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

2019/07/17 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		982.57
+0.46/+0.05%
売買高 140,791,970 株
（前日比 +0.51%）
売買高（相対取引を含む） 167,469,147 株
（前日比 -1.09%）
値上がり銘柄数 126
値下がり銘柄数 150
変わらず銘柄数 107
総銘柄数 383
売買代金 3,365,629 百万VND
（前日比 +1.24%）
売買代金（相対取引を含む） 4,000,140 百万VND
（前日比 -4.10%）
VN30 879.75 -1.16 -0.13%
VNMID 974.84 +5.59 +0.58%
VNSML 824.17 -0.32 -0.04%
VN100 857.45 +0.19 +0.02%
VNALL 857.25 +0.23 +0.03%
VNX Allshare 1,335.46 +1.19 +0.09%
前日終値 982.11 (07/16) 
始値 981.49
高値 985.59
安値 979.05
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) 0 0 0
金額 (百万VND) 0 0 0
産業トレンド
-0.19 -0.54 -0.35 +0.65 -0.18 +0.70
-1.46 -0.31 +0.35 -0.20 -0.62 - -
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（2019/07/17 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 18.85 18.50 18.85 19.05 18.50 -350 -1.86% 5,570,050 104,781,210 3,167,200 146.63 9.15 - -
AAM 11.50 11.50 11.50 11.50 11.25 0 0.00% 1,940 22,260 120,131 5.56 10.97 - -
ABT 39.60 39.60 39.60 39.60 39.60 0 0.00% 50 1,980 455,291 21.08 6.62 - -
ACC 19.40 19.40 19.30 19.40 19.30 0 0.00% 800 15,440 194,000 8.98 5.84 - -
ACL 39.60 39.80 40.00 40.80 39.60 +200 +0.51% 81,460 3,266,140 907,427 42.01 3.03 - -
ADS 13.20 13.20 13.20 13.20 13.15 0 0.00% 13,900 183,170 336,835 15.59 9.64 - -
AGF 3.34 3.34 3.34 0.00 0.00 0 0.00% - - 93,887 4.35 - - -
AGM 8.90 8.88 8.75 8.89 8.75 -20 -0.22% 960 8,460 161,616 7.48 4.92 - -
AGR 4.20 4.12 4.12 4.20 4.10 -80 -1.90% 342,910 1,416,770 870,144 40.28 11.21 - -
AMD 1.83 1.80 1.84 1.84 1.80 -30 -1.64% 507,580 919,890 294,309 13.63 5.97 - -
ANV 27.50 28.05 28.00 28.25 27.90 +550 +2.00% 1,227,370 34,420,730 3,566,414 165.11 4.53 - -
APC 27.30 27.30 27.40 27.70 27.00 0 0.00% 24,930 680,190 322,250 14.92 4.62 - -
APG 9.15 9.20 9.19 9.20 8.51 +50 +0.55% 462,300 4,081,270 313,066 14.49 12.11 - -
ASM 6.92 6.92 6.92 6.94 6.90 0 0.00% 1,465,710 10,137,860 1,791,366 82.93 2.28 - -
ASP 6.35 6.35 6.35 0.00 0.00 0 0.00% - - 237,106 10.98 3.76 - -
AST 62.80 62.90 63.00 63.10 62.70 +100 +0.16% 62,800 3,946,630 2,830,500 131.04 13.43 - -
ATG 1.22 1.18 1.19 1.24 1.18 -40 -3.28% 43,820 52,410 17,960 0.83 - - -
BBC 66.50 67.80 66.50 67.80 66.50 +1,300 +1.95% 190 12,660 1,045,529 48.40 9.81 - -
BCE 6.34 6.29 6.33 6.33 6.20 -50 -0.79% 61,980 391,270 188,700 8.74 4.90 - -
BCG 5.64 5.60 5.64 5.64 5.54 -40 -0.71% 233,060 1,300,540 604,832 28.00 - - -
BFC 18.10 18.00 18.00 18.20 17.90 -100 -0.55% 46,090 828,180 1,029,024 47.64 6.39 - -
BHN 97.00 93.30 96.00 96.00 92.00 -3,700 -3.81% 30 2,810 21,626,940 1,001.25 45.04 - -
BIC 21.70 21.60 20.20 21.70 20.20 -100 -0.46% 8,000 170,690 2,533,181 117.28 17.70 - -
BID 34.55 34.55 34.50 34.90 34.25 0 0.00% 1,551,860 53,717,930 118,116,615 5,468.36 16.07 - -
BMC 15.50 15.30 15.55 15.55 15.00 -200 -1.29% 36,080 547,080 189,607 8.78 13.13 - -
BMI 26.45 26.45 26.45 26.80 26.15 0 0.00% 217,780 5,744,730 2,416,314 111.87 15.62 - -
BMP 50.50 50.10 50.00 51.00 49.30 -400 -0.79% 416,730 20,804,410 4,101,233 189.87 9.56 - -
BRC 10.95 10.95 10.95 0.00 0.00 0 0.00% - - 135,506 6.27 7.11 - -
BSI 8.00 8.05 8.00 8.05 7.90 +50 +0.63% 14,160 113,140 982,623 45.49 5.18 - -
BTP 13.20 13.80 13.60 13.95 13.40 +600 +4.55% 146,940 2,014,310 834,701 38.64 26.41 - -
BTT 35.45 35.45 35.45 0.00 0.00 0 0.00% - - 478,575 22.16 8.86 - -
BVH 86.40 88.00 86.20 88.60 85.70 +1,600 +1.85% 441,090 38,629,560 61,678,006 2,855.46 57.19 - -
BWE 27.55 27.50 27.60 27.65 27.50 -50 -0.18% 251,090 6,915,920 4,125,000 190.97 11.27 - -
C32 26.75 27.30 26.80 27.30 26.75 +550 +2.06% 20,470 552,920 410,323 19.00 3.94 - -
C47 12.90 12.90 12.80 12.90 12.80 0 0.00% 56,600 724,700 219,560 10.16 5.29 - -
CAV 50.40 50.90 50.90 50.90 50.90 +500 +0.99% 4,600 234,140 2,931,840 135.73 6.79 - -
CCI 12.60 12.85 12.85 12.85 12.85 +250 +1.98% 10 130 225,403 10.44 7.36 - -
CCL 5.72 5.81 5.72 5.98 5.70 +90 +1.57% 386,530 2,259,660 275,974 12.78 7.60 - -
CDC 15.95 17.05 15.95 17.05 15.95 +1,100 +6.90% 350 5,640 267,794 12.40 7.17 - -
