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

2019/02/15 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
950.89
-1.45/-0.15%
売買高 145,322,500 株
(前日比 -7.23%)
売買高(相対取引を含む) 157,626,720 株
(前日比 -12.28%)
値上がり銘柄数 142
値下がり銘柄数 152
変わらず銘柄数 86
総銘柄数 380
売買代金 3,156,931 百万VND
(前日比 -3.21%)
売買代金(相対取引を含む) 3,518,400 百万VND
(前日比 -24.92%)
VN30 897.74 -2.38 -0.26%
VNMID 988.06 +2.28 +0.23%
VNSML 796.38 -0.77 -0.1%
VN100 868.74 -2.09 -0.24%
VNALL 867.10 -2.02 -0.23%
VNX Allshare 1,336.66 -2.88 -0.22%
前日終値 952.34 (02/14) 
始値 951.9
高値 955.4
安値 948.26
年初来高値 952.34 (02/14) 
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) 13,658,270 8,610,040 5,048,230
金額 (百万VND) 513,423 388,831 124,592
産業トレンド
+0.59 -0.05 -0.36 -0.26 -0.72 -0.91
-0.07 +0.17 +0.02 +0.31 -0.09 - -
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(2019/02/15 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 15.50 15.45 15.40 15.55 15.35 -50 -0.32% 1,474,250 22,765,510 2,645,040 127.78 12.55 29,620 -
AAM 13.20 13.30 13.70 13.70 13.20 +100 +0.76% 2,070 27,360 106,875 5.16 13.42 - -
ABT 45.50 45.00 46.50 46.50 44.00 -500 -1.10% 1,670 74,480 517,377 24.99 7.86 660 -
ACC 22.00 21.00 22.00 22.00 21.00 -1,000 -4.55% 590 12,480 210,000 10.14 6.75 40 -
ACL 41.50 41.40 41.50 41.90 40.90 -100 -0.24% 32,440 1,338,310 943,907 45.60 4.01 100 -
ADS 13.30 13.30 13.30 13.35 13.20 0 0.00% 16,550 219,490 339,387 16.40 4.63 - -
AGF 4.47 4.48 4.48 4.48 4.48 +10 +0.22% 10 40 125,932 6.08 - - -
AGM 11.40 11.40 10.75 11.60 10.75 0 0.00% 520 5,760 207,480 10.02 7.54 - -
AGR 3.51 3.50 3.50 3.52 3.48 -10 -0.28% 47,570 166,260 739,200 35.71 10.93 - -
AMD 2.86 3.06 2.98 3.06 2.86 +200 +6.99% 4,518,380 13,654,620 500,325 24.17 9.16 - 510
ANV 28.50 28.30 28.30 28.50 28.15 -200 -0.70% 264,260 7,486,640 3,527,591 170.42 5.92 300 2,100
APC 32.60 32.35 31.55 32.50 31.55 -250 -0.77% 18,770 603,370 381,860 18.45 5.22 10 -
APG 8.85 8.25 8.30 8.85 8.25 -600 -6.78% 196,180 1,658,910 111,613 5.39 11.03 - -
ASM 8.71 8.70 8.69 8.75 8.61 -10 -0.11% 1,702,060 14,756,800 2,104,825 101.68 2.11 26,000 6,000
ASP 6.41 6.70 6.41 6.70 6.41 +290 +4.52% 20,600 135,590 250,175 12.09 4.15 - -
AST 68.00 67.60 68.20 68.50 67.60 -400 -0.59% 60,550 4,115,120 2,433,600 117.57 15.21 1,000 -
ATG 1.42 1.40 1.41 1.43 1.35 -20 -1.41% 78,490 109,040 21,308 1.03 - - -
BBC 66.00 67.70 68.00 68.00 66.00 +1,700 +2.58% 90 5,980 1,043,987 50.43 9.21 - -
BCE 6.18 6.26 6.18 6.35 6.18 +80 +1.29% 40,920 256,450 187,800 9.07 4.79 300 600
BCG 6.15 6.15 6.19 6.19 6.08 0 0.00% 96,220 590,570 664,235 32.09 22.33 - -
BFC 22.70 22.80 22.65 22.90 22.50 +100 +0.44% 43,900 997,260 1,303,430 62.97 6.70 50 -
BHN 82.20 82.60 83.50 83.50 80.50 +400 +0.49% 1,180 96,450 19,146,680 924.96 35.80 20 -
BIC 25.60 25.35 25.00 25.35 25.00 -250 -0.98% 3,140 79,380 2,972,969 143.62 17 2,510 480
BID 32.40 33.15 32.35 33.80 32.10 +750 +2.31% 1,622,530 53,497,660 113,330,413 5,474.90 15.05 50,360 47,600
BMC 14.40 14.50 14.00 14.50 14.00 +100 +0.69% 17,700 251,680 179,693 8.68 13.25 6,500 3,580
BMI 20.70 20.80 20.70 20.95 20.65 +100 +0.48% 42,480 881,200 1,900,164 91.80 10.75 1,470 2,500
BMP 50.40 50.60 50.40 51.80 50.00 +200 +0.40% 126,920 6,456,300 4,142,163 200.10 9.64 16,370 -
BRC 9.44 9.44 9.44 0.00 0.00 0 0.00% - - 116,820 5.64 6.91 - -
BSI 9.40 9.63 9.40 9.70 9.40 +230 +2.45% 14,830 141,180 1,068,627 51.62 5.29 - 40
BTP 13.85 13.45 13.70 13.80 13.35 -400 -2.89% 54,210 737,100 813,531 39.30 5.99 - -
BTT 33.80 33.55 33.55 33.55 33.55 -250 -0.74% 40 1,340 452,925 21.88 8.67 - -
BVH 96.30 95.50 97.00 97.70 95.00 -800 -0.83% 88,230 8,507,190 66,934,654 3,233.56 64.14 37,330 56,120
BWE 25.50 25.20 25.20 25.90 25.00 -300 -1.18% 415,360 10,494,920 3,780,000 182.61 11.79 10 -
C32 28.30 28.00 28.00 28.30 28.00 -300 -1.06% 33,730 947,190 420,844 20.33 3.88 - -
C47 15.20 15.20 15.20 15.40 15.00 0 0.00% 4,920 74,490 258,706 12.50 5.93 - -
CAV 63.00 59.80 59.50 60.00 58.60 -3,200 -5.08% 2,840 166,690 3,444,480 166.40 9.04 150 -
CCI 12.30 12.30 12.25 12.30 12.25 0 0.00% 210 2,570 215,756 10.42 7.38 - 20
CCL 3.28 3.29 3.30 3.30 3.25 +10 +0.30% 77,410 253,180 156,275 7.55 4.69 - -
