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

2020/01/21 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		986.37
+7.74/+0.79%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 157,666,151 株
（前日比 +9.56%）
値上がり銘柄数 176
値下がり銘柄数 105
変わらず銘柄数 103
総銘柄数 384
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 3,425,665 百万VND
（前日比 -9.60%）
VN30 906.52 +9.12 +1.02%
VNMID 929.07 -3.37 -0.36%
VNSML 740.77 -1.04 -0.14%
VN100 859.89 +0.99 +0.12%
VNALL 855.45 +0.90 +0.11%
VN Diamond 984.33 +7.75 +0.79%
VNFIN Lead 1,013.61 +3.02 +0.3%
VNFIN Select 998.01 +2.71 +0.27%
VNX Allshare 1,324.59 +2.06 +0.15%
前日終値 978.63 (01/20) 
始値
高値
安値
年初来高値 986.37 (01/21) 
年初来安値 948.98 (01/08) 
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
+0.67 +0.11 +0.45 +0.99 +0.73 +0.02
+2.14 +0.69 +0.15 +0.04 -0.17 - -
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（2020/01/21 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 12.45 12.55 12.45 12.6 12.45 +100 +0.80% 1,110,960 13,882,000 2,148,560 103.30 4.62 - -
AAM 12.7 12.7 0 0 0 0 0.00% - - 132,730 6.38 14.96 - -
ABT 31 31 31 31 31 0 0.00% 200 6,000 356,415 17.14 6.25 - -
ACC 20 19.4 19.5 19.5 19 -600 -3.00% 10,250 200,000 194,000 9.33 6.40 - -
ACL 21.3 21.95 21.5 21.95 21.2 +650 +3.05% 2,690 58,000 500,453 24.06 3.34 - -
ADS 10.15 10 9.75 10.25 9.75 -150 -1.48% 1,260 13,000 255,178 12.27 62.10 - -
AGF 4.6 4.28 4.4 4.4 4.28 -320 -6.96% 1,120 5,000 120,310 5.78 - - -
AGG 29.65 29.8 29.7 29.9 29.6 +150 +0.51% 248,440 7,396,000 2,235,000 107.45 - - -
AGM 10.2 10.35 10.35 10.35 10.3 +150 +1.47% 110 1,000 188,370 9.06 4.73 - -
AGR 3.41 3.4 3.43 3.43 3.35 -10 -0.29% 99,690 336,000 718,080 34.52 9.88 - -
AMD 1.76 1.88 1.76 1.88 1.76 +120 +6.82% 1,772,320 3,297,000 307,389 14.78 7.88 - -
ANV 22.45 22.1 22.45 22.45 22.1 -350 -1.56% 181,100 4,033,000 2,809,526 135.07 3.53 - -
APC 19.95 19.9 19.9 19.9 19.9 -50 -0.25% 9,380 187,000 234,900 11.29 4.18 - -
APG 9.8 9.9 9.7 9.99 9.7 +100 +1.02% 843,330 8,342,000 336,886 16.20 31.99 - -
ASM 6.2 6.34 6.2 6.34 6.19 +140 +2.26% 1,540,010 9,618,000 1,641,222 78.90 3.22 - -
ASP 7.1 7.09 7.1 7.1 6.95 -10 -0.14% 14,260 100,000 264,737 12.73 3.45 - -
AST 85.5 86.3 87 87.5 86 +800 +0.94% 36,980 3,210,000 3,883,500 186.71 17.15 - -
ATG 0.61 0.63 0.65 0.65 0.61 +20 +3.28% 49,950 32,000 9,589 0.46 - - -
BBC 55.1 57.8 57.8 57.8 57.8 +2,700 +4.90% 10 1,000 891,321 42.85 7.91 - -
BCE 6.95 6.95 6.95 6.99 6.9 0 0.00% 32,910 229,000 208,500 10.02 5.83 - -
BCG 6.23 6.23 6.25 6.25 6.11 0 0.00% 76,210 473,000 672,876 32.35 7.65 - -
BFC 11.85 11.95 11.95 12.05 11.8 +100 +0.84% 130,970 1,553,000 683,158 32.84 8.25 - -
BHN 73.9 71 71 71 71 -2,900 -3.92% 10 1,000 16,457,800 791.24 33.93 - -
BIC 26.5 27.6 27.6 27.6 27.6 +1,100 +4.15% 2,000 55,000 3,236,842 155.62 17.10 - -
BID 53.3 54 53.3 54.5 53.3 +700 +1.31% 609,600 32,786,000 217,188,974 10,441.78 25.27 - -
BMC 13.9 13.9 14.3 14.3 13.65 0 0.00% 7,410 102,000 172,258 8.28 10.23 - -
BMI 25.5 25.4 24.95 25.4 24.95 -100 -0.39% 10,430 262,000 2,320,393 111.56 15.56 - -
BMP 45.4 45.4 45.8 45.8 44.8 0 0.00% 7,760 350,000 3,716,487 178.68 8.94 - -
BRC 10.2 10.2 10.2 10.2 10.2 0 0.00% 10 - 126,225 6.07 6.41 - -
BSI 7.6 7.7 7.6 8 7.6 +100 +1.32% 4,530 35,000 939,900 45.19 8.35 - -
BTP 12 12.8 12.1 12.8 12.1 +800 +6.67% 17,250 215,000 774,216 37.22 7.34 - -
BTT 33.9 33.9 0 0 0 0 0.00% - - 457,650 22.00 8.03 - -
BVH 65.4 65.9 65.8 65.9 65.2 +500 +0.76% 119,020 7,796,000 48,919,070 2,351.88 37.46 - -
BWE 22 22.3 22.1 22.3 21.8 +300 +1.36% 23,310 519,000 3,345,000 160.82 8.10 - -
C32 21.85 21.6 21.25 21.75 21.25 -250 -1.14% 6,090 132,000 324,651 15.61 5.29 - -
C47 10.2 10.55 10.7 10.9 10.5 +350 +3.43% 24,590 265,000 179,562 8.63 6.57 - -
CAV 56.1 56.8 56 57 56 +700 +1.25% 3,510 198,000 3,265,400 156.99 6.43 - -
