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

2018/08/17 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
968.88
+4.60/+0.48%
売買高 136,124,710 株
(前日比 -12.73%)
売買高(相対取引を含む) 150,831,609 株
(前日比 -13.01%)
値上がり銘柄数 136
値下がり銘柄数 139
変わらず銘柄数 91
総銘柄数 366
売買代金 3,056,067 百万VND
(前日比 -18.86%)
売買代金(相対取引を含む) 3,487,018 百万VND
(前日比 -18.81%)
VN30 949.23 -0.95 -0.1%
VNMID 991.18 -1.13 -0.11%
VNSML 802.28 +0.38 +0.05%
VN100 902.43 -0.86 -0.1%
VNALL 897.05 -0.77 -0.09%
VNX Allshare 1,357.07 +-0.08 +0.01%
前日終値 964.28 (08/16) 
始値 971.4
高値 975.52
安値 968.88
年初来高値 1,204.33 (04/09) 
年初来安値 (06/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 8,330,140 6,899,840 1,430,300
金額 (百万VND) 405,371 335,463 69,908
産業トレンド
-0.62 +0.33 -0.06 +0.06 +0.39 -0.83
-0.83 +0.04 +0.49 +0.51 -0.24 - -
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(2018/08/17 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 16.70 16.45 16.70 16.75 16.45 -250 -1.50% 1,126,540 18,686,010 2,750,440 131.60 7.56 310 81,820
AAM 10.80 11.00 10.30 11.10 10.30 +200 +1.85% 980 10,740 109,293 5.23 16.81 - -
ABT 34.55 35.10 34.50 35.10 34.50 +550 +1.59% 460 15,910 403,554 19.31 7.33 - -
ACC 18.20 18.20 18.20 18.20 18.20 0 0.00% 50 910 182,000 8.71 6.44 - 10
ACL 11.20 11.20 10.45 11.20 10.45 0 0.00% 180 1,900 255,356 12.22 4.06 - -
ADS 15.00 15.15 15.10 15.15 15.10 +150 +1.00% 10,780 162,980 386,595 18.50 4.09 - -
AGF 4.17 3.88 4.20 4.20 3.88 -290 -6.95% 210 840 109,066 5.22 - 80 -
AGM 9.00 9.00 9.00 9.00 9.00 0 0.00% 2,280 20,520 163,800 7.84 9.79 2,280 -
AGR 3.78 3.80 3.95 3.95 3.80 +20 +0.53% 87,300 335,760 802,560 38.40 21.40 - -
AMD 3.67 3.62 3.68 3.68 3.60 -50 -1.36% 223,520 811,630 591,888 28.32 7.15 400 -
ANV 17.45 17.80 17.65 17.80 17.45 +350 +2.01% 167,150 2,947,690 2,218,768 106.16 7.72 - -
APC 29.80 30.00 29.80 30.20 29.70 +200 +0.67% 7,520 225,110 354,121 16.94 4.61 10 -
APG 4.86 4.80 4.71 4.85 4.71 -60 -1.23% 1,005,950 4,811,930 64,939 3.11 10.50 - -
ASM 12.50 12.40 12.60 12.70 12.35 -100 -0.80% 2,584,840 32,242,020 2,999,980 143.54 3 - -
ASP 6.40 6.62 6.75 6.75 6.43 +220 +3.44% 22,680 146,520 247,188 11.83 5.36 - -
AST 63.20 63.30 64.00 64.00 62.70 +100 +0.16% 74,260 4,696,030 2,278,800 109.03 15.73 600 2,000
ATG 1.01 1.00 1.03 1.03 0.98 -10 -0.99% 178,200 177,360 15,220 0.73 5.31 - -
BBC 74.00 77.80 74.00 77.90 74.00 +3,800 +5.14% 210 15,710 1,199,737 57.40 11.76 40 -
BCE 5.38 5.40 5.40 5.40 5.38 +20 +0.37% 18,110 97,770 162,000 7.75 7.21 13,000 -
BCG 5.45 5.42 5.60 5.60 5.36 -30 -0.55% 103,260 559,160 585,391 28.01 14.47 - -
BFC 26.10 26.10 26.10 26.25 26.00 0 0.00% 10,590 275,750 1,492,085 71.39 6.89 - -
BHN 80.70 83.00 80.80 83.00 80.10 +2,300 +2.85% 1,060 85,260 19,239,400 920.55 24.70 - -
BIC 30.00 29.95 29.10 29.95 28.55 -50 -0.17% 15,110 436,960 3,512,443 168.06 21.22 2,340 12,790
BID 30.00 31.10 30.60 31.70 30.10 +1,100 +3.67% 4,664,800 144,810,070 106,322,047 5,087.18 12.62 845,730 53,650
BMC 12.50 12.75 12.50 13.30 12.50 +250 +2.00% 6,220 79,620 158,006 7.56 17.32 3,600 -
BMI 19.35 19.40 19.45 19.45 19.05 +50 +0.26% 68,990 1,332,120 1,772,268 84.80 8.76 8,630 57,050
BMP 53.50 52.80 53.10 53.50 52.40 -700 -1.31% 187,610 9,896,130 4,322,258 206.81 9.35 11,980 3,650
BRC 9.30 9.30 9.30 0.00 0.00 0 0.00% - - 115,087 5.51 7.44 - -
BSI 11.85 11.85 12.00 12.00 11.80 0 0.00% 43,130 515,100 1,314,977 62.92 5.06 - -
BTP 11.35 11.40 11.25 11.40 11.25 +50 +0.44% 840 9,470 689,536 32.99 2.99 10 -
BTT 40.50 40.50 40.50 0.00 0.00 0 0.00% - - 546,750 26.16 11.23 - -
BVH 81.90 84.20 81.60 84.50 81.60 +2,300 +2.81% 156,220 13,086,520 59,014,638 2,823.67 45.40 123,020 48,680
BWE 18.75 18.70 18.60 18.85 18.35 -50 -0.27% 264,990 4,926,570 2,805,000 134.21 12.24 - -
C32 26.20 26.00 26.35 26.35 26.00 -200 -0.76% 32,120 838,680 390,784 18.70 3.65 4,400 -
C47 11.50 11.50 11.90 11.90 11.15 0 0.00% 17,110 193,430 195,731 9.37 9.09 - -
CAV 54.00 54.50 54.00 56.50 52.60 +500 +0.93% 124,760 7,031,410 3,139,200 150.20 9.42 60 70
CCI 15.00 14.90 14.90 14.90 14.90 -100 -0.67% 10 150 261,362 12.51 9.40 - -
