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

2019/08/23 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
992.45
-4.81/-0.48%
売買高 118,153,000 株
(前日比 -7.03%)
売買高(相対取引を含む) 160,085,009 株
(前日比 +6.02%)
値上がり銘柄数 131
値下がり銘柄数 166
変わらず銘柄数 87
総銘柄数 384
売買代金 2,739,927 百万VND
(前日比 -4.05%)
売買代金(相対取引を含む) 3,737,722 百万VND
(前日比 +0.22%)
VN30 900.53 -0.76 -0.08%
VNMID 966.57 -2.79 -0.29%
VNSML 830.99 -0.13 -0.02%
VN100 873.69 -2.31 -0.26%
VNALL 873.17 -2.27 -0.26%
VNX Allshare 1,353.67 -3.72 -0.27%
前日終値 997.26 (08/22) 
始値 998.21
高値 998.21
安値 990.83
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
+0.66 -0.68 +0.35 -0.13 +0.32 +0.45
+1.07 -0.18 +0.01 -0.51 +0.48 - -
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(2019/08/23 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 16.90 16.95 16.90 17.05 16.80 +50 +0.30% 904,360 152,990,900 2,901,840 134.97 6.54 - -
AAM 12.50 12.20 12.00 12.20 12.00 -300 -2.40% 1,060 127,300 127,443 5.93 11.92 - -
ABT 37.50 37.60 37.50 37.90 37.50 +100 +0.27% 90 33,900 432,297 20.11 7.82 - -
ACC 19.50 19.50 18.70 19.50 18.25 0 0.00% 50 9,400 195,000 9.07 5.85 - -
ACL 33.70 33.70 33.70 33.70 33.40 0 0.00% 1,530 515,100 768,349 35.74 2.58 - -
ADS 11.85 11.90 11.85 11.90 11.80 +50 +0.42% 6,380 755,400 303,662 14.12 15.47 - -
AGF 3.31 3.50 3.50 3.50 3.32 +190 +5.74% 850 29,100 98,384 4.58 - - -
AGM 9.40 9.40 9.10 9.40 9.10 0 0.00% 2,690 246,800 171,080 7.96 4.57 - -
AGR 4.83 4.80 4.83 4.90 4.75 -30 -0.62% 435,300 21,126,800 1,013,760 47.15 12.89 - -
AMD 1.56 1.66 1.57 1.66 1.56 +100 +6.41% 1,516,770 24,526,400 271,418 12.62 6.66 - -
ANV 24.95 24.80 24.90 25.05 24.80 -150 -0.60% 248,010 61,724,100 3,153,193 146.66 4.11 - -
APC 22.30 22.20 22.60 22.60 22.00 -100 -0.45% 6,930 1,526,500 262,049 12.19 4.26 - -
APG 8.90 8.90 8.70 8.90 8.56 0 0.00% 575,220 50,096,200 302,857 14.09 13.43 - -
ASM 6.50 6.39 6.48 6.48 6.36 -110 -1.69% 1,417,710 90,890,300 1,654,166 76.94 3.48 - -
ASP 8.12 8.10 8.10 8.19 8.01 -20 -0.25% 76,220 6,178,300 302,450 14.07 4.09 - -
AST 68.20 67.70 68.20 68.40 67.30 -500 -0.73% 53,770 36,491,200 3,046,500 141.70 13.38 - -
ATG 1.16 1.14 1.16 1.16 1.14 -20 -1.72% 16,390 188,100 17,351 0.81 - - -
BBC 66.50 66.80 63.90 66.80 63.90 +300 +0.45% 340 218,400 1,030,108 47.91 9.38 - -
BCE 7.10 7.09 7.05 7.10 7.04 -10 -0.14% 116,440 8,218,900 212,700 9.89 7.03 - -
BCG 7.25 7.40 7.10 7.62 7.10 +150 +2.07% 419,460 31,068,100 799,243 37.17 22.15 - -
BFC 15.70 15.55 15.50 15.70 15.00 -150 -0.96% 23,550 3,616,600 888,962 41.35 9.37 - -
BHN 93.50 93.50 93.50 93.50 93.00 0 0.00% 1,040 969,500 21,673,300 1,008.06 40.45 - -
BIC 24.10 23.90 23.50 23.90 23.10 -200 -0.83% 3,550 837,600 2,802,918 130.37 17.25 - -
BID 37.60 37.55 37.80 37.80 37.15 -50 -0.13% 977,030 366,280,400 128,372,761 5,970.83 17.84 - -
BMC 17.80 17.70 17.80 17.80 17.30 -100 -0.56% 12,270 2,154,600 219,350 10.20 13.30 - -
BMI 27.70 27.45 27.55 27.70 27.20 -250 -0.90% 182,540 50,104,700 2,507,668 116.64 18.28 - -
BMP 50.60 50.70 50.60 51.50 50.30 +100 +0.20% 69,070 35,144,900 4,150,350 193.04 10.03 - -
BRC 11.00 11.00 0.00 0.00 0.00 0 0.00% - - 136,125 6.33 7.03 - -
BSI 7.15 7.14 7.15 7.15 7.00 -10 -0.14% 29,310 2,069,000 871,544 40.54 11.69 - -
BTP 12.30 12.40 12.40 12.40 12.40 +100 +0.81% 410 50,800 750,021 34.88 9.99 - -
BTT 34.10 34.10 0.00 0.00 0.00 0 0.00% - - 460,350 21.41 8.03 - -
BVH 78.70 78.50 78.80 78.80 77.50 -200 -0.25% 91,040 71,234,700 55,019,585 2,559.05 56.98 - -
BWE 27.20 27.20 27.20 27.45 26.50 0 0.00% 89,260 24,183,800 4,080,000 189.77 9.51 - -
C32 24.30 24.00 24.00 24.30 23.90 -300 -1.23% 5,080 1,219,700 360,723 16.78 5.06 - -
C47 12.50 12.05 12.40 12.40 12.05 -450 -3.60% 4,100 494,400 205,093 9.54 5.48 - -
CAV 53.40 53.80 55.90 55.90 53.80 +400 +0.75% 45,460 24,701,400 3,098,880 144.13 6.41 - -
CCI 14.60 13.60 14.50 14.50 13.60 -1,000 -6.85% 270 38,500 238,559 11.10 8.44 - -
CCL 8.11 8.11 8.19 8.20 8.10 0 0.00% 281,960 22,955,900 385,224 17.92 10.65 - -
CDC 15.60 15.60 0.00 0.00 0.00 0 0.00% - - 245,020 11.40 7.35 - -
CEE 15.95 16.95 16.95 16.95 16.95 +1,000 +6.27% 1,010 171,200 669,525 31.14 - - -
