会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2018/12/17 14:54VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		933.65
-18.39/-1.93%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 244,350,411 株
（前日比 +22.79%）
値上がり銘柄数 71
値下がり銘柄数 226
変わらず銘柄数 81
総銘柄数 378
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 5,011,738 百万VND
（前日比 +8.85%）
VN30 901.41 -17.38 -1.89%
VNMID 975.16 -1.68 -0.17%
VNSML 812.81 -1.64 -0.2%
VN100 878.42 -7.73 -0.87%
VNALL 876.16 -7.32 -0.83%
VNX Allshare 1,337.48 -10.56 -0.78%
前日終値 952.04 (12/14) 
始値
高値
安値
年初来高値 1,204.33 (04/09) 
年初来安値 888.69 (10/30) 
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
-0.41 -0.54 -1.08 -2.06 -0.60 -0.35
-0.41 -0.99 -0.44 -1.12 -0.40 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2018/12/17 14:54VNT）
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 16.45 16.15 16.4 16.5 16.15 -300 -1.82% 1,490,870 24,363,000 2,764,880 136.20 10.11 - -
AAM 13.1 13 13 13 13 -100 -0.76% 230 3,000 129,164 6.36 9.96 - -
ABT 43.5 43.6 43.5 43.6 43.5 +100 +0.23% 1,330 58,000 501,280 24.69 7.51 - -
ACC 20.55 21 20.5 21 20.5 +450 +2.19% 10,030 206,000 210,000 10.34 6.31 - -
ACL 32.5 33 32.2 33.4 32.2 +500 +1.54% 91,960 3,032,000 752,389 37.06 4.99 - -
ADS 13.65 13.65 13.6 13.65 13.1 0 0.00% 22,100 295,000 348,318 17.16 4.75 - -
AGF 4.7 4.9 4.9 4.9 4.5 +200 +4.26% 1,420 6,000 137,738 6.79 - - -
AGM 11 10.85 10.9 10.9 10.85 -150 -1.36% 810 9,000 197,470 9.73 9.16 - -
AGR 3.35 3.35 3.36 3.39 3.31 0 0.00% 42,490 143,000 707,520 34.85 19.02 - -
AMD 2.95 2.95 2.95 2.96 2.9 0 0.00% 224,900 660,000 482,339 23.76 6.99 - -
ANV 30.45 29.9 30.2 30.5 29.9 -550 -1.81% 461,190 13,935,000 3,727,031 183.60 10.89 - -
APC 34.6 33.8 34.8 34.8 33.8 -800 -2.31% 9,060 309,000 398,976 19.65 5.06 - -
APG 8.65 8.65 8.65 8.99 8.05 0 0.00% 282,250 2,362,000 117,025 5.76 12.03 - -
ASM 10.4 10.3 10.35 10.35 10.15 -100 -0.96% 3,273,760 33,539,000 2,491,919 122.75 2.48 - -
ASP 6.5 6.5 0 0 0 0 0.00% - - 242,707 11.96 6.45 - -
AST 70.2 69.7 70.2 70.2 69.6 -500 -0.71% 110,390 7,711,000 2,509,200 123.61 16.15 - -
ATG 1.84 1.84 1.83 1.85 1.74 0 0.00% 134,320 241,000 28,005 1.38 - - -
BBC 73.1 73.2 73.1 73.8 73 +100 +0.14% 270 20,000 1,128,801 55.61 12.32 - -
BCE 5.82 5.9 5.85 5.9 5.82 +80 +1.37% 13,790 81,000 177,000 8.72 6.90 - -
BCG 5.97 5.8 5.97 5.97 5.75 -170 -2.85% 153,760 898,000 626,433 30.86 21.68 - -
BFC 26.25 26 26 26 25.9 -250 -0.95% 25,360 659,000 1,486,368 73.22 7.26 - -
BHN 82.2 80.5 80.5 80.5 80.5 -1,700 -2.07% 250 20,000 18,659,900 919.21 29.85 - -
BIC 26 25 25 25 25 -1,000 -3.85% 1,000 25,000 2,931,922 144.43 17.27 - -
BID 33.9 33.35 33.45 34.05 33.3 -550 -1.62% 2,070,030 69,636,000 114,014,156 5,616.46 13.92 - -
BMC 14.2 14.3 14.3 14.3 14.3 +100 +0.70% 10 - 177,215 8.73 17.59 - -
BMI 22.8 22.1 22 22.7 21.7 -700 -3.07% 52,150 1,152,000 2,018,924 99.45 11.60 - -
BMP 57.3 56 56.8 57.5 56 -1,300 -2.27% 51,340 2,915,000 4,584,213 225.82 10.11 - -
BRC 9.11 9.11 0 0 0 0 0.00% - - 112,736 5.55 6.82 - -
BSI 10.85 10.8 10.7 10.8 10.6 -50 -0.46% 6,470 69,000 1,198,460 59.04 4.91 - -
BTP 12 11.8 11.7 11.9 11.65 -200 -1.67% 4,010 47,000 713,730 35.16 2.98 - -
BTT 32.15 32.15 0 0 0 0 0.00% - - 434,025 21.38 8.63 - -
BVH 99.4 99.5 99.8 100 97.5 +100 +0.10% 43,620 4,344,000 69,738,200 3,435.38 59.34 - -
BWE 24.7 24.7 24.5 25.2 24.1 0 0.00% 167,790 4,116,000 3,705,000 182.51 11.77 - -
C32 27.3 27.25 27.3 27.35 27 -50 -0.18% 12,400 336,000 409,571 20.18 3.43 - -
C47 19.75 20.45 20.7 20.75 20 +700 +3.54% 17,400 354,000 348,062 17.15 38.76 - -
CAV 55.9 55 55 55 54.9 -900 -1.61% 1,890 104,000 3,168,000 156.06 8.62 - -
CCI 12 12 0 0 0 0 0.00% - - 210,493 10.37 7.93 - -
CCL 3.17 3.18 3.2 3.2 3.11 +10 +0.32% 32,750 103,000 151,050 7.44 4.83 - -
