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

2019/12/12 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		968.17
+6.39/+0.66%
売買高 151,757,710 株
（前日比 -1.90%）
売買高（相対取引を含む） 214,733,899 株
（前日比 +1.51%）
値上がり銘柄数 170
値下がり銘柄数 120
変わらず銘柄数 93
総銘柄数 383
売買代金 2,796,666 百万VND
（前日比 -3.78%）
売買代金（相対取引を含む） 4,031,175 百万VND
（前日比 -5.61%）
VN30 884.80 +6.53 +0.74%
VNMID 944.73 +6.49 +0.69%
VNSML 791.38 +2.26 +0.29%
VN100 857.81 +5.42 +0.64%
VNALL 855.90 +5.25 +0.62%
VN Diamond 955.80 +8.12 +0.86%
VNFIN Lead 946.22 +11.12 +1.19%
VNFIN Select 942.63 +10.45 +1.12%
VNX Allshare 1,327.42 +7.52 +0.57%
前日終値 961.78 (12/11) 
始値 963.39
高値 968.39
安値 962.72
年初来高値 1,024.91 (11/06) 
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
+0.01 +0.26 +0.48 +0.89 +0.78 +0.13
+0.62 +0.17 +0.91 +0.35 +0.52 - -
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（2019/12/12 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 14.00 14.05 14.00 14.10 13.95 +50 +0.36% 1,380,410 19,362,550 2,405,360 114.54 5.20 - -
AAM 11.75 11.90 11.90 11.90 11.90 +150 +1.28% 10 120 124,310 5.92 13.99 - -
ABT 34.10 34.20 34.10 34.20 33.95 +100 +0.29% 340 11,580 393,206 18.72 6.88 - -
ACC 19.00 19.00 19.00 19.00 19.00 0 0.00% 10 190 190,000 9.05 6.08 - -
ACL 22.10 22.75 22.10 22.75 22.10 +650 +2.94% 3,460 77,100 518,693 24.70 2.27 - -
ADS 11.35 11.00 11.00 11.20 11.00 -350 -3.08% 1,320 14,720 280,696 13.37 69.44 - -
AGF 3.65 3.65 3.65 3.65 3.65 0 0.00% 10 40 102,601 4.89 - - -
AGM 9.80 10.45 9.70 10.45 9.70 +650 +6.63% 65,470 677,760 190,190 9.06 4.54 - -
AGR 3.48 3.42 3.48 3.48 3.36 -60 -1.72% 357,900 1,218,890 722,304 34.40 10.08 - -
AMD 2.33 2.49 2.45 2.49 2.39 +160 +6.87% 4,991,450 12,302,090 407,127 19.39 10.43 - -
ANV 21.45 22.95 21.60 22.95 21.60 +1,500 +6.99% 349,710 7,854,900 2,917,975 138.95 3.38 - -
APC 19.80 19.90 19.80 19.90 19.70 +100 +0.51% 9,950 196,960 234,900 11.19 4.15 - -
APG 9.99 9.90 9.99 9.99 9.90 -90 -0.90% 541,110 5,389,580 336,886 16.04 32.61 - -
ASM 6.40 6.40 6.41 6.47 6.38 0 0.00% 1,719,090 11,019,590 1,656,754 78.89 3.33 - -
ASP 6.96 7.44 7.00 7.44 7.00 +480 +6.90% 207,080 1,513,260 277,806 13.23 3.38 - -
AST 84.00 82.50 86.90 86.90 80.10 -1,500 -1.79% 40,860 3,358,860 3,712,500 176.79 16.85 - -
ATG 0.97 0.93 1.00 1.00 0.93 -40 -4.12% 76,340 72,360 14,155 0.67 - - -
BBC 60.50 60.80 63.40 63.40 60.50 +300 +0.50% 190 11,550 937,584 44.65 8.68 - -
BCE 6.78 6.75 6.76 6.78 6.75 -30 -0.44% 8,160 55,160 202,500 9.64 5.13 - -
BCG 8.27 8.25 8.30 8.30 8.15 -20 -0.24% 341,080 2,812,480 891,048 42.43 10.15 - -
BFC 12.45 12.80 12.50 12.85 11.90 +350 +2.81% 763,380 9,458,610 731,750 34.85 8.67 - -
BHN 78.90 77.90 77.90 77.90 77.90 -1,000 -1.27% 60 4,670 18,057,220 859.87 36.23 - -
BIC 24.50 24.30 23.70 24.30 23.60 -200 -0.82% 8,600 206,800 2,849,829 135.71 15.81 - -
BID 40.10 41.00 40.60 41.00 40.20 +900 +2.24% 724,090 29,486,040 140,167,329 6,674.63 19.01 - -
BMC 14.15 14.25 14.60 14.60 14.10 +100 +0.71% 13,950 197,750 176,595 8.41 10.41 - -
BMI 25.10 25.20 25.10 25.30 25.00 +100 +0.40% 10,560 264,830 2,302,122 109.62 15.32 - -
BMP 46.80 49.00 47.20 49.00 46.60 +2,200 +4.70% 37,540 1,769,900 4,011,186 191.01 9.22 - -
BRC 10.25 10.25 10.25 0.00 0.00 0 0.00% - - 126,844 6.04 6.51 - -
BSI 7.50 7.96 7.60 8.00 7.60 +460 +6.13% 84,830 672,890 971,637 46.27 8.24 - -
BTP 12.30 12.30 12.30 12.30 12.30 0 0.00% 50 620 743,973 35.43 7.53 - -
BTT 34.60 34.60 34.60 0.00 0.00 0 0.00% - - 467,100 22.24 8.19 - -
BVH 68.00 68.00 67.70 68.40 67.60 0 0.00% 169,360 11,503,240 47,660,278 2,269.54 38.95 - -
BWE 24.80 24.80 24.80 24.80 24.40 0 0.00% 66,180 1,631,180 3,720,000 177.14 9.13 - -
C32 20.40 20.05 20.35 20.40 20.00 -350 -1.72% 7,960 159,780 301,354 14.35 4.94 - -
C47 10.90 10.75 11.40 11.40 10.50 -150 -1.38% 11,540 124,130 182,966 8.71 7.02 - -
CAV 56.50 56.50 56.00 56.50 56.00 0 0.00% 14,710 830,920 3,254,400 154.97 6.47 - -
CCI 13.50 14.10 14.10 14.10 14.10 +600 +4.44% 10 140 247,330 11.78 7.21 - -
CCL 7.27 7.60 7.39 7.60 7.27 +330 +4.54% 46,470 343,790 360,999 17.19 8.42 - -