CCL 3.43 3.40 3.44 3.46 3.40 -30 -0.87% 33,500 114,740 161,500 7.73 6.50 - -
CDC 14.30 14.30 14.30 0.00 0.00 0 0.00% - - 224,602 10.75 7.43 - -
CEE 19.00 19.00 19.00 19.00 19.00 0 0.00% 7,050 133,950 750,500 35.91 27.30 - -
CHP 23.40 23.20 23.20 23.50 23.20 -200 -0.85% 33,830 793,090 3,215,485 153.85 15.25 1,390 -
CIG 4.33 4.48 4.48 4.62 4.03 +150 +3.46% 136,430 610,550 141,299 6.76 7.06 - -
CII 26.30 26.20 26.30 26.30 26.00 -100 -0.38% 207,850 5,440,220 6,411,491 306.77 - 152,590 20,700
CLC 31.00 32.45 31.00 32.45 31.00 +1,450 +4.68% 2,110 65,520 850,436 40.69 5.05 90 -
CLG 3.10 3.30 3.10 3.31 3.00 +200 +6.45% 16,270 52,390 69,795 3.34 8.32 - -
CLL 29.00 29.00 29.00 0.00 0.00 0 0.00% - - 986,000 47.18 10.85 - -
CLW 18.80 18.80 17.70 18.80 17.65 0 0.00% 30 540 244,400 11.69 19.50 - -
CMG 22.40 22.40 22.70 22.70 22.05 0 0.00% 17,570 394,830 1,508,460 72.18 9.06 2,000 -
CMT 8.66 8.06 8.08 8.54 8.06 -600 -6.93% 530 4,290 58,704 2.81 7.23 - -
CMV 15.80 14.70 14.70 14.70 14.70 -1,100 -6.96% 10 150 177,928 8.51 8.89 - -
CMX 4.90 5.24 5.23 5.24 5.00 +340 +6.94% 1,120 5,610 69,279 3.31 2.21 - -
CNG 26.70 26.65 26.70 26.70 26.50 -50 -0.19% 17,550 465,900 719,541 34.43 7.21 12,990 1,100
COM 54.00 54.00 54.00 0.00 0.00 0 0.00% - - 762,514 36.48 8.30 - -
CSM 13.95 13.85 13.80 13.90 13.70 -100 -0.72% 41,920 576,920 1,435,210 68.67 82.45 - -
CSV 38.50 38.50 38.50 38.80 37.50 0 0.00% 95,520 3,675,550 1,701,700 81.42 6.66 200 800
CTD 153.50 153.50 153.40 154.00 150.60 0 0.00% 74,220 11,339,290 12,017,261 574.99 7.17 38,080 10,480
CTF 22.80 21.25 23.00 23.00 21.25 -1,550 -6.80% 40 890 382,500 18.30 17.06 - -
CTG 26.15 26.00 26.70 26.85 26.00 -150 -0.57% 8,647,290 229,299,120 96,808,518 4,631.99 12.54 6,080 -
CTI 31.40 31.70 31.30 31.80 30.00 +300 +0.96% 248,320 7,618,800 1,997,100 95.56 14.57 350 29,500
CTS 11.30 11.20 11.30 11.45 11.20 -100 -0.88% 37,090 419,880 1,093,301 52.31 10.49 2,000 -
CVT 24.65 24.65 24.90 24.90 24.65 0 0.00% 119,460 2,956,870 904,430 43.27 4.25 - -
D2D 67.90 70.90 67.80 70.90 67.80 +3,000 +4.42% 1,900 129,910 755,438 36.15 9.10 - 1,300
DAG 7.65 7.66 7.72 7.80 7.60 +10 +0.13% 76,950 587,830 377,852 18.08 5.84 - -
DAH 5.95 6.15 5.99 6.29 5.99 +200 +3.36% 1,446,900 8,747,010 210,330 10.06 23.32 - -
DAT 20.75 22.20 19.30 22.20 19.30 +1,450 +6.99% 220 4,860 972,691 46.54 27.38 - -
DBD 39.85 39.55 39.15 39.70 39.15 -300 -0.75% 30,080 1,188,890 2,071,586 99.12 - - -
DCL 14.20 14.10 14.10 14.10 14.10 -100 -0.70% 1,220 17,200 801,343 38.34 18.89 - -
DCM 11.10 11.10 11.20 11.25 11.05 0 0.00% 607,740 6,762,600 5,876,340 281.16 12 - -
DGW 24.70 24.80 24.70 25.20 24.70 +100 +0.40% 462,850 11,546,470 1,006,887 48.18 10.74 - -
DHA 27.90 28.20 27.90 28.20 27.90 +300 +1.08% 41,540 1,162,710 424,726 20.32 7.02 - -
DHC 39.00 37.20 39.00 39.50 37.20 -1,800 -4.62% 15,280 579,600 1,281,903 61.34 10.95 - -
DHG 102.00 99.50 102.00 102.80 99.50 -2,500 -2.45% 101,420 10,192,790 13,009,234 622.45 22.42 780 300
DHM 2.57 2.59 2.50 2.60 2.50 +20 +0.78% 9,300 23,930 81,316 3.89 15.29 - 80
DIC 4.68 4.80 4.68 4.80 4.68 +120 +2.56% 1,950 9,250 125,206 5.99 7.44 - -
DIG 15.30 15.85 15.40 15.90 15.40 +550 +3.59% 1,195,940 18,668,510 3,775,388 180.64 22.87 - 4,950
DLG 2.73 2.70 2.75 2.75 2.67 -30 -1.10% 517,230 1,396,830 769,656 36.83 19.24 - -
DMC 88.00 87.50 85.00 87.50 84.20 -500 -0.57% 280 23,830 3,038,653 145.39 14.66 10 -
DPG 41.40 42.80 41.70 43.00 41.50 +1,400 +3.38% 160,590 6,828,800 1,283,998 61.44 - - -
DPM 18.10 17.90 18.10 18.15 17.80 -200 -1.10% 331,290 5,959,360 7,004,883 335.16 11.14 150,490 11,700
DPR 36.45 36.50 36.05 36.60 36.00 +50 +0.14% 13,740 498,760 1,464,555 70.07 6.23 4,690 -
DQC 27.90 27.50 27.90 27.90 27.50 -400 -1.43% 2,970 81,770 859,597 41.13 8.26 10 -
DRC 24.45 24.20 24.60 24.60 24.20 -250 -1.02% 287,840 7,016,350 2,874,781 137.55 22.09 380 1,200
DRH 13.80 13.70 13.70 13.90 13.60 -100 -0.72% 248,710 3,437,690 671,300 32.12 12.07 - -
DRL 53.30 54.00 54.00 54.00 54.00 +700 +1.31% 600 32,400 513,000 24.55 8.55 - -
