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

2018/10/19 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
958.36
-5.11/-0.53%
売買高 132,371,320 株
(前日比 +4.97%)
売買高(相対取引を含む) 152,331,388 株
(前日比 +5.04%)
値上がり銘柄数 106
値下がり銘柄数 165
変わらず銘柄数 102
総銘柄数 373
売買代金 3,063,712 百万VND
(前日比 +13.61%)
売買代金(相対取引を含む) 3,873,879 百万VND
(前日比 +20.57%)
VN30 931.69 -5.85 -0.62%
VNMID 1,009.34 -0.43 -0.04%
VNSML 829.70 -1.99 -0.24%
VN100 891.39 -4.23 -0.47%
VNALL 888.64 -3.81 -0.43%
VNX Allshare 1,351.43 -3.75 -0.35%
前日終値 963.47 (10/18) 
始値 949.94
高値 959.63
安値 945.83
年初来高値 1,204.33 (04/09) 
年初来安値 893.16 (07/11) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 5,168,610 13,159,370 -7,990,760
金額 (百万VND) 245,850 470,017 -224,167
産業トレンド
-0.72 +0.00 -0.83 -0.38 +1.35 +0.88
+0.30 +0.05 -0.08 -0.47 -0.57 - -
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(2018/10/19 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 15.00 14.75 14.85 15.00 14.55 -250 -1.67% 2,126,130 31,457,680 2,525,200 120.82 6.67 4,100 391,360
AAM 12.20 12.20 12.30 12.40 11.40 0 0.00% 600 6,930 121,216 5.80 9.27 - -
ABT 43.35 43.35 41.10 43.35 41.10 0 0.00% 1,680 69,090 498,406 23.85 7.49 - 250
ACC 18.30 18.30 18.30 0.00 0.00 0 0.00% - - 183,000 8.76 6.48 - -
ACL 18.50 18.50 18.50 18.50 18.50 0 0.00% 6,510 120,440 421,794 20.18 7.02 - -
ADS 14.90 14.85 14.80 14.85 14.80 -50 -0.34% 22,230 329,010 378,939 18.13 4.35 - -
AGF 6.17 6.20 6.60 6.60 6.20 +30 +0.49% 9,450 61,140 174,280 8.34 - - -
AGM 10.30 10.20 10.20 10.20 10.00 -100 -0.97% 1,550 15,510 185,640 8.88 10.96 500 -
AGR 3.59 3.55 3.50 3.55 3.50 -40 -1.11% 148,810 522,110 749,760 35.87 20.16 - -
AMD 3.72 3.52 3.60 3.60 3.49 -200 -5.38% 518,820 1,841,110 575,537 27.54 6.59 - -
ANV 23.00 23.40 22.80 23.70 22.30 +400 +1.74% 1,126,840 26,112,780 2,916,807 139.56 8.37 1,000 11,500
APC 39.60 40.70 39.60 42.00 38.60 +1,100 +2.78% 81,360 3,277,140 480,424 22.99 5.95 60 14,550
APG 7.40 7.40 7.20 7.40 6.90 0 0.00% 820,470 5,880,290 100,114 4.79 10.29 - -
ASM 11.00 10.80 10.80 11.00 10.60 -200 -1.82% 2,677,110 28,903,250 2,612,886 125.02 2.61 10 -
ASP 6.69 6.68 6.51 6.68 6.51 -10 -0.15% 190 1,240 249,428 11.93 5.57 - -
AST 69.70 69.50 69.30 69.50 68.20 -200 -0.29% 106,900 7,354,760 2,502,000 119.71 17.30 10 -
ATG 2.41 2.41 2.57 2.57 2.30 0 0.00% 719,100 1,808,640 36,680 1.76 - - -
BBC 78.50 78.50 78.50 78.50 78.50 0 0.00% 30 2,360 1,210,531 57.92 12.45 30 -
BCE 5.52 5.54 5.51 5.54 5.47 +20 +0.36% 11,890 65,320 166,200 7.95 6.56 5,200 -
BCG 6.39 6.38 6.39 6.39 6.09 -10 -0.16% 341,030 2,132,920 689,077 32.97 17.32 1,000 -
BFC 26.20 26.50 26.00 26.50 26.00 +300 +1.15% 26,620 698,330 1,514,952 72.49 7 - -
BHN 83.70 85.10 83.70 85.10 83.70 +1,400 +1.67% 360 30,320 19,726,180 943.84 26.05 - -
BIC 25.50 25.50 25.50 0.00 0.00 0 0.00% - - 2,990,561 143.09 18.04 - -
BID 34.60 34.60 34.00 34.75 33.80 0 0.00% 2,010,830 68,784,190 118,287,551 5,659.69 14.64 18,360 54,540
BMC 14.25 14.20 14.25 14.25 13.90 -50 -0.35% 4,510 63,820 175,975 8.42 19.67 3,300 470
BMI 21.70 21.85 20.80 21.90 20.80 +150 +0.69% 99,080 2,129,440 1,996,086 95.51 10.13 20,640 550
BMP 62.80 61.70 61.30 62.60 61.30 -1,100 -1.75% 162,180 10,025,880 5,050,820 241.67 10.78 43,000 3,000
BRC 8.06 8.06 8.06 0.00 0.00 0 0.00% - - 99,742 4.77 6.03 - -
BSI 12.40 12.50 12.30 12.50 12.00 +100 +0.81% 37,070 451,820 1,387,106 66.37 5.36 - -
BTP 12.40 12.10 12.40 12.40 12.10 -300 -2.42% 2,120 25,690 731,876 35.02 3.19 10 -
BTT 33.25 33.25 33.25 0.00 0.00 0 0.00% - - 448,875 21.48 9.22 - -
BVH 92.20 92.00 90.80 92.60 90.50 -200 -0.22% 67,550 6,180,260 64,481,552 3,085.24 50.61 18,770 49,050
BWE 19.70 19.70 19.50 19.70 19.40 0 0.00% 57,870 1,135,250 2,955,000 141.39 12.56 - -
C32 28.70 30.00 29.00 30.30 29.00 +1,300 +4.53% 124,390 3,710,270 450,904 21.57 3.82 5,250 -
C47 19.55 20.10 19.00 20.70 18.25 +550 +2.81% 29,760 569,610 342,105 16.37 16.11 - -
CAV 57.10 57.10 57.10 0.00 0.00 0 0.00% - - 3,288,960 157.37 9.96 - -
CCI 11.90 11.85 11.85 11.85 11.85 -50 -0.42% 20 240 207,862 9.95 7.84 - -
CCL 3.30 3.32 3.26 3.35 3.26 +20 +0.61% 75,000 247,740 157,700 7.55 6.07 - -
