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

2019/05/24 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		970.03
-12.68/-1.29%
売買高 128,053,180 株
（前日比 +18.61%）
売買高（相対取引を含む） 167,702,106 株
（前日比 +7.17%）
値上がり銘柄数 111
値下がり銘柄数 185
変わらず銘柄数 84
総銘柄数 380
売買代金 3,177,945 百万VND
（前日比 +27.89%）
売買代金（相対取引を含む） 3,952,895 百万VND
（前日比 -0.07%）
VN30 884.48 -10.59 -1.18%
VNMID 979.56 -5.85 -0.59%
VNSML 819.61 -3.71 -0.45%
VN100 861.23 -10.09 -1.16%
VNALL 860.85 -9.83 -1.13%
VNX Allshare 1,337.71 -15.06 -1.12%
前日終値 982.71 (05/23) 
始値 976.59
高値 983.14
安値 970.03
年初来高値 1,011.86 (03/18) 
年初来安値 878.22 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 6,380,780 14,472,570 -8,091,790
金額 (百万VND) 280,064 584,786 -304,722
産業トレンド
+0.05 +0.82 -0.88 -1.06 -0.09 +0.53
-0.07 -0.68 +0.12 -0.89 +0.03 - -
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
 ホーチミン証取株価（2019/05/24 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
VRE 35.25 35.00 35.25 35.70 34.80 -250 -0.71% 2,774,230 97,444,570 81,508,644 3,881.36 29.59 927,580 1,363,100
POW 15.50 15.70 15.50 15.80 15.30 +200 +1.29% 2,890,960 45,203,240 36,767,384 1,750.83 19.32 915,460 264,450
SSI 26.05 25.55 25.90 25.95 25.45 -500 -1.92% 2,089,530 53,701,590 13,009,301 619.49 12.03 535,150 515,530
VCB 67.60 66.50 67.30 68.00 66.10 -1,100 -1.63% 931,250 62,724,180 239,251,610 11,392.93 15.46 467,250 580,670
HVN 42.80 42.85 42.80 43.30 42.40 +50 +0.12% 1,508,050 64,824,490 60,773,763 2,893.99 24.86 355,880 32,050
KBC 14.05 14.10 14.10 14.20 13.90 +50 +0.36% 1,442,470 20,263,450 6,623,619 315.41 10.52 309,030 40,280
CII 23.05 23.30 23.00 23.35 23.00 +250 +1.08% 502,620 11,676,870 5,701,822 271.52 72.41 246,730 158,710
MSN 90.00 87.20 90.00 90.50 87.20 -2,800 -3.11% 687,440 61,066,350 101,426,641 4,829.84 20.06 209,920 372,180
VJC 119.40 119.90 118.80 120.40 118.50 +500 +0.42% 898,900 107,556,110 64,939,199 3,092.34 11.67 207,940 25,810
DXG 19.50 19.25 19.35 19.70 19.25 -250 -1.28% 1,758,270 34,338,300 6,734,061 320.67 5.69 200,390 552,000
VHM 86.50 84.50 86.70 86.70 84.50 -2,000 -2.31% 854,870 72,944,180 283,033,926 13,477.81 20.17 165,110 518,220
PLX 67.50 66.00 66.50 67.00 65.50 -1,500 -2.22% 1,466,210 97,284,620 76,481,674 3,641.98 19.50 154,860 264,540
PTB 65.10 66.20 65.20 66.80 65.20 +1,100 +1.69% 366,950 24,320,960 3,131,223 149.11 7.38 153,150 -
VIC 117.00 115.00 115.50 116.20 114.30 -2,000 -1.71% 628,560 72,556,590 384,782,570 18,322.98 103.27 132,510 462,870
BVH 78.60 77.20 78.00 78.40 76.00 -1,400 -1.78% 452,390 34,947,220 54,108,433 2,576.59 52.02 125,490 45,300
PC1 24.10 23.95 24.35 24.35 23.90 -150 -0.62% 252,090 6,044,250 3,179,838 151.42 6.28 113,640 51,090
HPG 32.75 32.15 32.50 32.65 32.15 -600 -1.83% 3,667,800 118,660,780 68,283,615 3,251.60 8.04 81,510 1,958,440
HAR 3.47 3.71 3.44 3.71 3.40 +240 +6.92% 1,390,230 5,088,100 376,009 17.91 32.20 80,000 -
GAS 109.10 106.50 107.00 109.10 106.50 -2,600 -2.38% 605,650 65,270,490 203,835,675 9,706.46 16.67 78,200 116,400
SBT 18.00 17.90 18.00 18.00 17.70 -100 -0.56% 1,538,500 27,459,740 8,867,978 422.28 20.28 57,370 3,600
PHR 60.00 59.20 60.00 61.00 59.20 -800 -1.33% 557,880 33,404,620 8,021,553 381.98 11.75 57,220 28,860
VHC 93.50 93.20 93.20 95.30 93.10 -300 -0.32% 496,670 46,748,150 8,612,047 410.10 5.20 51,200 87,600
NVL 58.20 58.20 58.20 59.30 57.80 0 0.00% 420,410 24,698,900 54,151,996 2,578.67 15.50 50,230 5,040
STB 12.00 11.80 11.90 11.95 11.75 -200 -1.67% 6,040,540 71,624,690 21,283,110 1,013.48 9.67 49,530 2,008,800
VNM 132.10 130.50 131.00 133.50 130.40 -1,600 -1.21% 765,150 100,363,940 227,251,615 10,821.51 20.70 48,990 587,450
SZC 17.60 18.30 17.55 18.70 17.50 +700 +3.98% 623,620 11,290,080 1,830,000 87.14 17.39 45,000 -
TCH 21.30 21.20 21.25 21.30 20.90 -100 -0.47% 497,070 10,531,490 7,489,357 356.64 26.39 43,290 2,590
CMG 33.00 34.00 33.00 34.30 33.00 +1,000 +3.03% 133,630 4,531,500 2,449,877 116.66 17.40 38,620 -
ROS 30.00 30.00 29.40 30.00 29.30 0 0.00% 7,397,570 220,286,690 17,027,944 810.85 90.23 38,510 29,410
GEX 22.65 22.50 22.60 22.60 22.25 -150 -0.66% 778,120 17,429,490 9,147,600 435.60 10.91 36,040 2,980
YEG 100.50 93.50 93.50 95.00 93.50 -7,000 -6.97% 333,690 31,276,960 2,924,677 139.27 23.29 31,970 244,050