CHP 20.70 20.40 20.90 20.95 20.40 -300 -1.45% 22,430 4,673,200 2,827,410 131.51 16.66 - -
CIG 2.60 2.49 2.43 2.49 2.42 -110 -4.23% 2,520 61,200 78,534 3.65 - - -
CII 20.50 20.50 20.40 20.55 20.40 0 0.00% 416,500 85,275,600 5,080,685 236.31 44.53 - -
CLC 33.80 33.60 33.00 33.60 33.00 -200 -0.59% 10,020 3,306,700 880,575 40.96 6.17 - -
CLG 1.99 2.00 2.02 2.02 2.00 +10 +0.50% 490 9,800 42,300 1.97 10.72 - -
CLL 26.70 25.60 25.60 25.60 25.60 -1,100 -4.12% 40 10,200 870,400 40.48 9.49 - -
CLW 24.00 24.00 0.00 0.00 0.00 0 0.00% - - 312,000 14.51 9.28 - -
CMG 41.45 40.90 41.45 41.45 40.10 -550 -1.33% 48,990 19,798,800 2,947,058 137.07 24.19 - -
CMV 10.75 10.75 10.75 10.75 10.75 0 0.00% 10 1,100 130,117 6.05 7.39 - -
CMX 30.30 31.25 31.50 31.50 30.30 +950 +3.14% 90,660 27,963,700 413,164 19.22 3.05 - -
CNG 22.70 22.70 22.75 22.85 22.70 0 0.00% 21,440 4,879,100 612,893 28.51 5.62 - -
COM 55.00 55.00 0.00 0.00 0.00 0 0.00% - - 776,635 36.12 9.85 - -
CRC 18.45 18.45 18.30 18.70 18.30 0 0.00% 170,080 31,350,700 276,750 12.87 19.70 - -
CRE 24.95 25.00 24.90 25.00 24.80 +50 +0.20% 173,610 43,234,800 1,999,997 93.02 4.20 - -
CSM 15.60 15.20 15.40 15.70 15.20 -400 -2.56% 80,910 12,382,300 1,575,104 73.26 139.31 - -
CSV 25.40 25.35 25.55 25.70 25.00 -50 -0.20% 19,290 4,858,100 1,120,470 52.11 4.67 - -
CTD 100.00 99.90 100.00 100.00 99.30 -100 -0.10% 33,310 33,191,600 7,630,249 354.90 6.99 - -
CTF 21.35 21.30 20.90 21.35 20.80 -50 -0.23% 63,370 13,348,300 970,001 45.12 7.07 - -
CTG 20.60 20.50 20.60 20.70 20.50 -100 -0.49% 1,872,130 384,716,600 76,329,793 3,550.22 14 - -
CTI 23.50 23.05 23.50 23.50 22.90 -450 -1.91% 841,620 194,596,500 1,452,150 67.54 12.19 - -
CTS 8.97 8.96 8.88 8.97 8.88 -10 -0.11% 63,860 5,673,700 953,341 44.34 6.30 - -
CVT 21.65 21.40 21.80 21.80 21.20 -250 -1.15% 167,490 35,872,000 785,185 36.52 5.22 - -
D2D 87.60 87.20 87.90 88.20 86.10 -400 -0.46% 63,040 54,941,900 929,115 43.21 6.79 - -
DAG 7.07 6.96 7.00 7.00 6.91 -110 -1.56% 91,700 6,396,200 360,485 16.77 6.47 - -
DAH 12.90 12.00 12.00 12.00 12.00 -900 -6.98% 1,064,260 127,711,200 410,400 19.09 19.16 - -
DAT 18.00 18.00 0.00 0.00 0.00 0 0.00% - - 828,097 38.52 14.02 - -
DBC 23.60 23.40 23.50 23.50 23.15 -200 -0.85% 15,210 3,531,000 2,131,736 99.15 6.77 - -
DBD 43.00 44.00 43.00 44.00 43.00 +1,000 +2.33% 94,180 41,206,700 2,304,672 107.19 14.64 - -
DCL 16.90 17.20 16.90 17.20 16.90 +300 +1.78% 1,040 175,800 977,525 45.47 - - -
DCM 8.11 8.15 8.11 8.16 8.05 +40 +0.49% 68,180 5,535,000 4,314,610 200.68 7.33 - -
DGW 24.40 24.20 24.45 24.45 24.00 -200 -0.82% 539,780 130,738,300 1,011,567 47.05 7.84 - -
DHA 33.30 33.80 34.00 34.80 31.10 +500 +1.50% 14,610 4,609,000 497,741 23.15 7.17 - -
DHC 32.50 32.40 32.00 32.40 32.00 -100 -0.31% 62,520 20,201,300 1,451,440 67.51 11.33 - -
DHG 94.50 94.00 94.50 94.50 93.90 -500 -0.53% 7,110 6,691,500 12,290,131 571.63 18.94 - -
DHM 4.33 4.40 4.50 4.50 4.05 +70 +1.62% 1,730 76,800 138,143 6.43 37.40 - -
DIC 2.90 2.91 2.94 2.98 2.90 +10 +0.34% 120,230 3,504,400 75,906 3.53 12.78 - -
DIG 13.55 13.90 13.55 13.90 13.45 +350 +2.58% 1,236,870 169,660,600 4,169,283 193.92 13.43 - -
DLG 1.61 1.61 1.63 1.63 1.58 0 0.00% 1,513,820 24,250,900 481,889 22.41 6.78 - -
DMC 80.50 80.00 80.80 81.00 80.00 -500 -0.62% 880 708,900 2,778,197 129.22 12.26 - -
DPG 53.10 52.90 53.00 53.50 51.20 -200 -0.38% 508,020 267,137,900 2,380,490 110.72 17.36 - -
DPM 13.65 13.85 13.65 13.90 13.65 +200 +1.47% 352,360 48,439,100 5,419,980 252.09 13.78 - -
DPR 42.10 41.90 42.00 42.10 41.70 -200 -0.48% 34,890 14,615,500 1,681,229 78.20 9.66 - -
DQC 17.80 18.00 17.80 18.05 17.80 +200 +1.12% 30,880 5,516,800 496,045 23.07 8.64 - -
DRC 23.00 22.40 23.15 23.30 22.30 -600 -2.61% 729,840 164,848,900 2,660,954 123.77 18.03 - -
DRH 6.83 6.90 6.70 6.94 6.70 +70 +1.02% 127,540 8,738,800 420,831 19.57 6.10 - -
DRL 52.10 53.00 52.10 53.00 52.10 +900 +1.73% 5,010 2,610,300 503,500 23.42 9.32 - -
DSN 57.70 58.00 57.70 58.00 57.70 +300 +0.52% 2,790 1,613,300 700,815 32.60 7.03 - -
DTA 5.70 6.00 6.00 6.00 6.00 +300 +5.26% 10 600 103,200 4.80 23.63 - -
DTL 25.50 25.65 25.65 25.65 25.65 +150 +0.59% 10 2,600 1,555,185 72.33 - - -