CEE 16.75 16.80 15.80 16.80 15.70 +50 +0.30% 8,510 134,970 663,600 30.72 373.93 - -
CHP 21.70 21.70 21.70 21.70 21.70 0 0.00% 270 5,860 3,007,588 139.24 12.83 - -
CIG 2.65 2.65 2.47 2.65 2.47 0 0.00% 50 130 83,581 3.87 8.34 - -
CII 22.00 22.00 21.85 22.00 21.75 0 0.00% 644,840 14,148,190 5,452,442 252.43 69.11 - -
CLC 34.50 34.35 33.85 34.40 33.80 -150 -0.43% 13,920 471,580 900,230 41.68 5.97 - -
CLG 2.05 2.05 2.04 2.05 1.95 0 0.00% 4,150 8,500 43,358 2.01 16.02 - -
CLL 26.50 26.50 26.50 0.00 0.00 0 0.00% - - 901,000 41.71 9.78 - -
CLW 18.00 18.50 18.50 18.50 18.50 +500 +2.78% 10 190 240,500 11.13 11.36 - -
CMG 38.40 41.05 38.20 41.05 38.20 +2,650 +6.90% 211,330 8,368,200 2,957,866 136.94 17.73 - -
CMV 17.30 17.30 17.30 0.00 0.00 0 0.00% - - 209,398 9.69 12.27 - -
CMX 23.30 23.20 23.50 23.50 22.90 -100 -0.43% 35,100 810,030 306,733 14.20 3.14 - -
CNG 24.50 24.40 24.00 24.50 24.00 -100 -0.41% 2,660 65,000 658,792 30.50 6.05 - -
COM 55.00 55.00 55.00 0.00 0.00 0 0.00% - - 776,635 35.96 9.95 - -
CRC 14.70 14.65 14.70 14.75 14.65 -50 -0.34% 67,870 996,620 219,750 10.17 13.07 - -
CRE 25.00 24.70 25.05 25.10 24.70 -300 -1.20% 342,950 8,523,310 1,975,997 91.48 4.22 - -
CSM 14.45 14.60 14.30 14.65 14.10 +150 +1.04% 351,990 5,007,820 1,512,929 70.04 137.13 - -
CSV 27.90 27.95 27.90 28.00 27.80 +50 +0.18% 21,620 603,560 1,235,390 57.19 4.87 - -
CTD 110.40 112.50 110.40 112.70 109.60 +2,100 +1.90% 218,700 24,503,730 8,592,623 397.81 6.09 - -
CTF 23.00 23.00 23.10 23.10 22.50 0 0.00% 41,510 950,030 1,047,419 48.49 7.17 - -
CTG 21.70 21.90 21.80 22.00 21.65 +200 +0.92% 4,406,650 96,120,980 81,542,560 3,775.12 14.64 - -
CTI 23.20 23.00 23.10 23.20 22.85 -200 -0.86% 421,150 9,693,130 1,449,000 67.08 11.40 - -
CTS 9.29 9.29 9.29 9.29 9.20 0 0.00% 76,860 708,770 988,453 45.76 6.41 - -
CVT 21.00 20.85 21.00 21.00 20.70 -150 -0.71% 61,840 1,285,450 765,005 35.42 4.57 - -
D2D 81.00 78.00 81.50 81.70 77.50 -3,000 -3.70% 303,190 24,133,020 831,089 38.48 6.28 - -
DAG 6.84 6.84 6.85 6.89 6.80 0 0.00% 174,700 1,198,290 354,270 16.40 6.50 - -
DAH 13.20 14.10 13.05 14.10 13.05 +900 +6.82% 1,055,070 14,440,790 482,220 22.33 36.15 - -
DAT 16.30 16.30 16.30 0.00 0.00 0 0.00% - - 749,888 34.72 13.10 - -
DBD 43.40 43.70 43.40 44.00 43.05 +300 +0.69% 30,800 1,331,040 2,288,959 105.97 14.54 - -
DCL 18.00 18.00 17.80 18.10 17.70 0 0.00% 79,320 1,416,680 1,022,991 47.36 291.86 - -
DCM 8.02 8.02 8.02 8.04 8.02 0 0.00% 181,870 1,459,400 4,245,788 196.56 7.25 - -
DGW 23.50 23.70 23.45 23.85 23.35 +200 +0.85% 866,840 20,498,720 990,667 45.86 8.16 - -
DHA 36.60 36.70 36.60 37.00 35.60 +100 +0.27% 11,050 405,060 540,447 25.02 7.88 - -
DHC 43.95 43.80 43.95 43.95 43.60 -150 -0.34% 307,690 13,453,100 1,962,132 90.84 12.67 - -
DHG 102.50 102.50 102.50 103.00 101.50 0 0.00% 37,480 3,825,200 13,401,472 620.44 21.69 - -
DHM 4.79 4.46 4.46 4.46 4.46 -330 -6.89% 250 1,120 140,027 6.48 23.52 - -
DIC 3.06 2.98 3.01 3.07 2.98 -80 -2.61% 15,300 45,910 77,732 3.60 16.55 - -
DIG 13.20 14.10 13.30 14.10 13.15 +900 +6.82% 1,927,730 26,281,100 4,229,273 195.80 10.88 - -
DLG 1.55 1.54 1.55 1.56 1.52 -10 -0.65% 2,160,710 3,318,500 460,937 21.34 75.33 - -
DMC 69.80 69.90 69.80 70.80 69.50 +100 +0.14% 3,000 209,370 2,427,450 112.38 10.74 - -
DPG 38.00 37.90 37.80 38.50 37.50 -100 -0.26% 300,510 11,492,970 1,705,493 78.96 8.71 - -
DPM 15.35 15.30 15.35 15.45 15.25 -50 -0.33% 307,260 4,716,440 5,987,414 277.20 10.52 - -
DPR 43.70 43.50 43.80 44.00 42.50 -200 -0.46% 163,930 7,116,730 1,745,428 80.81 9.33 - -
DQC 18.30 18.30 18.25 18.30 18.00 0 0.00% 9,030 164,320 504,313 23.35 8.19 - -
DRC 18.95 19.60 19.00 19.65 19.00 +650 +3.43% 517,880 10,095,930 2,328,335 107.79 16.70 - -
DRH 6.92 7.00 6.92 7.00 6.79 +80 +1.16% 324,180 2,235,410 426,930 19.77 6.80 - -
DRL 52.00 52.30 52.30 52.30 52.30 +300 +0.58% 1,200 62,760 496,850 23.00 9.44 - -
DSN 56.50 56.00 56.50 56.50 56.00 -500 -0.88% 8,440 473,800 676,649 31.33 7.16 - -
DTA 5.80 5.80 5.80 5.80 5.80 0 0.00% 1,100 6,380 99,760 4.62 32.98 - -
DTL 25.75 25.75 25.75 0.00 0.00 0 0.00% - - 1,561,248 72.28 - - -