DPM 18.55 18.55 18.50 18.75 18.20 0 0.00% 720,410 13,350,870 7,259,251 345.68 12.71 30,610 157,610
CTG 21.50 21.20 21.35 21.50 21.20 -300 -1.40% 2,200,020 46,937,180 78,936,177 3,758.87 14.50 24,010 -
IDI 8.33 8.15 8.28 8.31 8.15 -180 -2.16% 451,810 3,715,270 1,613,320 76.82 2.54 23,000 -
HDC 16.80 16.50 16.70 16.95 16.50 -300 -1.79% 269,540 4,520,960 824,249 39.25 9.27 21,980 -
AST 63.00 62.50 62.90 63.00 62.30 -500 -0.79% 70,800 4,435,600 2,250,000 107.14 13.48 20,760 3,160
VSH 19.10 19.30 19.50 19.50 19.20 +200 +1.05% 24,530 477,130 3,980,456 189.55 17.39 20,000 11,000
NT2 28.05 27.70 28.00 28.35 27.70 -350 -1.25% 187,380 5,272,790 7,974,166 379.72 11.13 18,700 8,900
SCS 161.80 165.00 165.00 173.00 161.80 +3,200 +1.98% 169,700 29,015,620 8,247,641 392.74 18.77 15,830 -
HTI 11.35 11.65 11.35 11.70 11.05 +300 +2.64% 24,120 276,920 290,658 13.84 4.12 15,470 23,850
HDB 26.50 26.50 26.40 26.70 26.25 0 0.00% 883,450 23,403,800 25,996,494 1,237.93 9.02 14,580 21,970
SAB 261.10 261.20 260.10 263.90 260.10 +100 +0.04% 37,100 9,746,160 167,502,646 7,976.32 39.10 12,860 4,370
VSC 37.90 37.80 37.90 38.20 37.80 -100 -0.26% 78,050 2,964,000 1,894,245 90.20 6.86 12,640 25,930
PVT 16.45 16.95 16.45 17.05 16.45 +500 +3.04% 1,269,970 21,506,870 4,770,411 227.16 7 8,740 182,570
FTM 23.25 23.55 23.20 24.00 23.20 +300 +1.29% 718,670 16,908,200 1,177,500 56.07 344.13 8,500 -
ANV 31.85 31.80 32.00 32.60 31.70 -50 -0.16% 993,500 32,017,200 3,963,866 188.76 5.50 7,700 100
DRC 23.80 23.20 23.80 23.90 23.15 -600 -2.52% 292,560 6,855,730 2,755,988 131.24 20.98 7,330 -
BMI 28.45 28.00 28.00 28.45 27.60 -450 -1.58% 58,170 1,622,970 2,557,913 121.81 16.80 7,200 37,600
PPC 28.10 28.20 28.00 28.20 27.55 +100 +0.36% 508,600 14,268,870 9,041,288 430.54 7.46 6,230 48,350
LHG 20.80 19.30 19.80 19.95 19.30 -1,500 -7.21% 445,180 8,744,310 965,232 45.96 6.71 6,080 -
C32 28.60 28.50 28.60 28.70 28.00 -100 -0.35% 44,690 1,268,700 428,359 20.40 4.21 5,680 -
CTS 9.55 9.50 9.50 9.50 9.40 -50 -0.52% 34,900 329,690 1,010,797 48.13 6.59 5,000 -
AAA 17.70 17.40 17.65 17.80 17.40 -300 -1.69% 2,473,570 43,606,770 2,978,880 141.85 8.59 4,800 -
TRC 25.00 25.70 25.00 26.00 25.00 +700 +2.80% 114,520 2,906,680 748,513 35.64 6.47 4,700 100
PVD 20.60 19.65 20.10 20.55 19.60 -950 -4.61% 6,721,800 134,529,510 7,523,006 358.24 22.99 4,640 1,782,660
BCG 6.05 5.96 6.00 6.05 5.96 -90 -1.49% 469,130 2,821,670 643,714 30.65 - 4,000 -
HCM 25.45 25.00 25.25 25.50 24.90 -450 -1.77% 484,260 12,187,870 3,236,604 154.12 8.73 3,750 129,000
HNG 15.70 15.70 15.70 15.75 15.50 0 0.00% 429,870 6,729,350 13,923,449 663.02 - 3,740 4,670
BMC 13.85 13.90 13.90 13.90 13.80 +50 +0.36% 7,310 101,220 172,258 8.20 11.73 3,600 -
NNC 50.00 50.60 50.20 52.00 50.00 +600 +1.20% 29,780 1,504,970 1,109,152 52.82 6.14 3,600 9,200
DHC 40.90 41.50 40.90 41.60 40.90 +600 +1.47% 241,210 9,995,660 1,716,089 81.72 11.79 3,270 56,040
FLC 4.58 4.55 4.56 4.58 4.54 -30 -0.66% 3,139,040 14,301,950 3,230,490 153.83 10.34 3,020 -
DIG 14.10 14.05 14.10 14.30 14.00 -50 -0.35% 668,090 9,446,330 4,214,276 200.68 11.62 3,000 -
TVS 14.60 14.50 14.30 14.50 14.30 -100 -0.68% 3,540 50,700 898,309 42.78 7.63 2,910 -
KSB 22.95 22.65 22.65 22.85 22.50 -300 -1.31% 127,150 2,874,960 1,218,114 58.01 3.70 2,800 -
SFG 17.80 17.00 17.80 18.30 16.70 -800 -4.49% 368,440 6,455,830 814,255 38.77 19.01 2,200 4,000
BRC 9.30 8.90 9.00 9.00 8.90 -400 -4.30% 3,890 34,880 110,137 5.24 6.81 2,000 -
IMP 51.50 50.20 51.00 51.10 50.20 -1,300 -2.52% 4,290 216,020 2,479,948 118.09 17.49 1,990 -
PDR 24.85 24.70 24.80 24.95 24.40 -150 -0.60% 831,420 20,548,740 6,579,808 313.32 10.15 1,920 29,310
BWE 24.90 24.80 24.70 24.90 24.70 -100 -0.40% 79,000 1,958,140 3,720,000 177.14 10.19 1,900 -
MSH 59.90 59.90 59.50 61.00 59.50 0 0.00% 98,460 5,934,590 2,852,917 135.85 6.97 1,900 -
BID 33.40 32.50 33.10 33.25 32.50 -900 -2.69% 1,510,920 49,533,740 111,108,248 5,290.87 15.54 1,740 725,400
FMC 28.55 28.95 28.60 29.30 28.50 +400 +1.40% 101,450 2,941,560 1,163,790 55.42 6.14 1,400 -
VNG 21.70 21.55 21.70 21.70 21.45 -150 -0.69% 247,910 5,335,740 1,803,830 85.90 142.94 1,200 -
