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

VNインデックス・銘柄情報 - 株式指数・基本情報

2017/12/15 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
935.16
-0.69/-0.07%
売買高 229,584,110 株
(前日比 +48.83%)
売買高(相対取引を含む) 239,195,950 株
(前日比 +39.37%)
値上がり銘柄数 183
値下がり銘柄数 107
変わらず銘柄数 58
総銘柄数 348
売買代金 5,627,285 百万VND
(前日比 +78.55%)
売買代金(相対取引を含む) 6,044,730 百万VND
(前日比 +54.87%)
VN30 926.70 -1.51 -0.16%
VNMID 1,071.65 +5.40 +0.51%
VNSML 913.96 +3.13 +0.34%
VN100 890.41 -1.43 -0.16%
VNALL 893.73 -1.30 -0.15%
VNX Allshare 1,345.80 +0.67 +0.05%
前日終値 935.85 (12/14) 
始値 933.63
高値 939.57
安値 932.96
年初来高値 970.02 (12/04) 
年初来安値 672.01 (01/03) 
外国人
買い 売り 差引き(買い - 売り)
株数 27,925,540 株
金額 1,160,321 (百万VND)
株数 36,744,820 株
金額 1,426,166 (百万VND)
株数 -8,819,280 株
金額 -265,844 (百万VND)
+1.23 +1.23 -0.26 +0.39 -0.07 -0.09
+0.76 +0.03 +0.57 +1.93 +1.03 - -
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
 VNインデックス・銘柄情報(2017/12/15 15:00VNT)
銘柄 基準値 現値 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
AAA 31.10 32.25 31.10 32.30 30.60 +1,150 +3.70% 3,386,380 107,850,810 2,696,100 134.13 8.78 3,000 -
AAM 10.35 10.30 10.35 10.35 10.30 -50 -0.48% 120 1,240 102,338 5.09 - - -
ABT 28.80 29.10 28.80 29.50 28.80 +300 +1.04% 5,150 149,360 334,570 16.65 14.19 140 -
ACC 20.00 20.40 20.90 20.90 20.00 +400 +2.00% 5,700 114,740 204,000 10.15 7.09 4,220 -
ACL 8.70 8.70 8.70 0.00 0.00 0 0.00% - - 198,357 9.87 7.15 - -
ADS 17.40 17.45 17.50 17.55 17.40 +50 +0.29% 13,010 227,700 370,699 18.44 4.98 2,200 -
AGF 9.04 9.10 9.10 9.10 9.10 +60 +0.66% 1,000 9,100 255,799 12.73 56.21 - -
AGM 8.10 8.60 8.60 8.60 8.02 +500 +6.17% 890 7,650 156,520 7.79 11.87 - -
AGR 5.40 5.49 5.40 5.65 5.40 +90 +1.67% 266,690 1,475,530 1,159,488 57.69 14.27 - -
AMD 11.50 10.70 11.80 11.85 10.70 -800 -6.96% 5,568,370 60,432,970 694,199 34.54 20.59 4,330 300
ANV 10.50 10.50 10.35 10.50 10.20 0 0.00% 404,530 4,195,110 1,308,824 65.12 8.79 1,000 -
APC 87.70 87.60 89.30 93.00 87.60 -100 -0.11% 56,230 5,078,090 1,034,033 51.44 17.48 430 12,780
APG 5.37 5.35 5.37 5.37 5.24 -20 -0.37% 294,470 1,568,810 72,380 3.60 15.37 - -
ASM 11.40 10.65 11.30 11.60 10.65 -750 -6.58% 22,717,470 246,451,020 2,576,596 128.19 15.44 923,860 2,344,320
ASP 6.81 7.28 6.90 7.28 6.90 +470 +6.90% 482,640 3,500,450 271,832 13.52 5.18 80 -
ATG 2.91 2.93 2.91 3.05 2.85 +20 +0.69% 69,440 206,240 44,595 2.22 - - -
BBC 94.50 91.00 94.50 94.50 91.00 -3,500 -3.70% 190 17,470 1,403,291 69.82 17.86 - -
BCE 5.60 5.59 5.60 5.60 5.59 -10 -0.18% 18,520 103,590 167,700 8.34 7.78 - -
BCG 7.00 6.55 6.69 6.89 6.55 -450 -6.43% 569,730 3,775,160 707,438 35.20 16.20 - -
BCI 34.00 34.00 34.00 34.50 33.60 0 0.00% 5,530 190,510 2,948,485 146.69 22.02 - -
BFC 33.20 33.40 33.60 33.80 33.00 +200 +0.60% 90,750 3,032,280 1,909,411 95.00 6.21 - -
BHN 135.00 136.00 135.00 138.50 132.00 +1,000 +0.74% 19,020 2,590,950 31,524,800 1,568.40 51.64 - 5,000
BIC 32.60 32.60 32.60 0.00 0.00 0 0.00% - - 3,823,227 190.21 30.85 - -
BID 24.45 24.30 24.20 24.45 23.85 -150 -0.61% 642,650 15,543,420 83,074,783 4,133.07 14.51 12,360 100
BMC 14.80 14.85 14.50 14.85 14.40 +50 +0.34% 24,170 352,160 184,031 9.16 18.28 - 70
BMI 33.90 34.00 34.90 34.90 33.30 +100 +0.29% 16,020 556,740 3,106,037 154.53 13.43 12,160 -
BMP 90.00 89.60 90.50 91.40 89.60 -400 -0.44% 1,196,640 107,863,560 7,334,740 364.91 11.79 920,060 308,080
BRC 10.65 10.40 10.50 10.50 10.40 -250 -2.35% 1,050 10,970 128,700 6.40 6.19 - -
BSI 12.00 12.15 12.00 12.30 11.80 +150 +1.25% 55,140 667,380 1,186,232 59.02 5.79 - -
BTP 11.50 11.50 11.50 11.50 11.30 0 0.00% 10,240 116,070 695,584 34.61 30.47 - -
BTT 36.00 36.10 36.10 36.10 36.10 +100 +0.28% 20 720 464,913 23.13 13.08 - -
BVH 57.20 57.00 57.00 58.00 56.60 -200 -0.35% 468,940 26,831,850 38,786,872 1,929.70 26 51,220 192,420
BWE 21.00 22.45 21.00 22.45 21.00 +1,450 +6.90% 494,780 10,968,900 3,367,500 167.54 - - -
C32 36.60 36.80 36.50 37.40 36.50 +200 +0.55% 58,400 2,156,710 502,835 25.02 4.70 10 -
