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

2018/06/22 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
983.17
+13.77/+1.42%
売買高 102,746,580 株
(前日比 +9.03%)
売買高(相対取引を含む) 131,559,518 株
(前日比 +13.55%)
値上がり銘柄数 170
値下がり銘柄数 99
変わらず銘柄数 92
総銘柄数 361
売買代金 2,790,314 百万VND
(前日比 +14.86%)
売買代金(相対取引を含む) 3,656,498 百万VND
(前日比 +19.24%)
VN30 973.05 +17.30 +1.81%
VNMID 982.73 +12.23 +1.26%
VNSML 825.51 +2.68 +0.33%
VN100 920.01 +15.37 +1.7%
VNALL 915.85 +14.89 +1.65%
VNX Allshare 1,386.96 +25.82 +1.9%
前日終値 969.40 (06/21) 
始値 963.89
高値 983.57
安値 959.91
年初来高値 1,204.33 (04/09) 
年初来安値 931.75 (05/28) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 12,292,250 8,639,210 3,653,040
金額 (百万VND) 650,251 466,313 183,938
産業トレンド
+0.85 +0.52 +0.66 +1.58 +0.36 +0.98
-0.35 +0.55 +0.78 +0.88 -0.00 - -
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(2018/06/22 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 19.20 19.60 19.05 19.65 19.05 +400 +2.08% 2,388,000 46,130,160 3,277,120 159.86 6.20 - -
AAM 10.20 10.10 10.70 10.80 10.10 -100 -0.98% 42,910 440,310 100,351 4.90 30.58 - -
ABT 37.45 38.00 38.20 38.20 38.00 +550 +1.47% 70 2,670 436,896 21.31 16.51 - -
ACC 18.30 18.50 18.50 18.50 18.00 +200 +1.09% 450 8,120 185,000 9.02 6.55 300 -
ACL 10.00 10.00 10.00 10.00 10.00 0 0.00% 28,010 280,100 227,997 11.12 8.72 - -
ADS 15.95 15.95 15.95 15.95 15.90 0 0.00% 14,800 235,380 407,009 19.85 4.80 - -
AGF 3.73 3.71 3.98 3.98 3.71 -20 -0.54% 70 280 104,287 5.09 - - -
AGM 9.40 8.80 8.80 8.80 8.80 -600 -6.38% 10 90 160,160 7.81 15.14 - 10
AGR 3.50 3.50 3.52 3.52 3.38 0 0.00% 63,120 220,430 739,200 36.06 32.70 - -
AMD 3.61 3.64 3.61 3.65 3.58 +30 +0.83% 304,430 1,098,170 595,158 29.03 6.77 10 -
ANV 24.80 24.80 24.80 25.00 24.30 0 0.00% 642,950 15,863,070 3,091,317 150.80 14.13 1,500 400
APC 30.20 30.90 30.50 31.80 30.00 +700 +2.32% 23,320 710,490 364,745 17.79 4.95 10 -
APG 5.74 5.67 5.60 5.67 5.50 -70 -1.22% 268,150 1,508,650 76,709 3.74 9.21 - 4,000
ASM 12.50 12.80 12.40 12.80 12.30 +300 +2.40% 2,158,720 27,126,130 3,096,753 151.06 4.38 - -
ASP 7.04 7.08 7.03 7.08 7.01 +40 +0.57% 16,490 116,070 264,364 12.90 5.96 - -
AST 63.90 63.80 64.00 64.00 62.00 -100 -0.16% 57,950 3,689,200 2,296,800 112.04 16.16 2,550 -
ATG 1.70 1.65 1.67 1.74 1.60 -50 -2.94% 22,090 36,720 25,113 1.23 7.48 - -
BBC 79.30 78.00 79.30 81.00 75.10 -1,300 -1.64% 150 11,640 1,202,821 58.67 12.63 - -
BCE 6.13 6.13 6.00 6.13 6.00 0 0.00% 16,500 99,420 183,900 8.97 7.20 - 500
BCG 5.96 5.80 5.96 5.96 5.75 -160 -2.68% 9,320 54,730 626,433 30.56 13.83 - -
BFC 27.90 27.55 27.90 28.00 27.55 -350 -1.25% 5,330 147,800 1,574,978 76.83 6.26 - -
BHN 106.00 105.90 105.90 105.90 99.50 -100 -0.09% 120 12,350 24,547,620 1,197.44 32.33 - -
BIC 28.70 28.65 27.50 28.70 27.50 -50 -0.17% 4,120 115,700 3,359,983 163.90 23.10 2,080 -
BID 26.80 27.50 26.05 27.65 26.05 +700 +2.61% 2,281,830 62,024,370 94,014,672 4,586.08 12.98 192,050 337,630
BMC 13.10 13.00 13.10 13.10 12.80 -100 -0.76% 1,780 23,150 161,104 7.86 17.13 - -
BMI 21.50 22.00 21.50 22.20 21.40 +500 +2.33% 25,280 549,710 2,009,789 98.04 10.59 17,040 15,100
BMP 58.20 59.00 58.20 60.00 58.00 +800 +1.37% 102,710 6,057,160 4,829,795 235.60 9.48 46,450 10,000
BRC 9.10 9.10 9.10 0.00 0.00 0 0.00% - - 112,612 5.49 7.62 - -
BSI 12.70 12.70 12.70 12.70 12.50 0 0.00% 98,580 1,245,310 1,366,930 66.68 5.82 - 870
BTP 11.60 11.50 11.30 11.50 11.30 -100 -0.86% 2,010 22,720 695,584 33.93 2.79 10 -
BTT 34.40 34.30 36.80 36.80 34.30 -100 -0.29% 210 7,700 463,050 22.59 10.01 - -
BVH 81.00 85.00 79.10 85.00 79.10 +4,000 +4.94% 97,890 8,103,900 59,575,347 2,906.11 34.26 54,690 33,530
BWE 16.00 17.10 15.80 17.10 15.80 +1,100 +6.88% 270,060 4,409,890 2,565,000 125.12 11.16 - -
C32 26.55 26.75 26.50 27.20 26.40 +200 +0.75% 23,580 625,450 365,512 17.83 3.97 2,710 -
C47 9.40 9.60 9.47 9.60 9.08 +200 +2.13% 14,890 141,540 163,393 7.97 7.30 - -
CAV 48.50 49.45 49.70 49.70 48.60 +950 +1.96% 220 10,770 2,848,320 138.94 8.35 - -
