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

2018/09/18 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
993.49
+5.88/+0.60%
売買高 171,104,330 株
(前日比 +16.60%)
売買高(相対取引を含む) 196,294,194 株
(前日比 +19.66%)
値上がり銘柄数 183
値下がり銘柄数 104
変わらず銘柄数 82
総銘柄数 369
売買代金 3,739,348 百万VND
(前日比 +14.22%)
売買代金(相対取引を含む) 4,583,510 百万VND
(前日比 +19.21%)
VN30 959.75 +5.96 +0.62%
VNMID 1,032.62 +9.35 +0.91%
VNSML 832.94 +5.84 +0.71%
VN100 917.56 +6.36 +0.7%
VNALL 913.03 +6.37 +0.7%
VNX Allshare 1,393.54 +11.21 +0.81%
前日終値 987.61 (09/17) 
始値 983.43
高値 993.49
安値 981.89
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) 6,551,990 11,170,240 -4,618,250
金額 (百万VND) 357,912 453,544 -95,632
産業トレンド
+0.35 +0.98 +0.37 +0.52 +1.29 +0.97
+0.48 +0.38 +0.14 +0.35 +0.56 - -
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(2018/09/18 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
TRA 73.10 78.20 74.50 78.20 73.70 +5,100 +6.98% 4,630 358,810 3,241,432 155.09 16.14 100 -
VSC 40.10 42.90 40.00 42.90 40.00 +2,800 +6.98% 591,560 24,842,350 2,149,818 102.86 6.89 95,110 -
DHC 42.35 45.30 42.80 45.30 42.80 +2,950 +6.97% 326,310 14,586,150 1,561,028 74.69 11.90 - 12,940
SC5 28.00 29.95 29.95 29.95 29.95 +1,950 +6.96% 20 600 448,756 21.47 7.41 - -
ACL 13.00 13.90 12.70 13.90 12.70 +900 +6.92% 1,150 15,100 316,915 15.16 4.93 - -
DTT 14.45 15.45 13.45 15.45 13.45 +1,000 +6.92% 190 2,580 125,946 6.03 20.80 - -
LGC 26.85 28.70 25.00 28.70 25.00 +1,850 +6.89% 2,030 54,820 5,534,932 264.83 31.20 - 930
TTF 4.50 4.81 4.41 4.81 4.41 +310 +6.89% 1,814,490 8,494,180 1,032,261 49.39 - - 30
TNT 1.60 1.71 1.56 1.71 1.56 +110 +6.88% 228,770 382,450 43,605 2.09 - - -
AGF 4.09 4.37 4.10 4.37 4.10 +280 +6.85% 1,250 5,140 122,840 5.88 - - -
ATG 1.32 1.41 1.35 1.41 1.35 +90 +6.82% 750,160 1,053,720 21,460 1.03 - 30,000 1,000
CRC 18.50 19.75 18.50 19.75 18.50 +1,250 +6.76% 300,660 5,710,920 296,250 14.17 27.20 - -
HU1 9.84 10.50 10.50 10.50 10.50 +660 +6.71% 10 110 105,000 5.02 16.17 - -
HTL 19.60 20.90 18.30 20.90 18.30 +1,300 +6.63% 60 1,220 250,800 12.00 10.75 - 10
TCM 27.95 29.80 27.95 29.90 26.50 +1,850 +6.62% 1,653,470 47,897,500 1,613,062 77.18 7.64 207,570 440
HSG 11.35 12.10 11.20 12.10 11.10 +750 +6.61% 11,784,570 139,557,540 4,656,939 222.82 5.59 42,320 172,170
STK 13.70 14.60 13.70 14.65 13.60 +900 +6.57% 87,100 1,253,980 875,092 41.87 6.12 - 10,000
CLL 27.50 29.30 29.30 29.30 29.30 +1,800 +6.55% 20 590 996,200 47.67 10.35 20 -
PJT 12.00 12.75 12.75 12.75 12.75 +750 +6.25% 10 130 195,846 9.37 4.84 10 -
BTT 35.85 38.00 35.85 38.00 35.85 +2,150 +6.00% 110 3,970 513,000 24.55 9.94 - -
ANV 20.50 21.70 20.80 21.80 20.50 +1,200 +5.85% 751,680 15,702,580 2,704,902 129.42 9.07 10 3,000