C47 15.15 15.90 16.20 16.20 15.50 +750 +4.95% 255,140 4,099,890 270,620 13.46 10.11 400 -
CAV 52.70 52.70 52.60 52.70 52.00 0 0.00% 27,580 1,450,060 3,035,520 151.02 9.48 - -
CCI 14.80 14.80 14.80 0.00 0.00 0 0.00% - - 259,608 12.92 9.43 - -
CCL 4.14 4.30 4.14 4.39 4.14 +160 +3.86% 152,110 644,700 152,650 7.59 43.53 - 3,900
CDC 16.00 16.30 16.50 16.80 16.30 +300 +1.88% 12,140 203,620 256,014 12.74 9.12 - -
CDO 2.70 2.72 2.70 2.72 2.69 +20 +0.74% 214,480 579,400 85,694 4.26 58.14 - -
CEE 24.50 25.10 23.60 25.70 23.60 +600 +2.45% 66,280 1,617,790 1,041,650 51.82 - - 580
CHP 29.50 29.30 29.70 29.80 29.00 -200 -0.68% 143,050 4,196,210 3,691,786 183.67 7.46 - -
CIG 2.78 2.97 2.93 2.97 2.90 +190 +6.83% 58,640 173,570 93,674 4.66 19.71 - -
CII 34.00 34.75 34.05 34.85 33.90 +750 +2.21% 1,628,990 56,249,510 8,557,010 425.72 5.19 527,490 53,530
CLC 67.00 67.50 68.00 68.00 67.00 +500 +0.75% 520 34,860 884,509 44.01 7.33 520 510
CLG 5.58 5.60 5.60 5.60 5.60 +20 +0.36% 7,110 39,820 118,440 5.89 57.97 - -
CLL 27.50 27.00 28.20 28.20 27.00 -500 -1.82% 2,560 71,580 918,000 45.67 11.98 - 10
CLW 18.05 19.30 18.00 19.30 18.00 +1,250 +6.93% 1,780 32,970 250,900 12.48 - - -
CMG 48.95 45.55 51.90 52.30 45.55 -3,400 -6.95% 641,630 30,447,920 3,067,426 152.61 20 1,950 93,000
CMT 10.35 10.10 10.50 10.50 9.64 -250 -2.42% 130 1,270 73,562 3.66 9.36 30 -
CMV 21.50 21.80 22.00 22.00 21.80 +300 +1.40% 3,500 76,600 263,865 13.13 10.78 - -
CMX 4.50 4.43 4.50 4.50 4.43 -70 -1.56% 7,000 31,360 58,570 2.91 - - -
CNG 28.00 28.40 28.40 28.40 28.00 +400 +1.43% 1,170 33,220 766,791 38.15 7.19 160 -
COM 52.00 55.40 50.20 55.50 50.20 +3,400 +6.54% 1,840 92,750 782,283 38.92 6.69 - -
CSM 15.85 15.80 16.00 16.00 15.65 -50 -0.32% 95,800 1,520,120 1,637,279 81.46 12.52 1,700 -
CSV 39.70 40.20 40.30 40.75 39.80 +500 +1.26% 154,540 6,205,810 1,776,840 88.40 8.15 - -
CTD 222.10 226.00 221.10 230.90 221.00 +3,900 +1.76% 181,670 40,941,890 17,296,875 860.54 10.05 55,420 6,480
CTF 20.20 21.50 20.20 21.50 20.00 +1,300 +6.44% 40,890 839,600 387,000 19.25 - - 1,500
CTG 22.00 21.90 21.70 22.20 21.70 -100 -0.45% 2,132,900 46,805,300 81,542,560 4,056.84 10.95 21,090 34,000
CTI 29.70 29.75 29.70 29.80 29.40 +50 +0.17% 428,920 12,703,680 1,874,250 93.25 11.09 - -
CTS 10.70 11.35 10.85 11.40 10.70 +650 +6.07% 1,014,610 11,522,950 1,107,944 55.12 9.09 - -
CVT 53.90 54.00 53.60 54.20 53.60 +100 +0.19% 498,920 26,916,160 1,524,091 75.83 6.43 10,390 -
D2D 64.50 68.00 64.50 68.00 64.50 +3,500 +5.43% 47,750 3,102,500 724,539 36.05 11.47 2,000 -
DAG 9.20 9.37 9.21 9.58 9.21 +170 +1.85% 629,090 5,895,030 412,073 20.50 6 - -
DAH 5.11 5.15 5.38 5.46 5.15 +40 +0.78% 497,260 2,676,290 176,130 8.76 5.31 - 1,300
DAT 22.90 22.90 22.90 0.00 0.00 0 0.00% - - 1,003,362 49.92 30 - -
DCL 23.70 24.15 23.70 24.15 23.70 +450 +1.90% 129,800 3,104,230 1,372,513 68.28 14.57 - 120
DCM 12.40 12.55 12.40 12.65 12.35 +150 +1.21% 668,740 8,366,140 6,643,970 330.55 7.81 - -
DGW 19.60 19.70 19.60 19.90 19.40 +100 +0.51% 209,380 4,103,060 780,125 38.81 10.73 2,000 100
DHA 33.70 33.20 33.80 33.80 33.00 -500 -1.48% 46,390 1,534,210 500,032 24.88 7.59 5,020 -
DHC 41.00 41.30 41.50 41.90 40.80 +300 +0.73% 56,680 2,322,600 1,211,860 60.29 15.12 - -
DHG 112.50 113.00 112.50 113.00 110.50 +500 +0.44% 189,200 21,199,760 14,774,306 735.04 15.61 3,900 48,990
DHM 3.63 3.66 3.63 3.83 3.60 +30 +0.83% 110,090 404,650 92,024 4.58 13.28 - 4,900
DIC 6.23 6.30 6.52 6.52 6.20 +70 +1.12% 45,130 281,130 164,333 8.18 9.06 900 -
DIG 21.35 21.40 21.45 21.80 21.25 +50 +0.23% 1,687,610 36,299,550 5,097,369 253.60 61.34 1,730 41,290
DLG 3.72 3.72 3.72 3.81 3.69 0 0.00% 1,904,350 7,156,320 1,060,415 52.76 13.61 - -
DMC 125.00 119.00 120.00 120.00 119.00 -6,000 -4.80% 620 74,200 4,132,568 205.60 21.83 - -
DPM 21.30 21.45 21.55 22.00 21.40 +150 +0.70% 3,920,520 84,303,220 8,394,120 417.62 11.42 688,280 3,316,080
DPR 39.00 38.90 38.50 39.05 38.50 -100 -0.26% 28,220 1,091,350 1,560,854 77.65 5.77 100 2,710
