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

2020/02/28 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		882.19
-16.25/-1.81%
売買高 179,110,030 株
（前日比 +38.71%）
売買高（相対取引を含む） 236,140,750 株
（前日比 +51.20%）
値上がり銘柄数 80
値下がり銘柄数 238
変わらず銘柄数 65
総銘柄数 383
売買代金 3,229,311 百万VND
（前日比 +22.25%）
売買代金（相対取引を含む） 4,730,423 百万VND
（前日比 +37.52%）
VN30 831.97 -16.37 -1.93%
VNMID 859.57 -13.71 -1.57%
VNSML 717.55 -10.97 -1.51%
VN100 795.14 -14.20 -1.75%
VNALL 792.34 -14.04 -1.74%
VN Diamond 952.25 -20.94 -2.15%
VNFIN Lead 1,003.12 -22.51 -2.19%
VNFIN Select 985.59 -21.50 -2.13%
VNX Allshare 1,242.13 -18.14 -1.54%
前日終値 898.44 (02/27) 
始値 885.47
高値 887.07
安値 872.46
年初来高値 991.46 (01/22) 
年初来安値 882.19 (02/28) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 0 0 0
金額 (百万VND) 0 0 0
産業トレンド
-0.60 -1.05 -1.27 -2.23 -0.38 -0.61
-0.84 -0.91 -0.66 0.00 -0.93 - -
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（2020/02/28 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 12.70 12.35 12.40 12.50 12.10 -350 -2.76% 1,825,550 22,435,280 2,114,320 100.20 4.64 - -
AAM 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 125,414 5.94 14.14 - -
ABT 32.05 32.00 32.05 32.05 32.00 -50 -0.16% 260 8,320 367,912 17.44 7.57 - -
ACC 19.35 19.50 19.50 19.50 19.50 +150 +0.78% 20 390 195,000 9.24 4.38 - -
ACL 20.00 19.90 19.80 19.90 19.00 -100 -0.50% 16,050 306,880 453,714 21.50 3.14 - -
ADS 10.05 10.60 10.50 10.60 9.55 +550 +5.47% 7,830 82,340 270,489 12.82 25.20 - -
AGG 28.35 27.45 28.25 28.25 27.40 -900 -3.17% 167,630 4,647,530 2,058,750 97.57 - - -
AGM 10.20 10.15 10.00 10.15 9.99 -50 -0.49% 410 4,100 184,730 8.75 4.61 - -
AGR 3.31 3.25 3.30 3.30 3.22 -60 -1.81% 96,170 311,450 686,400 32.53 10.24 - -
AMD 2.12 2.20 2.07 2.22 2.05 +80 +3.77% 3,251,080 6,922,710 359,711 17.05 9.18 - -
ANV 17.60 17.50 17.20 17.60 17.20 -100 -0.57% 97,360 1,685,170 2,224,738 105.44 3.18 - -
APC 17.80 17.80 17.80 17.80 17.80 0 0.00% 1,900 33,820 210,112 9.96 4.02 - -
APG 9.75 9.49 9.75 9.75 9.40 -260 -2.67% 567,860 5,466,870 322,934 15.30 13.46 - -
ASM 5.60 5.80 5.50 5.91 5.49 +200 +3.57% 4,498,800 25,841,570 1,501,434 71.16 2.27 - -
ASP 6.19 6.14 6.00 6.15 5.95 -50 -0.81% 28,200 168,930 229,265 10.87 4.07 - -
AST 55.20 59.00 55.00 59.00 51.50 +3,800 +6.88% 38,940 2,106,670 2,655,000 125.83 12.02 - -
ATG 0.63 0.62 0.67 0.67 0.60 -10 -1.59% 59,700 37,340 9,436 0.45 - - -
BBC 53.90 53.80 54.50 54.50 51.20 -100 -0.19% 50 2,670 829,638 39.32 8.73 - -
BCE 6.94 6.93 6.94 6.94 6.85 -10 -0.14% 16,880 116,790 207,900 9.85 5.82 - -
BCG 6.13 6.08 6.05 6.13 6.00 -50 -0.82% 155,720 939,240 656,675 31.12 5.55 - -
BFC 12.15 12.10 12.10 12.10 11.75 -50 -0.41% 52,010 626,320 691,733 32.78 10.07 - -
BHN 61.50 61.50 61.50 0.00 0.00 0 0.00% - - 14,255,700 675.63 25.36 - -
BIC 26.00 25.90 25.90 25.90 25.70 -100 -0.38% 620 16,040 3,037,472 143.96 14.30 - -
BID 47.10 45.50 46.00 46.40 45.05 -1,600 -3.40% 972,320 44,439,920 183,001,821 8,673.07 19.53 - -
BMC 13.00 12.40 12.35 12.40 12.20 -600 -4.62% 20,970 258,370 153,669 7.28 10.02 - -
BMI 22.70 22.20 21.80 22.65 21.20 -500 -2.20% 93,220 2,047,550 2,028,060 96.12 11.35 - -
BMP 41.80 40.90 41.30 41.50 40.70 -900 -2.15% 125,270 5,136,980 3,348,112 158.68 8.09 - -
BRC 10.85 10.85 10.85 0.00 0.00 0 0.00% - - 134,269 6.36 6.82 - -
BSI 9.44 9.30 9.90 9.90 9.20 -140 -1.48% 12,770 117,780 1,135,204 53.80 9.73 - -
BTP 13.65 13.40 13.35 13.40 13.30 -250 -1.83% 11,420 152,720 810,507 38.41 4.01 - -
BTT 31.05 31.05 31.05 0.00 0.00 0 0.00% - - 419,175 19.87 7.81 - -
BVH 56.40 54.90 55.00 55.50 54.50 -1,500 -2.66% 225,310 12,357,960 40,753,520 1,931.45 35.31 - -
BWE 20.70 20.85 20.70 21.10 20.50 +150 +0.72% 165,430 3,452,380 3,127,500 148.22 6.52 - -
C32 22.30 21.90 21.90 21.90 21.40 -400 -1.79% 42,690 923,130 329,160 15.60 4.48 - -
C47 9.20 9.20 8.90 9.20 8.90 0 0.00% 7,620 68,020 156,585 7.42 24.04 - -
CAV 56.00 56.00 56.00 56.00 56.00 0 0.00% 260 14,560 3,219,408 152.58 6.53 - -
CCI 15.00 15.00 13.95 15.00 13.95 0 0.00% 4,700 65,670 263,117 12.47 8.89 - -
CCL 5.94 5.80 5.94 5.94 5.55 -140 -2.36% 117,560 680,060 275,499 13.06 8.08 - -
