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

2019/10/16 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
994.46
+1.41/+0.14%
売買高 156,068,510 株
(前日比 +20.58%)
売買高(相対取引を含む) 185,701,950 株
(前日比 +5.30%)
値上がり銘柄数 127
値下がり銘柄数 159
変わらず銘柄数 96
総銘柄数 382
売買代金 2,855,637 百万VND
(前日比 +6.46%)
売買代金(相対取引を含む) 3,560,016 百万VND
(前日比 -7.20%)
VN30 924.64 +1.37 +0.15%
VNMID 978.78 -2.06 -0.21%
VNSML 801.23 -0.46 -0.06%
VN100 888.76 +0.93 +0.1%
VNALL 886.00 +0.92 +0.1%
VNX Allshare 1,374.12 +1.28 +0.1%
前日終値 993.05 (10/15) 
始値 995.75
高値 997.41
安値 993.42
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
+0.15 -0.13 +0.05 -0.28 -0.78 +0.80
-1.77 +0.43 -0.17 +0.83 -0.44 - -
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(2019/10/16 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 15.05 15.35 15.20 15.60 15.20 +300 +1.99% 2,948,980 45,469,080 2,627,920 122.80 5.82 - -
AAM 12.00 11.60 11.50 12.00 11.50 -400 -3.33% 300 3,480 121,176 5.66 14.29 - -
ABT 35.50 35.50 35.50 35.50 35.50 0 0.00% 10 360 408,153 19.07 7.46 - -
ACC 22.00 22.00 22.00 0.00 0.00 0 0.00% - - 220,000 10.28 6.60 - -
ACL 32.80 31.30 32.80 32.80 31.20 -1,500 -4.57% 53,350 1,692,270 713,630 33.35 2.50 - -
ADS 10.00 10.40 10.15 10.60 9.90 +400 +4.00% 15,950 164,140 265,385 12.40 13.06 - -
AGF 2.90 2.70 3.00 3.00 2.70 -200 -6.90% 1,040 3,020 75,896 3.55 - - -
AGM 10.40 10.40 10.40 0.00 0.00 0 0.00% - - 189,280 8.84 5.06 - -
AGR 4.27 4.28 4.34 4.34 4.26 +10 +0.23% 115,050 490,840 903,936 42.24 11.36 - -
AMD 1.64 1.65 1.68 1.68 1.59 +10 +0.61% 1,991,180 3,238,990 269,783 12.61 6.93 - -
ANV 25.75 25.90 25.85 26.20 25.75 +150 +0.58% 599,820 15,573,420 3,293,052 153.88 4.26 - -
APC 23.20 23.30 23.30 23.40 22.90 +100 +0.43% 25,090 582,540 275,034 12.85 4.43 - -
APG 8.67 8.20 8.67 8.67 8.20 -470 -5.42% 354,480 3,038,610 279,037 13.04 19.90 - -
ASM 8.25 8.23 8.26 8.35 8.18 -20 -0.24% 2,785,690 23,004,610 2,130,482 99.56 4.50 - -
ASP 7.55 7.52 7.55 7.90 7.52 -30 -0.40% 421,120 3,245,290 280,793 13.12 4.03 - -
AST 68.00 68.50 68.40 68.90 68.40 +500 +0.74% 75,990 5,222,430 3,082,500 144.04 13.34 - -
ATG 0.97 0.96 0.97 0.98 0.94 -10 -1.03% 21,400 20,580 14,611 0.68 - - -
BBC 63.00 63.50 63.50 63.50 63.50 +500 +0.79% 10 640 979,220 45.76 8.94 - -
BCE 6.70 6.76 6.79 6.79 6.70 +60 +0.90% 43,560 293,640 202,800 9.48 6.63 - -
BCG 8.26 8.11 8.20 8.26 8.00 -150 -1.82% 541,920 4,408,740 875,927 40.93 21.73 - -
BFC 15.35 15.35 15.35 15.40 15.30 0 0.00% 14,430 221,550 877,529 41.01 9.16 - -
BHN 74.50 75.70 75.80 75.80 75.00 +1,200 +1.61% 590 44,270 17,547,260 819.97 32.23 - -
BIC 24.10 24.10 24.10 24.10 23.30 0 0.00% 680 16,270 2,826,373 132.07 17.25 - -
BID 41.40 41.15 41.40 41.65 41.15 -250 -0.60% 650,130 26,900,520 140,680,136 6,573.84 19.80 - -
BMC 15.40 15.50 15.00 15.55 15.00 +100 +0.65% 8,290 126,090 192,086 8.98 11.50 - -
BMI 26.15 26.35 26.15 26.90 26.00 +200 +0.76% 312,140 8,249,650 2,407,179 112.48 17.26 - -
BMP 54.00 53.70 53.90 55.00 53.00 -300 -0.56% 136,080 7,282,540 4,395,932 205.42 10.75 - -
BRC 11.40 12.00 12.00 12.00 12.00 +600 +5.26% 10 120 148,500 6.94 7.24 - -
BSI 6.91 6.99 6.90 7.00 6.86 +80 +1.16% 1,240 8,570 853,234 39.87 11.29 - -
BTP 12.50 12.50 12.50 12.50 12.50 0 0.00% 100 1,250 756,070 35.33 10.15 - -
BTT 36.90 34.40 34.40 34.40 34.40 -2,500 -6.78% 10 340 464,400 21.70 8.69 - -
BVH 71.60 71.80 71.90 72.00 71.50 +200 +0.28% 104,680 7,511,280 50,323,646 2,351.57 51.79 - -
BWE 26.00 26.10 26.05 26.10 26.05 +100 +0.38% 15,590 406,640 3,915,000 182.94 9.07 - -
C32 22.10 22.10 22.10 22.10 21.90 0 0.00% 2,800 61,680 332,166 15.52 4.02 - -
C47 12.40 11.90 12.40 12.40 11.90 -500 -4.03% 1,150 13,750 202,540 9.46 4.97 - -
CAV 52.80 52.80 52.80 52.80 52.80 0 0.00% 240 12,670 3,041,280 142.12 6.33 - -
CCI 15.10 15.10 15.10 0.00 0.00 0 0.00% - - 264,871 12.38 8.73 - -
CCL 7.92 7.39 7.91 7.91 7.39 -530 -6.69% 281,750 2,119,240 351,024 16.40 10.40 - -
CDC 15.20 15.20 15.20 0.00 0.00 0 0.00% - - 238,737 11.16 7.49 - -
CEE 16.30 16.30 16.30 16.30 16.30 0 0.00% 2,000 32,600 643,850 30.09 - - -