DQC 38.20 38.60 38.20 38.70 37.50 +400 +1.05% 24,410 928,630 1,231,997 61.29 9.29 120 -
DRC 24.50 24.25 24.55 24.90 24.10 -250 -1.02% 408,610 10,001,720 2,880,721 143.32 11.93 70 4,000
DRH 21.00 20.60 20.80 21.00 20.60 -400 -1.90% 152,910 3,186,570 1,009,400 50.22 10.39 - -
DRL 49.40 49.40 49.40 0.00 0.00 0 0.00% - - 469,300 23.35 7.15 - -
DSN 59.80 59.80 60.20 60.20 59.20 0 0.00% 410 24,630 722,564 35.95 8.84 - -
DTA 11.00 10.95 10.25 11.00 10.25 -50 -0.45% 103,340 1,061,520 164,250 8.17 51.34 - -
DTL 42.00 42.00 42.00 42.00 42.00 0 0.00% 3,300 138,600 2,546,501 126.69 11.85 - -
DTT 12.50 11.65 11.65 11.65 11.65 -850 -6.80% 10 120 94,969 4.72 19.79 - -
DVP 66.90 64.20 67.40 67.40 64.00 -2,700 -4.04% 1,810 116,660 2,568,000 127.76 9.20 520 1,420
DXG 19.50 19.70 19.50 19.75 19.35 +200 +1.03% 2,022,640 39,595,170 5,967,970 296.91 6.04 106,780 44,940
DXV 4.54 4.54 4.54 0.00 0.00 0 0.00% - - 44,946 2.24 13.54 - -
E1VFVN30 15.36 15.43 15.41 15.43 15.30 +70 +0.46% 81,850 1,259,450 - - - - -
EIB 12.35 12.55 12.35 12.60 12.30 +200 +1.62% 158,360 1,969,710 15,429,383 767.63 28.92 2,600 -
ELC 14.70 14.80 15.10 15.10 14.50 +100 +0.68% 63,660 936,890 753,569 37.49 10.96 1,000 300
EMC 14.75 14.50 15.70 15.75 14.50 -250 -1.69% 42,660 635,890 166,359 8.28 70.71 100 -
EVE 20.35 20.40 20.60 20.90 20.05 +50 +0.25% 385,760 7,876,310 856,387 42.61 20.38 10 40
EVG 6.07 6.06 6.10 6.15 6.03 -10 -0.16% 98,300 598,930 181,800 9.04 6.79 500 -
FCM 6.20 6.25 6.19 6.35 6.18 +50 +0.81% 118,320 740,190 256,250 12.75 6.98 1,000 -
FCN 25.10 25.05 25.10 25.40 25.00 -50 -0.20% 493,710 12,435,100 1,361,541 67.74 6.43 - -
FDC 26.65 26.65 26.65 0.00 0.00 0 0.00% - - 1,029,489 51.22 - - -
FIT 8.60 8.55 8.60 8.65 8.55 -50 -0.58% 1,992,790 17,131,590 2,177,944 108.36 20.10 - 100
FLC 7.20 7.30 7.22 7.41 7.14 +100 +1.39% 29,679,500 217,161,170 4,657,683 231.73 8.36 796,390 138,580
FMC 23.10 22.70 23.10 23.45 22.70 -400 -1.73% 310,270 7,119,840 885,300 44.04 6.22 10,140 -
FPT 55.90 56.50 56.00 56.80 55.50 +600 +1.07% 1,611,640 90,717,950 29,994,648 1,492.27 12.50 1,410 5,690
FTM 12.35 12.35 12.35 12.40 12.25 0 0.00% 460,230 5,660,530 617,500 30.72 - - -
FTS 11.90 12.15 11.90 12.45 11.80 +250 +2.10% 120,460 1,458,700 1,207,428 60.07 7.33 11,440 10,000
FUCTVGF1 12.45 12.45 12.45 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 9.76 9.50 9.69 9.69 9.50 -260 -2.66% 2,160 20,520 - - - - -
FUESSV50 12.00 12.00 12.00 12.10 12.00 0 0.00% 285,380 3,426,710 - - - - -
GAS 85.80 87.00 85.80 87.10 85.80 +1,200 +1.40% 334,350 28,926,450 166,461,282 8,281.66 18.29 62,290 18,210
GDT 52.70 51.00 52.90 52.90 51.00 -1,700 -3.23% 18,700 967,590 757,733 37.70 6.42 2,300 6,780
GIL 34.00 34.50 34.20 34.50 33.30 +500 +1.47% 6,030 202,070 479,064 23.83 9.07 - -
GMC 27.80 27.75 27.75 27.75 27.00 -50 -0.18% 4,520 125,420 430,301 21.41 6.18 10 -
GMD 40.50 40.65 40.70 40.80 40.40 +150 +0.37% 397,560 16,157,140 11,718,458 583.01 20.82 - -
GSP 14.30 14.10 14.00 14.10 13.60 -200 -1.40% 1,410 19,480 423,000 21.04 10.06 110 -
GTA 16.30 15.50 15.50 15.50 15.50 -800 -4.91% 720 11,160 152,365 7.58 9.30 410 -
GTN 15.50 15.50 15.50 15.50 15.35 0 0.00% 670,660 10,372,700 3,875,000 192.79 132.04 142,520 202,790
HAG 7.38 7.36 7.38 7.41 7.36 -20 -0.27% 2,074,320 15,310,300 6,825,659 339.59 - 3,200 315,640
HAH 20.00 20.50 20.00 21.00 19.95 +500 +2.50% 62,460 1,251,950 695,663 34.61 3.71 5,000 -
HAI 7.67 7.62 7.65 7.75 7.60 -50 -0.65% 1,865,570 14,293,060 893,821 44.47 13.07 6,000 -
HAP 4.21 4.28 4.20 4.30 4.17 +70 +1.66% 5,770 24,280 237,417 11.81 46.55 - -
HAR 9.50 9.35 9.60 9.60 9.28 -150 -1.58% 1,175,680 10,970,610 945,566 47.04 114.72 - 11,000
HAS 8.30 8.32 8.30 8.34 7.90 +20 +0.24% 16,390 129,840 64,896 3.23 3.66 7,520 10
HAX 38.00 37.40 38.30 38.30 37.30 -600 -1.58% 101,800 3,821,800 873,007 43.43 8.69 3,000 -
HBC 49.30 49.00 48.80 49.30 48.60 -300 -0.61% 2,814,180 137,585,140 6,362,687 316.55 5.88 72,710 1,789,640