DTT 12.50 12.50 12.50 0.00 0.00 0 0.00% - - 101,898 4.72 18.76 - -
DVP 38.40 39.00 38.50 39.20 38.50 +600 +1.56% 61,160 2,387,000 1,560,000 72.22 5.51 - -
DXG 18.45 19.10 18.40 19.15 18.40 +650 +3.52% 1,404,150 26,589,310 6,681,588 309.33 5.39 - -
DXV 2.70 2.70 2.70 0.00 0.00 0 0.00% - - 26,730 1.24 - - -
E1VFVN30 14.56 14.57 14.60 14.64 14.57 +10 +0.07% 457,360 6,681,340 - - - - -
EIB 18.25 18.30 18.10 18.40 18.00 +50 +0.27% 66,950 1,217,110 22,498,622 1,041.60 45.18 - -
ELC 7.00 6.91 6.93 7.00 6.85 -90 -1.29% 29,240 202,320 349,775 16.19 36.68 - -
EMC 12.50 11.70 13.00 13.35 11.70 -800 -6.40% 2,780 35,850 178,979 8.29 229.71 - -
EVE 13.40 13.20 13.40 13.40 13.20 -200 -1.49% 4,910 65,010 502,233 23.25 8.84 - -
EVG 2.82 2.85 2.80 2.87 2.80 +30 +1.06% 290,430 826,480 171,000 7.92 5.26 - -
FCM 6.99 7.08 7.10 7.10 7.00 +90 +1.29% 13,900 97,370 290,280 13.44 7.79 - -
FCN 14.10 14.15 14.10 14.25 14.10 +50 +0.35% 141,520 2,004,770 1,610,946 74.58 5.13 - -
FDC 13.55 13.55 13.55 0.00 0.00 0 0.00% - - 523,436 24.23 17.93 - -
FIR 40.30 40.10 40.20 40.30 39.80 -200 -0.50% 44,530 1,785,330 521,300 24.13 4.79 - -
FIT 3.30 3.40 3.35 3.45 3.32 +100 +3.03% 334,380 1,126,640 866,083 40.10 - - -
FLC 4.26 4.25 4.28 4.30 4.25 -10 -0.23% 2,699,050 11,514,650 3,017,491 139.70 9.62 - -
FMC 30.45 30.00 30.45 30.50 30.00 -450 -1.48% 90,670 2,733,730 1,206,000 55.83 6.55 - -
FPT 47.30 47.05 47.30 47.50 47.00 -250 -0.53% 1,292,630 60,952,240 31,912,900 1,477.45 10.42 - -
FRT 53.70 53.70 53.70 54.00 53.30 0 0.00% 23,850 1,279,880 3,688,116 170.75 9.86 - -
FTM 24.80 24.80 24.80 24.90 24.70 0 0.00% 758,640 18,819,850 1,240,000 57.41 367.08 - -
FTS 12.90 13.20 12.80 13.20 12.80 +300 +2.33% 49,180 642,030 1,587,217 73.48 2.63 - -
FUCTVGF1 11.50 11.50 11.50 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 11.00 11.00 11.00 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 9.05 9.05 9.05 0.00 0.00 0 0.00% - - - - - - -
FUESSV50 12.80 12.80 12.80 12.80 12.75 0 0.00% 151,080 1,929,320 - - - - -
GAB 15.30 14.25 14.25 14.25 14.25 -1,050 -6.86% 29,340 418,100 196,650 9.10 - - -
GAS 106.40 108.90 105.90 109.00 105.50 +2,500 +2.35% 532,120 57,339,380 208,429,155 9,649.50 16.26 - -
GDT 38.30 38.35 38.20 38.60 38.00 +50 +0.13% 7,550 287,850 653,307 30.25 7.46 - -
GEX 21.55 21.50 21.55 21.55 21.30 -50 -0.23% 344,440 7,381,360 9,128,040 422.59 10.38 - -
GIL 26.65 26.80 26.70 26.90 26.65 +150 +0.56% 17,780 475,650 618,565 28.64 2.89 - -
GMC 36.65 36.10 37.00 37.00 36.10 -550 -1.50% 100 3,660 643,723 29.80 3.87 - -
GMD 27.30 27.05 27.40 27.40 27.00 -250 -0.92% 385,180 10,452,170 8,031,820 371.84 11.75 - -
GSP 14.60 14.45 14.90 14.90 14.45 -150 -1.03% 440 6,360 433,500 20.07 6.96 - -
GTA 13.95 13.00 13.15 13.80 13.00 -950 -6.81% 15,840 206,980 127,790 5.92 7.47 - -
GTN 18.20 18.15 18.20 18.20 18.00 -50 -0.27% 147,000 2,660,600 4,537,500 210.07 - - -
HAG 5.31 5.35 5.31 5.38 5.31 +40 +0.75% 1,630,460 8,713,230 4,961,586 229.70 - - -
HAH 13.25 13.05 13.20 13.25 13.05 -200 -1.51% 164,310 2,161,230 629,137 29.13 4.65 - -
HAI 1.84 1.82 1.83 1.84 1.82 -20 -1.09% 530,300 968,060 332,483 15.39 - - -
HAP 3.52 3.52 3.57 3.60 3.51 0 0.00% 33,530 119,300 195,258 9.04 5.86 - -
HAR 3.96 3.93 3.91 3.96 3.86 -30 -0.76% 123,210 482,440 398,306 18.44 36.74 - -
HAS 7.88 7.89 7.61 7.90 7.60 +10 +0.13% 3,020 23,810 61,542 2.85 10.65 - -
HAX 19.80 19.90 19.65 20.00 19.65 +100 +0.51% 60,650 1,199,530 694,095 32.13 6.82 - -
HBC 14.80 14.80 14.85 14.90 14.60 0 0.00% 2,627,300 38,684,910 3,416,956 158.19 4.40 - -
HCD 3.83 3.76 3.75 3.82 3.75 -70 -1.83% 363,080 1,380,320 101,520 4.70 3.24 - -
HCM 23.25 23.90 23.30 24.10 23.30 +650 +2.80% 1,272,270 30,244,470 7,303,593 338.13 8 - -
HDB 26.05 26.40 26.10 26.40 26.00 +350 +1.34% 1,838,690 48,249,080 25,898,394 1,199.00 8.86 - -
HDC 14.90 15.30 14.80 15.60 14.80 +400 +2.68% 369,700 5,615,250 886,231 41.03 8.22 - -
HDG 35.50 35.90 35.50 36.45 35.00 +400 +1.13% 669,350 23,979,040 4,259,487 197.20 3.67 - -
HHS 3.47 3.45 3.49 3.49 3.45 -20 -0.58% 133,370 460,960 861,617 39.89 4.57 - -