CCI 14.15 13.5 13.5 13.5 13.5 -650 -4.59% 10 - 236,805 11.38 7.55 - -
CCL 7.3 7.1 7.3 7.3 7.1 -200 -2.74% 107,940 772,000 337,249 16.21 8.46 - -
CDC 16.5 16.5 0 0 0 0 0.00% - - 259,156 12.46 7.82 - -
CEE 15.3 15.3 0 0 0 0 0.00% - - 604,350 29.06 - - -
CHP 20.3 20.35 20.3 20.35 20.3 +50 +0.25% 1,730 35,000 2,820,480 135.60 14.83 - -
CIG 2.23 2.23 0 0 0 0 0.00% - - 70,334 3.38 - - -
CII 26 25.9 25.4 26.2 25.4 -100 -0.38% 210,370 5,429,000 6,419,012 308.61 13.68 - -
CLC 31.35 31.95 32 33 31.35 +600 +1.91% 10,500 332,000 837,332 40.26 5.85 - -
CLG 3.41 3.18 3.63 3.64 3.18 -230 -6.74% 77,000 255,000 67,257 3.23 - - -
CLL 26 26 0 0 0 0 0.00% - - 884,000 42.50 9.33 - -
CLW 23 24.6 24.6 24.6 24.6 +1,600 +6.96% 10 - 319,800 15.38 7.08 - -
CMG 34.5 33.6 34 34.5 33.6 -900 -2.61% 29,790 1,008,000 3,359,995 161.54 21.46 - -
CMV 17.95 17.95 0 0 0 0 0.00% - - 217,265 10.45 13.62 - -
CMX 11 11.75 11.75 11.75 11.75 +750 +6.82% 9,260 109,000 155,349 7.47 1.53 - -
CNG 24.5 24.5 24.5 24.6 24.5 0 0.00% 570 14,000 661,492 31.80 7.88 - -
COM 49.15 49.95 49.95 49.95 49.95 +800 +1.63% 10 - 705,325 33.91 10.37 - -
CRC 13.45 13.45 13.45 13.45 13.35 0 0.00% 20,240 272,000 201,750 9.70 22.55 - -
CRE 23.9 23.8 23.9 23.9 23.6 -100 -0.42% 207,350 4,929,000 1,903,997 91.54 4.63 - -
CSM 13.9 14 14 14 13.95 +100 +0.72% 16,640 233,000 1,450,754 69.75 70.94 - -
CSV 21.45 21.1 21.3 21.45 21 -350 -1.63% 53,180 1,121,000 932,620 44.84 3.93 - -
CTD 53.5 53 53.5 54 52.3 -500 -0.93% 123,630 6,573,000 4,043,506 194.40 5.16 - -
CTF 22.9 22.8 23 23 22.55 -100 -0.44% 137,390 3,139,000 1,038,311 49.92 26.62 - -
CTG 25.1 25.3 25.2 25.8 25.1 +200 +0.80% 6,063,350 154,159,000 94,202,135 4,528.95 15.27 - -
CTI 21.9 21.9 21.7 21.95 21.2 0 0.00% 319,720 6,942,000 1,379,700 66.33 17.39 - -
CTS 7.19 7.2 7.19 7.2 7.19 +10 +0.14% 13,300 96,000 766,077 36.83 10.97 - -
CVT 21.2 21.2 21.05 21.3 21.05 0 0.00% 62,620 1,327,000 777,847 37.40 4.66 - -
D2D 66 66 66.9 66.9 65 0 0.00% 72,760 4,765,000 1,406,458 67.62 2.68 - -
DAG 6.68 6.7 6.68 6.73 6.66 +20 +0.30% 142,520 952,000 347,018 16.68 5.82 - -
DAH 8.77 8.5 8.77 8.77 8.23 -270 -3.08% 670,830 5,578,000 290,700 13.98 23.77 - -
DAT 17.35 17.35 0 0 0 0 0.00% - - 798,194 38.37 12.53 - -
DBC 22.45 22.5 22.6 22.6 22.2 +50 +0.22% 50,780 1,138,000 2,049,746 98.55 12.12 - -
DBD 53.9 54.4 53.3 54.4 53.3 +500 +0.93% 33,510 1,813,000 2,849,413 136.99 20.01 - -
DCL 24.5 24.45 24.5 25 23.5 -50 -0.20% 34,180 841,000 1,389,563 66.81 177.20 - -
DCM 5.91 5.95 5.9 5.95 5.9 +40 +0.68% 76,810 455,000 3,149,930 151.44 7.81 - -
DGW 25.1 25.8 25.1 25.8 25.1 +700 +2.79% 491,400 12,491,000 1,078,447 51.85 7.25 - -
DHA 31.5 31.5 31 31.5 31 0 0.00% 700 22,000 463,871 22.30 6.84 - -
DHC 39.4 40 41.4 41.5 40 +600 +1.52% 474,030 19,427,000 2,150,271 103.38 16.61 - -
DHG 88.4 88.3 88.5 88.5 86 -100 -0.11% 55,820 4,839,000 11,544,878 555.04 18.25 - -
DHM 4.05 4.05 4.05 4.05 4.05 0 0.00% 30 - 127,155 6.11 33.57 - -
DIC 2.33 2.49 2.49 2.49 2.4 +160 +6.87% 683,690 1,689,000 64,951 3.12 9.91 - -
DIG 12.7 13.1 12.7 13.1 12.7 +400 +3.15% 497,590 6,426,000 4,125,761 198.35 12.11 - -
DLG 1.85 1.97 1.86 1.97 1.85 +120 +6.49% 2,411,940 4,674,000 589,640 28.35 5.60 - -
DMC 71.7 71.7 0 0 0 0 0.00% - - 2,489,959 119.71 10.76 - -
DPG 32.5 30.25 30.25 31 30.25 -2,250 -6.92% 455,010 13,791,000 1,361,244 65.44 27.28 - -
DPM 12.6 12.65 12.45 12.7 12.45 +50 +0.40% 268,570 3,373,000 4,950,378 238.00 16.85 - -
DPR 39.7 40.55 39.7 41 39.7 +850 +2.14% 33,010 1,337,000 1,627,060 78.22 9.89 - -
DQC 15.75 15.75 15.7 15.75 15.6 0 0.00% 10,410 163,000 434,040 20.87 9.59 - -
DRC 25.45 26 25.5 26 25.3 +550 +2.16% 459,280 11,763,000 3,088,608 148.49 12.07 - -
DRH 2.98 3.18 3.14 3.18 3.1 +200 +6.71% 526,360 1,663,000 192,151 9.24 2.80 - -
