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

2019/06/17 11:30VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		947.64
-5.97/-0.63%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 65,641,108 株
（前日比 -57.73%）
値上がり銘柄数 99
値下がり銘柄数 165
変わらず銘柄数 118
総銘柄数 382
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 1,460,978 百万VND
（前日比 -56.67%）
VN30 854.83 -6.82 -0.79%
VNMID 967.35 -0.24 -0.02%
VNSML 815.42 -0.18 -0.02%
VN100 840.87 +1.45 +0.17%
VNALL 841.18 +1.38 +0.16%
VNX Allshare 1,307.36 +1.79 +0.15%
前日終値 953.61 (06/14) 
始値
高値
安値
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
+0.37 +0.40 +0.06 +0.07 +0.09 +1.06
-0.55 -0.51 -0.46 -0.19 -0.50 - -
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（2019/06/17 11:30VNT）
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 18.1 18.1 18.1 18.25 18 0 0.00% 1,141,360 20,680,000 3,098,720 146.17 8.79 - -
AAM 11.8 11.75 11.8 11.8 11.75 -50 -0.42% 60 1,000 94,419 4.45 10.94 - -
ABT 39.45 39.45 0 0 0 0 0.00% - - 453,567 21.39 6.59 - -
ACC 20.7 20.6 20.7 20.7 20.6 -100 -0.48% 30 1,000 206,000 9.72 6.23 - -
ACL 37 36.5 37 37 36.5 -500 -1.35% 9,110 334,000 832,188 39.25 2.96 - -
ADS 13.55 13.5 13.55 13.55 13.5 -50 -0.37% 9,320 126,000 344,490 16.25 9.89 - -
AGF 4.2 4.2 0 0 0 0 0.00% - - 118,061 5.57 - - -
AGM 9.79 9.79 0 0 0 0 0.00% - - 178,178 8.40 5.41 - -
AGR 3.82 3.84 3.82 3.84 3.77 +20 +0.52% 57,570 219,000 811,008 38.26 10.89 - -
AMD 1.9 1.83 1.88 1.89 1.82 -70 -3.68% 794,780 1,467,000 299,214 14.11 6.20 - -
ANV 27.1 26.95 26.95 27.25 26.7 -150 -0.55% 235,250 6,341,000 3,359,314 158.46 4.68 - -
APC 26.9 26.8 26.8 27.2 26.7 -100 -0.37% 8,910 240,000 316,348 14.92 4.56 - -
APG 7.85 7.7 7.87 7.87 7.65 -150 -1.91% 54,470 422,000 104,173 4.91 10.39 - -
ASM 7.04 7.03 7.04 7.05 7.02 -10 -0.14% 513,620 3,613,000 1,700,795 80.23 2.32 - -
ASP 6.42 6.4 6.2 6.4 6 -20 -0.31% 530 3,000 238,973 11.27 3.80 - -
AST 67.2 65.6 67.2 67.3 65.3 -1,600 -2.38% 30,870 2,050,000 2,361,600 111.40 14.37 - -
ATG 1.2 1.16 1.23 1.23 1.16 -40 -3.33% 71,060 83,000 17,655 0.83 - - -
BBC 66.5 66.5 0 0 0 0 0.00% - - 1,025,482 48.37 9.81 - -
BCE 6.18 6.2 6.18 6.2 6.18 +20 +0.32% 8,940 55,000 186,000 8.77 4.78 - -
BCG 5.74 5.7 5.73 5.74 5.68 -40 -0.70% 129,400 739,000 615,633 29.04 - - -
BFC 19.8 19.9 19.9 19.9 19.8 +100 +0.51% 4,360 87,000 1,137,643 53.66 6.99 - -
BHN 100 100 0 0 0 0 0.00% - - 23,180,000 1,093.40 46.43 - -
BIC 20.9 20.5 20.5 20.5 20.5 -400 -1.91% 250 5,000 2,404,176 113.40 17.05 - -
BID 32.15 32.2 32.2 32.55 32.15 +50 +0.16% 410,960 13,291,000 110,082,634 5,192.58 14.96 - -
BMC 16.35 16.3 16.35 16.5 16.25 -50 -0.31% 10,080 165,000 202,000 9.53 13.85 - -
BMI 24 23.4 23.5 23.6 23.4 -600 -2.50% 22,870 538,000 2,137,684 100.83 14.17 - -
BMP 43.6 43.7 43.9 44 43.55 +100 +0.23% 19,920 872,000 3,577,323 168.74 8.25 - -
BRC 9 9.63 9.1 9.63 9.1 +630 +7.00% 20 - 119,171 5.62 6.59 - -
BSI 8.89 8.89 8.89 8.89 8.89 0 0.00% 50 - 986,510 46.53 5.76 - -
BTP 12.45 12.45 12.45 12.45 12.45 0 0.00% 5,000 62,000 753,046 35.52 24.91 - -
BTT 36.1 36.2 38.6 38.6 36.2 +100 +0.28% 13,010 502,000 488,700 23.05 9.03 - -
BVH 80 80 80 80 79 0 0.00% 76,750 6,120,000 56,070,915 2,644.85 52.95 - -
BWE 26.05 26.1 26.05 26.2 26 +50 +0.19% 111,770 2,911,000 3,915,000 184.67 10.66 - -
C32 27.8 27.4 27.3 27.4 27.3 -400 -1.44% 5,380 147,000 411,826 19.43 4.09 - -
C47 13.2 13 13.3 13.45 13 -200 -1.52% 11,270 150,000 221,262 10.44 5.41 - -
CAV 53 53 53 53 53 0 0.00% 20 1,000 3,052,800 144.00 7.14 - -
CCI 13.65 14 14 14 14 +350 +2.56% 10 - 245,575 11.58 7.97 - -
CCL 4.77 4.97 5.07 5.1 4.93 +200 +4.19% 481,480 2,432,000 236,074 11.14 6.34 - -
CDC 15.1 15.1 0 0 0 0 0.00% - - 237,167 11.19 6.79 - -