CDC 15.5 15.5 0 0 0 0 0.00% - - 243,449 11.99 7.28 - -
CEE 17 16.4 16.4 16.4 16.4 -600 -3.53% 1,600 26,000 647,800 31.91 24.93 - -
CHP 21 21 0 0 0 0 0.00% - - 2,910,569 143.38 27.02 - -
CIG 3.84 3.9 3.9 3.9 3.9 +60 +1.56% 10 - 123,006 6.06 10.06 - -
CII 26.5 26.35 26.4 26.65 26.3 -150 -0.57% 785,300 20,763,000 6,448,198 317.65 80.56 - -
CLC 34.5 35 34.5 35.35 32.5 +500 +1.45% 150 5,000 917,265 45.19 5.91 - -
CLG 2.6 2.51 2.5 2.65 2.5 -90 -3.46% 24,390 61,000 53,087 2.62 6.81 - -
CLL 24.5 24.5 0 0 0 0 0.00% - - 833,000 41.03 9.20 - -
CLW 14.75 14.1 14.1 14.1 14.1 -650 -4.41% 10 - 183,300 9.03 7.49 - -
CMG 24.8 24.5 24.05 24.55 24.05 -300 -1.21% 52,650 1,282,000 1,649,878 81.27 11.81 - -
CMT 7 6.89 6.7 6.89 6.7 -110 -1.57% 30 - 50,182 2.47 3.39 - -
CMV 17.5 17.5 0 0 0 0 0.00% - - 211,818 10.43 9.97 - -
CMX 16.1 15.7 15.8 16.8 15.1 -400 -2.48% 107,380 1,688,000 207,573 10.23 3.23 - -
CNG 26 25.8 25.8 25.85 25.8 -200 -0.77% 2,890 75,000 696,592 34.31 6.16 - -
COM 59 60 59 60 58.9 +1,000 +1.69% 660 39,000 847,238 41.74 9.80 - -
CRC 17 16.9 17 17 16.8 -100 -0.59% 49,650 840,000 253,500 12.49 18.01 - -
CRE 43.75 43.4 43.8 43.8 43.3 -350 -0.80% 142,560 6,213,000 2,170,000 106.90 - - -
CSM 15 15 15 15.1 14.7 0 0.00% 33,610 498,000 1,554,379 76.57 95.66 - -
CSV 29.85 29.7 30.25 30.25 29.6 -150 -0.50% 16,910 502,000 1,312,740 64.67 5.14 - -
CTD 161.5 160 160 161.5 159.8 -1,500 -0.93% 231,600 37,198,000 12,511,474 616.33 7.60 - -
CTF 22.9 22.7 23.1 23.1 21.3 -200 -0.87% 40,200 889,000 408,600 20.13 11.49 - -
CTG 22.35 21.7 22 22.15 21.6 -650 -2.91% 5,207,860 113,944,000 80,797,879 3,980.19 10.83 - -
CTI 24.1 23.95 24.1 24.15 23.9 -150 -0.62% 692,390 16,659,000 1,508,850 74.33 9.88 - -
CTS 10.55 10.3 10.45 10.45 10.25 -250 -2.37% 110,200 1,144,000 1,005,447 49.53 5.63 - -
CVT 22.8 22.5 22.8 22.8 22.5 -300 -1.32% 153,360 3,464,000 825,545 40.67 4.50 - -
D2D 68.6 69.2 68.5 69.7 68.2 +600 +0.87% 21,910 1,517,000 737,325 36.32 9.18 - -
DAG 6.8 6.73 6.76 6.8 6.72 -70 -1.03% 126,140 850,000 331,977 16.35 5.87 - -
DAH 6.06 6.07 6.05 6.07 6.03 +10 +0.17% 112,260 679,000 207,594 10.23 23.28 - -
DAT 16.85 16.85 0 0 0 0 0.00% - - 738,281 36.37 17.29 - -
DBD 41.55 41.15 40.7 41.5 40.7 -400 -0.96% 1,520 63,000 2,155,392 106.18 - - -
DCL 9.26 9.3 9.22 9.3 9.2 +40 +0.43% 7,250 67,000 528,545 26.04 21.11 - -
DCM 10.35 10 10.4 10.4 10 -350 -3.38% 419,880 4,280,000 5,294,000 260.79 9.13 - -
DGW 24.6 24.3 24.6 24.6 24.2 -300 -1.22% 439,520 10,724,000 986,587 48.60 9.82 - -
DHA 30.7 30.7 30.9 30.9 30.7 0 0.00% 910 28,000 462,379 22.78 7.52 - -
DHC 32.8 32 32.8 32.8 32 -800 -2.44% 109,040 3,518,000 1,102,713 54.32 8.13 - -
DHG 82.5 82.9 82.5 83.6 82.3 +400 +0.48% 92,290 7,660,000 10,838,849 533.93 18.12 - -
DHM 5.39 5.44 5.46 5.46 5.35 +50 +0.93% 82,760 447,000 170,795 8.41 26.17 - -
DIC 3.5 3.5 3.4 3.5 3.4 0 0.00% 106,050 370,000 91,296 4.50 10.39 - -
DIG 15.9 15.4 15.75 15.85 15.4 -500 -3.14% 813,070 12,726,000 3,888,266 191.54 23.16 - -
DLG 1.79 1.76 1.8 1.81 1.75 -30 -1.68% 407,330 720,000 501,702 24.71 17.18 - -
DMC 80 78 78 78 78 -2,000 -2.50% 170 13,000 2,708,742 133.44 13.06 - -
DPG 52.4 51.9 52 52 50.5 -500 -0.95% 29,230 1,488,000 1,556,998 76.70 8.19 - -
DPM 21.4 21 21.4 21.4 21 -400 -1.87% 174,210 3,679,000 8,218,019 404.83 12.81 - -
DPR 37 37.3 37.1 37.55 37 +300 +0.81% 98,690 3,682,000 1,496,655 73.73 7.03 - -
DQC 26.4 26.25 26.3 26.8 25.7 -150 -0.57% 45,480 1,190,000 820,524 40.42 7.89 - -
DRC 22.8 22.55 22.55 22.7 22.5 -250 -1.10% 110,330 2,488,000 2,678,773 131.96 19.75 - -
DRH 11.85 11.85 11.85 12 11.85 0 0.00% 180,770 2,148,000 580,650 28.60 14.26 - -
DRL 51 49 49 49.1 49 -2,000 -3.92% 1,220 60,000 465,500 22.93 9.27 - -