ACC 20.00 20.00 20.15 20.80 20.00 0 0.00% 1,140 22,830 200,000 9.52 6.02 1,140 -
VCI 31.60 31.10 31.25 31.85 31.00 -500 -1.58% 34,930 1,090,180 5,067,741 241.32 6.89 1,100 -
GDT 38.80 38.50 38.80 38.80 38.50 -300 -0.77% 3,550 137,160 627,980 29.90 7.55 1,020 -
STK 25.60 24.60 25.60 25.80 24.60 -1,000 -3.91% 206,490 5,236,080 1,739,883 82.85 8.29 1,020 50,040
FPT 45.70 45.60 45.50 45.95 45.25 -100 -0.22% 1,014,750 46,303,290 28,117,945 1,338.95 10.06 1,010 -
BIC 22.25 22.25 22.25 22.25 22.25 0 0.00% 1,000 22,250 2,609,411 124.26 18.15 1,000 150
UIC 35.00 35.00 35.00 35.00 35.00 0 0.00% 1,170 40,950 280,000 13.33 5.40 970 -
HSG 8.21 8.16 8.21 8.21 8.10 -50 -0.61% 2,016,250 16,443,160 3,454,193 164.49 33.14 810 38,650
BFC 21.20 20.95 21.20 21.30 20.95 -250 -1.18% 36,000 756,640 1,197,669 57.03 7.49 800 -
CTI 23.25 23.00 23.00 23.10 22.80 -250 -1.08% 262,040 6,017,490 1,449,000 69.00 11.42 680 3,870
DMC 72.00 72.30 72.00 72.30 72.00 +300 +0.42% 640 46,270 2,510,796 119.56 11.08 640 -
NSC 93.50 92.30 89.60 92.30 89.00 -1,200 -1.28% 720 64,960 1,622,128 77.24 6.33 630 460
BMP 46.15 45.40 46.30 46.30 45.40 -750 -1.63% 193,870 8,868,270 3,716,487 176.98 8.73 610 -
KDC 19.30 19.20 19.05 19.30 18.95 -100 -0.52% 14,990 285,930 3,948,694 188.03 64.74 500 -
TRA 67.50 67.00 67.40 67.40 66.70 -500 -0.74% 2,270 152,330 2,777,186 132.25 17.63 500 790
YBM 10.40 10.55 10.40 10.70 10.35 +150 +1.44% 168,550 1,770,740 137,149 6.53 4.73 500 -
SFI 26.30 26.75 26.40 26.85 26.00 +450 +1.71% 5,510 143,580 331,436 15.78 6.16 420 -
HDG 38.50 39.65 38.25 40.20 38.25 +1,150 +2.99% 837,290 33,163,140 3,763,555 179.22 3.98 400 -
HTV 15.30 15.25 14.30 15.25 14.30 -50 -0.33% 310 4,690 199,836 9.52 6.31 290 -
C47 12.80 13.00 13.50 13.50 13.00 +200 +1.56% 30,350 402,230 221,262 10.54 5.24 280 -
TNA 13.50 13.70 13.85 13.85 13.40 +200 +1.48% 3,710 50,720 408,018 19.43 5.76 280 -
HMC 14.40 13.80 14.30 14.40 13.80 -600 -4.17% 43,970 620,380 289,800 13.80 2.76 200 -
STG 15.30 14.25 14.95 15.45 14.25 -1,050 -6.86% 27,120 390,530 1,217,490 57.98 10.09 200 -
CTD 115.20 115.20 115.20 115.80 114.80 0 0.00% 63,710 7,338,500 9,008,261 428.96 6.36 130 2,250
DVP 38.40 37.80 38.00 38.40 37.40 -600 -1.56% 20,830 785,140 1,512,000 72.00 5.51 110 6,000
CAV 54.00 54.90 54.00 54.90 53.30 +900 +1.67% 2,810 151,090 3,162,240 150.58 7.28 100 350
CNG 26.90 24.20 25.00 25.00 24.10 -2,700 -10.04% 30,850 752,740 653,392 31.11 6.57 100 -
D2D 137.50 136.50 137.90 139.00 136.50 -1,000 -0.73% 52,180 7,180,690 1,454,405 69.26 13.14 100 -
FTS 14.60 14.35 14.45 14.60 14.35 -250 -1.71% 27,210 391,070 1,725,497 82.17 2.98 100 -
SCD 26.20 25.85 26.00 26.50 25.85 -350 -1.34% 10,330 269,610 219,147 10.44 21.38 90 5,000
DHG 114.00 116.10 115.00 116.30 113.00 +2,100 +1.84% 12,440 1,440,370 15,179,619 722.84 24.12 60 -
LBM 27.60 27.60 28.30 28.90 27.60 0 0.00% 2,020 55,770 234,600 11.17 4.08 40 -
SZL 40.90 39.50 41.00 41.85 39.50 -1,400 -3.42% 29,910 1,213,550 718,541 34.22 7.20 40 -
DQC 19.35 19.30 19.35 19.35 19.20 -50 -0.26% 11,780 226,900 603,281 28.73 8.66 30 -
KHP 9.56 9.78 9.84 9.84 9.50 +220 +2.30% 3,180 30,560 391,702 18.65 28.69 30 20
VDP 31.95 32.00 30.35 32.00 30.35 +50 +0.16% 1,040 31,620 408,400 19.45 7.79 30 -
PDN 84.00 82.00 84.00 84.00 82.00 -2,000 -2.38% 320 26,280 1,012,535 48.22 8.57 20 -
BBC 65.00 65.20 65.20 65.20 65.20 +200 +0.31% 10 650 1,005,435 47.88 9.59 10 -
HT1 17.00 16.85 16.80 16.85 16.50 -150 -0.88% 169,230 2,834,020 6,428,981 306.14 9.70 10 -
LIX 43.50 44.00 44.00 44.00 44.00 +500 +1.15% 10 440 1,425,600 67.89 9.16 10 -
PAN 31.90 30.70 31.60 31.60 30.50 -1,200 -3.76% 148,470 4,605,090 5,220,294 248.59 15.58 10 16,250
SSC 82.60 82.60 82.60 82.60 82.60 0 0.00% 10 830 1,116,492 53.17 11.80 10 10
AAM 13.25 13.20 12.55 13.20 12.40 -50 -0.38% 3,260 40,470 106,071 5.05 12.29 - -
ABT 38.50 37.00 37.00 37.10 37.00 -1,500 -3.90% 1,340 49,590 425,399 20.26 6.44 - -
ACL 40.95 40.00 40.95 41.00 40.00 -950 -2.32% 59,210 2,397,600 911,987 43.43 3.28 - -
ADS 13.85 13.85 13.85 14.00 13.85 0 0.00% 12,930 179,830 353,422 16.83 10.11 - -
AGF 4.40 4.40 4.50 4.50 4.40 0 0.00% 500 2,200 123,683 5.89 - - -