CEE 17 17.5 17 17.5 17 +500 +2.94% 1,000 17,000 691,250 32.61 379.51 - -
CHP 23 22.95 22.95 23 22.95 -50 -0.22% 4,050 93,000 3,180,836 150.04 13.60 - -
CIG 3.04 3 3 3.05 3 -40 -1.32% 2,010 6,000 94,620 4.46 9.57 - -
CII 22.85 22.55 22.9 22.9 22.55 -300 -1.31% 1,583,150 35,955,000 5,518,287 260.30 71.78 - -
CLC 33.85 33.95 33.35 33.95 33.35 +100 +0.30% 2,010 67,000 889,747 41.97 5.86 - -
CLG 2.14 2.15 2.14 2.15 2.12 +10 +0.47% 4,020 9,000 45,473 2.14 16.73 - -
CLL 26.9 26 26.9 26.9 26 -900 -3.35% 5,010 130,000 884,000 41.70 9.93 - -
CLW 17.75 16.6 16.6 16.6 16.6 -1,150 -6.48% 10 - 215,800 10.18 11.20 - -
CMG 36.9 36.8 36.9 37.05 36.7 -100 -0.27% 32,430 1,196,000 2,651,632 125.08 17.03 - -
CMV 18 18 0 0 0 0 0.00% - - 217,870 10.28 12.77 - -
CMX 22.3 22.4 22.75 22.75 22 +100 +0.45% 11,630 259,000 296,156 13.97 3.01 - -
CNG 22.8 22.7 22.75 22.8 22.6 -100 -0.44% 17,320 393,000 612,893 28.91 5.57 - -
COM 54.4 54.4 0 0 0 0 0.00% - - 768,162 36.23 9.84 - -
CRC 14.9 14.95 14.9 15.05 14.9 +50 +0.34% 59,390 889,000 224,250 10.58 13.25 - -
CRE 24.9 24.75 24.85 25 24.75 -150 -0.60% 184,240 4,572,000 1,979,997 93.40 4.21 - -
CSM 15.1 15.1 15.35 15.4 14.9 0 0.00% 10,350 156,000 1,564,741 73.81 143.30 - -
CSV 28.1 28.4 28.25 28.5 28.25 +300 +1.07% 66,830 1,898,000 1,255,280 59.21 4.90 - -
CTD 102.3 98.5 102 102 98.1 -3,800 -3.71% 67,360 6,701,000 7,702,376 363.32 5.64 - -
CTF 21.4 22.8 22.85 22.85 22.8 +1,400 +6.54% 130 3,000 410,400 19.36 7.67 - -
CTG 20.3 20.5 20.4 20.6 20.35 +200 +0.99% 1,333,300 27,294,000 76,329,793 3,600.46 13.69 - -
CTI 23.5 23.1 23.5 23.5 23.05 -400 -1.70% 202,090 4,691,000 1,455,300 68.65 11.54 - -
CTS 9.22 9.21 9.3 9.3 9.2 -10 -0.11% 5,200 48,000 979,941 46.22 6.36 - -
CVT 18.4 18.2 18.3 18.55 18.2 -200 -1.09% 51,690 947,000 667,774 31.50 4.01 - -
D2D 126.5 126.2 126.1 127.4 126 -300 -0.24% 6,560 830,000 1,344,659 63.43 12.23 - -
DAG 6.51 6.49 6.51 6.52 6.4 -20 -0.31% 96,380 626,000 336,142 15.86 6.19 - -
DAH 8.41 8.5 8.38 8.5 8.38 +90 +1.07% 716,150 6,051,000 290,700 13.71 23.03 - -
DAT 15.75 15.75 0 0 0 0 0.00% - - 690,085 32.55 12.66 - -
DBD 42 42 42 42 42 0 0.00% 5,000 210,000 2,199,914 103.77 14.07 - -
DCL 18.8 18.6 18.8 18.8 18.6 -200 -1.06% 9,320 174,000 1,057,091 49.86 304.83 - -
DCM 8.29 8.29 8.3 8.32 8.28 0 0.00% 368,070 3,054,000 4,388,726 207.02 7.49 - -
DGW 21.4 21 21.4 21.4 20.9 -400 -1.87% 146,860 3,099,000 852,606 40.22 7.43 - -
DHA 35.5 35.5 35.5 35.7 35.5 0 0.00% 960 34,000 534,673 25.22 7.64 - -
DHC 43.45 43.1 43 43.5 42.95 -350 -0.81% 57,500 2,478,000 1,782,252 84.07 12.53 - -
DHG 106.6 104.8 106.6 108 104.7 -1,800 -1.69% 10,370 1,094,000 13,702,188 646.33 22.56 - -
DHM 4.83 4.83 4.8 4.83 4.79 0 0.00% 19,100 92,000 151,644 7.15 23.72 - -
DIC 2.95 2.85 2.87 2.88 2.85 -100 -3.39% 12,440 35,000 74,341 3.51 15.96 - -
DIG 13.95 13.75 13.75 13.9 13.75 -200 -1.43% 70,900 977,000 4,124,291 194.54 11.50 - -
DLG 1.55 1.49 1.56 1.56 1.47 -60 -3.87% 1,082,580 1,630,000 445,971 21.04 75.33 - -
DMC 73 73 73 73 73 0 0.00% 10 1,000 2,535,105 119.58 11.23 - -
DPG 38 37.4 38 38 36.7 -600 -1.58% 104,990 3,910,000 1,121,999 52.92 8.71 - -
DPM 17.15 16.55 17.1 17.1 16.45 -600 -3.50% 305,650 5,107,000 6,476,582 305.50 11.75 - -
DPR 43.8 44.2 44 44.5 43.9 +400 +0.91% 56,480 2,491,000 1,773,516 83.66 9.35 - -
DQC 18.4 18.25 18.4 18.4 18.25 -150 -0.82% 2,270 42,000 570,460 26.91 8.24 - -
DRC 19.25 19 19.35 19.35 18.8 -250 -1.30% 168,430 3,190,000 2,257,059 106.47 16.97 - -
DRH 7.12 6.9 7 7.12 6.85 -220 -3.09% 156,460 1,085,000 420,900 19.85 6.99 - -
DRL 53.2 53.2 0 0 0 0 0.00% - - 505,400 23.84 9.66 - -
DSN 58.7 58.5 58.8 58.8 58 -200 -0.34% 1,230 72,000 706,856 33.34 7.44 - -
DTA 6.1 6.1 6.1 6.1 6.1 0 0.00% 10 - 104,920 4.95 34.68 - -
