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

ハノイ証券取引所 - 株式指数・基本情報

2010/09/07 11:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		135.65
-1.15/-0.84%
売買高  51,165,300 株 （前日比 +40.73%）
上がり銘柄数 133
下がり銘柄数 163
変わらず銘柄数 32
総銘柄数 328
売買代金 1,293,674 百万VND （前日比 +46.92%）
前日終値 136.80 (09/06) 
始値 138.97
高値 139.26
安値 135.11
年初来高値 187.22 (05/06) 
年初来安値 118.28 (08/27) 
外国人
買い 売り 差引き(買い - 売り)
株数 211,500 株
金額 7,056 (百万VND)
株数 362,200 株
金額 9,665 (百万VND)
株数 -150,700 株
金額 -2,609 (百万VND)
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
 ベトナム株式銘柄・基本情報（2010/09/07 11:00VNT）
銘柄 前日
VWAP 		VWAP 終値 始値 高値 安値 前日比 前日比
(%) 		売買高 売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER 外国人
[買]成立 		外国人
[売]成立 		外国人
保有率 		業種
AAA 83.2 89.0 89.0 88.0 89.0 88.0 +5,800 +6.97% 858,400 76,395,030 881,100 38.14 30.33 - - 2.12%
ACB 28.8 28.4 28.2 29.0 29.0 28.1 -400 -1.39% 237,700 6,740,010 22,191,511 960.67 9 - - 30.00%
AGC 21.5 23.0 23.0 23.0 23.0 23.0 +1,500 +6.98% 48,800 1,122,400 190,900 8.26 199.66 - - 0.07%
ALT 20.4 21.0 21.0 20.9 21.0 20.9 +600 +2.94% 200 4,190 107,407 4.65 9.74 - - 4.02%
AME 15.7 15.5 15.2 16.0 16.3 15.0 -200 -1.27% 80,700 1,251,840 186,000 8.05 309.45 - - 20.38%
AMV 20.4 21.3 21.8 20.6 21.8 20.0 +900 +4.41% 112,100 2,392,620 44,730 1.94 26.35 - - 8.23%
APG 14.5 14.1 14.0 14.8 14.8 13.5 -400 -2.76% 109,700 1,544,990 190,350 8.24 16.27 - - 0.02%
APS 15.9 16.7 16.6 17.0 17.0 16.2 +800 +5.03% 726,000 12,147,140 651,300 28.19 10.22 - - 0.36%
AVS 11.6 11.9 11.7 12.4 12.4 11.5 +300 +2.59% 303,500 3,611,690 428,400 18.55 22.66 - 100 0.35%
B82 20.4 20.0 19.8 20.5 21.0 19.1 -400 -1.96% 12,500 249,770 60,000 2.60 8.41 - - 1.72%
BBS 18.0 17.0 17.0 17.0 17.0 17.0 -1,000 -5.56% 200 3,400 51,000 2.21 6.20 - - 7.59%
BCC 10.5 10.3 10.3 10.7 10.7 10.2 -200 -1.9% 131,300 1,352,400 985,312 42.65 6.03 - 10,000 1.44%
BDB 10.5 10.0 9.9 10.0 10.0 9.9 -500 -4.76% 200 1,990 11,265 0.49 26.25 - - 0.00%
BED 14.1 14.0 14.0 15.0 15.0 14.0 -100 -0.71% 2,800 39,300 42,000 1.82 15.47 - - 0.03%
BHC 15.8 14.9 14.7 15.0 15.3 14.7 -900 -5.7% 78,800 1,175,280 67,050 2.90 8.09 - - 0.02%
BHV 41.3 42.0 42.0 42.0 42.0 42.0 +700 +1.69% 100 4,200 40,825 1.77 4.05 100 - 4.47%
BKC 24.0 24.6 24.9 25.0 25.3 23.6 +600 +2.5% 147,500 3,630,780 148,454 6.43 13.50 6,000 - 6.31%
BLF 13.8 13.4 13.1 13.8 14.0 13.0 -400 -2.9% 95,400 1,281,490 67,000 2.90 23.12 - - 0.74%
BPC 20.3 19.2 19.1 19.5 19.5 19.0 -1,100 -5.42% 11,100 213,600 72,960 3.16 5.57 - - 1.01%
BST 11.7 12.0 12.0 12.0 12.0 12.0 +300 +2.56% 100 1,200 13,200 0.57 7.91 - - 0.01%
BTH 18.5 17.5 17.4 18.9 18.9 17.4 -1,000 -5.41% 7,600 133,290 52,500 2.27 18.12 - - 0.06%
BTS 10.0 9.6 9.8 10.2 10.2 9.6 -400 -4% 14,800 142,510 872,450 37.77 9.28 - - 0.18%
BVG 16.0 15.7 15.8 15.8 16.0 15.0 -300 -1.88% 23,700 371,470 153,090 6.63 11.14 - - 1.19%
BVS 23.0 23.0 22.6 24.2 24.2 22.6 0 0% 681,000 15,654,370 1,661,032 71.91 14.79 - 41,000 9.83%
BXH 26.8 25.0 25.0 25.0 25.0 25.0 -1,800 -6.72% 700 17,500 75,000 3.25 14.70 - - 0.00%
C92 24.3 24.0 24.6 24.0 24.7 23.0 -300 -1.23% 32,400 779,180 57,600 2.49 17 - - 0.61%
CAN 27.0 26.9 26.8 27.0 27.0 26.8 -100 -0.37% 19,600 526,540 134,500 5.82 9.91 - 400 7.53%
CAP 21.7 21.6 21.7 20.3 21.7 20.3 -100 -0.46% 4,100 88,430 23,544 1.02 4.43 3,000 - 1.57%
CCM 52.2 54.6 55.5 55.0 55.8 52.2 +2,400 +4.6% 131,100 7,164,150 218,400 9.45 10.05 - - 0.19%
CIC 20.5 19.9 20.0 20.1 20.5 19.5 -600 -2.93% 161,800 3,224,750 83,855 3.63 12.58 - - 2.71%
CID 16.0 15.6 15.5 15.8 15.8 15.5 -400 -2.5% 500 7,810 16,879 0.73 28.85 - - 3.21%
CJC 25.2 25.2 25.2 25.1 25.2 25.1 0 0% 1,400 35,210 50,400 2.18 4.45 - - 1.45%
CKV 15.8 16.1 15.5 16.6 16.6 15.5 +300 +1.9% 8,300 133,340 65,205 2.82 23.90 - - 0.00%
CMC 31.1 31.1 31.0 31.9 33.0 29.0 0 0% 85,300 2,649,350 94,544 4.09 9.66 - - 1.21%
CMI 23.0 24.0 24.6 24.6 24.6 23.0 +1,000 +4.35% 74,800 1,793,090 136,800 5.92 29.02 - - 0.00%