CCI 14.90 13.90 13.90 13.90 13.90 -1,000 -6.71% 390 5,420 243,821 11.89 10.33 - -
CCL 3.69 3.69 3.60 3.70 3.60 0 0.00% 38,540 140,850 175,275 8.55 9.14 - -
CDC 16.60 17.25 17.25 17.25 17.25 +650 +3.92% 100 1,730 270,936 13.22 8.91 - -
CDO 0.89 0.89 0.89 0.00 0.00 0 0.00% - - 28,039 1.37 161.07 - -
CEE 18.50 19.45 19.45 19.45 17.70 +950 +5.14% 10,120 179,330 768,275 37.48 11.67 - -
CHP 22.65 23.10 22.70 23.10 22.70 +450 +1.99% 1,780 40,910 2,910,589 141.98 14.49 - -
CIG 2.66 2.83 2.75 2.83 2.64 +170 +6.39% 274,880 746,320 89,258 4.35 18.92 - -
CII 26.70 26.60 26.70 26.70 26.00 -100 -0.37% 428,390 11,312,140 6,550,114 319.52 23 68,130 27,000
CLC 30.00 30.00 29.05 31.70 29.05 0 0.00% 4,690 138,070 786,227 38.35 4.41 30 4,380
CLG 3.45 3.45 3.45 3.45 3.45 0 0.00% 10 30 72,968 3.56 11.83 - -
CLL 27.50 27.80 27.80 27.80 27.80 +300 +1.09% 800 22,240 945,200 46.11 10.71 - -
CLW 15.05 15.05 15.05 0.00 0.00 0 0.00% - - 195,650 9.54 13.66 - -
CMG 20.20 21.50 20.60 21.50 20.05 +1,300 +6.44% 38,450 794,710 1,447,852 70.63 8.05 - 2,250
CMT 10.15 10.15 10.15 0.00 0.00 0 0.00% - - 73,926 3.61 6.80 - -
CMV 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 278,390 13.58 13.21 - -
CMX 4.50 4.81 4.81 4.81 4.81 +310 +6.89% 930 4,470 63,594 3.10 2.80 - -
CNG 28.00 28.00 27.30 28.00 27.20 0 0.00% 1,920 52,630 755,991 36.88 7.49 10 800
COM 59.00 54.90 54.90 54.90 54.90 -4,100 -6.95% 10 550 775,222 37.82 8.92 - -
CSM 14.20 14.30 14.00 14.40 14.00 +100 +0.70% 76,220 1,088,450 1,481,841 72.28 48.54 - -
CSV 32.90 32.90 33.00 33.10 32.20 0 0.00% 7,490 244,120 1,454,180 70.94 5.93 - -
CTD 155.10 155.00 153.00 156.50 152.10 -100 -0.06% 44,170 6,846,220 12,134,693 591.94 7.28 21,780 3,380
CTF 17.20 18.20 17.20 18.20 17.00 +1,000 +5.81% 520 9,100 327,600 15.98 14.28 - -
CTG 25.35 25.90 25.00 25.90 25.00 +550 +2.17% 3,017,090 76,997,080 96,436,178 4,704.20 12.06 319,440 -
CTI 28.00 28.50 27.70 28.90 27.50 +500 +1.79% 207,770 5,789,860 1,795,500 87.59 11.37 - -
CTS 11.00 11.15 11.00 11.30 11.00 +150 +1.36% 16,890 187,220 1,088,421 53.09 8.23 - -
CVT 29.50 29.60 29.20 29.75 29.20 +100 +0.34% 178,160 5,253,420 1,086,050 52.98 4.50 220 3,000
D2D 68.00 67.70 66.00 67.70 66.00 -300 -0.44% 79,800 5,392,040 721,342 35.19 10.47 - 6,060
DAG 9.34 9.31 9.30 9.35 9.20 -30 -0.32% 393,370 3,650,180 459,243 22.40 6.18 - -
DAH 5.24 5.24 5.20 5.27 5.20 0 0.00% 157,880 826,940 179,208 8.74 7.72 - -
DAT 15.05 14.00 14.00 14.00 14.00 -1,050 -6.98% 10 140 613,409 29.92 22.86 - -
DBD 44.00 43.00 42.00 43.00 42.00 -1,000 -2.27% 33,400 1,418,590 2,252,293 109.87 14.09 - -
DCL 15.45 15.25 15.40 15.40 14.80 -200 -1.29% 5,940 90,080 866,701 42.28 13.06 - 90
DCM 10.85 10.85 10.85 10.90 10.60 0 0.00% 103,500 1,121,380 5,743,990 280.19 9.37 - -
DGW 25.40 26.20 25.30 26.20 25.00 +800 +3.15% 179,750 4,612,490 1,063,727 51.89 11.30 - -
DHA 28.80 29.40 28.85 29.40 28.85 +600 +2.08% 1,610 46,530 442,800 21.60 7.33 130 -
DHC 42.50 42.45 41.20 42.45 41.20 -50 -0.12% 8,000 336,100 1,462,817 71.36 14.21 - -
DHG 100.00 104.60 100.00 106.00 100.00 +4,600 +4.60% 298,920 30,974,390 13,676,039 667.12 19.38 101,270 124,270
DHM 2.68 2.55 2.65 2.68 2.51 -130 -4.85% 64,940 167,210 80,060 3.91 23.22 - -
DIC 5.40 5.40 5.25 5.40 5.20 0 0.00% 15,360 80,920 140,857 6.87 8.73 - -
DIG 17.60 17.95 17.20 17.95 17.20 +350 +1.99% 470,630 8,241,750 4,275,597 208.57 37.27 109,700 120
DLG 2.77 2.89 2.77 2.89 2.75 +120 +4.33% 3,650,930 10,263,740 823,817 40.19 14 - -
DMC 93.00 93.00 93.00 0.00 0.00 0 0.00% - - 3,229,654 157.54 15.25 - -
DPG 51.50 51.70 51.70 52.00 51.00 +200 +0.39% 18,090 932,200 1,550,998 75.66 - - -
DPM 16.70 16.90 16.70 17.05 16.60 +200 +1.20% 1,274,320 21,472,190 6,613,549 322.61 10.03 200,000 584,290
DPR 39.70 39.65 39.60 39.70 39.00 -50 -0.13% 90,390 3,553,730 1,590,948 77.61 6.59 3,320 88,720
DQC 32.80 32.70 32.70 32.70 32.50 -100 -0.30% 6,050 197,140 1,022,139 49.86 9.14 - -