DTL 27 28.85 27 28.85 27 +1,850 +6.85% 20 1,000 1,749,204 82.51 - - -
DTT 13 12.5 12.5 12.5 12.5 -500 -3.85% 10 - 101,898 4.81 19.51 - -
DVP 39.6 39.05 39.6 39.6 39.05 -550 -1.39% 470 19,000 1,562,000 73.68 5.69 - -
DXG 18.3 18.1 18.3 18.35 18.05 -200 -1.09% 108,500 1,967,000 6,331,767 298.67 5.34 - -
DXV 3.12 3.12 0 0 0 0 0.00% - - 30,888 1.46 - - -
E1VFVN30 14.5 14.2 14.29 14.32 14.16 -300 -2.07% 171,490 2,440,000 - - - - -
EIB 18.2 18.6 18.1 18.8 18.1 +400 +2.20% 795,520 14,732,000 5,683,968 268.11 45.05 - -
ELC 7.01 7.05 7.1 7.1 6.86 +40 +0.57% 47,670 335,000 356,861 16.83 36.74 - -
EMC 12.5 12.5 0 0 0 0 0.00% - - 143,413 6.76 229.71 - -
EVE 14.4 14.25 14.05 14.4 13.8 -150 -1.04% 43,100 603,000 542,184 25.57 9.50 - -
EVG 2.75 2.74 2.75 2.77 2.74 -10 -0.36% 76,350 210,000 164,400 7.75 5.13 - -
FCM 6.85 6.67 6.89 6.89 6.67 -180 -2.63% 980 7,000 273,470 12.90 7.64 - -
FCN 14.2 14.15 14.1 14.3 14.05 -50 -0.35% 59,630 844,000 1,334,976 62.97 5.17 - -
FDC 14.75 14.25 14.25 14.65 14.25 -500 -3.39% 5,400 78,000 550,477 25.97 19.52 - -
FIR 41.15 40.9 41 41 40.85 -250 -0.61% 23,060 943,000 531,700 25.08 4.89 - -
FIT 3.28 3.4 3.3 3.47 3.25 +120 +3.66% 455,920 1,549,000 866,083 40.85 - - -
FLC 4.41 4.38 4.44 4.44 4.37 -30 -0.68% 1,546,330 6,798,000 3,109,790 146.69 9.96 - -
FMC 28.2 28.2 28.25 28.25 28.1 0 0.00% 21,710 611,000 1,133,640 53.47 6.06 - -
FPT 44.4 44.3 44.1 44.5 43.95 -100 -0.23% 735,820 32,469,000 30,047,641 1,417.34 9.78 - -
FRT 53.3 51.7 53.3 53.3 51.6 -1,600 -3.00% 27,140 1,421,000 3,550,756 167.49 9.79 - -
FTM 23.95 23.8 23.95 24 23.75 -150 -0.63% 237,250 5,663,000 1,190,000 56.13 354.50 - -
FTS 13.5 13.4 13.1 13.5 13.1 -100 -0.74% 27,350 362,000 1,611,265 76.00 2.75 - -
FUCTVGF1 14.5 14.5 0 0 0 0 0.00% - - - - - - -
FUCTVGF2 10.45 10.45 0 0 0 0 0.00% - - - - - - -
FUCVREIT 8 8.56 8.56 8.56 8.56 +560 +7.00% 100 1,000 - - - - -
FUESSV50 12.5 12.3 12.5 12.5 12.2 -200 -1.60% 94,720 1,168,000 - - - - -
GAS 102 101.7 102 102.7 101.5 -300 -0.29% 46,530 4,739,000 194,648,715 9,181.54 15.59 - -
GDT 38.7 38.7 38.2 39 38.2 0 0.00% 310 12,000 631,242 29.78 7.53 - -
GEX 22.4 22.25 22.5 22.5 22.25 -150 -0.67% 145,920 3,253,000 9,045,960 426.70 10.79 - -
GIL 31.6 32 31.9 32.4 31.8 +400 +1.27% 26,660 853,000 610,426 28.79 3.43 - -
GMC 43 42.2 42.75 42.75 42.1 -800 -1.86% 1,500 63,000 654,368 30.87 4.54 - -
GMD 25.95 25.8 25.95 26 25.5 -150 -0.58% 238,320 6,133,000 7,660,664 361.35 11.17 - -
GSP 14.7 14.75 15 15 13.75 +50 +0.34% 40 1,000 442,500 20.87 7 - -
GTA 11.35 11.35 0 0 0 0 0.00% - - 111,571 5.26 6.08 - -
GTN 19.15 19.2 19.2 19.2 18.9 +50 +0.26% 35,670 679,000 4,800,000 226.42 - - -
HAG 4.97 4.95 4.97 4.98 4.93 -20 -0.40% 487,370 2,413,000 4,590,626 216.54 - - -
HAH 11.9 11.85 12 12 11.8 -50 -0.42% 79,440 943,000 571,285 26.95 4.18 - -
HAI 1.92 1.88 1.9 1.95 1.86 -40 -2.08% 953,490 1,805,000 343,444 16.20 - - -
HAP 3.63 3.53 3.63 3.7 3.53 -100 -2.75% 105,360 375,000 195,813 9.24 6.04 - -
HAR 4.34 4.39 4.34 4.42 4.34 +50 +1.15% 480,200 2,105,000 444,927 20.99 40.27 - -
HAS 7.98 7.98 0 0 0 0 0.00% - - 62,244 2.94 10.78 - -
HAX 13.9 13.95 13.8 14 13.8 +50 +0.36% 17,510 244,000 488,437 23.04 4.79 - -
HBC 15.85 15.8 15.95 15.95 15.75 -50 -0.32% 378,130 5,989,000 3,647,831 172.07 4.72 - -
HCD 3.94 3.82 3.82 3.83 3.81 -120 -3.05% 109,770 419,000 103,140 4.87 3.33 - -
HCM 23.1 22.95 23.4 23.4 22.8 -150 -0.65% 73,470 1,687,000 2,971,203 140.15 7.94 - -
HDB 26.6 26.7 26.7 26.8 26.35 +100 +0.38% 714,380 18,940,000 26,192,694 1,235.50 9.05 - -
HDC 14.6 14.7 14.9 14.9 14.55 +100 +0.68% 76,440 1,116,000 734,331 34.64 8.06 - -
HDG 32 31.6 32 32 31.55 -400 -1.25% 74,160 2,349,000 2,999,453 141.48 3.30 - -