CDC 16.90 16.90 16.90 0.00 0.00 0 0.00% - - 265,438 12.64 8.68 - -
CEE 16.90 16.90 16.90 16.90 16.90 0 0.00% 13,000 219,700 667,550 31.79 - - -
CHP 20.55 20.40 20.40 20.50 20.40 -150 -0.73% 7,760 158,810 2,827,410 134.64 15.02 - -
CIG 2.07 2.21 2.20 2.21 2.20 +140 +6.76% 5,010 11,060 69,703 3.32 - - -
CII 22.50 22.75 22.40 22.85 22.35 +250 +1.11% 123,630 2,781,200 5,638,321 268.49 11.84 - -
CLC 32.40 31.85 31.60 31.85 31.50 -550 -1.70% 230 7,260 834,712 39.75 5.99 - -
CLG 3.01 3.22 2.90 3.22 2.90 +210 +6.98% 135,730 409,990 68,103 3.24 - - -
CLL 25.50 25.60 25.50 25.60 25.50 +100 +0.39% 517,950 13,259,500 870,400 41.45 9.15 - -
CLW 24.30 24.30 24.30 0.00 0.00 0 0.00% - - 315,900 15.04 7.48 - -
CMG 37.40 36.80 37.50 37.50 36.50 -600 -1.60% 20,780 771,030 2,651,632 126.27 23.26 - -
CMV 13.00 13.75 13.75 13.75 13.75 +750 +5.77% 10 140 166,429 7.93 9.87 - -
CMX 15.00 15.20 15.45 15.45 14.90 +200 +1.33% 12,980 194,920 200,963 9.57 2.09 - -
CNG 23.05 23.30 23.05 23.30 23.05 +250 +1.08% 6,630 153,450 629,092 29.96 6.67 - -
COM 52.80 52.80 52.80 0.00 0.00 0 0.00% - - 745,569 35.50 11.14 - -
CRC 13.50 13.50 13.50 13.60 13.35 0 0.00% 43,930 593,350 202,500 9.64 22.63 - -
CRE 24.00 24.00 24.00 24.10 23.95 0 0.00% 164,730 3,950,050 1,919,997 91.43 4.33 - -
CSM 14.20 14.10 14.15 14.20 14.10 -100 -0.70% 24,940 353,340 1,461,116 69.58 72.47 - -
CSV 20.95 20.80 20.70 20.80 20.50 -150 -0.72% 28,510 588,830 919,360 43.78 3.84 - -
CTD 62.50 63.00 62.60 63.90 61.70 +500 +0.80% 14,330 908,330 4,811,869 229.14 6.02 - -
CTF 23.90 22.75 22.60 24.10 22.50 -1,150 -4.81% 154,350 3,534,750 1,036,034 49.33 12.48 - -
CTG 19.85 20.15 19.90 20.25 19.90 +300 +1.51% 1,909,480 38,402,710 75,026,602 3,572.70 12.08 - -
CTI 22.00 22.00 21.80 22.00 21.70 0 0.00% 324,780 7,108,960 1,386,000 66.00 17.47 - -
CTS 7.70 7.70 7.68 7.70 7.55 0 0.00% 18,790 144,100 819,277 39.01 11.75 - -
CVT 20.90 20.75 20.90 21.00 20.60 -150 -0.72% 30,410 633,900 761,336 36.25 4.69 - -
D2D 78.30 78.50 78.40 79.80 78.40 +200 +0.26% 177,640 14,058,270 836,416 39.83 3.63 - -
DAG 6.80 6.85 6.80 6.90 6.78 +50 +0.74% 437,330 2,986,650 354,787 16.89 5.93 - -
DAH 9.82 10.00 9.90 10.00 9.70 +180 +1.83% 2,626,140 25,793,240 342,000 16.29 26.61 - -
DAT 16.30 16.30 16.30 0.00 0.00 0 0.00% - - 749,888 35.71 12.06 - -
DBC 23.30 23.25 23.35 23.35 23.10 -50 -0.21% 38,070 885,560 2,118,071 100.86 12.58 - -
DBD 58.60 59.00 58.10 59.80 58.10 +400 +0.68% 56,260 3,323,670 3,090,356 147.16 21.75 - -
DCL 26.10 26.00 25.80 26.30 25.50 -100 -0.38% 199,900 5,210,280 1,477,653 70.36 188.77 - -
DCM 6.64 6.70 6.65 6.76 6.64 +60 +0.90% 91,960 616,320 3,546,980 168.90 8.77 - -
DGW 23.50 23.90 23.55 23.95 23.50 +400 +1.70% 581,300 13,799,780 999,027 47.57 6.78 - -
DHA 31.80 31.70 31.00 31.75 30.50 -100 -0.31% 6,770 209,760 466,817 22.23 7.07 - -
DHC 42.20 41.00 41.70 42.20 40.60 -1,200 -2.84% 227,800 9,483,510 1,836,699 87.46 17.79 - -
DHG 95.30 95.30 95.30 95.30 94.70 0 0.00% 6,220 592,510 12,460,101 593.34 19.68 - -
DHM 3.68 3.70 3.43 3.70 3.43 +20 +0.54% 1,370 4,800 116,166 5.53 30.50 - -
DIC 1.92 2.05 1.96 2.05 1.94 +130 +6.77% 228,560 458,940 53,473 2.55 8.16 - -
DIG 13.40 13.70 13.45 13.75 13.45 +300 +2.24% 1,405,630 19,149,720 4,109,294 195.68 12.77 - -
DLG 1.52 1.48 1.52 1.52 1.48 -40 -2.63% 3,336,800 4,980,420 442,978 21.09 4.60 - -
DMC 70.00 70.00 70.00 0.00 0.00 0 0.00% - - 2,430,923 115.76 10.50 - -
DPG 44.25 44.70 44.20 44.80 44.20 +450 +1.02% 68,380 3,032,070 2,011,492 95.79 37.14 - -
DPM 13.20 13.20 13.10 13.20 12.95 0 0.00% 174,910 2,297,540 5,165,612 245.98 17.66 - -
DPR 44.00 43.95 44.00 44.20 43.60 -50 -0.11% 199,540 8,779,580 1,763,485 83.98 10.96 - -
DQC 15.70 15.75 15.80 15.95 15.75 +50 +0.32% 6,270 99,130 434,040 20.67 9.56 - -
DRC 23.40 23.45 23.25 24.20 23.15 +50 +0.21% 390,030 9,237,360 2,785,687 132.65 13.74 - -
DRH 4.34 4.62 4.34 4.64 4.34 +280 +6.45% 1,458,580 6,690,610 281,773 13.42 4.07 - -
DRL 52.40 52.80 54.70 54.70 52.80 +400 +0.76% 350 18,580 501,600 23.89 9.07 - -
DSN 61.10 61.10 61.10 61.40 61.00 0 0.00% 2,890 176,630 738,272 35.16 7.44 - -