CEE 17.50 18.50 17.50 18.50 17.20 +1,000 +5.71% 32,590 574,230 730,750 34.96 26.39 - -
HVG 5.20 5.49 5.20 5.49 5.20 +290 +5.58% 830,740 4,452,940 1,218,990 58.32 - - -
NKG 13.00 13.70 13.00 13.75 12.70 +700 +5.38% 896,020 11,996,670 2,493,398 119.30 2.75 5,890 300
HBC 22.70 23.80 22.50 23.80 22.20 +1,100 +4.85% 5,098,700 118,464,400 4,635,644 221.80 3.95 42,700 7,060
CVT 25.30 26.50 25.50 26.60 25.20 +1,200 +4.74% 934,420 24,387,470 972,309 46.52 4.36 172,210 14,510
TVT 20.30 21.25 20.70 21.25 20.70 +950 +4.68% 27,940 583,080 446,250 21.35 4.59 - -
STB 11.85 12.40 11.80 12.40 11.65 +550 +4.64% 9,697,580 116,677,850 22,365,303 1,070.11 14.47 33,950 27,000
TNI 9.40 9.82 9.40 9.82 9.30 +420 +4.47% 663,940 6,359,070 515,550 24.67 14.11 - -
DTA 6.80 7.10 6.50 7.10 6.50 +300 +4.41% 40 270 106,500 5.10 26.67 - -
DGW 25.80 26.90 25.70 27.00 25.45 +1,100 +4.26% 1,797,750 47,120,810 1,092,147 52.26 11.22 209,660 1,000
HAH 12.90 13.45 12.90 13.50 12.85 +550 +4.26% 123,500 1,620,600 456,423 21.84 3.15 9,050 -
SCD 24.00 25.00 24.00 25.00 23.00 +1,000 +4.17% 31,510 766,310 211,941 10.14 - - 21,420
HOT 29.30 30.50 30.50 30.50 30.50 +1,200 +4.10% 10 310 243,998 11.67 14.49 - -
SBV 22.10 23.00 23.40 23.40 23.00 +900 +4.07% 310 7,130 628,049 30.05 5.15 - -
DAG 8.00 8.32 7.99 8.39 7.99 +320 +4.00% 2,112,480 17,153,170 410,408 19.64 5.97 - 700
KMR 3.30 3.43 3.30 3.43 3.20 +130 +3.94% 244,320 804,990 195,091 9.33 17.97 - -
SRC 12.80 13.30 13.00 13.40 12.70 +500 +3.91% 52,210 677,150 373,243 17.86 16.52 - -
SII 23.25 24.15 24.15 24.15 24.15 +900 +3.87% 10 240 1,558,061 74.55 12.57 - -
HAX 16.85 17.50 16.90 17.50 16.65 +650 +3.86% 463,080 8,005,030 612,734 29.32 4.45 3,990 -
ITD 11.70 12.15 11.70 12.40 11.70 +450 +3.85% 26,600 320,050 230,760 11.04 6.93 - -
EVE 15.85 16.45 15.90 16.60 15.75 +600 +3.79% 191,730 3,116,530 650,564 31.13 10.54 3,020 56,500
CDC 16.30 16.90 15.20 16.90 15.20 +600 +3.68% 340 5,430 265,438 12.70 8.29 - -
SAM 7.72 8.00 7.70 8.26 7.65 +280 +3.63% 487,930 3,856,300 1,934,286 92.55 16.69 - -
SGR 20.65 21.40 20.70 21.40 20.65 +750 +3.63% 1,090 22,520 974,554 46.63 7.26 - -
VND 22.10 22.90 21.95 23.20 21.95 +800 +3.62% 2,137,290 48,516,340 4,957,616 237.21 8.49 300,300 50,800
SRF 14.15 14.65 14.65 14.65 14.20 +500 +3.53% 1,520 21,590 459,391 21.98 5.91 - -
TDW 22.90 23.70 21.30 23.70 21.30 +800 +3.49% 20 450 201,450 9.64 13.62 - 10
VPK 4.06 4.20 4.14 4.20 4.14 +140 +3.45% 900 3,740 62,992 3.01 - - 700
TIP 14.60 15.10 15.10 15.10 15.10 +500 +3.42% 10 150 392,647 18.79 7.80 - -
TBC 24.50 25.30 25.30 25.30 25.30 +800 +3.27% 20 510 1,606,550 76.87 7.55 20 -
BVH 94.00 97.00 93.00 97.00 93.00 +3,000 +3.19% 91,820 8,818,650 67,985,984 3,252.92 51.71 59,670 55,980