HHS 3.63 3.61 3.66 3.66 3.61 -20 -0.55% 166,990 605,000 901,576 42.53 4.78 - -
HID 2.42 2.4 2.28 2.4 2.28 -20 -0.83% 2,250 5,000 136,917 6.46 25.15 - -
HII 12.95 12.95 12.95 13.05 12.85 0 0.00% 80,030 1,037,000 360,658 17.01 8.73 - -
HLG 7.26 7.26 0 0 0 0 0.00% - - 321,076 15.15 3.08 - -
HMC 14.6 14.85 14.7 15 14.6 +250 +1.71% 2,930 43,000 311,850 14.71 2.80 - -
HNG 15.3 15.2 15.3 15.3 15.15 -100 -0.65% 188,030 2,865,000 13,480,027 635.85 - - -
HOT 32.6 32.6 0 0 0 0 0.00% - - 260,798 12.30 13.75 - -
HPG 22.95 22.55 22.95 23 22.45 -400 -1.74% 1,331,220 30,140,000 62,262,221 2,936.90 5.64 - -
HPX 26.55 25 26.2 26.2 24.9 -1,550 -5.84% 221,340 5,661,000 4,999,908 235.84 13.56 - -
HQC 1.39 1.39 1.39 1.4 1.38 0 0.00% 792,080 1,101,000 662,473 31.25 15.70 - -
HRC 36.5 36.5 0 0 0 0 0.00% - - 1,102,542 52.01 146.04 - -
HSG 7.82 7.78 7.81 7.84 7.76 -40 -0.51% 614,320 4,785,000 3,293,336 155.35 30.75 - -
HSL 8.8 8.88 8.82 8.92 8.5 +80 +0.91% 178,980 1,574,000 139,860 6.60 3.45 - -
HT1 15.85 15.8 15.8 16 15.8 -50 -0.32% 6,870 109,000 6,028,362 284.36 9.04 - -
HTI 10.8 10.9 10.8 10.9 10.8 +100 +0.93% 7,120 77,000 271,946 12.83 3.92 - -
HTL 18.7 18.7 0 0 0 0 0.00% - - 224,400 10.58 14.38 - -
HTN 21 20.95 21 21.15 20.95 -50 -0.24% 26,920 566,000 602,311 28.41 2.93 - -
HTT 1.55 1.64 1.65 1.65 1.64 +90 +5.81% 20 - 32,800 1.55 - - -
HTV 15.2 14.9 14.9 14.9 14.9 -300 -1.97% 110 2,000 195,250 9.21 6.27 - -
HU1 9.55 9.55 0 0 0 0 0.00% - - 95,500 4.50 11.87 - -
HU3 8.75 8.8 8.8 8.8 8.8 +50 +0.57% 270 2,000 88,000 4.15 3.98 - -
HUB 16.45 16.1 16.1 16.1 16 -350 -2.13% 6,900 111,000 245,461 11.58 4.14 - -
HVG 2.9 2.9 0 0 0 0 0.00% - - 643,911 30.37 1.55 - -
HVH 25.65 26.15 25.65 26.2 25.65 +500 +1.95% 503,160 13,092,000 523,000 24.67 9.38 - -
HVN 42.75 42.2 42.6 42.95 42.1 -550 -1.29% 158,430 6,725,000 59,851,874 2,823.20 24.83 - -
HVX 2.55 2.55 0 0 0 0 0.00% - - 105,889 4.99 10.86 - -
IBC 22 21.9 22 22.1 21.8 -100 -0.45% 86,250 1,891,000 1,508,472 71.15 18.37 - -
IDI 7.41 7.35 7.38 7.45 7.34 -60 -0.81% 148,100 1,091,000 1,454,958 68.63 2.26 - -
IJC 10.8 10.65 10.9 10.9 10.6 -150 -1.39% 130,040 1,389,000 1,460,086 68.87 5.98 - -
ILB 18.1 18.1 18.15 18.2 18 0 0.00% 15,920 287,000 443,491 20.92 6.85 - -
IMP 48.8 48.8 0 0 0 0 0.00% - - 2,410,786 113.72 16.57 - -
ITA 3 3.07 3.05 3.13 3.05 +70 +2.33% 3,088,360 9,530,000 2,880,647 135.88 23.93 - -
ITC 12.1 12.1 12.1 12.2 12.1 0 0.00% 19,530 238,000 830,621 39.18 11.37 - -
ITD 11.15 11.3 11.4 11.4 11.3 +150 +1.35% 50 1,000 214,616 10.12 8.37 - -
JVC 3.04 3.04 3.04 3.08 3.03 0 0.00% 38,010 116,000 342,001 16.13 28.15 - -
KAC 14.7 14.7 0 0 0 0 0.00% - - 352,800 16.64 152.21 - -
KBC 14.45 14.5 14.45 14.5 14.4 +50 +0.35% 541,220 7,828,000 6,811,523 321.30 10.81 - -
KDC 19 19.1 19 19.35 18.9 +100 +0.53% 56,060 1,077,000 3,928,128 185.29 63.73 - -
KDH 24.45 24.55 24.5 24.6 24.3 +100 +0.41% 49,500 1,212,000 10,164,273 479.45 12.18 - -
KHP 9.5 9.5 9.55 9.55 9.45 0 0.00% 5,940 56,000 380,487 17.95 28.51 - -
KMR 2.98 2.95 3 3 2.9 -30 -1.01% 18,190 54,000 167,790 7.91 24.75 - -
KPF 29.1 29.1 29.1 29.1 29.1 0 0.00% 1,520 44,000 499,356 23.55 84.19 - -
KSB 21.9 21.8 21.7 21.9 21.65 -100 -0.46% 164,010 3,561,000 1,172,401 55.30 3.53 - -
KSH 0.83 0.83 0 0 0 0 0.00% - - 47,733 2.25 - - -
L10 23.3 23.3 0 0 0 0 0.00% - - 228,107 10.76 12.43 - -
LAF 7.7 7.7 8 8 7.7 0 0.00% 1,240 10,000 113,406 5.35 - - -
LBM 28.5 28.5 28.5 28.5 28.5 0 0.00% 10 - 242,250 11.43 4.22 - -
LCG 10.1 10 10.15 10.15 9.98 -100 -0.99% 180,190 1,809,000 979,997 46.23 5.42 - -
LCM 0.69 0.69 0 0 0 0 0.00% - - 16,997 0.80 875.53 - -
LDG 8.83 8.75 8.83 8.83 8.75 -80 -0.91% 153,860 1,348,000 2,101,312 99.12 2.27 - -
LEC 18.15 18.15 0 0 0 0 0.00% - - 473,715 22.35 - - -