CPC 21.4 21.3 21.4 21.3 21.6 21.2 -100 -0.47% 66,500 1,418,530 87,517 3.79 9.36 - - 1.64%
CSC 30.6 29.8 28.6 31.6 31.6 28.6 -800 -2.61% 2,600 77,360 149,000 6.45 18.72 - - 0.02%
CT6 20.2 19.5 18.9 20.8 20.8 18.9 -700 -3.47% 5,100 99,690 100,951 4.37 30.52 - - 0.17%
CTB 19.8 19.3 20.1 19.1 20.1 18.9 -500 -2.53% 6,100 118,000 33,087 1.43 4.82 - - 2.60%
CTC 17.5 18.7 18.7 18.7 18.7 18.3 +1,200 +6.86% 177,000 3,306,300 91,091 3.94 13.39 - - 0.02%
CTM 32.4 32.5 32.0 34.6 34.6 30.5 +100 +0.31% 39,400 1,281,150 130,000 5.63 14.28 - - 0.23%
CTN 31.2 31.0 30.1 31.4 31.5 29.6 -200 -0.64% 11,400 353,080 149,246 6.46 9.04 - - 11.65%
CTS 12.3 12.1 12.0 12.2 12.3 11.9 -200 -1.63% 204,900 2,475,160 955,820 41.38 13.86 - - 0.18%
CVN 36.2 37.0 37.0 37.0 37.0 37.0 +800 +2.21% 25,900 958,300 37,000 1.60 17.73 - - 0.00%
CVT 23.1 24.4 24.6 24.7 24.7 23.1 +1,300 +5.63% 225,000 5,492,020 97,600 4.23 12.81 - - 4.53%
CX8 23.9 23.5 23.7 23.7 23.7 22.4 -400 -1.67% 4,800 112,910 45,985 1.99 140.23 - - 1.30%
DAC 42.0 43.0 41.1 44.9 44.9 41.1 +1,000 +2.38% 200 8,600 43,214 1.87 3.53 100 - 5.28%
DAD 13.9 13.4 13.4 13.9 14.0 13.2 -500 -3.6% 86,000 1,154,010 66,839 2.89 6.31 1,000 - 1.05%
DAE 13.3 13.1 13.2 13.3 13.5 13.1 -200 -1.5% 5,800 76,140 19,633 0.85 5.73 - - 0.31%
DBC 39.6 41.2 40.6 42.0 42.3 39.6 +1,600 +4.04% 640,500 26,401,450 775,246 33.56 7.10 27,000 6,000 15.80%
DBT 27.4 26.8 26.3 27.1 27.1 26.3 -600 -2.19% 3,700 99,060 80,400 3.48 11.21 - - 1.36%
DC2 32.8 31.5 31.5 32.8 32.8 31.2 -1,300 -3.96% 23,700 747,550 34,650 1.50 76.05 - - 0.00%
DC4 19.5 18.7 18.8 18.5 19.5 18.4 -800 -4.1% 13,400 251,080 40,018 1.73 9.80 - - 0.38%
DCS 20.6 21.9 22.0 22.0 22.0 21.2 +1,300 +6.31% 391,700 8,580,470 344,299 14.90 9.69 - - 0.31%
DHI 10.9 10.4 10.9 10.5 11.0 10.2 -500 -4.59% 13,400 139,450 14,385 0.62 25.73 - - 0.84%
DHT 66.3 70.9 70.9 70.9 70.9 70.9 +4,600 +6.94% 5,000 354,500 292,292 12.65 16.81 - - 0.45%
DID 23.2 23.1 23.1 23.0 23.5 21.7 -100 -0.43% 28,700 661,990 56,230 2.43 17.89 - - 4.25%
DL1 22.9 24.2 21.7 24.4 24.4 21.7 +1,300 +5.68% 13,000 314,500 36,300 1.57 14.37 - - 0.00%
DLR 34.7 35.1 33.7 36.9 36.9 33.5 +400 +1.15% 55,900 1,962,290 157,950 6.84 221.11 - 3,000 0.89%
DNC 15.7 15.7 14.9 0.0 0.0 0.0 0 0% - - 25,200 1.09 6.18 - - 0.47%
DNP 20.5 20.2 20.0 21.0 21.0 20.0 -300 -1.46% 62,400 1,261,390 68,986 2.99 7.69 - - 3.00%
DNY 27.5 27.7 27.9 28.8 28.8 27.3 +200 +0.73% 192,800 5,347,310 415,500 17.99 25.12 - - 0.03%
DPC 22.3 23.4 23.4 23.4 23.4 23.4 +1,100 +4.93% 100 2,340 52,352 2.27 6.66 - - 3.36%
DST 10.5 10.4 10.2 11.0 11.0 10.0 -100 -0.95% 8,400 87,420 10,400 0.45 10.74 - - 1.62%
DTC 86.0 86.4 86.4 86.4 86.4 86.4 +400 +0.47% 100 8,640 86,400 3.74 4.80 100 - 13.19%
DXP 53.0 51.6 51.5 52.9 52.9 51.2 -1,400 -2.64% 5,500 283,990 270,900 11.73 4.09 - - 7.96%
DZM 29.2 30.9 31.2 30.5 31.2 29.2 +1,700 +5.82% 144,200 4,459,590 76,695 3.32 6.92 - - 0.69%
EBS 15.4 15.1 14.8 16.0 16.0 14.6 -300 -1.95% 381,700 5,748,910 154,314 6.68 30.95 - - 2.33%
ECI 28.3 30.2 30.2 30.2 30.2 30.0 +1,900 +6.71% 122,400 3,695,780 56,172 2.43 13.43 - - 1.09%
EFI 16.4 15.6 15.4 16.4 16.4 15.3 -800 -4.88% 30,100 470,590 55,692 2.41 18.52 - - 0.24%
EID 15.2 15.3 15.1 16.0 16.0 14.7 +100 +0.66% 118,200 1,810,600 122,400 5.30 9.32 - - 0.02%
GGG 17.1 17.7 17.7 18.0 18.2 16.7 +600 +3.51% 545,500 9,647,040 159,544 6.91 22.11 - - 5.00%
GHA 44.1 45.3 45.3 45.3 45.3 45.3 +1,200 +2.72% 100 4,530 58,413 2.53 6.53 - - 7.22%
GLT 35.3 33.9 34.9 33.3 34.9 33.0 -1,400 -3.97% 10,200 346,160 215,537 9.33 6.31 - - 5.14%
HAD 39.3 39.2 39.5 38.9 39.5 38.9 -100 -0.25% 4,100 160,550 156,800 6.79 5.83 - - 0.23%
HBD 17.0 17.1 17.2 16.8 17.2 16.8 +100 +0.59% 1,500 25,720 24,424 1.06 6.69 - - 2.90%
HBE 9.5 9.3 9.2 9.5 9.5 9.2 -200 -2.11% 6,000 56,080 20,749 0.90 23.11 - - 0.02%
HBS 20.7 20.9 21.1 21.0 21.3 20.3 +200 +0.97% 1,100,200 22,999,650 627,000 27.14 57.56 - 400 0.01%