CDC 15.50 16.40 16.40 16.40 16.40 +900 +5.81% 10 160 257,585 12.21 7.35 - -
CEE 13.30 13.25 12.50 14.15 12.50 -50 -0.38% 11,340 159,780 523,375 24.80 - - -
CHP 19.75 19.75 19.75 19.75 19.70 0 0.00% 1,850 36,490 2,737,320 129.73 12.67 - -
CIG 1.85 1.92 1.95 1.95 1.90 +70 +3.78% 1,400 2,710 60,557 2.87 - - -
CII 22.45 21.50 22.20 22.20 20.95 -950 -4.23% 889,150 19,056,460 5,328,523 252.54 7.73 - -
CLC 30.45 28.80 30.45 30.45 28.55 -1,650 -5.42% 80 2,330 754,778 35.77 5.68 - -
CLG 2.06 2.15 2.20 2.20 1.92 +90 +4.37% 152,580 318,090 45,473 2.16 - - -
CLL 27.20 26.80 25.80 26.80 25.80 -400 -1.47% 220 5,890 911,200 43.18 10.66 - -
CLW 26.00 27.60 27.60 27.60 27.60 +1,600 +6.15% 500 13,800 358,800 17.00 15.41 - -
CMG 30.70 30.40 30.00 30.45 29.80 -300 -0.98% 23,530 708,500 3,039,996 144.08 18.50 - -
CMV 19.95 20.00 18.60 20.00 18.60 +50 +0.25% 30 590 242,078 11.47 14.37 - -
CMX 12.45 12.25 11.95 12.45 11.75 -200 -1.61% 48,760 588,980 161,960 7.68 1.17 - -
CNG 22.85 22.85 22.85 22.85 22.70 0 0.00% 12,240 278,810 616,943 29.24 7.35 - -
COM 50.00 49.50 49.45 49.50 49.45 -500 -1.00% 50 2,470 698,971 33.13 13.85 - -
CRC 12.90 12.85 13.00 13.00 12.30 -50 -0.39% 46,960 600,400 192,750 9.14 20.07 - -
CRE 22.40 22.70 22.40 22.80 22.30 +300 +1.34% 401,730 9,076,680 1,815,998 86.07 4.34 - -
CSM 15.05 15.00 15.00 15.00 14.75 -50 -0.33% 108,650 1,618,160 1,554,379 73.67 29.39 - -
CSV 21.00 20.85 21.35 21.35 20.00 -150 -0.71% 35,870 742,130 921,570 43.68 3.80 - -
CTD 64.90 62.30 62.90 64.30 62.00 -2,600 -4.01% 129,600 8,125,300 4,753,027 225.26 6.96 - -
CTF 22.60 22.70 22.50 22.70 22.00 +100 +0.44% 143,090 3,205,500 1,033,757 48.99 26.27 - -
CTG 26.20 25.75 25.50 26.05 25.00 -450 -1.72% 7,892,390 201,032,820 95,877,667 4,543.97 10.31 - -
CTI 22.10 22.00 21.50 22.10 21.50 -100 -0.45% 113,280 2,492,420 1,386,000 65.69 18.53 - -
CTS 6.84 6.80 6.80 6.80 6.70 -40 -0.58% 27,990 188,810 723,517 34.29 6.34 - -
CVT 19.45 19.00 19.45 19.45 19.00 -450 -2.31% 255,170 4,869,650 697,127 33.04 4.28 - -
D2D 61.40 60.80 59.50 61.30 57.90 -600 -0.98% 248,030 14,711,630 1,295,646 61.41 2.49 - -
DAG 5.89 5.80 5.89 5.90 5.48 -90 -1.53% 412,630 2,304,420 300,404 14.24 4.96 - -
DAH 8.64 8.54 8.60 8.89 8.40 -100 -1.16% 95,360 822,860 292,068 13.84 36.84 - -
DAT 18.55 19.50 17.30 19.50 17.30 +950 +5.12% 20 370 897,106 42.52 13.40 - -
DBC 19.40 18.80 18.60 19.40 18.60 -600 -3.09% 282,410 5,327,780 1,712,677 81.17 5.65 - -
DBD 48.30 48.30 48.50 48.50 47.00 0 0.00% 119,340 5,734,580 2,529,902 119.90 17.94 - -
DCL 21.25 21.00 20.10 21.65 20.10 -250 -1.18% 58,460 1,241,860 1,193,489 56.56 13.65 - -
DCM 6.12 6.08 6.07 6.12 6.06 -40 -0.65% 147,700 898,070 3,218,752 152.55 7.54 - -
DGW 26.60 25.20 25.60 26.15 25.05 -1,400 -5.26% 468,370 11,916,770 1,053,367 49.92 6.88 - -
DHA 31.50 32.45 32.45 32.45 32.45 +950 +3.02% 50 1,620 477,861 22.65 6.84 - -
DHC 36.50 36.05 36.00 36.50 35.90 -450 -1.23% 84,910 3,064,910 1,937,932 91.85 9.83 - -
DHG 98.50 96.00 98.50 98.50 96.00 -2,500 -2.54% 26,240 2,535,270 12,551,623 594.86 20.27 - -
DHM 3.75 3.74 3.49 3.74 3.49 -10 -0.27% 10,850 37,870 117,422 5.57 24.99 - -
DIC 2.34 2.25 2.30 2.33 2.18 -90 -3.85% 95,060 210,940 58,690 2.78 - - -
DIG 12.70 12.55 12.60 12.70 12.35 -150 -1.18% 1,095,910 13,742,030 3,952,542 187.32 8.76 - -
DLG 1.82 1.76 1.76 1.78 1.71 -60 -3.30% 5,709,240 9,987,730 526,785 24.97 5.19 - -
DMC 63.00 61.50 63.00 63.00 60.10 -1,500 -2.38% 2,140 129,220 2,135,739 101.22 9.40 - -
DPG 28.00 26.05 26.20 27.40 26.05 -1,950 -6.96% 368,420 9,689,830 1,172,245 55.56 6.70 - -
DPM 12.05 11.85 12.05 12.05 11.80 -200 -1.66% 175,940 2,090,700 4,637,311 219.78 12.48 - -
DPR 37.50 38.20 38.00 38.20 37.50 +700 +1.87% 13,450 507,270 1,532,767 72.64 8.22 - -
DQC 14.50 13.80 13.90 13.90 13.80 -700 -4.83% 2,420 33,510 380,301 18.02 15.49 - -
DRC 23.30 22.45 22.45 23.00 22.30 -850 -3.65% 329,010 7,392,330 2,666,894 126.39 11.05 - -
DRH 5.58 5.75 5.65 5.97 5.42 +170 +3.05% 2,756,350 16,035,430 347,443 16.47 5.88 - -
DRL 52.40 52.50 52.50 52.50 52.50 +100 +0.19% 1,540 80,850 498,750 23.64 8.94 - -
DSN 51.50 50.80 51.00 51.00 50.60 -700 -1.36% 2,790 142,120 613,817 29.09 6.53 - -