CDC 16.30 16.30 16.30 0.00 0.00 0 0.00% - - 256,014 12.25 8.29 - -
CEE 16.40 16.40 16.20 16.40 16.20 0 0.00% 8,150 133,630 647,800 31.00 24.73 - -
CHP 22.80 22.80 22.80 22.80 22.80 0 0.00% 8,400 191,520 3,160,046 151.20 14.86 8,400 -
CIG 4.25 4.29 4.30 4.30 4.26 +40 +0.94% 2,730 11,730 135,306 6.47 10.13 - -
CII 25.55 25.50 25.10 25.50 24.90 -50 -0.20% 538,950 13,592,210 6,240,192 298.57 - 62,940 158,070
CLC 35.00 36.00 36.00 37.00 36.00 +1,000 +2.86% 420 15,130 943,473 45.14 6.17 220 -
CLG 3.06 3.27 3.26 3.27 3.16 +210 +6.86% 40,690 131,790 69,161 3.31 7.44 - -
CLL 27.00 27.00 27.00 0.00 0.00 0 0.00% - - 918,000 43.92 10.16 - -
CLW 17.20 17.20 17.20 0.00 0.00 0 0.00% - - 223,600 10.70 18.86 - -
CMG 20.00 20.50 20.00 20.50 19.50 +500 +2.50% 8,870 177,130 1,380,510 66.05 8.29 - -
CMT 7.08 6.99 7.08 7.08 6.59 -90 -1.27% 250 1,760 50,911 2.44 5.86 10 -
CMV 17.45 18.65 16.25 18.65 16.25 +1,200 +6.88% 20 350 225,738 10.80 10.99 - -
CMX 7.35 7.70 7.50 7.86 7.50 +350 +4.76% 3,810 29,240 101,804 4.87 3.46 2,000 -
CNG 27.20 27.30 27.20 27.40 27.20 +100 +0.37% 8,960 243,720 737,091 35.27 6.47 4,300 -
COM 58.00 58.00 58.00 0.00 0.00 0 0.00% - - 818,996 39.19 8.93 - -
CRC 18.75 18.85 18.90 18.90 18.75 +100 +0.53% 77,460 1,457,670 282,750 13.53 27.72 - -
CRE 43.10 43.10 43.00 43.40 42.90 0 0.00% 231,390 9,967,830 2,155,000 103.11 - - -
CSM 15.60 15.50 15.25 15.60 15.25 -100 -0.64% 38,260 594,250 1,606,192 76.85 91.55 - -
CSV 34.70 36.00 33.10 36.00 32.90 +1,300 +3.75% 42,440 1,469,420 1,591,200 76.13 6.23 14,600 100
CTD 156.00 154.50 155.00 155.40 154.00 -1,500 -0.96% 105,390 16,298,790 12,095,549 578.73 7.22 36,950 1,000
CTF 22.50 23.95 23.00 23.95 23.00 +1,450 +6.44% 21,100 486,310 431,100 20.63 17.94 - -
CTG 24.85 24.70 24.50 24.90 24.20 -150 -0.60% 3,112,080 76,337,340 91,968,093 4,400.39 11.84 7,700 67,600
CTI 25.35 25.85 25.30 25.90 25.05 +500 +1.97% 1,567,250 39,720,340 1,628,550 77.92 11.95 130,000 -
CTS 12.45 12.85 12.40 12.85 12.05 +400 +3.21% 121,030 1,522,690 1,254,368 60.02 11.93 40,000 -
CVT 25.70 26.00 25.70 26.20 25.25 +300 +1.17% 259,620 6,721,680 953,963 45.64 4.48 100 -
D2D 69.00 69.00 68.50 70.00 68.50 0 0.00% 15,610 1,075,250 735,194 35.18 9.23 - 4,010
DAG 7.02 7.14 6.97 7.15 6.97 +120 +1.71% 85,000 599,220 352,201 16.85 5.33 - -
DAH 6.39 6.40 6.35 6.40 6.34 +10 +0.16% 29,200 186,400 218,880 10.47 25.47 - -
DAT 21.05 22.50 22.50 22.50 22.50 +1,450 +6.89% 10 230 985,836 47.17 23.09 - -
DBD 36.90 36.90 37.00 37.00 36.80 0 0.00% 39,910 1,473,510 1,932,782 92.48 - - -
DCL 12.10 11.95 12.00 12.10 11.90 -150 -1.24% 28,100 335,500 679,152 32.50 15.90 20 20
DCM 10.10 10.20 10.00 10.25 10.00 +100 +0.99% 295,970 3,009,050 5,399,880 258.37 11.03 - -
DGW 25.00 25.40 24.70 25.40 24.40 +400 +1.60% 603,530 15,069,030 1,031,247 49.34 10.14 - 6,300
DHA 29.00 29.00 28.50 29.00 27.25 0 0.00% 15,990 447,520 436,775 20.90 7.10 40 8,220
DHC 43.90 43.50 44.00 44.00 43.00 -400 -0.91% 89,550 3,875,900 1,499,000 71.72 12.22 - -
DHG 90.00 88.10 89.50 90.50 88.10 -1,900 -2.11% 101,900 9,034,250 11,518,729 551.14 19.37 860 2,600
DHM 5.50 5.50 5.59 5.80 5.33 0 0.00% 161,710 899,360 172,679 8.26 32.62 - -
DIC 3.33 3.20 3.34 3.34 3.20 -130 -3.90% 26,880 87,100 83,471 3.99 5.58 - -
DIG 16.60 16.50 16.10 16.60 16.10 -100 -0.60% 1,283,640 21,065,360 4,165,999 199.33 25.81 - 347,060
DLG 2.27 2.22 2.25 2.28 2.22 -50 -2.20% 817,350 1,831,750 632,828 30.28 21.71 - 253,550
DMC 80.90 78.00 76.60 78.00 76.00 -2,900 -3.58% 13,680 1,040,010 2,708,742 129.60 13 13,040 13,200
DPG 51.00 50.90 51.00 51.20 49.90 -100 -0.20% 20,290 1,023,990 1,526,998 73.06 - - -
DPM 18.00 18.00 18.00 18.50 17.80 0 0.00% 701,200 12,751,920 7,044,017 337.03 11.08 70,700 223,510
DPR 39.00 38.65 38.70 38.80 38.60 -350 -0.90% 20,330 786,770 1,550,823 74.20 6.57 3,000 6,100
DQC 31.80 31.00 31.00 31.50 30.90 -800 -2.52% 33,280 1,036,340 969,000 46.36 9.18 20 9,000
DRC 24.55 24.50 24.75 24.75 24.20 -50 -0.20% 114,840 2,798,750 2,910,419 139.25 22.14 - -
DRH 13.35 13.60 13.30 13.60 13.15 +250 +1.87% 480,920 6,412,730 666,400 31.89 11.87 - -