DRC 23.10 23.30 23.10 23.75 22.90 +200 +0.87% 539,390 12,578,300 2,767,868 135.02 24.55 160,540 399,390
DRH 16.35 16.30 16.50 16.50 16.00 -50 -0.31% 51,160 826,440 798,700 38.96 11.41 5,000 -
DRL 54.30 54.30 54.30 54.30 54.30 0 0.00% 520 28,240 515,850 25.16 7.74 - -
DSN 56.50 56.50 56.50 56.50 56.10 0 0.00% 750 42,360 682,690 33.30 7.64 600 -
DTA 6.63 7.00 7.00 7.00 7.00 +370 +5.58% 10 70 105,000 5.12 26.02 - -
DTL 48.00 48.30 48.30 48.30 48.30 +300 +0.63% 1,200 57,960 2,928,477 142.85 16.16 - 200
DTT 14.95 15.70 13.95 15.70 13.95 +750 +5.02% 20 300 127,984 6.24 27.04 - -
DVP 49.90 49.00 46.70 49.00 46.70 -900 -1.80% 740 35,920 1,960,000 95.61 7.21 510 -
DXG 29.20 29.85 28.50 29.90 28.45 +650 +2.23% 2,209,830 64,670,640 10,218,292 498.45 9.19 420,390 7,800
DXV 3.60 3.60 3.60 0.00 0.00 0 0.00% - - 35,640 1.74 7.86 - -
E1VFVN30 15.56 15.99 15.50 15.99 15.50 +430 +2.76% 331,650 5,221,060 - - - - -
EIB 14.20 14.30 14.20 14.40 14.00 +100 +0.70% 172,970 2,478,190 17,580,891 857.60 15.44 - 10,000
ELC 10.50 10.10 10.40 10.50 10.10 -400 -3.81% 105,810 1,091,620 511,248 24.94 13.82 - -
EMC 13.95 14.20 14.20 14.20 14.20 +250 +1.79% 10 140 162,917 7.95 89.25 - -
EVE 16.60 16.35 16.20 16.90 16.20 -250 -1.51% 98,050 1,613,280 646,609 31.54 10.93 16,010 -
EVG 4.90 4.90 4.93 4.93 4.80 0 0.00% 116,860 569,120 147,000 7.17 7.16 - -
FCM 7.19 7.15 6.75 7.15 6.73 -40 -0.56% 2,680 18,940 293,150 14.30 7.78 - -
FCN 16.85 17.20 16.65 17.35 16.65 +350 +2.08% 183,870 3,151,280 1,545,470 75.39 5.80 - -
FDC 17.55 18.55 18.55 18.55 18.55 +1,000 +5.70% 10 190 716,586 34.96 39.98 10 -
FIT 4.46 4.38 4.46 4.50 4.37 -80 -1.79% 369,820 1,632,790 1,115,718 54.43 10.37 - -
FLC 4.76 5.00 4.81 5.00 4.78 +240 +5.04% 7,071,550 34,758,730 3,413,487 166.51 7.44 79,970 10,000
FMC 21.00 21.10 20.80 21.50 20.80 +100 +0.48% 68,990 1,454,310 822,900 40.14 6.02 - 9,880
FPT 44.40 45.00 44.30 45.00 43.90 +600 +1.35% 375,270 16,658,430 27,609,948 1,346.83 7.65 - -
FRT 80.00 79.00 74.50 81.00 74.50 -1,000 -1.25% 20,150 1,606,320 5,372,000 262.05 10.48 19,120 6,550
FTM 16.70 16.15 16.70 16.70 16.15 -550 -3.29% 969,750 15,999,580 807,500 39.39 22.89 - -
FTS 13.15 13.20 12.90 13.40 12.90 +50 +0.38% 2,790 36,100 1,442,941 70.39 6.28 - 20
FUCTVGF1 12.85 13.60 13.60 13.60 13.60 +750 +5.84% 10 140 - - - - -
FUCVREIT 9.10 9.10 9.10 9.10 9.10 0 0.00% 30 270 - - - - -
FUESSV50 13.20 13.40 13.10 13.40 13.10 +200 +1.52% 28,600 379,190 - - - - -
GAS 89.10 90.70 87.10 92.10 87.00 +1,600 +1.80% 953,560 86,213,940 173,595,265 8,468.06 17.03 614,890 308,120
GDT 45.00 45.00 45.00 0.00 0.00 0 0.00% - - 668,165 32.59 7.69 - -
GEX 32.30 33.00 32.95 33.00 31.90 +700 +2.17% 113,690 3,725,770 8,804,400 429.48 10.59 7,000 -
GIL 40.50 40.60 40.50 40.60 40.50 +100 +0.25% 13,360 541,370 563,768 27.50 3.76 2,660 2,890
GMC 27.60 27.80 27.70 28.00 26.50 +200 +0.72% 1,930 52,340 431,077 21.03 6.03 430 -
GMD 25.80 26.15 26.00 26.20 25.60 +350 +1.36% 144,020 3,744,450 7,538,442 367.73 4.07 - -
GSP 12.70 12.70 12.60 12.75 12.55 0 0.00% 2,620 33,130 381,000 18.59 7.34 - -
GTA 13.60 14.00 13.95 14.00 13.95 +400 +2.94% 1,330 18,560 137,620 6.71 8.42 200 -
GTN 9.20 9.40 9.30 9.40 9.05 +200 +2.17% 129,490 1,192,040 2,350,000 114.63 405.84 - -
HAG 4.77 4.70 4.77 4.77 4.67 -70 -1.47% 2,416,590 11,380,840 4,358,777 212.62 - 50,250 -
HAH 14.00 14.15 14.00 14.20 13.70 +150 +1.07% 114,220 1,599,670 480,177 23.42 3.02 1,210 -
HAI 3.60 3.63 3.63 3.66 3.58 +30 +0.83% 912,230 3,293,590 663,139 32.35 25.49 - -
HAP 3.73 3.77 3.70 3.78 3.68 +40 +1.07% 42,210 156,210 209,126 10.20 11.09 - -
HAR 6.00 6.18 6.07 6.24 6.00 +180 +3.00% 255,270 1,572,250 626,344 30.55 18.13 - -
HAS 7.40 7.40 7.40 0.00 0.00 0 0.00% - - 57,720 2.82 3.28 - -
HAX 16.00 16.70 16.00 16.90 16.00 +700 +4.38% 149,080 2,447,090 584,724 28.52 5.92 100,000 4,220
HBC 25.95 25.90 25.30 26.05 25.30 -50 -0.19% 887,690 22,931,110 5,044,672 246.08 3.86 190 8,190