AGM 10.55 10.50 10.55 10.55 10.20 -50 -0.47% 1,200 12,570 191,100 9.10 5.83 - -
AGR 3.73 3.68 3.65 3.71 3.65 -50 -1.34% 105,770 389,060 777,216 37.01 10.63 - -
AMD 1.82 1.80 1.81 1.83 1.80 -20 -1.10% 887,190 1,604,040 294,309 14.01 5.94 - -
APC 28.00 28.00 27.90 28.20 27.70 0 0.00% 17,220 477,670 330,513 15.74 4.74 - -
APG 8.07 8.00 8.00 8.07 7.80 -70 -0.87% 616,620 4,922,160 108,231 5.15 10.68 - -
ASM 7.65 7.50 7.65 7.65 7.50 -150 -1.96% 1,327,670 10,046,240 1,814,504 86.40 2.52 - -
ASP 6.21 6.40 6.15 6.41 6.15 +190 +3.06% 33,690 211,790 238,973 11.38 3.68 - -
ATG 1.33 1.34 1.33 1.36 1.32 +10 +0.75% 93,420 124,940 20,395 0.97 - - -
BCE 6.98 6.97 6.97 6.98 6.97 -10 -0.14% 50,440 351,660 209,100 9.96 5.39 - 27,590
BHN 109.00 105.00 101.40 108.90 101.40 -4,000 -3.67% 2,810 291,630 24,339,000 1,159.00 50.61 - -
BSI 9.80 9.78 9.80 9.80 9.70 -20 -0.20% 20,330 198,140 1,085,272 51.68 6.35 - 3,950
BTP 12.50 12.50 12.50 12.50 12.30 0 0.00% 7,340 91,580 756,070 36.00 25.01 - -
BTT 36.70 36.10 39.00 39.00 36.10 -600 -1.63% 3,010 117,360 487,350 23.21 9.18 - -
CCI 13.00 13.80 13.80 13.80 13.80 +800 +6.15% 10 140 242,067 11.53 7.59 - -
CCL 4.05 4.13 4.05 4.13 4.00 +80 +1.98% 114,580 464,160 196,175 9.34 5.38 - -
CDC 15.40 15.40 15.40 0.00 0.00 0 0.00% - - 241,879 11.52 6.93 - -
CEE 14.50 14.40 14.45 14.50 14.40 -100 -0.69% 2,230 32,120 568,800 27.09 323.70 - -
CHP 23.50 23.50 23.50 24.00 23.20 0 0.00% 10,730 251,080 3,257,065 155.10 13.89 - -
CIG 3.59 3.69 3.60 3.70 3.55 +100 +2.79% 1,100 4,020 116,382 5.54 11.30 - -
CLC 33.95 33.85 33.85 33.85 33.85 -100 -0.29% 6,200 209,870 887,127 42.24 5.88 - -
CLG 2.29 2.13 2.13 2.13 2.13 -160 -6.99% 250 530 45,050 2.15 17.90 - -
CLL 26.75 26.75 26.75 0.00 0.00 0 0.00% - - 909,500 43.31 9.80 - -
CLW 18.80 17.55 17.55 17.55 17.55 -1,250 -6.65% 10 180 228,150 10.86 11.86 - 10
CMV 13.00 13.90 12.20 13.90 12.20 +900 +6.92% 20 260 168,244 8.01 9.22 - -
CMX 24.70 24.10 24.70 25.40 24.00 -600 -2.43% 74,480 1,822,370 318,632 15.17 3.33 - 20
COM 53.00 56.70 56.70 56.70 56.70 +3,700 +6.98% 60 3,400 800,640 38.13 9.59 - -
CRC 15.70 16.00 15.80 16.10 15.75 +300 +1.91% 136,680 2,176,220 240,000 11.43 13.96 - -
CRE 25.50 25.60 25.60 25.60 25.40 +100 +0.39% 200,200 5,106,440 2,047,997 97.52 4.31 - -
CSM 15.70 15.40 15.70 15.80 15.40 -300 -1.91% 134,400 2,105,030 1,595,829 75.99 148.99 - -
CSV 29.90 29.80 29.90 30.15 29.75 -100 -0.33% 25,780 770,220 1,317,160 62.72 5.22 - -
CTF 22.00 23.00 23.00 23.00 23.00 +1,000 +4.55% 28,000 644,000 414,000 19.71 6.86 - -
CVT 20.10 19.95 20.00 20.05 19.75 -150 -0.75% 104,440 2,077,400 731,983 34.86 4.38 - -
DAG 6.70 6.65 6.70 6.71 6.60 -50 -0.75% 113,240 755,270 344,429 16.40 6.37 - -
DAH 8.40 8.30 8.36 8.48 8.25 -100 -1.19% 83,920 696,990 283,860 13.52 23.01 - -
DAT 16.90 16.90 16.90 0.00 0.00 0 0.00% - - 740,472 35.26 13.58 - -
DBD 42.20 42.60 42.00 42.60 42.00 +400 +0.95% 47,310 2,010,080 2,231,342 106.25 14.14 - -
DCL 17.80 17.10 17.70 17.70 17.10 -700 -3.93% 120,040 2,087,950 971,841 46.28 288.62 - -
DCM 8.64 8.57 8.64 8.65 8.56 -70 -0.81% 177,550 1,530,890 4,536,958 216.05 7.81 - -
DGW 23.35 23.00 23.25 23.25 22.85 -350 -1.50% 354,530 8,144,190 933,806 44.47 8.11 - -
DHA 36.40 36.50 36.40 36.50 36.40 +100 +0.27% 4,120 150,120 549,734 26.18 7.84 - -
DHM 4.32 4.33 4.32 4.33 4.32 +10 +0.23% 2,030 8,770 135,945 6.47 21.21 - -
DIC 3.05 3.00 3.00 3.00 2.88 -50 -1.64% 229,680 683,850 78,254 3.73 16.50 - -
DLG 1.37 1.43 1.39 1.43 1.37 +60 +4.38% 1,035,700 1,433,850 428,013 20.38 66.58 - -
DPG 39.10 40.10 39.00 40.70 39.00 +1,000 +2.56% 255,860 10,293,100 1,202,998 57.29 8.96 - -
DPR 41.10 40.40 41.10 41.50 40.20 -700 -1.70% 158,730 6,482,420 1,621,042 77.19 8.77 - -
DRH 6.95 6.95 6.90 6.95 6.60 0 0.00% 85,120 580,940 423,950 20.19 6.83 - -
DRL 52.50 52.50 52.50 0.00 0.00 0 0.00% - - 498,750 23.75 9.54 - -
DSN 58.70 59.40 58.70 59.40 58.70 +700 +1.19% 2,020 119,290 717,731 34.18 7.44 - -
DTA 5.55 5.89 5.65 5.89 5.65 +340 +6.13% 1,680 9,870 101,308 4.82 31.56 - -
DTL 38.15 40.80 35.55 40.80 35.50 +2,650 +6.95% 2,010 71,470 2,473,744 117.80 - - -
DTT 12.40 12.40 12.40 0.00 0.00 0 0.00% - - 101,083 4.81 18.61 - -
DXV 3.04 3.04 3.04 3.04 3.04 0 0.00% 10 30 30,096 1.43 - - -