DRL 53.00 52.20 52.20 52.20 52.20 -800 -1.51% 60 3,130 495,900 23.73 8.38 - -
DSN 60.00 60.00 60.00 60.00 59.70 0 0.00% 9,990 597,710 724,981 34.69 7.75 - -
DTA 7.29 7.29 7.29 0.00 0.00 0 0.00% - - 109,350 5.23 28.59 - -
DTL 46.80 46.80 46.80 46.80 46.80 0 0.00% 1,000 46,800 2,837,530 135.77 34.32 - -
DTT 9.30 8.66 8.65 9.95 8.65 -640 -6.88% 1,030 10,210 70,595 3.38 12.47 - -
DVP 45.00 45.00 45.00 45.00 44.40 0 0.00% 4,150 184,900 1,800,000 86.12 6.59 150 30
DXG 28.40 28.70 27.90 28.70 27.90 +300 +1.06% 1,472,320 41,624,890 10,039,873 480.38 8.83 113,400 32,950
DXV 3.90 3.90 3.90 0.00 0.00 0 0.00% - - 38,610 1.85 35.56 - -
E1VFVN30 15.48 15.40 15.36 15.40 15.17 -80 -0.52% 540,350 8,229,070 - - - - -
EIB 13.90 13.90 13.80 13.90 13.50 0 0.00% 187,180 2,561,850 17,089,117 817.66 13.85 - -
ELC 8.25 8.24 8.25 8.25 8.19 -10 -0.12% 41,700 342,970 417,098 19.96 16.87 14,000 -
EMC 14.50 14.50 14.50 0.00 0.00 0 0.00% - - 166,359 7.96 279.69 - -
EVE 16.00 15.70 15.80 15.90 15.60 -300 -1.88% 39,220 618,180 620,903 29.71 10.44 10,300 -
EVG 3.61 3.50 3.56 3.56 3.45 -110 -3.05% 109,490 383,270 105,000 5.02 4.96 - -
FCM 6.10 5.99 6.10 6.10 5.81 -110 -1.80% 50,550 298,500 245,590 11.75 10.86 - -
FCN 15.50 15.35 14.90 15.35 14.90 -150 -0.97% 190,900 2,885,330 1,379,242 65.99 6.08 - -
FDC 15.20 16.25 16.25 16.25 16.25 +1,050 +6.91% 20 330 627,737 30.04 43.23 - -
FIR 14.40 15.40 15.40 15.40 15.40 +1,000 +6.94% 2,200 33,880 - - - - -
FIT 3.83 3.74 3.82 3.82 3.70 -90 -2.35% 283,970 1,064,950 952,691 45.58 21.90 - -
FLC 5.32 5.25 5.30 5.30 5.21 -70 -1.32% 3,561,460 18,716,890 3,727,488 178.35 8.06 280 20,000
FMC 27.60 27.75 27.00 27.90 26.60 +150 +0.54% 187,200 5,112,730 1,115,550 53.38 7.89 4,600 -
FPT 43.60 43.00 43.00 43.50 42.90 -600 -1.38% 925,420 39,838,230 26,382,839 1,262.34 7.47 1,630 5,610
FRT 72.50 73.00 72.50 73.00 72.50 +500 +0.69% 4,710 342,980 4,964,000 237.51 9.68 3,540 110
FTM 15.45 15.40 15.45 15.45 15.20 -50 -0.32% 650,840 9,936,160 770,000 36.84 17.23 - -
FTS 16.50 16.25 16.30 16.45 16.20 -250 -1.52% 10,130 165,340 1,776,345 84.99 7.20 500 100
FUCTVGF1 15.00 15.00 15.00 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 11.20 11.20 11.20 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 9.47 9.47 9.47 0.00 0.00 0 0.00% - - - - - - -
FUESSV50 13.00 12.80 13.00 13.00 12.60 -200 -1.54% 80,220 1,029,360 - - - - -
GAS 114.50 112.00 110.00 113.80 110.00 -2,500 -2.18% 654,420 72,729,000 214,362,400 10,256.57 19.05 1,840 145,800
GDT 46.30 46.00 44.50 46.25 44.50 -300 -0.65% 600 27,100 751,310 35.95 7.81 170 -
GEX 26.70 26.80 26.60 26.80 26.50 +100 +0.37% 598,720 15,925,520 10,895,808 521.33 9.66 5,200 22,990
GIL 37.30 37.30 37.10 37.60 36.85 0 0.00% 6,450 239,480 517,944 24.78 3.31 - 120
GMC 34.50 34.00 34.00 34.00 34.00 -500 -1.45% 100 3,400 527,216 25.23 7.28 - -
GMD 27.15 27.40 26.65 27.40 26.60 +250 +0.92% 1,288,940 34,973,610 8,135,744 389.27 4.29 - -
GSP 13.50 13.45 13.10 13.45 13.05 -50 -0.37% 1,390 18,570 403,500 19.31 6.59 1,030 130
GTA 14.85 14.80 14.90 14.90 14.45 -50 -0.34% 130 1,890 145,484 6.96 8.96 20 -
GTN 10.90 10.90 10.60 10.90 10.55 0 0.00% 724,240 7,754,010 2,725,000 130.38 131.87 - -
HAG 5.10 5.28 5.04 5.35 5.00 +180 +3.53% 5,114,420 26,647,940 4,896,668 234.29 - 19,500 1,590
HAH 13.65 13.65 13.60 13.65 13.50 0 0.00% 62,070 841,380 463,210 22.16 3.33 8,510 -
HAI 2.95 2.91 2.95 2.96 2.90 -40 -1.36% 339,870 994,740 531,607 25.44 - - -
HAP 3.74 3.72 3.62 3.72 3.62 -20 -0.53% 2,200 8,000 206,353 9.87 9.03 - 100
HAR 5.55 5.50 5.40 5.59 5.40 -50 -0.90% 162,410 890,790 557,426 26.67 22.79 - -
HAS 8.50 8.00 9.00 9.00 8.00 -500 -5.88% 400 3,210 62,400 2.99 11.41 - -
HAX 16.95 16.40 16.65 16.95 16.40 -550 -3.24% 88,410 1,465,380 574,220 27.47 5.30 - 3,000
HBC 24.65 24.35 24.25 24.75 24.05 -300 -1.22% 1,981,440 48,231,570 4,742,771 226.93 4.21 200 11,520
HCD 9.18 8.85 9.18 9.26 8.54 -330 -3.59% 964,500 8,293,980 238,950 11.43 5.53 - -
HCM 62.00 61.00 61.10 62.00 60.40 -1,000 -1.61% 123,750 7,550,630 7,902,804 378.12 9.95 42,300 27,300