HCD 11.05 11.00 11.00 11.10 10.85 -50 -0.45% 269,830 2,946,680 297,000 14.49 6.68 - -
HCM 60.50 61.50 58.30 61.50 58.30 +1,000 +1.65% 176,660 10,598,100 7,968,504 388.71 10 58,340 70,300
HDB 36.50 37.40 36.50 37.40 36.00 +900 +2.47% 1,144,370 42,375,500 36,689,391 1,789.73 16.01 726,400 372,300
HDC 15.95 16.20 15.70 16.20 15.70 +250 +1.57% 176,930 2,831,210 722,566 35.25 7.53 - -
HDG 36.90 36.60 36.90 37.20 36.00 -300 -0.81% 87,200 3,169,460 2,779,254 135.57 13.27 800 1,810
HHS 3.89 3.91 3.88 3.92 3.87 +20 +0.51% 591,170 2,301,440 976,499 47.63 8.45 - -
HID 3.00 3.00 3.00 3.00 2.94 0 0.00% 40,000 119,000 97,646 4.76 5.97 - -
HII 16.95 17.00 17.55 17.55 17.00 +50 +0.29% 205,400 3,536,000 473,450 23.10 4.20 - 1,000
HLG 9.84 9.84 9.84 0.00 0.00 0 0.00% - - 435,178 21.23 3.78 - -
HMC 12.30 12.30 12.30 12.30 12.15 0 0.00% 3,130 38,500 258,300 12.60 3.24 - -
HNG 9.25 9.20 9.25 9.26 9.10 -50 -0.54% 1,170,600 10,812,700 8,158,964 398.00 6.57 - -
HOT 40.60 37.80 37.80 37.80 37.80 -2,800 -6.90% 270 10,210 302,398 14.75 24.13 - -
HPG 39.25 40.95 39.00 40.95 38.80 +1,700 +4.33% 7,178,290 287,131,450 86,974,000 4,242.63 6.94 2,627,450 1,470,930
HQC 1.96 1.99 1.94 1.99 1.94 +30 +1.53% 948,930 1,870,600 948,433 46.27 15.14 - -
HRC 36.00 36.00 36.00 0.00 0.00 0 0.00% - - 1,087,438 53.05 137.86 - -
HSG 12.40 12.65 12.40 12.70 12.20 +250 +2.02% 1,398,360 17,545,830 4,869,631 237.54 4.47 235,450 520
HSL 26.50 24.65 24.65 25.00 24.65 -1,850 -6.98% 66,970 1,651,310 310,590 15.15 - - -
HT1 11.80 11.70 11.75 12.10 11.70 -100 -0.85% 100,000 1,174,540 4,464,040 217.76 10.10 7,000 27,910
HTI 12.60 12.25 12.60 12.60 12.25 -350 -2.78% 7,380 90,890 305,628 14.91 4.84 200 2,400
HTL 19.75 21.10 21.05 21.10 21.05 +1,350 +6.84% 3,360 70,900 253,200 12.35 10.34 - -
HTT 2.70 2.71 2.56 2.79 2.56 +10 +0.37% 38,420 102,820 54,200 2.64 9.10 900 -
HTV 14.95 15.55 15.50 15.55 15.50 +600 +4.01% 70 1,090 203,767 9.94 9.74 70 -
HU1 9.30 9.30 9.30 0.00 0.00 0 0.00% - - 93,000 4.54 15.82 - -
HU3 12.55 12.50 12.50 12.50 12.50 -50 -0.40% 1,310 16,380 124,999 6.10 11.47 - -
HVG 2.70 2.68 2.70 2.76 2.63 -20 -0.74% 56,980 154,180 595,063 29.03 - - -
HVX 3.98 4.10 4.19 4.19 4.00 +120 +3.02% 70 290 170,254 8.31 - - -
IBC 26.90 26.90 26.80 26.90 26.75 0 0.00% 195,430 5,237,370 1,852,872 90.38 12.28 - -
ICF 2.09 2.09 2.09 0.00 0.00 0 0.00% - - 26,767 1.31 - - -
IDI 12.70 12.65 12.70 12.90 12.55 -50 -0.39% 2,349,530 29,824,150 2,297,362 112.07 4.70 - -
IJC 9.31 9.45 9.31 9.45 9.30 +140 +1.50% 230,630 2,156,950 1,295,570 63.20 5.69 - 2,500
IMP 53.80 52.00 51.80 53.00 51.80 -1,800 -3.35% 1,340 69,960 2,568,871 125.31 18.42 - 30
ITA 2.35 2.36 2.33 2.39 2.33 +10 +0.43% 677,930 1,606,430 2,214,439 108.02 101.10 - 2,050
ITC 14.70 14.70 14.70 0.00 0.00 0 0.00% - - 1,009,101 49.22 12.74 - -
ITD 12.10 12.40 12.10 12.70 12.10 +300 +2.48% 25,570 317,640 235,774 11.50 7.13 - -
JVC 3.25 3.25 3.25 3.38 3.25 0 0.00% 116,370 380,700 365,626 17.84 33.71 - -
KAC 19.95 19.95 19.95 0.00 0.00 0 0.00% - - 478,800 23.36 21.78 - -
KBC 12.10 12.20 12.10 12.30 12.00 +100 +0.83% 865,340 10,495,940 5,731,074 279.56 9.22 - 2,000
KDC 33.30 33.10 33.30 33.40 32.75 -200 -0.60% 52,350 1,733,450 6,807,384 332.07 19.41 3,700 1,500
KDH 31.35 31.35 31.35 31.40 31.00 0 0.00% 75,360 2,349,770 12,158,543 593.10 17.99 18,720 38,780
KHP 9.38 9.35 9.30 9.38 9.30 -30 -0.32% 3,940 36,950 374,480 18.27 3.76 - 3,810
KMR 3.60 3.65 3.60 3.65 3.55 +50 +1.39% 40,520 146,430 207,604 10.13 20.73 - -
KPF 30.60 31.10 30.00 31.40 29.00 +500 +1.63% 1,020 30,100 533,676 26.03 15.63 - 210
KSA 0.48 0.48 0.48 0.00 0.00 0 0.00% - - 44,845 2.19 3.73 - -
KSB 36.50 36.50 36.60 37.40 36.50 0 0.00% 95,340 3,489,110 1,708,200 83.33 5.97 10 -
KSH 1.95 1.93 1.99 2.04 1.93 -20 -1.03% 26,220 51,020 110,994 5.41 29.67 - -
L10 17.75 17.90 18.95 18.95 17.90 +150 +0.85% 2,190 41,470 175,241 8.55 7.41 - -
LAF 6.30 6.30 6.30 0.00 0.00 0 0.00% - - 92,787 4.53 - - -
LBM 32.00 32.00 32.00 32.00 32.00 0 0.00% 30 960 272,000 13.27 6.32 30 -