HCD 8.37 8.34 8.38 8.38 8.28 -30 -0.36% 179,010 1,491,130 112,590 5.60 4.61 - -
HCM 52.70 52.80 52.70 53.90 51.90 +100 +0.19% 406,930 21,478,290 6,841,315 340.36 15.30 100,300 300
HDC 16.20 16.20 16.20 16.30 16.00 0 0.00% 135,060 2,179,120 730,261 36.33 8.09 - 10,000
HDG 33.60 34.50 33.90 34.50 33.60 +900 +2.68% 128,900 4,376,510 2,620,317 130.36 19.35 - -
HHS 5.65 5.50 5.62 5.84 5.50 -150 -2.65% 4,386,680 24,881,440 1,483,592 73.81 20.28 2,300 81,220
HID 4.17 4.35 4.18 4.37 4.17 +180 +4.32% 425,730 1,818,100 137,464 6.84 - 41,100 8,000
HII 30.20 30.45 29.80 30.65 29.50 +250 +0.83% 78,620 2,347,170 414,120 20.60 - - -
HLG 11.75 11.75 11.50 11.95 11.50 0 0.00% 6,270 72,140 519,648 25.85 4.07 - -
HMC 12.50 12.30 12.50 12.50 12.30 -200 -1.60% 8,880 109,550 258,300 12.85 3.82 - -
HNG 9.56 9.60 9.58 9.65 9.50 +40 +0.42% 1,233,250 11,830,670 7,364,581 366.40 8.99 360,500 -
HOT 22.80 21.25 21.25 21.25 21.25 -1,550 -6.80% 10 210 169,999 8.46 15.10 - -
HPG 40.65 41.70 40.95 41.95 40.95 +1,050 +2.58% 5,530,560 229,047,160 63,255,133 3,147.02 6.08 1,873,230 1,409,970
HQC 2.70 2.68 2.70 2.71 2.67 -20 -0.74% 2,221,120 5,959,190 1,277,286 63.55 12.38 - 10,000
HRC 34.00 31.65 32.10 35.00 31.65 -2,350 -6.91% 296,970 9,417,860 956,040 47.56 150.57 - -
HSG 23.90 24.50 23.80 24.50 23.80 +600 +2.51% 3,051,280 74,050,410 8,574,919 426.61 4.48 598,610 643,700
HT1 16.50 16.25 16.70 16.70 16.25 -250 -1.52% 312,340 5,114,580 6,200,056 308.46 12.37 46,510 10,000
HTI 16.60 16.45 16.45 16.55 16.30 -150 -0.90% 8,240 135,380 410,414 20.42 5.42 1,000 -
HTL 39.00 39.00 39.00 0.00 0.00 0 0.00% - - 468,000 23.28 26.35 - -
HTT 4.99 5.33 5.00 5.33 4.85 +340 +6.81% 5,122,610 26,534,490 106,600 5.30 - 22,500 100,100
HTV 16.00 16.00 15.90 16.00 15.90 0 0.00% 40 640 209,664 10.43 11.59 40 -
HU1 7.50 8.01 7.50 8.01 7.50 +510 +6.80% 190 1,430 80,100 3.99 33.01 - -
HU3 8.91 9.00 9.00 9.00 9.00 +90 +1.01% 5,000 45,000 89,999 4.48 6.26 - -
HVG 8.20 8.77 8.50 8.77 8.40 +570 +6.95% 2,147,850 18,720,070 1,947,276 96.88 - - 31,200
HVX 4.12 4.12 4.12 0.00 0.00 0 0.00% - - 171,084 8.51 18.97 - -
IBC 0.00 24.00 23.90 24.00 23.90 +24,000 +0.00% 108,690 2,605,030 1,653,120 82.24 - 100 -
ICF 2.15 2.15 2.15 2.15 2.15 0 0.00% 760 1,630 27,535 1.37 - - -
IDI 11.70 11.50 11.55 11.70 11.45 -200 -1.71% 2,671,460 30,950,250 2,088,511 103.91 9.05 - -
IJC 9.35 9.45 9.32 9.45 9.31 +100 +1.07% 209,110 1,961,500 1,295,570 64.46 10.29 - 84,450
IMP 65.00 66.50 65.00 66.50 65.00 +1,500 +2.31% 19,410 1,280,820 2,857,362 142.16 19.62 - -
ITA 3.30 3.31 3.30 3.34 3.29 +10 +0.30% 13,552,830 44,827,650 3,105,844 154.52 50.85 1,157,880 10,787,990
ITC 14.20 14.60 14.70 14.70 14.00 +400 +2.82% 66,060 963,620 1,002,236 49.86 10.55 - -
ITD 15.90 16.30 16.00 16.60 16.00 +400 +2.52% 72,720 1,187,700 310,499 15.45 4.45 - -
JVC 4.11 4.39 4.39 4.39 4.39 +280 +6.81% 898,260 3,943,360 493,876 24.57 24.64 - -
KAC 17.70 17.70 17.70 0.00 0.00 0 0.00% - - 424,800 21.13 159.12 - -
KBC 13.25 13.30 13.30 13.35 13.10 +50 +0.38% 1,450,940 19,220,180 6,247,811 310.84 10.72 163,370 57,470
KDC 38.95 39.00 38.95 39.05 38.50 +50 +0.13% 315,490 12,225,490 8,020,784 399.04 14.47 52,430 162,130
KDH 28.25 28.25 28.25 28.50 28.20 0 0.00% 163,190 4,620,810 9,492,000 472.24 13.76 200 51,150
KHA 27.00 27.60 26.00 28.00 26.00 +600 +2.22% 4,830 126,810 389,721 19.39 11 110 -
KHP 9.60 9.69 9.10 9.70 9.10 +90 +0.94% 14,040 134,050 388,097 19.31 99.47 120 -
KMR 3.99 3.99 3.99 3.99 3.95 0 0.00% 52,310 207,610 226,942 11.29 62.67 - -
KPF 13.80 14.75 14.75 14.75 14.75 +950 +6.88% 20,230 298,390 253,110 12.59 52.98 - 30
KSA 1.37 1.38 1.37 1.38 1.36 +10 +0.73% 916,990 1,256,910 128,930 6.41 11.16 - -
KSB 44.60 44.60 44.40 45.00 43.50 0 0.00% 196,090 8,690,480 2,087,280 103.84 6.54 - 2,000
KSH 2.26 2.24 2.26 2.28 2.23 -20 -0.88% 95,360 214,350 128,822 6.41 29.88 - -
L10 15.20 14.50 14.50 14.55 14.50 -700 -4.61% 4,050 58,790 141,955 7.06 5.66 1,200 -