DSN 63 63 63 63 62 0 0.00% 4,870 305,000 761,230 37.50 7.82 - -
DTA 7.26 7.26 0 0 0 0 0.00% - - 108,900 5.36 49.56 - -
DTL 41.3 41.3 0 0 0 0 0.00% - - 2,504,060 123.35 30.30 - -
DTT 8.95 9 8.33 9 8.33 +50 +0.56% 110 1,000 73,366 3.61 13.62 - -
DVP 42.8 42 42.6 42.8 42 -800 -1.87% 11,780 501,000 1,680,000 82.76 5.92 - -
DXG 25.5 24.6 25.3 25.3 24.5 -900 -3.53% 1,355,410 33,696,000 8,605,605 423.92 7.74 - -
DXV 3.65 3.65 0 0 0 0 0.00% - - 36,135 1.78 20.65 - -
E1VFVN30 15.34 14.87 15.34 15.34 14.87 -470 -3.06% 351,180 5,267,000 - - - - -
EIB 14.25 13.9 14.25 14.25 13.85 -350 -2.46% 65,100 904,000 17,089,117 841.83 12.93 - -
ELC 7.9 7.72 7.9 7.94 7.72 -180 -2.28% 35,020 275,000 390,776 19.25 25.22 - -
EMC 12.25 12.6 12.6 12.6 12.6 +350 +2.86% 20 - 144,560 7.12 340.85 - -
EVE 17.05 16.1 17.05 17.2 16 -950 -5.57% 84,120 1,388,000 636,722 31.37 8.65 - -
EVG 3.07 3.05 3.07 3.07 3 -20 -0.65% 218,620 662,000 91,500 4.51 3.95 - -
FCM 7.2 7.16 7.16 7.22 7.16 -40 -0.56% 56,220 403,000 293,560 14.46 10.85 - -
FCN 16.3 15.85 16.25 16.25 15.7 -450 -2.76% 1,517,560 24,345,000 1,495,361 73.66 7.56 - -
FDC 16.35 16.35 0 0 0 0 0.00% - - 631,600 31.11 98.94 - -
FIR 36.55 36.5 36.45 36.65 36.25 -50 -0.14% 80,550 2,936,000 - - - - -
FIT 2.9 2.85 2.9 2.9 2.84 -50 -1.72% 176,550 505,000 725,981 35.76 49.40 - -
FLC 5.37 5.46 5.41 5.61 5.4 +90 +1.68% 11,482,650 63,440,000 3,876,588 190.96 8.61 - -
FMC 29.9 29.4 29.9 29.9 28.8 -500 -1.67% 80,620 2,368,000 1,181,880 58.22 8.50 - -
FPT 44.15 43.4 44.1 44.1 43.4 -750 -1.70% 657,440 28,731,000 26,628,261 1,311.74 7.62 - -
FRT 75 74.9 75 75 72 -100 -0.13% 18,970 1,380,000 5,093,200 250.90 10.96 - -
FTM 15.5 15.45 15.3 15.5 15.3 -50 -0.32% 938,520 14,477,000 772,500 38.05 18.18 - -
FTS 17.4 17 17.1 17.2 16.9 -400 -2.30% 8,660 148,000 1,858,330 91.54 7.71 - -
FUCTVGF1 15 14.8 14.7 14.8 14.7 -200 -1.33% 20 - - - - - -
FUCTVGF2 11.5 11 11 11 11 -500 -4.35% 10 - - - - - -
FUCVREIT 8.96 8.96 0 0 0 0 0.00% - - - - - - -
FUESSV50 12.88 12.8 12.88 12.88 12.8 -80 -0.62% 51,920 666,000 - - - - -
GAS 95.8 93.8 95.8 95.8 93.6 -2,000 -2.09% 689,130 64,995,000 179,528,510 8,843.77 14.61 - -
GDT 41.5 41.95 41 42.5 40.65 +450 +1.08% 31,060 1,282,000 685,162 33.75 7.12 - -
GEX 25.15 25.2 25.45 25.75 25.2 +50 +0.20% 3,389,660 86,433,000 10,245,312 504.70 8.04 - -
GIL 36 35.5 36 36 35.5 -500 -1.39% 25,100 892,000 492,950 24.28 2.96 - -
GMC 36.7 36.7 38 38 36.7 0 0.00% 7,750 289,000 569,083 28.03 5.20 - -
GMD 28.6 28 28.5 28.6 27.8 -600 -2.10% 332,670 9,411,000 8,313,899 409.55 4.43 - -
GSP 13.55 13.6 13.5 13.6 13.5 +50 +0.37% 810 11,000 408,000 20.10 6.31 - -
GTA 14 13.9 13.15 13.9 13.15 -100 -0.71% 580 8,000 136,637 6.73 8.47 - -
GTN 10.7 10.55 10.5 10.7 10.5 -150 -1.40% 315,770 3,334,000 2,637,500 129.93 142.95 - -
HAG 5.18 5.15 5.21 5.22 5.12 -30 -0.58% 1,733,470 8,954,000 4,776,106 235.28 - - -
HAH 14.15 13.75 14.1 14.1 13.75 -400 -2.83% 98,370 1,367,000 466,603 22.99 4.09 - -
HAI 2.17 2.16 2.14 2.18 2.09 -10 -0.46% 131,180 279,000 394,595 19.44 - - -
HAP 3.55 3.46 3.45 3.53 3.45 -90 -2.54% 22,470 79,000 191,930 9.45 7.10 - -
HAR 5.14 5.11 5.1 5.2 5.1 -30 -0.58% 355,290 1,819,000 517,899 25.51 17.03 - -
HAS 9.3 9.3 0 0 0 0 0.00% - - 72,540 3.57 13.26 - -
HAX 16.05 16.05 16 16.1 15.85 0 0.00% 48,840 781,000 561,965 27.68 5.19 - -
HBC 19.95 19.35 19.8 19.95 19.3 -600 -3.01% 1,512,570 29,725,000 3,794,051 186.90 4.04 - -
HCD 4.99 4.97 4.99 4.99 4.91 -20 -0.40% 80,790 401,000 134,190 6.61 3.73 - -
HCM 55.4 53.2 54.7 55 53 -2,200 -3.97% 199,180 10,806,000 6,892,282 339.52 9.09 - -
HDB 30.2 29.7 30 30.2 29.7 -500 -1.66% 1,526,680 45,734,000 29,135,693 1,435.26 12.29 - -
HDC 14.15 14.2 14.15 14.2 14.1 +50 +0.35% 46,350 656,000 633,360 31.20 8.39 - -
