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

2024/05/17 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 1,273.11
+4.33/+0.34%
売買高 787,781,400 株
（前日比 +4.51%）
売買高（相対取引を含む） 893,983,292 株
（前日比 +7.70%）
値上がり銘柄数 198
値下がり銘柄数 121
変わらず銘柄数 95
総銘柄数 414
売買代金 20,435,011 百万VND
（前日比 -0.97%）
売買代金（相対取引を含む） 23,031,835 百万VND
（前日比 +1.74%）
VN30 1,310.15 +1.88 +0.14%
VNMID 1,948.33 +27.28 +1.42%
VNSML 1,485.59 +10.33 +0.7%
VN100 1,310.87 +6.95 +0.53%
VNALL 1,320.57 +7.14 +0.54%
VNX Allshare 2,104.85 +11.50 +0.55%
前日終値 1268.78 (05/16) 
始値 1270.34
高値 1274.27
安値 1266.32
年初来高値 1290.18 (03/28) 
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) 45,894,860 62,910,160 -17,015,300
+0.32 +0.68 +0.53 +0.52 +1.83 -0.41
+0.17 +0.51 +0.57 -0.65 +0.18 - -
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（2024/05/17 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 11.1 11.5 11.15 11.6 11 +400 +3.60% 10,322,000 - 4,396,157 268.06 15.19 773,000 2,028,700
AAM 8.6 8.9 8.61 8.9 8.61 +300 +3.49% 2,500 - 93,016 5.67 222.50 0 0
AAT 5 4.82 5 5 4.79 -180 -3.60% 499,500 - 341,348 20.81 3.46 3,700 800
ABR 13.9 13.05 13.1 14.1 12.95 -850 -6.12% 14,500 - 261,000 15.91 8.42 800 2,000
ABS 5.33 5.29 5.33 5.37 5.24 -40 -0.75% 361,500 - 423,200 25.80 53.98 0 0
ABT 35 35 0 0.00% - - 412,204 25.13 7.14 0 0
ACB 28.25 28.25 28.25 28.4 28.2 0 0.00% 8,504,100 - 109,724,423 6,690.51 6.90 577,700 577,700
ACC 14.15 14.15 14.1 14.15 14 0 0.00% 23,800 - 1,485,750 90.59 21.37 0 0
ACG 40.3 40.2 40.4 40.5 40.2 -100 -0.25% 38,700 - 6,061,675 369.61 13.88 3,000 0
ACL 12.5 12.55 12.55 12.65 12.4 +50 +0.40% 34,500 - 629,496 38.38 64.03 0 0
ADG 16.85 17.3 15.8 17.95 15.8 +450 +2.67% 2,100 - 369,883 22.55 18.42 0 0
ADP 26.05 26.25 26.9 26.9 26 +200 +0.77% 1,900 - 604,796 36.88 15.10 200 0
ADS 13.15 13.45 13.15 13.8 13.05 +300 +2.28% 952,900 - 785,409 47.89 12.01 23,100 6,300
AGG 25.5 25.15 25.4 25.55 24.95 -350 -1.37% 2,012,300 - 3,146,727 191.87 17.94 6,700 162,000
AGM 4.96 4.95 4.96 5.01 4.81 -10 -0.20% 166,500 - 90,090 5.49 - 0 0
AGR 19.7 20.1 19.7 20.3 19.4 +400 +2.03% 2,313,400 - 4,329,364 263.99 29.60 0 30,010
ANV 30.8 31.25 30.8 32 30.8 +450 +1.46% 1,226,600 - 4,160,246 253.67 106.66 13,100 49,800
APG 14.9 14.75 15 15 14.65 -150 -1.01% 111,300 - 2,265,924 138.17 18.12 0 5,100
APH 9.61 9.9 9.74 9.91 9.46 +290 +3.02% 4,584,800 - 2,414,454 147.22 70.71 378,100 164,900
ASG 19.95 19.8 19.8 19.8 19.8 -150 -0.75% 1,500 - 1,797,536 109.61 373.58 0 0
ASM 11.55 11.7 11.5 11.9 11.5 +150 +1.30% 4,418,400 - 3,937,363 240.08 20.17 45,100 293,900
ASP 4.28 4.27 4.29 4.29 4.26 -10 -0.23% 71,800 - 159,440 9.72 - 0 0
AST 61.7 61 61.7 62.3 60.8 -700 -1.13% 30,700 - 2,745,000 167.38 24.67 7,800 60
BAF 20.7 22.1 22 22.1 21.8 +1,400 +6.76% 4,011,200 - 3,171,792 193.40 120.11 52,100 88,300
BBC 49.5 49.5 49.5 49.5 49.5 0 0.00% 500 - 928,258 56.60 10.16 100 500
BCE 6.06 6.06 6.1 6.12 6.02 0 0.00% 26,600 - 212,100 12.93 275.45 0 0
BCG 8.5 8.62 8.5 8.71 8.5 +120 +1.41% 7,078,400 - 4,598,491 280.40 77.66 287,500 99,700
BCM 58.1 58.8 58.1 59.5 58.1 +700 +1.20% 460,400 - 60,858,000 3,710.85 26.89 3,800 13,700
BFC 35 34.25 34.6 34.9 34.15 -750 -2.14% 408,100 - 1,958,004 119.39 14.67 27,000 62,800
BHN 38 38.05 39 39 38.05 +50 +0.13% 3,400 - 8,819,990 537.80 26.68 0 1,600
BIC 30.7 30.6 31 31 30.4 -100 -0.33% 50,900 - 3,588,673 218.82 9.77 500 0
BID 49.6 49.35 49.65 49.7 49.2 -250 -0.50% 1,518,300 - 249,638,150 15,221.84 14.89 35,400 780,690
BKG 4.19 4.22 4.19 4.24 4.18 +30 +0.72% 114,200 - 287,804 17.55 27.23 0 8,100
BMC 18.1 18.2 18.2 18.2 18.05 +100 +0.55% 122,100 - 225,546 13.75 9.32 0 0
BMI 23.6 23.6 23.75 23.8 23.4 0 0.00% 25,700 - 2,845,816 173.53 9.14 0 1,800
BMP 113 112.8 113 114.7 112.8 -200 -0.18% 267,500 - 9,233,914 563.04 8.87 6,700 28,100
BRC 13.75 14.1 14 14.3 13.95 +350 +2.55% 19,500 - 174,487 10.64 8.99 0 0
BSI 57.6 58.2 58.3 59.4 57.2 +600 +1.04% 831,200 - 11,772,549 717.84 27.65 27,500 14,100
BTP 13.95 14 13.95 14 13.9 +50 +0.36% 50,400 - 846,798 51.63 11.79 3,900 0
BTT 32.7 32.7 0 0.00% - - 441,450 26.92 8.92 0 0
BVH 40.8 40.85 40.8 40.9 40.55 +50 +0.12% 286,900 - 30,323,885 1,849.02 16.99 48,460 4,500