DTT 11.80 11.80 0.00 0.00 0.00 0 0.00% - - 96,191 4.47 18.21 - -
DVP 43.80 44.10 43.50 44.20 43.30 +300 +0.68% 32,510 14,300,900 1,764,000 82.05 5.94 - -
DXG 13.65 13.75 13.65 13.90 13.60 +100 +0.73% 819,870 112,302,100 4,810,044 223.72 3.65 - -
DXV 2.83 2.99 3.00 3.00 2.72 +160 +5.65% 3,320 90,500 29,601 1.38 - - -
E1VFVN30 14.97 14.95 14.94 14.95 14.92 -20 -0.13% 85,270 12,725,900 - - - - -
EIB 17.50 17.45 17.60 17.60 17.40 -50 -0.29% 28,630 4,995,900 21,453,604 997.84 48.39 - -
ELC 6.50 6.50 6.50 6.50 6.32 0 0.00% 3,600 230,300 329,021 15.30 34.06 - -
EMC 11.60 11.60 0.00 0.00 0.00 0 0.00% - - 177,449 8.25 225.59 - -
EVE 11.80 11.80 11.50 11.90 11.50 0 0.00% 11,190 1,310,600 448,966 20.88 7.79 - -
EVG 2.62 2.80 2.63 2.80 2.58 +180 +6.87% 2,389,860 65,049,300 168,000 7.81 7.62 - -
FCM 7.28 7.18 7.28 7.28 7.18 -100 -1.37% 80 5,800 294,380 13.69 6.04 - -
FCN 12.90 12.85 12.85 12.95 12.80 -50 -0.39% 166,650 21,385,100 1,462,943 68.04 4.70 - -
FDC 13.00 13.70 13.75 13.75 12.30 +700 +5.38% 40 5,200 529,231 24.62 17.20 - -
FIR 42.15 42.20 42.10 42.35 42.10 +50 +0.12% 44,430 18,748,900 548,600 25.52 5.88 - -
FIT 3.34 3.38 3.34 3.38 3.30 +40 +1.20% 118,690 3,959,300 860,988 40.05 - - -
FLC 3.90 3.90 3.91 3.92 3.88 0 0.00% 2,375,670 92,676,700 2,768,991 128.79 8.58 - -
FMC 32.10 31.60 32.75 32.75 31.50 -500 -1.56% 246,390 79,179,800 1,270,320 59.08 6.19 - -
FPT 53.00 54.40 53.10 54.40 52.60 +1,400 +2.64% 1,868,200 993,845,100 36,898,231 1,716.20 11.25 - -
FRT 48.20 48.00 48.20 48.20 47.80 -200 -0.41% 26,970 12,941,400 3,791,126 176.33 9.05 - -
FTM 15.45 14.40 14.40 14.40 14.40 -1,050 -6.80% 500 72,000 720,000 33.49 - - -
FTS 12.70 12.75 12.95 12.95 12.60 +50 +0.39% 25,360 3,221,100 1,533,107 71.31 2.46 - -
FUCTVGF1 11.90 11.90 0.00 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.25 10.25 0.00 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 6.00 6.42 6.42 6.42 6.42 +420 +7.00% 40 2,600 - - - - -
FUESSV50 13.00 13.00 13.02 13.02 12.98 0 0.00% 133,000 17,288,800 - - - - -
GAB 13.95 14.10 13.05 14.80 13.00 +150 +1.08% 418,240 56,266,200 194,580 9.05 - - -
GAS 104.60 104.00 105.00 105.00 102.90 -600 -0.57% 293,260 304,256,700 199,050,800 9,258.18 16.05 - -
GDT 38.30 37.50 38.10 38.25 37.50 -800 -2.09% 1,010 379,900 638,827 29.71 8.11 - -
GEX 20.05 19.80 20.00 20.05 19.70 -250 -1.25% 274,070 54,324,500 8,406,288 390.99 9.19 - -
GIL 22.50 22.00 22.50 22.50 21.95 -500 -2.22% 125,500 27,641,900 507,778 23.62 2.53 - -
GMC 28.50 28.20 28.55 28.65 28.15 -300 -1.05% 7,130 2,027,200 502,853 23.39 3.22 - -
GMD 28.15 28.20 28.15 28.65 28.15 +50 +0.18% 751,000 212,653,900 8,373,284 389.46 14.11 - -
GSP 14.50 14.50 14.50 14.50 14.50 0 0.00% 250 36,300 435,000 20.23 8.50 - -
GTA 13.30 12.55 12.55 12.55 12.55 -750 -5.64% 10 1,300 123,367 5.74 7.27 - -
GTN 19.40 19.10 19.30 19.40 19.05 -300 -1.55% 144,700 28,008,300 4,775,000 222.09 - - -
HAG 4.88 4.90 4.89 4.90 4.78 +20 +0.41% 2,022,390 97,653,900 4,544,256 211.36 - - -
HAH 15.30 15.40 15.30 15.45 15.15 +100 +0.65% 545,110 83,495,000 742,429 34.53 5.63 - -
HAI 1.63 1.73 1.65 1.74 1.63 +100 +6.13% 945,460 15,968,300 316,041 14.70 7.90 - -
HAP 3.37 3.37 3.38 3.38 3.36 0 0.00% 15,080 507,900 186,938 8.69 5.79 - -
HAR 3.66 3.69 3.66 3.70 3.55 +30 +0.82% 523,240 18,773,200 373,982 17.39 31.47 - -
HAS 7.89 7.89 7.89 7.89 7.89 0 0.00% 20 1,600 61,542 2.86 12.20 - -
HAX 20.40 19.80 19.70 20.40 19.70 -600 -2.94% 16,980 3,361,900 690,607 32.12 7.54 - -
HBC 13.90 13.85 13.90 13.95 13.75 -50 -0.36% 1,364,430 188,666,400 3,197,624 148.73 5.39 - -
HCD 3.61 3.63 3.60 3.66 3.59 +20 +0.55% 5,850 211,700 98,010 4.56 3.12 - -
HCM 21.75 21.30 21.55 21.85 21.20 -450 -2.07% 681,610 145,897,300 6,509,060 302.75 10.58 - -
HDB 26.45 26.40 26.40 26.40 26.25 -50 -0.19% 893,370 235,198,900 25,898,394 1,204.58 8.85 - -
HDC 21.55 21.90 21.55 22.00 21.40 +350 +1.62% 684,140 149,242,000 1,268,527 59.00 10.99 - -
HDG 36.15 35.90 36.00 36.15 35.60 -250 -0.69% 748,060 268,379,600 4,259,487 198.12 3.38 - -
HHS 3.00 2.99 3.03 3.03 2.98 -10 -0.33% 353,340 10,581,500 746,735 34.73 4.07 - -