CHP 20.35 20.30 20.30 20.30 20.30 -50 -0.25% 2,080 42,220 2,813,550 131.47 16.37 - -
CIG 1.62 1.71 1.62 1.71 1.55 +90 +5.56% 280 440 53,933 2.52 - - -
CII 24.50 24.45 24.70 24.70 24.30 -50 -0.20% 865,550 21,232,270 6,059,646 283.16 67.78 - -
CLC 32.75 32.60 33.85 33.85 32.30 -150 -0.46% 7,670 249,270 854,367 39.92 5.98 - -
CLG 1.55 1.55 1.55 1.55 1.54 0 0.00% 15,550 24,100 32,783 1.53 - - -
CLL 28.00 26.20 26.20 26.20 26.20 -1,800 -6.43% 20 520 890,800 41.63 10.04 - -
CLW 22.00 23.00 23.00 23.00 23.00 +1,000 +4.55% 1,000 23,000 299,000 13.97 8.51 - -
CMG 37.85 38.00 37.80 38.00 37.10 +150 +0.40% 51,520 1,946,760 3,799,995 177.57 22.09 - -
CMV 18.35 18.35 18.35 0.00 0.00 0 0.00% - - 222,107 10.38 12.63 - -
CMX 26.20 26.20 26.20 26.20 25.85 0 0.00% 5,150 133,740 346,396 16.19 2.94 - -
CNG 23.20 23.10 23.20 23.40 23.10 -100 -0.43% 62,340 1,444,120 623,692 29.14 6.71 - -
COM 54.80 54.90 54.90 54.90 54.90 +100 +0.18% 10 550 775,222 36.23 9.81 - -
CRC 14.60 14.60 14.60 14.60 14.50 0 0.00% 79,800 1,161,290 219,000 10.23 15.71 - -
CRE 25.25 25.00 25.15 25.25 24.90 -250 -0.99% 116,900 2,924,000 1,999,997 93.46 4.25 - -
CSM 15.05 15.00 15.00 15.05 14.90 -50 -0.33% 20,810 312,070 1,554,379 72.63 134.89 - -
CSV 23.00 23.40 23.00 23.45 23.00 +400 +1.74% 27,770 646,760 1,034,280 48.33 4.23 - -
CTD 89.80 89.00 90.50 90.50 89.00 -800 -0.89% 51,230 4,587,930 6,790,039 317.29 6.28 - -
CTF 23.30 23.00 23.60 23.70 22.95 -300 -1.29% 131,570 3,058,380 1,047,419 48.94 7.72 - -
CTG 21.70 21.90 21.85 22.10 21.80 +200 +0.92% 4,123,220 90,536,550 81,542,560 3,810.40 14.75 - -
CTI 24.80 24.70 24.80 24.90 24.30 -100 -0.40% 912,180 22,439,370 1,556,100 72.71 13.59 - -
CTS 8.27 8.26 8.27 8.27 8.17 -10 -0.12% 34,520 283,370 878,861 41.07 5.81 - -
CVT 22.50 22.50 22.70 22.70 22.20 0 0.00% 229,080 5,131,930 825,545 38.58 5.43 - -
D2D 73.60 78.00 74.80 78.00 74.70 +4,400 +5.98% 280,980 21,503,490 831,089 38.84 5.71 - -
DAG 6.36 6.34 6.35 6.36 6.30 -20 -0.31% 169,730 1,075,190 328,373 15.34 5.82 - -
DAH 9.75 9.66 9.75 9.75 9.20 -90 -0.92% 105,630 1,012,410 330,372 15.44 14.89 - -
DAT 16.75 16.75 16.75 0.00 0.00 0 0.00% - - 770,591 36.01 13.05 - -
DBC 25.05 24.90 25.05 25.20 24.85 -150 -0.60% 87,880 2,201,260 2,268,386 106.00 7.19 - -
DBD 55.30 55.50 55.40 55.80 55.20 +200 +0.36% 57,580 3,200,720 2,907,030 135.84 18.82 - -
DCL 17.60 17.50 17.80 17.80 17.50 -100 -0.57% 4,070 71,500 994,574 46.48 - - -
DCM 7.59 7.57 7.60 7.60 7.54 -20 -0.26% 514,540 3,892,660 4,007,558 187.27 7.40 - -
DGW 24.90 25.00 24.95 25.20 24.85 +100 +0.40% 523,780 13,083,830 1,045,007 48.83 8 - -
DHA 29.60 29.40 30.00 30.20 29.40 -200 -0.68% 4,270 126,760 432,947 20.23 6.37 - -
DHC 35.00 35.00 35.00 35.20 34.80 0 0.00% 117,470 4,113,320 1,567,913 73.27 12.21 - -
DHG 91.80 92.00 92.00 93.50 91.10 +200 +0.22% 50,900 4,688,910 12,028,639 562.09 18.35 - -
DHM 4.14 3.86 4.38 4.38 3.86 -280 -6.76% 300 1,170 121,189 5.66 36.73 - -
DIC 1.70 1.81 1.73 1.81 1.70 +110 +6.47% 485,120 860,240 47,213 2.21 6.49 - -
DIG 14.65 14.55 14.70 14.75 14.55 -100 -0.68% 685,620 10,044,390 4,582,429 214.13 14.01 - -
DLG 1.48 1.47 1.49 1.50 1.46 -10 -0.68% 1,346,180 1,990,350 439,985 20.56 6.73 - -
DMC 69.80 70.10 70.00 70.10 70.00 +300 +0.43% 2,280 159,780 2,434,395 113.76 10.63 - -
DPG 44.70 44.50 44.60 45.00 44.35 -200 -0.45% 61,370 2,729,430 2,002,492 93.57 14.61 - -
DPM 15.30 15.10 15.20 15.40 15.00 -200 -1.31% 454,170 6,908,420 5,909,147 276.13 15.45 - -
DPR 37.35 37.45 37.10 37.65 37.00 +100 +0.27% 57,340 2,139,430 1,502,673 70.22 8.57 - -
DQC 18.75 19.10 18.80 19.25 18.80 +350 +1.87% 78,390 1,492,570 526,359 24.60 9.10 - -
DRC 24.45 24.30 24.75 24.75 24.30 -150 -0.61% 586,540 14,347,570 2,886,660 134.89 14.35 - -
DRH 6.62 6.52 6.63 6.65 6.40 -100 -1.51% 234,070 1,527,070 397,654 18.58 6.01 - -
DRL 57.70 54.50 54.50 54.50 54.50 -3,200 -5.55% 300 16,350 517,750 24.19 10.33 - -
DSN 59.40 59.50 59.40 59.80 59.40 +100 +0.17% 3,010 179,460 718,939 33.60 7.24 - -
DTA 5.70 5.50 6.00 6.00 5.50 -200 -3.51% 6,870 40,630 94,600 4.42 23.63 - -