DSN 54.00 53.20 54.00 54.00 53.00 -800 -1.48% 8,250 439,630 642,816 30.76 6.98 500 -
DTA 6.97 7.00 7.00 7.00 7.00 +30 +0.43% 100 700 105,000 5.02 27.83 - -
DTL 42.60 42.70 42.70 42.70 42.70 +100 +0.23% 1,000 42,700 2,588,943 123.87 19.74 - -
DTT 11.20 11.20 10.45 11.20 10.45 0 0.00% 1,000 11,100 91,300 4.37 16.96 - -
DVP 48.20 48.20 48.10 48.20 48.10 0 0.00% 3,020 145,560 1,928,000 92.25 7.06 20 2,960
DXG 27.20 27.15 27.40 27.70 27.15 -50 -0.18% 1,557,320 42,544,460 9,294,025 444.69 8.37 54,350 165,360
DXV 3.70 3.85 3.85 3.85 3.85 +150 +4.05% 10 40 38,115 1.82 21.41 - -
E1VFVN30 15.55 15.68 15.70 15.72 15.63 +130 +0.84% 53,230 834,070 - - - - -
EIB 14.00 14.00 14.00 14.00 13.90 0 0.00% 256,940 3,586,240 17,212,061 823.54 13.95 - -
ELC 9.03 9.00 8.90 9.25 8.83 -30 -0.33% 37,690 337,930 455,568 21.80 18.48 5,700 -
EMC 12.50 12.10 13.20 13.35 12.10 -400 -3.20% 4,930 65,170 138,823 6.64 241.55 - -
EVE 15.45 15.45 15.55 15.55 15.40 0 0.00% 9,280 143,050 611,016 29.24 10.22 - -
EVG 4.55 4.45 4.58 4.59 4.45 -100 -2.20% 281,980 1,274,320 133,500 6.39 6.41 100 -
FCM 5.94 5.93 6.04 6.04 5.91 -10 -0.17% 74,050 441,060 243,130 11.63 10.77 - 53,000
FCN 15.30 15.30 15.25 15.50 15.15 0 0.00% 154,800 2,362,120 1,374,750 65.78 6.09 200 46,370
FDC 16.05 15.00 15.00 15.00 15.00 -1,050 -6.54% 2,500 37,500 579,450 27.72 44.58 - 2,500
FIT 4.05 4.05 4.15 4.15 4.05 0 0.00% 133,350 541,090 1,031,658 49.36 23.72 - -
FLC 6.14 6.12 6.22 6.23 6.12 -20 -0.33% 6,113,980 37,631,820 4,178,108 199.91 8.96 13,810 13,490
FMC 22.25 22.70 22.00 23.45 22.00 +450 +2.02% 365,150 8,286,240 912,540 43.66 6.17 2,000 1,080
FPT 43.00 43.50 43.20 43.50 43.00 +500 +1.16% 928,050 40,162,690 26,689,616 1,277.02 7.47 - -
FRT 74.00 74.00 70.20 74.00 70.20 0 0.00% 9,180 666,790 5,032,000 240.77 9.82 7,160 1,000
FTM 15.00 15.00 15.00 15.05 14.95 0 0.00% 1,959,150 29,387,230 750,000 35.89 16.86 - -
FTS 13.30 13.25 13.25 13.25 13.00 -50 -0.38% 6,410 83,380 1,448,405 69.30 5.96 - -
FUCTVGF1 12.30 12.30 12.30 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 9.96 9.96 9.96 0.00 0.00 0 0.00% - - - - - - -
FUESSV50 13.10 13.20 13.10 13.40 13.10 +100 +0.76% 77,980 1,034,840 - - - - -
GAS 94.50 96.20 97.00 97.10 95.40 +1,700 +1.80% 245,620 23,646,250 184,121,990 8,809.66 16 102,290 68,780
GDT 42.15 43.00 42.30 43.00 42.10 +850 +2.02% 2,220 94,870 702,311 33.60 7.15 1,500 -
GEX 28.50 30.10 28.40 30.45 28.35 +1,600 +5.61% 6,307,620 186,247,020 10,197,880 487.94 10.37 21,000 303,920
GIL 46.50 47.00 47.00 47.00 46.50 +500 +1.08% 24,380 1,139,450 652,638 31.23 4.13 - -
GMC 28.45 28.00 28.40 28.40 27.95 -450 -1.58% 2,510 70,280 434,178 20.77 6.09 - -
GMD 25.70 25.40 25.55 25.80 25.30 -300 -1.17% 289,490 7,395,850 7,322,235 350.35 4.03 - -
GSP 13.70 13.50 13.75 13.75 13.30 -200 -1.46% 380 5,110 405,000 19.38 6.71 150 30
GTA 12.65 12.50 12.70 13.25 12.50 -150 -1.19% 270 3,420 122,875 5.88 7.51 120 -
GTN 10.55 10.85 10.55 11.00 10.35 +300 +2.84% 2,643,830 28,630,320 2,712,500 129.78 125.99 - -
HAG 6.70 6.67 6.84 6.85 6.66 -30 -0.45% 4,974,400 33,561,900 6,185,753 295.97 - 19,850 27,350
HAH 12.85 13.10 12.85 13.10 12.85 +250 +1.95% 39,810 516,110 444,545 21.27 3.14 11,200 -
HAI 3.49 3.47 3.52 3.52 3.47 -20 -0.57% 406,950 1,419,110 633,909 30.33 - - -
HAP 3.70 3.70 3.70 3.72 3.61 0 0.00% 33,410 121,890 205,243 9.82 8.94 200 710
HAR 5.32 5.20 5.39 5.39 5.20 -120 -2.26% 138,020 723,520 527,021 25.22 21.23 - -
HAS 8.25 8.35 8.80 8.80 8.35 +100 +1.21% 20 170 65,130 3.12 3.64 - -
HAX 15.30 15.30 15.60 15.60 15.30 0 0.00% 48,030 743,350 535,705 25.63 4.04 2,810 -
HBC 22.50 22.10 22.60 22.70 22.10 -400 -1.78% 1,009,870 22,533,240 4,304,527 205.96 3.93 710 7,350
HCD 10.60 10.05 10.40 10.70 10.05 -550 -5.19% 207,140 2,116,370 271,350 12.98 6.53 - -
HCM 57.00 57.20 58.10 58.30 57.20 +200 +0.35% 136,060 7,865,590 7,410,498 354.57 9.30 3,300 23,030
HDB 36.65 35.90 36.70 36.90 35.90 -750 -2.05% 937,170 33,977,690 35,217,892 1,685.07 13.71 5,200 241,380
HDC 13.00 13.00 13.00 13.15 13.00 0 0.00% 110,280 1,440,070 579,837 27.74 5.41 - 2,630