DRL 54 52.7 52.7 52.7 52.7 -1,300 -2.41% 10 1,000 500,650 24.07 9.21 - -
DSN 58.4 58.8 58.9 58.9 58.7 +400 +0.68% 11,300 664,000 710,481 34.16 7.41 - -
DTA 5.9 5.69 5.5 5.69 5.5 -210 -3.56% 110 1,000 102,760 4.94 15.16 - -
DTL 18.7 17.7 20 20 17.7 -1,000 -5.35% 20 - 1,073,168 51.59 - - -
DTT 13.5 14 14 14 14 +500 +3.70% 10 - 114,125 5.49 17.32 - -
DVP 36 36.3 36.15 36.55 36.1 +300 +0.83% 6,040 220,000 1,452,000 69.81 5.57 - -
DXG 12.9 12.85 12.9 13 12.7 -50 -0.39% 1,620,230 20,858,000 6,666,532 320.51 3.59 - -
DXV 3.3 3.3 3.3 3.3 3.3 0 0.00% 1,240 4,000 32,670 1.57 - - -
E1VFVN30 14.92 15.8 14.95 15.8 14.95 +880 +5.90% 802,230 12,074,000 - - - - -
EIB 17.8 17.5 17.8 17.8 17.2 -300 -1.69% 34,150 597,000 21,515,076 1,034.38 34.42 - -
ELC 6.78 6.76 6.78 6.78 6.7 -20 -0.29% 47,820 322,000 342,182 16.45 41.94 - -
EMC 13.75 13.75 0 0 0 0 0.00% - - 210,338 10.11 421.98 - -
EVE 10.45 10.45 10.4 10.45 10.3 0 0.00% 3,190 33,000 397,601 19.12 7.65 - -
EVG 2.45 2.57 2.45 2.62 2.42 +120 +4.90% 1,489,720 3,764,000 154,200 7.41 9.64 - -
FCM 6.23 6.6 6.4 6.6 6.4 +370 +5.94% 110 1,000 270,600 13.01 4.85 - -
FCN 9.95 9.97 9.95 10.05 9.95 +20 +0.20% 257,720 2,572,000 1,191,803 57.30 3.85 - -
FDC 13.2 12.3 12.35 12.35 12.3 -900 -6.82% 1,520 19,000 475,149 22.84 4.71 - -
FIR 31.6 30.7 31.45 31.6 30.6 -900 -2.85% 33,890 1,059,000 399,100 19.19 4.61 - -
FIT 8.83 8.85 8.83 8.9 8.82 +20 +0.23% 768,190 6,791,000 2,254,363 108.38 143.68 - -
FLC 4.15 4.25 4.15 4.28 4.15 +100 +2.41% 3,562,810 15,051,000 3,017,491 145.07 10.26 - -
FMC 25.6 26 25.65 26 25.6 +400 +1.56% 16,140 415,000 1,275,144 61.31 4.65 - -
FPT 57.4 55.5 57.8 58 55.5 -1,900 -3.31% 4,351,820 246,007,000 37,644,335 1,809.82 11.58 - -
FRT 18.4 18.3 18.4 18.45 18.15 -100 -0.54% 326,150 5,971,000 1,445,367 69.49 3.63 - -
FTM 1.77 1.89 1.74 1.89 1.74 +120 +6.78% 223,540 409,000 94,500 4.54 - - -
FTS 11.2 11.95 11.2 11.95 11.2 +750 +6.70% 347,860 4,143,000 1,436,910 69.08 2.33 - -
FUCTVGF1 11.9 11.9 0 0 0 0 0.00% - - - - - - -
FUCTVGF2 11.1 11.1 0 0 0 0 0.00% - - - - - - -
FUCVREIT 6.95 6.95 0 0 0 0 0.00% - - - - - - -
FUESSV50 12.88 13 12.88 13 12.88 +120 +0.93% 150,000 1,940,000 - - - - -
GAB 33.8 36.15 36.15 36.15 36.15 +2,350 +6.95% 33,400 1,207,000 498,870 23.98 - - -
GAS 93.4 94.9 93.4 94.9 93.4 +1,500 +1.61% 180,960 17,061,000 181,633,855 8,732.40 14.97 - -
GDT 29.9 30.5 29.05 31.3 29.05 +600 +2.01% 4,810 145,000 517,097 24.86 6.86 - -
GEG 25.05 25.1 25.1 25.25 25 +50 +0.20% 343,650 8,620,000 5,117,681 246.04 21.65 - -
GEX 19.75 19.8 19.8 19.8 18.8 +50 +0.25% 1,555,970 29,858,000 9,667,231 464.77 11.59 - -
GIL 16.3 16.4 16.5 16.5 16.2 +100 +0.61% 27,200 444,000 393,600 18.92 2.01 - -
GMC 19 19.1 19 19.1 19 +100 +0.53% 4,340 83,000 340,585 16.37 3.05 - -
GMD 21.3 21.4 21.3 21.55 21.15 +100 +0.47% 395,000 8,435,000 6,354,194 305.49 10.45 - -
GSP 11.45 11.45 11 11.45 10.65 0 0.00% 3,340 36,000 412,200 19.82 6.66 - -
GTA 12.35 12.35 0 0 0 0 0.00% - - 121,401 5.84 6.80 - -
GTN 17.2 18.3 17.5 18.4 17.2 +1,100 +6.40% 65,730 1,170,000 4,575,000 219.95 - - -
HAG 3.86 3.92 3.86 3.99 3.86 +60 +1.55% 800,990 3,144,000 3,635,405 174.78 - - -
HAH 11.5 11.45 11.55 11.6 11.35 -50 -0.43% 57,680 655,000 552,001 26.54 4.35 - -
HAI 2.44 2.61 2.4 2.61 2.37 +170 +6.97% 2,610,100 6,656,000 476,802 22.92 9.20 - -
HAP 3.4 3.3 3.36 3.4 3.3 -100 -2.94% 17,330 57,000 183,055 8.80 6.46 - -
HAR 3.18 3.16 3.19 3.19 3.15 -20 -0.63% 187,790 595,000 320,266 15.40 - - -
HAS 7.1 7.05 7.05 7.05 7.05 -50 -0.70% 2,000 14,000 54,990 2.64 11.43 - -
HAX 13.9 14.3 14 14.45 13.95 +400 +2.88% 79,470 1,121,000 523,525 25.17 6.26 - -
HBC 11.35 11.7 11.35 11.8 11.25 +350 +3.08% 2,294,630 26,705,000 2,701,242 129.87 6.47 - -
HCD 2.47 2.43 2.4 2.47 2.35 -40 -1.62% 113,380 271,000 65,610 3.15 2.43 - -