LAF 12.10 11.60 11.50 11.60 11.50 -500 -4.13% 5,250 60,410 170,845 8.50 6.89 - -
LBM 34.00 34.50 36.00 36.00 34.50 +500 +1.47% 220 7,690 293,250 14.59 6.39 170 -
LCG 10.40 10.45 10.35 10.50 10.35 +50 +0.48% 156,140 1,625,210 815,096 40.55 8.34 - -
LCM 1.05 1.08 1.05 1.08 1.03 +30 +2.86% 22,780 23,930 26,603 1.32 79.69 - -
LDG 18.30 18.50 18.10 18.50 17.90 +200 +1.09% 468,400 8,485,480 2,959,219 147.22 6.28 - -
LEC 19.80 19.40 19.50 19.80 19.40 -400 -2.02% 3,220 63,170 506,340 25.19 19.63 - -
LGC 19.60 20.20 20.80 20.85 20.20 +600 +3.06% 310 6,390 3,895,666 193.81 20.03 - -
LGL 11.70 11.85 11.70 11.90 11.70 +150 +1.28% 110,950 1,301,670 409,936 20.39 20.10 - -
LHG 17.20 17.40 17.50 17.60 17.25 +200 +1.16% 60,640 1,052,430 868,953 43.23 3.02 - -
LIX 42.60 43.00 42.50 43.00 42.40 +400 +0.94% 10,330 439,300 1,393,200 69.31 9.18 - -
LM8 22.00 22.50 22.00 22.50 22.00 +500 +2.27% 530 11,670 211,245 10.51 4.39 - -
LSS 11.15 11.30 11.10 11.30 11.10 +150 +1.35% 76,580 862,490 791,000 39.35 7.37 - -
MBB 24.00 24.25 24.05 24.25 23.90 +250 +1.04% 2,556,090 61,552,330 44,026,005 2,190.35 10.95 - -
MCG 4.15 4.22 4.10 4.30 4.06 +70 +1.69% 172,550 719,020 219,651 10.93 39.14 - -
MCP 30.00 30.00 30.00 0.00 0.00 0 0.00% - - 451,578 22.47 14.48 - -
MDG 13.50 14.10 13.00 14.10 13.00 +600 +4.44% 3,700 48,110 145,579 7.24 6.60 - -
MHC 6.95 7.20 7.00 7.37 7.00 +250 +3.60% 403,150 2,922,640 235,693 11.73 56.98 - -
MSN 73.10 71.70 72.00 72.70 71.70 -1,400 -1.92% 3,028,190 217,718,750 75,103,889 3,736.51 34.51 1,262,100 2,746,870
MWG 129.50 132.00 129.60 132.50 129.20 +2,500 +1.93% 410,030 53,848,890 40,594,175 2,019.61 13.54 - -
NAF 22.20 21.80 22.00 22.20 21.70 -400 -1.80% 49,570 1,085,620 654,000 32.54 10.51 - -
NBB 21.50 21.00 20.60 21.00 20.60 -500 -2.33% 59,300 1,244,770 2,046,076 101.79 15.73 - -
NCT 110.00 110.00 110.90 111.00 109.00 0 0.00% 36,610 4,027,290 2,878,231 143.20 10.64 9,560 3,540
NKG 37.70 38.20 38.40 38.40 37.70 +500 +1.33% 219,880 8,357,600 4,966,000 247.06 4.66 100 -
NLG 30.70 31.00 30.00 31.50 30.00 +300 +0.98% 1,128,190 35,093,620 4,874,019 242.49 8.39 635,000 11,240
NNC 51.90 52.10 51.90 52.10 51.40 +200 +0.39% 5,500 284,100 1,142,032 56.82 4.83 1,370 1,200
NSC 112.00 109.50 115.00 115.00 106.00 -2,500 -2.23% 1,570 169,590 1,673,546 83.26 8.70 90 -
NT2 32.50 31.95 32.15 32.80 31.95 -550 -1.69% 439,930 14,098,340 9,197,639 457.59 13.01 229,230 414,010
NTL 10.35 10.20 10.40 10.40 10.10 -150 -1.45% 299,440 3,059,310 622,097 30.95 5.59 - -
NVL 61.60 61.90 61.60 62.20 61.60 +300 +0.49% 1,619,170 100,182,740 38,553,102 1,918.06 26.19 907,260 187,810
NVT 2.85 3.04 3.04 3.04 3.04 +190 +6.67% 199,140 605,390 275,120 13.69 - - -
OGC 2.18 2.17 2.18 2.24 2.17 -10 -0.46% 1,077,740 2,369,540 651,000 32.39 - - -
OPC 61.00 61.50 62.90 62.90 61.50 +500 +0.82% 120 7,390 1,556,669 77.45 17.53 - -
PAC 49.00 50.00 49.00 50.00 48.50 +1,000 +2.04% 39,640 1,950,800 2,323,585 115.60 16.18 - 6,310
PAN 33.70 34.00 33.95 34.00 33.50 +300 +0.89% 27,620 938,250 4,001,583 199.08 9.86 - 11,190
PC1 38.00 38.60 38.40 38.80 37.60 +600 +1.58% 100,880 3,864,050 4,456,463 221.71 13.96 20,000 29,500
PDN 92.30 95.40 97.50 97.50 91.10 +3,100 +3.36% 2,860 261,510 1,177,998 58.61 13.59 220 -
PDR 33.60 33.70 33.60 33.70 33.50 +100 +0.30% 880,320 29,537,060 7,481,094 372.19 16.96 - 6,000
PET 10.20 10.35 10.20 10.35 10.20 +150 +1.47% 113,720 1,167,480 896,311 44.59 6.80 - -
PGC 14.95 15.00 14.80 15.10 14.70 +50 +0.33% 173,350 2,563,310 905,089 45.03 7.33 10 15,000
PGD 39.15 37.20 37.00 37.50 36.75 -1,950 -4.98% 4,190 155,530 3,347,928 166.56 27.29 - -
PGI 19.40 20.00 19.45 20.00 19.45 +600 +3.09% 19,750 386,760 1,774,355 88.28 12.08 - -
PHR 41.80 41.40 41.40 41.50 40.80 -400 -0.96% 144,950 5,970,590 3,249,488 161.67 8.22 - -
PIT 7.00 7.00 7.00 7.00 7.00 0 0.00% 30 210 99,472 4.95 - - -
PJT 14.10 14.50 14.50 14.50 14.10 +400 +2.84% 3,040 42,870 222,727 11.08 5.37 40 2,600