HDB 36.95 36.30 36.50 36.50 35.80 -650 -1.76% 1,584,310 57,069,930 35,610,292 1,703.84 13.58 133,350 215,240
HDC 13.90 13.80 13.80 13.80 13.65 -100 -0.72% 37,700 515,210 615,519 29.45 5.75 - -
HDG 37.20 37.00 36.80 37.10 36.60 -200 -0.54% 99,550 3,670,960 3,512,018 168.04 11.05 - -
HHS 4.00 3.99 3.96 4.03 3.95 -10 -0.25% 702,950 2,793,720 996,479 47.68 7.06 - 20,000
HID 3.32 3.25 3.39 3.39 3.20 -70 -2.11% 124,000 411,010 185,441 8.87 18.52 - 1,220
HII 15.60 15.00 15.60 15.60 14.55 -600 -3.85% 136,810 2,062,110 417,750 19.99 4.17 - -
HLG 8.10 8.49 7.54 8.49 7.54 +390 +4.81% 20 160 375,474 17.97 3.75 - -
HMC 14.25 14.45 14.20 14.45 14.20 +200 +1.40% 6,010 86,430 303,450 14.52 3 - -
HNG 15.00 15.70 14.90 15.90 14.70 +700 +4.67% 978,840 15,091,030 13,923,449 666.19 112.89 - 100
HOT 27.70 26.05 26.05 26.05 26.05 -1,650 -5.96% 10 260 208,398 9.97 12.37 - -
HPG 41.00 40.75 40.70 41.05 40.40 -250 -0.61% 4,992,750 203,460,590 86,549,217 4,141.11 7.06 1,816,710 605,330
HPX 29.00 28.00 29.00 29.05 28.00 -1,000 -3.45% 318,840 9,143,090 4,200,000 200.96 - - -
HQC 1.71 1.72 1.70 1.72 1.67 +10 +0.58% 1,818,020 3,082,850 819,751 39.22 16.37 - 230,000
HRC 34.30 34.30 34.30 34.30 34.30 0 0.00% 1,400 48,020 1,036,087 49.57 156.77 - -
HSG 11.65 11.35 11.40 11.60 11.20 -300 -2.58% 3,098,850 35,369,500 4,368,286 209.01 5.59 156,920 610,730
HSL 17.50 17.50 17.45 17.50 17.40 0 0.00% 91,450 1,599,610 220,500 10.55 - - -
HT1 12.65 12.65 12.65 12.65 12.45 0 0.00% 93,630 1,173,660 4,826,505 230.93 8.45 4,850 -
HTI 12.60 12.65 12.50 12.65 12.45 +50 +0.40% 2,610 32,550 315,607 15.10 4.63 600 -
HTL 19.85 18.65 18.65 18.65 18.65 -1,200 -6.05% 10 190 223,800 10.71 10.23 - 10
HTT 2.27 2.20 2.28 2.28 2.13 -70 -3.08% 166,860 365,810 44,000 2.11 - - -
HTV 14.00 14.90 14.90 14.90 14.90 +900 +6.43% 13,820 205,920 195,250 9.34 9.51 40 600
HU1 10.20 10.20 10.20 0.00 0.00 0 0.00% - - 102,000 4.88 16.76 - -
HU3 9.75 9.65 9.65 9.65 9.65 -100 -1.03% 600 5,790 96,499 4.62 6.30 - -
HVG 6.24 6.40 6.67 6.67 6.31 +160 +2.56% 1,969,990 12,784,590 1,421,045 67.99 - 17,000 227,710
HVX 3.80 3.80 3.80 0.00 0.00 0 0.00% - - 157,796 7.55 - - -
IBC 24.30 24.25 24.20 24.35 24.20 -50 -0.21% 160,140 3,886,390 1,670,340 79.92 61.10 - -
ICF 1.78 1.80 1.80 1.80 1.80 +20 +1.12% 10 20 23,053 1.10 - - -
IDI 12.35 12.25 12.00 12.55 11.80 -100 -0.81% 1,592,890 19,372,400 2,224,718 106.45 3.79 - -
IJC 8.30 8.27 8.16 8.28 8.15 -30 -0.36% 146,290 1,196,690 1,133,795 54.25 5.49 - 45,390
IMP 52.90 52.90 52.90 0.00 0.00 0 0.00% - - 2,613,332 125.04 18.66 - -
ITA 2.60 2.63 2.60 2.70 2.59 +30 +1.15% 2,532,120 6,669,470 2,467,786 118.08 42.88 - 511,660
ITC 12.00 11.90 12.00 12.00 11.90 -100 -0.83% 109,440 1,307,380 816,891 39.09 12.69 - -
ITD 11.60 11.60 11.60 11.80 11.50 0 0.00% 40,010 462,850 220,314 10.54 6.87 10,000 -
JVC 2.81 2.77 2.80 2.80 2.77 -40 -1.42% 72,050 200,670 311,625 14.91 34.05 90 -
KAC 6.84 6.84 6.84 0.00 0.00 0 0.00% - - 164,160 7.85 8.30 - -
KBC 12.60 12.55 12.40 12.55 12.20 -50 -0.40% 1,666,680 20,694,800 5,895,490 282.08 13.39 2,330 484,190
KDC 25.95 25.95 25.60 25.95 25.50 0 0.00% 119,710 3,079,280 5,336,907 255.35 - 3,200 11,340
KDH 32.90 32.85 32.80 32.95 32.65 -50 -0.15% 71,090 2,335,050 13,600,667 650.75 21.07 - 10
KHP 10.35 10.25 10.20 10.40 10.00 -100 -0.97% 33,950 340,760 410,526 19.64 5.25 6,030 10
KMR 3.13 3.09 3.01 3.09 3.00 -40 -1.28% 101,790 307,610 175,752 8.41 16.83 - -
KPF 28.80 28.80 28.80 28.80 28.80 0 0.00% 520 14,980 494,208 23.65 13.73 - -
KSB 31.70 31.65 31.45 31.70 31.45 -50 -0.16% 307,140 9,681,330 1,629,338 77.96 5.04 1,070 -
KSH 1.76 1.80 1.76 1.83 1.74 +40 +2.27% 245,590 437,120 103,517 4.95 - - -
L10 25.00 25.00 25.00 0.00 0.00 0 0.00% - - 244,750 11.71 11.10 - -
LAF 5.80 6.19 6.19 6.19 6.19 +390 +6.72% 20 120 91,166 4.36 - - -
LBM 31.00 31.00 31.00 0.00 0.00 0 0.00% - - 263,500 12.61 6.18 - -
LCG 9.36 9.36 9.30 9.40 9.20 0 0.00% 69,140 648,460 917,277 43.89 8.87 - -
LCM 0.73 0.73 0.75 0.78 0.73 +40 +5.48% 18,220 13,800 18,967 0.91 14.43 7,000 -
LDG 17.65 18.20 17.10 18.20 16.90 +550 +3.12% 1,656,880 29,373,210 3,469,183 165.99 16.75 - 2,180