DTA 3.95 3.90 3.90 4.15 3.90 -50 -1.27% 18,800 76,580 70,433 3.34 11.52 - -
DTL 11.00 11.05 11.05 11.05 11.05 +50 +0.45% 20 220 669,972 31.75 - - -
DTT 12.70 12.70 12.70 0.00 0.00 0 0.00% - - 103,528 4.91 13.95 - -
DVP 37.80 35.20 36.90 37.45 35.20 -2,600 -6.88% 37,870 1,337,290 1,408,000 66.73 6.11 - -
DXG 12.20 11.85 11.85 12.05 11.80 -350 -2.87% 1,148,530 13,656,360 6,147,736 291.36 4.16 - -
DXV 2.85 3.04 2.70 3.04 2.70 +190 +6.67% 20 60 30,096 1.43 243.71 - -
E1VFVN30 14.12 13.86 14.00 14.00 13.70 -260 -1.84% 1,474,530 20,342,320 - - - - -
EIB 17.30 17.20 17.05 17.30 16.90 -100 -0.58% 140,490 2,394,730 21,146,246 1,002.19 24.56 - -
ELC 6.20 5.90 6.02 6.07 5.89 -300 -4.84% 108,190 642,610 298,650 14.15 10.34 - -
EMC 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 183,568 8.70 128.82 - -
EVE 10.05 10.20 10.40 10.75 10.00 +150 +1.49% 22,280 223,460 388,089 18.39 5.32 - -
EVG 2.53 2.57 2.54 2.70 2.48 +40 +1.58% 791,670 2,078,140 154,200 7.31 8.51 - -
FCM 6.40 6.28 5.97 6.28 5.96 -120 -1.88% 1,690 10,430 257,480 12.20 6.26 - -
FCN 9.40 9.20 9.34 9.34 9.00 -200 -2.13% 269,260 2,481,220 1,099,758 52.12 4.80 - -
FDC 12.70 13.30 13.00 13.45 13.00 +600 +4.72% 2,060 27,250 513,779 24.35 7.44 - -
FIR 33.00 32.40 32.85 32.90 31.40 -600 -1.82% 104,310 3,377,020 421,200 19.96 4.82 - -
FIT 7.49 6.97 6.97 7.37 6.97 -520 -6.94% 1,322,340 9,271,090 1,775,470 84.15 27.17 - -
FLC 3.85 3.76 3.82 3.83 3.74 -90 -2.34% 7,780,890 29,426,240 2,669,592 126.52 9.60 - -
FMC 23.70 23.10 23.30 23.65 23.00 -600 -2.53% 46,240 1,070,030 1,132,916 53.69 4.47 - -
FPT 56.00 55.10 55.00 55.70 54.60 -900 -1.61% 2,132,200 117,254,290 37,373,025 1,771.23 11.69 - -
FRT 22.60 21.05 22.15 22.30 21.05 -1,550 -6.86% 627,820 13,471,010 1,662,567 78.79 7.68 - -
FTM 2.00 2.03 2.00 2.10 2.00 +30 +1.50% 720,960 1,479,100 101,500 4.81 - - -
FTS 12.60 12.60 12.60 12.60 12.35 0 0.00% 62,830 788,350 1,515,068 71.80 6.85 - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 11.10 11.10 11.10 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 7.60 7.07 7.07 7.07 7.07 -530 -6.97% 10 70 - - - - -
FUESSV50 12.40 12.00 12.40 12.40 12.00 -400 -3.23% 111,080 1,357,150 - - - - -
GAB 97.00 103.10 100.00 103.20 100.00 +6,100 +6.29% 255,820 26,108,850 1,422,780 67.43 80.62 - -
GAS 79.00 75.80 75.10 77.90 75.10 -3,200 -4.05% 449,640 34,041,010 145,077,410 6,875.71 12.66 - -
GDT 28.50 27.80 28.20 28.20 27.80 -700 -2.46% 3,070 85,750 471,321 22.34 6.54 - -
GEG 22.00 21.00 21.90 22.00 20.60 -1,000 -4.55% 328,540 7,113,520 4,281,725 202.93 17.28 - -
GEX 18.30 18.40 18.30 18.40 17.30 +100 +0.55% 743,160 13,547,690 8,983,690 425.77 12.68 - -
GIL 19.40 18.35 19.40 19.40 18.35 -1,050 -5.41% 18,700 347,520 440,400 20.87 2.57 - -
GMC 19.45 18.30 19.35 19.35 18.10 -1,150 -5.91% 21,320 390,140 326,320 15.47 3.29 - -
GMD 19.15 18.95 18.55 19.00 18.50 -200 -1.04% 302,040 5,644,100 5,626,728 266.67 11.04 - -
GSP 11.10 10.50 10.40 10.90 10.40 -600 -5.41% 2,780 28,990 378,000 17.91 6.45 - -
GTA 12.90 13.15 13.15 13.15 13.15 +250 +1.94% 10 130 129,265 6.13 6.93 - -
GTN 16.50 16.10 16.20 16.25 15.95 -400 -2.42% 412,980 6,633,990 4,025,000 190.76 - - -
HAG 3.33 3.27 3.27 3.31 3.23 -60 -1.80% 1,885,160 6,139,730 3,032,596 143.72 - - -
HAH 10.45 10.70 10.45 10.70 10.25 +250 +2.39% 92,680 963,350 515,844 24.45 4.16 - -
HAI 2.62 2.54 2.55 2.58 2.49 -80 -3.05% 2,951,590 7,457,120 464,014 21.99 53.43 - -
HAP 3.28 3.24 3.29 3.29 3.15 -40 -1.22% 22,820 72,120 179,727 8.52 9.25 - -
HAR 3.25 3.16 3.12 3.20 3.03 -90 -2.77% 465,770 1,440,650 320,266 15.18 38.69 - -
HAS 7.20 7.19 6.70 7.20 6.70 -10 -0.14% 310 2,230 56,082 2.66 10.80 - -
HAX 12.55 11.80 12.35 12.40 11.70 -750 -5.98% 254,700 3,033,990 432,000 20.47 8.79 - -
HBC 10.45 10.25 10.00 10.25 9.98 -200 -1.91% 3,027,660 30,535,520 2,366,473 112.16 5.11 - -
HCD 2.39 2.30 2.34 2.34 2.29 -90 -3.77% 110,720 255,200 62,100 2.94 3.28 - -
HCM 17.80 17.15 17.20 17.50 17.00 -650 -3.65% 990,930 17,086,860 5,236,755 248.19 11.58 - -
HDB 28.00 27.80 27.55 27.80 27.20 -200 -0.71% 1,033,040 28,363,550 26,761,108 1,268.30 7.62 - -