PLP 23.70 23.00 23.70 23.70 23.00 -700 -2.95% 94,010 2,200,930 345,000 17.16 - - -
PLX 64.80 65.00 64.80 65.00 64.10 +200 +0.31% 340,040 22,018,930 75,322,860 3,747.41 17.46 173,070 72,850
PME 78.10 78.30 77.80 78.30 77.70 +200 +0.26% 11,130 867,470 5,107,313 254.10 18.16 - -
PNC 27.60 26.90 27.70 27.70 26.00 -700 -2.54% 6,210 167,190 290,503 14.45 106.90 - -
PNJ 126.00 131.00 126.10 131.00 125.30 +5,000 +3.97% 517,860 66,622,040 14,161,274 704.54 21.07 - -
POM 15.70 16.10 15.70 16.20 15.70 +400 +2.55% 6,640 106,640 2,999,706 149.24 4.23 - -
PPC 20.60 21.25 20.60 21.30 20.60 +650 +3.16% 164,560 3,444,840 6,813,027 338.96 4 - 4,000
PPI 2.09 2.19 2.11 2.22 2.09 +100 +4.78% 153,430 333,390 105,756 5.26 - - -
PTB 130.90 134.50 130.90 135.40 130.00 +3,600 +2.75% 76,910 10,253,110 3,486,266 173.45 9.72 27,100 -
PTC 6.19 6.40 6.40 6.40 6.40 +210 +3.39% 10 60 103,744 5.16 - - -
PTL 4.50 4.48 4.50 4.50 4.30 -20 -0.44% 126,180 566,560 442,916 22.04 - - -
PVD 21.20 22.00 21.20 22.00 21.20 +800 +3.77% 3,490,430 75,722,950 8,422,704 419.04 - 490,060 268,650
PVT 17.00 17.00 16.60 17.00 16.60 0 0.00% 377,850 6,354,160 4,784,483 238.03 12.82 145,900 18,200
PXI 2.45 2.45 2.44 2.45 2.44 0 0.00% 1,510 3,700 73,500 3.66 - - -
PXS 7.45 7.59 7.45 7.77 7.40 +140 +1.88% 150,230 1,136,000 455,400 22.66 11.44 - -
PXT 4.20 4.20 4.20 4.20 3.95 0 0.00% 22,960 93,610 84,000 4.18 7.98 - -
QBS 7.51 7.79 8.00 8.00 7.70 +280 +3.73% 532,300 4,214,660 540,080 26.87 9.54 - -
QCG 13.65 13.50 13.65 13.65 13.45 -150 -1.10% 132,100 1,787,270 3,714,243 184.79 8.69 - 5,500
RAL 139.50 139.10 137.00 139.40 136.00 -400 -0.29% 3,060 420,300 1,599,650 79.58 8.70 60 -
RDP 17.40 17.50 17.50 18.50 17.20 +100 +0.57% 6,170 107,770 495,006 24.63 12.72 - -
REE 40.50 41.00 40.80 41.35 40.10 +500 +1.23% 2,463,150 100,762,140 12,712,088 632.44 7.57 12,190 -
RIC 6.50 6.50 6.50 6.50 6.50 0 0.00% 4,190 27,240 457,397 22.76 - - -
ROS 147.10 136.90 147.10 148.60 136.90 -10,200 -6.93% 3,903,110 561,213,990 64,753,700 3,221.58 163.71 235,290 622,980
S4A 23.00 23.00 23.00 23.00 23.00 0 0.00% 200 4,600 970,600 48.29 6.79 - -
SAB 309.00 309.20 309.00 310.00 307.00 +200 +0.06% 138,480 42,791,000 198,284,143 9,864.88 44.36 17,130 67,590
SAM 7.35 7.25 7.35 7.35 7.23 -100 -1.36% 509,490 3,699,040 1,752,946 87.21 29.49 20 -
SAV 10.40 10.00 10.00 10.40 10.00 -400 -3.85% 2,430 24,820 122,708 6.10 8.23 - -
SBA 16.90 17.00 16.95 17.00 16.80 +100 +0.59% 20,720 349,690 1,024,902 50.99 7.09 - -
SBT 20.95 21.10 20.95 21.70 20.75 +150 +0.72% 4,197,660 89,244,040 11,753,094 584.73 16.06 755,420 194,390
SBV 48.00 48.10 48.00 48.20 48.00 +100 +0.21% 9,810 471,370 987,974 49.15 7.99 7,110 1,950
SC5 28.55 29.35 29.35 29.35 29.35 +800 +2.80% 10 290 439,766 21.88 6.70 - -
SCD 42.00 42.00 42.00 42.00 42.00 0 0.00% 210 8,820 356,061 17.71 72.49 170 -
SCR 9.25 9.40 9.30 9.54 9.20 +150 +1.62% 1,629,410 15,263,320 2,292,390 114.05 20.87 - -
SFC 25.50 25.20 25.00 25.20 25.00 -300 -1.18% 950 23,850 283,117 14.09 8.03 200 -
SFG 12.40 12.40 12.35 12.40 12.20 0 0.00% 300 3,710 593,927 29.55 5.95 - -
SFI 30.95 30.00 30.00 30.00 29.00 -950 -3.07% 1,850 53,770 337,147 16.77 8.82 20 1,730
SGT 7.44 7.96 7.96 7.96 7.96 +520 +6.99% 24,320 193,590 589,053 29.31 3.45 - -
SHA 7.68 7.60 7.60 7.72 7.60 -80 -1.04% 102,790 786,850 209,602 10.43 4.45 - 1,950
SHI 7.25 7.25 7.23 7.38 7.21 0 0.00% 170,740 1,236,710 463,373 23.05 4.06 - -
SHP 23.00 22.00 22.10 22.10 22.00 -1,000 -4.35% 2,880 63,360 2,061,624 102.57 12.57 2,850 -
SII 20.40 20.40 20.40 20.40 20.40 0 0.00% 40 820 1,316,126 65.48 - - -
SJD 23.85 23.85 23.85 23.85 23.50 0 0.00% 48,870 1,158,400 1,645,617 81.87 5.77 1,010 -
SJF 16.20 16.35 16.20 16.35 16.05 +150 +0.93% 166,010 2,690,250 1,079,100 53.69 16.60 - -
SJS 31.90 32.50 31.95 32.95 31.80 +600 +1.88% 178,750 5,785,210 3,218,863 160.14 67.64 - -
SKG 32.20 31.65 31.75 32.10 31.50 -550 -1.71% 333,280 10,575,400 1,518,549 75.55 6.03 210 52,570