E1VFVN30 14.84 14.79 14.84 14.90 14.69 -50 -0.34% 1,925,740 28,537,910 - - - - -
EIB 18.30 17.80 17.95 19.10 17.80 -500 -2.73% 864,820 16,042,600 5,439,496 259.02 45.30 - 486,270
ELC 6.54 6.60 6.52 6.76 6.52 +60 +0.92% 10,610 70,140 334,083 15.91 34.27 - -
EMC 10.95 10.95 10.95 0.00 0.00 0 0.00% - - 125,629 5.98 201.23 - -
EVE 15.60 15.60 15.40 15.70 15.40 0 0.00% 6,690 103,300 593,548 28.26 10.29 - 1,000
EVG 2.80 2.77 2.80 2.80 2.74 -30 -1.07% 160,880 445,240 166,200 7.91 5.23 - -
FCM 7.29 7.29 7.40 7.40 7.20 0 0.00% 460 3,330 298,890 14.23 8.13 - -
FCN 14.80 14.70 14.75 14.85 14.65 -100 -0.68% 157,320 2,315,970 1,386,865 66.04 5.39 - -
FDC 13.95 13.80 13.20 13.80 13.20 -150 -1.08% 2,600 35,100 533,094 25.39 18.46 - -
FIR 42.20 42.20 42.20 42.20 42.10 0 0.00% 23,080 973,170 548,600 26.12 5.01 - -
FIT 3.09 3.10 3.09 3.13 3.08 +10 +0.32% 198,720 615,190 789,664 37.60 - - -
FRT 52.40 51.00 51.60 52.00 51.00 -1,400 -2.67% 14,550 745,900 3,502,680 166.79 9.62 - 2,550
FUCTVGF1 14.65 14.65 14.65 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 11.20 11.20 11.20 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 9.20 9.20 9.20 0.00 0.00 0 0.00% - - - - - - -
FUESSV50 13.10 13.00 13.10 13.15 13.00 -100 -0.76% 131,650 1,724,360 - - - - -
GIL 33.40 32.70 33.40 33.40 32.70 -700 -2.10% 3,530 116,310 623,779 29.70 3.62 - -
GMC 44.80 42.40 43.00 44.75 42.00 -2,400 -5.36% 53,180 2,250,130 657,470 31.31 4.73 - -
GMD 26.95 27.25 26.95 27.55 26.90 +300 +1.11% 993,350 27,062,550 8,091,205 385.30 11.60 - -
GSP 14.80 14.80 14.80 14.80 14.80 0 0.00% 300 4,440 444,000 21.14 7.05 - -
GTA 13.25 13.30 13.00 13.30 13.00 +50 +0.38% 800 10,460 130,739 6.23 7.10 - -
GTN 18.35 18.20 18.00 18.35 18.00 -150 -0.82% 256,390 4,669,690 4,550,000 216.67 - - -
HAG 5.16 5.16 5.17 5.19 5.15 0 0.00% 2,534,630 13,092,720 4,785,380 227.88 - - -
HAH 13.75 13.75 13.80 13.90 13.60 0 0.00% 330,340 4,544,420 662,883 31.57 4.82 - -
HAI 1.60 1.61 1.60 1.62 1.59 +10 +0.63% 303,470 486,530 294,119 14.01 - - -
HAP 4.49 4.42 4.50 4.50 4.20 -70 -1.56% 173,710 759,910 245,182 11.68 7.47 - 3,720
HAS 8.98 8.95 8.95 8.95 8.95 -30 -0.33% 10 90 69,810 3.32 12.14 - -
HAX 14.15 14.00 14.00 14.15 13.95 -150 -1.06% 40,870 573,470 490,188 23.34 4.87 - -
HBC 16.80 16.80 16.80 17.15 16.65 0 0.00% 1,769,600 29,922,400 3,294,060 156.86 5 - 2,650
HCD 4.32 4.25 4.32 4.57 4.19 -70 -1.62% 1,178,600 5,163,410 114,750 5.46 3.65 - -
HHS 3.63 3.60 3.63 3.65 3.60 -30 -0.83% 488,900 1,770,370 899,079 42.81 4.78 - -
HID 2.39 2.49 2.37 2.54 2.36 +100 +4.18% 61,680 149,820 142,051 6.76 24.84 - 14,360
HII 12.80 12.70 12.65 12.85 12.50 -100 -0.78% 125,860 1,588,870 353,695 16.84 8.63 - -
HLG 8.24 8.24 8.23 8.24 8.23 0 0.00% 60 490 364,417 17.35 3.50 - -
HOT 32.60 32.60 32.60 0.00 0.00 0 0.00% - - 260,798 12.42 13.75 - -
HPX 26.30 26.30 26.25 26.30 26.10 0 0.00% 307,300 8,060,200 5,259,903 250.47 13.44 - -
HQC 1.40 1.39 1.38 1.40 1.38 -10 -0.71% 1,768,200 2,446,890 662,473 31.55 15.82 - -
HRC 37.80 40.20 37.70 40.20 37.70 +2,400 +6.35% 1,010 38,100 1,214,306 57.82 151.24 - -
HSL 9.97 9.97 10.00 10.00 9.91 0 0.00% 82,210 817,850 157,027 7.48 3.91 - -
HTL 18.00 18.00 18.00 0.00 0.00 0 0.00% - - 216,000 10.29 13.84 - -
HTN 22.45 23.05 22.60 23.10 22.50 +600 +2.67% 133,720 3,061,570 662,686 31.56 3.13 - -
HTT 1.57 1.55 1.51 1.55 1.50 -20 -1.27% 29,750 45,280 31,000 1.48 - - -
HU1 8.41 8.39 8.00 8.40 7.90 -20 -0.24% 11,120 89,170 83,900 4.00 10.45 - -
HU3 8.60 8.79 8.50 8.79 8.50 +190 +2.21% 610 5,200 87,900 4.19 3.91 - -
HUB 16.00 16.35 16.40 16.40 15.60 +350 +2.19% 770 12,040 249,272 11.87 4.03 - -
HVG 4.00 3.95 3.95 4.05 3.95 -50 -1.25% 447,190 1,772,800 877,051 41.76 2.13 - -
HVH 25.95 26.05 25.95 26.05 25.70 +100 +0.39% 184,760 4,788,010 521,000 24.81 11.57 - -
HVX 2.96 3.00 2.78 3.00 2.78 +40 +1.35% 20 60 124,576 5.93 12.60 - -
IBC 24.10 23.90 24.10 24.10 23.75 -200 -0.83% 156,440 3,733,260 1,646,232 78.39 20.13 - -
IJC 10.40 10.35 10.40 10.40 10.10 -50 -0.48% 51,850 533,740 1,418,957 67.57 5.76 - -
ILB 21.10 21.40 22.55 22.55 21.10 +300 +1.42% 163,430 3,601,980 524,348 24.97 7.99 - -
ITA 3.15 3.13 3.14 3.21 3.11 -20 -0.63% 2,668,800 8,428,530 2,936,947 139.85 25.13 - -