LCG 9.27 9.34 9.27 9.34 9.21 +70 +0.76% 56,530 523,950 933,997 45.56 8.78 - -
LCM 0.74 0.74 0.76 0.77 0.73 +10 +1.35% 18,280 13,610 18,475 0.90 6.42 - -
LDG 14.90 14.70 14.50 14.85 14.50 -200 -1.34% 384,280 5,652,060 2,774,617 135.35 8.37 - 20
LEC 18.70 18.70 18.75 18.75 18.70 0 0.00% 800 14,980 488,070 23.81 35.18 - -
LGC 26.90 26.90 26.90 0.00 0.00 0 0.00% - - 5,187,793 253.06 31.21 - -
LGL 7.85 7.80 7.75 7.90 7.32 -50 -0.64% 29,260 223,150 269,832 13.16 2.33 - 770
LHG 18.50 18.45 18.50 18.50 17.80 -50 -0.27% 144,340 2,622,140 922,722 45.01 3.25 - -
LIX 42.00 41.90 42.00 42.00 41.90 -100 -0.24% 300 12,590 1,357,560 66.22 8.90 - -
LM8 25.00 24.35 24.70 26.60 24.35 -650 -2.60% 22,060 564,210 228,614 11.15 18.04 - 15,000
LSS 8.15 8.00 7.72 8.60 7.72 -150 -1.84% 78,440 627,940 535,960 26.14 16.33 - 73,290
MBB 27.10 27.90 26.90 27.90 26.60 +800 +2.95% 3,260,850 88,777,660 50,652,600 2,470.86 11.61 - 10
MCG 3.20 3.38 3.40 3.40 2.98 +180 +5.63% 4,960 14,790 175,929 8.58 88.98 - -
MCP 32.50 34.75 34.75 34.75 34.75 +2,250 +6.92% 13,600 472,600 523,078 25.52 25.22 - -
MDG 12.50 11.70 12.50 12.50 11.70 -800 -6.40% 5,070 63,360 120,800 5.89 4.60 - -
MHC 6.14 6.00 6.14 6.14 6.00 -140 -2.28% 21,800 131,220 196,411 9.58 10.66 - -
MSN 81.00 81.00 81.00 81.00 79.10 0 0.00% 606,920 48,711,760 85,313,219 4,161.62 24.34 100,750 270,470
MWG 114.00 116.90 114.00 116.90 112.30 +2,900 +2.54% 476,580 54,740,500 37,745,911 1,841.26 13.46 - -
NAF 12.70 12.90 12.70 12.90 12.60 +200 +1.57% 61,470 785,720 425,699 20.77 6.88 - -
NBB 19.50 19.80 19.80 19.80 19.80 +300 +1.54% 1,030 20,390 1,929,157 94.11 27.05 - 250
NCT 93.00 93.00 92.00 94.00 91.00 0 0.00% 16,510 1,528,450 2,433,413 118.70 8.99 14,020 8,640
NKG 16.95 17.00 16.65 17.00 16.60 +50 +0.29% 62,310 1,053,200 3,093,998 150.93 2.75 1,010 -
NLG 27.90 28.00 27.50 28.70 27.50 +100 +0.36% 291,730 8,172,050 5,877,087 286.69 8 3,750 100
NNC 51.90 51.80 51.50 51.80 51.40 -100 -0.19% 2,750 142,210 1,135,456 55.39 5.75 - -
NSC 109.40 109.40 109.40 109.40 109.40 0 0.00% 180 19,690 1,671,909 81.56 7.98 100 -
NT2 29.30 29.60 29.40 29.80 29.35 +300 +1.02% 241,060 7,117,850 8,521,130 415.66 10.83 92,030 71,020
NTL 9.74 9.78 9.52 9.83 9.52 +40 +0.41% 17,220 167,420 596,482 29.10 5.87 - 2,510
NVL 50.20 50.50 50.00 50.50 49.80 +300 +0.60% 1,817,010 90,920,250 45,826,524 2,235.44 17.82 2,300 63,240
NVT 4.42 4.42 4.31 4.44 4.30 0 0.00% 48,820 214,370 400,010 19.51 - - 9,450
OGC 2.04 2.08 2.02 2.09 2.02 +40 +1.96% 567,380 1,169,540 624,000 30.44 - - -
OPC 47.50 49.00 44.40 49.00 44.40 +1,500 +3.16% 1,090 51,160 1,240,273 60.50 13.44 - -
PAC 42.95 42.95 42.95 42.95 42.30 0 0.00% 8,720 371,190 1,995,960 97.36 14.55 - 3,070
PAN 60.00 59.50 60.00 60.80 59.00 -500 -0.83% 27,790 1,655,840 7,149,914 348.78 16.54 - -
PC1 31.90 32.45 31.90 32.90 31.90 +550 +1.72% 204,130 6,620,670 3,746,431 182.75 13.33 140,000 60,000
PDN 65.00 65.00 65.00 0.00 0.00 0 0.00% - - 802,619 39.15 9.57 - -
PDR 31.00 31.30 30.95 31.30 30.90 +300 +0.97% 639,460 19,825,710 8,337,976 406.73 12.22 - -
PET 9.45 9.45 9.36 9.45 9.36 0 0.00% 204,580 1,931,750 818,371 39.92 6.62 30 10,000
PGC 14.20 14.20 14.20 0.00 0.00 0 0.00% - - 856,818 41.80 5.90 - -
PGD 38.00 40.50 39.50 40.60 38.90 +2,500 +6.58% 147,870 5,911,530 3,644,922 177.80 15.41 - -
PGI 17.30 18.00 18.00 18.00 18.00 +700 +4.05% 11,790 212,220 1,596,920 77.90 10.97 - -
PHR 22.60 22.60 22.90 22.95 22.60 0 0.00% 72,740 1,657,550 1,837,380 89.63 5.02 200 200
PIT 7.44 7.50 7.44 7.50 7.44 +60 +0.81% 5,100 37,950 106,577 5.20 - - -
PJT 12.20 12.20 12.20 12.20 12.20 0 0.00% 110 1,340 187,398 9.14 5.67 - -
PLP 13.30 13.40 12.95 13.60 12.80 +100 +0.75% 56,880 737,970 201,000 9.80 4.20 1,120 -
PLX 62.60 63.40 62.50 63.40 61.90 +800 +1.28% 308,340 19,367,580 73,468,759 3,583.84 21.43 740 19,550
PME 74.70 75.00 72.90 75.00 72.90 +300 +0.40% 11,010 825,730 5,625,872 274.43 16.65 - -