SMA 10.50 10.80 10.70 10.80 10.60 +300 +2.86% 6,000 63,900 174,096 8.66 12.80 - -
SMC 27.20 27.20 27.40 27.40 26.60 0 0.00% 71,870 1,946,940 1,142,379 56.83 2.72 - -
SPM 13.45 13.00 12.90 13.00 12.80 -450 -3.35% 1,400 18,130 179,010 8.91 - 10 -
SRC 13.00 12.90 13.20 13.20 12.80 -100 -0.77% 8,480 110,250 362,017 18.01 8.22 - -
SRF 18.30 18.40 18.20 18.80 18.20 +100 +0.55% 4,680 86,490 597,675 29.74 5.66 - 2,420
SSC 68.70 69.80 69.80 69.80 69.80 +1,100 +1.60% 10 700 1,042,181 51.85 22.51 - -
SSI 26.65 27.10 26.90 27.40 26.45 +450 +1.69% 4,526,560 121,847,190 13,274,918 660.44 14.08 509,070 653,010
ST8 20.15 20.50 20.10 20.50 19.95 +350 +1.74% 230 4,660 527,278 26.23 12.89 - -
STB 12.50 12.70 12.50 12.70 12.30 +200 +1.60% 3,316,180 41,721,020 22,906,399 1,139.62 32.93 1,364,350 386,100
STG 19.65 21.00 19.65 21.00 19.65 +1,350 +6.87% 285,560 5,871,050 1,794,195 89.26 4.46 - -
STK 20.40 21.80 21.70 21.80 20.60 +1,400 +6.86% 36,790 784,630 1,306,644 65.01 21.11 10,000 -
STT 10.00 9.90 9.30 9.90 9.30 -100 -1.00% 510 4,750 79,200 3.94 - - -
SVC 50.90 50.00 50.50 50.50 49.50 -900 -1.77% 1,590 79,600 1,248,775 62.13 12.31 - 1,090
SVI 40.65 42.80 41.00 42.80 41.00 +2,150 +5.29% 2,510 105,810 548,188 27.27 7.16 2,000 470
SVT 8.56 9.14 9.14 9.14 9.14 +580 +6.78% 20 180 96,216 4.79 33.80 - -
SZL 37.45 38.00 37.50 38.00 37.10 +550 +1.47% 3,250 121,650 691,254 34.39 7.58 20 550
TAC 46.95 45.00 45.00 45.00 45.00 -1,950 -4.15% 250 11,250 1,524,584 75.85 12.64 - -
TBC 24.30 24.10 24.00 24.20 22.70 -200 -0.82% 920 21,600 1,530,350 76.14 12.57 - 330
TCD 17.40 17.45 17.50 17.70 17.25 +50 +0.29% 35,750 622,130 600,874 29.89 11.50 10 -
TCH 24.65 24.70 24.80 25.15 24.70 +50 +0.20% 12,549,800 310,906,260 8,965,952 446.07 18.97 8,553,600 1,085,000
TCL 27.35 27.85 27.40 28.00 27.40 +500 +1.83% 3,260 89,630 583,287 29.02 5.69 30 2,670
TCM 28.10 28.95 28.15 29.20 28.10 +850 +3.02% 1,665,050 47,876,360 1,492,470 74.25 7.18 110 -
TCO 11.00 11.00 11.00 0.00 0.00 0 0.00% - - 190,468 9.48 10.62 - -
TCR 3.40 3.54 3.54 3.54 3.54 +140 +4.12% 10 40 160,805 8.00 - - -
TCT 61.90 61.90 61.90 61.90 61.00 0 0.00% 6,070 374,000 791,577 39.38 11.27 1,760 -
TDC 7.10 7.06 7.17 7.18 7.06 -40 -0.56% 270,490 1,928,410 706,000 35.12 3.87 1,800 -
TDG 14.55 14.55 14.55 14.60 14.55 0 0.00% 157,570 2,296,920 187,695 9.34 - - -
TDH 14.45 14.35 14.45 14.50 14.30 -100 -0.69% 139,350 2,005,400 1,171,461 58.28 6.58 - -
TDW 21.30 22.70 21.30 22.70 21.30 +1,400 +6.57% 1,520 32,400 192,950 9.60 10.53 - 1,500
THG 44.70 43.90 44.70 44.70 43.00 -800 -1.79% 40,560 1,762,150 526,796 26.21 5.53 - 850
THI 37.00 36.50 36.90 36.90 36.25 -500 -1.35% 130 4,730 1,781,200 88.62 6.42 - -
TIE 9.27 8.64 9.27 9.27 8.63 -630 -6.80% 8,000 69,250 82,684 4.11 12.09 200 -
TIP 16.30 16.35 16.35 16.35 16.35 +50 +0.31% 120 1,960 425,151 21.15 7.58 - -
TIX 36.30 38.80 38.80 38.80 35.50 +2,500 +6.89% 50 1,870 1,024,320 50.96 7.57 - -
TLD 12.75 12.60 11.90 12.70 11.90 -150 -1.18% 1,432,860 17,251,420 226,800 11.28 - - 15,000
TLG 101.00 102.40 102.40 102.40 102.40 +1,400 +1.39% 210 21,500 5,176,961 257.56 15.60 210 -
TLH 11.45 11.60 11.60 11.70 11.45 +150 +1.31% 523,810 6,074,690 1,061,427 52.81 2.59 - -
TMP 33.00 33.00 33.00 0.00 0.00 0 0.00% - - 2,310,000 114.93 7.70 - -
TMS 46.30 47.00 47.50 47.65 46.95 +700 +1.51% 3,140 147,820 1,623,978 80.79 7.42 - -
TMT 9.20 8.90 8.81 9.15 8.81 -300 -3.26% 13,120 116,510 328,214 16.33 36.22 - -
TNA 34.95 34.90 35.00 35.35 34.20 -50 -0.14% 1,700 58,770 427,428 21.27 4.34 40 -
TNC 11.65 11.40 11.40 11.40 11.40 -250 -2.15% 4,000 45,600 219,450 10.92 9.12 - -
TNI 6.45 6.59 6.42 6.60 6.37 +140 +2.17% 1,176,560 7,638,340 138,390 6.89 5.89 - -
TNT 2.93 2.96 3.00 3.00 2.92 +30 +1.02% 106,600 314,340 75,480 3.76 102.16 - -
TPC 10.40 10.40 10.40 10.40 10.40 0 0.00% 35,010 364,100 221,197 11.00 7.51 - -
TRA 116.00 116.50 116.00 116.50 115.50 +500 +0.43% 1,480 171,160 4,828,988 240.25 19.44 10 300