PXI 2.53 2.61 2.61 2.61 2.61 +80 +3.16% 200 520 78,300 3.75 - - -
SHA 6.50 6.70 6.70 6.70 6.70 +200 +3.08% 10 70 184,781 8.84 4.44 - -
BID 34.20 35.25 33.80 35.30 33.50 +1,050 +3.07% 4,127,500 142,284,740 120,509,716 5,766.02 14.48 6,520 201,530
BMC 13.40 13.80 13.40 13.80 13.40 +400 +2.99% 13,030 175,750 171,018 8.18 18.56 8,840 490
CTS 10.50 10.80 10.45 10.80 10.15 +300 +2.86% 150,440 1,577,390 1,054,255 50.44 9.75 74,600 26,150
HCM 62.90 64.70 62.40 64.70 62.10 +1,800 +2.86% 352,530 22,559,450 8,382,155 401.06 10.26 110,300 103,000
VHG 1.05 1.08 1.07 1.08 1.04 +30 +2.86% 270,100 288,650 162,000 7.75 - - -
CRE 42.10 43.30 42.10 43.30 41.50 +1,200 +2.85% 236,840 10,115,460 2,165,000 103.59 - - -
NLG 30.90 31.75 30.90 31.85 30.80 +850 +2.75% 1,352,550 42,584,110 6,717,556 321.41 11.89 - -
SKG 24.15 24.80 23.90 24.95 23.30 +650 +2.69% 466,870 11,150,290 1,189,890 56.93 6.84 1,010 500
PC1 26.30 27.00 26.30 27.30 25.70 +700 +2.66% 466,120 12,349,250 3,584,786 171.52 7.31 - 265,000
HAR 5.91 6.06 5.91 6.06 5.90 +150 +2.54% 512,460 3,075,010 614,182 29.39 24.49 - -
HII 15.90 16.30 16.45 16.45 16.00 +400 +2.52% 197,500 3,221,850 453,955 21.72 4.42 - -
TNC 12.50 12.80 13.10 13.10 12.80 +300 +2.40% 310 3,970 246,400 11.79 9.03 - -
CCI 12.80 13.10 13.00 13.50 13.00 +300 +2.34% 180 2,350 229,788 10.99 8.36 - -
LIX 47.50 48.60 48.00 49.40 47.45 +1,100 +2.32% 91,130 4,403,440 1,574,640 75.34 10.03 23,960 3,000
OGC 3.03 3.10 3.03 3.18 2.99 +70 +2.31% 3,641,160 11,289,120 930,000 44.50 - - -
APC 30.70 31.40 30.70 31.50 29.60 +700 +2.28% 48,880 1,481,700 370,647 17.73 4.76 1,000 140
GTA 13.30 13.60 13.60 13.60 13.60 +300 +2.26% 210 2,860 133,688 6.40 7.89 200 -
SSI 31.30 32.00 31.00 32.00 30.80 +700 +2.24% 3,436,290 108,144,410 15,995,131 765.32 12.10 510,940 22,260
TIE 9.48 9.69 9.48 9.77 8.90 +210 +2.22% 4,850 46,820 92,732 4.44 399.98 - 10
SCR 9.10 9.30 9.08 9.30 9.05 +200 +2.20% 1,917,380 17,548,530 2,948,403 141.07 6.67 7,600 -
NT2 27.40 28.00 27.50 28.10 27.10 +600 +2.19% 440,380 12,113,490 8,060,529 385.67 9.20 46,070 24,130
HTV 16.20 16.55 16.00 16.60 15.90 +350 +2.16% 2,370 38,620 216,871 10.38 10.34 20 1,020
VPG 18.60 19.00 18.60 19.00 18.50 +400 +2.15% 320,900 6,001,160 437,000 20.91 6.51 54,000 -
DXG 28.20 28.80 28.00 28.85 27.80 +600 +2.13% 3,744,130 107,012,540 10,074,855 482.05 8.67 161,000 214,380
ADS 14.70 15.00 14.45 15.00 14.45 +300 +2.04% 24,700 367,130 382,767 18.31 4.01 - -
STG 19.90 20.30 19.90 20.30 19.90 +400 +2.01% 6,160 122,990 1,734,389 82.99 16.31 - -
QBS 5.00 5.10 5.11 5.15 4.98 +100 +2.00% 305,290 1,555,590 353,583 16.92 - - -
