57% 33,600 - 2,771,330 176.52 14.55 0 0
VPG 11.85 12.2 11.9 12.2 11.9 +350 +2.95% 185,600 - 1,078,672 68.71 55.45 30,400 5,700
VPH 6.28 6.3 6.28 6.38 6.25 +20 +0.32% 28,700 - 600,754 38.26 - 0 1,500
VPI 58.4 58.8 57.9 59 57.5 +400 +0.68% 1,830,400 - 18,818,915 1,198.66 28.67 176,700 21,100
VPS 9.27 9.3 9.3 9.3 9.29 +30 +0.32% 600 - 227,485 14.49 16.76 0 0
VRC 14.3 13.9 14 14.3 13.9 -400 -2.80% 22,100 - 695,000 44.27 3,475.00 0 0
VRE 20 20.15 20.2 20.55 19.9 +150 +0.75% 22,985,300 - 45,787,216 2,916.38 10.39 7,895,700 3,559,700
VSC 17.75 17.7 17.55 17.85 17.55 -50 -0.28% 950,200 - 5,076,304 323.33 20.97 6,300 72,100
VSH 53 53 53.4 53.4 53 0 0.00% 1,100 - 12,520,786 797.50 12.60 900 0
VSI 18 18 18 18 18 0 0.00% 700 - 237,600 15.13 9.05 0 0
VTB 10.2 10.15 10 10.15 10 -50 -0.49% 1,100 - 109,666 6.99 10.15 0 0
VTO 14.2 14.25 14.35 14.6 14.25 +50 +0.35% 476,000 - 1,138,100 72.49 20.18 18,800 188,600
VTP 136.9 134.4 136.1 136.1 133.3 -2,500 -1.83% 246,600 - 16,367,641 1,042.52 50.68 25,000 73,800
YBM 14.7 15.7 15.65 15.7 15.4 +1,000 +6.80% 66,200 - 224,508 14.30 16.76 0 0
YEG 13.85 13.75 13.85 13.9 13.7 -100 -0.72% 839,300 - 2,637,278 167.98 24.34 1,500 160
合計 5,445,196,739 346,827.82 62,239,160 76,984,910

※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