HID 2.20 2.20 2.20 2.20 2.20 0 0.00% 30,590 67,300 125,507 5.81 95.08 - -
HII 11.80 11.85 11.85 11.95 11.80 +50 +0.42% 101,630 1,201,850 330,023 15.28 7.96 - -
HLG 7.76 7.76 7.76 0.00 0.00 0 0.00% - - 343,189 15.89 3.29 - -
HMC 15.55 15.85 15.60 16.45 15.50 +300 +1.93% 1,550 24,330 332,850 15.41 2.98 - -
HNG 18.10 18.15 18.10 18.20 17.70 +50 +0.28% 1,102,810 19,846,730 16,096,217 745.20 - - -
HOT 33.00 30.70 32.90 33.00 30.70 -2,300 -6.97% 3,370 111,170 245,598 11.37 13.92 - -
HPG 21.60 21.35 21.65 21.65 21.30 -250 -1.16% 5,461,170 117,030,340 58,948,932 2,729.12 5.30 - -
HPX 26.50 26.80 26.40 26.80 26.40 +300 +1.13% 375,300 9,952,710 5,359,901 248.14 13.54 - -
HQC 1.39 1.39 1.39 1.40 1.38 0 0.00% 1,717,600 2,384,310 662,473 30.67 15.70 - -
HRC 38.90 38.00 38.00 38.00 38.00 -900 -2.31% 560 21,280 1,147,852 53.14 155.21 - -
HSG 7.63 7.61 7.70 7.71 7.61 -20 -0.26% 1,466,410 11,231,070 3,221,057 149.12 30 - -
HSL 7.98 7.95 8.00 8.10 7.85 -30 -0.38% 121,000 956,740 125,212 5.80 3.13 - -
HT1 15.80 15.75 15.80 15.85 15.75 -50 -0.32% 78,760 1,242,800 6,009,285 278.21 9.01 - -
HTI 10.95 10.95 10.95 10.95 10.95 0 0.00% 300 3,290 273,194 12.65 3.98 - -
HTL 18.20 16.95 16.95 16.95 16.95 -1,250 -6.87% 10 170 203,400 9.42 13.99 - -
HTN 20.20 20.30 20.15 20.40 20.15 +100 +0.50% 74,690 1,515,420 583,623 27.02 2.82 - -
HTT 1.57 1.57 1.51 1.57 1.51 0 0.00% 120 190 31,400 1.45 - - -
HTV 14.90 14.90 14.50 14.90 14.50 0 0.00% 2,000 29,050 195,250 9.04 5.94 - -
HU1 8.40 8.00 8.00 8.00 8.00 -400 -4.76% 10 80 80,000 3.70 10.44 - -
HU3 8.80 8.50 8.50 8.50 8.50 -300 -3.41% 490 4,170 85,000 3.94 4 - -
HUB 24.30 23.20 23.10 24.70 23.10 -1,100 -4.53% 23,190 541,380 353,707 16.38 6.12 - -
HVG 3.40 3.32 3.40 3.50 3.32 -80 -2.35% 169,960 576,690 737,167 34.13 1.81 - -
HVH 27.65 27.50 27.65 27.70 27.45 -150 -0.54% 144,920 4,001,790 550,000 25.46 10.11 - -
HVN 42.10 42.50 42.10 42.65 41.80 +400 +0.95% 1,039,330 43,945,770 60,277,361 2,790.62 24.45 - -
HVX 3.30 3.30 3.31 3.31 3.20 0 0.00% 130 420 137,033 6.34 14.05 - -
IBC 21.70 21.65 21.55 21.75 21.55 -50 -0.23% 143,640 3,110,180 1,491,252 69.04 18.12 - -
IDI 7.22 7.25 7.25 7.29 7.23 +30 +0.42% 290,530 2,107,300 1,435,162 66.44 2.20 - -
IJC 10.95 10.90 10.90 11.10 10.90 -50 -0.46% 447,710 4,925,220 1,494,361 69.18 6.06 - -
ILB 18.30 17.80 18.30 18.30 17.50 -500 -2.73% 25,760 457,500 436,140 20.19 6.93 - -
IMP 47.90 48.00 47.95 48.00 47.50 +100 +0.21% 25,540 1,223,400 2,371,265 109.78 16.27 - -
ITA 3.16 3.17 3.18 3.23 3.17 +10 +0.32% 2,141,170 6,843,740 2,974,479 137.71 25.21 - -
ITC 14.80 14.20 14.20 14.80 14.20 -600 -4.05% 6,080 89,310 974,778 45.13 13.91 - -
ITD 11.95 11.90 12.10 12.10 11.80 -50 -0.42% 27,920 331,950 226,012 10.46 10.49 - -
JVC 2.89 2.89 2.89 2.89 2.87 0 0.00% 24,200 69,840 325,125 15.05 26.76 - -
KAC 14.70 14.70 14.70 0.00 0.00 0 0.00% - - 352,800 16.33 75.12 - -
KBC 14.70 15.10 14.60 15.10 14.60 +400 +2.72% 3,699,600 55,328,470 7,093,379 328.40 11 - -
KDC 18.85 19.00 18.90 19.00 18.70 +150 +0.80% 104,010 1,956,010 3,907,562 180.91 63.23 - -
KDH 22.10 22.10 22.10 22.10 21.80 0 0.00% 419,000 9,189,780 12,031,883 557.03 11.01 - -
KHP 9.90 10.00 9.95 10.00 9.95 +100 +1.01% 49,950 497,240 400,513 18.54 29.71 - -
KMR 2.90 2.88 2.88 2.90 2.85 -20 -0.69% 124,880 358,180 163,808 7.58 24.09 - -
KPF 29.00 29.00 29.00 29.00 29.00 0 0.00% 1,470 42,630 522,519 24.19 83.90 - -
KSB 21.70 21.55 21.70 21.85 21.50 -150 -0.69% 277,270 5,986,990 1,158,956 53.66 3.50 - -
KSH 0.68 0.68 0.68 0.00 0.00 0 0.00% - - 39,107 1.81 - - -
L10 22.00 22.00 22.00 0.00 0.00 0 0.00% - - 215,380 9.97 11.73 - -
LAF 6.18 6.61 6.61 6.61 5.76 +430 +6.96% 730 4,810 97,352 4.51 - - -
LBM 29.00 29.00 29.00 0.00 0.00 0 0.00% - - 290,000 13.43 4.29 - -
LCG 10.75 10.60 10.80 10.80 10.60 -150 -1.40% 621,930 6,653,180 1,038,796 48.09 5.77 - -
LCM 0.64 0.61 0.68 0.68 0.61 -30 -4.69% 18,100 11,150 15,026 0.70 812.09 - -
LDG 8.19 8.18 8.23 8.23 8.16 -10 -0.12% 469,690 3,844,320 1,964,426 90.95 2.10 - -
LEC 17.50 18.00 18.00 18.00 18.00 +500 +2.86% 150 2,700 469,800 21.75 - - -