HID 2.01 2.01 2.01 2.01 1.98 0 0.00% 13,680 273,700 114,668 5.33 48.19 - -
HII 11.00 11.10 11.00 11.10 10.95 +100 +0.91% 130,940 14,408,600 309,135 14.38 7.46 - -
HLG 7.76 7.76 0.00 0.00 0.00 0 0.00% - - 343,189 15.96 3.31 - -
HMC 15.00 14.95 14.70 15.00 14.70 -50 -0.33% 5,420 804,800 313,950 14.60 3.39 - -
HNG 17.55 17.15 17.60 17.60 17.10 -400 -2.28% 995,580 171,656,400 19,011,699 884.27 - - -
HOT 42.80 39.85 40.00 40.00 39.85 -2,950 -6.89% 50 20,000 318,797 14.83 19.68 - -
HPG 23.05 23.40 23.25 23.45 23.10 +350 +1.52% 5,386,570 1,252,771,600 64,609,134 3,005.08 6.25 - -
HPX 26.40 26.40 26.30 26.40 26.30 0 0.00% 323,670 85,277,600 5,279,902 245.58 13.68 - -
HQC 1.35 1.35 1.35 1.35 1.34 0 0.00% 815,390 10,968,000 643,409 29.93 15.22 - -
HRC 48.40 45.05 45.05 48.40 45.05 -3,350 -6.92% 3,790 1,803,500 1,360,808 63.29 193.11 - -
HSG 7.10 7.11 7.19 7.27 7.11 +10 +0.14% 2,224,030 159,716,400 3,009,237 139.96 15.95 - -
HSL 9.10 9.08 9.10 9.13 9.00 -20 -0.22% 305,930 27,792,000 143,010 6.65 3.52 - -
HT1 15.85 15.75 15.85 15.85 15.50 -100 -0.63% 65,920 10,269,400 6,009,285 279.50 9.52 - -
HTI 11.80 11.75 11.55 11.75 11.55 -50 -0.42% 90 10,400 293,153 13.64 4.26 - -
HTL 19.20 20.35 20.35 20.35 20.35 +1,150 +5.99% 20 4,100 244,200 11.36 12.35 - -
HTN 19.55 19.55 19.55 19.55 19.25 0 0.00% 68,090 13,219,800 562,061 26.14 2.88 - -
HTT 1.59 1.60 1.60 1.60 1.60 +10 +0.63% 6,680 106,900 32,000 1.49 - - -
HTV 14.85 14.85 0.00 0.00 0.00 0 0.00% - - 194,594 9.05 5.92 - -
HU1 7.50 7.50 7.50 7.50 7.50 0 0.00% 3,990 299,300 75,000 3.49 7.74 - -
HU3 9.00 8.71 8.61 9.00 8.61 -290 -3.22% 5,630 499,600 87,100 4.05 3.60 - -
HUB 21.90 21.60 21.90 22.20 21.60 -300 -1.37% 25,600 5,567,600 329,314 15.32 5.60 - -
HVG 2.72 2.91 2.91 2.91 2.91 +190 +6.99% 162,860 4,739,200 646,131 30.05 4.98 - -
HVH 27.00 26.50 27.05 27.55 25.15 -500 -1.85% 1,025,120 261,929,500 530,000 24.65 9.49 - -
HVN 39.00 38.60 39.10 39.10 38.30 -400 -1.03% 433,570 167,249,900 54,746,027 2,546.33 25.19 - -
HVX 3.15 3.15 3.15 3.15 3.15 0 0.00% 10 300 130,805 6.08 16.94 - -
IBC 21.00 21.00 21.00 21.05 20.70 0 0.00% 120,950 25,396,800 1,446,480 67.28 17.45 - -
IDI 6.50 6.39 6.48 6.50 6.39 -110 -1.69% 433,230 27,862,600 1,264,922 58.83 2.34 - -
IJC 14.70 14.75 14.75 14.90 14.55 +50 +0.34% 587,480 86,316,700 2,022,186 94.06 6.96 - -
ILB 20.80 20.10 20.60 20.80 20.10 -700 -3.37% 49,630 10,127,100 492,495 22.91 7.55 - -
IMP 48.00 48.00 48.00 48.00 48.00 0 0.00% 3,600 1,728,000 2,371,265 110.29 16.50 - -
ITA 3.28 3.23 3.30 3.32 3.21 -50 -1.52% 3,759,500 122,270,900 3,030,779 140.97 18.50 - -
ITC 16.70 16.30 16.70 16.80 16.30 -400 -2.40% 79,710 13,091,100 1,118,935 52.04 18.05 - -
ITD 11.80 12.00 12.10 12.10 11.80 +200 +1.69% 2,950 351,200 227,911 10.60 8.31 - -
JVC 2.95 3.10 3.15 3.15 3.02 +150 +5.08% 841,740 26,195,800 348,751 16.22 23.27 - -
KAC 14.70 14.70 0.00 0.00 0.00 0 0.00% - - 352,800 16.41 21.56 - -
KBC 15.70 15.50 15.60 15.70 15.50 -200 -1.27% 1,175,660 183,410,500 7,281,283 338.66 8.50 - -
KDC 18.55 18.45 18.50 18.60 18.30 -100 -0.54% 81,450 14,993,300 3,794,448 176.49 36.70 - -
KDH 24.15 24.15 24.15 24.20 24.10 0 0.00% 296,660 71,686,700 13,147,963 611.53 12.71 - -
KHP 9.50 9.51 9.50 9.54 9.50 +10 +0.11% 1,010 96,000 380,888 17.72 - - -
KMR 2.73 2.74 2.71 2.75 2.66 +10 +0.37% 123,580 3,322,000 155,845 7.25 19.77 - -
KOS 26.10 26.20 26.10 26.20 26.10 +100 +0.38% 153,810 40,219,200 2,718,250 126.43 65.51 - -
KPF 29.75 29.00 29.90 29.90 28.00 -750 -2.52% 870 250,200 522,519 24.30 129.30 - -
KSB 24.75 24.75 24.75 24.90 24.50 0 0.00% 429,290 106,122,200 1,331,052 61.91 3.94 - -
KSH 0.68 0.68 0.00 0.00 0.00 0 0.00% - - 39,107 1.82 9.89 - -
L10 18.85 17.60 17.60 17.60 17.60 -1,250 -6.63% 10 1,800 172,304 8.01 10.88 - -
LAF 7.50 7.50 7.50 7.50 7.50 0 0.00% 1,000 75,000 110,460 5.14 - - -
LBM 29.00 29.00 28.95 29.00 28.95 0 0.00% 6,040 1,751,500 290,000 13.49 4.50 - -
LCG 9.32 9.22 9.31 9.39 9.21 -100 -1.07% 561,830 51,903,700 903,557 42.03 4.54 - -
LCM 0.62 0.65 0.66 0.66 0.61 +30 +4.84% 66,640 406,800 16,011 0.74 786.71 - -
LDG 8.64 8.69 8.69 8.69 8.56 +50 +0.58% 1,150,390 99,361,000 2,086,903 97.07 2.17 - -