DTA 6.07 5.67 5.67 5.90 5.67 -400 -6.59% 570 3,320 97,524 4.64 15.60 - -
DTL 33.65 33.65 33.65 0.00 0.00 0 0.00% - - 2,040,233 97.15 - - -
DTT 13.50 13.50 13.50 0.00 0.00 0 0.00% - - 110,050 5.24 17.32 - -
DVP 38.05 38.20 38.20 38.30 38.15 +150 +0.39% 12,650 483,450 1,528,000 72.76 5.88 - -
DXG 14.20 14.60 14.20 14.65 14.15 +400 +2.82% 1,582,040 22,846,070 5,107,392 243.21 3.96 - -
DXV 3.92 3.80 4.19 4.19 3.80 -120 -3.06% 110 420 37,620 1.79 - - -
E1VFVN30 14.80 14.73 14.80 14.80 14.66 -70 -0.47% 25,660 377,010 - - - - -
EIB 16.70 16.75 16.55 16.90 16.45 +50 +0.30% 64,090 1,075,830 20,593,001 980.62 32.30 - -
ELC 5.50 5.60 5.52 5.60 5.50 +100 +1.82% 2,040 11,240 283,464 13.50 34.03 - -
EMC 11.55 11.55 11.55 0.00 0.00 0 0.00% - - 176,684 8.41 354.47 - -
EVE 11.20 11.10 10.70 11.30 10.70 -100 -0.89% 9,420 104,750 422,333 20.11 8.20 - -
EVG 2.66 2.63 2.66 2.68 2.63 -30 -1.13% 210,750 559,860 157,800 7.51 10.47 - -
FCM 6.50 6.55 6.55 6.55 6.55 +50 +0.77% 20 130 268,550 12.79 5.06 - -
FCN 10.00 9.98 10.00 10.05 9.93 -20 -0.20% 278,800 2,784,460 1,136,200 54.10 3.87 - -
FDC 12.60 12.50 12.50 12.50 12.50 -100 -0.79% 100 1,250 482,875 22.99 4.50 - -
FIR 44.35 44.60 44.45 44.70 44.40 +250 +0.56% 49,380 2,199,200 579,800 27.61 6.24 - -
FIT 7.00 7.11 6.77 7.21 6.75 +110 +1.57% 1,135,460 7,947,650 1,811,132 86.24 113.90 - -
FLC 4.51 4.54 4.51 4.62 4.50 +30 +0.67% 5,440,290 24,745,750 3,223,390 153.49 11.15 - -
FMC 26.75 26.70 26.75 26.80 26.65 -50 -0.19% 7,520 200,900 1,073,340 51.11 4.86 - -
FPT 56.50 57.00 56.80 57.20 56.70 +500 +0.88% 942,410 53,680,160 38,661,750 1,841.04 11.39 - -
FRT 27.10 27.05 27.10 27.40 27.05 -50 -0.18% 98,960 2,684,980 1,857,794 88.47 5.35 - -
FTM 2.67 2.61 2.68 2.69 2.61 -60 -2.25% 397,650 1,055,540 130,500 6.21 - - -
FTS 12.45 12.40 12.45 12.45 12.00 -50 -0.40% 21,820 269,100 1,491,019 71.00 2.60 - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 11.10 11.10 11.10 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 6.99 6.99 6.99 0.00 0.00 0 0.00% - - - - - - -
FUESSV50 12.75 12.80 12.75 12.80 12.73 +50 +0.39% 120,020 1,531,700 - - - - -
GAB 10.25 10.25 10.40 10.40 9.98 0 0.00% 339,180 3,429,680 141,450 6.74 - - -
GAS 98.10 97.90 98.30 98.30 97.40 -200 -0.20% 252,590 24,720,260 187,375,705 8,922.65 15.45 - -
GDT 31.00 31.20 31.00 31.20 30.70 +200 +0.65% 8,120 251,230 531,504 25.31 7.08 - -
GEG 27.10 27.00 27.10 27.10 26.85 -100 -0.37% 497,070 13,398,730 5,505,075 262.15 23.42 - -
GEX 19.90 19.90 19.35 19.90 19.20 0 0.00% 952,940 18,613,890 8,448,744 402.32 11.68 - -
GIL 18.55 18.60 18.55 18.60 18.30 +50 +0.27% 11,490 211,570 354,810 16.90 2.29 - -
GMC 18.55 18.75 18.60 19.30 18.60 +200 +1.08% 5,150 96,090 334,344 15.92 2.98 - -
GMD 22.90 23.10 22.90 23.15 22.90 +200 +0.87% 132,970 3,066,780 6,858,967 326.62 11.24 - -
GSP 11.35 11.35 11.35 11.35 11.35 0 0.00% 10 110 340,500 16.21 6.60 - -
GTA 11.50 12.10 11.10 12.10 11.10 +600 +5.22% 2,040 22,910 118,943 5.66 6.34 - -
GTN 22.05 22.20 22.10 22.60 21.90 +150 +0.68% 222,310 4,961,860 5,550,000 264.29 - - -
HAG 4.04 3.97 4.06 4.06 3.95 -70 -1.73% 1,065,680 4,254,190 3,681,775 175.32 - - -
HAH 12.15 12.15 12.15 12.30 12.10 0 0.00% 76,310 926,880 585,748 27.89 4.60 - -
HAI 3.39 3.62 3.50 3.62 3.50 +230 +6.78% 5,111,080 18,378,130 661,312 31.49 12.78 - -
HAP 3.44 3.35 3.35 3.41 3.35 -90 -2.62% 15,650 52,460 185,828 8.85 6.53 - -
HAR 4.13 4.41 4.22 4.41 4.22 +280 +6.78% 3,273,160 14,372,160 446,954 21.28 - - -
HAS 7.27 7.21 7.00 7.21 7.00 -60 -0.83% 150 1,070 56,238 2.68 11.70 - -
HAX 18.10 18.10 18.10 18.50 18.00 0 0.00% 196,390 3,570,980 631,312 30.06 8.15 - -
HBC 11.10 11.00 11.10 11.15 11.00 -100 -0.90% 567,910 6,272,340 2,539,629 120.93 6.33 - -
HCD 3.07 3.00 3.01 3.04 2.97 -70 -2.28% 1,238,460 3,717,030 81,000 3.86 3.02 - -
HCM 22.70 22.90 23.00 23.20 22.85 +200 +0.88% 833,370 19,166,540 6,998,004 333.24 14.26 - -
HDB 28.00 28.00 28.00 28.10 27.85 0 0.00% 1,185,500 33,138,360 27,467,994 1,308.00 8.42 - -
HDC 22.00 21.95 21.80 22.10 21.80 -50 -0.23% 166,280 3,637,560 1,271,423 60.54 9.69 - -