PMG 24.75 25.00 24.75 25.05 24.75 +250 +1.01% 171,440 4,263,160 825,000 40.24 15.55 - -
PNC 14.50 15.50 15.50 15.50 15.40 +1,000 +6.90% 6,160 94,980 167,390 8.17 - 6,070 -
PNJ 103.00 105.00 101.00 105.00 97.80 +2,000 +1.94% 650,220 65,308,910 17,024,555 830.47 13.29 - -
POM 16.20 16.10 16.20 16.20 15.90 -100 -0.62% 3,980 63,880 2,999,706 146.33 4.31 - -
PPC 17.00 17.00 17.30 17.30 17.00 0 0.00% 160,920 2,739,390 5,450,422 265.87 6.14 55,080 20
PPI 1.35 1.35 1.34 1.37 1.32 0 0.00% 31,540 42,240 65,192 3.18 - - -
PTB 90.00 90.00 90.00 90.50 89.40 0 0.00% 36,570 3,286,490 2,915,977 142.24 6.36 10 120
PTC 6.39 6.39 6.10 6.39 6.10 0 0.00% 80 490 103,582 5.05 33.13 - -
PTL 2.87 3.07 2.71 3.07 2.71 +200 +6.97% 4,060 12,420 303,516 14.81 26.81 - -
PVD 12.85 13.20 12.90 13.20 12.85 +350 +2.72% 668,340 8,719,940 5,053,622 246.52 - 1,500 2,600
PVT 15.50 15.40 15.50 15.60 15.40 -100 -0.65% 77,230 1,194,470 4,334,178 211.42 9.86 10,730 2,400
PXI 2.42 2.49 2.41 2.49 2.40 +70 +2.89% 2,100 5,060 74,700 3.64 - - -
PXS 5.20 5.15 5.15 5.21 5.14 -50 -0.96% 18,720 96,710 309,000 15.07 - - -
PXT 2.09 2.07 2.19 2.19 1.98 -20 -0.96% 2,600 5,470 41,400 2.02 2.33 - -
QBS 5.80 6.15 5.92 6.15 5.89 +350 +6.03% 404,730 2,437,500 426,379 20.80 42.49 - -
QCG 9.09 9.30 9.09 9.59 8.90 +210 +2.31% 1,056,110 9,797,270 2,558,701 124.81 5.53 - -
RAL 102.30 102.00 100.00 102.30 99.00 -300 -0.29% 5,400 541,430 1,173,000 57.22 5.47 340 2,500
RDP 13.35 13.70 13.60 13.70 13.60 +350 +2.62% 510 6,940 387,519 18.90 3.55 - -
REE 31.40 31.40 31.40 31.60 31.10 0 0.00% 223,430 7,015,310 9,735,599 474.91 6.82 2,500 -
RIC 7.09 7.56 7.09 7.58 7.09 +470 +6.63% 5,300 38,920 531,988 25.95 - - -
ROS 46.50 43.25 44.00 46.80 43.25 -3,250 -6.99% 1,501,710 65,173,000 24,548,619 1,197.49 27.46 23,840 22,430
S4A 28.20 28.00 28.00 28.00 28.00 -200 -0.71% 40 1,120 1,181,600 57.64 8.41 - -
SAB 226.00 226.00 226.00 227.00 222.50 0 0.00% 32,580 7,322,830 144,929,548 7,069.73 30.03 2,690 130
SAM 6.91 7.02 6.87 7.02 6.87 +110 +1.59% 208,800 1,450,680 1,697,336 82.80 11.80 300 5,540
SAV 9.30 9.30 9.95 9.95 9.30 0 0.00% 50 480 119,822 5.84 6.54 - -
SBA 14.50 14.80 14.80 14.80 14.65 +300 +2.07% 8,660 127,360 892,266 43.53 6.31 - -
SBT 14.90 15.90 14.75 15.90 14.45 +1,000 +6.71% 1,900,100 29,460,980 7,877,143 384.25 13.03 1,000 13,440
SBV 29.20 29.00 29.10 29.10 29.00 -200 -0.68% 2,100 61,000 791,888 38.63 5.77 - -
SC5 31.35 31.35 31.35 0.00 0.00 0 0.00% - - 469,733 22.91 9.07 - -
SCD 23.00 24.00 23.90 24.00 23.90 +1,000 +4.35% 1,010 24,220 203,463 9.93 - - -
SCR 9.10 9.10 9.10 9.20 9.00 0 0.00% 781,430 7,120,810 2,884,997 140.73 9.28 - -
SFC 21.00 21.50 21.50 21.50 21.00 +500 +2.38% 2,270 47,720 241,549 11.78 9.18 - -
SFG 12.10 12.10 12.10 12.10 12.10 0 0.00% 80 970 579,558 28.27 6.19 - -
SFI 28.50 26.65 27.00 28.50 26.65 -1,850 -6.49% 51,700 1,395,320 314,474 15.34 8.42 830 10
SGR 24.10 24.10 24.00 24.10 24.00 0 0.00% 7,200 172,810 954,359 46.55 5.87 - -
SGT 5.40 5.05 5.10 5.10 5.05 -350 -6.48% 100 510 373,708 18.23 4.13 - 100
SHA 7.00 7.00 7.00 7.03 6.95 0 0.00% 149,860 1,050,760 193,054 9.42 4.72 - -
SHI 6.65 6.64 6.55 6.65 6.50 -10 -0.15% 76,840 500,460 445,600 21.74 4.22 440 -
SHP 21.10 21.00 21.00 21.00 21.00 -100 -0.47% 5,000 105,000 1,967,914 96.00 11.59 - -
SII 19.60 19.90 18.25 19.90 18.25 +300 +1.53% 20 380 1,283,868 62.63 12.18 - -
SJD 25.25 25.80 25.40 26.50 25.25 +550 +2.18% 223,680 5,759,310 1,780,164 86.84 8.10 - 4,740
SJF 20.20 21.60 20.25 21.60 20.25 +1,400 +6.93% 1,064,060 22,336,280 1,425,600 69.54 54.61 - -
SJS 20.70 21.40 20.80 21.60 20.20 +700 +3.38% 392,160 8,317,770 2,437,406 118.90 10.50 - -
SKG 20.80 20.60 20.80 20.90 20.60 -200 -0.96% 75,790 1,567,940 988,376 48.21 5.49 10,000 -
SMA 12.55 12.55 12.55 0.00 0.00 0 0.00% - - 202,306 9.87 5.33 - -
SMC 26.45 26.00 25.60 26.55 25.60 -450 -1.70% 2,120 54,290 1,091,980 53.27 4.55 - -
SPM 13.25 13.45 13.20 13.45 13.20 +200 +1.51% 200 2,650 185,207 9.03 17.31 - -