BWE＊ 41.35 41.65 42.4 42.4 41.65 +300 +0.73% 694,900 - 8,035,118 489.95 14.35 19,490 127,000
C32 17.35 17.2 17.2 17.3 17.1 -150 -0.86% 75,500 - 258,518 15.76 - 200 0
C47 6.19 6.17 6.19 6.29 6.1 -20 -0.32% 29,900 - 203,851 12.43 12.72 0 0
CAV 71.4 72.5 74.9 74.9 71.5 +1,100 +1.54% 7,700 - 4,167,984 254.15 10.01 600 0
CCI 21 21.1 21.1 21.1 21.1 +100 +0.48% 100 - 370,117 22.57 17.27 0 0
CCL 8.18 8.3 8.28 8.3 8.17 +120 +1.47% 391,200 - 494,526 30.15 - 23,200 3,800
CDC 19.4 19.6 19.4 19.8 19.25 +200 +1.03% 530,100 - 430,979 26.28 50.39 0 98,800
CHP 33 33.2 33.1 33.2 33 +200 +0.61% 81,500 - 4,877,501 297.41 14.47 0 0
CIG 5 5.35 5.35 5.35 5 +350 +7.00% 669,700 - 168,739 10.29 - 0 0
CII 17.15 17.5 17.25 17.6 17.1 +350 +2.04% 7,126,300 - 5,571,384 339.72 30.02 2,000 242,700
CKG 21.6 21.5 21.6 21.6 21.5 -100 -0.46% 30,800 - 2,048,076 124.88 14.26 0 0
CLC 43.7 43.7 43.7 43.8 43.7 0 0.00% 2,200 - 1,145,271 69.83 9.07 0 500
CLL 39.7 39.7 39.55 40.15 39.5 0 0.00% 7,600 - 1,349,800 82.30 14.64 200 0
CLW 39.4 36.7 36.7 36.7 36.7 -2,700 -6.85% 300 - 477,100 29.09 17.51 0 0
CMG 60.6 61.3 61 62 60.4 +700 +1.16% 2,849,800 - 9,230,427 562.83 30.03 134,200 1,054,800
CMV 9.25 9.25 0 0.00% - - 167,942 10.24 11.20 0 0
CMX 8.76 9.09 8.76 9.14 8.74 +330 +3.77% 2,293,700 - 926,262 56.48 18.98 57,000 8,900
CNG 32 32.55 32 33.2 32 +550 +1.72% 416,000 - 1,142,482 69.66 11.72 12,500 40,200
COM 33.15 32.75 33.1 33.1 32.75 -400 -1.21% 600 - 462,451 28.20 13.42 0 0
CRC 6.31 6.32 6.31 6.34 6.28 +10 +0.16% 111,300 - 189,600 11.56 6.58 0 0
CRE 8.44 8.44 8.38 8.44 8.3 0 0.00% 209,800 - 3,913,446 238.62 2,110.00 4,500 2,900
CSM 15.35 15.3 15.35 15.35 14.9 -50 -0.33% 65,300 - 1,585,467 96.67 39.84 1,100 0
CSV 64.4 64.3 64.7 64.9 64 -100 -0.16% 580,200 - 2,842,060 173.30 15.43 600 36,000
CTD 68 70.7 68.5 70.9 68.4 +2,700 +3.97% 2,365,500 - 7,014,622 427.72 100.00 177,900 127,300
CTF 30.5 30.5 30.5 30.5 30.1 0 0.00% 300,000 - 2,726,592 166.26 58.99 6,900 0
CTG 33.2 33.1 33.35 33.4 32.9 -100 -0.30% 5,948,500 - 159,070,345 9,699.41 8.93 114,600 1,240,540
CTI 16.7 16.55 16.7 16.8 16.45 -150 -0.90% 1,081,300 - 906,940 55.30 12.30 76,500 900
CTR 134 134.4 136.3 136.3 133.7 +400 +0.30% 499,000 - 15,373,462 937.41 29.80 5,600 163,450
CTS 42.35 43 42.3 43.7 42.1 +650 +1.53% 1,952,900 - 6,394,158 389.89 34.13 40,900 292,700
CVT 28.6 28.4 28 28.4 28 -200 -0.70% 300 - 1,042,021 63.54 25.65 0 110
D2D 44.6 45.45 44.6 45.5 44.6 +850 +1.91% 45,800 - 1,375,305 83.86 60.92 5,700 0
DAG 2.85 2.84 2.9 2.9 2.81 -10 -0.35% 294,500 - 171,286 10.44 22.90 0 0
DAH 3.98 3.96 3.98 3.98 3.92 -20 -0.50% 112,100 - 333,432 20.33 88.00 0 0
DAT 9.16 9.13 9.13 9.13 9.13 -30 -0.33% 400 - 574,597 35.04 7.63 0 0
DBC 31.4 33.4 31.9 33.55 31.8 +2,000 +6.37% 20,400,600 - 8,082,862 492.86 324.27 1,962,800 522,600
DBD 52.7 52.7 52.9 52.9 52.5 0 0.00% 77,700 - 3,944,251 240.50 17.04 0 0
DBT 12.65 12.45 12.35 12.65 12.35 -200 -1.58% 23,700 - 203,252 12.39 13.94 0 1,800
DC4 11.15 11.15 11.15 11.3 11.05 0 0.00% 174,000 - 585,372 35.69 5.45 0 300
DCL 28.9 30.1 28.9 30.1 28.9 +1,200 +4.15% 529,500 - 2,198,535 134.06 35.62 0 0
DCM 37.1 37.3 36.95 37.65 36.55 +200 +0.54% 4,962,000 - 19,746,620 1,204.06 20.76 168,600 97,600
DGC 126 126.2 126 127.6 125.5 +200 +0.16% 2,188,600 - 47,928,036 2,922.44 16.45 111,800 380,400
DGW 61.8 64 62 64.2 61.6 +2,200 +3.56% 3,861,400 - 10,691,410 651.92 29.62 752,100 160,500
DHA 44.9 45 44.9 45.4 44.65 +100 +0.22% 75,800 - 662,673 40.41 13.19 7,600 1,000
DHC 39.15 40.9 39.15 40.9 39.15 +1,750 +4.47% 1,720,400 - 3,292,166 200.74 10.86 31,500 2,500
DHG 115.6 115.6 115.2 117 115.2 0 0.00% 6,700 - 15,114,246 921.60 14.86 760 1,590
DHM 9.95 10 9.9 10 9.8 +50 +0.50% 64,500 - 313,962 19.14 52.63 0 0
DIG 28.7 29.25 28.7 29.3 28.6 +550 +1.92% 18,538,300 - 17,838,171 1,087.69 150.00 5,400 51,990
DLG 2.05 2.06 2.07 2.07 2.03 +10 +0.49% 1,039,600 - 616,578 37.60 - 18,900 95,800
DMC 63.5 65.5 63.5 65.5 63.5 +2,000 +3.15% 1,100 - 2,274,649 138.70 14.60 0 1,000
DPG 55 55.9 55 56 54 +900 +1.64% 1,365,200 - 3,521,675 214.74 17.34 65,600 63,200
DPM 35 35.1 35 35.3 34.85 +100 +0.29% 2,587,100 - 13,735,833 837.55 34.08 900 70,500
DPR 40.7 40.95 41 41.6 40.5 +250 +0.61% 653,800 - 3,557,979 216.95 9.83 1,500 10,400