LEC 17.40 17.50 17.50 17.50 16.55 +100 +0.57% 310 53,800 456,750 21.24 - - -
LGC 44.10 44.00 44.00 44.00 44.00 -100 -0.23% 300 132,000 8,485,610 394.68 27.19 - -
LGL 10.50 10.35 10.50 10.60 10.20 -150 -1.43% 237,340 24,629,100 517,470 24.07 4.49 - -
LHG 18.45 18.40 18.30 18.55 18.30 -50 -0.27% 57,780 10,618,400 920,221 42.80 6.93 - -
LIX 41.40 41.30 41.40 41.40 40.50 -100 -0.24% 202,520 82,222,600 1,338,120 62.24 8.48 - -
LM8 26.00 26.00 0.00 0.00 0.00 0 0.00% - - 244,106 11.35 11.92 - -
LMH 16.85 16.65 16.80 16.80 16.60 -200 -1.19% 780,900 130,029,000 387,945 18.04 52.07 - -
LSS 5.22 5.17 5.10 5.17 5.10 -50 -0.96% 2,040 105,500 346,364 16.11 106.78 - -
MBB 22.55 22.65 22.70 22.80 22.50 +100 +0.44% 2,872,280 649,944,800 47,868,474 2,226.44 6.97 - -
MCG 1.90 1.83 1.83 1.83 1.83 -70 -3.68% 3,600 65,900 95,252 4.43 33.91 - -
MCP 18.45 17.25 18.40 18.40 17.25 -1,200 -6.50% 3,030 557,200 259,658 12.08 23.13 - -
MDG 12.50 11.65 11.65 11.65 11.65 -850 -6.80% 110 12,800 120,284 5.59 25.33 - -
MHC 4.10 4.29 4.29 4.29 3.90 +190 +4.63% 11,820 471,700 161,492 7.51 8.35 - -
MSH 61.20 60.70 61.20 61.50 60.60 -500 -0.82% 24,800 15,141,900 3,035,571 141.19 6.57 - -
MSN 78.00 77.00 78.30 78.30 77.00 -1,000 -1.28% 134,130 104,029,800 90,008,876 4,186.46 23.50 - -
MWG 117.50 116.50 117.50 118.00 115.00 -1,000 -0.85% 1,033,040 1,202,283,000 51,572,923 2,398.74 13.43 - -
NAF 19.40 20.30 19.40 20.30 19.30 +900 +4.64% 89,850 17,630,000 884,256 41.13 23.53 - -
NBB 20.00 20.20 20.30 20.30 19.65 +200 +1.00% 2,340 466,000 1,885,089 87.68 5.60 - -
NCT 72.90 72.20 73.50 73.50 72.20 -700 -0.96% 11,190 8,097,500 1,889,166 87.87 8.33 - -
NKG 6.65 6.50 6.74 6.74 6.50 -150 -2.26% 159,600 10,499,800 1,182,999 55.02 - - -
NLG 31.05 30.85 31.05 31.25 30.80 -200 -0.64% 402,860 124,418,800 7,068,874 328.78 8.86 - -
NNC 52.30 52.00 52.30 52.30 52.00 -300 -0.57% 5,350 2,782,200 1,139,840 53.02 7.28 - -
NSC 86.80 86.60 87.00 87.00 85.00 -200 -0.23% 2,160 1,865,300 1,521,953 70.79 6.24 - -
NT2 24.85 24.90 25.20 25.20 24.75 +50 +0.20% 181,640 45,313,200 7,168,113 333.40 10.75 - -
NTL 26.45 26.00 26.45 26.45 25.80 -450 -1.70% 1,198,100 312,761,400 1,585,739 73.76 7.82 - -
NVL 62.80 62.00 62.20 62.70 61.90 -800 -1.27% 456,890 283,614,700 57,687,694 2,683.15 17.35 - -
NVT 9.08 8.71 9.00 9.00 8.71 -370 -4.07% 950 84,500 788,255 36.66 138.27 - -
OGC 4.00 4.01 3.99 4.06 3.97 +10 +0.25% 208,790 8,331,100 1,203,000 55.95 44.24 - -
OPC 50.00 50.00 50.00 50.00 49.00 0 0.00% 4,290 2,135,200 1,328,864 61.81 12.95 - -
PAC 30.10 29.00 30.20 30.20 28.90 -1,100 -3.65% 73,560 21,403,200 1,347,680 62.68 7.84 - -
PAN 29.20 29.30 29.35 29.35 28.90 +100 +0.34% 14,730 4,289,300 4,982,235 231.73 13.77 - -
PC1 18.70 18.15 18.80 18.85 18.15 -550 -2.94% 476,130 87,773,300 2,891,721 134.50 6.06 - -
PDN 74.80 79.00 72.50 79.80 72.50 +4,200 +5.61% 40 30,400 975,491 45.37 7.63 - -
PDR 26.40 26.25 26.40 26.50 26.25 -150 -0.57% 731,770 193,145,600 8,601,022 400.05 11.38 - -
PET 7.54 7.50 7.55 7.57 7.48 -40 -0.53% 71,450 5,361,700 637,574 29.65 3.93 - -
PGC 14.45 14.50 14.45 14.50 14.45 +50 +0.35% 1,800 260,700 874,920 40.69 5.71 - -
PGD 32.00 31.90 31.90 31.90 31.90 -100 -0.31% 20,860 6,654,300 2,870,938 133.53 13.33 - -
PGI 17.10 16.50 16.50 16.50 16.50 -600 -3.51% 1,850 305,300 1,463,843 68.09 10.18 - -
PHC 12.60 12.60 12.65 12.70 12.55 0 0.00% 218,470 27,517,000 294,938 13.72 4.33 - -
PHR 73.10 72.20 73.10 74.00 72.20 -900 -1.23% 228,090 165,866,000 9,783,042 455.03 17.36 - -
PIT 4.84 4.84 4.84 4.84 4.84 0 0.00% 270 13,100 68,777 3.20 - - -
PJT 11.30 10.65 12.00 12.00 10.65 -650 -5.75% 2,880 306,900 163,589 7.61 5.57 - -
PLP 9.55 9.50 9.80 9.80 9.40 -50 -0.52% 15,690 1,480,900 237,500 11.05 4.31 - -
PLX 62.60 62.00 62.90 62.90 61.80 -600 -0.96% 192,970 120,231,500 72,590,421 3,376.30 18.32 - -
PME 57.00 57.00 57.00 57.00 56.30 0 0.00% 6,400 3,647,300 4,275,663 198.87 14.15 - -
PMG 19.25 19.25 19.25 19.25 19.25 0 0.00% 20,310 3,909,700 810,889 37.72 9.71 - -
PNC 13.80 14.75 14.75 14.75 14.75 +950 +6.88% 10 1,500 159,290 7.41 1.07 - -
PNJ 83.50 82.80 83.30 83.60 82.40 -700 -0.84% 974,700 807,774,800 18,436,848 857.53 13.54 - -