CDC 14.50 14.50 14.50 0.00 0.00 0 0.00% - - 227,743 11.00 6.81 - -
CEE 16.50 16.50 16.50 0.00 0.00 0 0.00% - - 651,750 31.49 24.20 - -
CHP 23.00 23.00 23.00 23.00 22.80 0 0.00% 18,700 429,500 3,187,766 154.00 31.83 10,000 100
CIG 3.70 3.74 3.74 3.74 3.55 +40 +1.08% 60,990 220,820 117,959 5.70 10.69 - -
CII 23.35 22.90 23.15 23.45 22.90 -450 -1.93% 1,256,410 28,989,000 5,603,937 270.72 66.65 29,650 791,080
CLC 34.50 35.00 34.60 35.00 34.60 +500 +1.45% 560 19,380 917,265 44.31 5.85 560 -
CLG 2.60 2.62 2.62 2.62 2.62 +20 +0.77% 240 630 55,413 2.68 17.38 - -
CLL 34.00 34.00 34.00 0.00 0.00 0 0.00% - - 1,156,000 55.85 12.77 - -
CLW 17.30 18.50 16.85 18.50 16.85 +1,200 +6.94% 20 350 240,500 11.62 8.78 - 10
CMG 28.50 28.40 28.50 28.50 27.50 -100 -0.35% 36,100 1,004,210 2,046,368 98.86 15.03 14,060 10,000
CMT 7.80 7.60 7.39 7.79 7.39 -200 -2.56% 1,820 13,820 55,354 2.67 3.78 180 100
CMV 17.50 18.00 18.00 18.00 18.00 +500 +2.86% 20 360 217,870 10.53 9.97 - -
CMX 17.00 16.40 17.00 17.40 16.40 -600 -3.53% 47,050 781,460 216,828 10.47 2.89 380 2,000
CNG 25.95 25.95 26.00 26.00 25.90 0 0.00% 9,050 235,000 700,642 33.85 6.20 1,000 2,750
COM 53.00 54.00 53.00 54.00 53.00 +1,000 +1.89% 60 3,210 762,514 36.84 8.31 - -
CRC 16.10 16.90 16.15 17.20 16.05 +800 +4.97% 119,250 1,986,960 253,500 12.25 16.91 - -
CRE 28.00 28.50 28.00 28.50 27.95 +500 +1.79% 289,640 8,161,780 1,425,000 68.84 - - -
CSM 14.85 14.90 14.85 15.55 14.85 +50 +0.34% 84,390 1,278,540 1,544,016 74.59 117.30 - -
CSV 29.10 29.10 29.10 29.90 28.90 0 0.00% 94,110 2,735,270 1,286,220 62.14 5.11 100 55,420
CTD 137.30 139.50 138.00 140.10 137.70 +2,200 +1.60% 101,750 14,183,220 10,908,441 526.98 7.11 6,260 2,410
CTF 26.00 26.00 26.00 26.00 26.00 0 0.00% 100 2,600 468,000 22.61 8.86 100 -
CTG 20.85 20.80 20.70 21.10 20.60 -50 -0.24% 4,246,880 88,622,720 77,446,815 3,741.39 14.32 2,000 169,020
CTI 26.50 26.20 26.50 26.75 25.80 -300 -1.13% 1,514,390 39,835,460 1,650,600 79.74 12.69 4,100 50,000
CTS 9.10 9.02 9.10 9.10 9.00 -80 -0.88% 109,320 986,150 959,725 46.36 6.07 4,000 52,500
CVT 22.60 22.55 22.70 23.30 22.40 -50 -0.22% 508,050 11,581,440 827,380 39.97 4.50 2,000 780
D2D 79.90 75.60 79.30 82.50 75.60 -4,300 -5.38% 176,090 13,827,190 805,517 38.91 9.02 23,630 -
DAG 7.36 7.40 7.36 7.40 7.20 +40 +0.54% 137,810 1,003,200 383,274 18.52 6.66 - -
DAH 6.24 6.25 6.23 6.29 6.20 +10 +0.16% 121,620 754,900 213,750 10.33 22.52 - -
DAT 12.35 11.50 11.50 11.50 11.50 -850 -6.88% 10 120 503,872 24.34 11.58 - -
DBD 40.80 40.30 39.20 40.80 39.20 -500 -1.23% 23,880 967,520 2,110,870 101.97 - - -
DCL 10.90 11.00 10.80 11.00 10.80 +100 +0.92% 3,990 43,560 625,161 30.20 24.85 - -
DCM 9.16 9.09 9.15 9.15 9.07 -70 -0.76% 1,148,140 10,439,500 4,812,246 232.48 7.38 107,340 220,000
DGW 23.90 23.90 23.90 24.20 23.60 0 0.00% 700,010 16,658,610 970,347 46.88 8.74 15,000 -
DHA 33.00 33.45 34.45 34.45 33.05 +450 +1.36% 190 6,380 503,798 24.34 7.43 20 10
DHC 30.50 30.60 30.90 30.90 30.40 +100 +0.33% 48,540 1,481,980 1,265,357 61.13 8.07 - 3,880
DHG 88.80 93.00 88.00 93.00 88.00 +4,200 +4.73% 446,610 40,705,750 12,159,385 587.41 17.77 22,210 101,540
DHM 4.99 4.98 4.84 4.98 4.84 -10 -0.20% 139,250 680,240 156,353 7.55 24.68 - -
DIC 3.24 3.20 3.20 3.20 3.19 -40 -1.23% 3,040 9,720 83,471 4.03 18.99 - 2,570
DIG 16.70 16.65 16.65 16.95 16.55 -50 -0.30% 1,007,190 16,905,140 4,203,872 203.09 13.12 6,110 -
DLG 1.28 1.27 1.28 1.29 1.27 -10 -0.78% 821,370 1,049,770 380,123 18.36 11.73 - -
DMC 72.00 74.90 74.90 74.90 74.90 +2,900 +4.03% 10 750 2,601,087 125.66 10.97 - -
DPG 45.00 44.90 44.10 45.10 43.50 -100 -0.22% 65,630 2,874,900 1,346,998 65.07 9.22 - -
DPM 23.30 23.00 23.30 23.30 22.90 -300 -1.29% 1,027,640 23,657,750 9,000,688 434.82 13.03 685,910 640,630
DPR 37.80 38.00 37.60 38.00 37.40 +200 +0.53% 92,350 3,481,810 1,524,742 73.66 6.46 - -
DQC 27.30 27.50 27.20 27.50 26.60 +200 +0.73% 20,770 558,120 859,597 41.53 9.12 10 5,630
DRC 21.70 21.60 22.00 22.20 21.55 -100 -0.46% 407,290 8,859,360 2,565,920 123.96 18.59 51,150 300,060
DRH 9.78 9.38 9.70 9.70 9.38 -400 -4.09% 41,590 395,080 572,179 27.64 8.37 - -
DRL 50.20 50.60 51.00 51.00 50.40 +400 +0.80% 26,800 1,354,830 480,700 23.22 9.21 250 -