LEC 19.00 18.45 19.00 19.00 18.45 -550 -2.89% 440 8,170 481,545 23.04 49.10 - -
LGC 27.65 27.65 27.65 0.00 0.00 0 0.00% - - 5,332,434 255.14 32.13 - -
LGL 7.50 7.45 7.50 7.50 7.31 -50 -0.67% 28,850 214,700 372,500 17.82 2.15 - -
LHG 22.20 22.40 21.80 22.40 21.60 +200 +0.90% 289,660 6,367,830 1,120,269 53.60 3.93 - 10
LIX 49.50 49.40 49.40 49.40 49.40 -100 -0.20% 450 22,230 1,600,560 76.58 10.87 - 200
LM8 29.10 27.80 30.80 30.80 27.80 -1,300 -4.47% 70 1,980 261,005 12.49 38.29 - -
LMH 11.20 10.70 10.45 10.70 10.45 -500 -4.46% 259,660 2,718,180 249,310 11.93 - - -
LSS 7.80 7.80 7.30 7.80 7.30 0 0.00% 68,450 519,630 522,561 25.00 43.91 - 7,100
MBB 21.15 21.00 20.80 21.35 20.70 -150 -0.71% 4,184,120 87,763,730 45,369,479 2,170.79 8.37 - 3,800
MCG 3.12 3.12 2.91 3.12 2.91 0 0.00% 450,000 1,309,530 162,396 7.77 - - -
MCP 26.50 28.30 28.30 28.30 28.30 +1,800 +6.79% 10 280 425,989 20.38 19.73 - -
MDG 11.00 10.80 11.50 11.50 10.80 -200 -1.82% 8,670 96,680 111,508 5.34 3.93 - -
MHC 5.89 5.79 5.72 5.90 5.68 -100 -1.70% 67,950 388,390 217,957 10.43 7.01 - -
MSN 80.20 81.00 79.10 81.00 78.50 +800 +1.00% 1,119,580 89,633,550 94,215,113 4,507.90 15.46 339,960 386,420
MWG 126.50 125.10 125.50 126.30 124.40 -1,400 -1.11% 467,910 58,539,050 40,390,251 1,932.55 14.73 - -
NAF 12.20 12.20 12.10 12.30 11.90 0 0.00% 52,950 638,080 402,599 19.26 9.17 - -
NBB 18.60 18.60 18.60 18.60 18.20 0 0.00% 19,070 354,690 1,812,238 86.71 27.47 - 15,800
NCT 75.00 75.00 74.20 75.40 74.20 0 0.00% 29,920 2,244,070 1,962,430 93.90 7.08 24,410 -
NKG 13.25 13.10 13.10 13.30 12.80 -150 -1.13% 458,770 6,006,100 2,384,198 114.08 2.77 200 -
NLG 31.00 30.80 31.00 31.00 30.35 -200 -0.65% 326,350 9,993,300 6,516,558 311.80 11.85 17,410 -
NNC 51.20 50.90 51.20 51.20 50.90 -300 -0.59% 5,500 280,710 1,115,728 53.38 5.59 - 4,350
NSC 101.50 101.50 101.50 0.00 0.00 0 0.00% - - 1,551,177 74.22 6.67 - -
NT2 25.40 24.90 25.25 25.50 24.90 -500 -1.97% 113,070 2,832,040 7,168,113 342.97 8.45 1,000 19,320
NTL 9.80 9.80 9.70 9.82 9.70 0 0.00% 528,880 5,180,400 597,702 28.60 5.72 - 170,000
NVL 72.10 70.00 72.50 72.50 69.10 -2,100 -2.91% 935,230 65,476,600 63,521,915 3,039.33 25.32 20,240 556,560
NVT 6.66 6.68 6.66 6.68 6.66 +20 +0.30% 1,240 8,280 604,540 28.93 - - -
OGC 2.80 2.78 2.80 2.80 2.67 -20 -0.71% 1,140,930 3,113,560 834,000 39.90 - - -
OPC 47.00 47.50 47.50 47.50 47.50 +500 +1.06% 500 23,750 1,262,421 60.40 12.90 - -
PAC 45.00 45.80 44.00 45.80 44.00 +800 +1.78% 6,970 309,430 2,128,404 101.84 19.31 - -
PAN 51.70 51.20 51.70 51.70 50.10 -500 -0.97% 47,440 2,417,710 6,835,181 327.04 13.76 600 30,850
PC1 25.80 25.40 25.80 25.80 25.00 -400 -1.55% 632,000 15,890,120 3,372,354 161.36 7.06 185,830 600,000
PDN 64.90 62.50 62.10 64.00 62.10 -2,400 -3.70% 350 22,140 771,749 36.93 8.45 - -
PDR 26.40 26.50 26.30 26.50 26.10 +100 +0.38% 1,249,600 32,810,240 7,059,309 337.77 10.82 - 18,630
PET 8.75 8.78 8.70 8.78 8.70 +30 +0.34% 60,190 523,970 760,349 36.38 6.70 - -
PGC 14.65 14.50 14.20 14.50 14.20 -150 -1.02% 1,170 16,650 874,920 41.86 5.69 20 100
PGD 39.00 38.00 38.00 38.00 36.60 -1,000 -2.56% 3,100 116,480 3,419,927 163.63 12.13 - 1,010
PGI 18.10 18.10 18.10 0.00 0.00 0 0.00% - - 1,605,792 76.83 12.87 - -
PHC 15.50 15.50 15.30 15.60 15.25 0 0.00% 166,550 2,572,970 323,949 15.50 7.70 - -
PHR 29.10 29.20 28.10 29.35 28.10 +100 +0.34% 334,860 9,711,540 3,956,577 189.31 5.87 200 70,270
PIT 6.65 6.65 6.65 0.00 0.00 0 0.00% - - 94,498 4.52 - - -
PJT 13.10 13.85 13.05 14.00 13.05 +750 +5.73% 26,480 357,500 212,743 10.18 5.58 80 22,800
PLP 16.20 16.10 16.10 16.20 16.10 -100 -0.62% 11,810 190,720 241,500 11.56 3.93 500 -
PLX 63.00 62.00 62.10 62.40 60.80 -1,000 -1.59% 480,870 29,740,000 71,846,421 3,437.63 19.05 71,000 111,590
PME 71.50 71.00 71.50 71.50 71.00 -500 -0.70% 2,780 198,700 5,325,825 254.82 15.84 - -
PMG 20.95 20.80 20.90 20.90 20.75 -150 -0.72% 171,740 3,577,690 789,357 37.77 10 3,900 -
PNC 14.80 13.80 14.00 14.00 13.80 -1,000 -6.76% 220 3,040 149,031 7.13 - - -
PNJ 104.00 104.20 102.00 104.50 101.50 +200 +0.19% 490,740 50,682,440 11,264,158 538.95 14.13 - -