HDG 28.40 29.40 28.80 30.25 28.80 +1,000 +3.52% 104,990 3,116,330 2,232,516 106.82 8.79 - 10,230
HHS 4.07 4.06 4.10 4.14 4.06 -10 -0.25% 680,210 2,768,320 1,013,961 48.51 7.21 100 30,000
HID 2.66 2.66 2.60 2.66 2.60 0 0.00% 49,960 131,110 86,579 4.14 15.16 - 20,000
HII 16.90 16.80 17.00 17.00 16.05 -100 -0.59% 406,050 6,841,730 467,880 22.39 4.69 - -
HLG 9.25 9.25 8.65 9.25 8.65 0 0.00% 20 180 409,085 19.57 4.24 - -
HMC 13.80 13.95 13.95 13.95 13.95 +150 +1.09% 110 1,530 292,950 14.02 2.89 - -
HNG 14.80 14.40 14.80 14.85 14.35 -400 -2.70% 1,229,140 17,910,460 12,770,552 611.03 93.53 70 -
HOT 28.70 28.00 27.05 28.00 27.05 -700 -2.44% 70 1,910 223,998 10.72 14.19 - -
HPG 37.50 37.70 37.90 38.20 37.45 +200 +0.53% 3,745,240 141,642,410 80,071,300 3,831.16 6.49 1,174,150 430,880
HPX 27.30 27.30 27.20 27.40 27.20 0 0.00% 226,490 6,182,800 4,095,000 195.93 - - -
HQC 1.94 1.91 1.94 1.95 1.91 -30 -1.55% 2,112,370 4,066,590 910,305 43.56 18.17 - 1,840
HRC 39.10 39.10 39.10 0.00 0.00 0 0.00% - - 1,181,079 56.51 152.34 - -
HSG 10.70 10.50 10.90 10.90 10.50 -200 -1.87% 1,621,650 17,321,990 4,041,802 193.39 5.27 10,190 29,500
HSL 20.60 20.60 20.60 21.00 20.45 0 0.00% 86,930 1,790,640 259,560 12.42 - - -
HT1 11.90 11.90 12.00 12.10 11.85 0 0.00% 153,890 1,838,370 4,540,349 217.24 7.94 - 77,930
HTI 12.30 12.15 12.30 12.30 12.15 -150 -1.22% 5,120 62,230 303,133 14.50 4.64 - -
HTL 21.20 21.15 19.75 21.15 19.75 -50 -0.24% 20 410 253,800 12.14 11.63 10 10
HTT 2.89 3.09 3.00 3.09 2.72 +200 +6.92% 1,059,920 3,212,620 61,800 2.96 - 13,150 -
HTV 16.65 16.65 16.65 16.65 16.65 0 0.00% 20 330 218,182 10.44 10.65 20 -
HU1 10.20 10.20 10.20 0.00 0.00 0 0.00% - - 102,000 4.88 16.55 - -
HU3 10.30 10.30 10.30 0.00 0.00 0 0.00% - - 102,999 4.93 6.72 - -
HVG 3.45 3.45 3.48 3.48 3.40 0 0.00% 32,240 110,610 766,032 36.65 - - -
HVX 4.10 4.10 4.10 0.00 0.00 0 0.00% - - 170,254 8.15 - - -
IBC 24.70 24.70 24.65 24.75 24.50 0 0.00% 156,020 3,848,260 1,701,336 81.40 62.01 10 -
ICF 1.80 1.68 1.70 1.70 1.68 -120 -6.67% 1,710 2,870 21,516 1.03 - - -
IDI 11.30 11.65 11.40 11.75 11.30 +350 +3.10% 2,737,730 31,592,290 2,115,753 101.23 3.50 - 1,000
IJC 8.17 8.22 8.22 8.25 8.17 +50 +0.61% 78,800 646,920 1,126,940 53.92 5.42 3,000 -
IMP 52.00 52.00 52.00 52.00 50.90 0 0.00% 3,150 163,580 2,568,871 122.91 18.59 1,300 -
ITA 2.69 2.70 2.72 2.78 2.68 +10 +0.37% 1,570,520 4,264,120 2,533,468 121.22 42.41 2,000 -
ITC 13.30 13.00 13.30 13.30 13.00 -300 -2.26% 12,940 171,220 892,402 42.70 14.17 - -
ITD 11.60 11.60 11.85 11.85 11.60 0 0.00% 15,500 182,170 220,314 10.54 6.87 14,230 -
JVC 3.10 3.20 3.19 3.23 3.15 +100 +3.23% 610,690 1,950,860 360,001 17.22 38.11 151,330 128,900
KAC 17.35 17.35 17.35 0.00 0.00 0 0.00% - - 416,400 19.92 21.28 - -
KBC 12.20 12.15 12.25 12.30 12.00 -50 -0.41% 1,569,200 19,104,120 5,707,586 273.09 13.02 100 42,450
KDC 34.00 33.30 33.90 33.90 33.25 -700 -2.06% 14,740 492,350 6,848,516 327.68 - - -
KDH 29.10 29.10 29.40 29.40 28.60 0 0.00% 153,550 4,451,890 11,285,920 540.00 18.68 - 30,000
KHP 10.05 10.15 10.00 10.20 10.00 +100 +1.00% 16,760 167,800 406,521 19.45 3.36 14,780 -
KMR 3.37 3.40 3.43 3.43 3.39 +30 +0.89% 52,450 178,320 193,385 9.25 18.32 - -
KPF 28.15 30.10 26.50 30.10 26.20 +1,950 +6.93% 4,420 120,640 516,516 24.71 13.42 10 -
KSB 30.00 29.50 29.60 30.00 29.50 -500 -1.67% 75,010 2,218,620 1,380,600 66.06 4.93 18,000 -
KSH 1.80 1.75 1.80 1.80 1.70 -50 -2.78% 83,350 146,800 100,642 4.82 - - -
L10 20.50 21.15 21.15 21.15 21.15 +650 +3.17% 110 2,330 207,059 9.91 9.10 - -
LAF 6.47 6.40 6.40 6.40 6.40 -70 -1.08% 370 2,370 94,259 4.51 - - -
LBM 30.70 29.00 30.70 30.70 29.00 -1,700 -5.54% 290 8,560 246,500 11.79 6.13 220 -
LCG 9.64 9.59 9.69 9.69 9.50 -50 -0.52% 53,980 513,830 958,997 45.89 9.16 - -
LCM 0.74 0.74 0.79 0.79 0.71 -30 -4.05% 10,020 7,140 17,489 0.84 6.42 - -
LDG 13.90 13.65 14.05 14.05 13.65 -250 -1.80% 696,690 9,591,220 2,576,430 123.27 12.79 - 1,500
LEC 19.00 19.00 18.70 19.00 18.60 0 0.00% 2,770 51,920 495,900 23.73 42.46 - -