HCC 41.8 41.9 42.0 42.4 42.5 41.5 +100 +0.24% 16,900 708,390 81,594 3.53 7.54 - - 0.79%
HCT 27.7 26.0 26.0 25.9 26.5 25.9 -1,700 -6.14% 3,000 78,140 52,426 2.27 17.73 - - 0.50%
HDO 25.1 25.4 24.8 25.3 26.2 24.0 +300 +1.2% 37,800 958,900 109,339 4.73 21.22 - 3,000 1.50%
HEV 16.4 16.2 16.1 16.7 16.8 16.1 -200 -1.22% 5,900 95,670 16,200 0.70 4.50 3,600 - 0.36%
HGM 88.5 87.2 88.0 87.0 88.0 87.0 -1,300 -1.47% 9,000 785,000 523,200 22.65 12.30 - - 0.24%
HHC 40.1 42.7 42.9 42.9 42.9 42.0 +2,600 +6.48% 83,400 3,564,470 233,783 10.12 11.25 - - 0.11%
HHG 14.0 14.2 13.8 14.8 14.9 13.7 +200 +1.43% 209,600 2,976,890 193,120 8.36 32.01 - - 0.04% -
HHL 19.7 19.4 19.5 20.6 20.6 18.5 -300 -1.52% 105,200 2,045,360 53,316 2.31 26.54 - - 6.13%
HJS 16.3 17.4 17.4 17.4 17.4 17.4 +1,100 +6.75% 21,200 368,880 104,400 4.52 13.84 - - 0.44%
HLC 17.5 17.2 16.7 18.2 18.2 16.5 -300 -1.71% 2,800 48,090 159,960 6.92 4.51 - - 8.88%
HLY 33.3 35.5 35.5 35.5 35.5 35.5 +2,200 +6.61% 100 3,550 35,497 1.54 4.88 100 - 4.00%
HMH 27.1 27.1 27.0 27.0 27.1 27.0 0 0% 8,000 216,500 152,204 6.59 - - - 1.67%
HNM 14.2 13.5 13.6 14.0 14.1 13.3 -700 -4.93% 89,300 1,208,840 168,750 7.31 17.33 - - 8.39%
HOM 10.4 10.2 10.1 10.3 10.4 10.1 -200 -1.92% 54,600 554,320 728,320 31.53 6.29 - - 0.56%
HPB 26.0 25.5 25.0 27.7 27.7 24.9 -500 -1.92% 127,600 3,254,230 98,940 4.28 33.02 - - 0.04%
HPC 12.3 12.1 12.0 12.8 12.8 11.8 -200 -1.63% 181,700 2,201,320 369,194 15.98 10.88 - - 1.63%
HPS 16.2 16.9 17.2 16.4 17.3 16.4 +700 +4.32% 4,400 74,400 26,453 1.15 11.05 - - 19.68%
HST 10.0 9.5 9.7 9.4 9.7 9.4 -500 -5% 1,900 18,130 14,250 0.62 24.30 - - 0.01%
HTC 40.4 41.2 40.9 42.0 42.0 40.5 +800 +1.98% 6,500 267,550 144,200 6.24 13.99 - - 0.00%
HTP 11.3 11.5 11.5 11.3 11.8 11.3 +200 +1.77% 34,900 401,420 13,963 0.60 26.59 - - 0.36%
HUT 28.6 27.9 27.8 29.9 29.9 26.8 -700 -2.45% 302,700 8,449,310 376,650 16.31 18.64 - - 0.07%
HVT 11.9 12.0 12.0 12.0 12.2 11.8 +100 +0.84% 15,500 186,280 58,591 2.54 16.49 - - 0.10%
ICG 26.3 25.9 25.5 26.9 27.0 25.3 -400 -1.52% 329,000 8,511,260 388,500 16.82 11.42 - 1,000 7.27%
IDJ 0.0 0.0 0.0 0.0 0.0 0.0 0 0% - - - - - - - - -
IDV 25.1 25.3 25.5 24.7 26.8 24.7 +200 +0.8% 5,600 141,630 89,271 3.86 - - - 0.00%
ILC 18.7 18.1 18.0 18.1 18.1 18.0 -600 -3.21% 2,000 36,150 73,354 3.18 223.82 - - 0.76%
INN 16.8 16.1 16.5 16.3 16.5 16.0 -700 -4.17% 7,500 120,970 86,940 3.76 13.31 - - 0.00%
KBT 20.7 20.4 20.5 20.1 20.7 20.0 -300 -1.45% 8,000 163,220 47,654 2.06 - - - 0.00%
KHB 51.0 51.3 51.0 51.9 51.9 47.9 +300 +0.59% 34,100 1,749,840 65,151 2.82 36.17 - - 0.00%
KKC 31.8 33.7 34.0 34.0 34.0 32.5 +1,900 +5.97% 586,700 19,800,130 175,240 7.59 15.32 - - 0.06%
KLS 16.1 16.2 15.9 16.5 16.9 15.8 +100 +0.62% 4,984,500 80,748,310 3,280,500 142.01 12.52 3,100 600 4.24%
KSD 19.2 19.5 19.2 20.5 20.5 18.5 +300 +1.56% 42,900 834,810 110,916 4.80 22.85 - - 0.04%
L18 30.9 32.0 32.0 30.1 32.5 30.1 +1,100 +3.56% 20,100 643,600 112,000 4.85 7.01 - - 0.22%
L35 21.3 20.6 20.2 20.5 21.4 20.2 -700 -3.29% 60,300 1,244,470 67,262 2.91 37.71 - - 0.00%
L43 27.2 27.1 26.6 27.2 28.2 26.2 -100 -0.37% 42,000 1,137,160 94,850 4.11 7.35 - - 0.00%
L44 21.4 20.6 20.7 20.7 21.2 20.1 -800 -3.74% 57,100 1,178,340 82,400 3.57 7.22 - - 0.00%
L61 18.4 18.3 18.1 18.4 19.0 17.8 -100 -0.54% 20,700 378,750 128,375 5.56 7.64 - - 0.18%
L62 27.2 27.4 26.5 27.3 28.3 26.0 +200 +0.74% 44,100 1,208,180 122,776 5.31 8.93 - - 0.03%
LBE 15.0 15.9 16.0 15.5 16.0 15.0 +900 +6% 36,100 575,150 17,425 0.75 9.26 - - 0.33%
LCS 39.5 42.0 42.2 42.2 42.2 41.0 +2,500 +6.33% 186,300 7,827,760 105,000 4.55 24.76 - - 0.04%
LDP 47.9 48.6 51.2 46.0 51.2 46.0 +700 +1.46% 6,900 335,330 82,620 3.58 13.84 2,000 - 0.79%
LHC 43.9 41.4 40.9 45.9 45.9 40.9 -2,500 -5.69% 6,600 273,420 82,800 3.58 3.88 - - 2.45%
LIG 27.6 26.3 26.6 27.0 27.6 25.9 -1,300 -4.71% 189,500 4,989,520 315,600 13.66 12.23 - - 0.02%