DQC 15 15 15 15.2 14.9 0 0.00% 8,600 - 413,371 25.21 - 0 4,400
DRC 33.5 33.4 33.1 34.05 32.9 -100 -0.30% 1,869,200 - 3,967,673 241.93 16.10 17,800 69,100
DRH 4.13 4.13 4.1 4.13 4.02 0 0.00% 1,069,800 - 510,913 31.15 4,130.00 163,700 11,600
DRL 65 65 65 65 64.9 0 0.00% 10,500 - 617,500 37.65 11.32 0 0
DSN 55.3 55.3 55.3 55.3 55.2 0 0.00% 8,600 - 668,190 40.74 6.98 0 0
DTA 4.42 4.44 4.5 4.5 4.37 +20 +0.45% 8,300 - 80,186 4.89 60.00 0 0
DTL 13.5 13.5 0 0.00% - - 818,518 49.91 - 0 0
DTT 20.9 20.9 0 0.00% - - 170,373 10.39 20.04 0 0
DVP 76 76 76 76 75.9 0 0.00% 6,700 - 3,040,000 185.37 9.19 0 0
DXG 17.25 17.4 17.35 17.5 17.15 +150 +0.87% 9,345,900 - 10,614,548 647.23 63.74 855,100 699,710
DXS 7.25 7.3 7.3 7.32 7.21 +50 +0.69% 1,650,700 - 4,190,953 255.55 - 72,500 1,028,900
DXV 6.56 6.45 6.59 6.59 6.36 -110 -1.68% 148,700 - 63,855 3.89 - 0 0
EIB 17.8 17.75 17.9 17.9 17.7 -50 -0.28% 4,858,900 - 30,900,374 1,884.17 14.27 2,900 580,000
ELC 26.8 26.8 26.8 27.6 26.4 0 0.00% 1,852,100 - 1,575,273 96.05 44.30 97,600 95,800
EVE 14.15 14.15 14.15 14.25 14.15 0 0.00% 173,600 - 594,014 36.22 33.29 100,100 26,000
EVF 13.9 14.85 13.95 14.85 13.9 +950 +6.83% 20,887,700 - 10,426,602 635.77 17.49 236,000 942,100
EVG 5.22 5.24 5.21 5.3 5.05 +20 +0.38% 2,306,600 - 1,127,909 68.77 37.16 68,100 91,900
FCM 4.09 4.1 4.08 4.11 4.06 +10 +0.24% 51,500 - 184,910 11.27 11.92 500 2,000
FCN 15.7 15.65 15.7 15.85 15.4 -50 -0.32% 1,680,900 - 2,463,920 150.24 62.10 0 89,100
FDC 12.55 12.6 12.55 12.8 12.55 +50 +0.40% 1,700 - 486,656 29.67 663.16 0 0
FIR 6.87 6.85 6.82 6.95 6.82 -20 -0.29% 429,200 - 440,080 26.83 23.06 24,800 69,500
FIT 4.62 4.63 4.62 4.65 4.58 +10 +0.22% 537,200 - 1,573,890 95.97 - 0 0
FMC 50.7 51.1 50.7 51.1 50.5 +400 +0.79% 81,600 - 3,341,372 203.74 12.40 1,000 0
FPT 135.4 134.5 135.4 136 133.7 -900 -0.66% 2,306,400 - 170,810,814 10,415.29 28.86 524,750 1,016,500
FRT 165.6 165.7 166 166 164.5 +100 +0.06% 600,800 - 22,575,364 1,376.55 - 179,200 230,800
FTS 45.95 46.1 45.95 46.5 45.75 +150 +0.33% 2,218,200 - 9,891,446 603.14 22.23 93,330 31,400
FUCTVGF3 14.5 14.5 0 0.00% - - - - - 0 0
FUCTVGF4 14 14 0 0.00% - - - - - 0 0
FUCTVGF5 11 11 0 0.00% - - - - - 0 0
FUCVREIT 6.75 6.75 0 0.00% - - - - - 0 0
FUEBFVND 12.51 12.51 0 0.00% - - - - - 0 0
FUEDCMID 11.88 12 11.96 12 11.87 +120 +1.01% 10,200 - - - - 0 100
FUEFCV50 12.02 12.16 12.03 12.19 12.03 +140 +1.16% 4,900 - - - - 0 0
FUEIP100 7.61 7.61 7.61 7.61 7.61 0 0.00% 100 - - - - 0 0
FUEKIV30 8.65 8.64 8.65 8.65 8.61 -10 -0.12% 3,800 - - - - 3,300 200
FUEKIVFS 12.14 12.19 12.19 12.19 12.19 +50 +0.41% 300 - - - - 300 200
FUEKIVND 12.2 12.23 12.23 12.23 12.23 +30 +0.25% 100 - - - - 0 0
FUEMAV30 15.51 15.53 15.53 15.53 15.44 +20 +0.13% 11,600 - - - - 11,400 100
FUEMAVND 13.47 13.58 13.58 13.58 13.58 +110 +0.82% 100 - - - - 0 0
FUESSV30 16.09 16.07 15.91 16.1 15.91 -20 -0.12% 8,700 - - - - 3,800 1,800
FUESSV50 19.35 19.31 19.4 19.4 19.31 -40 -0.21% 14,000 - - - - 10,100 0
FUESSVFL 20.72 20.8 20.71 20.85 20.66 +80 +0.39% 453,300 - - - - 52,800 472,900
FUEVFVND 32.05 32.2 32.07 32.2 32.02 +150 +0.47% 2,248,800 - - - - 2,339,010 933,100
FUEVN100 17.42 17.5 17.4 17.5 17.34 +80 +0.46% 34,300 - - - - 12,100 1,000
GAS 75.9 75.7 76.2 76.2 75.5 -200 -0.26% 965,100 - 173,863,206 10,601.42 15.23 9,400 442,600
GDT 27.3 27.4 27.15 27.4 27 +100 +0.37% 34,300 - 579,986 35.37 16.64 0 0
GEG 13.1 13.1 13.2 13.2 13 0 0.00% 492,700 - 4,470,367 272.58 61.21 2,900 0
GEX 22.5 22.9 22.5 22.9 22.45 +400 +1.78% 11,181,600 - 19,499,254 1,188.98 59.02 31,300 41,900
GIL 34.6 35.3 34.8 35.8 34.4 +700 +2.02% 1,374,500 - 2,470,975 150.67 84.25 8,100 4,800
GMC 9.1 9.2 9.2 9.22 8.52 +100 +1.10% 10,200 - 303,149 18.48 - 0 0
GMD 84.4 84.8 84.7 85.4 84.1 +400 +0.47% 1,474,600 - 26,329,294 1,605.44 11.77 33,000 38,300
GMH 9.06 9.1 9.1 9.1 9.1 +40 +0.44% 1,300 - 150,150 9.16 10.96 0 0
GSP 13.2 13.2 13.15 13.25 13 0 0.00% 431,700 - 736,553 44.91 9.36 0 0
GTA 10.5 10.8 11 11.1 10.55 +300 +2.86% 10,000 - 106,164 6.47 10.31 0 0
GVR 32.55 33.35 32.4 34.15 32.3 +800 +2.46% 6,321,300 - 133,400,000 8,134.15 68.76 32,100 393,450
HAG 13.65 14.6 13.85 14.6 13.8 +950 +6.96% 38,251,900 - 13,540,030 825.61 - 3,643,700 705,400