LGC 35.55 35.55 33.10 35.55 33.10 0 0.00% 1,130 37,620 6,855,987 317.41 32.16 - -
LGL 10.00 10.00 10.00 10.15 9.90 0 0.00% 157,330 1,583,980 499,971 23.15 4.02 - -
LHG 19.80 19.65 19.60 19.90 19.60 -150 -0.76% 92,720 1,826,630 982,736 45.50 6.38 - -
LIX 41.40 42.40 42.00 42.40 41.60 +1,000 +2.42% 6,880 288,960 1,373,760 63.60 8.72 - -
LM8 21.90 23.00 23.00 23.00 23.00 +1,100 +5.02% 10 230 215,940 10.00 10.57 - -
LMH 16.20 16.10 16.05 16.30 15.90 -100 -0.62% 251,790 4,061,290 375,130 17.37 23.88 - -
LSS 5.17 5.27 5.20 5.27 5.15 +100 +1.93% 33,730 174,230 353,063 16.35 - - -
MBB 21.75 22.10 21.80 22.20 21.70 +350 +1.61% 8,006,500 176,073,740 46,706,105 2,162.32 6.88 - -
MCG 1.96 1.99 1.99 1.99 1.99 +30 +1.53% 10 20 103,580 4.80 - - -
MCP 22.80 22.80 22.80 0.00 0.00 0 0.00% - - 343,200 15.89 21.68 - -
MDG 11.90 12.00 11.90 12.00 11.90 +100 +0.84% 1,010 12,020 123,897 5.74 22.84 - -
MHC 4.70 4.67 4.63 4.67 4.63 -30 -0.64% 1,410 6,540 175,796 8.14 8.85 - -
MSH 62.70 61.50 62.80 62.90 61.50 -1,200 -1.91% 110,350 6,884,100 3,075,578 142.39 7.29 - -
MSN 80.40 79.80 80.70 80.70 79.50 -600 -0.75% 543,700 43,479,080 93,281,926 4,318.61 17.92 - -
MWG 102.20 101.60 102.20 102.60 101.50 -600 -0.59% 598,590 60,969,940 44,987,078 2,082.74 12 - -
NAF 19.00 18.90 19.00 19.00 18.55 -100 -0.53% 143,010 2,685,540 823,273 38.11 21.51 - -
NBB 21.90 21.90 22.00 22.40 21.90 0 0.00% 55,100 1,217,260 2,043,736 94.62 15.87 - -
NCT 72.40 74.90 72.40 74.90 72.30 +2,500 +3.45% 41,960 3,101,390 1,959,813 90.73 8.07 - -
NKG 6.20 6.20 6.21 6.25 6.19 0 0.00% 71,750 444,980 1,128,399 52.24 - - -
NLG 29.10 29.25 29.05 29.50 28.95 +150 +0.52% 569,670 16,635,260 6,702,255 310.29 7.34 - -
NNC 54.40 53.70 54.40 54.40 53.50 -700 -1.29% 14,470 776,140 1,177,104 54.50 6.68 - -
NSC 87.50 89.00 87.00 89.60 87.00 +1,500 +1.71% 1,580 137,880 1,564,132 72.41 5.92 - -
NT2 26.65 26.65 26.80 26.80 26.60 0 0.00% 83,720 2,230,350 7,671,896 355.18 10.57 - -
NTL 25.60 25.60 25.60 25.65 25.35 0 0.00% 441,690 11,257,940 1,561,343 72.28 11.93 - -
NVL 60.40 59.50 60.40 60.40 59.30 -900 -1.49% 423,500 25,258,700 55,361,577 2,563.04 16.09 - -
NVT 8.22 8.49 8.49 8.49 8.49 +270 +3.28% 10 80 768,345 35.57 327.35 - -
OGC 3.98 4.00 4.00 4.02 3.97 +20 +0.50% 393,160 1,572,340 1,200,000 55.56 82.35 - -
OPC 49.80 48.80 48.80 48.80 48.80 -1,000 -2.01% 10 490 1,296,971 60.04 13.14 - -
PAC 34.45 34.20 34.50 34.50 33.00 -250 -0.73% 9,910 334,620 1,589,332 73.58 9.82 - -
PAN 31.45 32.25 32.80 32.80 32.10 +800 +2.54% 77,960 2,524,140 5,483,859 253.88 15.36 - -
PC1 18.30 17.95 18.30 18.30 17.95 -350 -1.91% 124,020 2,239,620 2,859,857 132.40 4.77 - -
PDN 117.10 124.00 117.10 124.00 117.00 +6,900 +5.89% 3,630 444,270 1,531,150 70.89 11.94 - -
PDR 26.00 26.10 26.10 26.30 26.00 +100 +0.38% 782,490 20,457,130 8,551,873 395.92 10.62 - -
PET 7.74 7.75 7.74 7.75 7.72 +10 +0.13% 45,150 349,150 658,826 30.50 4.13 - -
PGC 14.50 14.60 14.80 14.80 14.50 +100 +0.69% 5,320 77,430 880,954 40.78 5.73 - -
PGD 34.00 32.50 34.00 34.00 32.50 -1,500 -4.41% 22,540 733,960 2,924,937 135.41 12.62 - -
PGI 17.10 17.10 17.10 0.00 0.00 0 0.00% - - 1,517,074 70.23 10.37 - -
PHC 13.10 13.00 13.15 13.20 12.95 -100 -0.76% 171,950 2,241,260 304,301 14.09 5.03 - -
PHR 61.90 61.50 62.00 62.00 61.20 -400 -0.65% 285,070 17,553,420 8,333,201 385.80 12.12 - -
PIT 4.81 5.14 5.10 5.14 5.10 +330 +6.86% 20 100 73,041 3.38 - - -
PJT 12.20 12.20 12.20 0.00 0.00 0 0.00% - - 187,398 8.68 5.18 - -
PLP 11.20 11.10 11.20 11.20 11.00 -100 -0.89% 330 3,660 277,500 12.85 4.04 - -
PLX 64.30 64.30 64.40 64.60 64.10 0 0.00% 2,686,790 172,768,210 75,283,291 3,485.34 18.58 - -
PME 48.50 48.40 48.95 48.95 48.40 -100 -0.21% 1,680 81,900 3,630,563 168.08 11.61 - -
PMG 19.20 19.00 19.00 19.00 19.00 -200 -1.04% 8,010 152,190 800,358 37.05 7.32 - -
PNC 12.50 12.50 12.50 12.50 12.50 0 0.00% 140 1,750 134,992 6.25 0.92 - -
PNJ 74.70 74.20 74.60 74.90 74.20 -500 -0.67% 301,370 22,444,820 16,521,910 764.90 10.84 - -
POM 6.50 6.60 6.50 6.60 6.50 +100 +1.54% 340 2,210 1,598,600 74.01 9.91 - -