POM 13.00 12.70 12.50 12.90 12.50 -300 -2.31% 16,610 208,530 3,076,094 147.18 2.94 4,000 -
PPC 18.60 18.70 18.50 18.70 18.40 +100 +0.54% 135,840 2,521,770 5,995,464 286.86 6.18 - -
PPI 1.17 1.19 1.19 1.19 1.12 +20 +1.71% 102,280 116,940 57,466 2.75 - 2,450 -
PTB 64.00 64.00 63.00 64.10 62.70 0 0.00% 77,860 4,940,940 2,073,584 99.21 4.88 19,010 -
PTC 6.60 6.60 6.60 0.00 0.00 0 0.00% - - 106,986 5.12 - - -
PTL 2.87 2.87 2.87 2.87 2.87 0 0.00% 510 1,460 283,743 13.58 - - -
PVD 19.00 18.70 18.50 18.70 18.00 -300 -1.58% 5,347,510 97,273,760 7,159,298 342.55 - 14,670 1,720,770
PVT 17.60 17.55 17.40 17.55 17.15 -50 -0.28% 41,220 719,680 4,939,275 236.33 8.48 27,500 -
PXI 2.50 2.50 2.50 0.00 0.00 0 0.00% - - 75,000 3.59 - - -
PXS 5.75 5.75 5.75 5.75 5.70 0 0.00% 36,160 206,590 345,000 16.51 - - -
PXT 2.18 2.33 2.18 2.33 2.18 +150 +6.88% 93,820 216,990 46,600 2.23 2.75 1,000 -
QBS 5.81 5.82 5.95 6.14 5.80 +10 +0.17% 499,070 2,970,130 403,500 19.31 - - -
QCG 8.62 8.62 8.41 8.70 8.40 0 0.00% 2,476,700 21,266,810 2,371,613 113.47 10.14 - -
RAL 95.00 95.00 93.00 95.00 92.70 0 0.00% 210 19,910 1,092,500 52.27 5.18 - 190
RDP 14.80 14.80 14.00 14.80 14.00 0 0.00% 2,830 41,600 418,634 20.03 4.28 - -
REE 34.30 33.80 33.65 34.25 33.60 -500 -1.46% 431,650 14,594,030 10,479,721 501.42 6.36 - 120
RIC 6.17 5.74 6.17 6.40 5.74 -430 -6.97% 80 470 403,917 19.33 - - 60
ROS 38.70 38.60 38.00 38.90 37.80 -100 -0.26% 883,310 33,859,880 21,909,287 1,048.29 24.14 510 55,800
S4A 28.20 28.20 28.20 0.00 0.00 0 0.00% - - 1,190,040 56.94 9.36 - -
SAB 222.00 220.00 220.00 222.70 218.00 -2,000 -0.90% 24,610 5,412,260 141,081,861 6,750.33 29.79 19,110 6,130
SAM 7.88 7.88 7.85 7.90 7.73 0 0.00% 342,670 2,690,910 1,905,271 91.16 17.04 - 81,310
SAV 9.20 9.20 9.20 9.20 8.56 0 0.00% 9,890 88,760 118,534 5.67 6.80 - 30
SBA 14.20 14.20 14.20 14.20 14.20 0 0.00% 2,500 35,500 856,093 40.96 8 - 400
SBT 20.25 20.50 20.05 20.50 19.85 +250 +1.23% 2,481,990 49,925,130 10,156,064 485.94 18.30 15,570 499,100
SBV 24.00 25.00 23.00 25.00 22.50 +1,000 +4.17% 990 22,560 682,662 32.66 5.82 - 470
SC5 27.45 29.35 25.75 29.35 25.75 +1,900 +6.92% 490 13,300 439,766 21.04 7.77 - 300
SCD 23.60 24.00 25.00 25.00 24.00 +400 +1.69% 15,020 360,490 203,463 9.74 - 10 -
SCR 8.75 8.70 8.60 8.76 8.60 -50 -0.57% 1,784,030 15,483,140 2,758,184 131.97 6.51 380 404,470
SCS 136.00 138.50 143.00 143.00 127.00 +2,500 +1.84% 80,500 10,337,520 7,918,834 378.89 17.36 8,390 1,320
SFC 24.00 25.00 23.15 25.00 23.15 +1,000 +4.17% 2,010 46,550 280,870 13.44 10.36 - -
SFG 13.40 13.40 13.40 13.40 13.40 0 0.00% 10 130 641,824 30.71 6.97 - -
SFI 26.00 26.15 24.20 26.50 24.20 +150 +0.58% 600 15,670 308,574 14.76 7.29 50 -
SGN 136.00 136.00 135.00 136.00 135.00 0 0.00% 80 10,820 3,259,397 155.95 13.68 40 -
SGR 20.80 21.50 21.50 21.50 21.50 +700 +3.37% 500 10,750 979,108 46.85 7.56 - -
SGT 5.00 5.34 4.67 5.34 4.67 +340 +6.80% 1,730 8,280 395,169 18.91 4.25 - 1,080
SHA 6.01 6.17 6.17 6.17 6.17 +160 +2.66% 1,080 6,660 170,164 8.14 4.21 - -
SHI 6.58 6.44 6.53 6.53 6.41 -140 -2.13% 433,040 2,794,740 432,179 20.68 3.63 10 -
SHP 22.60 22.60 22.60 22.60 22.60 0 0.00% 1,630 36,840 2,117,851 101.33 10.88 1,630 -
SII 20.60 20.85 19.20 20.95 19.20 +250 +1.21% 40 800 1,345,159 64.36 11.27 - -
SJD 26.45 26.20 26.45 26.45 26.20 -250 -0.95% 14,720 387,230 1,807,764 86.50 8.93 - -
SJF 12.50 11.90 12.10 12.20 11.65 -600 -4.80% 691,370 8,110,830 785,400 37.58 22.25 - 11,000
SJS 17.00 16.90 16.30 16.90 16.30 -100 -0.59% 4,420 74,140 1,924,867 92.10 9.27 - 100
SKG 18.60 17.30 17.30 17.30 17.30 -1,300 -6.99% 380,150 6,576,600 830,044 39.72 6.63 49,340 300,540
SMA 16.60 16.50 16.50 16.50 16.50 -100 -0.60% 2,500 41,250 265,980 12.73 6.39 - -
SMB 32.80 32.80 32.80 32.80 32.50 0 0.00% 12,880 421,050 978,970 46.84 6.13 - -
SMC 17.80 17.80 17.80 17.80 17.60 0 0.00% 8,340 148,140 978,971 46.84 2.98 570 -
SPM 13.80 13.70 13.55 13.70 13.55 -100 -0.72% 1,510 20,460 188,649 9.03 16.74 - -
SRC 13.70 13.20 12.90 13.20 12.80 -500 -3.65% 22,990 294,280 370,436 17.72 17.04 - -