DTL 25.45 27.15 23.70 27.15 23.70 +1,700 +6.68% 280 6,760 1,646,131 76.92 - - -
DTT 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 97,822 4.57 18.52 - -
DVP 42.20 41.40 41.20 42.00 40.30 -800 -1.90% 56,080 2,278,750 1,656,000 77.38 5.72 - -
DXG 16.55 16.40 16.70 16.70 16.40 -150 -0.91% 799,050 13,216,910 8,524,468 398.34 4.42 - -
DXV 3.47 3.47 3.71 3.71 3.47 0 0.00% 1,110 3,850 34,353 1.61 - - -
E1VFVN30 15.40 15.40 15.41 16.23 15.35 0 0.00% 471,420 7,260,870 - - - - -
EIB 16.70 16.65 16.50 16.70 16.45 -50 -0.30% 91,740 1,511,980 20,470,058 956.54 38.46 - -
ELC 6.05 6.06 5.82 6.10 5.82 +10 +0.17% 6,030 36,280 306,749 14.33 54.42 - -
EMC 11.75 11.75 11.75 0.00 0.00 0 0.00% - - 179,744 8.40 228.51 - -
EVE 11.15 11.20 11.25 11.25 11.00 +50 +0.45% 23,420 259,140 426,137 19.91 8.14 - -
EVG 2.58 2.59 2.58 2.63 2.55 +10 +0.39% 424,690 1,102,270 155,400 7.26 7.50 - -
FCM 6.78 6.77 6.77 6.79 6.52 -10 -0.15% 21,030 138,600 277,570 12.97 5.62 - -
FCN 12.35 12.25 12.30 12.40 12.20 -100 -0.81% 210,870 2,588,800 1,464,351 68.43 4.10 - -
FDC 13.30 13.80 13.30 13.95 13.30 +500 +3.76% 1,010 13,690 533,094 24.91 5.20 - -
FIR 42.15 42.15 42.20 42.25 42.15 0 0.00% 26,550 1,120,030 547,950 25.61 5.88 - -
FIT 4.11 4.10 4.11 4.11 4.04 -10 -0.24% 946,030 3,835,200 1,044,394 48.80 - - -
FLC 3.79 4.05 4.05 4.05 3.90 +260 +6.86% 30,696,790 123,691,360 2,875,491 134.37 7.87 - -
FMC 27.75 27.80 27.75 27.85 27.70 +50 +0.18% 39,610 1,100,130 1,117,560 52.22 5.35 - -
FPT 57.40 57.50 57.80 58.00 57.40 +100 +0.17% 829,050 47,891,010 6,914,004 323.08 12.19 - -
FRT 43.20 43.80 43.50 44.00 42.50 +600 +1.39% 42,790 1,835,870 3,459,402 161.65 8.12 - -
FTM 3.39 3.17 3.31 3.31 3.17 -220 -6.49% 943,890 3,012,410 158,500 7.41 - - -
FTS 11.75 11.55 11.80 11.80 11.50 -200 -1.70% 42,730 494,570 1,388,814 64.90 2.28 - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.90 10.90 10.90 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 7.10 7.10 7.10 0.00 0.00 0 0.00% - - - - - - -
FUESSV50 13.22 13.28 13.25 13.28 13.25 +60 +0.45% 115,000 1,525,550 - - - - -
GAB 12.05 12.10 12.60 12.60 12.00 +50 +0.41% 78,170 948,260 166,980 7.80 - - -
GAS 101.20 101.20 101.20 101.90 101.10 0 0.00% 147,010 14,913,150 193,691,740 9,051.02 15.53 - -
GDT 35.50 34.80 36.00 36.90 34.80 -700 -1.97% 1,290 45,170 592,831 27.70 7.52 - -
GEG 27.40 28.10 27.25 28.60 27.25 +700 +2.55% 671,560 18,844,880 5,729,356 267.73 23.02 - -
GEX 22.00 21.60 22.00 22.00 21.50 -400 -1.82% 265,370 5,771,560 10,546,070 492.81 10.13 - -
GIL 20.20 20.00 20.20 20.50 20.00 -200 -0.99% 9,150 184,330 461,616 21.57 2.26 - -
GMC 21.80 21.75 21.50 22.00 20.80 -50 -0.23% 22,480 473,400 387,839 18.12 2.46 - -
GMD 26.40 26.40 26.55 26.70 26.40 0 0.00% 197,230 5,241,140 7,838,819 366.30 13.24 - -
GSP 15.25 15.00 15.55 15.80 15.00 -250 -1.64% 1,230 18,540 450,000 21.03 8.94 - -
GTA 13.30 13.00 13.00 13.00 13.00 -300 -2.26% 10 130 127,790 5.97 7.27 - -
GTN 19.20 19.40 19.30 19.45 19.25 +200 +1.04% 37,870 732,390 4,850,000 226.64 - - -
HAG 4.30 4.16 4.30 4.30 4.16 -140 -3.26% 3,376,000 14,228,970 3,857,981 180.28 - - -
HAH 14.40 14.35 14.50 14.50 14.35 -50 -0.35% 33,980 489,250 691,809 32.33 5.30 - -
HAI 1.78 1.71 1.78 1.78 1.69 -70 -3.93% 1,862,270 3,212,270 312,388 14.60 7.30 - -
HAP 3.37 3.38 3.35 3.38 3.35 +10 +0.30% 25,640 86,120 187,492 8.76 5.78 - -
HAR 3.57 3.53 3.56 3.60 3.53 -40 -1.12% 148,040 527,510 357,766 16.72 33.95 - -
HAS 7.89 7.87 7.88 7.88 7.87 -20 -0.25% 40 320 61,386 2.87 12.20 - -
HAX 19.05 20.35 20.35 20.35 20.35 +1,300 +6.82% 132,930 2,705,130 709,790 33.17 7.04 - -
HBC 13.90 13.75 14.00 14.00 13.75 -150 -1.08% 1,398,590 19,421,100 3,174,537 148.34 5.34 - -
HCD 3.40 3.39 3.40 3.40 3.36 -10 -0.29% 43,560 147,560 91,530 4.28 2.94 - -
HCM 23.30 23.35 23.55 23.55 23.25 +50 +0.21% 576,870 13,461,700 7,133,803 333.36 11.34 - -
HDB 28.30 28.20 28.30 28.35 28.10 -100 -0.35% 1,068,290 30,117,830 27,664,194 1,292.72 9.47 - -
HDC 21.80 22.30 21.95 22.30 21.70 +500 +2.29% 379,760 8,375,300 1,291,697 60.36 11.12 - -