POW 14.60 14.55 14.60 14.60 14.45 -50 -0.34% 640,600 9,299,220 34,074,232 1,577.51 18.20 - -
PPC 29.10 27.20 28.30 28.90 27.10 -1,900 -6.53% 2,474,800 68,295,150 8,720,675 403.73 9.11 - -
PTB 68.50 67.50 68.20 68.50 67.40 -1,000 -1.46% 253,360 17,197,350 3,192,712 147.81 7.76 - -
PTC 7.60 7.07 7.07 7.07 7.07 -530 -6.97% 10 70 114,605 5.31 - - -
PTL 3.67 3.66 3.66 3.66 3.60 -10 -0.27% 21,000 76,430 361,846 16.75 - - -
PVD 18.65 18.75 18.55 18.95 18.45 +100 +0.54% 2,366,760 44,288,830 7,178,441 332.34 20.81 - -
PVT 17.40 17.40 17.40 17.60 17.25 0 0.00% 819,010 14,321,370 4,897,059 226.72 7.40 - -
PXI 2.20 2.23 2.06 2.23 2.06 +30 +1.36% 5,610 11,560 66,900 3.10 16.85 - -
PXS 5.40 5.40 5.39 5.40 5.31 0 0.00% 151,730 813,430 324,000 15.00 - - -
PXT 1.40 1.40 1.40 1.40 1.40 0 0.00% 800 1,120 28,000 1.30 - - -
QBS 3.09 3.07 3.10 3.25 3.07 -20 -0.65% 101,430 313,510 212,843 9.85 3.99 - -
QCG 4.60 4.59 4.68 4.68 4.55 -10 -0.22% 100,090 460,410 1,262,843 58.46 18.17 - -
RAL 81.50 83.00 81.00 83.20 81.00 +1,500 +1.84% 5,770 477,140 954,500 44.19 4.52 - -
RDP 9.00 9.00 9.00 9.00 9.00 0 0.00% 26,140 235,260 305,486 14.14 16.04 - -
REE 33.65 33.50 33.65 33.65 33.15 -150 -0.45% 751,640 25,105,480 10,386,706 480.87 5.95 - -
RIC 7.10 7.10 7.10 0.00 0.00 0 0.00% - - 499,618 23.13 - - -
ROS 28.60 27.40 27.70 27.95 27.35 -1,200 -4.20% 10,792,090 295,933,010 15,552,189 720.01 86.02 - -
S4A 27.90 28.00 28.00 28.00 28.00 +100 +0.36% 320 8,960 1,181,600 54.70 10.03 - -
SAB 285.00 286.00 285.00 287.00 282.50 +1,000 +0.35% 43,080 12,303,470 183,406,419 8,491.04 42.68 - -
SAM 8.20 8.15 8.05 8.25 8.02 -50 -0.61% 94,320 770,030 2,029,646 93.97 28.03 - -
SAV 9.80 9.80 9.80 9.80 9.80 0 0.00% 1,250 12,250 132,574 6.14 6.51 - -
SBA 13.80 13.80 13.80 13.90 13.80 0 0.00% 33,560 465,510 831,978 38.52 9.86 - -
SBT 17.00 16.90 16.85 16.90 16.80 -100 -0.59% 1,389,040 23,410,240 8,874,860 410.87 19.15 - -
SBV 11.95 12.00 12.75 12.75 12.00 +50 +0.42% 260 3,130 327,678 15.17 9.25 - -
SC5 30.00 30.00 30.00 0.00 0.00 0 0.00% - - 449,505 20.81 8.97 - -
SCD 33.00 34.00 32.00 34.00 32.00 +1,000 +3.03% 4,980 162,990 288,240 13.34 26.93 - -
SCR 7.13 7.13 7.12 7.13 7.08 0 0.00% 1,351,830 9,611,740 2,418,649 111.97 7.31 - -
SCS 158.50 158.90 158.00 158.90 157.90 +400 +0.25% 270 42,750 9,085,219 420.61 18.38 - -
SFC 22.60 22.60 22.60 0.00 0.00 0 0.00% - - 253,907 11.75 7 - -
SFG 10.45 10.45 10.40 10.60 10.30 0 0.00% 109,010 1,134,800 500,527 23.17 11.16 - -
SFI 25.00 25.00 25.00 25.00 25.00 0 0.00% 720 18,000 309,129 14.31 5.85 - -
SGN 94.00 94.00 94.70 94.70 94.00 0 0.00% 3,930 369,710 3,153,737 146.01 8.45 - -
SGR 17.30 16.90 16.90 16.90 16.90 -400 -2.31% 20 340 769,624 35.63 5.59 - -
SGT 6.50 6.50 6.25 6.50 6.25 0 0.00% 5,520 34,760 481,010 22.27 3.93 - -
SHA 5.79 5.79 5.79 0.00 0.00 0 0.00% - - 159,684 7.39 4.43 - -
SHI 8.69 8.80 8.69 8.80 8.30 +110 +1.27% 582,720 4,966,930 763,570 35.35 8.88 - -
SHP 23.20 23.20 23.20 0.00 0.00 0 0.00% - - 2,174,077 100.65 12.33 - -
SII 17.75 17.75 17.75 0.00 0.00 0 0.00% - - 1,145,159 53.02 159.95 - -
SJD 20.65 20.60 20.60 20.60 20.55 -50 -0.24% 39,730 817,790 1,421,372 65.80 7.95 - -
SJF 3.18 3.40 3.15 3.40 3.05 +220 +6.92% 1,681,770 5,599,630 269,280 12.47 4.44 - -
SJS 18.70 19.30 18.90 19.40 18.70 +600 +3.21% 481,930 9,195,650 2,198,221 101.77 31.01 - -
SKG 11.90 11.90 11.95 11.95 11.85 0 0.00% 46,510 552,430 685,142 31.72 5.62 - -
SMA 14.50 13.80 13.80 13.80 13.80 -700 -4.83% 10 140 262,497 12.15 19.43 - -
SMB 38.60 38.40 39.50 39.50 38.40 -200 -0.52% 68,310 2,660,530 1,146,111 53.06 6.76 - -
SMC 13.75 13.70 13.80 13.80 13.70 -50 -0.36% 110 1,510 753,093 34.87 5.34 - -
SPM 12.70 12.60 12.60 12.60 12.50 -100 -0.79% 40 500 173,502 8.03 16.36 - -
SRC 18.90 18.80 18.70 18.90 18.20 -100 -0.53% 90,110 1,671,030 527,591 24.43 55.51 - -
SRF 15.30 15.30 15.50 15.60 14.30 0 0.00% 1,250 18,260 469,946 21.76 5.99 - -
SSC 74.00 68.90 75.00 76.80 68.90 -5,100 -6.89% 260 18,260 914,426 42.33 10.57 - -
SSI 25.00 25.80 25.10 25.90 25.00 +800 +3.20% 3,708,060 94,838,550 13,136,593 608.18 11.55 - -