TRC 28.60 28.60 28.60 28.60 28.20 0 0.00% 31,550 898,910 832,975 41.44 6.76 - 8,330
TS4 8.13 7.90 7.58 7.95 7.57 -230 -2.83% 13,520 106,070 126,808 6.31 13.58 - -
TSC 3.82 3.79 3.83 3.84 3.77 -30 -0.79% 400,000 1,522,700 559,586 27.84 - - -
TTF 7.90 7.56 8.45 8.45 7.50 -340 -4.30% 996,560 7,661,890 1,093,232 54.39 - - -
TV1 18.40 18.40 18.40 0.00 0.00 0 0.00% - - 491,120 24.43 44.97 - -
TVS 10.35 10.35 10.55 10.55 10.35 0 0.00% 57,500 604,750 556,833 27.70 3.85 - -
TVT 21.35 21.30 20.95 21.30 20.95 -50 -0.23% 27,510 577,860 447,300 22.25 5.41 - -
TYA 10.90 10.80 10.90 11.10 10.80 -100 -0.92% 14,660 159,570 331,350 16.49 6.24 - -
UDC 3.73 3.73 3.71 3.73 3.70 0 0.00% 28,680 106,120 129,453 6.44 2.97 - -
UIC 32.70 33.00 33.80 33.80 32.70 +300 +0.92% 1,790 58,780 264,000 13.13 4.13 20 -
VAF 9.70 9.80 10.35 10.35 9.80 +100 +1.03% 20 200 369,120 18.36 8.20 - -
VCB 45.30 46.00 45.30 46.50 45.20 +700 +1.55% 2,574,240 118,245,150 165,497,354 8,233.70 20.04 539,310 1,290,750
VCF 250.00 245.00 248.20 248.20 245.00 -5,000 -2.00% 220 54,360 6,511,888 323.97 17.12 100 -
VCI 71.90 72.00 71.90 72.00 71.10 +100 +0.14% 52,930 3,792,360 8,639,712 429.84 13.13 40,690 10,000
VDP 37.70 37.95 37.70 38.00 37.20 +250 +0.66% 14,710 552,520 484,337 24.10 13.03 - -
VDS 10.30 10.30 10.30 10.30 10.30 0 0.00% 5,000 51,500 721,000 35.87 8.38 - -
VFG 38.50 38.50 39.50 39.50 38.10 0 0.00% 1,490 57,870 915,075 45.53 6.60 10 -
VHC 53.30 54.00 53.80 55.50 53.80 +700 +1.31% 135,000 7,370,090 4,984,302 247.98 9.68 25,440 41,800
VHG 1.38 1.47 1.47 1.47 1.47 +90 +6.52% 1,063,430 1,563,240 220,500 10.97 - - 300
VIC 72.00 70.20 70.70 71.70 70.10 -1,800 -2.50% 4,185,530 294,399,420 185,167,098 9,212.29 97.73 705,400 3,550,270
VID 6.38 6.09 6.40 6.40 6.09 -290 -4.55% 4,020 24,520 155,434 7.73 1.56 - -
VIP 7.89 7.93 7.99 7.99 7.80 +40 +0.51% 205,440 1,613,040 542,975 27.01 10.96 - 20
VIS 30.85 33.00 33.00 33.00 32.85 +2,150 +6.97% 208,100 6,856,060 2,436,403 121.21 16.13 - -
VJC 133.40 139.00 132.50 139.00 132.50 +5,600 +4.20% 1,495,840 202,120,000 62,736,716 3,121.23 12.60 173,300 38,480
VMD 25.50 25.60 25.60 25.60 25.60 +100 +0.39% 40 1,020 395,271 19.67 10.22 - -
VND 21.95 22.00 21.95 22.10 21.75 +50 +0.23% 836,400 18,308,640 3,321,951 165.27 7.20 24,000 298,380
VNE 8.20 8.10 8.20 8.20 8.03 -100 -1.22% 251,390 2,034,530 719,556 35.80 6.46 - -
VNG 16.30 15.80 16.10 16.70 15.80 -500 -3.07% 401,050 6,529,120 1,188,239 59.12 33.44 - 500
VNL 19.50 19.50 19.50 19.50 19.50 0 0.00% 500 9,750 175,500 8.73 7.66 - -
VNM 201.00 197.00 201.00 201.00 195.00 -4,000 -1.99% 1,865,860 369,064,480 285,907,030 14,224.23 28.10 1,215,550 1,579,510
VNS 12.05 12.35 12.30 12.60 12.00 +300 +2.49% 342,000 4,212,860 838,061 41.69 3.79 28,000 134,270
VOS 2.95 3.10 3.14 3.14 3.00 +150 +5.08% 975,510 3,039,350 434,000 21.59 - 4,200 -
VPB 38.40 38.20 38.40 38.85 38.20 -200 -0.52% 738,630 28,320,270 57,200,810 2,845.81 8.66 - -
VPH 11.70 11.65 11.50 11.65 11.50 -50 -0.43% 67,100 775,540 617,253 30.71 2.61 - -
VPK 6.50 6.94 6.94 6.94 6.94 +440 +6.77% 320 2,220 104,087 5.18 - - -
VPS 18.85 19.45 17.60 19.45 17.60 +600 +3.18% 520 9,170 475,762 23.67 9.31 - -
VRC 17.40 17.40 17.60 17.60 16.85 0 0.00% 46,310 791,960 870,000 43.28 7.35 - -
VRE 45.20 45.90 45.10 46.40 45.10 +700 +1.55% 1,761,240 80,715,870 87,259,514 4,341.27 35.27 872,730 250,640
VSC 50.20 51.00 51.30 51.30 50.80 +800 +1.59% 271,460 13,850,220 2,323,414 115.59 9.50 110 131,730
VSH 17.20 17.20 17.00 17.50 17.00 0 0.00% 126,620 2,178,870 3,547,349 176.49 12.27 2,300 42,000
VSI 14.55 14.55 14.55 0.00 0.00 0 0.00% - - 192,060 9.56 6.22 - -
VTB 16.90 16.80 16.80 16.80 16.80 -100 -0.59% 1,410 23,690 181,516 9.03 9.21 1,400 -
VTO 7.64 7.80 7.70 7.87 7.64 +160 +2.09% 98,540 765,450 615,160 30.60 6.90 - -
合計 2,482,199,611 123,492.52 27,925,540 36,744,820

※取引値の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※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)。