HDG 35.80 35.40 36.00 36.00 35.30 -400 -1.12% 381,260 13,521,600 4,200,163 196.27 3.48 - -
HHS 3.34 3.35 3.37 3.37 3.33 +10 +0.30% 262,830 878,620 836,643 39.10 4.53 - -
HID 2.57 2.56 2.57 2.59 2.43 -10 -0.39% 5,720 14,040 146,045 6.82 61.62 - -
HII 11.10 11.30 11.10 11.40 11.10 +200 +1.80% 153,220 1,725,430 314,705 14.71 7.53 - -
HMC 12.50 13.00 12.80 13.35 12.55 +500 +4.00% 3,260 41,510 273,000 12.76 2.82 - -
HNG 15.20 15.20 15.00 15.30 15.00 0 0.00% 92,310 1,397,720 16,850,019 787.38 - - -
HOT 39.50 42.20 42.20 42.20 42.20 +2,700 +6.84% 110 4,640 337,597 15.78 18.16 - -
HPG 21.35 21.30 21.40 21.50 21.30 -50 -0.23% 2,621,160 56,059,220 58,810,879 2,748.17 5.79 - -
HPX 26.40 26.35 26.40 26.40 26.30 -50 -0.19% 160,770 4,235,080 5,269,903 246.26 12.73 - -
HQC 1.14 1.12 1.13 1.13 1.10 -20 -1.75% 1,189,820 1,330,660 533,791 24.94 12.71 - -
HRC 44.00 41.00 41.00 41.00 41.00 -3,000 -6.82% 630 25,830 1,238,472 57.87 184.32 - -
HSG 7.16 7.10 7.20 7.24 7.00 -60 -0.84% 4,856,750 34,397,750 3,005,005 140.42 16.08 - -
HSL 7.85 7.82 7.85 7.88 7.60 -30 -0.38% 67,900 521,250 123,165 5.76 3.05 - -
HT1 15.50 15.60 15.60 15.80 15.40 +100 +0.65% 40,430 631,240 5,952,054 278.13 9.31 - -
HTI 11.80 11.80 11.80 11.80 11.80 0 0.00% 220 2,600 294,401 13.76 4.26 - -
HTL 17.10 18.00 18.00 18.00 18.00 +900 +5.26% 1,000 18,000 216,000 10.09 10.99 - -
HTN 17.25 17.30 17.25 17.30 17.20 +50 +0.29% 69,320 1,195,760 497,374 23.24 2.54 - -
HTT 1.55 1.55 1.55 1.60 1.47 0 0.00% 35,960 53,260 31,000 1.45 - - -
HTV 14.20 14.20 14.20 14.30 14.20 0 0.00% 2,010 28,540 186,077 8.70 5.66 - -
HU1 7.73 7.30 7.70 7.70 7.30 -430 -5.56% 1,110 8,540 73,000 3.41 7.98 - -
HU3 8.75 9.19 9.00 9.20 9.00 +440 +5.03% 11,160 101,090 91,899 4.29 3.64 - -
HUB 19.50 20.85 20.30 20.85 20.30 +1,350 +6.92% 2,690 55,860 317,879 14.85 4.99 - -
HVG 2.72 2.73 2.72 2.80 2.70 +10 +0.37% 354,570 965,950 606,165 28.33 4.98 - -
HVH 18.15 18.00 18.20 18.20 17.90 -150 -0.83% 96,550 1,739,980 360,000 16.82 6.37 - -
HVN 35.70 35.75 36.25 36.25 35.75 +50 +0.14% 498,840 17,905,730 50,703,898 2,369.34 23.06 - -
HVX 3.14 3.00 3.00 3.00 3.00 -140 -4.46% 100 300 124,576 5.82 16.96 - -
IBC 20.55 20.55 20.50 20.55 20.20 0 0.00% 169,060 3,451,690 1,415,484 66.14 16.91 - -
IDI 7.42 7.34 7.49 7.49 7.29 -80 -1.08% 1,003,610 7,419,520 1,452,978 67.90 2.66 - -
IJC 15.35 15.25 15.40 15.50 15.25 -100 -0.65% 304,560 4,672,980 2,090,734 97.70 7.27 - -
ILB 18.70 18.75 19.00 19.00 18.45 +50 +0.27% 13,490 249,540 459,417 21.47 6.79 - -
IMP 48.70 48.60 48.75 48.75 48.50 -100 -0.21% 2,910 141,260 2,400,906 112.19 16.74 - -
ITA 3.11 3.12 3.11 3.17 3.10 +10 +0.32% 1,026,640 3,214,500 2,927,563 136.80 15.28 - -
ITC 15.80 15.85 15.85 15.85 15.80 +50 +0.32% 10,010 158,280 1,088,044 50.84 15.67 - -
ITD 11.55 11.40 11.55 11.55 11.40 -150 -1.30% 4,210 48,140 216,516 10.12 8.13 - -
JVC 4.81 4.91 4.90 4.98 4.81 +100 +2.08% 1,171,070 5,748,820 552,376 25.81 37.95 - -
KBC 15.25 15.20 15.35 15.35 15.15 -50 -0.33% 1,095,140 16,680,790 7,140,355 333.66 8.25 - -
KDC 21.20 21.85 21.30 21.90 21.10 +650 +3.07% 271,290 5,853,470 4,493,696 209.99 41.61 - -
KDH 25.45 25.10 25.35 25.40 25.00 -350 -1.38% 297,940 7,503,020 13,665,171 638.56 13.39 - -
KHP 9.28 9.10 9.00 9.10 9.00 -180 -1.94% 3,070 27,640 364,467 17.03 - - -
KMR 2.51 2.61 2.51 2.68 2.51 +100 +3.98% 31,010 79,790 148,451 6.94 21.11 - -
KOS 27.20 27.00 27.30 27.50 26.50 -200 -0.74% 171,540 4,635,040 2,801,250 130.90 68.27 - -
KPF 25.95 25.80 25.80 25.80 25.80 -150 -0.58% 50 1,290 464,862 21.72 112.78 - -
KSB 21.30 21.30 21.30 21.45 21.20 0 0.00% 151,060 3,219,070 1,145,511 53.53 3.39 - -
L10 21.00 21.00 21.00 0.00 0.00 0 0.00% - - 205,590 9.61 12.12 - -
LAF 9.49 10.00 10.15 10.15 10.00 +510 +5.37% 240 2,400 147,280 6.88 - - -
LBM 30.00 31.30 31.45 31.45 28.40 +1,300 +4.33% 1,050 32,840 313,000 14.63 4.59 - -
LCG 8.80 8.54 8.78 8.88 8.46 -260 -2.95% 1,379,200 11,879,700 836,917 39.11 4.32 - -
LCM 0.69 0.65 0.72 0.72 0.65 -40 -5.80% 2,870 1,890 16,011 0.75 13.67 - -