LM3 18.8 18.1 17.7 19.0 19.0 17.5 -700 -3.72% 80,700 1,463,880 93,215 4.04 13 - - 0.04%
LO5 16.7 16.0 15.9 15.7 16.6 15.7 -700 -4.19% 42,900 684,840 80,000 3.46 51.72 - - 0.02%
LTC 55.9 59.8 59.8 59.8 59.8 59.8 +3,900 +6.98% 52,900 3,163,420 149,500 6.47 17.98 - - 1.42%
LUT 28.7 27.1 27.2 28.0 29.9 26.7 -1,600 -5.57% 130,500 3,534,520 149,321 6.46 22.45 - - 0.04%
MAC 15.4 16.3 16.4 16.4 16.4 15.5 +900 +5.84% 180,000 2,933,500 52,160 2.26 68.45 - - 0.31%
MCC 23.4 24.0 24.5 24.0 24.9 23.5 +600 +2.56% 5,700 137,030 112,039 4.85 19.29 - 1,400 0.54%
MCO 16.4 16.0 15.8 16.0 16.4 15.8 -400 -2.44% 5,300 84,720 65,663 2.84 11.93 - - 2.05%
MDC 18.5 17.4 17.3 18.8 18.8 17.3 -1,100 -5.95% 46,600 812,000 210,279 9.10 4.07 - - 17.06%
MEC 26.3 26.4 26.6 26.3 27.4 25.9 +100 +0.38% 36,100 952,160 184,800 8.00 9.06 - - 1.48%
MHL 39.4 38.4 39.4 37.2 39.4 37.2 -1,000 -2.54% 8,800 338,150 76,800 3.32 23.30 - - 0.25%
MIC 77.5 74.8 75.0 75.0 80.8 73.0 -2,700 -3.48% 13,100 980,350 148,527 6.43 16.57 - - 1.11%
MIH 53.5 53.6 53.4 54.8 54.8 53.4 +100 +0.19% 67,000 3,592,920 214,400 9.28 44.42 - - 0.01%
MIM 26.0 26.0 26.0 25.9 26.0 25.9 0 0% 1,400 36,330 52,855 2.29 - - - 5.46%
MKV 72.5 71.9 67.5 72.4 72.4 67.5 -600 -0.83% 55,800 4,011,550 71,900 3.11 45.49 - - 0.09%
MMC 29.8 28.1 28.0 28.3 28.3 28.0 -1,700 -5.7% 1,800 50,560 32,931 1.43 17.14 - - 0.36%
NAG 15.4 15.3 15.2 16.4 16.4 14.7 -100 -0.65% 82,400 1,262,070 153,000 6.62 11.99 - - 0.64%
NBC 39.0 38.1 37.7 37.8 39.0 37.6 -900 -2.31% 31,600 1,204,910 228,600 9.90 2.24 - - 9.86%
NBP 26.6 25.6 25.6 26.0 26.4 25.3 -1,000 -3.76% 113,000 2,895,210 329,357 14.26 5.31 - - 0.29%
NGC 17.7 17.9 17.8 18.9 18.9 17.8 +200 +1.13% 1,100 19,690 21,480 0.93 7.19 - - 0.18%
NHA 28.8 30.3 30.8 29.0 30.8 28.5 +1,500 +5.21% 14,300 432,580 178,467 7.73 29.62 - - 0.02%
NHC 35.9 35.9 36.0 0.0 0.0 0.0 0 0% - - 54,596 2.36 4.92 - - 13.56%
NLC 21.8 21.3 21.0 21.6 21.6 21.0 -500 -2.29% 20,600 438,310 106,500 4.61 4.08 - - 0.36%
NPS 22.2 20.7 20.7 20.7 20.7 20.7 -1,500 -6.76% 1,700 35,190 21,928 0.95 8.64 - - 1.59%
NSN 15.8 15.4 15.3 14.8 15.8 14.8 -400 -2.53% 51,100 786,740 39,126 1.69 - - - 0.00%
NST 16.3 15.2 15.2 15.2 15.9 15.2 -1,100 -6.75% 5,700 86,850 59,480 2.57 9.42 - - 0.80%
NTP＊ 88.5 88.4 87.0 89.0 89.0 85.1 -100 -0.11% 12,700 1,122,210 1,915,539 82.92 5.79 4,000 1,500 34.89%
NVC 13.4 12.7 12.9 12.6 12.9 12.5 -700 -5.22% 25,300 320,280 190,500 8.25 17.84 1,100 - 0.08%
ONE 13.8 13.9 13.6 14.4 14.5 13.6 +100 +0.72% 24,100 335,770 49,623 2.15 13.63 - - 0.74%
ORS 11.2 11.0 11.0 11.0 11.2 10.5 -200 -1.79% 281,400 3,082,350 264,000 11.43 - - - 0.01%
PAN 19.2 20.3 20.5 20.5 20.5 19.3 +1,100 +5.73% 541,200 10,960,090 234,465 10.15 6.71 2,000 5,000 6.52%
PDC 13.4 14.2 14.3 14.3 14.3 13.6 +800 +5.97% 358,600 5,098,120 213,000 9.22 230.54 - - 0.05%
PGS 59.1 60.1 59.4 60.5 60.9 57.0 +1,000 +1.69% 169,100 10,161,550 954,124 41.30 17.37 34,300 - 0.57%
PGT 12.7 12.1 12.1 12.8 12.8 11.9 -600 -4.72% 142,800 1,734,460 106,506 4.61 40.14 - - 1.32%
PHC 21.2 22.3 22.0 22.6 22.6 21.5 +1,100 +5.19% 106,100 2,368,580 65,562 2.84 13.84 - - 0.21%
PHH 22.5 22.5 22.3 22.5 24.0 21.9 0 0% 167,700 3,778,250 112,500 4.87 12.39 - - 0.01%
PHS 11.1 10.6 11.2 11.0 11.2 10.4 -500 -4.5% 18,600 196,550 318,000 13.77 64.66 - - 46.18%
PIV 13.5 14.0 14.4 13.0 14.4 12.6 +500 +3.7% 12,300 172,370 16,800 0.73 - - - 0.00%
PJC 25.8 27.3 27.6 26.0 27.6 26.0 +1,500 +5.81% 900 24,590 42,674 1.85 6.91 - - 1.84%
PLC 45.2 43.5 43.1 45.0 45.0 42.3 -1,700 -3.76% 38,300 1,664,430 1,205,728 52.20 5.14 500 - 2.08%
PMC 28.9 27.4 27.3 27.8 27.8 27.3 -1,500 -5.19% 2,100 57,500 177,597 7.69 6.42 - - 0.96%
PMS 16.9 16.3 16.9 16.0 16.9 15.9 -600 -3.55% 700 11,440 84,760 3.67 7.82 - - 6.15%
POT 20.4 21.3 21.0 21.8 21.8 20.1 +900 +4.41% 336,900 7,164,170 410,586 17.77 22.44 - - 0.26%