POM 5.85 6.10 5.90 6.10 5.69 +250 +4.27% 6,750 400,700 1,477,494 68.72 - - -
POW 13.25 13.20 13.30 13.30 13.20 -50 -0.38% 924,650 122,597,800 30,912,705 1,437.80 15.51 - -
PPC 26.70 26.55 26.70 26.70 26.20 -150 -0.56% 305,010 80,574,500 8,512,277 395.92 8.36 - -
PTB 71.00 70.80 71.10 71.10 69.60 -200 -0.28% 108,140 76,015,400 3,348,800 155.76 8.42 - -
PTC 6.30 6.30 0.00 0.00 0.00 0 0.00% - - 102,123 4.75 - - -
PTL 3.52 3.60 3.40 3.60 3.40 +80 +2.27% 210 7,200 355,914 16.55 - - -
PVD 17.90 18.10 17.70 18.30 17.70 +200 +1.12% 3,042,180 547,707,800 7,622,449 354.53 13.11 - -
PVT 18.00 18.30 17.95 18.30 17.80 +300 +1.67% 496,890 89,560,500 5,150,355 239.55 7.29 - -
PXI 2.34 2.34 0.00 0.00 0.00 0 0.00% - - 70,200 3.27 5.78 - -
PXS 6.20 6.45 6.20 6.50 6.16 +250 +4.03% 144,350 9,164,500 387,000 18.00 - - -
PXT 1.36 1.36 1.30 1.38 1.30 0 0.00% 19,610 261,500 27,200 1.27 - - -
QBS 3.01 3.07 3.04 3.07 2.96 +60 +1.99% 42,010 1,274,100 212,843 9.90 - - -
QCG 4.61 4.66 4.66 4.66 4.58 +50 +1.08% 108,930 5,014,100 1,282,102 59.63 13.67 - -
RAL 87.00 87.80 87.00 87.90 86.00 +800 +0.92% 6,480 5,606,800 1,009,700 46.96 4.54 - -
RDP 8.90 8.99 8.99 8.99 8.99 +90 +1.01% 10 900 305,146 14.19 26.16 - -
REE 36.70 36.30 36.80 37.10 36.30 -400 -1.09% 991,250 362,522,500 11,254,849 523.48 6.98 - -
RIC 5.87 6.28 6.28 6.28 6.28 +410 +6.98% 2,780 174,600 441,916 20.55 - - -
ROS 25.95 26.60 25.60 26.60 25.00 +650 +2.50% 13,186,800 3,399,450,300 15,098,110 702.24 83.45 - -
S4A 28.00 28.00 27.60 28.00 27.60 0 0.00% 7,270 2,026,600 1,181,600 54.96 10.25 - -
SAB 276.00 275.60 276.50 278.50 275.60 -400 -0.14% 35,980 99,833,900 176,737,095 8,220.33 39.36 - -
SAM 7.80 7.79 7.80 7.80 7.72 -10 -0.13% 91,010 7,093,500 1,939,992 90.23 27.34 - -
SAV 9.55 9.25 9.55 9.55 9.25 -300 -3.14% 28,410 2,648,800 125,134 5.82 5.91 - -
SBA 15.00 15.20 14.90 15.20 14.70 +200 +1.33% 49,730 7,456,500 916,382 42.62 8 - -
SBT 16.15 16.15 16.15 16.15 16.00 0 0.00% 1,379,820 221,797,900 8,481,005 394.47 24.51 - -
SBV 8.80 8.40 8.50 8.67 8.40 -400 -4.55% 390 33,000 229,374 10.67 19.64 - -
SC5 28.00 28.00 28.00 28.00 28.00 0 0.00% 90 25,200 419,538 19.51 8.45 - -
SCD 33.00 34.90 34.10 34.90 32.30 +1,900 +5.76% 5,260 1,744,800 295,870 13.76 21.22 - -
SCR 6.64 6.64 6.60 6.65 6.58 0 0.00% 2,485,570 164,334,400 2,252,431 104.76 11.54 - -
SCS 157.00 159.90 156.60 160.00 156.60 +2,900 +1.85% 11,090 17,579,900 9,142,394 425.23 17.17 - -
SFC 22.80 22.80 0.00 0.00 0.00 0 0.00% - - 256,154 11.91 6.94 - -
SFG 8.64 8.64 8.60 8.71 8.53 0 0.00% 30,330 2,595,100 413,833 19.25 20.62 - -
SFI 24.25 23.50 23.50 24.25 23.50 -750 -3.09% 57,580 13,535,600 290,581 13.52 5.48 - -
SGN 90.40 90.00 90.00 90.30 89.90 -400 -0.44% 2,500 2,249,800 3,018,653 140.40 8.23 - -
SGR 18.50 17.70 17.90 17.90 17.70 -800 -4.32% 200 35,500 806,056 37.49 5.63 - -
SGT 6.30 6.22 6.40 6.40 5.86 -80 -1.27% 25,600 1,515,500 460,290 21.41 3.86 - -
SHA 5.25 5.25 5.25 5.25 5.12 0 0.00% 4,710 247,200 144,791 6.73 4.30 - -
SHI 8.80 9.00 8.78 9.00 8.51 +200 +2.27% 959,020 84,134,600 780,924 36.32 10.44 - -
SHP 23.00 23.30 23.30 23.30 23.10 +300 +1.30% 15,200 3,517,400 2,183,448 101.56 12.22 - -
SII 19.40 20.70 18.05 20.70 18.05 +1,300 +6.70% 1,040 188,000 1,335,481 62.12 105.69 - -
SJD 19.80 20.10 19.85 20.30 19.85 +300 +1.52% 50,840 10,178,200 1,386,872 64.51 9.58 - -
SJF 2.85 2.85 2.83 2.90 2.83 0 0.00% 128,540 3,681,000 225,720 10.50 6.40 - -
SJS 17.30 17.65 17.15 17.90 16.90 +350 +2.02% 177,360 31,391,500 2,010,291 93.50 27.19 - -
SKG 11.45 11.35 11.45 11.45 11.30 -100 -0.87% 37,290 4,244,900 653,476 30.39 6.53 - -
SMA 14.40 13.50 13.50 13.50 13.50 -900 -6.25% 10 1,400 256,790 11.94 15.74 - -
SMB 41.20 40.50 41.20 41.20 40.40 -700 -1.70% 11,610 4,717,900 1,208,789 56.22 7.22 - -
SMC 13.40 13.10 13.00 13.10 13.00 -300 -2.24% 790 102,700 720,110 33.49 8.22 - -
SPM 12.00 12.40 12.40 12.40 12.40 +400 +3.33% 20 2,500 170,748 7.94 15.42 - -
SRC 23.90 23.80 23.80 23.90 23.00 -100 -0.42% 17,550 4,126,900 667,908 31.07 47.50 - -
SRF 13.40 13.10 13.00 13.10 12.90 -300 -2.24% 2,960 386,600 402,372 18.71 5.20 - -