LDG 11.25 11.00 11.25 11.30 11.00 -250 -2.22% 1,715,360 19,071,950 2,641,649 123.44 2.83 - -
LEC 16.80 16.80 16.80 16.80 16.80 0 0.00% 150 2,520 438,480 20.49 - - -
LGC 39.00 39.00 39.00 0.00 0.00 0 0.00% - - 7,521,336 351.46 24.68 - -
LGL 10.30 10.10 10.55 10.55 10.10 -200 -1.94% 105,600 1,096,340 504,971 23.60 3.50 - -
LHG 16.00 16.10 16.05 16.15 15.90 +100 +0.63% 70,840 1,133,150 805,193 37.63 6.01 - -
LIX 41.30 41.30 41.30 0.00 0.00 0 0.00% - - 1,338,120 62.53 8.46 - -
LM8 20.80 20.80 20.80 0.00 0.00 0 0.00% - - 195,285 9.13 9.43 - -
LMH 13.60 13.55 13.55 13.70 13.50 -50 -0.37% 161,300 2,188,290 315,715 14.75 47.69 - -
LSS 4.89 4.80 4.89 4.89 4.80 -90 -1.84% 790 3,800 321,576 15.03 100.03 - -
MBB 23.35 23.30 23.45 23.60 23.30 -50 -0.21% 2,938,290 68,903,110 53,181,557 2,485.12 7.21 - -
MCG 1.70 1.70 1.68 1.70 1.68 0 0.00% 1,540 2,600 88,485 4.13 25.43 - -
MCP 14.75 15.75 15.75 15.75 15.75 +1,000 +6.78% 2,060 32,450 237,079 11.08 18.49 - -
MDG 12.50 12.50 12.50 12.50 12.50 0 0.00% 10 130 129,060 6.03 25.33 - -
MHC 3.90 3.82 3.80 3.82 3.80 -80 -2.05% 6,210 23,680 143,799 6.72 7.94 - -
MSH 56.00 55.80 56.00 56.00 55.70 -200 -0.36% 36,820 2,056,470 2,790,525 130.40 6.04 - -
MSN 78.20 77.80 78.50 78.50 77.80 -400 -0.51% 323,340 25,301,260 90,944,034 4,249.72 23.57 - -
MWG 125.50 125.10 126.00 126.50 125.00 -400 -0.32% 332,150 41,799,020 55,386,278 2,588.14 14.34 - -
NAF 21.85 21.55 21.70 21.80 21.25 -300 -1.37% 47,040 1,016,070 938,705 43.86 26.43 - -
NBB 20.80 20.70 21.50 21.50 20.60 -100 -0.48% 11,060 229,260 1,931,750 90.27 5.83 - -
NCT 72.90 72.50 72.70 72.80 72.50 -400 -0.55% 13,640 990,090 1,897,016 88.65 8.33 - -
NKG 5.79 5.83 5.82 5.84 5.79 +40 +0.69% 314,610 1,827,380 1,061,059 49.58 - - -
NLG 28.85 28.85 28.90 29.15 28.75 0 0.00% 574,590 16,627,340 7,203,919 336.63 8.23 - -
NNC 52.10 50.50 52.00 52.00 50.40 -1,600 -3.07% 126,400 6,473,740 1,106,960 51.73 9.65 - -
NSC 85.00 85.00 85.00 85.00 85.00 0 0.00% 210 17,850 1,493,834 69.81 6.12 - -
NT2 23.00 22.95 23.10 23.30 22.80 -50 -0.22% 167,490 3,843,940 6,606,755 308.73 9.95 - -
NTL 22.20 22.40 22.25 22.40 22.20 +200 +0.90% 96,340 2,142,640 1,366,175 63.84 6.55 - -
NVL 62.10 62.00 62.10 63.20 61.40 -100 -0.16% 445,580 27,608,550 57,687,694 2,695.69 17.19 - -
NVT 6.89 7.00 6.85 7.20 6.85 +110 +1.60% 1,710 12,020 633,500 29.60 104.92 - -
OGC 3.84 3.81 3.85 3.85 3.80 -30 -0.78% 340,650 1,302,540 1,143,000 53.41 39.61 - -
OPC 45.05 48.20 48.00 48.20 48.00 +3,150 +6.99% 540 25,920 1,281,025 59.86 11.78 - -
PAC 27.30 27.50 27.85 27.90 27.35 +200 +0.73% 23,990 660,900 1,277,972 59.72 7.11 - -
PAN 29.00 29.00 29.00 29.00 28.75 0 0.00% 14,860 429,100 4,931,222 230.43 13.67 - -
PC1 19.90 19.60 20.20 20.20 19.50 -300 -1.51% 125,700 2,486,130 3,122,741 145.92 6.45 - -
PDN 71.00 71.00 71.00 71.00 71.00 0 0.00% 30 2,130 876,707 40.97 7.25 - -
PDR 26.00 26.00 26.00 26.10 25.80 0 0.00% 434,880 11,273,660 8,519,107 398.09 11.21 - -
PET 7.53 7.58 7.58 7.58 7.50 +50 +0.66% 74,260 558,240 644,374 30.11 3.94 - -
PGC 14.00 14.00 14.00 14.00 13.90 0 0.00% 7,260 101,560 844,750 39.47 5.88 - -
PGD 37.40 37.40 37.40 0.00 0.00 0 0.00% - - 3,365,928 157.29 15.58 - -
PGI 16.50 16.50 16.50 0.00 0.00 0 0.00% - - 1,463,843 68.40 9.82 - -
PHC 14.30 14.35 14.35 14.50 14.30 +50 +0.35% 533,050 7,648,640 335,901 15.70 4.91 - -
PHR 60.00 59.30 59.90 60.90 58.90 -700 -1.17% 348,860 20,862,450 8,035,102 375.47 14.25 - -
PIT 3.90 3.93 3.93 3.93 3.93 +30 +0.77% 10 40 55,846 2.61 - - -
PJT 11.40 11.40 12.15 12.15 11.40 0 0.00% 110 1,260 175,109 8.18 5.61 - -
PLP 12.55 12.50 12.55 12.60 12.50 -50 -0.40% 55,320 694,050 312,500 14.60 5.67 - -
PLX 58.60 58.10 58.60 58.70 58.00 -500 -0.85% 267,570 15,583,810 68,024,249 3,178.70 16.97 - -
PME 53.70 53.70 52.60 53.70 52.60 0 0.00% 590 31,480 4,028,124 188.23 13.33 - -
PMG 19.25 19.25 19.25 19.25 19.25 0 0.00% 5,340 102,800 810,889 37.89 9.72 - -
PNC 13.00 13.00 13.00 13.00 13.00 0 0.00% 210 2,730 140,392 6.56 1.01 - -
PNJ 80.00 81.90 80.00 81.90 79.60 +1,900 +2.38% 631,520 51,128,450 18,227,873 851.77 12.97 - -