HDG 32.20 32.95 32.00 32.95 32.00 +750 +2.33% 246,720 8,024,450 3,909,473 186.17 2.98 - -
HHS 3.27 3.20 3.28 3.34 3.20 -70 -2.14% 634,190 2,072,680 799,181 38.06 5.92 - -
HID 2.13 2.12 2.13 2.14 2.12 -10 -0.47% 89,930 191,650 120,943 5.76 36.65 - -
HII 9.80 9.84 9.75 9.85 9.75 +40 +0.41% 205,580 2,017,830 274,044 13.05 5.72 - -
HMC 11.50 11.70 11.50 11.75 11.50 +200 +1.74% 19,670 229,480 245,700 11.70 3.40 - -
HNG 14.45 14.30 14.45 14.50 14.30 -150 -1.04% 129,720 1,868,390 12,681,868 603.90 - - -
HOT 50.90 50.90 50.90 0.00 0.00 0 0.00% - - 407,197 19.39 29.55 - -
HPG 24.40 24.20 24.30 24.40 24.10 -200 -0.82% 4,152,040 100,453,720 66,817,994 3,181.81 7.74 - -
HPX 26.30 26.30 26.20 26.50 26.20 0 0.00% 310,930 8,160,390 5,259,903 250.47 12.56 - -
HQC 0.99 0.99 0.99 1.00 0.98 0 0.00% 2,868,470 2,832,480 471,833 22.47 11.20 - -
HRC 44.00 44.00 44.00 44.00 44.00 0 0.00% 10 440 1,329,091 63.29 184.32 - -
HSG 8.32 8.46 8.32 8.46 8.30 +140 +1.68% 3,829,550 32,061,390 3,580,834 170.52 9.25 - -
HSL 7.65 8.12 7.65 8.12 7.60 +470 +6.14% 633,740 5,015,780 127,890 6.09 2.96 - -
HT1 15.30 15.25 15.20 15.25 15.10 -50 -0.33% 33,230 503,530 5,818,514 277.07 7.97 - -
HTI 12.00 11.90 11.90 11.90 11.90 -100 -0.83% 710 8,450 296,895 14.14 4.32 - -
HTL 17.90 18.00 17.95 18.00 17.95 +100 +0.56% 4,340 78,050 216,000 10.29 8.28 - -
HTN 17.60 17.65 17.60 17.65 17.50 +50 +0.28% 68,950 1,211,070 507,436 24.16 3.11 - -
HTT 1.21 1.21 1.21 1.21 1.13 0 0.00% 72,730 83,370 24,200 1.15 - - -
HTV 13.45 13.45 12.55 13.45 12.55 0 0.00% 360 4,630 176,249 8.39 6.12 - -
HU1 8.40 7.82 7.82 7.82 7.82 -580 -6.90% 10 80 78,200 3.72 8.74 - -
HU3 7.81 7.82 7.82 7.82 7.82 +10 +0.13% 240 1,880 78,200 3.72 2.81 - -
HUB 19.90 19.90 19.90 0.00 0.00 0 0.00% - - 303,395 14.45 4.93 - -
HVG 8.69 8.66 8.65 8.69 8.63 -30 -0.35% 852,250 7,380,990 1,922,852 91.56 - - -
HVH 17.40 17.25 17.40 17.40 17.25 -150 -0.86% 143,580 2,486,090 336,375 16.02 5.97 - -
HVN 34.10 34.60 34.50 34.60 34.15 +500 +1.47% 154,360 5,315,960 49,072,863 2,336.80 16.92 - -
HVX 3.80 3.80 3.80 0.00 0.00 0 0.00% - - 157,796 7.51 13.22 - -
IBC 20.20 20.20 20.20 20.25 20.10 0 0.00% 129,960 2,619,610 1,391,376 66.26 15.71 - -
IDI 5.08 5.09 5.07 5.14 5.07 +10 +0.20% 449,480 2,288,580 1,007,583 47.98 2.21 - -
IJC 14.15 14.20 14.15 14.30 13.90 +50 +0.35% 229,890 3,248,880 1,946,782 92.70 6.84 - -
ILB 17.20 17.00 17.00 17.00 17.00 -200 -1.16% 1,000 17,000 416,538 19.84 7.28 - -
IMP 53.00 53.00 53.00 53.00 52.00 0 0.00% 12,380 650,160 2,618,272 124.68 17.47 - -
ITA 2.75 2.70 2.74 2.74 2.67 -50 -1.82% 3,575,110 9,606,030 2,533,468 120.64 14.86 - -
ITC 16.10 16.20 16.00 16.20 16.00 +100 +0.62% 43,120 694,370 1,112,071 52.96 39.85 - -
ITD 10.20 10.05 10.30 10.30 9.95 -150 -1.47% 13,740 137,420 190,876 9.09 10.03 - -
JVC 4.03 3.90 3.79 4.04 3.75 -130 -3.23% 2,126,900 8,250,340 438,751 20.89 34.14 - -
KBC 14.50 14.60 14.50 14.60 14.30 +100 +0.69% 2,071,280 29,949,530 6,858,499 326.60 8.98 - -
KDC 19.00 19.20 19.00 19.20 19.00 +200 +1.05% 27,720 531,360 3,948,694 188.03 35.45 - -
KDH 26.75 27.00 26.75 27.10 26.75 +250 +0.93% 291,020 7,833,890 14,699,586 699.98 13.25 - -
KHP 9.57 9.49 9.25 9.58 9.25 -80 -0.84% 4,090 37,980 380,087 18.10 8.93 - -
KMR 2.54 2.55 2.54 2.55 2.50 +10 +0.39% 13,200 33,230 145,038 6.91 18.76 - -
KOS 28.10 28.40 28.10 28.50 27.70 +300 +1.07% 104,050 2,939,240 2,946,500 140.31 71.75 - -
KPF 27.80 29.70 29.70 29.70 29.70 +1,900 +6.83% 10 300 535,132 25.48 134.27 - -
KSB 16.60 17.75 16.30 17.75 16.30 +1,150 +6.93% 781,190 13,517,080 954,593 45.46 2.92 - -
L10 14.75 15.75 14.90 15.75 14.85 +1,000 +6.78% 930 13,870 154,193 7.34 9.05 - -
LAF 10.00 10.00 10.00 0.00 0.00 0 0.00% - - 147,280 7.01 - - -
LBM 30.40 29.00 28.50 29.00 28.50 -1,400 -4.61% 1,510 43,080 290,000 13.81 4.75 - -
LCG 8.43 8.15 8.20 8.20 8.05 -280 -3.32% 200,530 1,626,880 798,697 38.03 3.76 - -
LCM 0.73 0.73 0.74 0.74 0.70 0 0.00% 22,920 16,320 17,982 0.86 6.31 - -
LDG 8.85 9.00 8.85 9.09 8.80 +150 +1.69% 900,720 8,031,560 2,161,349 102.92 2.76 - -