HDC 20.60 19.85 20.35 20.35 19.30 -750 -3.64% 573,610 11,324,380 1,149,784 54.49 7.86 - -
HDG 27.30 26.80 26.55 27.15 26.35 -500 -1.83% 399,070 10,659,930 3,179,784 150.70 3.54 - -
HHS 4.29 4.48 4.30 4.56 4.27 +190 +4.43% 3,932,030 17,591,400 1,118,853 53.03 5.35 - -
HID 2.45 2.45 2.45 2.45 2.40 0 0.00% 93,470 225,360 143,961 6.82 10.13 - -
HII 14.10 13.80 13.95 14.10 13.60 -300 -2.13% 242,160 3,372,420 384,330 18.21 7.97 - -
HMC 11.95 11.40 11.30 11.45 11.15 -550 -4.60% 53,340 597,660 239,400 11.35 21.87 - -
HNG 13.40 13.40 13.40 13.40 13.00 0 0.00% 601,170 8,027,880 14,854,622 704.01 - - -
HOT 33.50 31.30 31.30 31.30 31.30 -2,200 -6.57% 10 310 250,398 11.87 21.75 - -
HPG 22.95 22.35 22.55 22.80 22.25 -600 -2.61% 6,583,970 147,765,560 61,710,006 2,924.64 7.62 - -
HPX 26.60 27.05 26.50 27.20 26.50 +450 +1.69% 155,240 4,175,120 5,409,900 256.39 11.97 - -
HQC 1.04 1.02 1.02 1.03 1.00 -20 -1.92% 3,350,390 3,405,120 486,131 23.04 11.91 - -
HRC 41.00 42.00 38.20 42.00 38.20 +1,000 +2.44% 210 8,780 1,268,678 60.13 160.24 - -
HSG 7.80 7.60 7.68 7.72 7.55 -200 -2.56% 4,996,490 38,132,440 3,216,499 152.44 6.55 - -
HSL 6.00 5.70 5.67 5.72 5.62 -300 -5.00% 76,190 432,690 89,775 4.25 2.01 - -
HT1 14.50 14.40 14.40 14.40 14.00 -100 -0.69% 14,910 211,130 5,494,204 260.39 7.43 - -
HTI 10.95 11.25 11.25 11.25 11.25 +300 +2.74% 10 110 280,679 13.30 3.91 - -
HTL 15.90 15.90 15.90 0.00 0.00 0 0.00% - - 190,800 9.04 9.19 - -
HTN 17.70 17.65 17.40 17.65 17.30 -50 -0.28% 43,970 766,660 583,548 27.66 2.80 - -
HTT 0.90 0.93 0.84 0.94 0.84 +30 +3.33% 26,470 24,210 18,600 0.88 - - -
HTV 13.50 13.50 13.00 13.50 13.00 0 0.00% 340 4,440 176,904 8.38 6.11 - -
HU1 7.16 6.66 6.66 7.66 6.66 -500 -6.98% 30 210 66,600 3.16 7.93 - -
HU3 7.62 7.62 7.62 7.62 7.62 0 0.00% 3,130 23,850 76,200 3.61 3.91 - -
HUB 18.80 18.00 18.00 18.95 18.00 -800 -4.26% 2,950 53,150 274,428 13.01 4.46 - -
HVG 7.20 6.80 6.90 6.90 6.78 -400 -5.56% 76,370 519,530 1,543,860 73.17 - - -
HVH 10.80 10.70 10.60 10.70 10.10 -100 -0.93% 321,760 3,363,530 208,650 9.89 4.44 - -
HVN 23.50 23.00 23.40 23.40 22.90 -500 -2.13% 783,100 18,042,460 32,620,689 1,546.00 14.33 - -
HVX 4.10 3.82 3.82 3.82 3.82 -280 -6.83% 440 1,680 158,626 7.52 33.61 - -
IBC 20.95 20.85 20.95 20.95 20.75 -100 -0.48% 116,400 2,424,390 1,701,146 80.62 20.74 - -
ICT 14.50 14.00 14.00 14.00 14.00 -500 -3.45% 3,020 42,280 450,590 21.35 5.09 - -
IDI 4.35 4.45 4.30 4.65 4.25 +100 +2.30% 2,881,000 13,065,460 1,013,019 48.01 2.84 - -
IJC 13.30 13.00 13.25 13.25 12.85 -300 -2.26% 176,890 2,294,010 1,782,265 84.47 6.41 - -
ILB 15.00 15.00 15.00 15.00 14.80 0 0.00% 5,280 78,650 367,534 17.42 6.10 - -
IMP 58.50 58.30 58.50 59.60 57.40 -200 -0.34% 80,550 4,696,860 2,879,283 136.46 17.80 - -
ITA 2.27 2.22 2.21 2.23 2.20 -50 -2.20% 2,592,450 5,727,400 2,083,074 98.72 21.73 - -
ITC 15.50 15.50 15.50 0.00 0.00 0 0.00% - - 1,064,018 50.43 8.29 - -
ITD 9.20 9.15 9.15 9.15 9.15 -50 -0.54% 1,000 9,150 173,782 8.24 11.70 - -
JVC 3.49 3.37 3.38 3.40 3.29 -120 -3.44% 946,430 3,143,240 379,126 17.97 33.97 - -
KBC 14.55 14.00 14.20 14.40 13.95 -550 -3.78% 2,565,690 36,117,460 6,576,643 311.69 7.99 - -
KDC 18.40 18.10 17.90 18.35 17.75 -300 -1.63% 27,530 494,350 3,722,467 176.42 55.25 - -
KDH 24.80 24.55 24.40 24.70 24.40 -250 -1.01% 102,250 2,502,970 13,365,735 633.45 13.18 - -
KHP 9.35 9.00 9.33 9.33 9.00 -350 -3.74% 430 3,900 360,462 17.08 7.57 - -
KMR 2.62 2.59 2.61 2.61 2.57 -30 -1.15% 3,350 8,650 147,314 6.98 42.17 - -
KOS 27.30 27.20 27.10 27.50 26.80 -100 -0.37% 192,630 5,232,240 - - 101.10 - -
KPF 25.10 25.10 25.10 0.00 0.00 0 0.00% - - 452,249 21.43 14.92 - -
KSB 19.15 19.65 18.80 19.65 18.40 +500 +2.61% 1,457,630 27,805,000 1,052,194 49.87 3.06 - -
L10 12.80 13.65 13.65 13.65 13.65 +850 +6.64% 110 1,500 133,634 6.33 7.16 - -
LAF 9.50 9.60 9.60 9.60 9.60 +100 +1.05% 10 100 141,389 6.70 7.83 - -
LBM 26.50 26.45 25.05 26.45 25.00 -50 -0.19% 4,700 117,600 264,500 12.54 4.28 - -
LCG 6.37 6.22 6.36 6.36 6.22 -150 -2.35% 188,890 1,184,690 640,032 30.33 3.25 - -
LCM 0.65 0.65 0.65 0.66 0.62 0 0.00% 98,120 62,100 16,011 0.76 4.29 - -