HDG 38 36.9 38 38 36.9 -1,100 -2.89% 269,930 10,080,000 3,502,526 172.54 8.37 - -
HHS 4.15 4.11 4.18 4.18 4.1 -40 -0.96% 785,580 3,244,000 1,026,448 50.56 5.42 - -
HID 2.44 2.47 2.44 2.47 2.42 +30 +1.23% 9,720 24,000 140,910 6.94 31.28 - -
HII 14.95 14.85 14.95 15.05 14.65 -100 -0.67% 152,400 2,274,000 413,573 20.37 6.39 - -
HLG 8.32 7.74 7.74 7.94 7.74 -580 -6.97% 7,280 56,000 342,304 16.86 4.51 - -
HMC 14.4 14.4 14.3 14.45 14.3 0 0.00% 1,400 20,000 302,400 14.90 2.80 - -
HNG 16.75 16.45 16.9 16.9 16.45 -300 -1.79% 812,580 13,475,000 14,588,582 718.65 - - -
HOT 28.8 30.8 30.35 30.8 30.35 +2,000 +6.94% 5,280 162,000 246,398 12.14 12.12 - -
HPG 33.5 32.75 33.5 33.5 32.7 -750 -2.24% 3,775,950 124,515,000 69,557,960 3,426.50 6.19 - -
HPX 26.45 26.1 26.45 26.6 26.1 -350 -1.32% 264,300 6,974,000 4,502,250 221.79 - - -
HQC 1.57 1.58 1.56 1.6 1.56 +10 +0.64% 1,096,980 1,732,000 753,027 37.09 14.93 - -
HRC 32.4 30.8 30.7 30.8 30.7 -1,600 -4.94% 4,470 138,000 930,364 45.83 148.09 - -
HSG 7.25 7.07 7.2 7.29 7.06 -180 -2.48% 1,845,330 13,249,000 2,720,932 134.04 6.39 - -
HSL 12.3 11.8 12.4 12.4 11.8 -500 -4.07% 1,072,980 12,828,000 148,680 7.32 - - -
HT1 14.8 14.15 14.8 15 14.15 -650 -4.39% 188,120 2,712,000 5,398,818 265.95 9.49 - -
HTI 12.05 12.05 12.05 12.05 12 0 0.00% 11,050 133,000 300,638 14.81 4.41 - -
HTL 15.35 15.4 14.45 15.4 14.45 +50 +0.33% 20 - 184,800 9.10 11.07 - -
HTN 23 22.9 23 23.1 22.65 -100 -0.43% 12,810 295,000 572,500 28.20 - - -
HTT 2.14 2.2 2.14 2.25 2.14 +60 +2.80% 121,540 265,000 44,000 2.17 - - -
HTV 15.6 15.6 0 0 0 0 0.00% - - 204,422 10.07 7.28 - -
HU1 11.8 12.6 11.8 12.6 11.8 +800 +6.78% 14,810 176,000 126,000 6.21 18.81 - -
HU3 10.5 9.82 9.82 9.82 9.82 -680 -6.48% 13,400 132,000 98,199 4.84 7.69 - -
HVG 5.08 4.89 5.08 5.08 4.88 -190 -3.74% 423,940 2,083,000 1,085,767 53.49 60.69 - -
HVH 20.35 20.45 20 20.45 20 +100 +0.49% 341,700 6,880,000 4,090,000 201.48 - - -
HVX 4 4 0 0 0 0 0.00% - - 166,101 8.18 - - -
IBC 24.2 23.9 24.1 24.1 23.9 -300 -1.24% 140,690 3,370,000 1,646,232 81.10 62.68 - -
ICF 1.74 1.74 1.68 1.74 1.68 0 0.00% 480 1,000 22,284 1.10 - - -
IDI 10.35 10.15 10.25 10.35 10.15 -200 -1.93% 969,340 9,928,000 1,843,338 90.80 3.22 - -
IJC 7.97 7.97 8 8 7.86 0 0.00% 74,060 584,000 1,092,666 53.83 4.48 - -
IMP 57.8 57.7 57.8 57.8 57 -100 -0.17% 6,090 351,000 2,850,458 140.42 20.39 - -
ITA 3.1 3.2 3.06 3.29 3.04 +100 +3.23% 10,328,520 33,025,000 3,002,629 147.91 20.90 - -
ITC 12.4 11.8 11.8 11.8 11.8 -600 -4.84% 360 4,000 810,027 39.90 10.43 - -
ITD 11.1 11.15 11.1 11.2 11.1 +50 +0.45% 11,940 134,000 211,768 10.43 10.22 - -
JVC 3.22 3.2 3.2 3.24 3.19 -20 -0.62% 184,070 592,000 360,001 17.73 44.25 - -
KAC 15 15 15 15 15 0 0.00% 300 5,000 360,000 17.73 24.74 - -
KBC 14.4 14.15 14.25 14.4 14 -250 -1.74% 3,139,640 44,702,000 6,647,107 327.44 12.74 - -
KDC 24.5 24.3 24.5 24.6 24.3 -200 -0.82% 51,360 1,254,000 4,997,566 246.19 - - -
KDH 30.9 30.6 30.9 30.9 30.35 -300 -0.97% 93,290 2,852,000 12,669,115 624.09 20.87 - -
KHP 10.65 10.5 10.2 10.5 10.15 -150 -1.41% 2,580 26,000 420,539 20.72 5.46 - -
KMR 3.51 3.4 3.6 3.6 3.36 -110 -3.13% 100,180 344,000 193,385 9.53 23.22 - -
KPF 32.5 31.4 32.5 32.5 31 -1,100 -3.38% 166,850 5,257,000 538,824 26.54 15.25 - -
KSB 27.95 27.5 27.9 28 27.5 -450 -1.61% 345,870 9,606,000 1,415,697 69.74 4.45 - -
KSH 1.6 1.59 1.6 1.64 1.58 -10 -0.63% 193,560 309,000 91,440 4.50 - - -
L10 27.6 29.5 29.5 29.5 29.5 +1,900 +6.88% 10,540 311,000 288,805 14.23 13.96 - -
LAF 5.37 5.37 0 0 0 0 0.00% - - 79,089 3.90 - - -
LBM 29.5 31.4 31.4 31.4 31.4 +1,900 +6.44% 10 - 266,900 13.15 5.59 - -
LCG 8.55 8.5 8.55 8.58 8.5 -50 -0.58% 42,310 360,000 832,997 41.03 6.61 - -
LCM 0.7 0.7 0.7 0.7 0.7 0 0.00% 30 - 17,243 0.85 32.93 - -