LEC 15.50 15.70 15.00 15.80 15.00 +200 +1.29% 620 9,520 409,770 19.51 - - -
LGC 39.00 39.00 39.00 0.00 0.00 0 0.00% - - 7,521,336 358.16 22.73 - -
LGL 8.80 8.80 9.00 9.00 8.60 0 0.00% 40 350 439,974 20.95 3.19 - -
LHG 15.15 15.45 15.05 15.65 15.00 +300 +1.98% 65,350 1,005,460 772,686 36.79 5.47 - -
LIX 44.00 42.95 42.45 44.00 42.40 -1,050 -2.39% 9,350 404,850 1,391,580 66.27 8.54 - -
LM8 21.50 21.50 21.50 0.00 0.00 0 0.00% - - 201,857 9.61 11.34 - -
LMH 11.75 11.65 11.70 11.70 11.50 -100 -0.85% 2,330 27,140 271,445 12.93 1016.81 - -
LSS 4.64 4.70 4.70 4.70 4.70 +60 +1.29% 200 940 314,876 14.99 55.96 - -
MBB 21.80 21.80 21.80 22.05 21.75 0 0.00% 2,760,040 60,384,600 46,072,085 2,193.91 6.32 - -
MCG 1.85 1.85 1.80 1.85 1.80 0 0.00% 2,630 4,840 96,293 4.59 16.49 - -
MCP 18.10 17.70 19.35 19.35 16.85 -400 -2.21% 60 1,040 266,431 12.69 27.60 - -
MDG 9.20 9.20 9.20 9.20 9.20 0 0.00% 10,050 92,460 94,988 4.52 21.32 - -
MHC 3.43 3.40 3.28 3.40 3.28 -30 -0.87% 15,010 49,230 127,989 6.09 - - -
MSH 48.00 45.95 47.50 47.90 45.00 -2,050 -4.27% 107,910 4,931,270 2,297,932 109.43 5.14 - -
MSN 55.70 58.50 56.00 58.80 56.00 +2,800 +5.03% 1,874,500 108,254,760 68,383,367 3,256.35 12.36 - -
MWG 113.00 113.40 113.00 113.50 112.70 +400 +0.35% 366,190 41,416,740 50,211,955 2,391.05 13.11 - -
NAF 23.50 23.70 23.40 23.80 23.40 +200 +0.85% 99,040 2,335,610 1,032,358 49.16 23.44 - -
NBB 20.05 20.30 20.50 20.50 20.30 +250 +1.25% 4,290 87,760 1,894,421 90.21 4.42 - -
NCT 70.10 70.90 70.00 70.90 70.00 +800 +1.14% 171,320 12,025,860 1,855,150 88.34 8.22 - -
NHH 0.00 45.00 49.40 49.40 45.00 +45,000 +0.00% 126,780 5,880,520 1,549,800 73.80 - - -
NKG 7.00 6.99 6.92 7.02 6.92 -10 -0.14% 514,610 3,592,840 1,272,179 60.58 - - -
NLG 27.55 27.40 27.50 27.55 27.25 -150 -0.54% 224,440 6,148,240 6,278,352 298.97 12.17 - -
NNC 47.15 47.30 47.15 47.30 47.15 +150 +0.32% 1,930 91,170 1,036,816 49.37 8.73 - -
NSC 85.00 85.00 85.00 0.00 0.00 0 0.00% - - 1,493,834 71.13 6.73 - -
NT2 22.50 22.40 22.45 22.50 22.35 -100 -0.44% 286,070 6,411,470 6,448,423 307.07 8.08 - -
NTL 24.00 24.40 24.10 24.45 24.00 +400 +1.67% 246,350 5,991,500 1,488,155 70.86 7.02 - -
NVL 56.00 56.00 55.20 56.50 55.20 0 0.00% 475,240 26,582,500 52,105,014 2,481.19 17.47 - -
NVT 7.64 7.30 7.60 7.60 7.25 -340 -4.45% 4,160 30,490 660,650 31.46 31.20 - -
OGC 3.70 3.70 3.70 3.80 3.66 0 0.00% 625,780 2,315,090 1,110,000 52.86 74.35 - -
OPC 45.10 44.40 46.00 46.80 44.40 -700 -1.55% 7,990 359,960 1,180,031 56.19 11.12 - -
PAC 25.55 25.20 25.00 25.20 25.00 -350 -1.37% 24,700 618,980 1,171,087 55.77 7.27 - -
PAN 28.45 28.40 28.55 28.55 28.10 -50 -0.18% 25,770 724,870 4,829,197 229.96 13.64 - -
PC1 17.65 17.80 17.80 18.05 17.70 +150 +0.85% 212,120 3,787,780 2,835,958 135.05 7.02 - -
PDN 69.00 68.90 65.00 68.90 65.00 -100 -0.14% 100 6,540 850,776 40.51 7.33 - -
PDR 27.90 27.80 27.90 28.10 27.60 -100 -0.36% 729,710 20,318,880 9,108,892 433.76 11.68 - -
PET 7.60 7.65 7.60 7.70 7.60 +50 +0.66% 22,370 170,580 650,325 30.97 4 - -
PGC 13.80 13.90 13.75 13.90 13.75 +100 +0.72% 26,670 370,050 838,716 39.94 5.78 - -
PGD 48.00 50.00 48.00 51.00 48.00 +2,000 +4.17% 34,520 1,707,310 4,499,904 214.28 18.90 - -
PGI 16.80 16.70 16.70 16.70 16.70 -100 -0.60% 60 1,000 1,481,587 70.55 9.82 - -
PHC 11.00 11.00 11.05 11.05 10.90 0 0.00% 130,250 1,433,450 257,485 12.26 3.57 - -
PHR 51.50 52.00 51.50 52.40 51.50 +500 +0.97% 699,310 36,329,520 7,045,958 335.52 8.29 - -
PIT 3.21 3.21 3.21 3.21 3.21 0 0.00% 20 60 45,615 2.17 - - -
PJT 11.30 11.30 11.30 0.00 0.00 0 0.00% - - 173,573 8.27 5.55 - -
PLP 9.99 9.97 10.00 10.00 9.40 -20 -0.20% 170 1,670 249,250 11.87 5.62 - -
PLX 54.70 55.20 54.80 55.40 54.80 +500 +0.91% 125,260 6,901,810 64,628,891 3,077.57 15.29 - -
PME 54.80 54.90 51.50 54.90 51.50 +100 +0.18% 14,670 803,090 4,118,138 196.10 13.46 - -
PMG 18.00 18.00 17.95 18.05 17.95 0 0.00% 2,410 43,300 758,234 36.11 11.02 - -
PNC 11.30 10.65 10.65 10.65 10.65 -650 -5.75% 10 110 115,013 5.48 9.95 - -
PNJ 84.10 84.00 84.10 84.50 83.80 -100 -0.12% 220,780 18,569,970 18,704,049 890.67 14.45 - -