LDG 6.20 5.81 5.93 6.04 5.81 -390 -6.29% 2,124,410 12,541,090 1,393,368 66.04 2.29 - -
LEC 17.00 16.90 16.60 16.90 16.60 -100 -0.59% 990 16,690 441,090 20.90 - - -
LGC 42.50 45.40 45.45 45.45 44.60 +2,900 +6.82% 510 23,110 8,755,606 414.96 22.75 - -
LGL 6.00 5.96 6.00 6.02 5.58 -40 -0.67% 10,020 57,510 297,983 14.12 3.67 - -
LHG 14.50 14.20 14.40 14.45 13.90 -300 -2.07% 181,650 2,574,130 710,171 33.66 5.43 - -
LIX 46.80 47.50 46.80 47.50 46.80 +700 +1.50% 4,340 204,140 1,539,000 72.94 8.48 - -
LM8 19.00 17.90 17.80 20.00 17.80 -1,100 -5.79% 30 560 168,057 7.96 14.80 - -
LMH 2.15 2.04 2.03 2.08 2.02 -110 -5.12% 848,830 1,730,350 52,285 2.48 18.25 - -
LSS 5.62 5.60 5.40 5.68 5.40 -20 -0.36% 62,010 341,840 375,172 17.78 13.34 - -
MBB 20.90 20.40 20.50 20.75 20.35 -500 -2.39% 7,020,070 143,933,230 47,881,170 2,269.25 5.79 - -
MCG 1.69 1.70 1.80 1.80 1.58 +10 +0.59% 13,670 22,040 88,485 4.19 5.99 - -
MCP 14.90 14.90 14.90 14.90 14.90 0 0.00% 100 1,490 224,284 10.63 271.62 - -
MDG 13.30 13.60 13.80 13.80 12.40 +300 +2.26% 30 400 140,417 6.65 11.65 - -
MHC 2.89 2.82 2.88 2.88 2.82 -70 -2.42% 170 490 116,767 5.53 9.24 - -
MSH 40.95 40.60 40.70 40.95 40.55 -350 -0.85% 28,680 1,167,100 2,030,382 96.23 4.47 - -
MSN 49.70 49.00 49.70 49.70 47.70 -700 -1.41% 2,255,610 109,471,660 57,278,376 2,714.61 10.43 - -
MWG 108.40 106.50 106.00 107.20 104.50 -1,900 -1.75% 1,295,250 137,128,720 48,266,864 2,287.53 12.52 - -
NAF 25.00 25.00 25.00 26.00 24.30 0 0.00% 17,070 428,470 1,110,996 52.65 20.77 - -
NBB 19.20 19.20 18.90 19.25 18.90 0 0.00% 4,400 83,650 1,791,768 84.92 5.16 - -
NCT 66.80 66.50 66.00 66.80 65.00 -300 -0.45% 38,120 2,509,090 1,740,021 82.47 7.92 - -
NHH 45.25 44.90 45.00 45.15 43.00 -350 -0.77% 201,450 8,918,940 1,546,356 73.29 20.19 - -
NKG 8.51 8.29 8.51 8.51 8.26 -220 -2.59% 520,540 4,333,730 1,508,779 71.51 32.72 - -
NLG 25.30 25.00 24.90 25.20 24.80 -300 -1.19% 278,550 6,948,020 6,242,564 295.86 6.34 - -
NNC 48.80 49.25 48.00 49.25 48.00 +450 +0.92% 68,130 3,339,670 1,079,560 51.16 8.71 - -
NSC 86.00 85.00 86.70 91.80 81.30 -1,000 -1.16% 470 40,500 1,493,834 70.80 7.49 - -
NT2 19.95 19.70 19.90 19.90 19.45 -250 -1.25% 216,630 4,259,250 5,671,158 268.78 7.56 - -
NTL 20.80 20.40 20.80 20.80 20.00 -400 -1.92% 35,010 705,020 1,244,195 58.97 5.40 - -
NVL 53.90 53.50 53.30 53.60 52.80 -400 -0.74% 858,160 45,550,710 51,870,433 2,458.31 14.71 - -
NVT 6.16 6.16 6.16 6.16 5.85 0 0.00% 2,510 14,840 557,480 26.42 20.93 - -
OGC 3.27 3.30 3.24 3.30 3.10 +30 +0.92% 698,350 2,223,370 990,000 46.92 15.77 - -
OPC 44.50 46.50 45.00 46.50 45.00 +2,000 +4.49% 1,010 45,470 1,235,844 58.57 11.31 - -
PAC 23.00 22.50 23.30 23.30 22.50 -500 -2.17% 1,940 44,540 1,045,613 49.56 6.23 - -
PAN 21.70 20.65 21.05 21.50 20.65 -1,050 -4.84% 20,050 421,990 4,466,380 211.68 14.37 - -
PC1 14.50 14.35 14.40 14.40 14.05 -150 -1.03% 746,100 10,638,970 2,286,292 108.36 5.98 - -
PDN 61.00 58.10 58.10 58.10 58.10 -2,900 -4.75% 300 17,430 1,076,126 51.00 6.78 - -
PDR 25.90 26.00 25.90 26.00 25.75 +100 +0.39% 599,270 15,503,070 8,519,107 403.75 9.16 - -
PET 7.54 7.40 7.50 7.50 7.40 -140 -1.86% 41,730 309,690 629,073 29.81 5.01 - -
PGC 14.40 14.40 14.40 14.40 14.00 0 0.00% 24,550 345,040 868,886 41.18 5.88 - -
PGD 39.40 36.75 38.50 38.50 36.75 -2,650 -6.73% 630 23,800 3,307,429 156.75 15.17 - -
PGI 17.65 16.55 16.55 16.55 16.55 -1,100 -6.23% 10 170 1,468,279 69.59 9.26 - -
PHC 10.70 10.60 10.50 10.60 10.45 -100 -0.93% 24,570 259,250 272,932 12.94 4.02 - -
PHR 45.30 47.20 44.65 48.00 43.60 +1,900 +4.19% 1,151,440 52,539,280 6,395,562 303.11 12.91 - -
PIT 4.32 4.20 4.20 4.20 4.20 -120 -2.78% 90 380 59,683 2.83 8.95 - -
PJT 11.00 11.15 11.50 11.50 11.15 +150 +1.36% 20 230 171,269 8.12 5.04 - -
PLP 9.38 9.38 9.38 0.00 0.00 0 0.00% - - 234,500 11.11 4.56 - -
PLX 51.20 51.60 50.20 52.10 50.20 +400 +0.78% 290,640 14,899,650 61,445,963 2,912.13 13.96 - -
PME 56.80 56.90 57.00 57.00 55.70 +100 +0.18% 13,270 746,420 4,268,161 202.28 13.27 - -
PMG 17.30 17.30 17.30 17.30 17.30 0 0.00% 4,190 72,490 728,747 34.54 10.80 - -
PNC 13.00 13.60 12.10 13.60 12.10 +600 +4.62% 20 260 146,871 6.96 10.03 - -