HCM 21.6 21.95 21.55 22.2 21.5 +350 +1.62% 899,530 19,722,000 6,706,080 322.41 13.57 - -
HDB 28.25 28.95 28.25 29.1 28.2 +700 +2.48% 1,656,380 47,540,000 27,868,132 1,339.81 8.49 - -
HDC 21.6 22.25 21.6 22.25 21.6 +650 +3.01% 173,540 3,804,000 1,288,800 61.96 9.52 - -
HDG 29.7 30 29.7 30 29.6 +300 +1.01% 131,460 3,923,000 3,559,460 171.13 2.75 - -
HHS 3.23 3.4 3.25 3.42 3.23 +170 +5.26% 384,660 1,286,000 849,130 40.82 5.84 - -
HID 2.34 2.36 2.37 2.37 2.32 +20 +0.85% 49,060 115,000 138,672 6.67 37.55 - -
HII 9.74 9.79 9.74 9.9 9.74 +50 +0.51% 160,880 1,579,000 272,652 13.11 5.68 - -
HMC 11.2 11 11.2 11.2 10.9 -200 -1.79% 38,030 421,000 231,000 11.11 3.31 - -
HNG 13.8 14.05 13.9 14.05 13.8 +250 +1.81% 227,370 3,165,000 15,575,182 748.81 - - -
HOT 50.9 50.9 0 0 0 0 0.00% - - 407,197 19.58 29.55 - -
HPG 25.5 25.85 25.75 26 25.55 +350 +1.37% 5,911,660 152,443,000 71,373,766 3,431.43 8.08 - -
HPX 26.55 26.35 26.55 26.55 26.3 -200 -0.75% 140,050 3,700,000 5,269,903 253.36 12.68 - -
HQC 1.04 1.07 1.04 1.08 1.03 +30 +2.88% 1,673,880 1,762,000 509,961 24.52 11.76 - -
HRC 44 47.05 47 47.05 47 +3,050 +6.93% 20 1,000 1,421,222 68.33 184.32 - -
HSG 8.3 8.55 8.35 8.59 8.33 +250 +3.01% 4,006,910 33,922,000 3,618,562 173.97 9.03 - -
HSL 7.42 7.4 7.4 7.42 7.4 -20 -0.27% 75,600 560,000 116,550 5.60 2.87 - -
HT1 14.95 14.9 14.7 15.2 14.7 -50 -0.33% 2,240 34,000 5,684,974 273.32 7.79 - -
HTI 11.3 11.3 11.4 11.4 11.3 0 0.00% 2,930 33,000 281,926 13.55 4.07 - -
HTL 18 16.8 18 18 16.8 -1,200 -6.67% 780 14,000 201,600 9.69 9.25 - -
HTN 18.3 18.3 18.2 18.3 18.2 0 0.00% 42,550 777,000 605,039 29.09 3.23 - -
HTT 1.08 1.02 1.08 1.08 1.02 -60 -5.56% 182,720 190,000 20,400 0.98 - - -
HTV 13.65 13.2 13.4 13.4 12.7 -450 -3.30% 1,930 26,000 172,973 8.32 6.18 - -
HU1 7.9 7.9 0 0 0 0 0.00% - - 79,000 3.80 8.22 - -
HU3 7.85 7.85 7.8 7.85 7.8 0 0.00% 2,170 17,000 78,500 3.77 2.82 - -
HUB 19.7 19.7 19.7 19.9 19.7 0 0.00% 1,500 30,000 300,346 14.44 4.68 - -
HVG 8.6 8.51 8.33 8.51 8.2 -90 -1.05% 79,480 668,000 1,932,096 92.89 - - -
HVH 13.85 14 13.85 14 13.65 +150 +1.08% 254,060 3,506,000 273,000 13.13 4.92 - -
HVN 32.15 32.75 32.5 32.95 32.25 +600 +1.87% 225,710 7,344,000 46,449,025 2,233.13 15.96 - -
HVX 4.36 4.36 0 0 0 0 0.00% - - 181,050 8.70 15.17 - -
IBC 20.4 20.4 20.4 20.4 20.2 0 0.00% 116,020 2,354,000 1,664,431 80.02 15.87 - -
ICT 16.05 17.15 16.05 17.15 15 +1,100 +6.85% 12,030 189,000 551,973 26.54 - - -
IDI 4.85 4.92 4.89 4.94 4.84 +70 +1.44% 305,820 1,494,000 1,120,011 53.85 2.11 - -
IJC 14.1 14.15 14.25 14.3 13.6 +50 +0.35% 923,380 12,895,000 1,939,927 93.27 6.80 - -
ILB 16 15.9 15.5 15.9 15.5 -100 -0.63% 470 7,000 389,586 18.73 6.77 - -
IMP 49 49.5 49 49.7 49 +500 +1.02% 8,820 435,000 2,444,674 117.53 14.91 - -
ITA 2.6 2.64 2.6 2.64 2.59 +40 +1.54% 1,360,450 3,557,000 2,477,169 119.09 14.05 - -
ITC 16.7 16.5 16.5 16.5 16.5 -200 -1.20% 5,000 83,000 1,132,664 54.46 41.34 - -
ITD 10 9.9 9.9 9.9 9.9 -100 -1.00% 1,360 13,000 188,027 9.04 9.83 - -
JVC 3.09 3.05 3.01 3.1 3 -40 -1.29% 121,090 370,000 343,126 16.50 26.18 - -
KBC 15.15 15.2 15.25 15.35 15.1 +50 +0.33% 1,374,840 20,936,000 7,140,355 343.29 9.38 - -
KDC 19.1 19.1 18.3 19.1 18.3 0 0.00% 41,390 780,000 3,928,128 188.85 35.64 - -
KDH 25.8 25.85 25.75 25.9 25.5 +50 +0.19% 381,440 9,800,000 14,073,492 676.61 12.78 - -
KHP 9.6 9.5 9.6 9.6 9.5 -100 -1.04% 5,200 49,000 380,487 18.29 8.95 - -
KMR 2.6 2.64 2.62 2.64 2.6 +40 +1.54% 41,330 108,000 150,157 7.22 19.20 - -
KOS 28.6 28.7 28.4 28.9 28.4 +100 +0.35% 190,150 5,461,000 - - 73.03 - -
KPF 22.25 23 23 23 23 +750 +3.37% 10 - 414,412 19.92 107.46 - -
KSB 15.85 16.55 16 16.7 15.95 +700 +4.42% 300,290 4,915,000 886,199 42.61 2.78 - -
L10 12.35 12.35 12.35 12.35 12.35 0 0.00% 10 - 120,907 5.81 7.58 - -
LAF 9.12 9.12 9.12 9.12 9.12 0 0.00% 2,000 18,000 134,320 6.46 7.52 - -