POM 6.00 5.58 5.60 5.60 5.58 -420 -7.00% 16,080 89,780 1,351,544 64.36 - - -
POW 12.50 12.40 12.55 12.55 12.40 -100 -0.80% 752,860 9,369,250 29,039,208 1,382.82 11.69 - -
PPC 28.40 29.00 28.90 29.10 28.70 +600 +2.11% 359,070 10,396,870 9,297,779 442.75 8.65 - -
PTB 73.00 72.90 73.00 73.00 72.80 -100 -0.14% 29,630 2,161,780 3,448,129 164.20 8.13 - -
PTC 6.17 6.17 6.17 0.00 0.00 0 0.00% - - 100,016 4.76 5.80 - -
PTL 4.71 4.42 4.40 4.70 4.39 -290 -6.16% 21,110 92,710 436,984 20.81 - - -
PVD 14.45 14.65 14.45 14.90 14.30 +200 +1.38% 2,027,220 29,535,210 5,608,755 267.08 12.95 - -
PVT 16.40 16.75 16.50 16.75 16.45 +350 +2.13% 147,600 2,450,810 4,714,123 224.48 6.47 - -
PXI 3.14 3.13 2.95 3.14 2.93 -10 -0.32% 17,150 52,370 93,900 4.47 11.93 - -
PXS 5.10 5.44 5.10 5.45 5.10 +340 +6.67% 37,690 201,330 326,400 15.54 - - -
PXT 1.48 1.56 1.58 1.58 1.56 +80 +5.41% 1,470 2,300 31,200 1.49 - - -
QBS 2.88 2.86 2.90 2.95 2.86 -20 -0.69% 106,490 312,550 198,284 9.44 - - -
QCG 4.17 4.18 4.15 4.22 4.15 +10 +0.24% 107,970 451,110 1,150,040 54.76 8.90 - -
RAL 72.30 70.80 72.30 72.30 70.80 -1,500 -2.07% 710 50,600 814,200 38.77 3.59 - -
RDP 7.77 7.80 7.80 7.80 7.80 +30 +0.39% 40 310 264,754 12.61 21.10 - -
REE 36.80 36.85 36.80 37.20 36.80 +50 +0.14% 529,400 19,592,570 11,425,377 544.07 6.56 - -
RIC 5.03 4.69 4.69 4.69 4.69 -340 -6.76% 10 50 330,029 15.72 - - -
ROS 24.10 24.20 24.10 24.20 23.55 +100 +0.41% 29,432,550 701,984,470 13,735,875 654.09 80.69 - -
S4A 28.00 28.00 28.00 28.00 28.00 0 0.00% 1,080 30,240 1,181,600 56.27 11 - -
SAB 233.10 233.20 235.60 236.40 233.20 +100 +0.04% 15,830 3,721,380 149,546,773 7,121.27 30.46 - -
SAM 8.10 8.15 8.00 8.15 7.98 +50 +0.62% 54,600 442,070 2,029,646 96.65 25.92 - -
SAV 8.91 9.10 9.10 9.10 9.10 +190 +2.13% 1,000 9,100 123,105 5.86 5.21 - -
SBA 15.20 15.05 15.05 15.10 15.05 -150 -0.99% 27,230 409,960 907,338 43.21 9.56 - -
SBT 18.60 18.55 18.60 18.60 18.40 -50 -0.27% 1,235,990 22,874,430 9,741,341 463.87 34.44 - -
SBV 9.05 9.60 9.50 9.60 9.10 +550 +6.08% 6,390 60,200 262,142 12.48 21.71 - -
SC5 24.90 24.90 24.90 0.00 0.00 0 0.00% - - 373,089 17.77 9.35 - -
SCD 29.50 29.00 29.00 29.00 29.00 -500 -1.69% 20 580 245,852 11.71 11.84 - -
SCR 6.14 6.37 6.15 6.44 6.13 +230 +3.75% 3,892,490 24,551,010 2,160,841 102.90 6.42 - -
SCS 133.60 131.30 133.00 133.00 131.30 -2,300 -1.72% 3,470 457,550 6,563,122 312.53 14.03 - -
SFC 22.00 21.50 21.10 22.00 21.10 -500 -2.27% 80 1,720 241,549 11.50 8.40 - -
SFG 6.04 6.04 6.05 6.05 5.73 0 0.00% 37,570 225,650 289,300 13.78 259.50 - -
SFI 23.50 23.50 23.50 23.50 23.50 0 0.00% 250 5,880 290,581 13.84 6.31 - -
SGN 80.60 82.00 82.10 82.80 82.00 +1,400 +1.74% 9,710 802,440 2,751,132 131.01 7.63 - -
SGR 17.30 17.30 17.00 17.30 17.00 0 0.00% 13,500 229,650 787,840 37.52 5.52 - -
SGT 5.40 5.49 5.20 5.49 5.20 +90 +1.67% 360 1,870 406,269 19.35 3.99 - -
SHA 4.42 4.65 4.42 4.65 4.41 +230 +5.20% 3,950 17,490 128,243 6.11 3.99 - -
SHI 9.10 8.91 9.20 9.20 8.91 -190 -2.09% 353,660 3,202,480 773,115 36.81 7.56 - -
SHP 22.00 22.85 22.95 22.95 22.85 +850 +3.86% 60 1,370 2,141,278 101.97 10.57 - -
SII 18.00 18.00 18.00 18.00 18.00 0 0.00% 10 180 1,161,288 55.30 50.38 - -
SJD 18.10 18.00 18.00 18.00 17.30 -100 -0.55% 27,440 486,710 1,241,975 59.14 10 - -
SJF 2.25 2.23 2.25 2.26 2.21 -20 -0.89% 124,850 279,030 176,616 8.41 11.68 - -
SJS 16.20 16.40 16.00 16.40 16.00 +200 +1.23% 296,350 4,799,590 1,867,919 88.95 27.36 - -
SKG 11.10 11.10 11.15 11.15 11.00 0 0.00% 15,240 168,630 639,082 30.43 6.01 - -
SMA 14.85 14.85 13.85 14.85 13.85 0 0.00% 200 2,850 282,469 13.45 40.09 - -
SMB 39.10 39.40 39.00 39.40 38.70 +300 +0.77% 22,780 890,500 1,175,958 56.00 6.42 - -
SMC 10.65 10.65 10.40 10.65 10.20 0 0.00% 41,810 431,070 585,433 27.88 9.30 - -
SPM 12.65 12.80 12.80 12.80 12.80 +150 +1.19% 40 510 176,256 8.39 19.52 - -
SRC 18.75 19.00 18.00 19.00 18.00 +250 +1.33% 4,200 77,390 533,204 25.39 35.48 - -
SRF 14.60 14.70 14.70 14.70 13.70 +100 +0.68% 2,240 31,990 451,516 21.50 4.60 - -
SSC 63.50 66.70 66.70 66.70 66.70 +3,200 +5.04% 10 670 885,228 42.15 9.87 - -