LDG 16.15 15.75 16.05 16.1 15.75 -400 -2.48% 1,050,210 16,715,000 3,002,178 147.89 7.32 - -
LEC 19 19 19 19 17.75 0 0.00% 5,480 98,000 495,900 24.43 88.68 - -
LGC 35.3 35.3 0 0 0 0 0.00% - - 6,807,773 335.36 41.48 - -
LGL 7.16 6.9 7.23 7.23 6.9 -260 -3.63% 45,580 319,000 345,000 17.00 2.02 - -
LHG 20.8 20.4 20.4 20.6 20.3 -400 -1.92% 244,840 4,996,000 1,020,245 50.26 4.26 - -
LIX 50 50 50 52 47 0 0.00% 2,600 126,000 1,620,000 79.80 11 - -
LM8 28.15 28.15 0 0 0 0 0.00% - - 264,291 13.02 117.48 - -
LMH 10 9.97 10 10 9.97 -30 -0.30% 54,570 546,000 232,301 11.44 - - -
LSS 6.72 6.72 6.72 6.72 6.71 0 0.00% 7,270 49,000 450,206 22.18 168.16 - -
MBB 21.8 21.4 21.6 21.7 21.4 -400 -1.83% 8,269,000 178,209,000 46,233,660 2,277.52 8.18 - -
MCG 2.58 2.58 2.58 2.58 2.58 0 0.00% 4,740 12,000 134,289 6.62 - - -
MCP 23.5 23.5 0 0 0 0 0.00% - - 353,736 17.43 19.30 - -
MDG 10.65 11.3 11.3 11.3 11.3 +650 +6.10% 60 1,000 116,670 5.75 6.50 - -
MHC 5.21 5.2 5.2 5.2 5.19 -10 -0.19% 10,720 56,000 195,748 9.64 4.11 - -
MSH 39.8 40.2 39.8 41.3 39 +400 +1.01% 28,760 1,148,000 1,914,646 94.32 5.74 - -
MSN 85.5 82.3 84.2 85.4 82.3 -3,200 -3.74% 544,150 45,405,000 95,727,208 4,715.63 16.01 - -
MWG 87.9 85.8 87 87.5 85 -2,100 -2.39% 831,190 71,815,000 36,928,095 1,819.12 10.16 - -
NAF 14.4 14.05 14.4 14.4 14.05 -350 -2.43% 226,490 3,238,000 510,011 25.12 14.56 - -
NBB 20 20.5 19.1 20.55 19.1 +500 +2.50% 14,200 276,000 1,997,360 98.39 22.56 - -
NCT 72.3 72 73 73 72 -300 -0.41% 5,980 432,000 1,883,933 92.80 7.29 - -
NKG 8.17 8 8.16 8.16 7.96 -170 -2.08% 176,330 1,414,000 1,455,999 71.72 3.10 - -
NLG 28.45 27.95 28.15 28.5 27.5 -500 -1.76% 348,620 9,725,000 6,683,877 329.26 6.32 - -
NNC 48 48.35 48.55 48.55 47.4 +350 +0.73% 2,020 97,000 1,059,832 52.21 5.27 - -
NSC 92.5 92 91 92.3 91 -500 -0.54% 1,420 129,000 1,616,855 79.65 6.25 - -
NT2 26.15 26 26.1 26.1 25.7 -150 -0.57% 21,150 546,000 7,484,777 368.71 8.87 - -
NTL 16.4 16.3 16.1 16.7 16.1 -100 -0.61% 266,900 4,359,000 994,136 48.97 14.07 - -
NVL 67 66 67 67 65.6 -1,000 -1.49% 233,280 15,460,000 59,913,260 2,951.39 24.57 - -
NVT 7.1 7 7.59 7.59 6.7 -100 -1.41% 36,240 261,000 633,500 31.21 - - -
OGC 3.52 3.49 3.5 3.56 3.47 -30 -0.85% 2,242,670 7,868,000 1,047,000 51.58 - - -
OPC 45.2 45.4 45.4 45.4 45.4 +200 +0.44% 10 - 1,206,609 59.44 12.67 - -
PAC 40.5 37.7 41.15 41.15 37.7 -2,800 -6.91% 119,940 4,554,000 1,751,983 86.30 13.85 - -
PAN 45.4 44.35 45.4 45.4 44.3 -1,050 -2.31% 113,890 5,136,000 6,031,584 297.12 24.17 - -
PC1 23.4 22.95 23 23.2 22.9 -450 -1.92% 156,970 3,605,000 3,047,068 150.10 5.84 - -
PDN 69.7 70.4 70.4 70.4 70.4 +700 +1.00% 10 1,000 869,298 42.82 8.92 - -
PDR 27.5 26.9 27.4 27.5 26.9 -600 -2.18% 621,230 16,840,000 7,165,864 353.00 11.97 - -
PET 8.73 8.48 8.7 8.73 8.45 -250 -2.86% 153,380 1,314,000 734,369 36.18 6.60 - -
PGC 14.3 14.3 14.5 14.5 14.3 0 0.00% 3,100 44,000 862,852 42.51 5.26 - -
PGD 37.6 37.6 0 0 0 0 0.00% - - 3,383,927 166.70 12 - -
PGI 17.95 18.1 18.1 18.1 18.1 +150 +0.84% 10 - 1,605,792 79.10 11.80 - -
PHC 13.85 13.7 13.9 13.9 13.6 -150 -1.08% 99,840 1,374,000 320,686 15.80 5.94 - -
PHR 29.9 30.2 29.6 30.9 29.55 +300 +1.00% 107,800 3,234,000 4,092,076 201.58 6.08 - -
PIT 5.12 5.2 5.12 5.2 5.12 +80 +1.56% 130 1,000 73,893 3.64 - - -
PJT 12.2 12.6 12.6 12.6 12.6 +400 +3.28% 10 - 193,542 9.53 5.63 - -
PLP 14.1 14.1 14.8 15 13.7 0 0.00% 5,100 70,000 211,500 10.42 3.75 - -
PLX 60 57.9 59.8 59.9 57.8 -2,100 -3.50% 483,350 28,436,000 67,095,286 3,305.19 18.28 - -
PME 63.5 60.7 63.4 63.4 59.5 -2,800 -4.41% 65,410 3,941,000 4,553,206 224.30 14.50 - -
PMG 20.4 20.2 20.45 20.45 20.2 -200 -0.98% 22,860 464,000 766,587 37.76 8.90 - -
PNC 14.6 15 14.6 15 14.6 +400 +2.74% 130 2,000 161,990 7.98 2 - -