ITC 12.60 12.60 12.60 12.60 12.60 0 0.00% 500 6,300 864,944 41.19 11.84 - -
ITD 11.35 11.30 11.60 11.60 11.10 -50 -0.44% 12,460 138,800 214,616 10.22 8.52 - -
JVC 3.10 3.10 3.07 3.13 3.07 0 0.00% 27,330 84,050 348,751 16.61 28.71 - -
KAC 14.70 14.70 14.70 0.00 0.00 0 0.00% - - 352,800 16.80 152.21 - -
KDH 30.90 30.95 30.90 31.45 30.90 +50 +0.16% 255,830 7,956,990 12,814,023 610.19 15.39 - 123,700
KMR 3.00 3.21 3.00 3.21 3.00 +210 +7.00% 112,140 354,540 182,578 8.69 24.92 - -
KPF 30.00 30.00 30.50 30.50 30.00 0 0.00% 16,180 488,790 514,800 24.51 86.79 - -
KSH 0.81 0.81 0.81 0.86 0.79 +30 +3.70% 730,340 618,380 48,308 2.30 - - -
L10 20.00 20.40 20.00 20.40 20.00 +400 +2.00% 80 1,610 199,716 9.51 10.67 - -
LAF 7.20 7.01 7.30 7.30 6.90 -190 -2.64% 3,730 26,730 103,243 4.92 - - -
LCG 10.20 10.10 10.20 10.30 10.05 -100 -0.98% 695,700 7,050,600 989,797 47.13 5.47 - -
LCM 0.72 0.72 0.72 0.73 0.67 -10 -1.39% 5,300 3,710 17,489 0.83 913.60 - -
LDG 9.34 9.26 9.34 9.48 9.22 -80 -0.86% 730,250 6,811,740 2,223,788 105.89 2.40 - -
LEC 18.70 18.80 18.70 18.80 18.70 +100 +0.53% 80 1,500 490,680 23.37 - - -
LGC 27.25 29.15 27.25 29.15 25.35 +1,900 +6.97% 25,590 745,120 5,621,716 267.70 24.65 - -
LGL 9.26 9.45 9.50 9.70 9.26 +190 +2.05% 182,340 1,743,040 472,473 22.50 3.72 - -
LM8 21.10 21.10 21.10 0.00 0.00 0 0.00% - - 198,101 9.43 10.19 - -
LMH 12.65 12.90 12.65 12.95 12.65 +250 +1.98% 174,740 2,237,330 300,570 14.31 18.65 - -
LSS 6.19 6.15 6.10 6.18 6.10 -40 -0.65% 3,690 22,510 412,019 19.62 - - -
MBB 21.65 21.35 21.65 21.70 21.35 -300 -1.39% 2,667,900 57,417,710 46,125,637 2,196.46 6.85 - -
MCG 2.79 2.79 2.79 0.00 0.00 0 0.00% - - 145,220 6.92 - - -
MCP 24.70 25.00 23.00 25.00 23.00 +300 +1.21% 6,440 151,950 376,315 17.92 23.48 - 4,500
MDG 11.10 11.85 11.40 11.85 11.40 +750 +6.76% 1,330 15,580 122,349 5.83 21.31 - -
MHC 4.34 4.35 4.59 4.60 4.24 +10 +0.23% 11,020 47,670 163,750 7.80 8.17 - -
MWG 87.60 88.70 87.20 89.30 86.90 +1,100 +1.26% 1,173,580 103,946,950 39,275,136 1,870.24 10.28 - -
NAF 17.10 17.10 16.90 17.20 16.60 0 0.00% 27,770 467,040 620,725 29.56 19.36 - -
NBB 21.55 21.50 21.05 21.55 21.00 -50 -0.23% 76,750 1,625,610 2,094,792 99.75 15.62 - -
NCT 75.00 76.00 75.20 76.10 75.10 +1,000 +1.33% 28,090 2,129,220 1,988,596 94.70 8.35 - -
NKG 6.30 6.31 6.30 6.33 6.23 +10 +0.16% 190,510 1,198,610 1,148,419 54.69 - - -
NLG 31.20 30.85 31.20 31.25 30.85 -350 -1.12% 782,070 24,288,080 7,377,374 351.30 7.87 - -
NTL 24.60 24.90 24.30 25.20 24.30 +300 +1.22% 634,050 15,816,410 1,518,650 72.32 11.46 - 5,920
NVT 8.39 8.40 8.20 8.40 8.20 +10 +0.12% 10,870 90,710 760,200 36.20 334.12 - -
OGC 4.30 4.55 4.35 4.60 4.21 +250 +5.81% 524,510 2,294,520 1,365,000 65.00 88.97 - -
OPC 47.00 47.50 47.50 47.50 47.50 +500 +1.06% 1,050 49,880 1,262,421 60.12 12.40 - 1,040
PAC 37.40 37.20 37.35 37.40 36.70 -200 -0.53% 20,340 752,620 1,728,748 82.32 10.66 - -
PET 9.20 9.21 9.20 9.22 9.19 +10 +0.11% 138,310 1,272,860 782,940 37.28 4.91 - -
PGC 16.80 14.70 14.80 14.90 14.60 -2,100 -12.50% 27,620 406,490 886,987 42.24 6.63 - -
PGD 36.80 35.20 35.20 35.20 35.20 -1,600 -4.35% 310 10,910 3,167,932 150.85 13.66 - -
PGI 17.20 17.20 17.20 0.00 0.00 0 0.00% - - 1,525,946 72.66 10.43 - -
PHC 13.25 13.25 13.25 13.30 13.15 0 0.00% 270,250 3,567,980 310,153 14.77 5.09 - -
PIT 5.50 5.50 5.50 0.00 0.00 0 0.00% - - 78,156 3.72 - - -
PJT 12.20 12.20 12.20 0.00 0.00 0 0.00% - - 187,398 8.92 5.18 - -
PLP 11.50 11.50 11.50 11.50 11.30 0 0.00% 13,410 152,190 172,500 8.21 4.15 - -
PME 48.50 49.70 48.25 49.70 48.25 +1,200 +2.47% 8,420 410,890 3,728,078 177.53 11.61 - -
PMG 20.50 20.45 20.50 20.50 20.45 -50 -0.24% 10,800 221,020 776,074 36.96 7.82 - -
PNC 11.90 11.50 11.90 11.90 11.50 -400 -3.36% 18,100 215,350 124,193 5.91 0.88 - -
PNJ 109.50 107.50 108.60 110.30 107.50 -2,000 -1.83% 586,190 63,776,340 17,952,744 854.89 15.89 - -
POM 7.99 7.99 7.99 7.99 7.99 0 0.00% 20 160 1,935,275 92.16 12.18 - -
PTC 6.51 6.51 6.51 0.00 0.00 0 0.00% - - 105,527 5.03 - - -
PTL 3.00 3.00 3.00 3.00 3.00 0 0.00% 60,000 180,000 296,595 14.12 - - -
PXI 2.30 2.25 2.27 2.29 2.25 -50 -2.17% 800 1,810 67,500 3.21 17.62 - -