PPG 21.5 22.2 22.3 22.0 23.0 21.0 +700 +3.26% 187,700 4,166,110 88,800 3.84 6.46 43,000 - 12.81%
PSC 29.1 28.8 29.1 28.5 29.4 28.0 -300 -1.03% 120,700 3,470,170 57,600 2.49 12.18 - - 0.50%
PSI 15.7 16.7 16.7 16.7 16.7 16.5 +1,000 +6.37% 1,189,800 19,857,760 809,950 35.06 20.96 4,000 - 0.02%
PTM 11.0 11.6 11.7 11.6 11.7 11.2 +600 +5.45% 800 9,300 15,107 0.65 - - - 0.03%
PTS 31.0 30.3 29.5 29.1 31.5 28.9 -700 -2.26% 15,100 456,770 105,444 4.56 7.10 - - 0.78%
PVA 47.7 51.0 51.0 51.0 51.0 51.0 +3,300 +6.92% 126,200 6,436,200 510,000 22.08 10.05 - - 0.46%
PVC 29.1 31.1 31.1 31.1 31.1 31.1 +2,000 +6.87% 145,300 4,518,830 598,309 25.90 13.23 - - 1.03%
PVE 23.8 25.4 25.4 25.4 25.4 25.0 +1,600 +6.72% 329,400 8,363,650 201,960 8.74 10.01 - - 4.58%
PVG 21.4 21.2 21.0 22.1 22.7 20.4 -200 -0.93% 149,200 3,169,300 564,280 24.43 19.44 - - 0.08%
PVI 21.3 21.1 20.8 21.5 21.8 20.6 -200 -0.94% 103,000 2,170,480 3,369,889 145.88 13.12 1,000 - 24.37%
PVL 21.5 22.7 22.7 23.0 23.0 21.6 +1,200 +5.58% 1,748,600 39,641,800 1,135,000 49.13 67.83 - 2,000 0.06%
PVR 17.4 17.5 17.3 18.2 18.2 16.9 +100 +0.57% 229,700 4,028,940 525,000 22.73 62.52 - 11,000 0.87%
PVS 28.2 27.4 27.0 28.3 28.3 27.0 -800 -2.84% 239,000 6,545,620 5,480,000 237.23 7.61 16,100 10,000 14.39%
PVX 24.8 24.6 24.4 25.9 26.0 24.1 -200 -0.81% 5,402,700 133,071,260 6,150,000 266.23 19.59 - 185,600 3.87%
QHD 22.8 22.8 22.8 0.0 22.8 22.8 0 0% 100 2,280 62,524 2.71 23.80 - - 0.57%
QNC 26.7 26.0 25.7 26.0 26.5 25.0 -700 -2.62% 50,200 1,305,810 444,359 19.24 6.53 - - 0.26%
QST 12.8 12.9 13.0 12.8 13.0 12.8 +100 +0.78% 1,900 24,520 17,415 0.75 6.12 - - 0.01%
QTC 23.8 22.5 22.3 22.3 23.0 22.2 -1,300 -5.46% 18,100 407,720 27,000 1.17 4.65 - - 0.09%
RCL 71.5 71.6 71.5 71.5 72.0 71.4 +100 +0.14% 11,700 837,140 214,798 9.30 3.44 - - 2.07%
RHC 23.4 24.1 25.0 22.7 25.0 22.5 +700 +2.99% 86,900 2,091,120 77,120 3.34 6.05 - - 6.59%
S12 23.9 23.6 23.1 23.0 25.0 22.5 -300 -1.26% 18,300 432,430 118,000 5.11 9 - - 1.85%
S55 37.3 36.1 35.3 37.0 37.3 35.3 -1,200 -3.22% 6,100 220,170 89,893 3.89 5.09 - - 5.53%
S64 21.9 21.5 21.5 23.0 23.0 21.3 -400 -1.83% 11,100 238,790 43,000 1.86 12.66 - - 5.56%
S74 30.4 30.4 29.5 32.0 32.0 29.0 0 0% 45,000 1,367,610 182,400 7.90 7.68 - - 0.00%
S91 34.1 35.1 34.1 35.9 35.9 34.1 +1,000 +2.93% 15,200 533,500 51,228 2.22 6.53 - - 4.35%
S96 40.0 42.7 42.8 42.8 42.8 41.0 +2,700 +6.75% 724,500 30,937,680 427,000 18.48 32.90 500 22,100 1.97%
S99 31.2 30.9 30.3 31.4 31.7 30.0 -300 -0.96% 55,200 1,705,050 247,200 10.70 9.51 1,000 1,000 6.60%
SAF 30.7 30.7 30.7 30.7 30.7 30.7 0 0% 100 3,070 93,042 4.03 6.63 - - 3.14%
SAP 14.0 14.2 14.2 14.0 14.3 14.0 +200 +1.43% 2,200 31,150 18,275 0.79 10.63 - - 0.13%
SCC 18.4 17.5 17.4 17.3 17.3 17.3 -900 -4.89% 6,400 111,840 34,547 1.50 8.13 - - 1.51%
SCJ 27.6 27.3 27.0 28.0 28.0 27.0 -300 -1.09% 28,600 779,510 266,393 11.53 5.72 - - 1.65%
SD1 22.9 22.3 22.5 21.3 22.8 21.3 -600 -2.62% 3,800 84,570 111,500 4.83 19.43 - - 0.00%
SD2 37.3 37.6 37.4 39.2 39.2 37.0 +300 +0.8% 95,700 3,602,700 263,200 11.39 12.78 - - 2.39%
SD3 31.2 31.5 31.3 33.1 33.1 29.8 +300 +0.96% 120,300 3,791,910 251,990 10.91 8.91 2,000 - 2.29%
SD4 18.5 18.2 18.2 18.5 18.5 18.0 -300 -1.62% 18,600 338,950 136,500 5.91 11.75 - - 0.95%
SD5 61.4 59.7 59.5 60.0 60.0 59.0 -1,700 -2.77% 25,900 1,546,250 537,300 23.26 6.23 - - 0.48%
SD6 26.9 26.6 26.4 26.0 27.3 26.0 -300 -1.12% 57,900 1,537,540 159,600 6.91 8.57 - - 1.78%
SD7 44.4 44.2 43.0 45.9 45.9 42.2 -200 -0.45% 67,400 2,980,220 397,800 17.22 8.95 - - 2.72%
SD8 20.0 19.2 19.0 20.0 20.0 18.7 -800 -4% 7,200 138,150 53,760 2.33 - 1,500 - 6.61%
SD9 30.3 30.2 29.7 31.0 31.2 29.2 -100 -0.33% 140,100 4,229,210 452,996 19.61 7.01 - - 1.83%
SDA 31.3 31.7 31.2 33.0 33.2 30.1 +400 +1.28% 76,000 2,409,600 288,469 12.49 11.01 - - 1.16%
SDB 24.9 26.4 26.4 26.4 26.4 26.4 +1,500 +6.02% 100 2,640 145,200 6.29 28.88 - - 0.00%