LGC 27.9 27.9 0 0 0 0 0.00% - - 5,380,648 253.80 25.24 - -
LGL 10.4 10.5 10.5 10.75 10.5 +100 +0.96% 275,590 2,915,000 524,970 24.76 4.18 - -
LHG 18.8 18.8 18.8 19 18.75 0 0.00% 51,090 962,000 940,226 44.35 6.06 - -
LIX 43 42.7 43 43 41.4 -300 -0.70% 1,200 50,000 1,383,480 65.26 9.06 - -
LM8 19.5 18.15 18.15 18.15 18.15 -1,350 -6.92% 10 - 170,405 8.04 9.41 - -
LMH 16 15.9 16 16 15.8 -100 -0.63% 101,850 1,619,000 370,470 17.48 23.59 - -
LSS 5.32 5.39 5.32 5.65 5.32 +70 +1.32% 45,390 243,000 361,103 17.03 - - -
MBB 20.7 20.8 20.8 20.85 20.65 +100 +0.48% 860,650 17,867,000 44,937,389 2,119.69 6.55 - -
MCG 2.3 2.3 0 0 0 0 0.00% - - 119,715 5.65 - - -
MCP 21.3 20.95 20.95 20.95 20.95 -350 -1.64% 10 - 315,352 14.88 20.25 - -
MDG 12 11.6 12.8 12.8 11.6 -400 -3.33% 1,410 17,000 119,767 5.65 23.03 - -
MHC 4.8 4.6 4.8 4.9 4.6 -200 -4.17% 12,240 57,000 173,161 8.17 9.04 - -
MSH 61 60.5 60.3 61.2 60.3 -500 -0.82% 44,290 2,679,000 2,881,494 135.92 7.10 - -
MSN 84.2 83.3 83.3 84.8 83 -900 -1.07% 174,210 14,561,000 96,890,357 4,570.30 18.76 - -
MWG 89.1 88.6 89 89.2 88.3 -500 -0.56% 247,140 21,919,000 39,230,857 1,850.51 10.46 - -
NAF 17.4 17 17.1 17.3 16.9 -400 -2.30% 10,630 181,000 617,095 29.11 19.69 - -
NBB 21.6 21.5 21.6 21.6 21.45 -100 -0.46% 13,020 280,000 2,094,792 98.81 15.65 - -
NCT 69.4 69.4 69.5 69.5 69.4 0 0.00% 2,110 147,000 1,815,902 85.66 7.73 - -
NKG 6.14 6.14 6.05 6.16 6.05 0 0.00% 28,360 173,000 1,117,479 52.71 - - -
NLG 29.6 29.6 29.7 29.8 29.35 0 0.00% 268,610 7,942,000 7,078,453 333.89 7.46 - -
NNC 52.5 52.1 52.5 52.5 52.1 -400 -0.76% 2,980 156,000 1,142,032 53.87 6.45 - -
NSC 91 97.3 91 97.3 91 +6,300 +6.92% 360 33,000 1,710,000 80.66 6.16 - -
NT2 26.65 26.9 26.85 26.95 26.8 +250 +0.94% 89,680 2,411,000 7,743,865 365.28 10.57 - -
NTL 22.4 22.4 22.45 22.7 22.2 0 0.00% 69,530 1,554,000 1,366,175 64.44 10.44 - -
NVL 59.4 57.6 59.2 59.5 57.6 -1,800 -3.03% 262,080 15,311,000 53,593,728 2,528.01 15.82 - -
NVT 8.47 8.11 8.31 8.31 8.11 -360 -4.25% 1,200 10,000 733,955 34.62 337.30 - -
OGC 4.07 4.16 4.1 4.25 4.1 +90 +2.21% 1,454,670 6,082,000 1,248,000 58.87 84.21 - -
OPC 43 42 42 42 42 -1,000 -2.33% 520 22,000 1,116,246 52.65 11.35 - -
PAC 36.95 36.95 0 0 0 0 0.00% - - 1,717,130 81.00 10.54 - -
PAN 29.45 29.05 29.6 30 29.05 -400 -1.36% 21,640 637,000 4,939,724 233.01 14.38 - -
PC1 23.35 23.8 23.4 23.8 23.4 +450 +1.93% 78,030 1,849,000 3,159,923 149.05 6.08 - -
PDN 84.1 85.5 85 85.5 84 +1,400 +1.66% 3,620 308,000 1,055,753 49.80 8.58 - -
PDR 24.7 24.65 24.7 24.8 24.5 -50 -0.20% 240,340 5,927,000 6,566,489 309.74 10.09 - -
PET 7.73 7.7 7.8 7.8 7.7 -30 -0.39% 12,100 93,000 654,576 30.88 4.13 - -
PGC 14 13.9 14 14.1 13.9 -100 -0.71% 7,510 105,000 838,716 39.56 5.53 - -
PGD 38.5 38.45 38.45 38.45 38.45 -50 -0.13% 3,110 120,000 3,460,426 163.23 14.30 - -
PGI 17.6 17.6 0 0 0 0 0.00% - - 1,561,433 73.65 10.68 - -
PHC 13.15 13.15 13.15 13.2 13.15 0 0.00% 135,960 1,788,000 307,812 14.52 5.05 - -
PHR 56 55.6 56 56 55 -400 -0.71% 270,160 14,939,000 7,533,755 355.37 10.96 - -
PIT 4.71 5.03 5.03 5.03 5.03 +320 +6.79% 10 - 71,477 3.37 - - -
PJT 12.1 12 12.1 12.1 12 -100 -0.83% 80 1,000 184,326 8.69 5.14 - -
PLP 11.5 11.15 11.5 11.5 11.15 -350 -3.04% 15,160 170,000 167,250 7.89 4.15 - -
PLX 61.4 61.5 62 62 61.3 +100 +0.16% 106,050 6,521,000 71,267,014 3,361.65 17.74 - -
PME 48.4 48.4 0 0 0 0 0.00% - - 3,630,563 171.25 11.59 - -
PMG 19.1 19.15 19.1 19.2 19.1 +50 +0.26% 9,990 191,000 726,740 34.28 7.28 - -
PNC 13.35 14.25 14.25 14.25 14.25 +900 +6.74% 10 - 153,891 7.26 0.99 - -
PNJ 74.2 72.8 74.2 74.5 72.5 -1,400 -1.89% 287,390 21,047,000 16,210,176 764.63 10.77 - -
POM 6.75 6.75 0 0 0 0 0.00% - - 1,634,932 77.12 10.29 - -