LBM 28 28 29.5 29.5 27.15 0 0.00% 500 14,000 280,000 13.46 4.37 - -
LCG 7.41 7.51 7.5 7.58 7.41 +100 +1.35% 137,080 1,032,000 772,771 37.15 3.30 - -
LCM 0.66 0.68 0.65 0.68 0.65 +20 +3.03% 51,710 34,000 16,750 0.81 5.71 - -
LDG 7.68 7.9 7.7 7.9 7.7 +220 +2.86% 564,510 4,390,000 1,894,597 91.09 2.40 - -
LEC 15.9 15.9 15.9 15.9 15.9 0 0.00% 150 2,000 414,990 19.95 - - -
LGC 39.5 39.5 0 0 0 0 0.00% - - 7,617,763 366.24 23.02 - -
LGL 7.5 7.48 7.45 7.5 7.31 -20 -0.27% 156,660 1,168,000 373,978 17.98 2.72 - -
LHG 15.5 15.45 15.35 15.7 15.35 -50 -0.32% 56,060 868,000 772,686 37.15 5.59 - -
LIX 42.8 42.8 42.8 42.9 42.8 0 0.00% 10,970 470,000 1,386,720 66.67 8.30 - -
LM8 17 17 0 0 0 0 0.00% - - 159,608 7.67 8.97 - -
LMH 3.36 3.13 3.13 3.13 3.13 -230 -6.85% 2,450 8,000 80,222 3.86 290.76 - -
LSS 4.7 4.79 4.6 4.8 4.6 +90 +1.91% 19,910 94,000 320,906 15.43 56.68 - -
MBB 22 22.55 22.1 22.6 22.05 +550 +2.50% 5,239,140 117,426,000 52,444,068 2,521.35 6.38 - -
MCG 1.75 1.73 1.65 1.73 1.65 -20 -1.14% 2,020 3,000 90,047 4.33 15.60 - -
MCP 13.8 14.45 12.9 14.45 12.9 +650 +4.71% 20 - 217,510 10.46 21.04 - -
MDG 13.5 13.5 0 0 0 0 0.00% - - 139,385 6.70 11.82 - -
MHC 3.5 3.26 3.26 3.26 3.26 -240 -6.86% 9,650 31,000 134,986 6.49 - - -
MSH 43.6 44.5 43.6 45.5 43.6 +900 +2.06% 15,550 693,000 2,225,418 106.99 4.67 - -
MSN 54.3 54.5 54.3 54.9 54.1 +200 +0.37% 369,330 20,060,000 63,707,581 3,062.86 12.05 - -
MWG 118.6 120 118.6 120.5 118.4 +1,400 +1.18% 692,200 82,671,000 54,385,198 2,614.67 13.76 - -
NAF 25.9 25.9 26.3 26.3 25.7 0 0.00% 85,800 2,229,000 1,150,992 55.34 25.83 - -
NBB 20.4 20.25 19.8 20.25 19.75 -150 -0.74% 40,300 807,000 1,889,755 90.85 4.50 - -
NCT 68.9 69 68.9 69.5 68.9 +100 +0.15% 2,950 204,000 1,805,436 86.80 8.08 - -
NHH 47.75 48.8 48 48.8 47.8 +1,050 +2.20% 211,160 10,216,000 1,680,672 80.80 - - -
NKG 9.21 9.2 8.57 9.21 8.57 -10 -0.11% 702,530 6,133,000 1,674,399 80.50 35.41 - -
NLG 27.6 28 27.8 28.25 27.45 +400 +1.45% 1,177,760 32,957,000 6,991,672 336.14 12.19 - -
NNC 48.3 49 49 49 49 +700 +1.45% 10 - 1,074,080 51.64 8.95 - -
NSC 83.9 84.5 86 86 84.5 +600 +0.72% 240 20,000 1,485,047 71.40 6.64 - -
NT2 18.4 18.75 18.6 18.75 18.4 +350 +1.90% 107,650 2,004,000 5,397,676 259.50 6.98 - -
NTL 22.9 22.9 22.9 23.2 22.9 0 0.00% 18,090 415,000 1,396,670 67.15 6.70 - -
NVL 56 56 55.8 56.2 54.9 0 0.00% 468,120 25,974,000 54,294,285 2,610.30 17.47 - -
NVT 5.9 6 6 6.09 6 +100 +1.69% 1,960 12,000 543,000 26.11 24.09 - -
OGC 3.5 3.55 3.5 3.55 3.5 +50 +1.43% 290,430 1,023,000 1,065,000 51.20 70.33 - -
OPC 48.65 46 47.95 47.95 46 -2,650 -5.45% 20 1,000 1,222,555 58.78 12 - -
PAC 24.5 24.5 24.6 24.6 24.4 0 0.00% 12,180 299,000 1,138,557 54.74 6.97 - -
PAN 28 27.8 28.25 28.25 27.8 -200 -0.71% 1,100 31,000 4,810,294 231.26 13.43 - -
PC1 17.85 18.3 17.9 18.55 17.8 +450 +2.52% 305,210 5,587,000 2,915,620 140.17 7.09 - -
PDN 69 69 65.7 69 65.6 0 0.00% 510 34,000 1,278,015 61.44 7.67 - -
PDR 25.6 26 25.6 26 25.4 +400 +1.56% 773,380 19,751,000 8,519,107 409.57 10.72 - -
PET 7.66 7.66 7.69 7.69 7.63 0 0.00% 5,580 43,000 651,175 31.31 4.03 - -
PGC 14.5 14.5 14.4 14.5 14.4 0 0.00% 620 9,000 874,920 42.06 6.07 - -
PGD 36 35.85 33.7 35.85 33.5 -150 -0.42% 8,770 294,000 3,226,431 155.12 13.86 - -
PGI 16 16 0 0 0 0 0.00% - - 1,419,484 68.24 9.35 - -
PHC 11.1 11.1 11.15 11.2 11 0 0.00% 113,530 1,261,000 285,806 13.74 3.60 - -
PHR 39.3 38.95 39.5 39.5 38.85 -350 -0.89% 232,700 9,093,000 5,277,694 253.74 6.33 - -
PIT 3.6 3.6 0 0 0 0 0.00% - - 51,157 2.46 - - -
PJT 12.4 12.9 12.3 13 12.3 +500 +4.03% 570 7,000 198,150 9.53 6.09 - -
PLP 9.7 9.65 9.6 9.65 9.6 -50 -0.52% 1,000 10,000 241,250 11.60 5.45 - -
PLX 56 56.9 56.4 57 56.3 +900 +1.61% 605,240 34,415,000 67,757,273 3,257.56 15.65 - -