DSN 61.50 61.70 61.10 61.80 61.10 +200 +0.33% 15,800 972,430 745,522 36.02 7.76 4,890 -
DTA 6.99 6.99 6.99 6.99 6.99 0 0.00% 20 140 120,228 5.81 26.59 - -
DTL 37.00 37.20 37.50 37.50 37.20 +200 +0.54% 1,100 41,220 2,255,473 108.96 275.17 - -
DTT 11.85 11.85 11.85 0.00 0.00 0 0.00% - - 96,599 4.67 18.03 - -
DVP 40.30 40.40 40.85 40.85 39.95 +100 +0.25% 1,730 69,310 1,616,000 78.07 5.60 560 460
DXG 24.80 24.70 24.60 25.10 24.60 -100 -0.40% 1,478,900 36,748,100 8,640,587 417.42 6.93 357,510 11,000
DXV 3.43 3.67 3.19 3.67 3.19 +240 +7.00% 60 220 36,333 1.76 170.58 - -
E1VFVN30 14.95 14.90 14.95 14.95 14.80 -50 -0.33% 968,070 14,357,560 - - - - -
EIB 17.90 17.80 17.80 17.90 17.50 -100 -0.56% 306,270 5,401,210 21,883,906 1,057.19 33.31 5,000 -
ELC 7.30 7.35 7.38 7.38 7.35 +50 +0.68% 70 520 372,047 17.97 23.31 - -
EMC 10.70 10.70 10.70 0.00 0.00 0 0.00% - - 122,761 5.93 194.15 - -
EVE 16.00 15.80 16.00 16.00 15.60 -200 -1.25% 69,670 1,097,660 601,158 29.04 8.11 230 10,050
EVG 2.63 2.63 2.63 2.63 2.58 0 0.00% 319,800 834,360 157,800 7.62 3.38 - -
FCM 6.72 6.78 6.72 6.80 6.70 +60 +0.89% 10,210 68,430 277,980 13.43 10.12 - -
FCN 14.80 14.70 14.80 14.85 14.55 -100 -0.68% 324,980 4,780,240 1,386,865 67.00 5.32 - -
FDC 15.35 15.35 15.35 0.00 0.00 0 0.00% - - 592,970 28.65 92.89 - -
FIR 42.95 42.90 42.70 42.95 42.60 -50 -0.12% 16,440 702,540 557,700 26.94 6.35 - -
FIT 2.74 2.75 2.76 2.77 2.68 +10 +0.36% 280,940 760,660 700,508 33.84 2355.53 10,000 -
FLC 5.37 5.32 5.37 5.39 5.31 -50 -0.93% 4,635,000 24,790,940 3,777,188 182.47 9.30 4,150 3,070
FMC 31.60 30.65 31.85 31.85 30.65 -950 -3.01% 209,040 6,479,010 1,232,130 59.52 7.07 10,500 -
FPT 44.25 44.20 44.25 44.45 44.00 -50 -0.11% 647,230 28,633,020 27,119,104 1,310.10 9.84 750 -
FRT 65.50 64.00 65.00 65.10 63.40 -1,500 -2.29% 13,240 853,270 4,352,000 210.24 10.74 6,320 230
FTM 14.90 14.90 14.90 14.90 14.50 0 0.00% 1,110,370 16,341,560 745,000 35.99 25.68 - -
FTS 17.35 17.15 17.25 17.25 17.10 -200 -1.15% 13,270 227,980 1,874,726 90.57 3.74 250 -
FUCTVGF1 15.50 15.50 15.50 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.70 10.70 10.70 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 9.29 9.45 9.50 9.50 8.64 +160 +1.72% 8,010 69,800 - - - - -
FUESSV50 12.75 12.85 12.80 12.85 12.51 +100 +0.78% 158,610 2,017,980 - - - - -
GAS 92.50 94.00 92.80 94.30 92.50 +1,500 +1.62% 916,910 85,801,820 179,911,300 8,691.37 14.63 57,380 45,520
GDT 40.00 40.50 40.10 40.70 39.95 +500 +1.25% 2,600 104,150 660,602 31.91 7.02 2,010 -
GEX 23.00 23.00 23.00 23.10 22.60 0 0.00% 1,264,400 28,937,450 9,350,880 451.73 8.04 56,160 12,000
GIL 41.30 40.85 40.80 41.00 40.50 -450 -1.09% 35,970 1,465,280 779,247 37.64 3.90 - -
GMC 43.40 41.95 42.00 42.80 41.50 -1,450 -3.34% 14,500 610,200 650,492 31.42 6.15 280 -
GMD 27.15 27.00 27.15 27.30 26.85 -150 -0.55% 378,050 10,237,160 8,016,974 387.29 4.32 - -
GSP 13.75 13.75 13.75 13.75 13.05 0 0.00% 1,170 15,430 412,500 19.93 6.40 130 -
GTA 13.80 14.40 13.80 14.65 13.80 +600 +4.35% 520 7,360 141,552 6.84 7.80 510 -
GTN 11.75 11.50 11.75 11.75 11.40 -250 -2.13% 477,920 5,504,970 2,875,000 138.89 390.14 3,510 -
HAG 5.20 5.17 5.20 5.29 5.16 -30 -0.58% 3,977,720 20,777,070 4,794,654 231.63 - - -
HAH 13.95 13.70 13.90 13.90 13.60 -250 -1.79% 120,130 1,651,220 660,473 31.91 4.41 - -
HAI 1.86 1.98 1.90 1.98 1.76 +120 +6.45% 2,568,610 4,709,960 361,712 17.47 - - -
HAP 3.42 3.45 3.42 3.46 3.42 +30 +0.88% 73,680 253,550 191,375 9.25 5.82 100 -
HAR 4.45 4.48 4.49 4.70 4.46 +30 +0.67% 736,530 3,347,620 454,048 21.93 14.74 - -
HAS 9.50 8.84 8.91 8.91 8.84 -660 -6.95% 13,300 118,350 68,952 3.33 13.27 - -
HAX 17.20 17.05 16.75 17.25 16.75 -150 -0.87% 28,220 482,820 596,978 28.84 5.59 200 -
HBC 18.70 18.60 18.70 18.85 18.40 -100 -0.53% 1,872,340 34,803,680 3,646,995 176.18 4.94 500 -
HCD 5.82 5.70 5.84 5.84 5.67 -120 -2.06% 243,560 1,398,090 153,900 7.43 4.91 600 -
HCM 50.40 51.00 50.00 51.40 49.60 +600 +1.19% 439,900 22,317,620 6,607,263 319.19 9.67 72,250 50,000
HDB 30.80 30.40 30.80 30.80 30.20 -400 -1.30% 1,126,100 34,279,060 29,822,393 1,440.70 10.63 50,260 407,090
HDC 14.40 14.45 14.30 14.55 14.30 +50 +0.35% 107,940 1,559,310 721,842 34.87 6.54 - -