SRC 10.30 10.80 10.60 10.80 10.60 +500 +4.85% 1,070 11,360 303,084 14.78 10.86 - -
SRF 15.00 15.20 15.00 15.20 14.60 +200 +1.33% 5,300 79,000 476,638 23.25 5.50 - 100
SSC 63.00 64.40 64.90 65.00 64.00 +1,400 +2.22% 130 8,400 870,485 42.46 - - -
SSI 30.90 31.60 30.30 31.70 30.10 +700 +2.27% 3,531,350 109,429,690 15,795,192 770.50 11.86 976,190 333,100
ST8 16.50 17.65 16.00 17.65 16.00 +1,150 +6.97% 7,600 134,100 453,974 22.15 12.37 - -
STB 11.70 12.00 11.60 12.05 11.60 +300 +2.56% 3,189,890 37,816,430 21,643,841 1,055.80 15.53 1,018,650 17,860
STG 18.90 19.00 18.90 19.00 18.85 +100 +0.53% 7,150 135,140 1,623,320 79.19 18.19 - -
STK 15.50 15.50 15.60 15.60 15.05 0 0.00% 18,480 284,100 929,036 45.32 7.95 - 10,010
STT 6.91 6.43 6.43 6.43 6.43 -480 -6.95% 20 130 51,440 2.51 - - -
SVC 47.40 45.00 47.00 47.00 45.00 -2,400 -5.06% 8,060 366,670 1,123,898 54.82 12.87 - -
SVI 40.20 42.00 42.00 42.00 42.00 +1,800 +4.48% 10 420 538,962 26.29 8.08 - -
SVT 5.33 5.70 5.70 5.70 5.70 +370 +6.94% 50 290 60,004 2.93 14.48 - -
SZL 34.15 33.85 32.10 33.85 32.05 -300 -0.88% 180 5,930 615,762 30.04 6.36 70 -
TAC 44.75 46.40 45.00 46.40 44.50 +1,650 +3.69% 290 12,970 1,571,969 76.68 11.06 - -
TBC 23.80 23.80 23.80 0.00 0.00 0 0.00% - - 1,511,300 73.72 7.31 - -
TCB 95.20 95.00 95.10 95.10 93.60 -200 -0.21% 328,710 31,005,640 110,725,418 5,401.24 14.92 - -
TCD 15.00 15.00 15.00 0.00 0.00 0 0.00% - - 516,511 25.20 10.77 - -
TCH 21.45 22.95 21.35 22.95 21.15 +1,500 +6.99% 1,341,650 29,767,300 8,107,582 395.49 17.63 - 48,600
TCL 25.50 25.50 25.50 0.00 0.00 0 0.00% - - 534,069 26.05 5.36 - -
TCM 20.00 19.95 20.00 20.00 19.50 -50 -0.25% 162,230 3,204,120 1,079,886 52.68 5.28 - -
TCO 11.90 11.90 11.90 0.00 0.00 0 0.00% - - 206,052 10.05 13.03 - -
TCR 2.66 2.61 2.50 2.61 2.50 -50 -1.88% 1,010 2,530 118,560 5.78 - - -
TCT 64.70 66.00 60.20 66.00 60.20 +1,300 +2.01% 1,830 115,030 844,008 41.17 11.61 - 10
TDC 8.95 8.97 8.95 9.00 8.86 +20 +0.22% 77,530 691,460 897,000 43.76 5.95 - -
TDG 12.70 12.75 11.90 12.80 11.90 +50 +0.39% 849,530 10,714,480 164,475 8.02 4.92 - 420
TDH 13.80 13.85 13.55 13.90 13.55 +50 +0.36% 141,970 1,948,430 1,130,644 55.15 9.30 - -
TDW 21.20 19.80 19.75 19.80 19.75 -1,400 -6.60% 20 400 168,300 8.21 8.66 - 10
TEG 6.98 6.98 6.98 6.98 6.98 0 0.00% 2,500 17,450 125,640 6.13 3.69 - -
TGG 14.45 14.45 14.45 14.50 14.35 0 0.00% 167,800 2,424,740 375,700 18.33 - - -
THG 32.00 32.00 31.95 32.00 30.60 0 0.00% 7,120 222,720 383,997 18.73 4.34 - -
THI 33.35 33.35 35.50 35.50 33.35 0 0.00% 4,020 138,650 1,627,480 79.39 4.95 - -
TIE 6.93 6.47 6.47 6.47 6.47 -460 -6.64% 10 60 61,917 3.02 - - 10
TIP 14.70 14.70 13.80 14.70 13.70 0 0.00% 1,690 23,180 382,246 18.65 6.58 - -
TIX 45.00 45.00 45.00 0.00 0.00 0 0.00% - - 1,188,000 57.95 16.22 - -
TLD 14.10 13.60 13.80 14.10 13.15 -500 -3.55% 436,600 5,849,320 244,800 11.94 - 34,400 26,000
TLG 98.50 98.50 98.50 0.00 0.00 0 0.00% - - 4,979,791 242.92 16.98 - -
TLH 9.52 9.60 9.40 9.60 9.32 +80 +0.84% 64,620 609,390 878,422 42.85 2.57 - 31,300
TMP 31.00 30.20 30.60 31.00 30.10 -800 -2.58% 13,330 407,160 2,114,000 103.12 6.56 - 2,030
TMS 32.00 31.30 31.00 31.30 30.50 -700 -2.19% 400 12,410 1,351,859 65.94 5.57 - -
TMT 7.29 7.20 6.83 7.20 6.79 -90 -1.23% 11,700 79,760 265,521 12.95 13.08 - -
TNA 33.50 33.00 33.45 33.45 32.50 -500 -1.49% 6,460 211,980 404,158 19.72 4.66 110 -
TNC 12.10 12.90 12.90 12.90 11.60 +800 +6.61% 150 1,910 248,325 12.11 8.88 - -
TNI 6.90 6.70 6.65 6.73 6.42 -200 -2.90% 516,680 3,425,620 351,750 17.16 8.39 - -
TNT 1.86 1.86 1.88 1.88 1.82 0 0.00% 10,410 19,280 47,430 2.31 41.12 10 -
TPB 27.40 27.50 27.30 27.50 27.30 +100 +0.36% 115,320 3,164,300 18,310,216 893.18 12.86 - -
TPC 12.30 12.90 12.45 13.00 12.00 +600 +4.88% 980 12,500 274,370 13.38 9.76 - -
TRA 76.00 77.80 76.10 78.70 76.10 +1,800 +2.37% 3,760 289,090 3,224,852 157.31 13.02 20 -
TRC 25.20 25.20 25.20 25.20 25.20 0 0.00% 10,000 252,000 733,950 35.80 6.16 4,500 -