SSI 19.00 19.40 19.15 19.40 18.95 +400 +2.11% 1,480,900 28,324,700 9,877,903 470.38 11.10 - -
ST8 19.15 19.15 19.15 0.00 0.00 0 0.00% - - 492,555 23.46 17.84 - -
STB 10.05 10.10 10.05 10.10 10.00 +50 +0.50% 1,650,790 16,599,540 18,216,900 867.47 6.52 - -
STG 14.25 15.10 15.15 15.20 14.25 +850 +5.96% 5,370 81,590 1,483,626 70.65 10.21 - -
STK 17.80 17.60 17.40 17.70 16.90 -200 -1.12% 37,710 649,810 1,244,794 59.28 5.72 - -
SVC 40.00 40.00 40.00 40.60 40.00 0 0.00% 15,050 602,010 999,020 47.57 6.07 - -
SVI 58.40 60.00 60.10 60.10 60.00 +1,600 +2.74% 13,010 781,900 769,946 36.66 7.25 - -
SVT 8.01 8.01 8.01 0.00 0.00 0 0.00% - - 84,321 4.02 16.58 - -
SZC 16.40 16.90 16.40 17.10 16.25 +500 +3.05% 125,370 2,104,610 1,690,000 80.48 13.28 - -
SZL 44.75 45.60 44.75 45.60 44.75 +850 +1.90% 83,030 3,759,130 829,505 39.50 8.14 - -
TAC 23.00 23.50 23.00 23.50 22.50 +500 +2.17% 2,210 50,830 796,089 37.91 5.78 - -
TBC 24.70 24.50 24.50 24.50 24.50 -200 -0.81% 1,060 25,970 1,555,750 74.08 8.81 - -
TCB 22.70 23.15 22.65 23.30 22.65 +450 +1.98% 1,024,340 23,627,440 80,946,109 3,854.58 8.54 - -
TCD 11.55 11.55 11.55 0.00 0.00 0 0.00% - - 441,559 21.03 5.17 - -
TCH 29.10 30.20 29.20 30.40 29.20 +1,100 +3.78% 2,151,810 64,494,980 10,668,801 508.04 27.14 - -
TCL 28.85 28.90 29.00 29.00 28.85 +50 +0.17% 9,870 285,480 605,279 28.82 6.27 - -
TCM 19.10 19.85 19.40 19.85 19.40 +750 +3.93% 376,230 7,397,150 1,149,642 54.74 5.30 - -
TCO 13.45 13.45 13.45 0.00 0.00 0 0.00% - - 224,993 10.71 13.72 - -
TCR 1.93 2.03 1.93 2.03 1.83 +100 +5.18% 3,680 7,140 92,213 4.39 - - -
TCT 42.00 44.80 44.80 44.80 44.80 +2,800 +6.67% 10 450 572,902 27.28 7.78 - -
TDC 8.20 8.13 8.15 8.23 8.13 -70 -0.85% 25,140 205,180 813,000 38.71 5.84 - -
TDG 1.86 1.85 1.85 1.90 1.85 -10 -0.54% 146,770 275,270 31,025 1.48 7.33 - -
TDH 10.25 10.20 10.35 10.35 10.15 -50 -0.49% 444,540 4,541,600 832,676 39.65 5.51 - -
TDM 26.60 26.60 27.50 27.50 26.50 0 0.00% 37,160 993,320 2,545,620 121.22 13.13 - -
TDW 24.00 25.00 25.00 25.00 25.00 +1,000 +4.17% 100 2,500 212,500 10.12 11.24 - -
TEG 6.40 6.10 6.40 6.40 5.96 -300 -4.69% 7,760 46,870 197,540 9.41 5.80 - -
TGG 2.14 2.14 2.24 2.26 2.14 0 0.00% 792,660 1,756,870 58,422 2.78 16.32 - -
THG 45.40 45.60 46.00 46.50 45.00 +200 +0.44% 4,580 209,830 601,909 28.66 6.61 - -
THI 28.30 28.30 28.30 0.00 0.00 0 0.00% - - 1,245,200 59.30 4.85 - -
TIP 20.30 21.70 20.30 21.70 20.30 +1,400 +6.90% 69,600 1,457,700 564,268 26.87 4.39 - -
TIX 32.00 32.00 32.00 0.00 0.00 0 0.00% - - 960,000 45.71 8.88 - -
TLD 4.49 4.45 4.49 4.49 4.45 -40 -0.89% 108,570 485,010 83,303 3.97 9.24 - -
TLG 42.00 41.80 41.80 42.00 40.20 -200 -0.48% 12,150 495,970 2,956,215 140.77 9.66 - -
TLH 4.24 4.26 4.28 4.28 4.15 +20 +0.47% 66,750 277,810 428,772 20.42 - - -
TMP 35.00 35.55 35.00 35.60 35.00 +550 +1.57% 2,130 75,190 2,488,500 118.50 6.01 - -
TMS 28.00 27.85 27.85 27.85 27.80 -150 -0.54% 2,240 62,290 1,509,578 71.88 6.42 - -
TMT 4.66 4.66 4.66 0.00 0.00 0 0.00% - - 171,851 8.18 - - -
TN1 60.50 62.00 60.50 62.00 60.50 +1,500 +2.48% 2,310 141,100 824,600 39.27 7.96 - -
TNA 25.60 25.65 25.60 25.70 25.30 +50 +0.20% 665,680 17,008,120 878,490 41.83 5.99 - -
TNC 15.00 15.00 15.00 0.00 0.00 0 0.00% - - 288,750 13.75 7.47 - -
TNI 10.90 11.05 10.90 11.25 10.90 +150 +1.38% 693,660 7,681,790 580,125 27.63 1793.09 - -
TNT 1.64 1.64 1.64 1.64 1.61 0 0.00% 16,460 26,750 41,820 1.99 67.75 - -
TPB 21.00 21.00 21.10 21.10 20.80 0 0.00% 144,990 3,032,880 17,358,036 826.57 6.98 - -
TPC 10.95 10.95 10.20 10.95 10.20 0 0.00% 110 1,130 232,895 11.09 7.82 - -
TRA 60.00 61.00 62.80 62.80 60.00 +1,000 +1.67% 5,990 360,590 2,528,483 120.40 15.35 - -
TRC 41.00 40.90 41.20 41.20 40.35 -100 -0.24% 11,400 466,530 1,191,213 56.72 11.14 - -
TS4 3.71 3.65 3.94 3.94 3.65 -60 -1.62% 2,030 7,420 58,588 2.79 4 - -
TSC 3.20 3.09 3.14 3.23 3.08 -110 -3.44% 1,533,160 4,797,880 456,233 21.73 70.57 - -
TTB 5.34 4.97 4.97 4.97 4.97 -370 -6.93% 487,140 2,421,090 232,730 11.08 6.76 - -
TTE 15.70 15.70 15.70 0.00 0.00 0 0.00% - - 447,299 21.30 52.08 - -