HAH 41.9 43.1 41.9 43.3 41.75 +1,200 +2.86% 6,187,800 - 4,547,778 277.30 13.00 316,600 169,050
HAP 4.79 4.77 4.78 4.79 4.73 -20 -0.42% 110,900 - 529,195 32.27 29.81 800 1,800
HAR 4.51 4.52 4.48 4.55 4.48 +10 +0.22% 253,900 - 432,492 26.37 12.02 6,500 7,800
HAS 9.8 9.3 9.2 9.95 9.19 -500 -5.10% 4,200 - 72,540 4.42 226.83 0 60
HAX 15.6 15.8 15.6 15.8 15.35 +200 +1.28% 1,189,200 - 1,476,156 90.01 42.13 1,360,700 46,910
HBC 7.6 7.57 7.6 7.67 7.57 -30 -0.39% 784,900 - 2,075,189 126.54 - 2,100 51,600
HCD 9.82 9.77 9.83 9.83 9.73 -50 -0.51% 709,000 - 361,088 22.02 6.96 0 21,100
HCM 29.3 29.5 29.3 29.85 29.1 +200 +0.68% 7,595,300 - 20,767,148 1,266.29 20.00 138,900 429,200
HDB 24.2 24.3 24.25 24.55 24.05 +100 +0.41% 8,257,100 - 70,774,980 4,315.55 6.98 160,200 1,563,430
HDC 29.35 30.75 29.3 31 29.3 +1,400 +4.77% 3,336,800 - 4,154,475 253.32 28.50 60,500 34,450
HDG 27.4 29.3 27.5 29.3 27.5 +1,900 +6.93% 7,759,300 - 8,958,675 546.26 13.47 317,800 268,100
HHP 9.24 9.24 9.23 9.28 9.2 0 0.00% 268,900 - 573,100 34.95 34.22 300 56,600
HHS 9.92 10.4 9.98 10.45 9.9 +480 +4.84% 5,617,400 - 3,610,471 220.15 9.98 1,122,100 54,430
HHV 13.1 13.15 13.15 13.25 13.05 +50 +0.38% 4,383,300 - 4,330,957 264.08 13.02 87,700 180,100
HID 3.12 3.15 3.19 3.19 3.08 +30 +0.96% 153,700 - 241,782 14.74 - 0 0
HII 5.85 5.91 5.9 5.91 5.84 +60 +1.03% 182,700 - 435,348 26.55 6.28 2,400 0
HMC 11.75 11.75 11.85 11.85 11.75 0 0.00% 14,400 - 320,775 19.56 15.16 0 0
HNA 23.1 23.2 23.1 23.2 23.1 +100 +0.43% 1,400 - - - 23.08 0 0
HNG 4.18 4.47 4.16 4.47 4.16 +290 +6.94% 7,047,600 - 4,955,236 302.15 - 457,300 69,300
HPG 31.6 31.6 31.6 31.6 31.15 0 0.00% 28,640,900 - 183,747,228 11,204.10 28.29 1,969,600 2,671,370
HPX 6.53 6.65 6.53 6.67 6.43 +120 +1.84% 3,713,800 - 2,022,721 123.34 15.87 386,000 104,300
HQC 3.99 4 4.03 4.03 3.95 +10 +0.25% 4,716,300 - 1,906,397 116.24 363.64 600 0
HRC 47.1 47 47 47 47 -100 -0.21% 1,000 - 1,419,711 86.57 83.63 0 0
HSG 21.5 21.85 21.5 21.85 21.3 +350 +1.63% 8,791,600 - 13,459,213 820.68 464.89 1,584,200 263,500
HSL 5.31 5.27 5.38 5.38 5.25 -40 -0.75% 155,600 - 186,471 11.37 15.87 0 4,300
HT1 12 12 12 12.15 12 0 0.00% 215,400 - 4,579,079 279.21 260.87 8,000 0
HTG 33.6 33.6 33.7 33.7 33.1 0 0.00% 23,900 - 1,209,691 73.76 7.56 0 0
HTI 18.05 17.95 18 18.15 17.95 -100 -0.55% 64,200 - 447,838 27.31 8.10 800 27,900
HTL 16 16.2 15.6 16.2 15.6 +200 +1.25% 500 - 194,400 11.85 5.07 0 0
HTN 13.6 13.55 13.6 13.6 13.4 -50 -0.37% 818,400 - 1,207,527 73.63 20.75 24,200 0
HTV 8.8 8.8 8.8 8.8 8.8 0 0.00% 200 - 115,315 7.03 14.38 0 0
HU1 5.9 5.9 5.85 5.9 5.85 0 0.00% 6,900 - 59,000 3.60 - 0 0
HUB 18.85 19.05 18.85 19.3 18.85 +200 +1.06% 89,300 - 500,985 30.55 8.67 0 0
HVH 7 6.84 6.95 7.02 6.7 -160 -2.29% 371,100 - 278,011 16.95 25.43 1,000 0
HVN 21.8 21.5 21.8 22.3 20.8 -300 -1.38% 4,711,800 - 47,609,475 2,903.02 - 331,400 797,250
HVX 2.85 2.83 2.85 2.85 2.82 -20 -0.70% 43,600 - 117,516 7.17 - 0 0
ICT 14.4 13.9 13.9 14.8 13.8 -500 -3.47% 91,000 - 447,372 27.28 29.96 3,400 0
IDI 11.55 11.8 11.55 12 11.55 +250 +2.16% 2,290,100 - 2,686,206 163.79 46.46 51,100 174,900
IJC 14.2 14.5 14.2 14.55 14.2 +300 +2.11% 4,944,700 - 5,477,352 333.98 9.95 72,100 149,200
ILB 32.9 32.55 32.35 32.55 32.35 -350 -1.06% 400 - 797,548 48.63 9.81 0 0
IMP 67 66.6 67 67 66.6 -400 -0.60% 7,700 - 4,662,310 284.29 18.31 0 100
ITA 5.19 5.25 5.18 5.26 5.15 +60 +1.16% 2,072,000 - 4,926,188 300.38 - 438,300 51,200
ITC 10.45 10.45 10.6 10.6 10.3 0 0.00% 247,800 - 1,002,521 61.13 12.85 0 0
ITD 11.5 11.6 11.5 11.85 11.4 +100 +0.87% 44,800 - 283,752 17.30 63.39 200 0
JVC 3.36 3.36 3.38 3.4 3.28 0 0.00% 370,100 - 378,001 23.05 7.18 10,900 700
KBC 30.5 30.8 30.45 30.95 30.4 +300 +0.98% 5,514,000 - 23,642,227 1,441.60 11.64 4,920 1,330,400
KDC 64.8 65 64.8 65 64.4 +200 +0.31% 853,000 - 16,719,561 1,019.49 117.33 39,400 10,600
KDH 36.8 36.9 36.8 36.9 36.55 +100 +0.27% 3,146,100 - 29,494,612 1,798.45 43.93 651,400 665,050
KHG 5.64 5.65 5.63 5.65 5.55 +10 +0.18% 2,830,300 - 2,539,309 154.84 100.89 200 11,200
KHP 9.46 9.45 9.4 9.53 9.35 -10 -0.11% 63,900 - 556,661 33.94 9.43 0 0
KMR 3.57 3.55 3.55 3.56 3.33 -20 -0.56% 145,500 - 201,916 12.31 22.47 0 11,500