PXS 5.16 4.95 5.10 5.12 4.95 -210 -4.07% 299,110 1,494,570 297,000 14.14 - - -
PXT 1.45 1.43 1.35 1.43 1.35 -20 -1.38% 15,550 20,990 28,600 1.36 - - -
QBS 3.51 3.44 3.39 3.55 3.38 -70 -1.99% 182,250 629,990 238,495 11.36 4.53 - -
QCG 5.09 5.15 5.09 5.15 5.00 +60 +1.18% 659,330 3,350,720 1,416,915 67.47 20.11 - -
RAL 81.00 81.00 81.00 0.00 0.00 0 0.00% - - 931,500 44.36 4.49 - -
RDP 9.50 9.40 8.84 9.40 8.84 -100 -1.05% 30 280 319,063 15.19 16.93 - -
REE 33.05 32.90 33.05 33.30 32.80 -150 -0.45% 384,580 12,720,090 10,200,675 485.75 5.84 - 3,680
RIC 4.20 4.00 3.98 4.00 3.97 -200 -4.76% 120 480 281,475 13.40 - - -
S4A 27.50 29.00 27.50 29.00 27.50 +1,500 +5.45% 3,010 82,890 1,223,800 58.28 9.88 - -
SAM 7.50 7.50 7.54 7.55 7.48 0 0.00% 118,840 892,510 1,813,393 86.35 25.63 - -
SAV 10.60 9.60 10.20 10.20 9.60 -1,000 -9.43% 86,270 855,860 123,688 5.89 7.04 - -
SBA 14.20 14.20 13.90 14.20 13.90 0 0.00% 8,440 118,320 856,093 40.77 10.15 - -
SBV 13.00 12.10 12.10 12.10 12.00 -900 -6.92% 1,310 15,740 330,408 15.73 10.06 - -
SC5 27.80 29.00 29.00 29.00 29.00 +1,200 +4.32% 10 290 434,521 20.69 8.31 - -
SCR 7.13 7.12 7.10 7.14 7.09 -10 -0.14% 2,124,500 15,111,290 2,415,257 115.01 7.31 - -
SFC 22.45 22.50 22.10 22.50 22.10 +50 +0.22% 990 22,120 252,783 12.04 6.95 - -
SGN 104.00 102.50 103.50 103.50 101.00 -1,500 -1.44% 1,580 162,380 2,459,585 117.12 9.36 - -
SGR 17.10 18.00 18.00 18.00 17.00 +900 +5.26% 1,750 31,000 819,718 39.03 5.52 - -
SGT 6.40 6.84 6.84 6.84 6.84 +440 +6.88% 2,110 14,430 506,171 24.10 3.87 - 60
SHA 5.85 5.84 5.85 6.00 5.80 -10 -0.17% 25,600 149,900 161,063 7.67 4.48 - -
SHI 8.30 8.28 8.30 8.32 8.15 -20 -0.24% 590,440 4,861,710 704,367 33.54 8.48 - -
SHP 23.70 23.80 23.50 23.80 23.50 +100 +0.42% 6,000 142,300 2,230,303 106.20 10.97 - -
SII 18.35 17.10 17.10 17.10 17.10 -1,250 -6.81% 30 510 1,103,224 52.53 165.36 - -
SJD 21.15 21.15 21.15 21.20 21.15 0 0.00% 16,570 350,480 1,459,321 69.49 8.15 - -
SJF 4.00 3.81 4.00 4.03 3.81 -190 -4.75% 578,410 2,292,610 301,752 14.37 5.59 - -
SJS 17.80 17.70 17.80 18.00 17.60 -100 -0.56% 100,730 1,803,390 2,015,985 96.00 29.51 - -
SKG 14.05 14.05 14.05 14.20 13.95 0 0.00% 90,200 1,265,500 808,928 38.52 6.64 - -
SMA 16.80 15.65 15.65 15.65 15.65 -1,150 -6.85% 2,100 32,870 297,686 14.18 22.51 - -
SMB 32.90 32.80 32.90 32.90 32.80 -100 -0.30% 180 5,910 978,970 46.62 6.44 - -
SMC 15.75 15.70 15.10 15.75 15.10 -50 -0.32% 520 7,880 863,474 41.12 6.12 - -
SPM 13.30 13.30 13.30 0.00 0.00 0 0.00% - - 183,141 8.72 17.14 - -
SRC 28.95 26.95 28.00 29.30 26.95 -2,000 -6.91% 179,740 4,981,970 756,308 36.01 85.03 - 3,380
SRF 13.60 13.60 14.15 14.15 13.60 0 0.00% 1,520 20,680 417,729 19.89 5.32 - -
ST8 16.50 16.90 16.85 16.90 16.40 +400 +2.42% 580 9,550 434,683 20.70 11.42 - -
SVC 43.90 43.30 43.30 43.35 43.30 -600 -1.37% 4,900 212,200 1,081,439 51.50 5.77 - -
SVI 43.05 43.05 43.05 0.00 0.00 0 0.00% - - 552,436 26.31 8.63 - -
SVT 6.39 6.39 6.39 0.00 0.00 0 0.00% - - 67,267 3.20 403.40 - -
TAC 26.70 26.70 26.70 0.00 0.00 0 0.00% - - 904,493 43.07 9.01 - -
TBC 26.00 26.00 26.00 26.00 26.00 0 0.00% 2,300 59,800 1,651,000 78.62 9.61 - -
TCB 23.65 23.20 23.55 23.70 23.20 -450 -1.90% 2,380,690 55,852,030 81,120,938 3,862.90 8.04 - -
TCD 15.00 14.20 14.20 14.20 14.20 -800 -5.33% 10 140 542,869 25.85 8.42 - -
TCL 25.50 25.30 25.50 25.50 25.30 -200 -0.78% 11,020 279,420 529,880 25.23 5.37 - -
TCM 30.65 30.50 30.60 31.20 30.45 -150 -0.49% 1,037,470 32,018,070 1,650,953 78.62 6.51 - -
TCO 13.75 13.75 13.75 0.00 0.00 0 0.00% - - 238,085 11.34 16.64 - -
TCR 1.79 1.89 1.73 1.89 1.73 +100 +5.59% 20 40 85,854 4.09 - - -
TCT 59.90 59.90 56.20 59.90 56.20 0 0.00% 60 3,410 766,001 36.48 10.90 - 10
TDC 8.37 8.39 8.40 8.40 8.30 +20 +0.24% 36,350 301,900 839,000 39.95 6.84 - -
TDG 2.51 2.54 2.55 2.63 2.50 +30 +1.20% 140,470 355,960 42,596 2.03 4.05 - -
TDH 11.75 11.70 11.65 11.90 11.60 -50 -0.43% 216,360 2,536,880 955,129 45.48 5.79 - 350
TDM 27.60 27.55 27.50 27.70 27.45 -50 -0.18% 113,950 3,141,840 2,237,060 106.53 14.76 - -
TDW 26.00 25.80 24.20 25.80 24.20 -200 -0.77% 320 7,760 219,300 10.44 15.89 - 10
TEG 7.14 7.08 7.08 7.08 7.08 -60 -0.84% 10 70 137,634 6.55 4.22 - -