PME 54 54 54 54 54 0 0.00% 10 1,000 4,050,628 194.74 12.62 - -
PMG 17.75 17.65 17.75 17.75 17.65 -100 -0.56% 3,660 65,000 743,490 35.74 10.87 - -
PNC 13.25 12.35 14.15 14.15 12.35 -900 -6.79% 510 6,000 133,372 6.41 11.67 - -
PNJ 92 91 92.4 92.5 91 -1,000 -1.09% 622,420 56,971,000 20,492,124 985.20 15.38 - -
POM 5.49 5.49 5.11 5.49 5.11 0 0.00% 2,030 11,000 1,329,745 63.93 - - -
POW 10.7 10.9 10.9 11.2 10.9 +200 +1.87% 2,980,510 32,772,000 25,526,400 1,227.23 10 - -
PPC 26.45 26.25 26.6 26.8 26 -200 -0.76% 273,930 7,184,000 8,416,093 404.62 6.69 - -
PTB 68 68.2 68.2 68.2 67.6 +200 +0.29% 65,750 4,463,000 3,225,822 155.09 7.57 - -
PTC 6.19 6.19 0 0 0 0 0.00% - - 100,340 4.82 5.82 - -
PTL 3.53 3.77 3.69 3.77 3.69 +240 +6.80% 1,710 6,000 372,721 17.92 - - -
PVD 14.5 14.8 14.6 15 14.4 +300 +2.07% 2,648,330 38,931,000 6,232,721 299.65 12.99 - -
PVT 15 14.9 15 15 14.6 -100 -0.67% 551,390 8,127,000 4,193,458 201.61 5.92 - -
PXI 2.9 2.9 2.98 2.98 2.9 0 0.00% 17,100 50,000 87,000 4.18 344.77 - -
PXS 5.7 5.79 5.7 5.8 5.7 +90 +1.58% 254,620 1,459,000 347,400 16.70 - - -
PXT 1.23 1.21 1.23 1.23 1.15 -20 -1.63% 1,460 2,000 24,200 1.16 - - -
QBS 2.7 2.56 2.57 2.69 2.56 -140 -5.19% 15,990 41,000 177,485 8.53 - - -
QCG 3.7 3.72 3.7 3.74 3.68 +20 +0.54% 47,920 178,000 1,023,480 49.21 7.90 - -
RAL 74.1 75.8 74.1 75.8 74.1 +1,700 +2.29% 4,350 328,000 871,700 41.91 3.67 - -
RDP 7.85 7.4 8 8 7.31 -450 -5.73% 1,740 13,000 276,292 13.28 21.32 - -
REE 36.75 37.3 37 37.5 36.9 +550 +1.50% 941,950 35,083,000 11,564,900 556.00 6.55 - -
RIC 5.97 5.56 5.56 5.56 5.56 -410 -6.87% 50 - 391,250 18.81 - - -
ROS 10.15 10.15 10 10.4 9.91 0 0.00% 2,349,070 23,775,000 5,761,121 276.98 33.98 - -
S4A 27.5 27.5 0 0 0 0 0.00% - - 1,160,500 55.79 11.67 - -
SAB 236 233 236 236 233 -3,000 -1.27% 52,160 12,215,000 149,418,516 7,183.58 30.84 - -
SAM 9.33 9.65 9.31 9.65 9.22 +320 +3.43% 45,110 422,000 2,475,269 119.00 29.86 - -
SAV 9 9.1 9.02 9.39 9.02 +100 +1.11% 380 3,000 123,105 5.92 5.26 - -
SBA 14.95 15.1 15 15.1 14.95 +150 +1.00% 46,550 698,000 910,353 43.77 9.21 - -
SBT 18.5 18.45 18.4 18.5 18.4 -50 -0.27% 1,213,840 22,395,000 10,825,363 520.45 34.25 - -
SBV 10.65 10.65 10.65 10.65 10.25 0 0.00% 25,360 269,000 290,814 13.98 25.55 - -
SC5 22.15 22.15 22.15 22.15 22.15 0 0.00% 10 - 331,885 15.96 9.83 - -
SCD 29 29 0 0 0 0 0.00% - - 245,852 11.82 11.64 - -
SCR 5.2 5.22 5.2 5.26 5.18 +20 +0.38% 967,710 5,038,000 1,912,380 91.94 5.43 - -
SCS 133 130 133 133 129.1 -3,000 -2.26% 38,120 4,962,000 7,482,241 359.72 13.26 - -
SFC 21.8 21.8 0 0 0 0 0.00% - - 244,919 11.77 8.32 - -
SFG 6 5.9 6 6.06 5.9 -100 -1.67% 38,760 232,000 282,594 13.59 257.78 - -
SFI 21.5 21.7 22.7 22.7 21.7 +200 +0.93% 30 1,000 308,456 14.83 5.77 - -
SGN 87.3 87 87 87 86.6 -300 -0.34% 10,720 933,000 2,917,422 140.26 8.27 - -
SGR 16 16 0 0 0 0 0.00% - - 728,639 35.03 8.11 - -
SGT 4.8 4.9 5.1 5.1 4.8 +100 +2.08% 420 2,000 362,608 17.43 3.55 - -
SHA 4.5 4.5 0 0 0 0 0.00% - - 136,517 6.56 4.06 - -
SHI 8.9 8.98 8.93 8.99 8.8 +80 +0.90% 329,220 2,929,000 779,189 37.46 7.39 - -
SHP 22.5 22 22 22 22 -500 -2.22% 800 18,000 2,061,624 99.12 9.74 - -
SII 16.65 16.6 15.5 16.65 15.5 -50 -0.30% 320 5,000 1,070,966 51.49 46.60 - -
SJD 17.2 17.8 17.2 17.8 17.2 +600 +3.49% 54,950 970,000 1,228,175 59.05 7.72 - -
SJF 1.58 1.56 1.56 1.61 1.53 -20 -1.27% 291,110 455,000 123,552 5.94 8.20 - -
SJS 16.9 17.15 16.75 17.3 16.75 +250 +1.48% 133,970 2,278,000 1,953,342 93.91 28.54 - -
SKG 12.25 12.1 12.15 12.25 11.9 -150 -1.22% 284,650 3,420,000 766,314 36.84 6.63 - -
SMA 14.1 14.1 0 0 0 0 0.00% - - 268,203 12.89 18.51 - -
SMB 34.5 34 34 34.2 34 -500 -1.45% 14,380 490,000 1,014,786 48.79 5.66 - -
SMC 11.95 11.95 11.9 11.95 11.15 0 0.00% 5,830 65,000 728,321 35.02 7.10 - -
SPM 12.7 12.5 11.85 12.5 11.85 -200 -1.57% 110 1,000 172,125 8.28 19.59 - -