TTF 2.60 2.52 2.64 2.64 2.45 -80 -3.08% 676,910 1,705,010 784,219 37.34 - - -
TV2 82.30 82.50 82.10 82.50 82.10 +200 +0.24% 1,950 160,590 1,218,993 58.05 4.89 - -
TVB 13.55 13.60 13.55 13.70 13.55 +50 +0.37% 115,100 1,567,550 330,308 15.73 16.53 - -
TVS 13.00 13.00 12.75 13.00 12.75 0 0.00% 3,080 39,280 1,019,521 48.55 8.81 - -
TVT 22.40 22.00 22.00 22.00 22.00 -400 -1.79% 200 4,400 462,000 22.00 5.42 - -
TYA 13.65 13.75 13.50 13.75 13.50 +100 +0.73% 45,110 613,350 421,858 20.09 4.52 - -
UDC 4.15 4.40 4.43 4.43 4.40 +250 +6.02% 1,910 8,400 152,706 7.27 - - -
UIC 35.40 36.80 35.10 36.80 35.10 +1,400 +3.95% 140 5,000 294,400 14.02 5.29 - -
VAF 10.20 9.73 9.73 9.73 9.73 -470 -4.61% 10 100 366,484 17.45 31.75 - -
VCB 85.90 87.50 86.10 88.00 86.00 +1,600 +1.86% 464,750 40,404,300 324,526,777 15,453.66 16.29 - -
VCF 185.00 185.10 186.00 186.00 185.10 +100 +0.05% 370 68,650 4,919,798 234.28 7.86 - -
VCI 31.50 31.90 32.30 32.30 31.40 +400 +1.27% 27,460 865,880 5,198,101 247.53 8.24 - -
VDP 31.50 31.50 31.50 0.00 0.00 0 0.00% - - 402,019 19.14 9.23 - -
VDS 7.20 7.70 7.70 7.70 7.70 +500 +6.94% 10 80 770,769 36.70 26.61 - -
VFG 41.00 42.00 38.40 43.00 38.40 +1,000 +2.44% 22,630 934,300 1,327,681 63.22 9.11 - -
VGC 18.30 18.30 18.30 18.30 18.20 0 0.00% 68,720 1,254,270 8,204,805 390.71 13.17 - -
VHC 79.80 78.90 79.80 79.80 78.50 -900 -1.13% 5,600 441,400 7,290,671 347.17 5.28 - -
VHM 91.10 91.20 91.10 91.20 90.00 +100 +0.11% 884,980 80,140,340 305,475,669 14,546.46 17.20 - -
VIC 115.90 116.00 116.00 116.00 115.20 +100 +0.09% 334,050 38,706,030 388,128,505 18,482.31 82.97 - -
VID 4.03 4.03 4.03 4.03 4.03 0 0.00% 1,040 4,190 113,138 5.39 10.39 - -
VIP 5.05 5.05 5.05 5.07 5.00 0 0.00% 6,150 31,010 330,628 15.74 18.63 - -
VIS 25.20 25.00 25.00 25.00 25.00 -200 -0.79% 100 2,500 1,845,760 87.89 - - -
VJC 143.90 145.20 144.00 145.20 143.90 +1,300 +0.90% 423,230 61,268,080 78,641,966 3,744.86 14.89 - -
VMD 24.00 22.70 25.10 25.10 22.70 -1,300 -5.42% 110 2,740 350,494 16.69 14.16 - -
VND 13.90 14.45 13.80 14.45 13.70 +550 +3.96% 204,240 2,880,070 3,013,770 143.51 10.50 - -
VNE 3.56 3.60 3.56 3.60 3.56 +40 +1.12% 48,600 173,090 294,963 14.05 - - -
VNG 20.90 20.75 20.90 20.90 20.70 -150 -0.72% 363,520 7,541,710 1,736,866 82.71 58.38 - -
VNL 13.65 14.60 12.75 14.60 12.75 +950 +6.96% 40 550 131,400 6.26 6.60 - -
VNM 118.60 119.20 119.00 119.50 118.90 +600 +0.51% 701,380 83,633,650 207,573,889 9,884.47 19.34 - -
VNS 10.50 9.78 10.20 10.45 9.77 -720 -6.86% 478,490 4,682,400 663,663 31.60 5.61 - -
VOS 1.62 1.65 1.64 1.70 1.63 +30 +1.85% 12,870 21,640 231,000 11.00 - - -
VPB 19.25 19.65 19.25 19.70 19.25 +400 +2.08% 1,210,790 23,649,880 48,275,105 2,298.81 5.76 - -
VPD 16.60 17.00 16.50 17.00 16.50 +400 +2.41% 3,860 64,260 1,812,024 86.29 12.08 - -
VPG 22.90 23.10 22.90 23.10 22.80 +200 +0.87% 273,690 6,267,350 610,992 29.09 11.81 - -
VPH 4.19 4.19 4.33 4.33 4.14 0 0.00% 3,020 12,590 399,549 19.03 3.59 - -
VPI 41.35 41.70 41.35 41.80 41.35 +350 +0.85% 297,880 12,405,650 6,672,000 317.71 19.44 - -
VPK 2.20 2.34 2.34 2.34 2.34 +140 +6.36% 10 20 35,096 1.67 - - -
VPS 12.75 12.75 12.75 0.00 0.00 0 0.00% - - 311,875 14.85 18.83 - -
VRC 23.75 23.70 23.80 23.80 23.40 -50 -0.21% 658,450 15,544,810 1,185,000 56.43 9.65 - -
VRE 35.00 34.75 35.00 35.15 34.75 -250 -0.71% 2,639,590 92,114,260 80,926,440 3,853.64 30.20 - -
VSC 25.45 25.95 25.45 26.00 25.20 +500 +1.96% 75,600 1,947,560 1,430,437 68.12 5.82 - -
VSH 21.65 21.80 21.65 21.80 21.65 +150 +0.69% 10,170 220,180 4,496,059 214.10 33.04 - -
VSI 23.90 23.60 22.25 23.80 22.25 -300 -1.26% 2,850 65,600 311,520 14.83 15.61 - -
VTB 12.80 12.10 13.40 13.40 12.10 -700 -5.47% 140 1,730 130,735 6.23 9.15 - -
VTO 7.40 7.40 7.40 7.40 7.40 0 0.00% 700 5,180 583,613 27.79 6.18 - -
YBM 4.07 4.19 4.10 4.20 4.10 +120 +2.95% 5,740 23,540 54,470 2.59 4.65 - -
YEG 37.80 37.60 37.80 37.80 37.50 -200 -0.53% 14,470 544,980 1,176,127 56.01 - - -
合計 3,259,857,483 155,231.31 0 0
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
(千ドン) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