LGC 27.00 27.00 27.00 0.00 0.00 0 0.00% - - 5,207,079 249.14 31.38 - -
LGL 6.63 6.60 6.63 6.65 6.59 -30 -0.45% 19,650 130,090 330,000 15.79 2.07 11,050 -
LHG 18.65 18.70 18.80 18.90 18.60 +50 +0.27% 80,040 1,497,790 935,225 44.75 3.27 - -
LIX 40.30 40.45 40.40 40.45 40.40 +150 +0.37% 1,060 42,830 1,310,580 62.71 8.51 70 -
LM8 26.50 26.35 27.65 28.15 26.35 -150 -0.57% 2,100 58,440 247,392 11.84 36.50 - -
LSS 6.35 6.73 6.23 6.78 6.23 +380 +5.98% 295,230 1,969,830 450,876 21.57 36.59 - 259,550
MBB 23.70 23.40 23.90 23.95 23.40 -300 -1.27% 4,898,520 115,921,660 50,554,562 2,418.88 9.44 - -
MCG 3.52 3.65 3.75 3.76 3.52 +130 +3.69% 76,070 274,900 189,983 9.09 - - -
MCP 25.40 25.40 25.40 25.40 25.40 0 0.00% 10 250 382,336 18.29 17.71 - -
MDG 11.25 11.50 10.60 11.50 10.60 +250 +2.22% 110 1,180 118,735 5.68 4.08 - -
MHC 4.56 4.55 4.55 4.56 4.45 -10 -0.22% 64,340 292,610 171,279 8.20 5.52 - -
MSN 90.00 89.60 90.80 91.30 89.50 -400 -0.44% 356,510 32,161,230 94,371,166 4,515.37 17.18 107,880 138,530
MWG 118.90 118.10 119.50 120.50 118.10 -800 -0.67% 647,260 77,206,300 38,130,205 1,824.41 14 - -
NAF 10.70 10.70 10.80 10.80 10.40 0 0.00% 66,900 714,070 353,099 16.89 8.10 - -
NBB 19.00 19.00 19.00 19.00 19.00 0 0.00% 7,000 133,000 1,851,211 88.57 27.45 - 1,670
NCT 83.00 82.90 83.00 83.00 82.80 -100 -0.12% 10,150 841,470 2,169,139 103.79 7.83 - 10,070
NKG 13.50 13.40 13.50 13.60 13.40 -100 -0.74% 98,100 1,320,680 2,438,798 116.69 2.86 1,600 -
NLG 29.20 29.10 29.00 29.45 28.85 -100 -0.34% 279,230 8,113,630 5,490,346 262.70 11.23 - 9,710
NNC 57.80 58.00 57.90 58.70 57.60 +200 +0.35% 56,300 3,267,410 1,271,360 60.83 6.86 2,710 9,660
NSC 112.00 112.00 112.00 112.00 112.00 0 0.00% 30 3,360 1,711,643 81.90 7.36 - 20
NT2 26.40 26.40 26.60 26.60 26.05 0 0.00% 37,390 987,200 7,599,927 363.63 8.86 2,350 -
NTL 9.60 9.74 9.60 9.74 9.56 +140 +1.46% 59,490 571,580 594,042 28.42 5.64 6,500 -
NVL 65.20 65.50 65.20 65.50 64.90 +300 +0.46% 420,270 27,418,390 59,438,363 2,843.94 23.59 5,010 199,200
NVT 5.43 5.45 5.52 5.52 5.45 +20 +0.37% 1,500 8,240 493,225 23.60 - - -
OGC 2.25 2.40 2.35 2.40 2.31 +150 +6.67% 7,251,470 17,378,380 720,000 34.45 - 25,000 300,500
OPC 48.00 49.00 49.00 49.00 49.00 +1,000 +2.08% 10 490 1,302,287 62.31 13.02 - -
PAC 38.70 38.30 38.10 38.70 38.10 -400 -1.03% 13,670 523,400 1,779,866 85.16 16.54 20 11,000
PAN 57.70 57.80 58.00 58.00 56.90 +100 +0.17% 32,920 1,884,290 6,945,631 332.33 15.50 - -
PC1 25.70 25.00 26.00 26.20 24.70 -700 -2.72% 80,050 2,002,890 2,886,310 138.10 7.18 - 62,660
PDN 68.00 69.00 68.90 69.00 68.90 +1,000 +1.47% 3,000 207,000 852,011 40.77 9.19 - -
PDR 25.15 25.50 25.25 25.80 25.20 +350 +1.39% 920,860 23,489,720 6,792,920 325.02 10.27 - 12,000
PET 8.93 8.91 8.93 8.93 8.80 -20 -0.22% 98,330 869,050 771,607 36.92 6.64 5,000 -
PGC 14.50 14.25 14.00 14.25 14.00 -250 -1.72% 30,220 426,100 859,835 41.14 5.69 29,920 -
PGD 37.00 38.40 37.00 38.40 37.00 +1,400 +3.78% 22,820 873,140 3,455,926 165.36 12.27 - 1,600
PGI 18.50 18.50 18.50 0.00 0.00 0 0.00% - - 1,641,279 78.53 13.15 - -
PHR 24.35 24.30 24.00 25.00 23.95 -50 -0.21% 364,930 8,982,800 3,292,631 157.54 4.93 4,990 -
PIT 7.80 7.26 7.26 7.26 7.26 -540 -6.92% 1,050 7,620 103,166 4.94 - - -
PJT 12.25 12.00 12.00 12.00 12.00 -250 -2.04% 1,000 12,000 184,326 8.82 4.94 - -
PLP 13.60 13.95 13.70 13.95 13.50 +350 +2.57% 74,030 1,024,170 209,250 10.01 3.32 25,010 -
PLX 64.60 64.20 64.90 65.20 64.00 -400 -0.62% 530,720 34,221,250 74,395,810 3,559.61 19.94 163,110 27,610
PME 70.00 69.00 68.00 69.00 66.00 -1,000 -1.43% 17,220 1,167,220 5,175,802 247.65 15.61 - -
PMG 19.70 19.75 19.60 19.80 19.60 +50 +0.25% 150,010 2,952,280 749,509 35.86 9.78 - -
PNC 14.20 14.20 15.00 15.00 13.25 0 0.00% 130 1,750 153,351 7.34 - - -
PNJ 101.00 99.00 101.50 102.40 99.00 -2,000 -1.98% 372,440 37,539,400 10,702,031 512.06 12.84 - -
POM 14.40 14.10 14.10 14.35 13.90 -300 -2.08% 22,010 308,730 2,627,072 125.70 3.33 - 2,000
PPC 18.10 18.00 18.20 18.20 17.80 -100 -0.55% 128,400 2,302,370 5,771,035 276.13 6.05 9,640 -