TGG 18.50 18.85 18.40 18.85 17.25 +350 +1.89% 500,440 8,836,040 514,605 24.62 - - -
RDP 13.40 13.65 13.70 13.70 13.40 +250 +1.87% 1,190 15,960 386,105 18.47 3.88 - -
S4A 27.50 28.00 28.00 28.00 28.00 +500 +1.82% 20 560 1,181,600 56.54 8.99 20 -
AAA 16.70 17.00 16.65 17.05 16.60 +300 +1.80% 1,683,500 28,422,530 2,910,400 139.25 7.56 5,040 1,000
PVD 17.25 17.55 16.90 17.70 16.75 +300 +1.74% 4,190,460 72,762,270 6,719,020 321.48 - 6,000 213,790
KBC 11.95 12.15 11.85 12.30 11.80 +200 +1.67% 2,217,150 26,686,200 5,707,586 273.09 12.75 1,000 24,000
CTI 24.90 25.30 24.90 25.30 24.60 +400 +1.61% 652,790 16,187,440 1,593,900 76.26 11.56 - 105,000
PXT 1.87 1.90 1.85 1.90 1.81 +30 +1.60% 10,430 19,220 38,000 1.82 2.20 - -
FPT 44.10 44.80 43.70 44.80 43.70 +700 +1.59% 799,660 35,423,800 27,487,237 1,315.18 7.66 10 -
FCN 15.95 16.20 15.90 16.20 15.75 +250 +1.57% 428,220 6,816,410 1,455,617 69.65 6.32 30,000 62,570
RAL 90.00 91.40 90.00 91.40 89.50 +1,400 +1.56% 4,370 394,090 1,051,100 50.29 4.90 80 -
VID 6.40 6.50 6.40 6.50 6.39 +100 +1.56% 11,650 74,780 165,898 7.94 5.82 - -
COM 59.70 60.60 59.30 60.60 59.30 +900 +1.51% 580 34,430 855,710 40.94 9.18 20 20
PTL 2.65 2.69 2.56 2.69 2.55 +40 +1.51% 1,000 2,550 265,947 12.72 - - -
CTD 160.10 162.50 160.00 162.90 159.50 +2,400 +1.50% 142,470 22,947,510 12,721,856 608.70 7.48 4,110 -
VJC 147.00 149.20 146.00 149.20 145.80 +2,200 +1.50% 808,380 118,377,170 80,808,411 3,866.43 13.16 236,680 309,260
VNM 136.00 138.00 136.10 138.80 135.20 +2,000 +1.47% 1,310,670 180,310,270 240,318,228 11,498.48 20.13 735,000 626,310
REE 35.00 35.50 34.70 35.50 34.60 +500 +1.43% 395,940 13,886,520 11,006,808 526.64 6.58 10 -
TMP 32.50 32.95 32.95 32.95 32.95 +450 +1.38% 100 3,300 2,306,500 110.36 6.34 100 -
HDG 38.00 38.50 38.20 38.50 37.50 +500 +1.32% 195,320 7,442,680 2,923,532 139.88 11.35 - -
SFG 11.45 11.60 11.80 11.80 11.40 +150 +1.31% 3,310 38,000 555,609 26.58 5.95 300 -
VPI 42.00 42.55 42.00 42.60 41.95 +550 +1.31% 273,470 11,590,950 6,808,000 325.74 35.41 - -
MWG 120.50 122.00 119.90 122.00 119.00 +1,500 +1.24% 327,290 39,416,220 39,389,374 1,884.66 14.19 - -
GEX 28.55 28.90 28.60 29.00 28.50 +350 +1.23% 2,590,370 74,374,980 11,749,584 562.18 10.29 424,610 205,000
VFG 35.00 35.40 35.00 35.50 34.00 +400 +1.14% 1,990 69,660 1,093,802 52.34 5.67 150 -
CTG 26.60 26.90 26.50 26.90 26.25 +300 +1.13% 3,675,180 97,986,670 100,159,583 4,792.32 12.76 57,230 20,100
PHR 26.80 27.10 26.80 27.20 26.30 +300 +1.12% 608,430 16,274,940 3,672,028 175.70 5.38 2,240 -
SGT 4.47 4.52 4.50 4.52 4.50 +50 +1.12% 460 2,070 334,487 16.00 3.56 450 -
AGM 9.00 9.10 9.00 9.45 8.92 +100 +1.11% 11,610 104,330 165,620 7.92 9.79 1,000 -