POW 15.6 15.85 15.95 15.95 15.7 +250 +1.60% 1,436,890 22,743,000 37,118,665 1,750.88 19.44 - -
PPC 27 27.3 27.2 27.4 27 +300 +1.11% 92,570 2,522,000 8,752,736 412.86 7.17 - -
PTB 68 67.5 68 68.5 67.1 -500 -0.74% 15,700 1,064,000 3,192,712 150.60 7.70 - -
PTC 7.17 7.17 0 0 0 0 0.00% - - 116,226 5.48 - - -
PTL 3.69 3.45 3.85 3.85 3.45 -240 -6.50% 5,020 17,000 341,085 16.09 - - -
PVD 18.1 18.1 18.1 18.35 17.9 0 0.00% 998,950 18,071,000 6,929,588 326.87 20.20 - -
PVT 16.3 16.3 16.2 16.4 16.2 0 0.00% 52,430 855,000 4,587,475 216.39 6.93 - -
PXI 2.3 2.3 0 0 0 0 0.00% - - 69,000 3.25 17.62 - -
PXS 4.86 4.84 4.86 4.87 4.84 -20 -0.41% 14,540 71,000 290,400 13.70 - - -
PXT 1.3 1.39 1.39 1.39 1.39 +90 +6.92% 10 - 27,800 1.31 - - -
QBS 3.07 3.09 3.14 3.14 2.99 +20 +0.65% 1,820 5,000 214,229 10.11 3.96 - -
QCG 4.9 4.86 4.86 4.9 4.86 -40 -0.82% 166,220 809,000 1,337,128 63.07 19.36 - -
RAL 80 80 79.9 80 79.9 0 0.00% 240 19,000 920,000 43.40 4.44 - -
RDP 9.2 9.5 9.2 9.6 9.2 +300 +3.26% 2,010 19,000 322,457 15.21 16.40 - -
REE 31.85 31.75 31.85 31.95 31.75 -100 -0.31% 184,620 5,870,000 9,844,117 464.35 5.63 - -
RIC 6.6 7.06 7 7.06 7 +460 +6.97% 160 1,000 496,803 23.43 - - -
ROS 30.7 30 30.5 30.5 29.8 -700 -2.28% 3,974,310 118,853,000 17,027,944 803.20 92.34 - -
S4A 29 29 0 0 0 0 0.00% - - 1,223,800 57.73 10.42 - -
SAB 273 270 273 273 267 -3,000 -1.10% 21,510 5,778,000 173,145,920 8,167.26 40.88 - -
SAM 7.9 7.9 7.9 7.95 7.9 0 0.00% 39,960 316,000 1,910,107 90.10 27 - -
SAV 9.9 9.8 9.8 10 9.8 -100 -1.01% 1,600 16,000 126,264 5.96 6.58 - -
SBA 13.65 13.65 13.7 13.7 13.65 0 0.00% 1,090 15,000 822,935 38.82 9.75 - -
SBT 17.2 17 17.2 17.2 16.95 -200 -1.16% 401,840 6,848,000 8,422,102 397.27 19.38 - -
SBV 11.5 11.9 12 12 11.9 +400 +3.48% 490 6,000 324,947 15.33 8.90 - -
SC5 27.9 29.85 26 29.85 25.95 +1,950 +6.99% 1,170 32,000 447,257 21.10 8.34 - -
SCD 28.35 28.3 28.3 28.3 28.3 -50 -0.18% 30 1,000 239,917 11.32 23.14 - -
SCR 7.45 7.4 7.45 7.45 7.38 -50 -0.67% 544,510 4,032,000 2,510,239 118.41 7.64 - -
SCS 160.3 160.5 164 169.9 160.5 +200 +0.12% 2,110 351,000 8,022,705 378.43 18.59 - -
SFC 22.5 22.5 0 0 0 0 0.00% - - 252,783 11.92 6.97 - -
SFG 16.9 16.8 17 17.25 16.7 -100 -0.59% 72,400 1,235,000 804,675 37.96 18.05 - -
SFI 27.9 27.9 26.55 27.9 26.55 0 0.00% 320 9,000 345,685 16.31 6.53 - -
SGN 92 91 92 92 91 -1,000 -1.09% 3,660 334,000 3,053,086 144.01 8.27 - -
SGR 18.2 18.2 0 0 0 0 0.00% - - 828,826 39.10 5.88 - -
SGT 7.28 7.75 7.75 7.75 7.75 +470 +6.46% 20 - 573,512 27.05 4.40 - -
SHA 5.9 5.8 5.8 5.8 5.8 -100 -1.69% 110 1,000 159,959 7.55 4.52 - -
SHI 8.37 8.45 8.4 8.48 8.37 +80 +0.96% 403,540 3,405,000 718,829 33.91 8.55 - -
SHP 23 23.6 23.6 23.6 23.6 +600 +2.61% 240 6,000 2,211,561 104.32 10.64 - -
SII 16.95 16.95 0 0 0 0 0.00% - - 1,093,546 51.58 152.74 - -
SJD 20.9 20.85 21 21 20.85 -50 -0.24% 3,850 81,000 1,438,621 67.86 8.05 - -
SJF 2.95 3.02 2.95 3.03 2.95 +70 +2.37% 126,080 378,000 239,184 11.28 4.12 - -
SJS 19.7 19.7 19.7 20.2 19.7 0 0.00% 102,210 2,032,000 2,243,780 105.84 32.66 - -
SKG 14.4 14.3 14.55 14.55 14.3 -100 -0.69% 50,490 724,000 823,322 38.84 6.80 - -
SMA 16 16.5 16.5 16.5 16.5 +500 +3.13% 1,000 17,000 313,855 14.80 21.43 - -
SMB 32.7 32.7 32.7 32.7 32.7 0 0.00% 220 7,000 975,985 46.04 6.40 - -
SMC 15.8 14.75 14.75 14.75 14.75 -1,050 -6.65% 1,000 15,000 811,226 38.27 6.14 - -
SPM 13 13.3 13.3 13.3 13.3 +300 +2.31% 20 - 183,141 8.64 16.75 - -
SRC 25.2 25.2 25.2 25.4 24 0 0.00% 54,030 1,337,000 707,197 33.36 74.02 - -
SRF 13.95 13.95 13.95 13.95 13.95 0 0.00% 10 - 428,480 20.21 5.46 - -
SSC 79.3 79.3 79.3 79.3 79.3 0 0.00% 100 8,000 1,071,887 50.56 11.33 - -
SSI 24.8 24.75 24.7 24.9 24.6 -50 -0.20% 288,290 7,132,000 12,601,965 594.43 11.45 - -