PPI 1.09 1.10 1.08 1.11 1.08 +10 +0.92% 39,190 43,120 53,120 2.54 - - -
PTB 58.00 57.50 57.50 58.10 57.10 -500 -0.86% 57,960 3,329,350 1,862,986 89.14 4.43 - 13,430
PTC 6.10 5.90 5.90 6.09 5.90 -200 -3.28% 30 180 95,639 4.58 - - -
PTL 2.88 2.80 2.80 2.81 2.80 -80 -2.78% 3,690 10,340 276,822 13.25 - - -
PVD 14.75 14.00 15.10 15.10 14.00 -750 -5.08% 3,512,120 49,930,330 5,359,902 256.45 - 115,210 147,490
PVT 17.60 17.50 17.60 17.60 17.20 -100 -0.57% 106,770 1,858,990 4,925,203 235.66 8.42 30,000 13,380
PXI 2.69 2.56 2.60 2.74 2.56 -130 -4.83% 6,020 15,450 76,800 3.67 - - -
PXS 5.67 5.50 5.70 5.74 5.42 -170 -3.00% 67,200 375,090 330,000 15.79 - 50 -
PXT 1.80 1.90 1.87 1.91 1.87 +100 +5.56% 3,920 7,460 38,000 1.82 2.13 - -
QBS 4.81 4.75 4.85 4.86 4.51 -60 -1.25% 414,990 1,969,820 329,317 15.76 - - -
QCG 8.70 8.60 8.70 8.79 8.60 -100 -1.15% 1,171,830 10,177,960 2,366,111 113.21 10.39 - 5,500
RAL 88.90 89.60 88.90 89.60 88.80 +700 +0.79% 1,370 122,360 1,030,400 49.30 4.84 - -
RDP 12.50 12.70 12.95 12.95 11.70 +200 +1.60% 1,500 18,910 359,233 17.19 3.62 - -
REE 34.90 34.30 35.00 35.30 34.30 -600 -1.72% 343,450 11,886,740 10,634,747 508.84 6.56 - -
RIC 7.45 6.93 7.90 7.90 6.93 -520 -6.98% 20 150 487,655 23.33 - - -
ROS 42.00 41.85 42.00 42.70 40.80 -150 -0.36% 1,316,630 55,252,900 23,753,981 1,136.55 25.95 200 12,050
S4A 27.70 27.70 27.70 0.00 0.00 0 0.00% - - 1,168,940 55.93 9.05 - -
SAB 212.00 213.00 212.00 213.00 210.00 +1,000 +0.47% 45,730 9,720,260 136,592,893 6,535.55 28.71 37,320 210
SAM 6.80 6.82 6.80 6.83 6.75 +20 +0.29% 328,390 2,231,450 1,648,978 78.90 14.54 - -
SAV 9.00 8.90 9.63 9.63 8.80 -100 -1.11% 750 6,660 114,669 5.49 6.65 - -
SBA 14.50 14.60 14.50 14.60 14.40 +100 +0.69% 31,810 459,960 880,209 42.12 6.86 - 10,000
SBT 17.60 18.35 18.20 18.35 17.85 +750 +4.26% 4,953,940 89,963,580 9,090,916 434.97 15.65 1,962,540 29,050
SBV 27.40 27.40 27.40 0.00 0.00 0 0.00% - - 748,197 35.80 6.45 - -
SC5 25.20 26.95 26.60 26.95 26.60 +1,750 +6.94% 3,240 87,290 403,805 19.32 6.67 - -
SCD 22.50 21.00 22.50 22.50 21.00 -1,500 -6.67% 6,290 139,790 178,030 8.52 - - 3,630
SCR 8.80 8.81 8.88 8.95 8.80 +10 +0.11% 1,078,400 9,548,370 2,793,057 133.64 6.16 7,000 -
SCS 170.00 170.00 170.00 172.00 170.00 0 0.00% 51,000 8,697,380 9,719,869 465.07 22.44 49,930 1,550
SFC 23.50 23.50 23.50 23.50 23.50 0 0.00% 980 23,030 264,018 12.63 9.74 - -
SFG 11.90 11.90 11.90 0.00 0.00 0 0.00% - - 569,978 27.27 6.19 - -
SFI 29.00 29.00 29.00 29.00 29.00 0 0.00% 100 2,900 342,204 16.37 8.11 100 -
SGN 139.50 139.50 136.70 139.50 136.70 0 0.00% 80 10,960 3,343,278 159.97 14.03 - -
SGR 22.00 21.00 21.90 22.00 20.80 -1,000 -4.55% 800 17,240 956,338 45.76 7.75 500 -
SGT 4.90 4.90 5.20 5.20 4.90 0 0.00% 270 1,380 362,608 17.35 3.90 - -
SHA 6.50 6.90 6.50 6.90 6.40 +400 +6.15% 4,840 32,150 190,296 9.11 4.44 - -
SHI 6.04 6.02 6.00 6.04 5.98 -20 -0.33% 332,330 1,994,000 403,993 19.33 3.55 - -
SHP 23.20 22.80 23.50 23.50 22.80 -400 -1.72% 3,890 88,700 2,136,593 102.23 11.92 2,880 -
SII 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 1,483,868 71.00 12.22 - -
SJD 25.00 25.15 25.05 25.20 25.00 +150 +0.60% 13,800 346,710 1,735,315 83.03 8.65 - 5,160
SJF 25.20 24.80 25.20 25.40 24.10 -400 -1.59% 208,420 5,181,610 1,636,800 78.32 50.86 - -
SJS 20.40 20.60 20.20 20.80 20.00 +200 +0.98% 206,860 4,222,080 2,346,288 112.26 11.21 - -
SKG 20.95 21.15 21.15 21.15 20.90 +200 +0.95% 196,150 4,118,180 1,014,765 48.55 5.93 - -
SMA 10.50 10.00 10.95 10.95 10.00 -500 -4.76% 8,760 87,750 161,200 7.71 4.07 - -
SMB 32.40 32.50 32.40 32.80 32.40 +100 +0.31% 2,360 76,810 970,016 46.41 6.57 - -
SMC 17.95 17.95 17.80 18.15 17.80 0 0.00% 5,050 89,940 987,221 47.24 2.70 - 10
SPM 13.20 13.20 12.60 13.20 12.30 0 0.00% 570 7,030 181,764 8.70 15.33 - -
SRC 12.90 12.90 12.50 12.90 12.30 0 0.00% 8,470 105,320 362,017 17.32 16.65 - -
SRF 14.55 14.20 15.20 15.20 14.20 -350 -2.41% 1,730 25,580 445,280 21.31 6.15 - -
SSC 69.00 69.00 69.00 0.00 0.00 0 0.00% - - 932,663 44.63 - - -