ST8 18.70 18.70 18.70 18.70 18.70 0 0.00% 200 3,740 480,981 22.27 12.94 - -
STB 11.40 11.55 11.45 11.65 11.40 +150 +1.32% 7,842,600 90,484,900 20,832,197 964.45 9.19 - -
STG 13.50 13.00 13.70 13.70 12.75 -500 -3.70% 2,740 35,060 1,277,294 59.13 8.90 - -
STK 24.00 24.10 24.00 24.25 23.90 +100 +0.42% 105,150 2,528,090 1,704,519 78.91 7.77 - -
SVC 43.00 43.00 46.00 46.00 43.00 0 0.00% 1,010 43,460 1,073,947 49.72 5.65 - -
SVI 50.00 50.00 50.00 0.00 0.00 0 0.00% - - 641,622 29.70 10.02 - -
SVT 6.30 6.40 5.86 6.40 5.86 +100 +1.59% 110 680 67,372 3.12 397.72 - -
SZC 21.70 21.65 21.70 22.10 21.30 -50 -0.23% 185,740 4,043,950 2,165,000 100.23 21.44 - -
SZL 46.40 46.15 46.40 48.30 46.15 -250 -0.54% 46,210 2,176,320 839,510 38.87 8.17 - -
TAC 28.70 27.70 28.70 28.90 27.55 -1,000 -3.48% 4,940 140,720 938,369 43.44 9.68 - -
TBC 24.95 25.00 25.00 25.00 24.95 +50 +0.20% 1,330 33,210 1,587,500 73.50 9.22 - -
TCB 21.20 21.10 21.30 21.30 21.00 -100 -0.47% 2,701,360 57,149,170 73,778,095 3,415.65 7.21 - -
TCD 14.10 14.10 14.10 0.00 0.00 0 0.00% - - 539,046 24.96 7.91 - -
TCH 21.60 21.85 21.65 21.90 21.45 +250 +1.16% 1,095,470 23,778,460 7,718,984 357.36 27.03 - -
TCL 26.20 26.25 26.90 26.90 26.15 +50 +0.19% 19,220 506,710 549,777 25.45 5.52 - -
TCM 27.20 27.05 27.10 27.40 27.00 -150 -0.55% 552,900 15,020,550 1,566,640 72.53 5.78 - -
TCO 10.05 9.37 9.37 9.37 9.37 -680 -6.77% 40 370 156,742 7.26 12.16 - -
TCR 1.41 1.32 1.32 1.32 1.32 -90 -6.38% 10 10 59,961 2.78 - - -
TCT 42.60 40.00 42.60 42.70 40.00 -2,600 -6.10% 45,170 1,880,130 511,520 23.68 7.75 - -
TDC 8.30 8.30 8.30 8.30 8.27 0 0.00% 62,370 516,880 830,000 38.43 6.78 - -
TDG 2.34 2.41 2.32 2.44 2.32 +70 +2.99% 106,880 255,850 40,416 1.87 3.77 - -
TDH 9.48 9.50 9.40 9.53 9.40 +20 +0.21% 160,280 1,517,780 775,532 35.90 4.67 - -
TDM 31.50 31.00 31.60 31.60 31.00 -500 -1.59% 107,680 3,368,070 2,966,700 137.35 16.84 - -
TDW 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 195,500 9.05 14.06 - -
TEG 5.54 5.90 5.90 5.90 5.90 +360 +6.50% 110 650 191,063 8.85 3.28 - -
TGG 3.14 3.21 3.35 3.35 3.19 +70 +2.23% 160,300 519,780 87,633 4.06 18.02 - -
THG 41.20 41.50 41.20 41.80 40.35 +300 +0.73% 14,320 585,680 547,790 25.36 6.72 - -
THI 32.00 32.00 32.00 0.00 0.00 0 0.00% - - 1,408,000 65.19 5.74 - -
TIE 5.99 5.76 5.76 6.40 5.76 -230 -3.84% 50 300 55,123 2.55 - - -
TIP 32.00 30.90 32.00 32.00 29.80 -1,100 -3.44% 76,910 2,365,230 803,497 37.20 8.26 - -
TIX 29.95 29.95 29.95 0.00 0.00 0 0.00% - - 898,500 41.60 7.72 - -
TLD 5.35 5.35 5.40 5.40 5.32 0 0.00% 43,060 230,950 100,151 4.64 6.30 - -
TLG 52.00 53.70 53.50 53.70 51.70 +1,700 +3.27% 2,880 152,040 3,797,817 175.82 11.57 - -
TLH 5.00 4.96 5.00 5.00 4.95 -40 -0.80% 99,850 495,610 499,227 23.11 24.51 - -
TMP 36.20 35.80 36.20 36.50 35.80 -400 -1.10% 2,160 78,270 2,506,000 116.02 5.37 - -
TMS 28.00 28.00 27.50 28.00 27.50 0 0.00% 2,300 64,240 1,517,708 70.26 5.87 - -
TMT 6.42 6.86 6.86 6.86 6.86 +440 +6.85% 2,450 16,810 252,983 11.71 105.81 - -
TN1 55.50 56.00 55.50 56.00 55.50 +500 +0.90% 1,010 56,460 744,800 34.48 - - -
TNA 12.80 12.90 12.80 12.95 12.50 +100 +0.78% 58,460 747,100 441,813 20.45 5.46 - -
TNC 14.80 14.00 14.00 14.00 14.00 -800 -5.41% 4,550 63,700 269,500 12.48 10.71 - -
TNI 10.30 10.20 10.30 10.35 10.20 -100 -0.97% 228,360 2,339,080 535,500 24.79 47.99 - -
TNT 2.07 2.07 2.07 2.07 2.04 0 0.00% 2,560 5,290 52,785 2.44 25.23 - -
TPB 23.30 23.40 23.50 23.50 23.20 +100 +0.43% 520,850 12,180,390 19,341,812 895.45 8.25 - -
TPC 11.95 11.95 11.95 0.00 0.00 0 0.00% - - 254,164 11.77 8.23 - -
TRA 66.50 66.50 66.50 66.50 66.50 0 0.00% 200 13,300 2,756,461 127.61 17.37 - -
TRC 31.10 31.10 31.00 31.10 31.00 0 0.00% 19,090 593,550 905,788 41.93 8.05 - -
TS4 6.02 6.10 6.00 6.10 5.92 +80 +1.33% 8,500 51,210 97,915 4.53 7.12 - -
TSC 1.64 1.61 1.60 1.65 1.60 -30 -1.83% 174,510 283,930 237,713 11.01 - - -
TTB 22.85 22.85 22.85 22.90 22.80 0 0.00% 211,150 4,821,800 1,069,996 49.54 42.08 - -
TTE 15.10 14.05 14.05 14.05 14.05 -1,050 -6.95% 10 140 400,290 18.53 25.79 - -