SDC 25.7 24.7 24.5 24.8 25.0 24.5 -1,000 -3.89% 2,000 49,380 53,723 2.33 5.75 - - 4.57%
SDD 17.4 18.5 18.6 18.6 18.6 17.5 +1,100 +6.32% 544,300 10,094,450 89,863 3.89 182.66 - - 5.76%
SDE 20.9 21.7 21.8 21.6 21.8 21.6 +800 +3.83% 300 6,510 32,758 1.42 7.74 - - 0.15%
SDG 28.3 27.3 27.0 28.0 28.0 27.0 -1,000 -3.53% 400 10,900 136,500 5.91 102.67 - - 0.00%
SDH 35.7 37.1 36.5 37.9 38.1 34.0 +1,400 +3.92% 351,900 13,047,930 191,993 8.31 27.02 - - 0.22%
SDJ 17.6 17.0 16.9 18.6 18.6 16.7 -600 -3.41% 13,600 230,770 73,843 3.20 18.16 - - 1.25%
SDN 22.0 22.0 22.0 0.0 0.0 0.0 0 0% - - 29,692 1.29 6.54 - - 19.12%
SDP 29.3 28.5 27.9 29.4 29.5 27.6 -800 -2.73% 108,900 3,102,200 228,000 9.87 10.43 - - 1.08%
SDS 26.8 26.7 25.0 26.8 27.9 25.0 -100 -0.37% 6,000 160,250 72,090 3.12 14.73 - - 0.01%
SDT 54.3 51.5 51.0 52.0 52.0 51.0 -2,800 -5.16% 4,500 231,600 600,027 25.98 6.58 - - 10.09%
SDU 50.8 48.7 50.5 48.4 50.5 48.3 -2,100 -4.13% 8,000 389,430 487,000 21.08 17.83 - - 0.12%
SDY 23.2 21.8 21.6 22.0 23.8 22.0 -1,400 -6.03% 3,400 74,180 32,700 1.42 93.43 - - 1.09%
SEB 15.7 15.7 15.7 15.7 15.8 15.5 0 0% 45,300 711,260 196,250 8.50 12.05 - - 0.11%
SED 15.2 15.2 14.5 16.0 16.2 14.5 0 0% 8,000 121,760 121,600 5.26 6.32 - - 0.00%
SFN 16.1 16.1 16.2 16.1 16.2 16.0 0 0% 8,300 133,610 48,300 2.09 5.37 - - 1.56%
SGC 20.3 21.4 21.6 21.3 21.6 21.3 +1,100 +5.42% 5,000 107,230 127,467 5.52 7.44 - - 1.29%
SGD 13.0 12.7 12.5 12.5 13.3 12.3 -300 -2.31% 53,000 672,840 51,270 2.22 10.62 - - 0.31%
SGH 82.0 82.0 82.0 0.0 0.0 0.0 0 0% - - 144,837 6.27 22.76 - - 40.05%
SHB 13.2 13.0 12.8 13.2 13.3 12.8 -200 -1.52% 308,800 4,006,820 2,593,550 112.27 10.48 1,000 - 2.30%
SHC 9.6 9.6 9.5 9.9 9.9 9.5 0 0% 18,700 180,150 35,612 1.54 - - - 12.45%
SHN 31.1 33.1 33.2 33.2 33.2 32.0 +2,000 +6.43% 2,040,900 67,546,000 288,036 12.47 32.06 - - 0.03%
SHS 17.6 17.4 17.0 17.8 18.0 17.0 -200 -1.14% 322,500 5,623,050 1,737,303 75.21 14.89 - - 2.58%
SIC 36.1 35.3 36.0 36.0 37.3 35.0 -800 -2.22% 71,400 2,520,160 176,500 7.64 9.03 - - 0.76%
SJ1 24.4 25.7 26.1 23.6 26.1 23.6 +1,300 +5.33% 31,800 817,480 86,242 3.73 6.98 - - 11.15%
SJC 37.1 37.1 36.5 37.1 38.0 35.5 0 0% 44,900 1,664,120 111,300 4.82 6.71 - - 0.78%
SJE 25.0 26.7 26.7 26.7 26.7 26.7 +1,700 +6.8% 93,400 2,493,780 133,364 5.77 6.14 - - 2.54%
SJM 21.4 21.6 21.1 22.6 22.8 20.7 +200 +0.93% 104,700 2,260,380 108,000 4.68 31.91 - - 1.15%
SKS 26.6 25.7 25.1 26.6 26.6 24.9 -900 -3.38% 30,500 784,330 64,250 2.78 13.12 - - 0.88%
SME 25.4 26.9 26.5 27.0 27.1 25.4 +1,500 +5.91% 384,000 10,328,770 403,500 17.47 31.53 2,000 22,000 0.99%
SMT 12.8 13.6 13.6 13.4 13.6 13.4 +800 +6.25% 14,000 190,000 34,000 1.47 7.38 - - 0.00%
SNG 29.5 29.4 29.3 29.6 30.3 29.0 -100 -0.34% 14,000 412,010 55,860 2.42 4.55 - - 1.64%
SPP 26.9 27.1 26.9 27.2 27.2 26.9 +200 +0.74% 600 16,230 243,900 10.56 11.32 - - 16.77%
SQC 99.3 96.6 103.0 104.9 105.0 92.4 -2,700 -2.72% 1,700 164,190 9,660,000 418.18 1299.94 - - 7.91%
SRA 21.6 23.1 23.1 23.1 23.1 23.1 +1,500 +6.94% 11,000 254,100 46,200 2.00 38.72 - - 0.38%
SRB 14.9 15.9 15.9 15.9 15.9 15.9 +1,000 +6.71% 18,500 294,150 97,130 4.20 99.76 - - 0.21%
SSM 31.3 33.1 33.4 33.4 33.4 31.6 +1,800 +5.75% 163,800 5,429,380 97,326 4.21 3.81 - - 2.00%
SSS 23.4 25.0 25.0 25.0 25.0 25.0 +1,600 +6.84% 70,800 1,770,000 62,500 2.71 30.07 16,900 - 2.25%
STC 13.3 12.9 12.9 14.0 14.0 12.7 -400 -3.01% 11,100 143,390 70,387 3.05 6.33 - - 0.09%
STL 42.3 43.0 42.8 44.5 44.5 41.8 +700 +1.65% 207,400 8,919,980 430,000 18.61 10.84 1,000 - 5.31%
STP 35.7 38.1 38.1 38.0 38.1 37.9 +2,400 +6.72% 366,400 13,956,460 266,700 11.55 11.62 - - 1.79%
SVI 26.6 27.0 27.0 26.9 27.0 26.9 +400 +1.5% 2,500 67,450 104,574 4.53 3.92 2,500 - 0.19%
SVS 12.5 12.3 12.0 12.6 12.6 12.0 -200 -1.6% 9,800 120,710 166,050 7.19 20.32 - - 0.00%
TAG 52.2 51.9 49.0 52.2 52.8 49.0 -300 -0.57% 39,300 2,040,310 245,203 10.61 14.07 - - 0.11%