SSI 29.80 29.70 30.30 30.40 29.70 -100 -0.34% 3,043,490 91,572,750 14,845,481 710.31 11.52 30,630 1,023,050
ST8 16.30 16.30 16.30 0.00 0.00 0 0.00% - - 419,251 20.06 15.69 - -
STB 11.40 11.20 11.55 11.60 11.20 -200 -1.75% 3,021,220 34,388,170 20,200,918 966.55 13.92 81,600 59,450
STG 19.00 18.80 19.00 19.00 18.80 -200 -1.05% 13,930 264,170 1,606,232 76.85 15.57 - -
STK 13.15 13.25 13.45 13.55 13.05 +100 +0.76% 16,200 215,920 794,176 38.00 5.92 - -
SVC 45.80 44.00 46.00 46.00 44.00 -1,800 -3.93% 3,220 141,760 1,098,922 52.58 10.62 - -
SVI 40.85 42.50 42.30 42.50 42.30 +1,650 +4.04% 31,000 1,317,310 545,379 26.09 8.63 - 9,150
SVT 6.59 6.59 6.59 0.00 0.00 0 0.00% - - 69,373 3.32 18.99 - -
SZL 30.85 31.00 30.05 31.00 30.05 +150 +0.49% 2,320 71,510 563,918 26.98 5.47 60 -
TAC 38.00 40.00 40.00 40.00 40.00 +2,000 +5.26% 10 400 1,355,046 64.83 10.77 - -
TBC 24.50 24.50 24.50 0.00 0.00 0 0.00% - - 1,555,750 74.44 7.58 - -
TCB 26.50 26.50 26.50 26.90 26.50 0 0.00% 691,890 18,441,800 92,659,692 4,433.48 3.67 - -
TCD 13.60 13.70 14.05 14.05 13.70 +100 +0.74% 60 830 471,746 22.57 11.05 - -
TCH 27.45 28.50 27.55 28.50 27.55 +1,050 +3.83% 1,647,750 46,055,540 10,068,240 481.73 25.53 - 15,900
TCL 24.05 23.95 24.20 24.80 23.95 -100 -0.42% 20,930 502,390 501,606 24.00 4.91 20 -
TCM 19.75 19.90 19.90 20.05 19.75 +150 +0.76% 250,670 4,999,900 1,077,179 51.54 5.40 - -
TCO 13.00 12.10 12.10 12.10 12.10 -900 -6.92% 20 240 209,515 10.02 15.75 20 -
TCR 2.80 2.80 2.80 0.00 0.00 0 0.00% - - 127,190 6.09 - - -
TCT 61.50 61.90 61.50 61.90 60.40 +400 +0.65% 2,880 177,110 791,577 37.87 10.73 2,660 -
TDC 8.38 8.43 8.38 8.45 8.37 +50 +0.60% 19,460 162,940 843,000 40.33 3.87 - -
TDG 7.25 7.00 6.90 7.20 6.75 -250 -3.45% 1,039,170 7,056,910 90,300 4.32 2.69 17,490 -
TDH 11.20 11.25 11.30 11.30 11.10 +50 +0.45% 328,570 3,681,190 918,393 43.94 7.11 510 30,000
TDW 22.00 22.80 22.90 23.00 22.70 +800 +3.64% 70 1,600 193,800 9.27 13.08 - -
TEG 6.90 7.10 6.95 7.10 6.95 +200 +2.90% 31,990 223,490 127,800 6.11 4.61 - -
TGG 25.50 26.50 25.50 26.80 25.10 +1,000 +3.92% 289,950 7,526,410 689,000 32.97 - - -
THG 26.30 25.90 26.00 26.20 25.90 -400 -1.52% 17,770 461,480 341,874 16.36 3.87 - -
THI 40.00 42.50 40.00 42.80 40.00 +2,500 +6.25% 163,540 6,736,310 2,074,000 99.23 6.61 - -
TIE 6.32 6.32 6.74 6.74 6.32 0 0.00% 3,050 19,280 60,482 2.89 265.12 3,030 -
TIP 13.65 14.50 13.80 14.50 13.80 +850 +6.23% 970 13,390 377,046 18.04 6.94 - -
TIX 35.20 35.20 35.20 0.00 0.00 0 0.00% - - 929,280 44.46 12.25 - -
TLD 7.22 7.11 7.24 7.24 7.10 -110 -1.52% 83,070 593,990 127,980 6.12 5.07 - -
TLG 94.00 94.00 94.00 94.00 92.00 0 0.00% 1,420 132,000 4,752,288 227.38 17.19 140 1,200
TLH 7.27 7.30 7.36 7.36 7.26 +30 +0.41% 173,020 1,260,470 667,967 31.96 2.20 - -
TMP 32.30 31.60 32.00 32.00 31.60 -700 -2.17% 1,460 46,620 2,212,000 105.84 6.30 110 -
TMS 25.80 25.90 26.30 26.30 25.80 +100 +0.39% 59,140 1,542,530 1,118,631 53.52 5.79 19,720 54,960
TMT 7.50 7.20 7.05 7.40 7.05 -300 -4.00% 40,290 289,910 265,521 12.70 - 2,100 -
TNA 33.80 32.50 33.70 33.70 32.50 -1,300 -3.85% 1,010 32,840 398,034 19.04 4.84 - -
TNC 12.00 12.00 12.00 12.00 12.00 0 0.00% 3,000 36,000 231,000 11.05 8.67 - -
TNI 11.60 11.90 11.40 12.00 11.40 +300 +2.59% 1,336,940 15,634,920 624,750 29.89 18.20 - -
TNT 1.48 1.50 1.48 1.56 1.48 +20 +1.35% 76,600 114,230 38,250 1.83 - - -
TPB 26.05 26.25 26.30 27.00 26.05 +200 +0.77% 262,420 6,909,700 17,477,933 836.26 11.03 - -
TPC 11.65 11.95 11.95 11.95 11.95 +300 +2.58% 10 120 254,164 12.16 9.50 - -
TRA 69.20 68.50 69.20 69.20 68.30 -700 -1.01% 14,360 988,270 2,839,362 135.85 15.26 120 11,560
TRC 23.15 23.45 22.70 23.45 22.70 +300 +1.30% 4,010 91,030 682,981 32.68 5.27 - -
TS4 5.10 5.20 5.30 5.30 4.87 +100 +1.96% 37,910 190,830 83,468 3.99 8.08 - -
TSC 1.72 1.71 1.72 1.73 1.70 -10 -0.58% 121,450 208,320 252,478 12.08 - - -
TTB 0.00 23.70 22.20 23.90 22.10 +23,700 +0.00% 696,340 15,933,380 1,008,909 48.27 19.69 10 104,190
TTF 3.19 3.00 3.20 3.35 3.00 -190 -5.96% 1,233,660 3,895,870 643,822 30.80 - - 20,000