KOS 38.35 38.4 38.5 38.5 38.25 +50 +0.13% 303,400 - 8,312,883 506.88 395.88 200 9,000
KPF 3.36 3.33 3.35 3.37 3.32 -30 -0.89% 84,200 - 202,688 12.36 195.88 0 0
KSB 22.25 22.15 22.2 22.4 21.9 -100 -0.45% 2,691,500 - 2,534,928 154.57 27.62 0 54,300
L10 21.35 21.35 0 0.00% - - 209,017 12.74 8.07 0 0
LAF 14.7 14.7 14.6 14.7 14.45 0 0.00% 3,300 - 216,502 13.20 7.57 0 0
LBM 44.4 44.4 44.35 44.5 43.7 0 0.00% 39,600 - 888,000 54.15 7.10 1,700 1,600
LCG 12.05 12.1 12.1 12.15 12 +50 +0.41% 3,263,700 - 2,294,654 139.92 23.31 36,900 37,200
LDG 2.73 2.77 2.73 2.78 2.69 +40 +1.47% 2,544,000 - 709,694 43.27 - 29,200 105,500
LEC 6.2 6 6.25 6.25 6 -200 -3.23% 900 - 156,600 9.55 - 0 0
LGC 57 57 0 0.00% - - 10,992,722 670.29 15.99 0 0
LGL 3.24 3.24 3.2 3.31 3.19 0 0.00% 56,900 - 166,851 10.17 10.91 200 0
LHG 35 35.4 35.4 35.75 35 +400 +1.14% 175,200 - 1,770,425 107.95 13.15 10,200 4,000
LIX 72.2 72.2 71.5 72.2 71.5 0 0.00% 21,500 - 2,339,280 142.64 13.71 0 0
LM8 14 14 14 14 14 0 0.00% 5,000 - 131,442 8.01 13.89 0 0
LPB 22 23.2 22.3 23.3 22.2 +1,200 +5.45% 9,831,400 - 59,336,701 3,618.09 8.58 48,200 890,500
LSS 10.85 10.7 10.85 10.9 10.7 -150 -1.38% 459,400 - 797,664 48.64 26.95 0 0
MBB 23.4 23.25 23.45 23.45 23.15 -150 -0.64% 15,465,900 - 122,924,704 7,495.41 5.86 817,700 1,077,000
MCP 28.5 28.5 28 29 28 0 0.00% 16,200 - 429,000 26.16 24.59 0 0
MDG 11.25 12 11.15 12 10.55 +750 +6.67% 900 - 123,897 7.55 - 0 0
MHC 9.03 9.1 9.05 9.15 8.4 +70 +0.78% 87,200 - 376,802 22.98 14.72 800 1,000
MIG 17.1 17.2 17.25 17.25 17.1 +100 +0.58% 196,000 - 2,969,967 181.10 10.58 31,000 1,410
MSB 14.35 14.3 14.35 14.4 14.25 -50 -0.35% 4,058,000 - 28,600,000 1,743.90 6.16 8,000 409,500
MSH 49.7 49 50 50 48.7 -700 -1.41% 266,400 - 3,675,691 224.13 15.03 100 42,100
MSN 72.4 75.5 72.6 76 72.4 +3,100 +4.28% 12,300,700 - 108,028,677 6,587.11 256.80 716,500 216,990
MWG 59.9 59.6 59.8 60.3 59 -300 -0.50% 8,962,800 - 87,149,753 5,314.01 518.26 2,782,260 3,759,620
NAB 16.45 16.55 16.45 16.55 16.4 +100 +0.61% 1,266,100 - - - 6.68 3,700 16,400
NAF 18.4 18.35 18.75 18.75 18.25 -50 -0.27% 153,100 - 927,851 56.58 8.46 500 12,100
NBB 24.5 25.05 24.95 25.05 24.4 +550 +2.24% 125,000 - 2,509,003 152.99 1,391.67 1,800 0
NCT 91 90.3 90 90.3 90 -700 -0.77% 4,300 - 2,362,766 144.07 11.46 0 0
NHA 23.5 25.1 23.9 25.1 23.3 +1,600 +6.81% 1,552,300 - 1,058,580 64.55 179.29 58,200 29,700
NHH 17.6 17.7 17.65 17.8 17.45 +100 +0.57% 413,600 - 1,289,976 78.66 13.56 11,600 16,400
NHT 12.55 12.55 12.55 12.55 12.5 0 0.00% 2,000 - 301,246 18.37 - 0 600
NKG 24.55 24.8 24.6 24.8 24.2 +250 +1.02% 6,191,300 - 6,529,290 398.13 55.61 312,500 123,900
NLG 44 44 43.6 44 43.05 0 0.00% 3,150,000 - 16,930,209 1,032.33 37.07 1,040,100 155,900
NNC 16.8 16.85 16.75 16.85 16.7 +50 +0.30% 15,700 - 369,352 22.52 10.77 0 0
NO1 6.6 6.53 6.6 6.65 6.5 -70 -1.06% 533,800 - 156,720 9.56 9.26 0 38,700
NSC 76.5 76.5 76.5 76.5 74.8 0 0.00% 1,800 - 1,344,450 81.98 6.04 100 610
NT2 22.45 22.35 22.5 22.5 22.25 -100 -0.45% 552,600 - 6,434,029 392.32 14.46 400 13,800
NTL 43 43.9 43 43.9 42.85 +900 +2.09% 1,257,600 - 2,677,459 163.26 27.03 40,800 66,900
NVL 14.25 14.3 14.2 14.4 14.1 +50 +0.35% 16,224,800 - 27,886,495 1,700.40 45.98 2,317,900 1,200
NVT 8.23 8.22 7.8 8.22 7.8 -10 -0.12% 200 - 743,910 45.36 132.58 0 0
OCB 14.5 14.5 14.55 14.65 14.35 0 0.00% 1,821,300 - 29,794,952 1,816.77 9.10 217,200 280,700
OGC 5.96 6.05 6.04 6.05 5.97 +90 +1.51% 254,400 - 1,815,000 110.67 21.08 5,300 1,100
OPC 23.45 23.45 23.1 23.8 23.1 0 0.00% 1,400 - 1,501,993 91.58 14.35 0 1,200
ORS 15.2 15.25 15.2 15.55 15.15 +50 +0.33% 2,465,800 - 4,575,000 278.96 13.34 800 230,800
PAC 33.2 35.5 34 35.5 34 +2,300 +6.93% 129,300 - 1,649,746 100.59 15.91 0 0
PAN 23.3 23.6 23.3 23.85 23.3 +300 +1.29% 1,188,900 - 4,929,916 300.60 12.15 135,800 164,500
PC1 27.5 27.7 27.7 27.7 27.4 +200 +0.73% 2,498,900 - 8,614,577 525.28 68.40 1,400 21,500
PDN 115 115 0 0.00% - - 4,260,049 259.76 15.67 0 0
PDR 25.8 26.05 25.9 26.2 25.6 +250 +0.97% 7,259,700 - 19,246,022 1,173.54 25.97 37,900 22,580
PET 25.1 25.5 25.15 25.7 25 +400 +1.59% 877,900 - 2,721,414 165.94 25.17 0 0
PGC 14.6 14.65 14.6 14.65 14.6 +50 +0.34% 10,800 - 883,971 53.90 11.86 1,000 10