TAS 11.3 11.4 11.2 11.6 11.6 11.0 +100 +0.88% 51,200 583,580 158,460 6.86 20.38 - - 0.03%
TBX 37.7 37.3 37.1 38.2 38.2 37.0 -400 -1.06% 11,600 433,110 37,725 1.63 6.78 - - 0.35%
TC6 24.1 22.9 23.0 24.0 24.1 22.5 -1,200 -4.98% 21,900 501,510 229,000 9.91 3.27 - - 7.34%
TCS 23.2 24.3 24.0 24.5 24.5 24.0 +1,100 +4.74% 200 4,850 243,000 10.52 2.71 - - 15.89%
TCT 51.8 51.8 51.8 51.8 51.8 51.8 0 0% 400 20,720 165,605 7.17 5.97 - - 4.01%
TDN 29.7 28.2 28.4 28.9 28.9 27.7 -1,500 -5.05% 32,100 904,830 225,600 9.77 2.86 - - 18.09%
TET 33.0 34.0 35.0 33.0 35.0 33.0 +1,000 +3.03% 53,600 1,822,320 193,900 8.39 92.07 - - 0.00%
TH1 42.2 41.4 41.0 43.0 43.0 41.0 -800 -1.9% 26,800 1,110,780 368,159 15.94 5.99 - - 8.46%
THB 18.1 17.6 17.5 18.0 18.0 17.4 -500 -2.76% 5,400 95,290 201,072 8.70 8.90 - - 0.93%
THT 27.5 26.3 26.0 26.8 26.9 25.6 -1,200 -4.36% 39,600 1,039,700 239,330 10.36 3.65 - - 1.10%
TJC 17.7 17.6 17.2 17.7 18.4 17.0 -100 -0.56% 93,900 1,652,260 105,600 4.57 21.11 - 100 0.31%
TKC 23.7 23.7 23.0 25.0 25.1 22.5 0 0% 99,300 2,350,270 141,015 6.10 12.44 - - 0.05%
TKU 16.1 15.7 15.6 15.5 16.5 15.5 -400 -2.48% 3,300 51,910 51,525 2.23 3.47 - - 49.00%
TLC 14.7 15.0 14.7 15.0 15.7 14.0 +300 +2.04% 612,100 9,168,260 149,700 6.48 28.27 - - 0.62%
TLT 19.5 19.7 19.6 20.7 20.8 19.0 +200 +1.03% 196,900 3,885,630 137,699 5.96 14.20 - - 0.62%
TMC 27.3 27.2 27.3 27.3 27.3 27.0 -100 -0.37% 6,600 179,580 217,600 9.42 7.30 - - 0.89%
TMX 20.7 22.1 22.1 22.1 22.1 21.4 +1,400 +6.76% 87,100 1,921,840 132,600 5.74 15.39 - - 0.00%
TNG 25.0 26.7 26.7 26.7 26.7 26.7 +1,700 +6.8% 73,300 1,957,110 231,958 10.04 10.82 - - 0.20%
TPH 10.3 9.9 10.0 9.9 10.0 9.9 -400 -3.88% 2,200 21,810 19,958 0.86 13.52 - - 0.19%
TPP 14.7 13.9 13.8 15.1 15.1 13.8 -800 -5.44% 22,700 315,610 34,689 1.50 9.84 - - 0.24%
TSM 18.1 18.0 18.0 18.0 18.0 18.0 -100 -0.55% 2,100 37,800 52,851 2.29 30.22 - - 0.00%
TST 31.3 31.3 31.0 31.5 32.8 30.5 0 0% 88,700 2,772,650 150,240 6.50 9.83 - - 0.24%
TTC 11.2 11.7 11.6 11.5 11.9 11.2 +500 +4.46% 98,800 1,155,330 70,110 3.04 108.62 - - 0.83%
TV2 22.1 22.1 22.2 0.0 0.0 0.0 0 0% - - 98,102 4.25 6.13 - - 4.40%
TV3 18.8 18.7 18.6 18.7 19.0 18.1 -100 -0.53% 1,400 26,120 63,225 2.74 6.15 - - 0.04%
TV4 22.6 21.7 21.5 22.9 22.9 21.1 -900 -3.98% 34,600 752,170 73,544 3.18 5.38 11,300 5,000 13.65%
TXM 11.8 12.0 11.6 11.8 12.6 11.6 +200 +1.69% 73,700 886,580 84,000 3.64 14.18 - - 1.40%
UNI 22.4 22.4 22.3 23.4 23.4 21.3 0 0% 134,900 3,019,220 212,452 9.20 10.46 - - 3.48%
V11 24.3 24.0 23.5 24.3 24.5 23.5 -300 -1.23% 44,300 1,063,700 120,000 5.19 12.10 - - 0.81%
V12 24.9 26.6 26.6 26.6 26.6 26.6 +1,700 +6.83% 34,600 920,360 79,800 3.45 8.49 - - 0.08%
V15 43.3 42.7 41.4 42.8 44.3 41.3 -600 -1.39% 116,500 4,971,710 256,200 11.09 11.18 - - 0.04%
V21 55.5 51.7 51.7 51.7 51.7 51.7 -3,800 -6.85% 100 5,170 87,890 3.80 46.82 - - 0.00%
VBC 67.9 70.1 70.0 70.3 70.3 70.0 +2,200 +3.24% 400 28,030 133,075 5.76 7.70 - - 0.32%
VBH 15.0 15.0 15.0 15.0 15.0 15.0 0 0% 100 1,500 43,500 1.88 10.51 - - 1.80%
VC1 48.9 48.9 47.3 49.0 49.8 47.3 0 0% 2,600 127,140 361,860 15.66 10.22 700 - 2.37%
VC2 54.3 54.1 54.3 53.1 53.1 53.1 -200 -0.37% 1,100 59,530 416,593 18.03 10.88 - - 3.39%
VC3 61.1 60.7 58.0 61.0 61.0 58.0 -400 -0.65% 1,100 66,800 480,768 20.81 14.02 - - 0.01%
VC5 29.8 30.8 30.5 31.4 31.8 29.0 +1,000 +3.36% 136,700 4,210,230 154,000 6.67 8.29 - - 0.53%
VC6 27.8 29.2 29.0 29.5 29.7 28.2 +1,400 +5.04% 78,100 2,277,890 138,832 6.01 10.24 - - 0.03%
VC7 28.3 29.3 29.0 30.0 30.2 27.0 +1,000 +3.53% 123,400 3,621,690 234,400 10.15 14.75 - - 0.03%
VC9 31.3 31.5 30.6 32.0 32.0 30.6 +200 +0.64% 7,600 239,750 252,000 10.91 10.31 - - 0.00%
VCC 25.7 24.7 24.2 25.5 25.7 24.0 -1,000 -3.89% 39,300 968,790 98,800 4.28 10.56 - - 0.01%
VCG 25.3 26.8 27.0 27.0 27.0 26.1 +1,500 +5.93% 3,885,800 104,123,020 4,960,154 214.73 21.88 11,000 - 3.96%