TGG 4.05 4.05 4.05 4.10 3.82 0 0.00% 48,860 197,760 110,565 5.26 23.24 - -
THG 35.85 36.40 36.20 36.50 36.10 +550 +1.53% 140 5,070 480,472 22.88 5.85 - -
THI 36.00 36.00 35.90 36.00 35.90 0 0.00% 5,200 186,780 1,584,000 75.43 6.46 - -
TIE 8.99 8.99 8.99 0.00 0.00 0 0.00% - - 86,033 4.10 - - -
TIP 19.25 19.00 19.75 19.75 19.00 -250 -1.30% 25,090 477,870 494,060 23.53 4.97 - -
TIX 31.50 31.50 31.50 0.00 0.00 0 0.00% - - 831,600 39.60 8.12 - -
TLD 5.90 5.90 5.90 5.99 5.80 0 0.00% 104,800 615,880 110,447 5.26 6.95 - -
TLG 54.00 53.50 54.00 54.00 53.50 -500 -0.93% 570 30,630 3,516,173 167.44 12.01 - -
TLH 5.08 5.07 5.08 5.08 5.01 -10 -0.20% 116,090 584,950 510,299 24.30 24.90 - -
TMP 42.00 42.00 39.50 42.00 39.50 0 0.00% 20 820 2,940,000 140.00 6.23 - -
TMS 28.00 28.00 28.00 0.00 0.00 0 0.00% - - 1,330,249 63.35 5.87 - -
TMT 8.98 9.00 9.00 9.10 8.50 +20 +0.22% 3,020 25,970 331,902 15.80 148.01 - -
TNC 14.50 13.90 13.70 14.50 13.70 -600 -4.14% 4,710 67,030 267,575 12.74 10.49 - -
TNI 10.30 10.35 10.30 10.40 10.30 +50 +0.49% 176,840 1,834,390 543,375 25.88 47.99 - -
TNT 2.02 2.02 1.97 2.02 1.97 0 0.00% 20,330 40,830 51,510 2.45 24.62 - -
TPB 23.60 23.60 23.50 23.80 23.40 0 0.00% 606,470 14,274,440 20,073,526 955.88 8.36 - -
TPC 11.20 11.20 11.20 0.00 0.00 0 0.00% - - 238,212 11.34 7.72 - -
TS4 7.05 7.54 7.54 7.54 7.21 +490 +6.95% 110,710 834,330 121,029 5.76 8.34 - 100
TSC 1.40 1.42 1.37 1.43 1.37 +20 +1.43% 50,090 70,570 209,660 9.98 - - 360
TTB 23.50 23.55 23.45 23.55 23.15 +50 +0.21% 226,710 5,293,550 1,102,775 52.51 43.28 - -
TTE 14.50 14.50 14.50 0.00 0.00 0 0.00% - - 413,111 19.67 24.77 - -
TTF 3.47 3.36 3.49 3.49 3.35 -110 -3.17% 1,194,370 4,072,800 721,081 34.34 - - 220
TVB 18.60 18.20 18.60 18.60 18.10 -400 -2.15% 96,820 1,771,930 294,686 14.03 15.66 - -
TVT 34.20 33.90 34.00 34.00 33.90 -300 -0.88% 1,400 47,560 711,900 33.90 7.86 - -
TYA 13.95 13.70 13.80 13.90 13.70 -250 -1.79% 18,700 257,130 420,324 20.02 5.48 - -
UDC 4.84 4.90 4.95 5.00 4.90 +60 +1.24% 9,880 48,980 170,059 8.10 163.16 - -
VAF 10.25 9.54 10.15 10.95 9.54 -710 -6.93% 1,230 11,820 359,327 17.11 11.48 - -
VCF 184.90 190.00 191.90 192.00 190.00 +5,100 +2.76% 330 62,740 5,050,036 240.48 8.21 - -
VDS 7.71 7.60 7.71 7.71 7.40 -110 -1.43% 47,950 364,970 760,759 36.23 18.80 - -
VFG 38.00 38.00 38.00 0.00 0.00 0 0.00% - - 1,201,236 57.20 9.36 - -
VHG 1.25 1.33 1.25 1.33 1.25 +80 +6.40% 2,614,690 3,469,000 199,500 9.50 - - -
VID 4.96 5.00 5.00 5.12 4.98 +40 +0.81% 3,690 18,420 140,370 6.68 13.66 - -
VIP 5.80 5.75 5.80 5.82 5.75 -50 -0.86% 40,610 233,790 376,458 17.93 9.28 - -
VIS 25.70 24.00 24.00 24.00 24.00 -1,700 -6.61% 50 1,200 1,771,929 84.38 - - -
VMD 19.10 19.10 19.10 0.00 0.00 0 0.00% - - 294,909 14.04 11.31 - -
VND 16.55 16.35 16.40 16.60 16.35 -200 -1.21% 493,090 8,111,120 3,410,045 162.38 10.89 - 73,060
VNE 4.16 4.17 4.17 4.17 4.15 +10 +0.24% 201,880 839,250 341,665 16.27 4.68 - -
VNL 17.95 17.95 17.95 0.00 0.00 0 0.00% - - 161,550 7.69 7.10 - -
VNS 13.50 13.60 13.60 13.60 13.25 +100 +0.74% 2,320 30,960 922,885 43.95 8.43 - 2,310
VOS 1.52 1.57 1.56 1.59 1.55 +50 +3.29% 244,280 382,080 219,800 10.47 136.42 - -
VPB 18.75 18.65 18.60 19.00 18.55 -100 -0.53% 1,086,690 20,391,830 45,818,357 2,181.83 6.34 - -
VPD 16.90 16.80 15.75 16.90 15.75 -100 -0.59% 8,260 130,920 1,790,706 85.27 9.98 - -
VPG 22.20 22.50 22.20 22.60 22.00 +300 +1.35% 209,980 4,669,680 517,500 24.64 7.66 - 100
VPH 6.19 6.19 6.03 6.20 6.03 0 0.00% 259,180 1,601,500 532,980 25.38 4.01 - -
VPI 41.40 40.65 40.70 40.75 40.45 -750 -1.81% 321,870 13,072,100 6,504,000 309.71 15.83 - -
VPK 3.39 3.40 3.40 3.40 3.40 +10 +0.29% 11,000 37,400 50,994 2.43 - - -
VPS 10.75 10.65 10.50 10.65 10.40 -100 -0.93% 180 1,890 260,507 12.41 10.53 - -
VRC 16.90 16.90 16.90 16.90 16.55 0 0.00% 111,290 1,866,090 845,000 40.24 3.13 - -
VSI 28.50 28.70 28.70 28.70 28.70 +200 +0.70% 10 290 378,840 18.04 16.75 - -
VTB 16.30 16.15 16.15 16.15 16.15 -150 -0.92% 10 160 174,493 8.31 9.38 - -
VTO 8.80 8.79 8.89 8.90 8.70 -10 -0.11% 35,610 314,130 693,238 33.01 7.33 - -
合計 3,214,575,865 153,075.04 6,380,780 14,472,570

※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