POM 6.39 6.30 6.25 6.30 6.25 -90 -1.41% 60 380 1,525,937 71.31 - - -
POW 12.80 13.15 12.85 13.25 12.80 +350 +2.73% 4,518,750 59,203,420 30,795,612 1,439.05 15.36 - -
PPC 25.10 25.15 25.25 25.30 25.10 +50 +0.20% 282,300 7,122,290 8,063,418 376.80 7.86 - -
PTB 73.90 73.70 74.00 75.50 73.50 -200 -0.27% 222,370 16,567,240 3,485,969 162.90 8.77 - -
PTC 6.90 6.43 6.43 6.43 6.43 -470 -6.81% 30 190 104,230 4.87 - - -
PTL 5.20 5.20 5.20 5.20 5.00 0 0.00% 35,110 176,570 514,098 24.02 - - -
PVD 16.70 16.75 16.70 16.90 16.65 +50 +0.30% 708,910 11,896,420 7,053,924 329.62 12.29 - -
PVT 17.00 16.80 17.00 17.10 16.80 -200 -1.18% 360,440 6,100,780 4,728,195 220.94 7.09 - -
PXI 1.99 2.10 2.11 2.11 2.10 +110 +5.53% 20 40 63,000 2.94 4.92 - -
PXS 4.27 4.20 4.25 4.26 4.20 -70 -1.64% 57,300 242,470 252,000 11.78 - - -
PXT 1.20 1.19 1.14 1.19 1.14 -10 -0.83% 20 20 23,800 1.11 - - -
QBS 3.13 3.10 3.13 3.13 3.10 -30 -0.96% 70,090 219,330 214,923 10.04 - - -
QCG 4.70 4.70 4.70 4.85 4.62 0 0.00% 110,660 515,580 1,293,107 60.43 13.94 - -
RAL 74.30 74.50 73.10 75.00 73.10 +200 +0.27% 1,640 121,930 856,750 40.04 3.88 - -
RDP 7.95 8.00 8.40 8.40 8.00 +50 +0.63% 260 2,080 271,543 12.69 28.83 - -
REE 37.70 37.05 38.00 38.00 37.05 -650 -1.72% 1,577,050 58,852,940 11,487,387 536.79 7.17 - -
RIC 7.15 7.15 7.15 0.00 0.00 0 0.00% - - 503,137 23.51 - - -
ROS 25.65 25.55 25.60 25.60 25.10 -100 -0.39% 22,834,470 578,193,990 14,502,132 677.67 82.48 - -
S4A 28.00 28.35 28.35 28.35 28.35 +350 +1.25% 50 1,420 1,196,370 55.91 10.25 - -
SAB 256.80 256.00 255.90 259.00 255.90 -800 -0.31% 11,950 3,078,120 164,167,984 7,671.40 36.62 - -
SAM 7.99 7.99 7.99 8.01 7.90 0 0.00% 336,740 2,694,380 1,989,800 92.98 29.16 - -
SAV 9.79 9.78 9.99 9.99 9.40 -10 -0.10% 2,400 23,320 132,304 6.18 6.06 - -
SBA 14.70 14.60 14.70 14.70 14.55 -100 -0.68% 7,760 113,770 880,209 41.13 7.84 - -
SBT 18.80 18.75 19.00 19.00 18.60 -50 -0.27% 1,228,580 23,005,850 11,001,385 514.08 34.29 - -
SBV 7.00 7.00 7.05 7.05 7.00 0 0.00% 1,120 7,850 191,145 8.93 15.59 - -
SC5 22.00 22.00 22.00 0.00 0.00 0 0.00% - - 329,637 15.40 6.64 - -
SCD 26.60 27.75 27.75 27.75 27.75 +1,150 +4.32% 30 830 235,255 10.99 12.90 - -
SCR 6.29 6.29 6.30 6.30 6.26 0 0.00% 1,623,880 10,202,380 2,133,703 99.71 10.95 - -
SCS 161.90 161.50 161.00 161.50 160.90 -400 -0.25% 19,600 3,155,990 8,134,061 380.10 17.70 - -
SFC 23.50 23.50 23.50 23.50 23.50 0 0.00% 500 11,750 264,018 12.34 7.15 - -
SFG 6.90 7.00 6.90 7.00 6.83 +100 +1.45% 8,640 59,920 335,281 15.67 26.07 - -
SFI 23.90 23.65 23.05 23.65 23.05 -250 -1.05% 320 7,540 292,436 13.67 5.39 - -
SGN 87.10 87.10 87.30 87.50 87.00 0 0.00% 14,000 1,220,860 2,921,385 136.51 7.93 - -
SGR 16.50 16.30 16.30 16.30 16.30 -200 -1.21% 20 330 742,300 34.69 5.01 - -
SGT 6.52 6.88 6.90 6.90 6.88 +360 +5.52% 1,500 10,330 509,131 23.79 4.03 - -
SHA 4.79 4.76 4.76 4.79 4.76 -30 -0.63% 37,270 177,580 131,277 6.13 3.92 - -
SHI 8.99 8.98 8.99 8.99 8.98 -10 -0.11% 6,200 55,680 779,189 36.41 10.83 - -
SHP 21.60 21.65 21.50 21.70 21.50 +50 +0.23% 7,250 156,820 2,028,826 94.80 11.48 - -
SII 17.50 18.70 18.70 18.70 18.70 +1,200 +6.86% 10 190 1,206,449 56.38 106.60 - -
SJD 20.30 20.30 20.30 20.30 20.20 0 0.00% 33,150 672,630 1,400,672 65.45 9.82 - -
SJF 2.41 2.39 2.41 2.43 2.39 -20 -0.83% 116,690 279,840 189,288 8.85 5.50 - -
SJS 15.55 14.90 15.60 15.65 14.90 -650 -4.18% 54,800 835,570 1,697,072 79.30 24.44 - -
SKG 10.85 10.90 10.85 10.90 10.80 +50 +0.46% 82,880 899,470 627,567 29.33 6.19 - -
SMA 13.50 13.00 13.00 13.00 13.00 -500 -3.70% 10 130 247,279 11.56 14.75 - -
SMB 39.00 39.10 39.95 39.95 38.70 +100 +0.26% 9,240 359,430 1,167,004 54.53 6.83 - -
SMC 11.85 11.85 11.45 11.85 11.45 0 0.00% 9,390 107,550 651,398 30.44 7.67 - -
SPM 11.30 11.75 11.75 11.75 11.75 +450 +3.98% 70 820 161,798 7.56 14.91 - -
SRC 19.30 19.00 19.30 19.30 19.00 -300 -1.55% 5,000 95,290 533,204 24.92 38.36 - -
SRF 14.85 14.80 14.80 14.90 14.80 -50 -0.34% 320 4,750 454,588 21.24 5.76 - -
SSC 66.50 71.10 71.10 71.10 71.10 +4,600 +6.92% 10 710 943,624 44.09 9.69 - -