VCH 17.4 17.4 17.4 17.4 17.5 17.4 0 0% 2,100 36,600 69,600 3.01 48.19 - - 0.00%
VCM 40.2 39.8 38.4 40.0 40.0 38.0 -400 -1% 19,500 775,920 119,400 5.17 10.65 - - 0.00%
VCR 24.1 23.8 23.8 24.1 24.8 23.0 -300 -1.24% 170,400 4,050,950 714,000 30.91 18.42 5,000 - 0.03%
VCS 42.5 43.9 43.9 43.9 43.9 43.9 +1,400 +3.29% 500 21,950 658,500 28.51 5.57 - - 25.56%
VCV 13.0 13.1 13.2 13.5 13.5 13.0 +100 +0.77% 24,100 315,360 144,194 6.24 81.64 - - 0.00%
VDL 46.8 46.8 46.8 0.0 0.0 0.0 0 0% - - 100,758 4.36 6.82 - - 4.38%
VDS 13.3 12.6 12.6 13.7 13.7 12.4 -700 -5.26% 66,100 831,620 415,800 18.00 5.14 - - 0.13%
VE1 21.8 23.3 23.3 23.3 23.3 23.0 +1,500 +6.88% 334,200 7,781,760 69,704 3.02 8.09 - 10,000 1.68%
VE2 24.2 24.1 22.8 25.7 25.7 22.8 -100 -0.41% 27,200 655,430 44,853 1.94 26.53 - - 0.00%
VE3 32.7 31.8 31.5 34.0 34.0 30.5 -900 -2.75% 4,800 152,530 41,967 1.82 170.55 - - 0.02%
VE9 46.0 47.0 48.0 46.0 48.4 45.1 +1,000 +2.17% 209,400 9,847,490 157,400 6.81 60.88 - 17,000 0.64%
VFR 28.5 30.4 30.4 30.4 30.4 30.0 +1,900 +6.67% 731,200 22,223,680 456,000 19.74 26.32 - 1,000 0.88%
VGP 20.8 19.9 19.4 20.7 20.8 19.4 -900 -4.33% 7,900 156,910 160,255 6.94 7.42 - - 1.51%
VGS 19.9 20.3 20.1 21.0 21.2 19.4 +400 +2.01% 1,970,600 40,086,230 757,769 32.80 14.66 - - 1.43%
VHH 18.1 18.1 17.9 0.0 0.0 0.0 0 0% - - 108,600 4.70 100.60 - - 0.00% -
VHL 57.2 53.2 53.2 53.2 53.2 53.2 -4,000 -6.99% 23,600 1,255,520 478,800 20.73 6.08 - - 0.73%
VIG 13.1 12.9 12.7 13.1 13.1 12.6 -200 -1.53% 55,300 715,170 193,500 8.38 11.62 - - 0.00%
VIT 16.9 16.4 16.1 16.7 17.0 16.0 -500 -2.96% 20,500 336,120 73,800 3.19 10.48 - - 0.49%
VIX 14.5 13.8 13.8 13.8 13.9 13.5 -700 -4.83% 10,800 148,960 414,000 17.92 9.05 - - 0.15%
VLA 15.6 16.4 16.4 16.4 16.4 16.4 +800 +5.13% 100 1,640 17,712 0.77 - - - 0.09%
VMC 61.0 61.0 61.0 0.0 0.0 0.0 0 0% - - 396,500 17.16 9.14 - - 0.56%
VMG 13.4 14.2 14.3 14.3 14.3 13.7 +800 +5.97% 855,500 12,161,100 136,320 5.90 - - - 0.55%
VNC 26.5 26.3 26.0 27.8 27.8 25.7 -200 -0.75% 119,700 3,152,700 205,845 8.91 7.89 3,000 - 6.47%
VND 25.9 25.6 25.3 26.0 26.4 25.0 -300 -1.16% 1,110,800 28,475,000 1,152,000 49.87 8.45 - - 2.11%
VNR 24.3 25.0 24.4 25.0 26.0 24.0 +700 +2.88% 15,400 384,290 1,680,461 72.75 7.98 - 2,000 32.89%
VNT 22.5 22.7 22.5 23.5 23.5 22.5 +200 +0.89% 3,600 81,800 124,126 5.37 6.87 - - 0.02%
VSP 38.3 38.5 38.3 39.5 40.0 37.0 +200 +0.52% 289,700 11,153,670 1,466,253 63.47 - - - 0.77%
VTA 8.4 8.1 8.0 8.5 8.5 8.0 -300 -3.57% 96,900 786,340 48,600 2.10 - - - 0.43%
VTC 10.8 10.2 10.2 11.2 11.2 10.1 -600 -5.56% 20,900 213,420 46,197 2.00 29.58 - - 12.82%
VTL 38.0 38.0 38.0 0.0 0.0 0.0 0 0% - - 68,355 2.96 14.66 - - 3.91%
VTS 52.8 54.2 54.2 54.2 54.2 54.2 +1,400 +2.65% 100 5,420 69,943 3.03 4 - - 5.27%
VTV 22.5 23.0 22.6 23.4 24.0 22.0 +500 +2.22% 65,100 1,496,620 253,000 10.95 12.29 - - 0.28%
VXB 17.9 17.9 17.1 0.0 0.0 0.0 0 0% - - 72,477 3.14 51.88 - - 0.00%
WSS 15.3 15.4 15.0 15.9 15.9 14.6 +100 +0.65% 234,400 3,603,070 563,640 24.40 5.20 - - 3.70%
XMC 43.2 41.6 41.2 42.0 42.5 41.2 -1,600 -3.7% 89,100 3,706,860 415,927 18.01 6.81 - - 2.44%
YBC 25.4 24.5 23.7 25.4 25.7 23.7 -900 -3.54% 93,900 2,300,250 117,884 5.10 11.81 - - 0.09%
YSC 25.2 23.7 23.7 23.7 23.7 23.7 -1,500 -5.95% 300 7,110 25,825 1.12 6.57 - - 0.81%
合計 123,920,465 5,364.52 211,500 362,200

※ハノイ市場の売買高及び売買代金は、相対取引の結果を含む数値を採用しています。
※取引値の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※外国人[買]成立及び外国人[売]成立に表示されている数字には、相対取引された株式も含まれています。
※外国人保有率は、取引日の翌営業日にハノイ証券取引所が外国人購入可能株式残数をまとめたデータ（公式発表なし）を弊社で取得後、
最新の発行済み株式数を元に計算し、当日、入力したものです。
（ハノイ証券取引所のデータは、証券保管振替機構（VSD）がまとめたデータをもとに作成されたもの）
※外国人保有率が反映されるのは、買い＝取引日、売り＝T＋3の決済日となっています。
[＊] : 株価調整銘柄


上場予定銘柄リスト　※上場日はカレンダーをご覧下さい。
銘柄 前日
VWAP 		VWAP 終値 始値 高値 安値 前日比 前日比(%) 売買高 売買代金
（千万ドン）		 時価総額
（百万ドン）		 時価総額
（億円）		 PER 外国人
[買]成立		 外国人
[売]成立		 外国人
保有率		 業種
WCS - - - - - - - - - - -