PGD 36.45 35.85 36.45 36.45 35.85 -600 -1.65% 1,600 - 3,549,054 216.41 14.03 0 100
PGI 23.95 24 24.2 24.2 24 +50 +0.21% 2,000 - 2,661,523 162.29 11.62 0 0
PGV 20.75 20.95 20.8 21 20.7 +200 +0.96% 29,400 - 23,536,656 1,435.16 22.10 0 0
PHC 6.82 6.82 6.8 6.85 6.76 0 0.00% 48,400 - 345,651 21.08 38.53 0 1,000
PHR 61 60.4 61 61.5 60.2 -600 -0.98% 528,400 - 8,184,152 499.03 14.02 2,800 31,110
PIT 6.15 6.15 6.15 6.15 6.15 0 0.00% 1,000 - 87,393 5.33 - 0 0
PJT 10.2 10.2 10.2 10.2 10.2 0 0.00% 2,700 - 235,015 14.33 14.05 0 0
PLP 4.51 4.51 4.6 4.6 4.5 0 0.00% 30,100 - 315,699 19.25 28.54 0 0
PLX 38.2 37.95 38.25 38.25 37.4 -250 -0.65% 2,725,400 - 48,218,975 2,940.18 22.25 87,900 891,900
PMG 7.3 7.7 7.3 7.7 7.3 +400 +5.48% 1,000 - 356,789 21.76 148.08 0 100
PNC 8.92 8.92 0 0.00% - - 96,330 5.87 5.74 0 0
PNJ 97.2 99.1 97.4 99.5 97 +1,900 +1.95% 2,413,900 - 32,504,763 1,982.00 18.23 41,200 15,400
POW 11.15 11.25 11.25 11.3 11.15 +100 +0.90% 7,171,800 - 26,346,056 1,606.47 25.40 39,900 56,200
PPC 16.25 15.9 16 16.1 15.9 -350 -2.15% 522,800 - 5,097,748 310.84 13.41 6,500 55,600
PSH 5.76 5.92 5.79 6.02 5.71 +160 +2.78% 1,894,300 - 746,925 45.54 14.69 0 0
PTB 71 70.9 71.2 71.7 70.1 -100 -0.14% 488,500 - 4,745,933 289.39 16.44 64,500 160,200
PTC 5.8 5.7 5.75 5.8 5.7 -100 -1.72% 8,100 - 183,492 11.19 18.33 0 0
PTL 3.85 3.81 3.85 3.88 3.7 -40 -1.04% 195,300 - 376,676 22.97 152.40 0 0
PVD 32.6 32.6 32.8 33.3 32.55 0 0.00% 6,441,000 - 18,121,688 1,104.98 40.25 107,600 1,000,440
PVP 17.15 17.15 17.15 17.3 17.05 0 0.00% 1,041,100 - 1,616,817 98.59 9.15 0 0
PVT 29.4 29.65 29.5 30.15 29.1 +250 +0.85% 8,387,600 - 9,596,259 585.14 10.48 595,700 884,990
QCG 15.65 15.5 15.7 15.9 15.45 -150 -0.96% 454,700 - 4,264,502 260.03 574.07 2,100 56,500
QNP 32 32 32 32 32 0 0.00% 2,900 - 1,293,118 78.85 11.23 0 0
RAL 131.9 132.4 131.9 133 131.6 +500 +0.38% 9,900 - 3,117,678 190.10 5.27 3,000 600
RDP 5.53 5.35 5.53 5.53 5.31 -180 -3.25% 251,600 - 262,523 16.01 32.82 0 4,800
REE 68.6 68 68.9 69 68 -600 -0.87% 1,482,200 - 27,792,031 1,694.64 12.70 76,100 76,100
S4A 41 41 0 0.00% - - 1,730,200 105.50 12.59 0 0
SAB 57.5 58.1 57.8 58.9 57.5 +600 +1.04% 1,434,500 - 74,516,874 4,543.71 18.55 89,600 230,100
SAM 7.6 7.45 7.69 7.71 7.39 -150 -1.97% 1,048,800 - 2,830,709 172.60 155.21 9,400 0
SAV 15.25 15.1 15.2 15.2 15 -150 -0.98% 64,600 - 325,565 19.85 - 0 6,200
SBA 32.9 33.6 34.5 34.5 33.45 +700 +2.13% 30,800 - 2,032,406 123.93 11.59 0 0
SBG 15.85 15.7 15.85 15.9 15.65 -150 -0.95% 74,900 - 392,500 23.93 12.16 0 0
SBT 11.4 11.4 11.4 11.4 11.3 0 0.00% 1,404,500 - 8,441,711 514.74 20.00 84,200 43,500
SBV 10.75 10.75 0 0.00% - - 293,733 17.91 136.08 0 0
SC5 20.1 20.1 0 0.00% - - 301,168 18.36 9.19 0 0
SCR 6.88 6.9 6.95 6.95 6.86 +20 +0.29% 1,263,000 - 2,730,066 166.47 313.64 69,100 600
SCS 88 87.3 87.9 88.5 87 -700 -0.80% 330,900 - 8,283,634 505.10 18.82 100 247,600
SFC 21.9 21.9 0 0.00% - - 246,043 15.00 9.84 0 0
SFG 12.9 12.8 12.9 13 12.8 -100 -0.78% 18,600 - 613,086 37.38 10.79 0 0
SFI 34 33.9 34 34 33.75 -100 -0.29% 5,100 - 748,717 45.65 7.81 0 0
SGN 73.2 73.9 74.9 74.9 72.9 +700 +0.96% 5,800 - 2,478,132 151.11 11.59 1,300 100
SGR 21.45 21.5 21.5 21.6 20.8 +50 +0.23% 39,300 - 1,290,000 78.66 12.65 500 0
SGT 13.65 13.6 13.4 13.7 13.4 -50 -0.37% 89,100 - 2,012,844 122.73 47.06 0 0
SHA 4.59 4.62 4.59 4.63 4.51 +30 +0.65% 16,500 - 154,524 9.42 12.49 0 0
SHB 11.85 12 11.9 12.3 11.85 +150 +1.27% 67,025,200 - 43,426,823 2,647.98 5.93 895,200 2,874,000
SHI 14.65 14.7 14.65 14.7 14.6 +50 +0.34% 689,900 - 2,379,307 145.08 144.12 0 100
SHP 35.5 35.9 35.5 36 35 +400 +1.13% 11,100 - 3,633,308 221.54 13.66 0 0
SIP 91.2 90.2 90.9 91.2 89.6 -1,000 -1.10% 216,400 - 16,399,075 999.94 19.72 5,900 400
SJD 15.15 15.35 15.1 15.8 15.1 +200 +1.32% 163,700 - 1,059,129 64.58 8.16 0 18,700
SJF 1.79 1.79 0 0.00% - - 141,768 8.64 - 0 0
SJS 65.6 65.5 65.5 66 64 -100 -0.15% 297,600 - 7,460,285 454.90 40.26 12,300 26,700
SKG 14.7 14.7 14.7 14.8 14.55 0 0.00% 380,900 - 930,977 56.77 - 4,500 18,100
SMA 9.54 9.54 0 0.00% - - 194,166 11.84 16.25 0 0
SMB 38.15 38.15 38.15 38.15 38.05 0 0.00% 22,800 - 1,138,650 69.43 8.75 1,500 0