SSC 79.00 79.00 0.00 0.00 0.00 0 0.00% - - 1,048,471 48.77 11.51 - -
SSI 22.40 22.30 22.40 22.40 22.10 -100 -0.45% 866,610 192,522,700 11,354,497 528.12 11.58 - -
ST8 17.50 17.50 0.00 0.00 0.00 0 0.00% - - 450,116 20.94 18.66 - -
STB 10.30 10.70 10.40 10.75 10.30 +400 +3.88% 6,009,530 634,150,100 19,299,092 897.63 8.55 - -
STG 12.90 12.85 12.85 12.85 12.85 -50 -0.39% 140 18,000 1,262,556 58.72 8.38 - -
STK 20.65 20.55 20.80 20.80 20.40 -100 -0.48% 87,410 18,002,900 1,453,439 67.60 6.52 - -
SVC 41.70 41.80 41.40 41.80 41.30 +100 +0.24% 20,400 8,426,200 1,043,976 48.56 5.94 - -
SVI 47.30 47.30 0.00 0.00 0.00 0 0.00% - - 606,974 28.23 7.51 - -
SVT 7.17 6.67 6.68 6.68 6.67 -500 -6.97% 1,720 114,800 70,215 3.27 14.97 - -
SZC 24.45 24.20 24.45 24.80 24.10 -250 -1.02% 290,990 71,070,100 2,420,000 112.56 24.34 - -
SZL 61.60 61.20 61.60 62.40 61.00 -400 -0.65% 116,750 71,889,800 1,113,283 51.78 10.98 - -
TAC 23.75 23.75 0.00 0.00 0.00 0 0.00% - - 804,559 37.42 6.65 - -
TBC 26.00 26.00 0.00 0.00 0.00 0 0.00% - - 1,651,000 76.79 8.20 - -
TCB 21.65 21.65 21.60 21.65 21.45 0 0.00% 1,304,670 281,283,600 75,701,220 3,520.99 8.54 - -
TCD 13.00 13.00 13.00 13.00 12.80 0 0.00% 3,920 508,200 496,992 23.12 5.91 - -
TCH 22.50 22.50 22.45 22.70 22.40 0 0.00% 577,890 130,382,700 7,948,610 369.70 28.16 - -
TCL 29.30 28.85 28.80 29.70 28.80 -450 -1.54% 34,650 10,056,700 604,231 28.10 6.40 - -
TCM 24.55 24.45 24.60 24.85 24.45 -100 -0.41% 381,570 93,900,600 1,416,058 65.86 5.62 - -
TCO 9.21 9.85 8.57 9.85 8.57 +640 +6.95% 20 1,800 164,772 7.66 9.36 - -
TCR 1.51 1.53 1.53 1.53 1.53 +20 +1.32% 10 200 69,500 3.23 - - -
TCT 44.50 45.10 44.50 45.90 44.50 +600 +1.35% 1,270 571,900 576,739 26.83 7.67 - -
TDC 10.20 10.30 10.10 10.45 10.10 +100 +0.98% 322,760 33,340,600 1,030,000 47.91 7.61 - -
TDG 2.09 2.12 2.09 2.13 2.08 +30 +1.44% 108,140 2,270,700 35,552 1.65 6.14 - -
TDH 9.50 9.79 9.50 9.79 9.50 +290 +3.05% 594,380 57,557,800 799,206 37.17 4.55 - -
TDM 31.00 31.00 31.00 31.10 30.80 0 0.00% 34,880 10,809,500 2,966,700 137.99 15.52 - -
TDW 23.30 23.30 0.00 0.00 0.00 0 0.00% - - 198,050 9.21 12.65 - -
TEG 5.65 5.74 5.70 5.85 5.60 +90 +1.59% 45,650 2,619,800 185,882 8.65 3.47 - -
TGG 3.19 3.30 3.19 3.30 3.00 +110 +3.45% 224,590 7,016,300 90,090 4.19 21.27 - -
THG 41.85 42.20 41.85 42.20 41.80 +350 +0.84% 2,970 1,246,200 557,030 25.91 6.90 - -
THI 29.50 29.50 30.00 30.00 29.50 0 0.00% 2,140 632,000 1,298,000 60.37 5.15 - -
TIP 35.20 35.00 35.60 35.60 34.50 -200 -0.57% 72,660 25,427,500 910,110 42.33 7.76 - -
TIX 27.85 27.85 0.00 0.00 0.00 0 0.00% - - 835,500 38.86 7.74 - -
TLD 5.35 5.35 5.35 5.37 5.31 0 0.00% 127,830 6,809,900 100,151 4.66 8.12 - -
TLG 56.10 55.50 56.80 56.80 55.50 -600 -1.07% 10,160 5,691,100 3,925,118 182.56 11.53 - -
TLH 4.60 4.61 4.61 4.62 4.52 +10 +0.22% 92,250 4,241,700 463,999 21.58 - - -
TMP 35.50 36.00 36.00 36.00 36.00 +500 +1.41% 30 10,800 2,520,000 117.21 5.95 - -
TMS 27.60 27.60 0.00 0.00 0.00 0 0.00% - - 1,496,027 69.58 5.69 - -
TMT 6.00 6.10 6.10 6.20 6.10 +100 +1.67% 1,720 106,400 224,956 10.46 98.89 - -
TN1 56.50 56.50 57.00 59.00 56.50 0 0.00% 1,500 859,800 751,450 34.95 12.24 - -
TNA 13.05 13.10 13.05 13.15 12.90 +50 +0.38% 46,300 6,027,200 448,663 20.87 8.46 - -
TNC 15.70 16.20 16.00 16.20 15.70 +500 +3.18% 5,670 902,900 311,850 14.50 6.78 - -
TNI 10.15 10.15 10.15 10.20 10.10 0 0.00% 281,040 28,453,300 532,875 24.78 101.37 - -
TNT 2.03 2.17 2.17 2.17 2.11 +140 +6.90% 140,590 3,030,900 55,335 2.57 11.35 - -
TPB 22.45 22.60 22.25 22.70 22.25 +150 +0.67% 138,230 31,056,700 18,680,553 868.86 7.57 - -
TPC 10.45 10.25 10.40 10.55 10.25 -200 -1.91% 650 67,800 218,007 10.14 8.33 - -
TRA 64.00 65.30 65.30 65.30 65.30 +1,300 +2.03% 10 6,500 2,706,720 125.89 16.04 - -
TRC 38.60 38.00 38.50 38.50 37.70 -600 -1.55% 31,090 11,800,900 1,106,750 51.48 10.50 - -
TS4 5.17 5.49 5.20 5.49 5.20 +320 +6.19% 39,410 2,068,400 88,123 4.10 4.65 - -
TSC 1.80 1.81 1.80 1.81 1.79 +10 +0.56% 50,490 910,200 267,243 12.43 - - -
TTB 24.60 24.50 24.60 24.70 24.45 -100 -0.41% 378,640 93,189,300 1,147,260 53.36 39.69 - -
TTE 14.90 14.90 0.00 0.00 0.00 0 0.00% - - 424,507 19.74 25.45 - -