HDG 36.80 36.80 36.60 37.20 36.55 0 0.00% 218,150 8,036,620 3,493,034 168.75 5.06 3,000 -
HHS 4.01 4.01 4.01 4.04 3.99 0 0.00% 742,670 2,980,470 1,001,474 48.38 5.52 - -
HID 2.44 2.44 2.44 2.44 2.38 0 0.00% 217,050 518,780 139,199 6.72 - - -
HII 14.20 14.15 14.20 14.20 14.00 -50 -0.35% 173,180 2,443,290 394,078 19.04 8.73 250 -
HLG 9.45 9.40 9.40 9.40 9.40 -50 -0.53% 10 90 415,719 20.08 4.76 - 10
HMC 17.90 18.30 17.90 18.30 17.70 +400 +2.23% 52,020 947,000 384,300 18.57 3.30 - -
HNG 15.50 15.70 15.50 15.70 15.00 +200 +1.29% 5,954,840 92,085,780 13,923,449 672.63 - 40,650 -
HOT 33.50 33.50 33.50 0.00 0.00 0 0.00% - - 267,998 12.95 14.09 - -
HPG 31.00 31.60 31.00 32.50 30.80 +600 +1.94% 9,326,200 294,113,780 67,115,466 3,242.29 6.71 4,311,630 943,460
HPX 24.20 23.80 24.20 24.20 23.70 -400 -1.65% 161,830 3,875,220 4,759,912 229.95 8.27 - -
HQC 1.48 1.45 1.48 1.48 1.45 -30 -2.03% 2,081,640 3,035,730 691,069 33.38 16.82 - -
HRC 33.45 33.45 33.45 0.00 0.00 0 0.00% - - 1,010,412 48.81 126.86 - -
HSG 7.60 7.72 7.48 7.85 7.42 +120 +1.58% 4,845,370 36,895,580 2,971,001 143.53 20.63 20,810 6,500
HSL 10.70 10.50 10.70 10.80 10.30 -200 -1.87% 162,130 1,705,230 165,375 7.99 4.11 - 5,000
HT1 15.25 15.80 15.30 16.00 15.25 +550 +3.61% 643,030 10,115,870 6,028,362 291.23 9.02 - 3,600
HTI 11.15 11.35 11.45 11.45 11.25 +200 +1.79% 17,010 191,840 283,173 13.68 4.07 8,660 13,700
HTL 18.95 17.65 17.65 17.65 17.65 -1,300 -6.86% 570 10,060 211,800 10.23 41.23 - 370
HTN 22.75 22.50 22.65 22.70 22.30 -250 -1.10% 15,270 344,000 646,873 31.25 - - -
HTT 1.70 1.68 1.70 1.73 1.68 -20 -1.18% 35,180 59,510 33,600 1.62 932.67 - -
HTV 15.40 16.30 16.30 16.30 16.30 +900 +5.84% 10 160 213,595 10.32 7.45 10 -
HU1 10.95 11.50 11.50 11.50 11.50 +550 +5.02% 10 120 115,000 5.56 17.45 - -
HU3 9.55 9.80 9.30 9.80 9.30 +250 +2.62% 900 8,380 97,999 4.73 6.99 - -
HVG 5.00 5.02 5.00 5.05 4.98 +20 +0.40% 185,690 928,590 1,114,632 53.85 148.70 - -
HVH 20.35 20.40 20.35 20.45 20.25 +50 +0.25% 85,070 1,731,860 408,000 19.71 - - -
HVX 4.00 4.00 4.00 0.00 0.00 0 0.00% - - 166,101 8.02 22.51 - -
IBC 24.00 24.00 24.00 24.10 23.85 0 0.00% 151,560 3,633,150 1,653,120 79.86 20.39 - -
ICF 1.61 1.50 1.50 1.50 1.50 -110 -6.83% 200 300 19,211 0.93 - - -
IDI 9.16 9.15 9.16 9.38 9.06 -10 -0.11% 1,537,200 14,161,960 1,811,274 87.50 2.69 9,000 11,360
IJC 8.15 8.18 8.20 8.20 7.91 +30 +0.37% 73,060 596,330 1,121,456 54.18 4.80 - -
IMP 49.80 49.80 50.00 50.00 49.80 0 0.00% 670 33,410 2,460,188 118.85 16.76 10 -
ITA 2.78 2.80 2.78 2.83 2.78 +20 +0.72% 1,435,100 4,018,170 2,627,300 126.92 24.51 1,200 -
ITC 12.30 12.40 12.40 12.40 12.40 +100 +0.81% 700 8,680 851,214 41.12 10.35 - -
ITD 10.50 10.70 10.60 10.95 10.50 +200 +1.90% 86,930 932,030 203,221 9.82 7.88 8,900 -
JVC 3.20 3.18 3.20 3.23 3.17 -20 -0.63% 164,700 524,750 357,751 17.28 43.98 - 3,000
KAC 16.00 16.00 16.00 0.00 0.00 0 0.00% - - 384,000 18.55 26.38 - -
KBC 14.25 14.30 14.25 14.40 14.15 +50 +0.35% 2,259,670 32,294,880 6,717,571 324.52 8.96 36,240 100,000
KDC 21.05 20.90 21.05 21.35 20.70 -150 -0.71% 44,340 932,460 4,298,318 207.65 98.79 2,030 2,160
KDH 30.25 31.20 30.25 31.50 30.15 +950 +3.14% 267,500 8,184,140 12,917,529 624.04 14.44 10 130
KHP 10.10 10.00 10.00 10.00 10.00 -100 -0.99% 2,720 27,200 400,513 19.35 6.72 2,500 -
KMR 2.98 2.98 2.98 2.98 2.96 0 0.00% 21,120 62,870 169,496 8.19 28.47 - -
KPF 31.30 31.30 31.30 0.00 0.00 0 0.00% - - 537,108 25.95 25.03 - -
KSB 26.80 26.25 27.00 27.00 26.20 -550 -2.05% 318,640 8,435,580 1,411,722 68.20 4 100 -
KSH 1.25 1.20 1.25 1.25 1.18 -50 -4.00% 87,460 106,040 69,012 3.33 - - -
L10 23.30 21.70 21.70 23.10 21.70 -1,600 -6.87% 2,020 43,850 212,443 10.26 14.09 - -
LAF 4.81 5.13 5.13 5.13 5.13 +320 +6.65% 10 50 75,555 3.65 - - -
LBM 32.95 32.95 32.95 0.00 0.00 0 0.00% - - 280,075 13.53 5.37 - -
LCG 9.10 9.00 9.19 9.19 8.99 -100 -1.10% 593,270 5,352,400 881,997 42.61 5.52 - -
LCM 0.71 0.71 0.70 0.73 0.70 +20 +2.82% 12,100 8,580 17,982 0.87 33.40 - -
LDG 14.70 14.35 14.70 14.70 14.30 -350 -2.38% 3,216,780 46,562,800 2,735,317 132.14 4.31 - 100
LEC 18.00 17.55 16.75 17.60 16.75 -450 -2.50% 2,560 43,950 458,055 22.13 - - -