TVB 26.50 26.45 26.60 26.70 26.00 -50 -0.19% 79,570 2,101,810 428,267 20.49 23.75 2,000 -
TVS 13.50 13.50 13.50 13.50 13.50 0 0.00% 30,000 405,000 836,357 40.02 6.47 - 2,450
TVT 19.40 19.50 19.85 19.90 19.40 +100 +0.52% 3,110 61,480 409,500 19.59 4.39 - -
TYA 10.70 10.80 10.85 10.85 10.80 +100 +0.93% 1,050 11,390 331,350 15.85 5.04 - -
UDC 3.22 3.22 3.10 3.33 3.05 0 0.00% 50,500 160,990 111,753 5.35 - - -
UIC 25.25 25.25 26.15 26.15 25.25 0 0.00% 30 770 202,000 9.67 4.20 20 -
VAF 10.00 10.10 10.40 10.40 10.10 +100 +1.00% 20 210 380,420 18.20 6.62 - -
VCB 60.60 62.00 61.10 62.90 60.80 +1,400 +2.31% 2,711,770 168,152,960 223,061,652 10,672.81 19.30 1,394,900 600,120
VCF 169.70 169.90 181.50 181.50 169.90 +200 +0.12% 110 19,850 4,515,795 216.07 7.09 - -
VCI 59.10 59.00 59.50 60.80 59.00 -100 -0.17% 113,620 6,802,440 9,557,994 457.32 7.74 270 5,000
VDP 32.00 32.00 32.00 0.00 0.00 0 0.00% - - 408,400 19.54 7.70 - -
VDS 7.90 8.10 7.98 8.10 7.85 +200 +2.53% 20,680 166,120 737,100 35.27 6.06 - -
VFG 36.50 36.45 36.05 36.45 36.05 -50 -0.14% 40 1,450 1,126,245 53.89 5.90 - -
VHC 73.30 73.60 73.30 76.00 73.30 +300 +0.41% 113,260 8,466,990 6,793,419 325.04 8.69 22,800 9,300
VHG 1.09 1.09 1.09 1.09 1.06 0 0.00% 196,890 210,760 163,500 7.82 - - -
VHM 107.80 108.80 114.00 114.00 108.80 +1,000 +0.93% 1,125,570 123,990,660 291,541,737 13,949.37 - 652,160 1,024,230
VIC 102.10 102.30 102.10 103.30 102.10 +200 +0.20% 449,530 46,124,290 326,502,852 15,622.15 77.21 84,460 136,520
VID 6.55 6.55 6.55 6.58 6.20 0 0.00% 7,590 49,530 167,174 8.00 4.73 - -
VIP 7.08 7.08 7.00 7.10 7.00 0 0.00% 78,610 551,330 463,534 22.18 5.03 - -
VIS 27.45 27.45 27.50 27.50 27.45 0 0.00% 100 2,750 2,026,644 96.97 - - -
VJC 148.90 151.00 149.80 151.90 149.60 +2,100 +1.41% 518,380 78,246,920 81,783,311 3,913.08 13.11 95,690 270
VMD 17.50 17.60 17.60 17.60 16.50 +100 +0.57% 530 9,080 271,749 13.00 9.37 - -
VND 20.30 20.00 20.80 20.95 19.70 -300 -1.48% 1,362,920 27,715,200 4,329,795 207.17 7.70 29,000 60,800
VNE 6.78 6.73 6.85 6.85 6.70 -50 -0.74% 88,720 596,510 551,416 26.38 5.58 - -
VNG 16.80 17.50 16.90 17.50 16.90 +700 +4.17% 416,180 7,128,660 1,316,088 62.97 19.63 - 2,000
VNL 17.00 17.00 17.00 0.00 0.00 0 0.00% - - 153,000 7.32 6.47 - -
VNM 158.60 158.50 159.00 159.50 158.50 -100 -0.06% 408,930 64,873,400 230,015,529 11,005.53 23.47 181,460 128,080
VNS 15.90 15.80 15.70 16.20 15.70 -100 -0.63% 47,820 763,320 1,072,175 51.30 9.75 1,000 -
VOS 1.51 1.54 1.50 1.60 1.50 +30 +1.99% 217,770 335,540 215,600 10.32 1.62 - -
VPB 26.50 26.00 26.70 26.80 26.00 -500 -1.89% 4,006,110 105,674,700 62,999,385 3,014.32 5.41 - -
VPD 15.70 15.60 15.70 15.80 15.60 -100 -0.64% 12,920 202,260 1,598,892 76.50 8.59 - -
VPG 18.00 18.40 18.00 18.50 18.00 +400 +2.22% 105,770 1,934,480 423,200 20.25 6.30 - -
VPH 7.48 7.49 7.45 7.70 7.45 +10 +0.13% 45,210 337,770 566,684 27.11 2.12 - -
VPI 41.45 41.75 41.35 41.75 41.25 +300 +0.72% 173,280 7,184,280 6,680,000 319.62 34.93 - -
VPK 4.48 4.57 4.69 4.69 4.21 +90 +2.01% 3,220 14,540 68,542 3.28 - - -
VPS 13.50 12.60 12.60 12.60 12.60 -900 -6.67% 1,290 16,250 308,206 14.75 10.15 - -
VRC 22.00 22.45 21.90 22.95 21.80 +450 +2.05% 455,630 10,171,830 1,122,500 53.71 7.99 - -
VRE 40.00 39.85 40.00 40.45 39.80 -150 -0.38% 632,150 25,272,190 75,757,988 3,624.78 36.86 55,010 205,360
VSC 41.00 40.90 41.50 42.00 40.20 -100 -0.24% 111,240 4,585,530 2,049,593 98.07 7.04 4,100 2,000
VSH 17.75 17.80 18.00 18.20 17.80 +50 +0.28% 24,290 436,080 3,671,094 175.65 10.45 - -
VSI 28.10 28.10 29.25 29.25 28.10 0 0.00% 1,040 29,470 370,920 17.75 11.75 - -
VTB 15.80 15.80 15.80 0.00 0.00 0 0.00% - - 170,711 8.17 8.66 - -
VTO 7.41 7.45 7.45 7.45 7.37 +40 +0.54% 43,960 326,070 587,557 28.11 5.78 - -
YEG 196.00 195.00 195.00 198.90 194.50 -1,000 -0.51% 10,480 2,060,580 5,337,144 255.37 - - -
合計 3,083,054,246 147,514.56 8,330,140 6,899,840

※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。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。