SRF 14.05 13.30 13.30 13.30 13.30 -750 -5.34% 10 130 417,058 19.95 5.55 - -
SSC 53.60 57.00 57.00 57.00 57.00 +3,400 +6.34% 10 570 770,461 36.86 - - -
SSI 30.40 30.15 29.90 30.50 29.70 -250 -0.82% 2,307,550 69,332,870 15,049,985 720.09 11.65 361,580 128,820
ST8 17.00 17.00 17.00 17.00 16.95 0 0.00% 70 1,190 437,255 20.92 16.36 - -
STB 13.50 13.45 13.30 13.60 13.25 -50 -0.37% 8,314,490 111,395,190 24,259,139 1,160.72 16.43 64,600 137,040
STG 19.80 19.90 19.70 19.95 19.70 +100 +0.51% 4,590 90,510 1,700,214 81.35 16.31 - -
STK 18.00 18.40 18.20 18.40 17.70 +400 +2.22% 20,560 374,940 1,102,855 52.77 8.22 11,930 -
SVC 45.00 45.00 42.80 45.50 42.80 0 0.00% 3,160 140,270 1,123,898 53.78 10.43 50 -
SVI 44.90 45.00 41.80 45.00 41.80 +100 +0.22% 2,020 84,470 577,460 27.63 9.77 - -
SVT 6.10 6.10 6.10 0.00 0.00 0 0.00% - - 64,214 3.07 24.68 - -
SZL 33.80 35.90 33.95 35.90 33.95 +2,100 +6.21% 180 6,170 653,053 31.25 6.20 180 -
TAC 30.00 30.00 30.00 30.00 30.00 0 0.00% 120 3,600 1,016,284 48.63 8.50 - -
TBC 24.60 25.00 24.75 25.00 24.75 +400 +1.63% 60 1,500 1,587,500 75.96 7.70 - -
TCB 28.90 29.00 28.40 29.00 28.10 +100 +0.35% 1,454,000 41,743,670 101,401,173 4,851.73 4.02 - -
TCD 13.70 13.70 13.70 13.70 13.70 0 0.00% 30 410 471,746 22.57 11.15 - -
TCH 21.85 21.60 21.40 21.90 20.35 -250 -1.14% 1,831,030 38,931,600 7,630,666 365.10 20.09 - 59,130
TCL 25.60 25.50 25.30 25.60 25.30 -100 -0.39% 44,670 1,135,790 534,069 25.55 5.20 20 -
TCM 26.70 27.80 26.00 27.85 25.90 +1,100 +4.12% 976,700 26,539,120 1,504,803 72.00 7.59 - -
TCO 12.20 12.90 12.90 12.90 12.90 +700 +5.74% 10 130 223,367 10.69 15.67 - -
TCR 2.49 2.49 2.49 0.00 0.00 0 0.00% - - 113,109 5.41 - - -
TCT 60.60 60.20 60.00 60.20 58.80 -400 -0.66% 450 26,520 769,838 36.83 9.90 - -
TDC 9.15 9.10 9.20 9.20 9.10 -50 -0.55% 105,510 966,350 910,000 43.54 4.20 - -
TDG 5.75 5.48 5.75 5.75 5.36 -270 -4.70% 355,090 1,933,940 70,692 3.38 2.03 6,980 80,000
TDH 11.50 11.30 11.15 11.40 11.05 -200 -1.74% 1,028,620 11,575,900 922,475 44.14 7.76 33,000 260,000
TDW 24.85 24.85 24.85 0.00 0.00 0 0.00% - - 211,225 10.11 14.78 - -
TEG 7.46 7.45 7.46 7.46 7.00 -10 -0.13% 47,600 333,680 134,100 6.42 4.97 1,000 -
TGG 9.03 9.50 8.40 9.50 8.40 +470 +5.20% 325,470 2,801,630 259,350 12.41 - - -
THG 28.30 27.70 28.10 28.30 27.50 -600 -2.12% 9,120 253,800 365,634 17.49 4.03 - -
THI 40.25 40.35 40.35 40.35 39.20 +100 +0.25% 200 7,870 1,969,080 94.21 8.30 - -
TIE 8.90 8.90 8.90 8.90 8.90 0 0.00% 4,600 40,940 85,172 4.08 375.51 4,600 -
TIP 15.00 15.00 15.00 0.00 0.00 0 0.00% - - 390,047 18.66 8.02 - -
TIX 38.00 35.40 39.50 39.50 35.40 -2,600 -6.84% 8,010 316,350 934,560 44.72 12.32 - -
TLD 7.05 7.10 7.03 7.10 7.03 +50 +0.71% 121,490 856,410 127,800 6.11 4.99 5,000 -
TLG 69.80 69.90 70.90 70.90 68.50 +100 +0.14% 1,560 107,440 4,594,027 219.81 12.79 350 -
TLH 7.10 7.10 7.10 7.10 7.00 0 0.00% 35,720 250,740 649,666 31.08 2.15 - -
TMP 33.20 33.20 33.20 0.00 0.00 0 0.00% - - 2,324,000 111.20 6.47 - -
TMS 28.50 24.20 24.50 26.00 23.00 -4,300 -15.09% 2,850 68,880 1,045,207 50.01 5.45 - -
TMT 11.90 11.40 11.10 11.55 11.10 -500 -4.20% 34,820 390,100 420,409 20.12 - - 600
TNA 34.00 33.60 34.00 34.00 33.10 -400 -1.18% 40,900 1,364,880 411,506 19.69 4.81 1,610 -
TNC 12.80 12.80 12.80 0.00 0.00 0 0.00% - - 246,400 11.79 9.25 - -
TNI 8.85 8.85 8.75 8.85 8.73 0 0.00% 335,130 2,933,240 464,625 22.23 13.28 - -
TNT 2.67 2.67 2.84 2.84 2.60 0 0.00% 127,130 336,320 68,085 3.26 - - -
TPB 24.45 24.45 24.40 24.50 24.20 0 0.00% 308,190 7,512,520 16,279,446 778.92 10.36 - -
TPC 10.70 11.00 10.00 11.00 10.00 +300 +2.80% 3,170 31,730 233,959 11.19 10.59 - 30
TRA 82.50 81.00 82.50 82.50 81.00 -1,500 -1.82% 1,300 105,340 3,357,494 160.65 17.88 - 580
TRC 23.20 23.40 23.40 23.40 23.40 +200 +0.86% 20 470 681,525 32.61 6.37 - -
TS4 8.00 7.99 8.00 8.00 7.54 -10 -0.13% 24,610 190,360 128,252 6.14 17.83 - 1,400
TSC 1.70 1.70 1.70 1.71 1.69 0 0.00% 51,520 87,380 251,002 12.01 - - -
TTB 21.00 20.60 21.05 21.05 19.90 -400 -1.90% 364,840 7,427,340 876,942 41.96 18.44 - -
TTF 5.30 5.50 5.10 5.51 5.10 +200 +3.77% 1,878,010 10,106,080 1,180,341 56.48 - - -