PNJ 83.50 81.70 82.00 82.50 81.60 -1,800 -2.16% 455,890 37,344,430 18,397,874 871.94 13.96 - -
POM 4.75 4.75 4.89 4.89 4.75 0 0.00% 70 340 1,323,082 62.71 - - -
POW 10.10 9.85 9.90 9.98 9.75 -250 -2.48% 2,284,820 22,499,700 23,067,435 1,093.24 9.50 - -
PPC 28.05 27.55 27.80 27.80 26.85 -500 -1.78% 357,710 9,751,770 8,832,890 418.62 7.09 - -
PTB 64.00 63.00 63.00 64.40 63.00 -1,000 -1.56% 29,630 1,885,760 2,979,865 141.23 7.01 - -
PTC 5.04 5.07 5.06 5.07 5.06 +30 +0.60% 13,280 67,200 82,185 3.90 1.36 - -
PTL 3.88 3.88 3.88 3.88 3.88 0 0.00% 10 40 383,597 18.18 301.57 - -
PVD 12.40 11.75 12.00 12.15 11.65 -650 -5.24% 4,896,390 58,153,890 4,948,275 234.52 26.16 - -
PVT 12.40 12.40 12.15 12.40 12.00 0 0.00% 1,094,340 13,270,520 3,489,858 165.40 5.12 - -
PXI 2.94 2.92 2.90 2.92 2.90 -20 -0.68% 25,050 72,950 87,600 4.15 349.52 - -
PXS 5.40 5.03 5.04 5.20 5.03 -370 -6.85% 115,940 584,510 301,800 14.30 - - -
PXT 1.23 1.15 1.15 1.15 1.15 -80 -6.50% 530 610 23,000 1.09 - - -
QBS 2.34 2.34 2.42 2.42 2.24 0 0.00% 24,450 56,330 162,232 7.69 - - -
QCG 4.00 4.28 4.28 4.28 4.24 +280 +7.00% 293,590 1,255,280 1,177,553 55.81 13.71 - -
RAL 73.50 73.00 72.00 73.00 72.00 -500 -0.68% 1,240 89,290 839,500 39.79 6.77 - -
RDP 7.21 7.40 7.40 7.40 7.40 +190 +2.64% 10 70 276,292 13.09 4.66 - -
REE 34.60 34.10 33.90 34.30 33.85 -500 -1.45% 648,880 22,084,850 10,572,737 501.08 6.55 - -
RIC 6.38 6.80 5.94 6.80 5.94 +420 +6.58% 3,010 18,250 478,508 22.68 - - -
ROS 7.78 7.26 7.60 7.60 7.26 -520 -6.68% 4,047,020 29,774,100 4,120,762 195.30 24.77 - -
S4A 28.20 28.00 28.00 28.00 27.60 -200 -0.71% 340 9,440 1,181,600 56.00 11.96 - -
SAB 173.20 162.00 172.30 172.30 162.00 -11,200 -6.47% 76,910 12,830,970 103,887,552 4,923.58 21.98 - -
SAM 9.69 9.70 9.69 9.90 9.67 +10 +0.10% 77,290 748,910 2,488,094 117.92 31.94 - -
SAV 9.18 9.17 9.10 9.17 9.00 -10 -0.11% 6,070 55,310 124,052 5.88 5.05 - -
SBA 14.90 14.90 14.90 14.90 14.80 0 0.00% 3,960 58,650 898,295 42.57 9.18 - -
SBT 22.10 21.65 21.75 21.95 21.50 -450 -2.04% 2,728,040 59,222,190 12,702,933 602.03 37.92 - -
SBV 9.65 9.65 9.70 9.70 9.25 0 0.00% 4,770 45,910 263,507 12.49 4.65 - -
SC5 21.70 21.70 21.70 0.00 0.00 0 0.00% - - 325,142 15.41 9.63 - -
SCD 28.35 28.55 28.00 28.80 28.00 +200 +0.71% 750 21,020 242,037 11.47 11.38 - -
SCR 5.17 5.00 5.06 5.15 4.90 -170 -3.29% 2,278,840 11,449,150 1,831,782 86.81 6.19 - -
SCS 113.00 108.70 112.60 112.60 108.70 -4,300 -3.81% 6,820 749,040 6,256,305 296.51 11.26 - -
SFC 20.45 20.00 20.00 20.00 20.00 -450 -2.20% 500 10,000 224,696 10.65 6.91 - -
SFG 5.80 5.55 5.80 6.00 5.55 -250 -4.31% 31,400 175,130 265,830 12.60 - - -
SFI 22.75 22.95 22.85 22.95 22.85 +200 +0.88% 2,120 48,650 326,224 15.46 6.58 - -
SGN 71.60 72.50 71.80 73.00 71.80 +900 +1.26% 19,730 1,422,470 2,431,185 115.22 6.25 - -
SGR 15.50 16.40 15.40 16.55 15.40 +900 +5.81% 330 5,130 746,854 35.40 7.86 - -
SGT 4.97 4.98 4.70 4.98 4.63 +10 +0.20% 5,830 27,430 368,528 17.47 35.84 - -
SHA 4.29 4.30 4.30 4.30 4.30 +10 +0.23% 460 1,980 130,450 6.18 4.03 - -
SHI 9.00 8.84 9.00 9.00 8.70 -160 -1.78% 1,215,520 10,703,850 767,041 36.35 7.46 - -
SHP 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 2,155,335 102.15 9.96 - -
SII 18.00 19.20 19.20 19.20 19.20 +1,200 +6.67% 10 190 1,238,707 58.71 25.77 - -
SJD 17.20 16.90 17.20 17.20 16.90 -300 -1.74% 45,120 765,120 1,166,077 55.26 7.72 - -
SJF 1.61 1.60 1.59 1.61 1.55 -10 -0.62% 448,830 706,950 126,720 6.01 23.60 - -
SJS 19.80 19.40 19.00 19.50 18.45 -400 -2.02% 590,800 11,065,650 2,209,611 104.72 22.72 - -
SKG 10.50 10.40 10.50 10.55 10.35 -100 -0.95% 27,980 292,680 658,650 31.22 5.76 - -
SMA 15.55 15.45 15.45 15.45 15.45 -100 -0.64% 10 150 293,882 13.93 20.42 - -
SMB 31.00 30.80 30.90 31.00 30.20 -200 -0.65% 10,990 333,780 919,277 43.57 4.47 - -
SMC 12.40 12.40 11.70 12.40 11.70 0 0.00% 940 11,360 755,747 35.82 7.37 - -
SPM 12.95 12.95 12.95 0.00 0.00 0 0.00% - - 178,322 8.45 19.63 - -
SRC 18.30 18.10 18.10 18.10 18.10 -200 -1.09% 6,000 108,600 507,947 24.07 12.41 - -
SRF 14.50 14.50 14.50 14.70 13.50 0 0.00% 3,130 42,620 445,373 21.11 7.13 - -