SSI 21.60 21.55 21.70 21.70 21.50 -50 -0.23% 1,399,280 30,240,860 10,948,579 511.62 11.16 - -
ST8 16.70 16.70 16.70 0.00 0.00 0 0.00% - - 429,539 20.07 17.80 - -
STB 11.05 11.05 11.10 11.20 11.00 0 0.00% 2,388,980 26,478,460 19,930,370 931.33 9.17 - -
STG 13.30 13.25 13.00 13.25 13.00 -50 -0.38% 2,460 32,190 1,301,857 60.83 8.64 - -
STK 19.45 19.40 19.90 19.90 19.30 -50 -0.26% 15,620 305,220 1,372,103 64.12 6.14 - -
SVC 40.35 40.40 40.35 40.40 39.00 +50 +0.12% 6,720 269,840 1,009,010 47.15 5.75 - -
SVI 58.00 61.50 58.00 61.50 55.00 +3,500 +6.03% 6,120 357,940 789,195 36.88 9.21 - -
SVT 7.51 7.51 7.51 0.00 0.00 0 0.00% - - 79,057 3.69 15.55 - -
SZC 17.30 16.80 17.30 17.70 16.70 -500 -2.89% 188,660 3,199,420 1,680,000 78.50 17.22 - -
SZL 42.70 42.70 42.90 42.95 42.20 0 0.00% 35,460 1,514,480 776,751 36.30 7.61 - -
TAC 24.40 25.20 24.40 25.20 24.40 +800 +3.28% 2,870 71,940 853,679 39.89 6.83 - -
TBC 25.00 25.00 25.00 25.00 24.75 0 0.00% 1,030 25,650 1,587,500 74.18 7.88 - -
TCB 24.25 24.45 24.30 24.55 24.30 +200 +0.82% 2,027,890 49,529,870 85,491,678 3,994.94 9.56 - -
TCD 11.75 11.70 11.90 11.90 11.70 -50 -0.43% 41,160 483,620 447,293 20.90 5.35 - -
TCH 24.25 24.30 24.30 24.50 24.20 +50 +0.21% 1,181,300 28,766,330 8,584,499 401.14 32.22 - -
TCL 28.75 28.40 28.70 28.80 28.40 -350 -1.22% 3,000 85,900 594,807 27.79 6.28 - -
TCM 22.45 22.15 22.40 22.40 22.15 -300 -1.34% 227,630 5,055,970 1,282,850 59.95 5.14 - -
TCO 12.90 12.00 12.00 12.00 12.00 -900 -6.98% 10 120 200,737 9.38 13.11 - -
TCR 2.03 2.03 2.04 2.05 1.90 0 0.00% 2,320 4,580 92,213 4.31 - - -
TCT 45.00 44.10 44.50 44.80 44.10 -900 -2.00% 730 32,530 563,951 26.35 7.74 - -
TDC 9.12 9.00 9.00 9.13 9.00 -120 -1.32% 81,620 737,310 900,000 42.06 6.81 - -
TDG 2.06 2.07 2.04 2.09 2.04 +10 +0.49% 119,070 245,340 34,714 1.62 6.05 - -
TDH 11.00 11.20 11.00 11.30 10.95 +200 +1.82% 651,750 7,218,030 914,311 42.72 5.74 - -
TDM 27.50 27.95 28.10 28.10 27.70 +450 +1.64% 8,140 225,860 2,674,815 124.99 13.77 - -
TDW 19.65 19.70 19.70 19.70 19.70 +50 +0.25% 130 2,560 167,450 7.82 10.67 - -
TEG 6.25 6.25 6.25 6.25 6.25 0 0.00% 4,610 28,810 202,398 9.46 3.82 - -
TGG 2.00 2.03 2.00 2.08 2.00 +30 +1.50% 362,740 737,260 55,419 2.59 13.28 - -
THG 39.50 39.80 38.20 39.80 38.20 +300 +0.76% 6,130 242,140 525,351 24.55 6.38 - -
THI 27.20 27.20 27.20 0.00 0.00 0 0.00% - - 1,196,800 55.93 4.75 - -
TIP 23.70 23.70 23.95 23.95 23.50 0 0.00% 8,990 212,030 616,274 28.80 5.23 - -
TIX 28.45 26.65 26.70 26.70 26.65 -1,800 -6.33% 160 4,260 799,500 37.36 7.91 - -
TLD 4.59 4.52 4.62 4.68 4.51 -70 -1.53% 119,540 545,090 84,613 3.95 7.16 - -
TLG 50.50 50.00 51.00 51.00 50.00 -500 -0.99% 3,820 191,010 3,889,723 181.76 10.38 - -
TLH 4.39 4.38 4.39 4.39 4.30 -10 -0.23% 158,080 684,510 440,850 20.60 - - -
TMP 35.30 36.40 36.40 36.40 36.40 +1,100 +3.12% 120 4,370 2,548,000 119.07 5.91 - -
TMS 28.50 28.50 28.50 28.50 28.50 0 0.00% 500 14,250 1,544,810 72.19 5.65 - -
TMT 5.90 5.90 5.98 5.98 5.90 0 0.00% 20 120 217,580 10.17 34.37 - -
TN1 62.80 66.00 66.00 66.00 66.00 +3,200 +5.10% 2,020 133,320 877,800 41.02 13.64 - -
TNA 15.10 15.10 15.10 15.20 14.90 0 0.00% 472,390 7,099,010 517,162 24.17 9.79 - -
TNC 15.05 15.05 15.05 0.00 0.00 0 0.00% - - 289,713 13.54 6.50 - -
TNI 10.35 10.25 10.35 10.40 10.20 -100 -0.97% 181,860 1,868,630 538,125 25.15 140.68 - -
TNT 1.73 1.71 1.73 1.73 1.65 -20 -1.16% 74,230 123,320 43,605 2.04 10.27 - -
TPB 22.40 22.40 22.40 22.45 22.30 0 0.00% 148,740 3,330,830 18,515,239 865.20 7.56 - -
TPC 8.69 9.29 9.29 9.29 8.11 +600 +6.90% 200 1,830 197,589 9.23 6.93 - -
TRA 58.70 59.00 62.40 62.40 59.00 +300 +0.51% 40 2,390 2,445,582 114.28 14.71 - -
TRC 38.90 39.00 38.90 39.00 38.50 +100 +0.26% 15,450 598,510 1,135,875 53.08 10.58 - -
TS4 4.80 4.85 4.73 4.99 4.71 +50 +1.04% 4,630 22,150 77,850 3.64 4.32 - -
TSC 2.75 2.78 2.75 2.79 2.74 +30 +1.09% 538,010 1,483,690 410,462 19.18 - - -
TTB 23.50 23.50 23.50 23.50 21.90 0 0.00% 845,520 18,665,830 1,100,433 51.42 37.92 - -
TTE 17.00 17.00 17.00 17.00 17.00 0 0.00% 50 850 484,337 22.63 40.55 - -