PNJ 98.1 96.4 97.6 97.7 96.4 -1,700 -1.73% 219,980 21,329,000 16,099,019 793.06 13.30 - -
POM 8.9 9 9.3 9.3 9 +100 +1.12% 250 2,000 2,179,909 107.38 2.85 - -
PPC 18.45 18.25 18.3 18.35 18.2 -200 -1.08% 260,900 4,771,000 5,851,188 288.24 6.10 - -
PPI 1.03 1.03 1.04 1.05 1.02 0 0.00% 93,600 97,000 49,739 2.45 - - -
PTB 64.8 64.5 64.1 64.6 64 -300 -0.46% 117,740 7,578,000 2,089,784 102.95 5.76 - -
PTC 6 6 0 0 0 0 0.00% - - 97,260 4.79 - - -
PTL 2.85 2.85 0 0 0 0 0.00% - - 281,765 13.88 - - -
PVD 17.2 16.85 17.1 17.1 16.6 -350 -2.03% 3,661,080 61,638,000 6,451,025 317.78 112.32 - -
PVT 16.4 16.15 16.4 16.4 16.15 -250 -1.52% 227,870 3,712,000 4,545,259 223.90 7.94 - -
PXI 2.6 2.6 0 0 0 0 0.00% - - 78,000 3.84 - - -
PXS 5.28 5.21 5.28 5.28 5.21 -70 -1.33% 11,820 62,000 312,600 15.40 - - -
PXT 1.75 1.75 1.8 1.8 1.66 0 0.00% 4,760 8,000 35,000 1.72 2.34 - -
QBS 4.76 4.75 4.75 4.76 4.72 -10 -0.21% 7,000 33,000 329,317 16.22 - - -
QCG 5.4 5.3 5.3 5.39 5.22 -100 -1.85% 527,660 2,783,000 1,458,184 71.83 21.32 - -
RAL 84.2 83.7 84 85.7 83.7 -500 -0.59% 6,150 516,000 962,550 47.42 4.65 - -
RDP 11.7 11 11.2 11.2 11 -700 -5.98% 4,390 49,000 373,371 18.39 3.69 - -
REE 32.4 31.7 32.2 32.25 31.5 -700 -2.16% 227,090 7,246,000 9,828,614 484.17 6.39 - -
RIC 6.93 6.93 0 0 0 0 0.00% - - 487,655 24.02 - - -
ROS 36.4 35.9 35.8 36 35.25 -500 -1.37% 1,551,520 54,929,000 20,376,773 1,003.78 25.43 - -
S4A 27.5 27.5 0 0 0 0 0.00% - - 1,160,500 57.17 9.13 - -
SAB 250.4 248 248 250 247.9 -2,400 -0.96% 47,780 11,853,000 159,037,734 7,834.37 34.82 - -
SAM 6.82 6.76 6.82 6.83 6.76 -60 -0.88% 141,400 962,000 1,634,471 80.52 15.15 - -
SAV 9.15 8.53 8.9 8.9 8.53 -620 -6.78% 1,210 11,000 109,902 5.41 6.18 - -
SBA 14.1 14 14 14 14 -100 -0.71% 5,700 80,000 844,036 41.58 7.95 - -
SBT 20.6 20.55 20.5 20.8 20.5 -50 -0.24% 1,159,620 23,943,000 10,180,835 501.52 21.91 - -
SBV 14.6 14.7 15.1 15.1 14.6 +100 +0.68% 1,680 25,000 401,405 19.77 4.98 - -
SC5 29 29 0 0 0 0 0.00% - - 434,521 21.40 10.85 - -
SCD 23.5 22.1 22.1 22.1 22.1 -1,400 -5.96% 200 4,000 187,356 9.23 78.72 - -
SCR 8.08 8 8.08 8.08 7.98 -80 -0.99% 2,432,580 19,513,000 2,713,772 133.68 6.26 - -
SCS 153.6 151.7 150.6 152 150.6 -1,900 -1.24% 14,950 2,269,000 8,673,554 427.27 19.25 - -
SFC 25 25 0 0 0 0 0.00% - - 280,870 13.84 9.87 - -
SFG 13.5 13.7 13.5 13.7 13.5 +200 +1.48% 28,000 381,000 656,193 32.32 8.06 - -
SFI 28.3 27.9 26.85 27.95 26.4 -400 -1.41% 2,170 58,000 329,224 16.22 7.02 - -
SGN 126 120 125 125 120 -6,000 -4.76% 10,150 1,232,000 2,875,938 141.67 11.90 - -
SGR 21 21 0 0 0 0 0.00% - - 956,338 47.11 12.11 - -
SGT 5.45 5.8 5.4 5.82 5.4 +350 +6.42% 4,440 25,000 429,209 21.14 4.12 - -
SHA 5.93 5.9 5.7 5.9 5.7 -30 -0.51% 6,810 39,000 162,717 8.02 4.21 - -
SHI 6.74 6.78 6.74 6.78 6.73 +40 +0.59% 540,640 3,649,000 454,995 22.41 3.99 - -
SHP 21.8 21.8 0 0 0 0 0.00% - - 2,042,882 100.63 10.50 - -
SII 16.75 16.3 16.3 16.3 16.3 -450 -2.69% 10 - 1,051,611 51.80 8.91 - -
SJD 21.85 21.8 21.8 21.8 21.55 -50 -0.23% 33,560 727,000 1,504,170 74.10 7.45 - -
SJF 11.2 10.7 11.15 11.2 10.7 -500 -4.46% 199,540 2,180,000 706,200 34.79 16.75 - -
SJS 15.4 16.35 15.4 16.45 15.1 +950 +6.17% 237,650 3,805,000 1,862,224 91.74 9.35 - -
SKG 17.3 17.5 17.35 17.7 17.35 +200 +1.16% 308,480 5,405,000 839,640 41.36 6.63 - -
SMA 15.55 15.55 0 0 0 0 0.00% - - 250,666 12.35 4.35 - -
SMB 33.5 33 33 33 32.9 -500 -1.49% 37,080 1,223,000 984,939 48.52 6.07 - -
SMC 15.95 15.65 15.95 15.95 15.65 -300 -1.88% 1,650 26,000 860,724 42.40 2.67 - -
SPM 12.1 12.6 12.8 12.8 11.9 +500 +4.13% 930 11,000 173,502 8.55 13.19 - -
SRC 13.6 13.2 13.2 13.2 13.2 -400 -2.94% 2,500 33,000 370,436 18.25 16.62 - -
SRF 11.65 11.8 11.4 11.9 11.4 +150 +1.29% 65,880 769,000 370,022 18.23 5.14 - -