SSC 46.80 48.00 48.50 48.50 43.55 +1,200 +2.56% 130 5,790 637,046 30.19 8.47 - -
SSI 16.50 15.90 16.15 16.20 15.80 -600 -3.64% 1,987,700 31,796,350 8,237,069 390.38 9.54 - -
ST8 13.95 13.95 13.95 0.00 0.00 0 0.00% - - 358,807 17.01 17.47 - -
STB 11.65 11.60 11.35 11.75 11.35 -50 -0.43% 11,942,990 138,022,530 20,922,380 991.58 8.56 - -
STG 17.00 17.00 17.00 17.00 17.00 0 0.00% 50 850 1,670,307 79.16 16.04 - -
STK 18.80 17.80 18.30 18.50 17.50 -1,000 -5.32% 349,690 6,295,210 1,258,940 59.67 6.14 - -
SVC 42.30 41.30 40.00 42.35 40.00 -1,000 -2.36% 1,180 47,470 1,031,488 48.89 6.92 - -
SVI 63.40 67.80 66.00 67.80 63.20 +4,400 +6.94% 1,540 101,130 870,039 41.23 5.76 - -
SVT 7.81 7.81 7.81 0.00 0.00 0 0.00% - - 82,215 3.90 7.91 - -
SZC 17.55 17.85 17.55 17.90 16.70 +300 +1.71% 532,740 9,350,900 1,785,000 84.60 12.95 - -
SZL 37.60 37.00 36.50 37.50 36.50 -600 -1.60% 29,060 1,068,430 673,063 31.90 6.64 - -
TAC 24.20 22.75 22.70 24.00 22.65 -1,450 -5.99% 730 16,580 770,682 36.53 6.02 - -
TBC 23.30 23.00 23.50 23.50 23.00 -300 -1.29% 660 15,230 1,460,500 69.22 11.43 - -
TCB 22.75 22.25 22.00 22.40 21.85 -500 -2.20% 2,433,150 53,746,010 77,878,114 3,690.91 7.90 - -
TCD 10.80 10.80 10.80 0.00 0.00 0 0.00% - - 456,866 21.65 5.69 - -
TCH 34.15 31.80 34.15 34.20 31.80 -2,350 -6.88% 1,035,070 34,503,970 11,234,036 532.42 22.35 - -
TCL 19.80 18.90 18.55 18.95 18.45 -900 -4.55% 16,060 298,970 569,994 27.01 4.44 - -
TCM 18.65 17.80 17.70 18.40 17.50 -850 -4.56% 575,010 10,193,840 1,030,913 48.86 4.88 - -
TCO 12.40 13.10 13.15 13.15 11.55 +700 +5.65% 70 840 219,138 10.39 12.83 - -
TCR 3.28 3.28 3.28 3.28 3.28 0 0.00% 430 1,410 148,994 7.06 18.19 - -
TCT 38.00 38.00 39.00 39.00 37.50 0 0.00% 4,700 178,310 485,944 23.03 7.24 - -
TDC 8.14 8.05 8.10 8.10 8.05 -90 -1.11% 43,040 347,200 805,000 38.15 5.10 - -
TDG 1.65 1.60 1.54 1.66 1.54 -50 -3.03% 189,070 297,250 26,832 1.27 8.95 - -
TDH 9.90 9.52 9.60 9.80 9.41 -380 -3.84% 682,640 6,524,650 893,722 42.36 5.59 - -
TDM 22.60 22.60 22.50 22.75 22.00 0 0.00% 137,190 3,086,160 2,162,820 102.50 9.85 - -
TDW 24.00 24.00 24.00 0.00 0.00 0 0.00% - - 204,000 9.67 10.18 - -
TEG 4.00 4.00 3.73 4.28 3.73 0 0.00% 5,730 24,330 129,535 6.14 27.85 - -
TGG 1.46 1.43 1.46 1.46 1.41 -30 -2.05% 102,290 146,420 39,039 1.85 32.22 - -
THG 45.10 44.80 44.80 45.05 44.00 -300 -0.67% 10,460 465,670 591,350 28.03 5.61 - -
THI 27.90 27.90 27.90 0.00 0.00 0 0.00% - - 1,227,600 58.18 7.10 - -
TIP 19.00 18.10 18.60 18.60 18.00 -900 -4.74% 25,370 459,670 470,657 22.31 5.20 - -
TIX 28.60 27.50 27.50 27.50 27.50 -1,100 -3.85% 10 280 825,000 39.10 7.94 - -
TLD 4.33 4.35 4.62 4.62 4.25 +20 +0.46% 140,110 602,170 81,431 3.86 6.16 - -
TLG 38.90 38.00 38.90 38.90 37.85 -900 -2.31% 17,960 683,550 2,956,189 140.10 8.01 - -
TLH 3.18 3.17 3.15 3.17 3.15 -10 -0.31% 14,260 44,980 319,062 15.12 - - -
TMP 35.40 35.50 35.40 36.00 35.40 +100 +0.28% 1,190 42,480 2,485,000 117.77 6.85 - -
TMS 25.05 25.10 25.10 26.00 25.10 +50 +0.20% 3,220 81,720 1,377,215 65.27 5.82 - -
TMT 4.90 5.24 4.80 5.24 4.80 +340 +6.94% 7,500 36,220 193,241 9.16 - - -
TN1 63.30 62.90 63.00 63.30 62.90 -400 -0.63% 1,250 78,850 836,570 39.65 7.67 - -
TNA 17.50 17.90 17.40 17.90 16.95 +400 +2.29% 247,830 4,336,880 613,059 29.05 4.20 - -
TNC 13.80 13.00 13.00 13.00 13.00 -800 -5.80% 500 6,500 250,250 11.86 6.98 - -
TNI 10.05 10.00 10.05 10.05 9.90 -50 -0.50% 624,250 6,235,970 525,000 24.88 28.89 - -
TNT 1.49 1.47 1.48 1.51 1.45 -20 -1.34% 71,360 104,930 37,485 1.78 16.28 - -
TPB 21.45 21.40 21.30 21.45 21.00 -50 -0.23% 156,510 3,323,390 17,688,665 838.33 5.81 - -
TPC 8.98 8.55 8.55 8.55 8.55 -430 -4.79% 10 90 192,520 9.12 9.07 - -
TRA 56.40 55.90 56.40 56.40 55.80 -500 -0.89% 3,760 210,750 2,317,085 109.81 15.23 - -
TRC 29.70 29.70 30.90 30.90 29.00 0 0.00% 730 21,440 865,013 41.00 10.44 - -
TS4 3.10 3.10 3.10 3.10 3.10 0 0.00% 3,330 10,320 49,760 2.36 23.19 - -
TSC 2.10 2.07 2.12 2.12 1.98 -30 -1.43% 320,040 644,780 305,632 14.48 223.79 - -
TTB 3.50 3.40 3.46 3.46 3.33 -100 -2.86% 577,740 1,948,070 159,212 7.55 4.49 - -
TTE 10.25 10.95 9.54 10.95 9.54 +700 +6.83% 1,030 9,980 311,970 14.79 24.88 - -