SMC 13.5 13.55 13.4 13.55 13.2 +50 +0.37% 1,727,700 - 997,373 60.82 - 0 0
SPM 11.55 12.35 11.5 12.35 11 +800 +6.93% 800 - 170,060 10.37 14.03 0 0
SRC 31.6 31 31.2 31.2 31 -600 -1.90% 1,300 - 869,964 53.05 29.58 0 0
SRF 9.6 9.58 9.4 9.6 9.1 -20 -0.21% 33,200 - 323,677 19.74 - 100 0
SSB 22.1 22 22.1 22.1 21.7 -100 -0.45% 1,717,000 - 53,981,400 3,291.55 15.14 131,000 141,700
SSC 33.85 36 33.35 36 32 +2,150 +6.35% 2,700 - 477,784 29.13 9.49 0 0
SSI 36.1 36.4 36.1 36.6 35.95 +300 +0.83% 14,815,700 - 54,641,137 3,331.78 23.78 153,300 361,530
ST8 9.11 9.06 9.14 9.14 9.03 -50 -0.55% 517,400 - 233,031 14.21 62.92 200 9,800
STB 28.4 28.5 28.5 28.55 28.3 +100 +0.35% 7,138,700 - 53,728,648 3,276.14 6.96 1,397,600 524,100
STG 43.95 44 45.95 45.95 44 +50 +0.11% 300 - 4,323,148 263.61 30.39 0 0
STK 30.35 30 30.3 30.35 29.9 -350 -1.15% 197,300 - 2,854,108 174.03 32.15 0 0
SVC 25.25 25.5 25.8 25.8 25.5 +250 +0.99% 5,400 - 1,698,812 103.59 59.30 5,000 0
SVD 2.6 2.68 2.6 2.69 2.6 +80 +3.08% 25,200 - 73,984 4.51 - 0 0
SVI 70 70 0 0.00% - - 898,271 54.77 6.78 0 0
SVT 12.7 12.7 12.5 12.7 12.5 0 0.00% 13,300 - 219,849 13.41 7.71 0 0
SZC 42.8 43.25 42.8 43.8 42.45 +450 +1.05% 1,984,600 - 5,189,998 316.46 26.68 40,800 187,000
SZL 41 41.3 41 41.3 41 +300 +0.73% 3,500 - 1,129,330 68.86 13.61 0 0
TBC 39.6 39.5 39.5 39.5 39.5 -100 -0.25% 3,700 - 2,508,250 152.94 19.95 0 0
TCB 49.9 49.75 49.75 50 49.65 -150 -0.30% 6,345,600 - 175,244,913 10,685.67 9.75 899,020 1,108,900
TCD 7.23 7.25 7.29 7.3 7.2 +20 +0.28% 1,192,400 - 2,049,436 124.97 15.73 98,600 0
TCH 18.65 19 18.75 19.2 18.55 +350 +1.88% 9,818,200 - 12,696,101 774.15 51.63 107,500 341,000
TCI 10.6 10.55 10.6 10.7 10.45 -50 -0.47% 124,900 - - - 18.28 0 8,600
TCL 36.85 37.15 36.95 37.3 36.9 +300 +0.81% 25,100 - 1,120,386 68.32 10.07 1,000 15,200
TCM 44.95 45 45.05 45.1 44.35 +50 +0.11% 2,132,000 - 4,166,877 254.08 37.16 15,100 26,500
TCO 11.4 11.45 11.4 11.5 11.2 +50 +0.44% 37,800 - 214,241 13.06 30.78 100 0
TCR 3.65 3.52 3.79 3.79 3.52 -130 -3.56% 1,400 - 159,896 9.75 106.67 0 0
TCT 20.95 21.4 21 21.5 21 +450 +2.15% 30,800 - 273,663 16.69 14.91 0 12,000
TDC 8.4 8.39 8.4 8.49 8.22 -10 -0.12% 252,700 - 839,000 51.16 34.96 500 3,100
TDG 4 4.1 4 4.18 4 +100 +2.50% 183,400 - 79,414 4.84 25.00 0 0
TDH 3.68 3.65 3.68 3.68 3.6 -30 -0.82% 305,700 - 411,183 25.07 - 0 800
TDM 48.45 48.5 50 51.5 47.5 +50 +0.10% 8,900 - 5,335,000 325.30 18.60 0 4,000
TDP 32 32 32.2 34 31.8 0 0.00% 60,900 - 2,566,470 156.49 23.02 6,400 3,000
TDW 47.2 47.2 0 0.00% - - 401,200 24.46 7.44 0 0
TEG 8.5 8.5 8.5 8.5 8.5 0 0.00% 29,600 - 618,856 37.74 9.07 0 0
THG 43.35 43.6 43.35 43.7 43.35 +250 +0.58% 12,400 - 1,000,964 61.03 9.13 800 0
TIP 24.3 24.6 24.35 24.7 24.15 +300 +1.23% 328,800 - 1,599,193 97.51 9.19 7,900 4,300
TIX 34.5 34.5 0 0.00% - - 1,035,000 63.11 11.45 0 0
TLD 4.8 5.13 4.8 5.13 4.8 +330 +6.88% 354,100 - 383,481 23.38 77.73 8,300 0
TLG 50.4 50.7 50 50.7 50 +300 +0.60% 106,200 - 3,984,739 242.97 12.23 48,000 6,100
TLH 7.55 7.75 7.55 7.85 7.5 +200 +2.65% 1,162,000 - 870,480 53.08 221.43 4,900 600
TMP 68.5 68.5 68.5 68.5 68.5 0 0.00% 100 - 4,795,000 292.38 10.54 0 0
TMS 54.5 54.5 54.5 54.5 54.5 0 0.00% 1,000 - 8,625,111 525.92 63.01 500 0
TMT 11 10.95 11 11 10.95 -50 -0.45% 600 - 403,814 24.62 142.21 100 0
TN1 13.55 13.55 13.6 13.6 13.55 0 0.00% 2,900 - 672,974 41.03 13.21 0 0
TNA 5.28 5.22 5.28 5.29 5.2 -60 -1.14% 74,100 - 256,987 15.67 20.08 0 3,000
TNC 55.8 55.8 0 0.00% - - 1,074,150 65.50 40.09 0 0
TNH 20 19.9 20 20.1 19.85 -100 -0.50% 375,600 - 1,907,905 116.34 13.91 100 126,650
TNI 2.5 2.49 2.49 2.51 2.46 -10 -0.40% 168,400 - 130,725 7.97 498.00 0 0
TNT 5.16 5.16 5.15 5.21 5.13 0 0.00% 352,300 - 263,160 16.05 17.20 22,200 0
TPB 18.35 18.4 18.4 18.65 18.25 +50 +0.27% 12,133,500 - 40,510,084 2,470.13 9.08 753,400 1,101,520
TPC 5.46 5.43 5.46 5.68 5.43 -30 -0.55% 1,300 - 122,267 7.46 8.18 0 0
TRA 81 80.9 81 81 80.8 -100 -0.12% 400 - 3,353,349 204.47 14.22 0 0
TRC 41.5 41.5 41.5 42 41.5 0 0.00% 4,400 - 1,208,688 73.70 17.88 0 0
TSC 3.14 3.19 3.14 3.19 3.13 +50 +1.59% 326,200 - 627,980 38.29 - 0 0
TTA 7.99 8.01 7.99 8.03 7.98 +20 +0.25% 761,100 - 1,362,161 83.06 19.07 340 0