SSC 56 58 55 58 55 +2,000 +3.57% 3,390 196,000 783,978 38.62 8.75 - -
SSI 29.3 28.7 29.1 29.25 28.7 -600 -2.05% 1,378,790 40,033,000 14,326,188 705.72 10.11 - -
ST8 18.15 18.15 17.1 18.15 17 0 0.00% 130 2,000 466,834 23.00 13.84 - -
STB 12.8 12.55 12.65 12.7 12.5 -250 -1.95% 3,582,420 45,166,000 22,635,851 1,115.07 17.32 - -
STG 19.9 19.5 19.5 19.5 19.5 -400 -2.01% 1,240 24,000 1,666,039 82.07 13.50 - -
STK 18 17.95 18.4 18.4 17.9 -50 -0.28% 81,110 1,459,000 1,075,883 53.00 6.65 - -
SVC 44 44 43.55 44 43.5 0 0.00% 1,860 81,000 1,098,922 54.13 7.69 - -
SVI 49 49 0 0 0 0 0.00% - - 628,789 30.97 10.64 - -
SVT 6.63 6.17 6.84 6.84 6.17 -460 -6.94% 210 1,000 64,951 3.20 26.82 - -
SZL 32 31.45 32.75 32.75 30.5 -550 -1.72% 2,470 77,000 572,104 28.18 5.52 - -
TAC 28.8 29 27.1 30.8 27.1 +200 +0.69% 4,970 135,000 982,408 48.39 9.54 - -
TBC 25.1 25.1 25.1 25.2 25.1 0 0.00% 400 10,000 1,593,850 78.51 8.37 - -
TCB 28.65 27.6 28.3 28.5 27.55 -1,050 -3.66% 3,036,800 85,442,000 96,505,944 4,753.99 5.65 - -
TCD 13.4 13.5 13.5 13.5 13.5 +100 +0.75% 20 - 464,859 22.90 18.32 - -
TCH 20.3 20.1 20.4 20.55 19.9 -200 -0.99% 749,310 15,156,000 7,100,758 349.79 21.44 - -
TCL 26.15 25.4 25.4 25.4 25.4 -750 -2.87% 10 - 531,975 26.21 5.45 - -
TCM 25.1 24.5 25.15 25.2 24.5 -600 -2.39% 458,020 11,418,000 1,326,175 65.33 5.63 - -
TCO 11.2 11.5 11.5 11.5 11.5 +300 +2.68% 10 - 199,126 9.81 13.28 - -
TCR 2.48 2.48 0 0 0 0 0.00% - - 112,654 5.55 - - -
TCT 60 59.9 60 60 59.9 -100 -0.17% 950 57,000 766,001 37.73 9.86 - -
TDC 7.8 7.75 7.75 7.8 7.75 -50 -0.64% 39,830 310,000 775,000 38.18 6.36 - -
TDG 3.57 3.55 3.62 3.62 3.48 -20 -0.56% 174,800 617,000 59,534 2.93 1.87 - -
TDH 10.85 10.6 10.95 10.95 10.5 -250 -2.30% 147,550 1,572,000 865,330 42.63 10.37 - -
TDM 19.2 19.2 19.3 19.3 19.2 0 0.00% 830 16,000 1,559,040 76.80 11.67 - -
TDW 20 20 0 0 0 0 0.00% - - 170,000 8.37 9.80 - -
TEG 7.5 8 7.92 8 7.92 +500 +6.67% 200 2,000 144,000 7.09 3.92 - -
TGG 3.9 3.65 3.85 3.85 3.65 -250 -6.41% 85,180 316,000 99,645 4.91 18.80 - -
THG 32.4 31.9 33 33 31.9 -500 -1.54% 360 12,000 421,073 20.74 4.90 - -
THI 39 39 39 39 39 0 0.00% 2,280 89,000 1,716,000 84.53 8.03 - -
TIE 7.91 7.36 7.36 7.36 7.36 -550 -6.95% 10 - 70,434 3.47 17.38 - -
TIP 15 15 15 15 15 0 0.00% 6,700 101,000 390,047 19.21 7.63 - -
TIX 27 26.5 26.5 26.5 26.5 -500 -1.85% 4,000 106,000 699,600 34.46 8.24 - -
TLD 6.99 6.85 7.08 7.08 6.85 -140 -2.00% 61,650 425,000 123,300 6.07 4.66 - -
TLG 69.3 66.7 65 68 64.5 -2,600 -3.75% 3,150 204,000 4,383,714 215.95 12.88 - -
TLH 5.98 5.96 5.99 6 5.85 -20 -0.33% 329,710 1,955,000 545,354 26.86 2.15 - -
TMP 35 35.5 36 36 35.5 +500 +1.43% 260 9,000 2,485,000 122.41 6.33 - -
TMS 22.35 22.35 22.2 22.35 22.2 0 0.00% 19,270 428,000 1,061,824 52.31 4.42 - -
TMT 9.4 9.35 9.4 9.4 9.35 -50 -0.53% 380 4,000 344,809 16.99 40.67 - -
TNA 13.3 13.2 13.6 13.6 13.2 -100 -0.75% 1,530 21,000 161,663 7.96 2.05 - -
TNC 11.05 11.8 11.8 11.8 11.8 +750 +6.79% 70 1,000 227,150 11.19 7.29 - -
TNI 9.25 9.23 9.25 9.25 9.18 -20 -0.22% 136,620 1,258,000 484,575 23.87 14.67 - -
TNT 2.87 2.81 2.8 2.85 2.8 -60 -2.09% 9,160 26,000 71,655 3.53 27.65 - -
TPB 21.15 20.65 21.1 21.1 20.5 -500 -2.36% 226,630 4,752,000 17,564,336 865.24 7.99 - -
TPC 10.7 10.7 0 0 0 0 0.00% - - 227,578 11.21 10.30 - -
TRA 72.4 71.8 70 72 69.6 -600 -0.83% 1,960 140,000 2,976,149 146.61 18.04 - -
TRC 23.2 23.3 23.25 23.3 23.2 +100 +0.43% 4,200 98,000 678,613 33.43 6.31 - -
TS4 7.4 7.37 7.21 7.4 7.1 -30 -0.41% 11,730 84,000 118,300 5.83 14.73 - -
TSC 1.4 1.4 1.4 1.4 1.38 0 0.00% 28,790 40,000 206,707 10.18 - - -
TTB 21.8 21.6 21.8 21.8 21.5 -200 -0.92% 224,310 4,852,000 919,512 45.30 24.92 - -
TTE 20.4 19 19 19 19 -1,400 -6.86% 600 11,000 541,318 26.67 - - -