TTF 3.10 3.08 3.08 3.10 3.08 -20 -0.65% 361,700 11,157,600 958,489 44.58 - - -
TV2 87.50 88.10 87.50 88.90 87.50 +600 +0.69% 17,840 15,757,300 1,301,736 60.55 4.85 - -
TVB 24.20 24.60 24.00 24.70 24.00 +400 +1.65% 106,210 25,874,800 597,469 27.79 22.90 - -
TVS 11.85 11.75 11.75 11.75 11.50 -100 -0.84% 3,790 441,900 921,490 42.86 5.35 - -
TVT 22.00 22.10 22.60 23.00 21.85 +100 +0.45% 8,900 1,985,800 464,100 21.59 4.76 - -
TYA 13.25 13.25 13.25 13.45 13.15 0 0.00% 44,950 5,968,600 406,518 18.91 4.86 - -
UDC 4.80 4.80 4.80 4.80 4.79 0 0.00% 7,000 335,700 166,589 7.75 55.40 - -
UIC 37.00 36.95 37.20 37.70 35.20 -50 -0.14% 1,150 422,700 295,600 13.75 5.75 - -
VAF 10.35 9.90 9.90 9.90 9.90 -450 -4.35% 20 2,000 372,887 17.34 20.06 - -
VCB 80.00 79.20 80.00 80.20 79.20 -800 -1.00% 451,500 359,301,900 293,743,094 13,662.47 16.90 - -
VCF 178.00 179.90 176.00 180.00 176.00 +1,900 +1.07% 1,450 2,596,000 4,781,586 222.40 7.80 - -
VCI 35.50 34.20 34.70 35.00 34.20 -1,300 -3.66% 50,180 17,412,500 5,572,886 259.20 9.06 - -
VDP 35.00 36.00 36.10 36.10 36.00 +1,000 +2.86% 1,010 363,600 459,450 21.37 9.65 - -
VDS 7.97 7.60 7.60 7.60 7.60 -370 -4.64% 2,000 152,000 760,759 35.38 20.16 - -
VFG 42.05 42.05 0.00 0.00 0.00 0 0.00% - - 1,329,262 61.83 9.87 - -
VGC 18.50 18.40 18.60 18.60 18.20 -100 -0.54% 153,900 28,285,100 8,249,640 383.70 13.96 - -
VHC 82.40 82.80 83.40 83.40 82.30 +400 +0.49% 61,830 51,108,200 7,651,046 355.86 4.41 - -
VHM 87.90 87.00 88.00 88.00 87.00 -900 -1.02% 582,580 510,832,100 291,407,711 13,553.85 17.43 - -
VIC 126.10 125.00 126.10 126.10 124.60 -1,100 -0.87% 513,250 644,129,200 428,741,925 19,941.48 86.75 - -
VID 4.98 4.98 4.65 4.98 4.65 0 0.00% 220 10,900 139,808 6.50 20.38 - -
VIP 5.10 5.00 5.11 5.11 5.00 -100 -1.96% 153,420 7,742,600 327,355 15.23 159.79 - -
VIS 24.40 25.00 24.50 25.00 24.50 +600 +2.46% 6,000 1,479,500 1,845,760 85.85 - - -
VJC 132.20 134.00 132.30 134.00 132.20 +1,800 +1.36% 1,709,500 2,272,277,800 72,575,919 3,375.62 13.50 - -
VMD 19.00 19.00 0.00 0.00 0.00 0 0.00% - - 293,365 13.64 11.04 - -
VND 14.60 14.40 14.60 14.60 14.40 -200 -1.37% 95,590 13,804,600 3,003,342 139.69 11.39 - -
VNE 3.35 3.34 3.39 3.39 3.30 -10 -0.30% 38,040 1,264,300 273,660 12.73 - - -
VNG 20.05 20.20 20.05 20.20 20.00 +150 +0.75% 238,470 48,015,100 1,690,829 78.64 66.79 - -
VNL 15.15 16.20 14.50 16.20 14.50 +1,050 +6.93% 550 82,800 145,800 6.78 6 - -
VNM 124.00 123.00 124.10 124.20 123.00 -1,000 -0.81% 621,830 767,648,900 214,189,525 9,962.30 19.85 - -
VNS 13.50 13.70 13.70 13.70 13.70 +200 +1.48% 10 1,400 929,671 43.24 7.33 - -
VOS 1.77 1.78 1.77 1.79 1.71 +10 +0.56% 129,410 2,297,000 249,200 11.59 226.96 - -
VPB 19.80 19.80 19.90 19.90 19.55 0 0.00% 1,582,910 311,183,300 50,093,366 2,329.92 6.63 - -
VPD 18.60 18.60 18.60 18.60 18.60 0 0.00% 2,150 399,900 1,982,567 92.21 10.75 - -
VPG 21.80 21.60 21.80 22.00 21.30 -200 -0.92% 197,980 42,847,500 571,317 26.57 11.05 - -
VPH 4.56 4.63 4.70 4.70 4.56 +70 +1.54% 7,450 342,800 441,507 20.54 3.46 - -
VPI 41.55 41.30 41.55 41.80 41.30 -250 -0.60% 111,440 46,366,700 6,608,000 307.35 15.11 - -
VPK 3.00 3.21 3.20 3.21 3.20 +210 +7.00% 1,440 46,100 48,144 2.24 - - -
VPS 11.00 11.00 0.00 0.00 0.00 0 0.00% - - 269,069 12.51 13.30 - -
VRC 16.20 15.90 16.10 16.10 15.60 -300 -1.85% 126,240 19,937,000 795,000 36.98 3.40 - -
VRE 35.75 35.05 35.75 35.80 34.90 -700 -1.96% 2,330,730 820,748,900 81,625,085 3,796.52 31.31 - -
VSC 28.50 29.50 28.50 29.80 28.50 +1,000 +3.51% 253,860 74,433,800 1,626,123 75.63 6.17 - -
VSH 19.25 19.40 19.20 19.40 19.20 +150 +0.78% 3,460 667,700 4,001,080 186.10 25.43 - -
VSI 24.00 24.30 23.00 24.50 23.00 +300 +1.25% 1,350 322,300 320,760 14.92 14.59 - -
VTB 15.15 15.05 14.65 15.35 14.60 -100 -0.66% 440 65,800 162,608 7.56 8.75 - -
VTO 7.43 7.50 7.43 7.50 7.38 +70 +0.94% 14,280 1,065,500 591,500 27.51 6.40 - -
YBM 9.98 9.86 9.99 10.00 9.86 -120 -1.20% 7,000 693,600 128,179 5.96 5.96 - -
YEG 50.50 51.00 50.50 52.50 50.50 +500 +0.99% 27,340 14,140,400 1,595,278 74.20 - - -
合計 3,358,164,392 156,193.69 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)。