LGC 35.30 35.30 35.30 0.00 0.00 0 0.00% - - 6,807,773 328.88 35.34 - -
LGL 7.90 7.90 7.98 7.99 7.80 0 0.00% 22,780 179,150 394,977 19.08 3.10 - -
LHG 19.50 19.25 19.50 19.60 19.25 -250 -1.28% 276,170 5,366,300 962,731 46.51 5.53 800 5,000
LIX 45.00 45.00 45.00 45.00 45.00 0 0.00% 34,620 1,557,900 1,458,000 70.43 9.81 2,000 34,620
LM8 23.20 22.00 22.00 22.00 22.00 -1,200 -5.17% 90 1,980 206,551 9.98 96.82 - -
LMH 10.65 10.80 10.60 11.00 10.60 +150 +1.41% 299,650 3,239,500 251,640 12.16 13.91 - -
LSS 6.46 6.46 6.40 6.46 6.40 0 0.00% 1,290 8,260 432,787 20.91 - - -
MBB 22.10 22.05 22.10 22.15 22.00 -50 -0.23% 4,795,580 105,845,600 47,637,953 2,301.35 7.13 - 60
MCG 2.50 2.45 2.45 2.45 2.45 -50 -2.00% 10,160 24,890 127,523 6.16 - - -
MCP 25.00 26.00 26.00 26.00 26.00 +1,000 +4.00% 800 20,800 391,368 18.91 17.01 - -
MDG 12.65 11.80 13.00 13.00 11.80 -850 -6.72% 20 250 121,832 5.89 7.72 - -
MHC 4.91 4.90 4.90 4.91 4.70 -10 -0.20% 11,020 52,970 184,455 8.91 4.74 - -
MSH 51.20 50.80 51.20 51.50 50.80 -400 -0.78% 74,280 3,795,440 2,419,502 116.88 6.56 1,000 -
MSN 86.00 84.70 85.80 85.80 84.60 -1,300 -1.51% 779,850 66,291,930 98,518,767 4,759.36 18.86 446,750 271,390
MWG 85.70 86.10 85.70 86.30 85.30 +400 +0.47% 717,740 61,770,370 37,057,215 1,790.20 9.99 - -
NAF 15.80 15.70 15.70 15.70 15.40 -100 -0.63% 19,110 297,050 569,906 27.53 19.01 - -
NBB 18.45 18.45 18.10 18.45 18.00 0 0.00% 14,010 256,390 1,797,624 86.84 11.73 - 7,070
NCT 69.60 71.20 69.70 71.40 69.70 +1,600 +2.30% 17,520 1,237,310 1,863,000 90.00 7.56 12,000 1,000
NKG 7.53 7.62 7.43 7.69 7.40 +90 +1.20% 1,079,820 8,198,200 1,386,839 67.00 20.89 2,100 -
NLG 27.10 26.90 27.10 27.10 26.80 -200 -0.74% 154,510 4,164,980 6,432,783 310.76 7.23 - -
NNC 52.00 51.70 52.00 52.00 51.70 -300 -0.58% 24,480 1,269,010 1,133,264 54.75 6.12 950 80
NSC 93.50 91.00 89.10 91.90 88.00 -2,500 -2.67% 2,820 250,600 1,599,281 77.26 6.22 830 -
NT2 29.35 29.40 29.20 29.40 29.20 +50 +0.17% 98,310 2,882,830 8,463,555 408.87 10.80 62,470 17,000
NTL 18.20 19.20 18.20 19.40 18.20 +1,000 +5.49% 507,380 9,583,950 1,171,007 56.57 10.63 1,000 100
NVL 57.90 57.50 57.90 58.30 57.50 -400 -0.69% 511,960 29,641,620 53,500,684 2,584.57 15 48,970 221,850
NVT 7.79 7.81 7.88 7.89 7.49 +20 +0.26% 4,000 30,460 706,805 34.15 - - -
OGC 3.97 3.95 3.95 3.97 3.91 -20 -0.50% 1,542,450 6,081,770 1,185,000 57.25 58.20 - -
OPC 50.00 50.00 50.00 0.00 0.00 0 0.00% - - 1,328,864 64.20 12.87 - -
PAC 36.80 36.75 37.50 37.50 36.75 -50 -0.14% 16,860 621,600 1,707,835 82.50 10.94 1,000 8,400
PAN 38.90 39.40 39.20 39.60 38.90 +500 +1.29% 111,890 4,390,390 5,358,385 258.86 14.75 10 -
PC1 24.45 24.50 24.55 24.55 24.05 +50 +0.20% 106,080 2,580,120 3,252,862 157.14 6.48 4,960 140
PDN 84.00 84.00 84.00 0.00 0.00 0 0.00% - - 1,037,231 50.11 9.34 - -
PDR 26.80 26.80 26.80 26.80 26.55 0 0.00% 616,710 16,427,610 7,139,225 344.89 10.50 85,860 -
PET 8.60 8.62 8.64 8.68 8.55 +20 +0.23% 104,080 895,200 732,785 35.40 4.56 10,000 40,000
PGC 14.90 14.90 14.90 14.90 14.75 0 0.00% 26,580 393,740 899,055 43.43 5.48 - -
PGD 36.40 36.30 36.30 36.30 36.30 -100 -0.27% 20 730 3,266,930 157.82 13.47 - -
PGI 17.40 18.00 17.45 18.00 17.00 +600 +3.45% 25,380 448,910 1,596,920 77.15 10.90 - -
PHC 13.55 13.60 13.60 13.75 13.30 +50 +0.37% 266,420 3,618,430 318,345 15.38 4.73 - -
PHR 37.60 38.20 37.40 38.35 37.30 +600 +1.60% 412,380 15,648,260 5,176,069 250.05 6.66 - 64,140
PIT 5.20 5.20 5.20 0.00 0.00 0 0.00% - - 73,893 3.57 - - -
PJT 12.30 12.30 12.30 12.30 12.00 0 0.00% 3,040 36,710 188,934 9.13 5.20 10 3,000
PLP 12.30 12.20 12.30 12.80 12.10 -100 -0.81% 53,750 668,150 183,000 8.84 3.52 50 -
PLX 56.70 56.70 56.70 57.60 56.50 0 0.00% 1,351,010 77,212,140 65,704,710 3,174.14 17.71 35,580 26,190
PME 57.00 56.90 54.10 56.90 54.00 -100 -0.18% 3,020 163,790 4,268,161 206.19 13.04 - -
PMG 20.25 20.25 20.25 20.35 20.25 0 0.00% 55,650 1,130,060 768,484 37.12 8.84 - 3,200
PNC 19.00 19.00 19.00 0.00 0.00 0 0.00% - - 205,188 9.91 1.40 - -
PNJ 97.20 96.70 97.30 97.30 96.70 -500 -0.51% 280,730 27,226,550 16,149,120 780.15 13.99 - -
POM 8.49 8.20 8.20 8.45 8.15 -290 -3.42% 12,160 99,640 1,986,140 95.95 3.92 - -