ST8 17.9 18.95 18 19.15 18 +1,050 +5.87% 1,820 34,000 487,411 22.99 12.39 - -
STB 11.65 11.65 11.65 11.7 11.55 0 0.00% 1,152,850 13,379,000 21,012,562 991.16 9.39 - -
STG 13.75 14.1 14.1 14.1 14.1 +350 +2.55% 10 - 1,204,674 56.82 9.07 - -
STK 22.5 22.8 21.8 23 21.8 +300 +1.33% 87,790 1,991,000 1,612,574 76.06 7.77 - -
SVC 43 43 43 43 43 0 0.00% 110 5,000 1,073,947 50.66 5.65 - -
SVI 50 50 50 50 50 0 0.00% 5,000 250,000 641,622 30.27 10.02 - -
SVT 6.7 6.7 6.7 6.7 6.7 0 0.00% 10 - 70,530 3.33 422.97 - -
SZC 19.3 19.4 19.3 19.6 19.15 +100 +0.52% 133,520 2,580,000 1,940,000 91.51 19.06 - -
SZL 46.35 45.25 46.9 46.9 44.5 -1,100 -2.37% 6,560 296,000 823,138 38.83 8.16 - -
TAC 26.75 25.55 26 26 25.55 -1,200 -4.49% 200 5,000 865,536 40.83 9.03 - -
TBC 25.3 25.3 0 0 0 0 0.00% - - 1,606,550 75.78 9.53 - -
TCB 21.2 20.9 21.3 21.35 20.85 -300 -1.42% 1,261,800 26,564,000 73,078,776 3,447.11 7.21 - -
TCD 14.9 14 15.1 15.1 14 -900 -6.04% 560 8,000 535,223 25.25 8.36 - -
TCH 21.3 21.1 21.35 21.35 21 -200 -0.94% 556,570 11,777,000 7,454,030 351.61 26.66 - -
TCL 25.3 25.4 25.35 25.4 25.3 +100 +0.40% 8,370 213,000 531,975 25.09 5.33 - -
TCM 26.3 26.2 26.5 26.6 26.1 -100 -0.38% 243,210 6,397,000 1,418,196 66.90 5.59 - -
TCO 9.86 9.86 0 0 0 0 0.00% - - 170,729 8.05 11.93 - -
TCR 1.86 1.86 0 0 0 0 0.00% - - 84,491 3.99 - - -
TCT 53.2 53.2 53.2 53.2 53.2 0 0.00% 10 1,000 680,322 32.09 9.68 - -
TDC 8.4 8.4 8.45 8.54 8.4 0 0.00% 24,000 202,000 840,000 39.62 6.87 - -
TDG 2.4 2.38 2.43 2.43 2.37 -20 -0.83% 12,310 29,000 39,913 1.88 3.87 - -
TDH 12.75 12.8 12.85 12.85 12.65 +50 +0.39% 179,130 2,281,000 1,044,927 49.29 6.28 - -
TDM 31.1 31.3 31.1 31.6 31 +200 +0.64% 127,930 4,002,000 2,541,560 119.88 16.63 - -
TDW 24.55 24.55 24.55 24.55 24.55 0 0.00% 10 - 208,675 9.84 15.01 - -
TEG 6.78 6.78 0 0 0 0 0.00% - - 131,802 6.22 4.01 - -
TGG 3.17 3.25 3.2 3.26 3.15 +80 +2.52% 92,980 300,000 88,725 4.19 18.19 - -
THG 41 41.9 42 42 41.9 +900 +2.20% 110 5,000 553,070 26.09 6.69 - -
THI 36 36 0 0 0 0 0.00% - - 1,584,000 74.72 6.46 - -
TIE 9.5 9.5 0 0 0 0 0.00% - - 90,914 4.29 - - -
TIP 25.7 26 26.1 26.6 26 +300 +1.17% 25,880 677,000 676,082 31.89 6.64 - -
TIX 28.85 28.85 0 0 0 0 0.00% - - 761,640 35.93 7.44 - -
TLD 5.45 5.42 5.4 5.55 5.4 -30 -0.55% 9,080 49,000 101,461 4.79 6.42 - -
TLG 58 58 0 0 0 0 0.00% - - 3,811,925 179.81 12.90 - -
TLH 5.03 5.04 4.99 5.04 4.99 +10 +0.20% 10,990 55,000 507,279 23.93 24.66 - -
TMP 39.95 39 39.9 39.9 39 -950 -2.38% 2,400 94,000 2,730,000 128.77 5.93 - -
TMS 27.8 27.8 0 0 0 0 0.00% - - 1,320,747 62.30 5.83 - -
TMT 8.8 8.8 8.8 8.8 8.8 0 0.00% 100,000 880,000 324,526 15.31 145.04 - -
TN1 58 54 56 56 54 -4,000 -6.90% 140 8,000 718,200 33.88 - - -
TNA 12.6 12.6 0 0 0 0 0.00% - - 375,258 17.70 5.38 - -
TNC 14.5 13.6 13.6 13.6 13.6 -900 -6.21% 700 10,000 261,800 12.35 10.49 - -
TNI 12.15 12.25 12.15 12.3 12.15 +100 +0.82% 241,120 2,941,000 643,125 30.34 56.61 - -
TNT 2.02 2.05 2.05 2.05 2.03 +30 +1.49% 9,950 20,000 52,275 2.47 24.62 - -
TPB 24.9 24.3 24.9 24.9 24 -600 -2.41% 328,100 7,978,000 20,668,928 974.95 8.82 - -
TPC 12.1 12.1 12.1 12.1 12.1 0 0.00% 10 - 257,354 12.14 8.34 - -
TRA 66 66 65.1 66 65.1 0 0.00% 1,020 67,000 2,735,736 129.04 17.24 - -
TRC 28.6 28.9 28.15 28.9 28.15 +300 +1.05% 4,820 137,000 841,713 39.70 7.40 - -
TS4 6.67 6.68 6.58 6.78 6.58 +10 +0.15% 15,570 105,000 107,225 5.06 7.89 - -
TSC 1.58 1.61 1.61 1.62 1.6 +30 +1.90% 21,770 35,000 237,713 11.21 - - -
TTB 22.6 22.6 22.6 22.7 22.5 0 0.00% 158,690 3,586,000 1,058,289 49.92 41.62 - -
TTE 15.5 15.5 0 0 0 0 0.00% - - 441,601 20.83 26.48 - -
TTF 3.26 3.19 3.26 3.26 3.13 -70 -2.15% 506,570 1,618,000 684,598 32.29 - - -