TTF 2.87 2.83 2.85 2.90 2.82 -40 -1.39% 299,200 850,340 880,690 41.15 - - -
TV2 93.70 94.00 94.50 96.00 93.50 +300 +0.32% 84,370 7,978,010 1,388,913 64.90 4.73 - -
TVB 16.35 16.30 16.40 16.45 16.15 -50 -0.31% 140,590 2,284,030 395,884 18.50 15.47 - -
TVS 11.50 11.30 11.50 11.50 11.30 -200 -1.74% 9,520 108,580 886,199 41.41 5.20 - -
TVT 21.00 21.00 21.00 21.00 21.00 0 0.00% 16,160 339,360 441,000 20.61 4.55 - -
TYA 13.85 13.85 13.85 13.85 13.70 0 0.00% 12,210 168,230 424,926 19.86 5.08 - -
UDC 5.00 5.00 4.70 5.00 4.70 0 0.00% 540 2,540 173,530 8.11 67.44 - -
UIC 36.95 36.65 35.20 36.65 35.20 -300 -0.81% 90 3,280 293,200 13.70 5.74 - -
VAF 10.85 10.25 10.25 10.25 10.25 -600 -5.53% 290 2,970 386,070 18.04 21.03 - -
VCB 85.20 86.10 86.20 86.30 85.70 +900 +1.06% 668,740 57,544,390 319,334,348 14,922.17 18 - -
VCF 184.00 184.00 184.00 0.00 0.00 0 0.00% - - 4,890,561 228.53 8.07 - -
VCI 34.90 35.00 34.90 35.30 34.70 +100 +0.29% 31,750 1,110,340 5,703,246 266.51 8.90 - -
VDP 32.10 34.10 34.10 34.10 34.10 +2,000 +6.23% 10 340 435,201 20.34 9.03 - -
VDS 8.20 8.00 7.90 8.00 7.90 -200 -2.44% 310 2,450 800,799 37.42 20.74 - -
VFG 40.00 40.00 41.00 41.40 40.00 0 0.00% 5,820 236,930 1,264,458 59.09 9.39 - -
VGC 19.35 19.30 19.20 19.40 19.20 -50 -0.26% 104,150 2,007,980 8,653,155 404.35 14.68 - -
VHC 79.60 80.20 79.60 80.20 79.50 +600 +0.75% 150,820 12,051,250 7,410,796 346.30 4.20 - -
VHM 86.40 86.40 86.40 86.40 85.30 0 0.00% 630,230 54,175,580 289,398,003 13,523.27 17.05 - -
VIC 118.40 118.00 119.00 119.00 117.70 -400 -0.34% 224,670 26,527,530 404,732,377 18,912.73 81.65 - -
VID 4.50 4.50 4.21 4.50 4.21 0 0.00% 1,750 7,550 126,333 5.90 18.42 - -
VIP 5.08 5.07 5.07 5.07 5.00 -10 -0.20% 4,920 24,630 331,938 15.51 30.69 - -
VIS 27.80 27.90 28.00 28.00 27.90 +100 +0.36% 1,300 36,330 2,059,868 96.26 - - -
VJC 139.60 139.00 139.50 139.70 138.60 -600 -0.43% 329,060 45,824,460 72,813,565 3,402.50 14.54 - -
VMD 22.70 22.60 22.60 22.60 22.60 -100 -0.44% 210 4,750 348,950 16.31 13.19 - -
VND 13.80 13.80 13.80 13.80 13.50 0 0.00% 278,000 3,808,780 2,878,202 134.50 10.75 - -
VNE 3.45 3.38 3.50 3.50 3.38 -70 -2.03% 101,550 346,760 276,937 12.94 - - -
VNG 22.25 22.30 22.20 22.35 22.20 +50 +0.22% 317,550 7,065,210 1,866,608 87.22 78.85 - -
VNL 14.10 15.05 15.05 15.05 15.05 +950 +6.74% 1,030 15,500 135,450 6.33 5.51 - -
VNM 128.30 130.40 128.30 130.90 128.30 +2,100 +1.64% 1,321,580 171,813,750 227,075,651 10,611.01 20.54 - -
VNS 13.30 13.40 13.30 13.50 13.30 +100 +0.75% 2,030 27,250 909,313 42.49 7.22 - -
VOS 1.75 1.78 1.80 1.80 1.77 +30 +1.71% 56,270 100,980 249,200 11.64 224.39 - -
VPB 22.55 22.55 22.55 22.70 22.45 0 0.00% 3,588,970 81,066,620 57,050,778 2,665.92 7.55 - -
VPD 16.95 16.90 17.00 17.00 16.90 -50 -0.29% 3,250 54,930 1,801,365 84.18 9.79 - -
VPG 22.70 22.80 22.50 22.80 22.50 +100 +0.44% 160,410 3,653,760 603,057 28.18 11.50 - -
VPH 4.18 4.47 4.10 4.47 4.10 +290 +6.94% 82,190 350,700 426,249 19.92 3.17 - -
VPI 41.50 41.50 41.50 41.65 41.25 0 0.00% 284,660 11,786,080 6,640,000 310.28 15.14 - -
VPK 2.30 2.14 2.25 2.26 2.14 -160 -6.96% 25,620 55,500 32,096 1.50 - - -
VPS 12.65 12.65 12.65 0.00 0.00 0 0.00% - - 309,429 14.46 15.30 - -
VRC 15.20 15.20 15.20 15.30 14.85 0 0.00% 369,420 5,561,920 760,000 35.51 3.20 - -
VRE 31.85 31.85 31.85 32.10 31.80 0 0.00% 1,852,420 59,155,820 74,172,866 3,466.02 27.89 - -
VSC 26.05 26.40 26.05 26.45 25.40 +350 +1.34% 300,660 7,741,050 1,455,242 68.00 5.64 - -
VSH 19.30 19.30 19.30 19.30 19.30 0 0.00% 8,100 156,330 3,980,456 186.00 25.49 - -
VSI 24.80 23.90 26.50 26.50 23.10 -900 -3.63% 2,200 51,170 315,480 14.74 15.40 - -
VTB 15.65 15.45 14.60 15.65 14.60 -200 -1.28% 1,110 16,640 166,930 7.80 9.04 - -
VTO 7.23 7.30 7.20 7.30 7.20 +70 +0.97% 7,360 53,400 575,727 26.90 6.23 - -
YBM 6.04 6.04 6.00 6.10 5.67 0 0.00% 4,460 26,710 78,520 3.67 3.39 - -
YEG 60.10 60.00 60.10 60.90 59.90 -100 -0.17% 16,700 1,003,090 1,876,798 87.70 - - -
合計 3,339,664,529 156,059.09 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)。