SRC 19.9 20.9 19.5 21.2 19.5 +1,000 +5.03% 145,520 3,062,000 586,524 28.20 37.66 - -
SRF 14.15 14.15 14.15 14.15 14.15 0 0.00% 440 6,000 434,623 20.90 4.46 - -
SSC 51.9 51.9 0 0 0 0 0.00% - - 688,806 33.12 9.39 - -
SSI 19.25 19.25 19.1 19.45 19.05 0 0.00% 1,541,100 29,756,000 9,972,553 479.45 11.25 - -
ST8 14.1 15.05 15.05 15.05 15.05 +950 +6.74% 80 1,000 387,100 18.61 13.13 - -
STB 10.7 10.9 10.7 11.05 10.7 +200 +1.87% 7,604,200 82,992,000 19,659,822 945.18 6.94 - -
STG 16.1 16.3 16.3 16.3 16.3 +200 +1.24% 10 - 1,601,530 77.00 11.54 - -
STK 16.55 16.85 17 17.2 16.75 +300 +1.81% 76,450 1,302,000 1,191,749 57.30 5.40 - -
SVC 40 41.3 41.3 41.3 41.3 +1,300 +3.25% 10 - 1,031,488 49.59 6.07 - -
SVI 68.1 72.8 72.7 72.8 63.4 +4,700 +6.90% 3,530 257,000 934,201 44.91 8.46 - -
SVT 7.93 7.93 0 0 0 0 0.00% - - 83,479 4.01 8.03 - -
SZC 15.7 15.8 15.5 15.95 15.5 +100 +0.64% 78,060 1,224,000 1,580,000 75.96 12.71 - -
SZL 39.7 40.4 39.7 40.4 39.5 +700 +1.76% 13,670 545,000 734,912 35.33 7.01 - -
TAC 25.4 25.5 25.3 25.5 25.3 +100 +0.39% 550 14,000 863,842 41.53 6.32 - -
TBC 24.8 24.9 24.9 24.9 24.9 +100 +0.40% 3,000 75,000 1,581,150 76.02 8.85 - -
TCB 23.35 24.05 23.45 24.05 23.4 +700 +3.00% 7,458,340 177,264,000 84,178,366 4,047.04 8.78 - -
TCD 10.9 10.9 0 0 0 0 0.00% - - 461,096 22.17 4.87 - -
TCH 39.7 40 39.7 40 39.7 +300 +0.76% 751,430 29,938,000 14,130,863 679.37 37.03 - -
TCL 20.6 20.5 20.5 20.6 20 -100 -0.49% 24,310 490,000 618,248 29.72 4.48 - -
TCM 20.6 20.7 20.6 20.9 20.3 +100 +0.49% 563,770 11,562,000 1,198,871 57.64 5.72 - -
TCO 13 13 0 0 0 0 0.00% - - 217,465 10.46 13.45 - -
TCR 2.42 2.55 2.26 2.57 2.26 +130 +5.37% 990 2,000 115,834 5.57 - - -
TCT 44.5 44 44.5 46 43.8 -500 -1.12% 550 25,000 562,672 27.05 8.25 - -
TDC 8.36 8.35 8.35 8.4 8.22 -10 -0.12% 41,380 345,000 835,000 40.14 5.96 - -
TDG 1.63 1.66 1.62 1.66 1.62 +30 +1.84% 41,830 68,000 27,838 1.34 6.42 - -
TDH 10.2 10.35 10.2 10.35 10.15 +150 +1.47% 330,800 3,388,000 971,641 46.71 5.48 - -
TDM 24.5 24.4 24.3 24.9 24 -100 -0.41% 19,870 483,000 2,335,080 112.26 10.68 - -
TDW 24.2 24.2 0 0 0 0 0.00% - - 205,700 9.89 10.26 - -
TEG 5.5 5.48 5.48 5.48 5.48 -20 -0.36% 50 - 177,462 8.53 4.99 - -
TGG 1.7 1.66 1.65 1.7 1.6 -40 -2.35% 155,130 252,000 45,318 2.18 12.96 - -
THG 45.4 45 45.4 45.5 44.8 -400 -0.88% 3,580 161,000 593,990 28.56 6.61 - -
THI 27.2 27 27.2 27.2 27 -200 -0.74% 210 6,000 1,188,000 57.12 4.66 - -
TIP 18 18.1 18 18.2 17.8 +100 +0.56% 28,770 515,000 470,657 22.63 3.89 - -
TIX 31 31 0 0 0 0 0.00% - - 930,000 44.71 8.60 - -
TLD 4.39 4.39 4.39 4.39 4.38 0 0.00% 140,810 618,000 82,180 3.95 9.03 - -
TLG 38.9 39.5 38.9 39.5 38 +600 +1.54% 8,790 337,000 3,072,881 147.73 8.95 - -
TLH 4.02 4.04 4.05 4.05 3.99 +20 +0.50% 149,990 600,000 406,629 19.55 - - -
TMP 36.35 36.45 36.45 36.45 36.45 +100 +0.28% 2,400 87,000 2,551,500 122.67 6.24 - -
TMS 28.35 29 29 29 29 +650 +2.29% 10 - 1,591,205 76.50 6.50 - -
TMT 5.7 5.7 0 0 0 0 0.00% - - 210,204 10.11 - - -
TN1 64.6 65 64.6 65 64 +400 +0.62% 2,040 132,000 864,500 41.56 8.50 - -
TNA 18.2 18.3 17.6 18.3 17.4 +100 +0.55% 149,980 2,685,000 626,759 30.13 4.26 - -
TNC 13.45 13.45 0 0 0 0 0.00% - - 258,913 12.45 6.80 - -
TNI 10.1 10.2 10.1 10.2 10 +100 +0.99% 307,800 3,100,000 535,500 25.75 1661.49 - -
TNT 1.64 1.66 1.6 1.69 1.57 +20 +1.22% 31,620 51,000 42,330 2.04 17.92 - -
TPB 21.5 21.5 20.9 21.6 20.9 0 0.00% 122,920 2,628,000 17,771,323 854.39 7.14 - -
TPC 9.11 9.11 0 0 0 0 0.00% - - 205,129 9.86 6.50 - -
TRA 59.4 58.3 58 58.3 58 -1,100 -1.85% 2,120 123,000 2,416,566 116.18 15.20 - -
TRC 32.1 32.1 32.8 32.8 32.1 0 0.00% 80,030 2,621,000 934,913 44.95 11.28 - -
TS4 3.5 3.63 3.63 3.65 3.62 +130 +3.71% 5,400 20,000 58,267 2.80 3.78 - -
TSC 2.2 2.35 2.21 2.35 2.18 +150 +6.82% 373,940 856,000 346,973 16.68 48.51 - -