TV2 151 152 151 153 151 +1,000 +0.66% 9,340 1,423,000 1,871,600 88.28 8.37 - -
TVB 17.55 17.4 17.5 17.5 17.3 -150 -0.85% 35,560 619,000 281,733 13.29 14.78 - -
TVS 11.95 12.3 12.5 12.5 12.2 +350 +2.93% 10,300 127,000 762,014 35.94 7.94 - -
TVT 37.3 37.5 37.5 37.6 37.35 +200 +0.54% 39,300 1,472,000 787,500 37.15 8.57 - -
TYA 11.45 11.45 11.45 11.6 11.45 0 0.00% 3,750 43,000 351,293 16.57 4.50 - -
UDC 4.9 5.24 5.24 5.24 5.24 +340 +6.94% 10 - 181,859 8.58 165.18 - -
UIC 34.1 34.1 32.7 34.1 32.6 0 0.00% 330 11,000 272,800 12.87 5.26 - -
VAF 10.4 9.7 9.7 9.7 9.7 -700 -6.73% 10 - 365,354 17.23 11.65 - -
VCB 69.2 69.5 69.2 70.3 69 +300 +0.43% 685,000 47,828,000 250,044,916 11,794.57 15.82 - -
VCF 180.1 180.1 179.9 180.1 179.9 0 0.00% 360 65,000 4,786,902 225.80 7.99 - -
VCI 32.6 32.8 32.6 32.9 32.2 +200 +0.61% 34,360 1,125,000 5,344,756 252.11 7.11 - -
VDP 33.45 33 33.45 33.5 33 -450 -1.35% 3,210 106,000 421,163 19.87 8.15 - -
VDS 7.44 7.44 7.44 7.45 7.43 0 0.00% 23,520 175,000 744,743 35.13 18.14 - -
VFG 39.95 40 39.95 40 39.95 +50 +0.13% 7,000 280,000 1,264,458 59.64 9.84 - -
VGC 20.1 20 20.25 20.25 19.75 -100 -0.50% 371,950 7,392,000 8,967,000 422.97 14.61 - -
VHC 85.3 85.6 86.5 86.5 85.6 +300 +0.35% 48,200 4,146,000 7,909,778 373.10 4.74 - -
VHM 79.9 78.3 79.9 79.9 78 -1,600 -2.00% 164,260 12,923,000 262,266,940 12,371.08 18.63 - -
VIC 115.5 114.4 115.9 116.5 114 -1,100 -0.95% 131,960 15,169,000 382,775,009 18,055.42 101.94 - -
VID 5.09 5.09 0 0 0 0 0.00% - - 142,896 6.74 14.02 - -
VIP 5.62 5.6 5.7 5.71 5.6 -20 -0.36% 62,280 349,000 366,637 17.29 8.99 - -
VIS 25.2 25.2 0 0 0 0 0.00% - - 1,860,526 87.76 - - -
VJC 121.7 119.7 119.5 120.4 119.1 -2,000 -1.64% 311,360 37,299,000 64,830,877 3,058.06 11.90 - -
VMD 20 20 0 0 0 0 0.00% - - 308,805 14.57 11.84 - -
VND 15.6 15.6 15.35 15.65 15.35 0 0.00% 522,240 8,154,000 3,253,621 153.47 10.26 - -
VNE 4.14 4.15 4.06 4.17 4.06 +10 +0.24% 73,210 304,000 340,026 16.04 4.66 - -
VNG 20.95 20.95 20.95 21 20.95 0 0.00% 116,020 2,431,000 1,753,607 82.72 138 - -
VNL 16.5 16.5 16.5 16.5 16.5 0 0.00% 10 - 148,500 7.00 6.52 - -
VNM 123.7 123.4 123.7 123.8 122.8 -300 -0.24% 272,810 33,605,000 214,887,734 10,136.21 19.38 - -
VNS 13.9 13.85 13.9 13.9 13.85 -50 -0.36% 310 4,000 939,850 44.33 8.68 - -
VOS 1.6 1.58 1.58 1.6 1.58 -20 -1.25% 16,140 26,000 221,200 10.43 143.60 - -
VPB 18.6 18.6 18.6 18.7 18.5 0 0.00% 1,421,340 26,461,000 45,695,520 2,155.45 6.29 - -
VPD 15.4 15.4 15.4 15.5 15.4 0 0.00% 7,530 116,000 1,641,480 77.43 9.10 - -
VPG 21.6 21.6 21.6 22 21.3 0 0.00% 30,060 651,000 496,800 23.43 7.46 - -
VPH 6.78 6.68 6.8 6.8 6.6 -100 -1.47% 46,290 309,000 575,171 27.13 4.39 - -
VPI 42 41.85 42 42.25 41.75 -150 -0.36% 109,210 4,580,000 6,696,000 315.85 16.06 - -
VPK 3.46 3.5 3.5 3.5 3.5 +40 +1.16% 1,510 5,000 52,494 2.48 - - -
VPS 10.45 10.4 10.45 10.45 10.4 -50 -0.48% 200 2,000 254,392 12.00 10.23 - -
VRC 16.3 16.1 16.3 16.3 16.1 -200 -1.23% 39,140 633,000 805,000 37.97 3.02 - -
VRE 34.9 34.45 34.9 34.9 34.3 -450 -1.29% 380,180 13,152,000 80,227,794 3,784.33 29.30 - -
VSC 31.65 31.75 31.65 32 31.5 +100 +0.32% 26,160 832,000 1,591,066 75.05 5.73 - -
VSH 19.2 19.2 19.25 19.25 19.2 0 0.00% 12,520 241,000 3,959,832 186.78 17.48 - -
VSI 29 28.9 28.9 28.9 27.05 -100 -0.34% 2,100 57,000 381,480 17.99 17.04 - -
VTB 14 14.45 14.55 14.55 13.6 +450 +3.21% 140 2,000 156,125 7.36 8.06 - -
VTO 7.7 7.7 7.36 7.7 7.36 0 0.00% 2,810 21,000 607,273 28.64 6.42 - -
YBM 10.5 9.92 10.5 10.6 9.91 -580 -5.52% 90,820 946,000 128,959 6.08 4.77 - -
YEG 93.5 92.1 92.5 92.9 91.3 -1,400 -1.50% 32,900 3,017,000 2,880,885 135.89 21.67 - -
合計 3,150,186,530 148,593.70 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）。

ページトップへ