TTF 3.7 3.6 3.75 3.75 3.5 -100 -2.70% 522,970 1,891,000 772,587 38.06 - - -
TVB 29.7 29.9 29.6 29.95 29.55 +200 +0.67% 67,280 2,007,000 484,128 23.85 24.23 - -
TVS 13.9 13.9 0 0 0 0 0.00% - - 861,138 42.42 5.01 - -
TVT 25 24.4 24.6 24.6 24.4 -600 -2.40% 13,090 320,000 512,400 25.24 5.19 - -
TYA 10.55 10.4 10.5 10.55 10.4 -150 -1.42% 9,010 95,000 319,078 15.72 6.23 - -
UDC 5.1 5 5 5.05 5 -100 -1.96% 1,000 5,000 173,530 8.55 32.25 - -
UIC 30.75 31 32.5 32.5 29.25 +250 +0.81% 110 3,000 248,000 12.22 4.74 - -
VAF 10.1 10.1 10.1 10.1 10.1 0 0.00% 140 1,000 380,420 18.74 5.74 - -
VCB 56.5 55.2 56 56.4 55 -1,300 -2.30% 1,626,180 90,818,000 198,596,825 9,783.09 16.82 - -
VCF 150 146 146 146 146 -4,000 -2.67% 10 1,000 3,880,554 191.16 6.19 - -
VCI 48.05 44.85 48.05 48.05 44.85 -3,200 -6.66% 667,290 30,296,000 7,265,695 357.92 7.15 - -
VDP 33.9 33.9 0 0 0 0 0.00% - - 432,649 21.31 8.03 - -
VDS 8.7 8.67 8.7 8.7 8.6 -30 -0.34% 59,680 518,000 788,970 38.87 7.43 - -
VFG 40.5 40 38.7 40 38.7 -500 -1.23% 1,100 43,000 1,235,934 60.88 7.08 - -
VHC 101 96.5 100 100.5 96.3 -4,500 -4.46% 364,320 35,696,000 8,907,132 438.77 7.65 - -
VHG 0.92 0.92 0.93 0.93 0.88 0 0.00% 108,390 99,000 138,000 6.80 - - -
VHM 79.8 77.6 79.8 79.9 76.5 -2,200 -2.76% 413,840 32,101,000 259,922,280 12,804.05 19.63 - -
VIC 102.7 102.3 102 102.7 101.9 -400 -0.39% 171,340 17,526,000 326,502,852 16,083.88 74.28 - -
VID 5.69 5.7 5.32 5.79 5.32 +10 +0.18% 440 3,000 145,480 7.17 5.25 - -
VIP 7.1 7.1 7 7.1 7 0 0.00% 20,840 146,000 464,844 22.90 4.97 - -
VIS 25 25 0 0 0 0 0.00% - - 1,845,760 90.92 - - -
VJC 128 126.7 128.1 128.5 125.5 -1,300 -1.02% 424,630 53,723,000 68,622,156 3,380.40 11.18 - -
VMD 21 20 20 20 20 -1,000 -4.76% 300 6,000 308,805 15.21 12.11 - -
VND 19.25 18.2 19.2 19.2 18.1 -1,050 -5.45% 854,840 15,930,000 3,795,892 186.99 8.29 - -
VNE 4.39 4.26 4.38 4.39 4.26 -130 -2.96% 317,460 1,374,000 349,039 17.19 3.55 - -
VNG 20.4 20.25 20.45 20.55 20.2 -150 -0.74% 457,900 9,315,000 1,522,901 75.02 26 - -
VNL 16.2 16.2 0 0 0 0 0.00% - - 145,800 7.18 5.58 - -
VNM 135 134 135 135 133.9 -1,000 -0.74% 998,430 134,186,000 233,350,345 11,495.09 20.54 - -
VNS 18 17.9 17.5 17.9 17.5 -100 -0.56% 3,640 65,000 1,214,680 59.84 12.78 - -
VOS 1.56 1.66 1.6 1.66 1.6 +100 +6.41% 600,420 996,000 232,400 11.45 1.59 - -
VPB 21.8 20.85 21.7 21.7 20.8 -950 -4.36% 4,098,850 87,233,000 51,223,203 2,523.31 5.81 - -
VPD 15.3 14.8 14.8 14.8 14.8 -500 -3.27% 2,980 44,000 1,577,527 77.71 9.10 - -
VPG 23 22.5 23 23 22.4 -500 -2.17% 194,540 4,401,000 517,500 25.49 7.47 - -
VPH 5.45 5.65 5.73 5.73 5.51 +200 +3.67% 382,740 2,166,000 427,472 21.06 6.61 - -
VPI 42.4 42.2 42.4 42.85 42.2 -200 -0.47% 211,470 8,988,000 6,752,000 332.61 23 - -
VPK 3.15 3.15 0 0 0 0 0.00% - - 47,244 2.33 - - -
VPS 12.55 12.55 0 0 0 0 0.00% - - 306,983 15.12 9.89 - -
VRC 20.8 20.6 20.8 20.8 20.4 -200 -0.96% 348,370 7,167,000 1,030,000 50.74 4.61 - -
VRE 32.2 32.1 31.9 32.3 31.8 -100 -0.31% 1,550,990 49,818,000 74,755,071 3,682.52 27.28 - -
VSC 43.5 42.6 43 43.4 42.6 -900 -2.07% 260,210 11,160,000 2,134,784 105.16 7.42 - -
VSH 16.9 16.9 16.9 16.9 16.9 0 0.00% 26,950 455,000 3,485,477 171.70 10.53 - -
VSI 25 23.7 23.3 23.7 23.25 -1,300 -5.20% 1,480 35,000 312,840 15.41 9.83 - -
VTB 17.45 17.9 17.9 17.9 17.9 +450 +2.58% 10 - 193,401 9.53 8.46 - -
VTO 7.78 7.75 7.78 7.78 7.7 -30 -0.39% 17,670 136,000 611,217 30.11 6.81 - -
YBM 17.75 17.55 17.85 17.85 17.55 -200 -1.13% 18,610 332,000 228,149 11.24 - - -
YEG 256.5 250 256 256 238.6 -6,500 -2.53% 20,760 5,035,000 7,819,992 385.22 50.53 - -
合計 3,011,628,483 148,356.08 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。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