TTB 3.8 3.91 3.86 3.91 3.8 +110 +2.89% 273,140 1,056,000 183,093 8.80 4.81 - -
TTE 10.4 10.4 0 0 0 0 0.00% - - 296,300 14.25 36.49 - -
TTF 2.62 2.75 2.62 2.75 2.62 +130 +4.96% 293,160 789,000 855,794 41.14 - - -
TV2 80.9 78.5 79.2 79.2 78 -2,400 -2.97% 45,060 3,546,000 1,884,794 90.62 4.81 - -
TVB 14.7 14.6 14.7 14.7 14.35 -100 -0.68% 93,670 1,359,000 709,190 34.10 17.94 - -
TVS 13.45 13.45 12.65 13.45 12.65 0 0.00% 22,110 296,000 1,077,677 51.81 9.11 - -
TVT 22.7 22.75 22.75 22.75 22.75 +50 +0.22% 150 3,000 477,750 22.97 5.49 - -
TYA 13.75 13.75 13.65 13.75 13.65 0 0.00% 1,640 23,000 421,858 20.28 4.74 - -
UDC 3.52 3.75 3.75 3.75 3.75 +230 +6.53% 1,010 4,000 130,148 6.26 - - -
UIC 37.5 38.4 37.7 39.8 35.8 +900 +2.40% 2,680 102,000 307,200 14.77 5.04 - -
VAF 9.09 9.09 0 0 0 0 0.00% - - 342,378 16.46 28.30 - -
VCB 94 94 93.9 94.6 93.6 0 0.00% 749,590 70,445,000 348,634,480 16,761.27 17.83 - -
VCF 195 195 0 0 0 0 0.00% - - 5,182,931 249.18 8.29 - -
VCI 28.55 28.9 28.5 29 28.5 +350 +1.23% 53,940 1,543,000 4,749,715 228.35 6.73 - -
VDP 30 30 31.8 31.8 30 0 0.00% 810 26,000 382,485 18.39 8.79 - -
VDS 7.4 7 7 7 7 -400 -5.41% 20 - 700,699 33.69 27.35 - -
VFG 42.8 40.7 41.45 41.5 40.05 -2,100 -4.91% 15,380 638,000 1,305,935 62.79 9.67 - -
VGC 18.1 18 18.1 18.3 18 -100 -0.55% 92,950 1,680,000 8,070,300 388.00 13.03 - -
VHC 38.9 38.5 38.9 38.9 38.15 -400 -1.03% 321,870 12,386,000 7,004,922 336.78 2.57 - -
VHM 86 87.5 86 87.5 86 +1,500 +1.74% 653,680 56,737,000 287,832,468 13,838.10 16.24 - -
VIC 114.9 114.9 114.3 115 114.3 0 0.00% 181,510 20,821,000 388,641,275 18,684.68 82.25 - -
VID 4.25 4.5 4.25 4.5 4.25 +250 +5.88% 940 4,000 126,333 6.07 10.95 - -
VIP 4.98 5.05 4.98 5.06 4.98 +70 +1.41% 23,990 120,000 330,628 15.90 18.37 - -
VIS 23.8 23.5 24 24 23.5 -300 -1.26% 310 7,000 1,735,014 83.41 - - -
VJC 147 147 147 147.2 146.5 0 0.00% 369,200 54,238,000 77,004,273 3,702.13 15.21 - -
VMD 23 23 0 0 0 0 0.00% - - 355,126 17.07 13.57 - -
VND 14.45 14.5 14.5 14.5 14.4 +50 +0.35% 151,950 2,197,000 3,024,198 145.39 7.88 - -
VNE 3.59 3.55 3.55 3.7 3.55 -40 -1.11% 211,300 751,000 290,866 13.98 - - -
VNG 19.5 19.5 19.55 19.55 19.4 0 0.00% 298,220 5,807,000 1,896,894 91.20 54.47 - -
VNL 15 15 0 0 0 0 0.00% - - 135,000 6.49 7.25 - -
VNM 119 121 119 121.9 118.6 +2,000 +1.68% 853,940 102,546,000 210,706,701 10,130.13 19.40 - -
VNS 10.95 10.7 10.9 10.9 10.5 -250 -2.28% 68,080 717,000 726,093 34.91 5.85 - -
VOS 1.59 1.59 1.6 1.6 1.54 0 0.00% 21,800 34,000 222,600 10.70 - - -
VPB 22.5 23.55 22.7 23.6 22.6 +1,050 +4.67% 5,349,510 125,174,000 57,408,974 2,760.05 6.73 - -
VPD 15 14.7 15 15.1 14.3 -300 -2.00% 8,700 129,000 1,566,868 75.33 10.92 - -
VPG 23 23 23 23.1 23 0 0.00% 97,440 2,241,000 608,347 29.25 11.86 - -
VPH 3.97 4.02 3.91 4.05 3.91 +50 +1.26% 16,730 66,000 383,338 18.43 3.40 - -
VPI 42.45 42.55 42.45 42.6 42.25 +100 +0.24% 190,920 8,112,000 6,808,000 327.31 19.96 - -
VPS 12.25 12.25 0 0 0 0 0.00% - - 299,645 14.41 18.09 - -
VRC 6.66 6.2 6.2 6.2 6.2 -460 -6.91% 37,350 232,000 310,000 14.90 2.71 - -
VRE 32 32.6 32 32.7 32 +600 +1.88% 908,080 29,537,000 74,077,580 3,561.42 27.61 - -
VSC 26.7 26.85 26.4 26.95 26.4 +150 +0.56% 12,870 341,000 1,480,047 71.16 6.11 - -
VSH 22.4 22.45 22.6 23 22.45 +50 +0.22% 2,220 51,000 4,630,116 222.60 34.19 - -
VSI 21.2 21.4 22.65 22.65 21.4 +200 +0.94% 720 15,000 282,480 13.58 13.85 - -
VTB 14 14.9 14 14.9 14 +900 +6.43% 100 1,000 160,987 7.74 11.70 - -
VTO 7.65 7.65 7.65 7.65 7.5 0 0.00% 3,690 28,000 603,330 29.01 6.39 - -
YBM 3.93 3.85 3.7 3.85 3.7 -80 -2.04% 1,870 7,000 55,055 2.65 4.49 - -
YEG 37.5 36.9 37 38 36.9 -600 -1.60% 31,190 1,161,000 1,088,758 52.34 - - -
合計 3,368,955,279 161,969.00 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