TTF 2.82 2.75 2.83 2.83 2.72 -70 -2.48% 777,470 2,145,180 855,794 40.56 - - -
TV2 70.00 68.00 69.10 69.50 67.80 -2,000 -2.86% 38,440 2,615,620 1,632,688 77.38 4.79 - -
TVB 16.65 16.50 16.65 16.75 16.00 -150 -0.90% 245,900 4,058,590 801,482 37.98 27.62 - -
TVS 12.00 11.40 11.90 11.90 11.20 -600 -5.00% 35,220 396,470 913,422 43.29 7.84 - -
TVT 24.50 24.00 24.00 24.00 24.00 -500 -2.04% 1,120 26,880 504,000 23.89 6.03 - -
TYA 13.90 13.90 13.85 13.90 13.85 0 0.00% 3,200 44,330 426,460 20.21 4.79 - -
UDC 3.89 3.79 3.62 3.80 3.62 -100 -2.57% 1,090 3,950 131,536 6.23 742.64 - -
UIC 38.60 38.45 37.00 38.45 37.00 -150 -0.39% 2,070 77,680 307,600 14.58 5.19 - -
VAF 6.00 6.00 6.00 0.00 0.00 0 0.00% - - 225,992 10.71 18.89 - -
VCB 84.00 82.40 80.10 83.40 80.10 -1,600 -1.90% 1,710,080 140,058,900 305,611,502 14,483.96 16.82 - -
VCF 192.50 193.00 192.50 193.00 192.50 +500 +0.26% 200 38,550 5,129,773 243.12 7.52 - -
VCI 26.90 26.00 26.10 26.10 26.00 -900 -3.35% 7,540 196,340 4,273,100 202.52 6.34 - -
VDP 31.00 31.00 31.00 0.00 0.00 0 0.00% - - 395,235 18.73 9.03 - -
VDS 7.20 7.20 7.20 0.00 0.00 0 0.00% - - 720,719 34.16 20.80 - -
VFG 42.50 42.80 42.80 42.80 42.80 +300 +0.71% 5,000 214,000 1,373,318 65.09 9.60 - -
VGC 18.40 18.20 18.05 18.30 18.00 -200 -1.09% 245,970 4,479,610 8,159,970 386.73 12.65 - -
VHC 31.45 31.00 31.00 31.45 30.80 -450 -1.43% 151,160 4,681,670 5,640,327 267.31 2.47 - -
VHM 80.80 80.40 78.50 80.40 78.50 -400 -0.50% 860,760 68,315,140 264,476,919 12,534.45 12.69 - -
VIC 105.60 105.40 105.00 105.40 103.00 -200 -0.19% 870,840 90,829,320 356,508,184 16,896.12 46.26 - -
VID 4.35 4.05 4.05 4.05 4.05 -300 -6.90% 890 3,600 113,699 5.39 134.47 - -
VIP 5.19 5.10 5.10 5.29 5.10 -90 -1.73% 10,170 52,450 333,902 15.82 9.58 - -
VIS 21.80 23.20 23.20 23.20 23.20 +1,400 +6.42% 100 2,320 1,712,865 81.18 - - -
VJC 122.80 121.90 122.00 122.70 121.80 -900 -0.73% 305,420 37,333,110 63,855,925 3,026.35 15.58 - -
VMD 22.65 22.65 22.65 0.00 0.00 0 0.00% - - 349,722 16.57 11.19 - -
VND 13.70 13.50 13.40 13.50 13.10 -200 -1.46% 283,960 3,792,180 2,815,632 133.44 7.47 - -
VNE 3.63 3.60 3.63 3.68 3.57 -30 -0.83% 120,970 436,120 294,963 13.98 30.03 - -
VNG 16.95 16.80 16.90 16.90 16.70 -150 -0.88% 301,640 5,064,510 1,634,247 77.45 69.19 - -
VNL 12.85 13.70 13.70 13.70 13.70 +850 +6.61% 10 140 123,300 5.84 5.93 - -
VNM 107.40 104.50 105.30 106.10 103.00 -2,900 -2.70% 1,437,350 150,327,480 181,973,969 8,624.36 17.68 - -
VNS 10.20 9.60 10.00 10.10 9.60 -600 -5.88% 18,310 178,660 651,448 30.87 6.38 - -
VOS 1.57 1.57 1.60 1.60 1.55 0 0.00% 97,790 152,080 219,800 10.42 4.30 - -
VPB 28.35 27.20 27.75 27.95 26.80 -1,150 -4.06% 4,992,410 136,221,460 66,306,756 3,142.50 8.40 - -
VPD 15.50 15.00 15.00 15.20 15.00 -500 -3.23% 1,010 15,210 1,598,844 75.77 16.92 - -
VPG 22.90 22.90 22.90 22.90 22.80 0 0.00% 94,210 2,157,070 605,702 28.71 10.06 - -
VPH 3.89 3.89 3.90 3.90 3.80 0 0.00% 15,780 60,070 370,942 17.58 17.81 - -
VPI 41.90 41.70 41.90 42.15 40.45 -200 -0.48% 428,960 17,843,620 6,672,000 316.21 12.92 - -
VPS 10.45 11.00 11.00 11.00 11.00 +550 +5.26% 10 110 269,069 12.75 18.93 - -
VRC 6.82 6.71 6.75 6.78 6.35 -110 -1.61% 464,070 2,990,020 335,500 15.90 14.22 - -
VRE 29.00 28.50 28.50 28.80 28.05 -500 -1.72% 1,824,830 51,778,030 64,761,075 3,069.25 23.68 - -
VSC 24.30 23.80 24.30 24.30 23.60 -500 -2.06% 200,730 4,778,190 1,311,923 62.18 5.51 - -
VSH 21.80 21.80 21.80 22.50 21.80 0 0.00% 34,380 755,510 4,496,059 213.08 28.27 - -
VSI 23.50 21.90 21.90 23.30 21.90 -1,600 -6.81% 370 8,120 289,080 13.70 12.96 - -
VTB 13.00 13.70 13.40 13.70 13.40 +700 +5.38% 2,150 29,450 148,022 7.02 10.87 - -
VTO 7.55 7.55 7.55 7.55 7.53 0 0.00% 20,180 152,160 595,443 28.22 5.99 - -
YBM 3.95 3.91 4.00 4.00 3.85 -40 -1.01% 12,550 48,360 55,913 2.65 4.54 - -
YEG 56.30 60.20 60.20 60.20 60.20 +3,900 +6.93% 37,010 2,228,000 1,776,239 84.18 - - -
合計 3,012,796,255 142,786.55 0 0
▼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

※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。
※配当や無償増資、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