POW 16.85 16.75 16.95 17.00 16.75 -100 -0.59% 3,055,960 51,523,420 39,226,349 1,894.99 23.55 1,421,560 670,150
PPC 24.00 23.95 23.90 23.95 23.60 -50 -0.21% 258,070 6,156,910 7,678,683 370.95 6.66 78,830 10,000
PPI 0.57 0.57 0.58 0.58 0.54 -10 -1.75% 167,270 91,790 27,043 1.31 - - -
PTB 61.00 61.00 61.00 61.50 60.60 0 0.00% 96,900 5,910,700 2,964,566 143.22 6.26 - 8,000
PTC 5.25 4.89 4.90 4.90 4.89 -360 -6.86% 6,280 30,720 79,267 3.83 - - 900
PTL 2.52 2.67 2.67 2.67 2.67 +150 +5.95% 310 830 263,970 12.75 - - -
PVD 16.85 17.05 16.90 17.30 16.80 +200 +1.19% 3,361,310 57,605,980 6,527,595 315.34 33.80 1,523,150 -
PVT 17.60 17.60 17.50 17.65 17.30 0 0.00% 497,510 8,714,870 4,953,347 239.29 7.72 141,530 90,660
PXI 2.39 2.40 2.35 2.40 2.23 +10 +0.42% 5,120 11,490 72,000 3.48 39.69 - -
PXS 4.13 4.19 4.10 4.20 4.10 +60 +1.45% 112,060 468,430 251,400 12.14 - - 23,400
PXT 1.50 1.49 1.49 1.49 1.49 -10 -0.67% 7,680 11,440 29,800 1.44 15.25 - -
QBS 4.40 4.36 4.36 4.39 4.30 -40 -0.91% 69,840 302,590 302,278 14.60 - - -
QCG 4.49 4.48 4.40 4.48 4.37 -10 -0.22% 677,220 2,988,610 1,232,579 59.54 13.01 - -
RAL 82.10 86.00 82.40 86.90 82.40 +3,900 +4.75% 15,720 1,313,620 989,000 47.78 4.62 500 1,430
RDP 10.60 10.60 10.60 10.60 10.60 0 0.00% 20 210 359,794 17.38 16.71 - -
REE 34.90 35.10 35.00 35.30 34.60 +200 +0.57% 688,390 24,033,030 10,882,788 525.74 6.07 100 -
RIC 6.80 6.80 6.80 0.00 0.00 0 0.00% - - 478,508 23.12 27.44 - -
ROS 33.70 33.65 33.50 33.65 32.80 -50 -0.15% 3,038,070 101,109,900 19,099,677 922.69 96.88 18,110 41,110
S4A 27.50 27.50 28.30 28.30 27.50 0 0.00% 20 560 1,160,500 56.06 8.88 - -
SAB 238.00 238.40 239.50 239.80 237.10 +400 +0.17% 48,220 11,508,910 152,881,435 7,385.58 36.56 31,970 39,120
SAM 7.35 7.38 7.31 7.49 7.30 +30 +0.41% 154,170 1,142,910 1,784,378 86.20 17.15 10 -
SAV 8.70 8.70 8.74 8.74 8.50 0 0.00% 760 6,510 112,092 5.42 6.05 - -
SBA 14.35 14.30 14.20 14.50 14.20 -50 -0.35% 4,190 59,890 862,122 41.65 8.98 - -
SBT 20.90 21.15 20.90 21.50 20.50 +250 +1.20% 2,159,920 45,756,150 10,478,086 506.19 35.54 172,170 5,400
SBV 10.90 11.50 10.55 11.50 10.55 +600 +5.50% 6,550 69,430 314,024 15.17 3.72 - 6,200
SC5 25.95 25.95 25.95 0.00 0.00 0 0.00% - - 388,822 18.78 9.80 - -
SCD 25.00 24.90 24.70 24.90 24.70 -100 -0.40% 210 5,210 211,093 10.20 40.48 - -
SCR 7.69 7.79 7.72 7.86 7.72 +100 +1.30% 2,161,950 16,863,100 2,642,535 127.66 9.81 - 50,000
SCS 146.70 146.30 145.30 146.30 144.00 -400 -0.27% 2,500 361,760 7,312,908 353.28 17.64 1,880 -
SFC 23.25 22.00 23.00 23.00 22.00 -1,250 -5.38% 450 9,920 247,166 11.94 8.24 - -
SFG 13.10 13.30 13.10 13.30 13.10 +200 +1.53% 5,380 70,480 637,035 30.77 9.47 - -
SFI 28.30 28.50 28.30 28.50 28.30 +200 +0.71% 1,730 49,000 353,119 17.06 7.02 230 -
SGN 136.00 136.50 135.00 136.50 135.00 +500 +0.37% 1,210 163,970 3,275,447 158.23 12.40 200 -
SGR 19.60 19.60 19.60 0.00 0.00 0 0.00% - - 892,582 43.12 11.30 - -
SGT 5.40 5.10 5.10 5.10 5.10 -300 -5.56% 280 1,430 377,408 18.23 3.20 - -
SHA 5.70 5.84 5.87 5.87 5.60 +140 +2.46% 3,130 17,810 161,063 7.78 4.37 - -
SHI 8.79 8.78 8.86 8.87 8.60 -10 -0.11% 397,620 3,507,370 746,901 36.08 6.13 5,000 250
SHP 23.00 23.00 23.00 23.00 23.00 0 0.00% 400 9,200 2,155,335 104.12 11.43 - -
SII 19.45 18.10 19.00 20.75 18.10 -1,350 -6.94% 60 1,120 1,167,740 56.41 30.11 - -
SJD 21.45 21.45 21.45 21.60 21.45 0 0.00% 27,490 591,210 1,480,020 71.50 7.68 - -
SJF 4.17 4.27 4.15 4.40 4.15 +100 +2.40% 228,260 972,980 338,184 16.34 6.24 - -
SJS 22.50 22.50 21.90 23.10 21.90 0 0.00% 208,630 4,747,260 2,562,693 123.80 22.30 - -
SKG 15.20 15.20 15.20 15.30 15.00 0 0.00% 73,180 1,107,310 875,139 42.28 6.25 - -
SMA 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 228,258 11.03 10.01 - -
SMB 32.80 33.00 32.90 33.20 32.90 +200 +0.61% 17,480 578,160 984,939 47.58 6.99 - -
SMC 15.80 15.70 15.50 15.70 15.00 -100 -0.63% 19,560 301,030 863,474 41.71 2.65 - -
SPM 13.00 13.45 13.45 13.45 13.45 +450 +3.46% 10 130 185,207 8.95 14.17 - -
SRC 17.35 17.95 16.65 18.00 16.50 +600 +3.46% 35,680 589,450 503,737 24.34 40.51 - -
SRF 12.90 12.90 12.90 12.90 12.90 0 0.00% 4,760 61,400 396,229 19.14 5.10 2,400 -