TS4 6.83 6.80 6.83 6.83 6.41 -30 -0.44% 91,940 608,100 109,151 5.32 32.50 - -
TSC 1.78 1.80 1.82 1.82 1.79 +20 +1.12% 34,010 61,170 265,767 12.96 - - -
TTF 3.73 3.74 3.90 3.90 3.73 +10 +0.27% 112,830 427,780 802,632 39.15 12.91 - -
TVS 13.50 13.50 13.50 13.80 13.50 0 0.00% 18,420 248,890 760,334 37.09 4.26 18,200 -
TVT 20.20 19.55 20.50 20.70 19.55 -650 -3.22% 640 12,890 410,550 20.03 4.79 - -
TYA 11.25 11.25 11.30 11.30 10.75 0 0.00% 21,560 240,410 345,157 16.84 5.44 20 -
UDC 3.28 3.28 3.20 3.28 3.11 0 0.00% 2,020 6,460 113,836 5.55 21.08 - -
UIC 24.90 24.50 25.35 25.35 24.50 -400 -1.61% 4,730 117,840 196,000 9.56 4.33 2,110 -
VAF 9.50 9.50 9.50 9.50 9.50 0 0.00% 100 950 357,821 17.45 6.08 - -
VCB 57.00 58.70 56.10 58.70 55.50 +1,700 +2.98% 2,529,630 144,910,460 211,189,015 10,301.90 19.75 866,090 493,220
VCF 180.00 184.00 184.00 184.00 184.00 +4,000 +2.22% 10 1,840 4,890,561 238.56 8.61 - -
VCI 83.00 85.80 83.00 85.80 82.50 +2,800 +3.37% 32,680 2,740,620 10,296,000 502.24 10.99 2,790 1,010
VDP 32.00 32.00 32.00 32.00 32.00 0 0.00% 1,500 48,000 408,400 19.92 6.51 - -
VDS 9.00 9.19 9.00 9.19 9.00 +190 +2.11% 1,850 16,930 836,290 40.79 5.12 - -
VFG 48.00 48.40 47.00 49.00 47.00 +400 +0.83% 350 16,780 1,150,380 56.12 7.53 200 -
VHC 56.30 57.50 55.50 57.80 55.50 +1,200 +2.13% 68,180 3,836,270 5,307,358 258.90 8.74 10,530 -
VHG 1.33 1.35 1.32 1.35 1.29 +20 +1.50% 95,600 126,560 202,500 9.88 - - -
VHM 115.00 114.20 115.00 115.00 114.00 -800 -0.70% 83,230 9,524,660 306,011,639 14,927.40 - 28,660 66,740
VIC 124.00 122.80 124.90 124.90 122.80 -1,200 -0.97% 461,620 56,834,670 323,910,537 15,800.51 76.40 152,580 282,170
VID 6.00 6.10 6.20 6.30 6.00 +100 +1.67% 37,580 228,530 155,689 7.59 5.74 10 -
VIP 6.90 6.99 6.88 6.99 6.88 +90 +1.30% 15,490 106,640 457,642 22.32 5.41 - -
VIS 28.30 28.35 28.30 28.40 28.30 +50 +0.18% 78,910 2,235,280 2,093,092 102.10 144.93 - -
VJC 173.10 174.90 174.00 177.00 170.50 +1,800 +1.04% 563,210 98,507,100 78,939,940 3,850.73 12.12 263,860 171,620
VMD 20.60 20.60 20.60 0.00 0.00 0 0.00% - - 318,070 15.52 10.85 - -
VND 19.00 18.90 18.85 19.05 18.45 -100 -0.53% 1,479,070 27,717,060 4,091,656 199.59 6.73 182,970 593,180
VNE 6.50 6.51 6.60 6.60 6.50 +10 +0.15% 49,890 325,410 533,391 26.02 8.58 5,000 6,860
VNG 14.80 15.00 14.80 15.00 14.50 +200 +1.35% 267,880 3,956,410 1,128,075 55.03 17.10 - -
VNL 18.20 18.90 18.90 18.90 18.90 +700 +3.85% 20 380 170,100 8.30 6.77 - -
VNM 170.00 178.00 168.50 178.50 168.50 +8,000 +4.71% 1,123,650 198,840,970 258,321,921 12,601.07 24.52 950,280 555,230
VNS 14.30 14.50 14.10 14.50 14.10 +200 +1.40% 38,680 555,350 983,958 48.00 6.75 80 -
VOS 1.60 1.64 1.60 1.66 1.60 +40 +2.50% 121,120 196,390 229,600 11.20 3.48 2,770 24,220
VPB 31.00 32.90 30.70 32.90 30.60 +1,900 +6.13% 4,253,630 135,740,680 51,673,497 2,520.66 6.31 - -
VPD 14.60 14.90 14.60 14.95 14.60 +300 +2.05% 39,340 583,960 1,527,147 74.49 8.59 - -
VPG 16.40 16.50 16.00 16.50 16.00 +100 +0.61% 83,500 1,357,230 330,000 16.10 12.61 - -
VPH 7.90 7.75 8.20 8.20 7.62 -150 -1.90% 18,240 141,370 586,355 28.60 2.23 - -
VPK 5.47 5.09 5.09 5.09 5.09 -380 -6.95% 570 2,900 76,341 3.72 - - -
VPS 15.40 15.40 15.40 0.00 0.00 0 0.00% - - 376,696 18.38 9.65 - -
VRC 17.50 17.60 17.40 17.60 17.30 +100 +0.57% 284,970 4,964,860 880,000 42.93 6.39 - -
VRE 38.50 40.00 38.00 40.00 38.00 +1,500 +3.90% 2,029,080 79,972,490 76,043,149 3,709.42 39.68 974,690 1,295,760
VSC 34.15 35.30 33.70 35.40 33.70 +1,150 +3.37% 161,190 5,614,070 1,768,964 86.29 6.25 24,270 6,420
VSH 17.20 17.05 17.00 17.10 17.00 -150 -0.87% 10,400 177,380 3,516,413 171.53 11.22 - -
VSI 24.10 24.10 24.10 24.10 24.10 0 0.00% 800 19,280 318,120 15.52 9.93 - -
VTB 16.90 16.90 17.00 17.50 15.80 0 0.00% 350 5,920 182,596 8.91 11.54 330 -
VTO 7.23 7.21 7.25 7.25 7.20 -20 -0.28% 39,430 284,920 568,629 27.74 5.87 - -
合計 3,072,810,887 149,893.21 12,292,250 8,639,210

※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)。