TTF 3.19 3.18 3.19 3.23 3.18 -10 -0.31% 594,910 1,898,300 989,609 45.82 - - -
TV2 134.70 135.00 135.00 136.70 134.70 +300 +0.22% 20,890 2,824,730 1,994,715 92.35 7.47 - -
TVB 17.10 17.50 17.10 17.70 16.90 +400 +2.34% 78,650 1,362,110 425,028 19.68 14.40 - -
TVS 11.90 12.25 12.25 12.25 12.25 +350 +2.94% 3,790 46,430 960,703 44.48 6.22 - -
TVT 23.15 23.20 23.00 23.20 23.00 +50 +0.22% 5,140 118,540 487,200 22.56 5.32 - -
TYA 12.65 12.70 12.35 12.70 12.35 +50 +0.40% 10,300 128,970 389,643 18.04 4.97 - -
UDC 4.75 4.60 4.95 4.95 4.60 -150 -3.16% 5,330 25,390 159,648 7.39 160.13 - -
UIC 35.90 36.50 36.40 36.50 35.60 +600 +1.67% 440 15,870 292,000 13.52 5.54 - -
VAF 10.30 9.65 9.65 9.65 9.65 -650 -6.31% 10 100 363,471 16.83 11.54 - -
VCB 77.20 76.20 76.50 77.10 75.80 -1,000 -1.30% 802,350 61,374,120 282,616,462 13,084.10 17.65 - -
VCF 171.90 172.00 177.00 177.00 172.00 +100 +0.06% 400 70,650 4,571,611 211.65 7.63 - -
VCI 33.50 33.70 33.50 34.15 33.40 +200 +0.60% 83,000 2,800,140 5,491,411 254.23 7.31 - -
VDP 31.80 32.00 32.00 32.00 32.00 +200 +0.63% 20 640 408,400 18.91 7.75 - -
VDS 7.50 7.50 7.50 7.50 7.50 0 0.00% 10 80 750,749 34.76 18.29 - -
VFG 39.80 39.05 39.05 39.05 39.05 -750 -1.88% 5,000 195,250 1,234,428 57.15 9.80 - -
VGC＊ 21.40 20.20 20.90 20.90 20.20 -1,200 -5.61% 1,039,600 21,338,520 9,056,670 419.29 15.55 - -
VHC 89.10 91.20 89.80 91.20 89.40 +2,100 +2.36% 432,030 39,174,230 8,427,240 390.15 4.95 - -
VHM 83.90 84.00 83.90 85.50 83.90 +100 +0.12% 816,530 69,159,790 281,359,169 13,025.89 19.57 - -
VIC 115.90 115.50 116.00 116.30 115.00 -400 -0.35% 213,640 24,688,810 396,157,539 18,340.63 102.29 - -
VID 5.49 5.49 5.49 0.00 0.00 0 0.00% - - 154,126 7.14 15.12 - -
VIP 5.78 5.66 5.75 5.78 5.61 -120 -2.08% 23,260 131,900 370,566 17.16 9.25 - -
VIS 18.35 17.10 17.10 17.10 17.10 -1,250 -6.81% 11,750 200,930 1,262,500 58.45 - - -
VJC 131.00 130.00 131.10 131.10 129.50 -1,000 -0.76% 597,950 78,028,750 70,409,473 3,259.70 12.81 - -
VMD 20.50 19.60 19.60 19.60 19.60 -900 -4.39% 300 5,880 302,629 14.01 12.14 - -
VND 15.10 15.35 15.10 15.45 15.10 +250 +1.66% 649,960 9,966,650 3,201,479 148.22 9.93 - -
VNE 4.00 3.98 4.07 4.07 3.98 -20 -0.50% 51,300 205,080 326,097 15.10 4.50 - -
VNG 22.05 21.55 22.05 22.10 21.45 -500 -2.27% 233,290 5,109,190 1,803,830 83.51 145.25 - -
VNL 15.50 14.70 14.70 14.70 14.70 -800 -5.16% 10 150 132,300 6.13 6.13 - -
VNM 124.00 125.40 124.00 125.90 123.90 +1,400 +1.13% 965,170 120,625,540 218,370,517 10,109.75 19.43 - -
VNS 14.15 14.00 14.00 14.00 14.00 -150 -1.06% 10 140 950,029 43.98 8.84 - -
VOS 1.54 1.52 1.54 1.54 1.50 -20 -1.30% 155,380 236,520 212,800 9.85 138.21 - -
VPB 19.70 19.40 19.65 19.75 19.30 -300 -1.52% 2,774,810 54,041,310 49,081,379 2,272.29 6.67 - -
VPD 17.00 17.10 17.00 17.10 16.50 +100 +0.59% 9,110 152,880 1,822,683 84.38 10.04 - -
VPG 21.80 22.00 21.80 22.00 20.30 +200 +0.92% 55,260 1,175,740 581,897 26.94 7.52 - -
VPH 5.25 5.25 5.30 5.30 5.25 0 0.00% 18,180 95,910 500,628 23.18 3.40 - -
VPI 41.65 41.45 41.65 41.85 41.30 -200 -0.48% 161,800 6,720,100 6,632,000 307.04 15.93 - -
VPK 3.55 3.55 3.55 0.00 0.00 0 0.00% - - 53,244 2.46 - - -
VPS 10.40 10.40 10.40 10.40 10.40 0 0.00% 20 210 254,392 11.78 10.19 - -
VRC 15.70 15.75 15.60 15.75 15.50 +50 +0.32% 77,900 1,221,020 787,500 36.46 2.91 - -
VRE 37.00 37.00 36.75 37.40 36.75 0 0.00% 1,389,990 51,505,180 86,166,281 3,989.18 31.06 - -
VSC 32.00 31.40 31.90 31.90 31.20 -600 -1.88% 259,210 8,185,020 1,730,856 80.13 5.79 - -
VSH 18.80 18.80 18.80 19.00 18.80 0 0.00% 50,560 956,080 3,877,335 179.51 17.12 - -
VSI 24.85 24.80 23.25 24.80 23.25 -50 -0.20% 410 9,550 327,360 15.16 14.60 - -
VTB 15.15 15.00 15.20 15.20 14.95 -150 -0.99% 1,420 21,290 162,068 7.50 8.72 - -
VTO 7.86 7.85 7.71 7.85 7.70 -10 -0.13% 4,060 31,270 619,103 28.66 6.55 - -
YBM 10.05 10.20 10.00 10.20 9.99 +150 +1.49% 187,620 1,885,030 132,599 6.14 4.57 - -
YEG 81.20 80.80 82.30 82.30 79.00 -400 -0.49% 27,670 2,229,200 2,527,421 117.01 18.82 - -
合計 3,319,360,217 153,674.08 0 0

※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