SSC 66.50 66.50 62.00 66.50 62.00 0 0.00% 30 1,910 898,871 43.42 10.01 - -
SSI 27.10 26.85 27.00 27.15 26.75 -250 -0.92% 1,828,720 49,183,940 13,671,223 660.45 10.38 149,900 342,100
ST8 18.90 18.90 18.90 0.00 0.00 0 0.00% - - 486,125 23.48 14.41 - -
STB 12.95 13.00 12.90 13.05 12.75 +50 +0.39% 4,507,890 58,299,480 23,447,495 1,132.73 13.05 617,210 220,470
STG 17.55 17.85 17.55 17.85 17.55 +300 +1.71% 12,100 212,600 1,525,066 73.67 10.90 - 8,900
STK 18.60 18.40 18.50 18.70 18.40 -200 -1.08% 33,130 612,010 1,102,855 53.28 6.21 - -
SVC 44.00 45.20 43.50 45.20 43.00 +1,200 +2.73% 4,240 183,230 1,128,893 54.54 6.35 1,100 4,200
SVI 49.90 49.90 49.90 0.00 0.00 0 0.00% - - 640,339 30.93 10.46 - -
SVT 6.25 6.25 6.25 0.00 0.00 0 0.00% - - 65,793 3.18 34.22 - -
SZC 11.90 11.95 12.00 12.00 11.75 +50 +0.42% 710 8,400 1,195,000 57.73 12.14 - -
SZL 31.55 32.40 30.50 32.40 30.50 +850 +2.69% 4,920 156,330 589,385 28.47 5.26 600 -
TAC 27.85 28.20 27.90 28.40 27.00 +350 +1.26% 2,390 66,210 955,307 46.15 8.67 - -
TBC 26.00 26.30 26.00 26.30 26.00 +300 +1.15% 940 24,520 1,670,050 80.68 8.03 - 330
TCB 27.30 27.25 27.20 27.65 27.10 -50 -0.18% 3,355,310 91,809,630 95,282,136 4,603.00 7.47 - -
TCD 14.40 14.90 14.90 14.90 14.90 +500 +3.47% 30 450 569,630 27.52 8.03 - -
TCH 20.20 21.00 20.25 21.00 19.95 +800 +3.96% 529,320 10,831,160 7,418,703 358.39 26.68 22,550 500
TCL 26.40 25.55 26.00 26.00 25.55 -850 -3.22% 1,530 39,340 535,116 25.85 5.56 10 -
TCM 29.10 28.35 28.80 29.10 28.20 -750 -2.58% 967,170 27,699,300 1,534,574 74.13 5.97 - -
TCO 10.90 10.90 10.90 10.90 10.90 0 0.00% 60 650 188,736 9.12 13.10 - -
TCR 2.45 2.59 2.45 2.62 2.45 +140 +5.71% 220 540 117,651 5.68 - - -
TCT 60.80 62.00 59.60 62.00 59.60 +1,200 +1.97% 3,430 207,690 792,856 38.30 11.18 1,100 -
TDC 7.70 7.76 7.85 7.90 7.66 +60 +0.78% 92,760 714,590 776,000 37.49 5.83 - -
TDG 3.13 3.09 3.14 3.14 3.05 -40 -1.28% 251,240 777,890 51,819 2.50 2.57 10,000 -
TDH 10.60 10.45 10.60 10.60 10.45 -150 -1.42% 414,430 4,359,330 853,085 41.21 10.13 - 9,230
TDM 21.40 21.80 21.80 22.00 21.50 +400 +1.87% 182,490 3,973,630 1,770,160 85.51 11.53 2,000 -
TDW 28.00 26.90 26.05 26.90 26.05 -1,100 -3.93% 60 1,600 228,650 11.05 15.30 - -
TEG 7.48 7.47 6.96 7.47 6.96 -10 -0.13% 5,310 37,060 145,216 7.02 4.44 - -
TGG 2.73 2.90 2.70 2.90 2.60 +170 +6.23% 228,160 643,410 79,170 3.82 13.16 200 7,640
THG 33.90 33.90 33.90 33.90 33.90 0 0.00% 20 680 447,472 21.62 5.58 - -
THI 38.00 39.00 39.00 39.00 39.00 +1,000 +2.63% 10 390 1,716,000 82.90 6.49 - -
TIE 8.21 8.21 8.21 0.00 0.00 0 0.00% - - 78,569 3.80 - - -
TIP 15.50 15.50 15.50 15.50 15.50 0 0.00% 1,790 27,750 403,049 19.47 4.40 - -
TIX 31.00 31.00 31.00 0.00 0.00 0 0.00% - - 818,400 39.54 7.90 - -
TLD 7.35 7.36 7.40 7.48 7.35 +10 +0.14% 275,040 2,037,140 137,778 6.66 6.37 - 2,000
TLG 62.00 62.30 63.40 63.40 60.60 +300 +0.48% 90 5,610 4,094,534 197.80 11.73 70 -
TLH 5.07 4.95 5.00 5.05 4.91 -120 -2.37% 185,340 923,480 498,221 24.07 5.44 - -
TMP 36.50 36.50 36.50 0.00 0.00 0 0.00% - - 2,555,000 123.43 5.21 - -
TMS 27.00 27.00 27.00 27.00 27.00 0 0.00% 20 540 1,282,740 61.97 5.14 - -
TMT 8.45 8.47 7.86 8.49 7.86 +20 +0.24% 4,350 35,780 312,356 15.09 36.56 1,160 50
TNA 12.00 12.00 11.90 12.15 11.90 0 0.00% 5,030 59,860 357,388 17.27 3.15 20 -
TNC 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 231,000 11.16 8.53 - -
TNI 9.25 9.25 9.25 9.29 9.22 0 0.00% 144,490 1,336,970 485,625 23.46 38.16 - -
TNT 2.04 2.05 2.00 2.05 2.00 +10 +0.49% 33,840 68,080 52,275 2.53 19.65 - -
TPB 21.30 21.20 21.35 21.40 21.00 -100 -0.47% 536,880 11,383,410 18,032,151 871.12 7.37 - -
TPC 12.20 11.70 11.70 11.70 11.70 -500 -4.10% 10 120 248,847 12.02 8.61 - -
TRA 70.00 69.90 70.00 70.00 69.00 -100 -0.14% 3,330 232,460 2,897,393 139.97 18.59 1,650 1,720
TRC 22.70 22.95 22.70 22.95 22.60 +250 +1.10% 21,620 490,840 668,419 32.29 5.51 4,100 400
TS4 6.96 6.96 6.65 6.99 6.64 0 0.00% 13,820 93,970 111,719 5.40 8.97 - -
TSC 1.26 1.25 1.26 1.28 1.25 -10 -0.79% 117,850 148,790 184,560 8.92 - - -
TTB 23.15 23.00 23.10 23.15 23.00 -150 -0.65% 145,830 3,362,510 1,077,020 52.03 39.38 - -
TTE 9.96 9.27 9.27 10.20 9.27 -690 -6.93% 680 6,330 264,106 12.76 - - -