TTE 11.3 11.3 0 0.00% - - 321,942 19.63 - 0 0
TTF 4 4.03 4 4.05 3.98 +30 +0.75% 1,596,400 - 1,585,936 96.70 - 111,500 14,700
TV2 39.25 39.35 40.3 40.3 39.3 +100 +0.25% 652,100 - 2,657,155 162.02 50.00 100 138,620
TVB 8.23 8.24 8.23 8.39 8.16 +10 +0.12% 206,300 - 923,679 56.32 14.61 1,800 20,400
TVS 24.15 23.9 24.15 24.2 23.9 -250 -1.04% 96,800 - 3,628,371 221.24 14.38 0 49,800
TVT 16.6 16.7 16.6 17 16.6 +100 +0.60% 16,200 - 350,700 21.38 29.98 0 0
TYA 10.35 10.35 10.35 10.35 10.35 0 0.00% 300 - 317,544 19.36 345.00 0 0
UIC 40 39.9 39.9 39.9 39.9 -100 -0.25% 100 - 319,200 19.46 6.63 0 0
VAF 13.9 14.3 13.9 14.3 13.9 +400 +2.88% 800 - 538,614 32.84 8.52 0 300
VCA 9.2 9.21 9.21 9.55 9.21 +10 +0.11% 26,100 - 139,875 8.53 19.19 0 0
VCB 92.6 91.8 92.6 92.6 91.7 -800 -0.86% 1,084,700 - 513,078,578 31,285.28 16.85 83,100 396,560
VCF 219.9 219.6 219.6 219.6 219.6 -300 -0.14% 100 - 5,836,778 355.90 12.97 0 0
VCG 22.5 22.75 22.65 22.85 22.6 +250 +1.11% 3,572,200 - 12,159,090 741.41 30.25 500 34,300
VCI 48.75 49.2 48.85 49.8 48.65 +450 +0.92% 5,004,600 - 21,525,000 1,312.50 43.66 700 245,000
VDP 39.1 38.5 39.1 39.1 38.25 -600 -1.53% 700 - 708,512 43.20 8.08 0 0
VDS 20.45 21.1 20.45 21.5 20.4 +650 +3.18% 1,434,500 - 4,431,000 270.18 13.53 23,000 107,600
VFG 70.1 69.3 69.3 69.8 68.8 -800 -1.14% 37,000 - 2,890,684 176.26 11.15 0 500
VGC 54.5 55 54.6 55.2 54.3 +500 +0.92% 409,100 - 24,659,250 1,503.61 20.24 2,400 27,700
VHC 74.9 75.7 75.3 76.4 74.3 +800 +1.07% 1,329,900 - 14,159,268 863.37 15.15 47,500 28,900
VHM 40.25 40.85 40.35 41.2 40.2 +600 +1.49% 13,307,900 - 177,875,912 10,846.09 5.33 2,708,390 6,347,800
VIB 22.3 22.3 22.3 22.4 22.2 0 0.00% 4,327,200 - 56,570,808 3,449.44 6.69 486,000 0
VIC 46.75 46.85 46.75 46.9 46.25 +100 +0.21% 2,168,200 - 178,682,881 10,895.30 82.92 77,300 239,160
VID 6.07 5.97 5.76 5.98 5.76 -100 -1.65% 18,500 - 243,791 14.87 11.57 100 0
VIP 12.65 12.4 12.6 12.6 12.15 -250 -1.98% 990,700 - 849,040 51.77 11.49 8,100 22,200
VIX 18.15 18.25 18.2 18.45 18.05 +100 +0.55% 20,800,900 - 12,217,366 744.96 12.64 2,230 668,000
VJC 117.5 117.4 117.8 119.4 116.7 -100 -0.09% 995,100 - 63,585,171 3,877.14 275.59 114,600 390,200
VMD 16.3 16.45 16.3 16.45 16.3 +150 +0.92% 8,300 - 253,992 15.49 9.47 0 0
VND 21.05 21.9 21.1 22 21.05 +850 +4.04% 21,702,600 - 26,670,784 1,626.27 13.18 63,100 1,116,660
VNE 5 5 5 5 4.97 0 0.00% 115,100 - 410,276 25.02 - 17,000 0
VNG 8.38 8.25 8.06 8.38 8.06 -130 -1.55% 9,100 - 802,532 48.93 242.65 0 0
VNL 14.3 14.3 14.5 14.5 14.15 0 0.00% 6,900 - 202,209 12.33 5.53 1,800 0
VNM 67.2 67 67.3 67.8 66.8 -200 -0.30% 4,169,000 - 140,027,015 8,538.23 17.65 263,000 1,344,500
VNS 11.15 11.1 11.15 11.2 10.95 -50 -0.45% 113,500 - 753,237 45.93 5.02 0 800
VOS 15.1 15.1 15.2 15.45 14.65 0 0.00% 3,999,900 - 2,114,000 128.90 13.60 381,900 63,400
VPB 19.4 19.4 19.4 19.45 19.25 0 0.00% 12,369,500 - 153,918,118 9,385.25 13.54 1,271,700 3,597,200
VPD 26.1 26.2 26.1 26.2 26 +100 +0.38% 13,500 - 2,792,648 170.28 14.66 0 0
VPG 15.65 15.5 15.7 15.8 15.5 -150 -0.96% 777,900 - 1,305,210 79.59 70.45 0 20
VPH 7.99 7.87 7.99 8.08 7.83 -120 -1.50% 433,200 - 750,466 45.76 - 0 12,900
VPI 59.4 59.2 59.6 59.6 59 -200 -0.34% 1,266,600 - 14,326,377 873.56 28.86 300 5,000
VPS 9.43 9.43 0 0.00% - - 230,665 14.06 16.99 0 0
VRC 9.58 9.52 9.58 9.58 9.31 -60 -0.63% 74,200 - 476,000 29.02 2,380.00 200 0
VRE 22.65 23.1 22.7 23.25 22.5 +450 +1.99% 10,951,000 - 52,490,555 3,200.64 11.91 789,000 2,771,030
VSC 21.15 21.45 21.2 21.7 21.1 +300 +1.42% 4,159,100 - 2,861,337 174.47 25.41 291,800 4,500
VSH 49 49.05 49.1 50 49.05 +50 +0.10% 4,500 - 11,587,633 706.56 11.66 100 100
VSI 18.2 18.2 18.3 18.5 18.2 0 0.00% 1,500 - 240,240 14.65 9.86 0 200
VTB 10.55 10.6 10.3 10.6 10.3 +50 +0.47% 2,200 - 114,528 6.98 6.16 0 0
VTO 12.15 12.25 12.3 12.35 12.1 +100 +0.82% 397,800 - 978,367 59.66 17.68 18,400 0
VTP 81.7 84.9 82 85.7 81.1 +3,200 +3.92% 2,254,200 - - - 43.40 145,700 101,350
YBM 10.4 10.9 10.1 10.9 10.1 +500 +4.81% 200 - 155,869 9.50 15.80 0 0
YEG 9.44 9.4 9.38 9.61 9.35 -40 -0.42% 1,542,800 - 717,032 43.72 16.64 31,200 80,900
合計 5,064,349,535 308,801.80 45,894,860 62,910,160

※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