TVB 28.30 28.10 28.20 28.30 27.75 -200 -0.71% 52,080 1,463,660 454,983 21.77 25.19 - -
TVS 13.40 13.40 13.40 0.00 0.00 0 0.00% - - 830,162 39.72 6.43 - -
TVT 21.50 21.10 22.00 22.00 21.05 -400 -1.86% 48,090 1,057,900 443,100 21.20 4.77 - -
TYA 10.90 10.55 10.55 10.90 10.40 -350 -3.21% 14,460 151,690 323,680 15.49 4.97 3,600 120
UDC 4.69 4.63 4.65 4.72 4.60 -60 -1.28% 37,620 176,480 160,689 7.69 - - -
UIC 30.00 28.55 28.05 29.00 27.90 -1,450 -4.83% 31,840 895,290 228,400 10.93 4.40 25,490 10,000
VAF 9.80 10.45 10.45 10.45 10.45 +650 +6.63% 40 420 393,603 18.83 6.41 - -
VCB 58.00 57.70 57.00 58.60 57.00 -300 -0.52% 1,188,910 68,595,840 207,591,247 9,932.60 18.38 168,460 183,170
VCF 164.00 156.60 156.60 156.60 156.60 -7,400 -4.51% 90 14,090 4,162,293 199.15 6.55 - -
VCI 60.60 60.30 59.10 60.60 59.10 -300 -0.50% 57,810 3,470,990 9,768,593 467.40 7.89 40,300 400
VDP 33.80 33.30 32.00 33.30 32.00 -500 -1.48% 960 30,730 424,991 20.33 8.13 960 -
VDS 10.15 9.99 9.99 10.10 9.95 -160 -1.58% 47,930 478,280 909,090 43.50 7.67 300 -
VFG 35.80 36.70 36.00 36.80 36.00 +900 +2.51% 11,500 421,420 1,133,970 54.26 5.94 720 -
VHC 89.70 93.80 88.00 93.80 88.00 +4,100 +4.57% 283,210 25,985,720 8,657,917 414.25 11.12 120,200 3,490
VHG 0.99 1.01 1.01 1.01 1.00 +20 +2.02% 67,790 67,930 151,500 7.25 - - -
VHM 75.60 74.80 74.60 76.10 74.00 -800 -1.06% 282,610 21,211,080 250,543,641 11,987.73 - 53,220 184,340
VIC 99.10 99.10 96.50 99.10 96.50 0 0.00% 915,870 90,170,100 316,289,664 15,133.48 72.21 27,640 376,850
VID 6.57 6.57 6.35 6.57 6.21 0 0.00% 8,340 52,580 167,685 8.02 5.97 - -
VIP 7.15 7.01 7.02 7.02 7.01 -140 -1.96% 10,000 70,180 458,951 21.96 4.98 - -
VIS 27.95 27.30 27.10 27.30 26.50 -650 -2.33% 1,810 48,790 2,015,570 96.44 - - -
VJC 136.50 132.00 135.50 135.50 132.00 -4,500 -3.30% 924,610 123,006,850 71,492,696 3,420.70 11.82 4,310 205,710
VMD 19.00 19.00 19.00 19.00 18.95 0 0.00% 170 3,220 293,365 14.04 10.19 - -
VND 20.15 19.85 19.70 20.05 19.35 -300 -1.49% 1,013,020 19,902,820 4,297,160 205.61 7.62 104,100 33,310
VNE 5.56 5.50 5.55 5.56 5.49 -60 -1.08% 201,640 1,109,130 450,637 21.56 4.52 - 600
VNG 18.60 18.60 18.60 18.60 18.30 0 0.00% 597,900 10,999,070 1,398,813 66.93 21.87 120 2,000
VNL 17.90 17.90 17.90 0.00 0.00 0 0.00% - - 161,100 7.71 6.81 - -
VNM 126.00 126.80 125.10 126.80 124.10 +800 +0.63% 1,087,950 136,461,990 220,812,895 10,565.21 18.77 311,770 655,010
VNS 18.50 18.60 18.50 18.60 18.20 +100 +0.54% 20,050 372,920 1,262,181 60.39 11.41 - 10,000
VOS 1.66 1.69 1.70 1.70 1.60 +30 +1.81% 127,280 211,390 236,600 11.32 1.81 - -
VPB 23.80 23.90 23.50 23.90 23.15 +100 +0.42% 3,276,110 77,267,280 58,716,286 2,809.39 5.12 - -
VPD 14.20 14.10 14.10 14.20 14.00 -100 -0.70% 23,910 338,630 1,502,914 71.91 7.71 - -
VPG 23.10 21.60 23.10 23.10 21.60 -1,500 -6.49% 161,810 3,609,240 496,800 23.77 7.56 - -
VPH 7.30 7.14 7.30 7.30 7.12 -160 -2.19% 19,210 137,410 540,203 25.85 2.02 - -
VPI 42.75 42.20 42.20 42.40 42.05 -550 -1.29% 32,730 1,382,850 6,752,000 323.06 35.58 - -
VPK 4.00 4.00 4.00 0.00 0.00 0 0.00% - - 59,993 2.87 - - -
VPS 12.00 12.70 12.70 12.70 12.70 +700 +5.83% 10 130 310,652 14.86 9.55 - -
VRC 23.00 22.20 22.80 22.80 22.20 -800 -3.48% 461,670 10,362,900 1,110,000 53.11 8.06 - -
VRE 37.15 37.05 36.75 37.10 36.60 -100 -0.27% 1,825,750 67,220,080 70,434,967 3,370.09 34.14 83,000 772,620
VSC 44.15 43.00 43.80 43.80 42.50 -1,150 -2.60% 273,840 11,787,050 2,154,829 103.10 7.39 100 85,010
VSH 17.50 17.60 17.50 17.60 17.50 +100 +0.57% 14,660 256,950 3,629,846 173.68 10.36 - 2,910
VSI 25.60 26.50 26.00 26.50 26.00 +900 +3.52% 290 7,620 349,800 16.74 10.91 - -
VTB 14.15 14.35 14.40 14.85 14.10 +200 +1.41% 340 4,910 155,045 7.42 6.96 160 -
VTO 8.20 8.00 8.19 8.20 7.95 -200 -2.44% 52,720 422,150 630,933 30.19 6.23 - -
YBM 19.80 19.60 19.30 19.80 18.45 -200 -1.01% 52,070 996,900 254,799 12.19 - - -
YEG 280.00 279.00 279.90 280.00 278.00 -1,000 -0.36% 3,040 848,840 8,727,111 417.57 - 1,170 1,550
合計 3,068,888,884 146,836.79 5,168,610 13,159,370

※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)。