TTF 2.93 2.91 2.93 2.93 2.90 -20 -0.68% 432,050 1,258,110 624,507 30.17 - - -
TVB 21.00 20.80 21.00 21.00 20.60 -200 -0.95% 205,160 4,272,490 336,784 16.27 16.55 - -
TVS 14.50 14.20 14.20 14.20 14.20 -300 -2.07% 590 8,380 879,724 42.50 6 - -
TVT 25.50 25.70 25.50 25.95 25.50 +200 +0.78% 8,820 225,720 539,700 26.07 5.29 100 2,300
TYA 11.40 11.05 11.40 11.40 11.05 -350 -3.07% 9,060 100,240 339,020 16.38 6.73 220 20
UDC 4.40 4.60 4.60 4.60 4.60 +200 +4.55% 10 50 159,648 7.71 149.11 - -
UIC 35.50 36.00 36.00 36.00 36.00 +500 +1.41% 20 720 288,000 13.91 5.64 20 -
VAF 10.50 9.90 11.20 11.20 9.90 -600 -5.71% 60 650 372,887 18.01 8.42 - -
VCB 60.20 59.30 60.00 60.00 59.20 -900 -1.50% 1,249,180 74,522,630 213,347,676 10,306.65 14.79 479,060 368,960
VCF 145.00 149.40 152.00 152.00 149.00 +4,400 +3.03% 70 10,580 3,970,923 191.83 6.02 - -
VCI 38.30 37.40 38.00 38.00 37.05 -900 -2.35% 201,720 7,586,430 6,096,196 294.50 6.54 3,200 27,500
VDP 31.00 30.20 30.00 31.00 30.00 -800 -2.58% 1,030 31,120 385,428 18.62 7.51 1,020 10
VDS 7.54 7.66 7.52 7.66 7.50 +120 +1.59% 46,070 347,990 766,765 37.04 10.53 - -
VFG 38.00 38.50 38.50 38.50 38.50 +500 +1.32% 1,320 50,820 1,217,041 58.79 8.07 - -
VHC 92.70 95.80 92.90 96.30 92.70 +3,100 +3.34% 190,270 18,094,390 8,852,298 427.65 5.89 70,110 9,180
VHG 0.47 0.47 0.45 0.47 0.45 -10 -2.13% 377,140 175,130 69,000 3.33 - - -
VHM 81.90 81.20 82.00 82.00 81.10 -700 -0.85% 422,250 34,404,110 271,980,530 13,139.16 16.32 128,430 314,710
VIC 112.90 112.00 113.00 113.00 112.00 -900 -0.80% 670,900 75,366,440 357,461,578 17,268.68 98.58 353,170 453,440
VID 5.21 5.38 5.25 5.38 5.25 +170 +3.26% 440 2,320 151,038 7.30 9.96 - -
VIP 6.99 7.00 6.90 7.00 6.85 +10 +0.14% 27,360 190,140 458,297 22.14 5.64 - -
VIS 25.00 24.00 25.00 25.00 24.00 -1,000 -4.00% 5,650 137,210 1,771,929 85.60 - - 1,600
VJC 123.40 121.30 123.40 123.40 120.60 -2,100 -1.70% 553,820 67,344,540 65,697,455 3,173.79 11.76 12,710 135,460
VMD 18.80 19.00 19.00 19.00 19.00 +200 +1.06% 400 7,600 293,365 14.17 10.84 - 390
VND 17.25 17.05 17.25 17.25 17.05 -200 -1.16% 589,350 10,107,240 3,556,041 171.79 9.46 36,270 9,200
VNE 4.17 4.22 4.30 4.30 4.20 +50 +1.20% 250,220 1,062,410 345,762 16.70 4.04 - -
VNG 22.00 22.00 22.00 22.05 21.85 0 0.00% 377,510 8,282,990 1,841,497 88.96 35.88 - -
VNL 16.00 16.00 16.00 0.00 0.00 0 0.00% - - 144,000 6.96 5.90 - -
VNM 139.40 140.20 140.00 140.30 139.50 +800 +0.57% 910,160 127,475,630 244,145,904 11,794.49 21.06 576,610 422,260
VNS 16.20 15.25 16.20 16.20 15.20 -950 -5.86% 3,350 51,110 1,034,853 49.99 12.53 - -
VOS 1.70 1.72 1.75 1.75 1.70 +20 +1.18% 104,390 178,680 240,800 11.63 13.89 - -
VPB 21.25 21.25 21.20 21.50 20.90 0 0.00% 2,818,810 59,768,740 52,205,903 2,522.02 5.91 - -
VPD 15.20 15.20 15.20 15.20 15.20 0 0.00% 7,440 113,090 1,620,162 78.27 9.21 - -
VPG 22.40 22.40 22.10 22.90 22.10 0 0.00% 186,970 4,218,560 515,200 24.89 8.01 60 -
VPH 5.20 5.13 5.14 5.20 5.10 -70 -1.35% 44,410 228,150 441,711 21.34 5.64 - -
VPI 40.90 41.10 41.00 41.50 40.00 +200 +0.49% 158,690 6,494,850 6,576,000 317.68 15.50 - 55,000
VPK 2.75 2.94 2.89 2.94 2.89 +190 +6.91% 1,220 3,580 44,095 2.13 - - -
VPS 11.10 10.50 11.70 11.70 10.50 -600 -5.41% 20 220 256,838 12.41 9.95 - -
VRC 17.00 18.15 17.00 18.15 16.80 +1,150 +6.76% 1,082,390 19,011,070 907,500 43.84 3.77 - -
VRE 31.50 30.95 31.15 31.50 30.85 -550 -1.75% 1,853,120 57,671,040 72,076,930 3,481.98 25.84 822,480 353,700
VSC 44.60 44.10 44.50 44.60 44.00 -500 -1.12% 103,440 4,576,460 2,209,953 106.76 7.44 810 -
VSH 17.00 17.30 17.20 17.30 17.20 +300 +1.76% 63,510 1,097,570 3,567,974 172.37 11.45 - 49,310
VSI 26.00 27.80 27.40 27.80 27.40 +1,800 +6.92% 30 830 366,960 17.73 14.74 - -
VTB 16.20 16.45 17.00 17.00 15.25 +250 +1.54% 80 1,310 177,734 8.59 10.72 70 -
VTO 8.05 8.05 8.05 8.08 8.05 0 0.00% 12,320 99,210 634,877 30.67 6.55 - -
YBM 16.20 16.20 16.25 16.50 16.15 0 0.00% 98,730 1,604,030 210,599 10.17 - - -
YEG 236.80 235.90 236.70 236.70 233.00 -900 -0.38% 1,080 252,050 7,378,944 356.47 43.02 410 720
合計 3,099,047,751 149,712.45 13,658,270 8,610,040

※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)。