PPC 18.50 18.70 18.50 18.70 18.20 +200 +1.08% 156,330 2,884,130 5,995,464 286.86 6.18 5,100 57,700
KDH 32.90 33.25 32.60 33.30 32.55 +350 +1.06% 259,790 8,615,700 12,895,425 617.01 21.10 126,400 5,000
BMI 23.85 24.10 23.85 24.10 23.25 +250 +1.05% 343,770 8,157,250 2,201,632 105.34 11.06 45,120 15,710
GTN 10.40 10.50 10.40 10.50 10.25 +100 +0.96% 1,199,050 12,415,400 2,625,000 125.60 125.82 - -
DPR 36.95 37.30 37.00 37.30 36.95 +350 +0.95% 83,100 3,080,740 1,496,655 71.61 6.28 3,100 -
GDT 42.40 42.80 42.40 42.80 42.30 +400 +0.94% 5,360 227,260 699,045 33.45 7.20 10 680
NAF 10.80 10.90 10.90 10.90 10.90 +100 +0.93% 3,200 34,880 359,699 17.21 8.12 - -
AAM 11.10 11.20 11.00 11.20 11.00 +100 +0.90% 15,740 174,200 111,280 5.32 17.28 - 8,480
DIG 16.70 16.85 16.40 16.85 16.35 +150 +0.90% 1,784,550 29,457,150 4,254,369 203.56 26.12 1,710 1,249,600
SJF 22.80 23.00 23.05 23.05 21.30 +200 +0.88% 1,782,090 39,942,640 1,518,000 72.63 46.02 120 -
THI 45.60 46.00 45.45 46.00 45.45 +400 +0.88% 209,300 9,590,440 2,244,800 107.41 7.58 - -
VNG 17.75 17.90 17.65 17.90 17.30 +150 +0.85% 536,270 9,439,690 1,346,170 64.41 20.87 - -
KSB 30.70 30.95 30.50 31.00 30.20 +250 +0.81% 253,430 7,760,190 1,593,302 76.23 5.04 - -
PIT 6.20 6.25 6.20 6.25 6.20 +50 +0.81% 8,000 49,900 88,814 4.25 - - -
DAH 6.30 6.35 6.22 6.38 6.22 +50 +0.79% 49,810 312,570 217,170 10.39 25.07 - -
FTS 13.30 13.40 13.20 13.40 13.10 +100 +0.75% 17,510 232,350 1,464,802 70.09 5.96 - -
FUESSV50 13.30 13.40 13.20 13.40 13.20 +100 +0.75% 20,010 264,130 - - - - -
DCL 13.60 13.70 13.30 13.70 13.20 +100 +0.74% 65,930 886,420 778,610 37.25 18.09 - -
FCM 8.14 8.20 8.26 8.26 7.92 +60 +0.74% 95,940 772,480 336,200 16.09 14.76 - 20,000
HDC 13.50 13.60 13.40 13.60 13.30 +100 +0.74% 131,340 1,764,910 606,599 29.02 5.62 - 15,000
HMC 14.10 14.20 13.90 14.20 13.90 +100 +0.71% 43,300 608,630 298,200 14.27 2.92 - -
TVB 28.30 28.50 28.00 28.60 27.50 +200 +0.71% 81,850 2,300,950 461,459 22.08 25.37 6,400 -
FTM 15.10 15.20 15.10 15.20 15.00 +100 +0.66% 1,145,340 17,297,720 760,000 36.36 16.89 - -
VCB 62.90 63.30 62.50 63.30 62.30 +400 +0.64% 1,077,110 67,676,460 227,738,751 10,896.59 20.03 42,890 105,480
VIC 99.00 99.60 98.00 99.60 98.00 +600 +0.61% 613,160 60,465,890 317,885,475 15,209.83 72.14 276,320 187,460
TNA 34.60 34.80 35.60 35.60 34.60 +200 +0.58% 7,200 249,970 426,203 20.39 4.96 10 -
DPG 53.00 53.30 53.90 53.90 52.50 +300 +0.57% 68,300 3,625,120 1,598,998 76.51 - - -
BIC 26.75 26.90 26.45 26.90 26.00 +150 +0.56% 4,500 118,170 3,154,748 150.94 18.92 1,000 3,500
GAS 109.00 109.60 108.00 109.80 107.20 +600 +0.55% 268,030 29,155,820 209,768,920 10,036.79 18.54 58,840 39,660
PGD 36.80 37.00 37.90 37.90 37.00 +200 +0.54% 370 13,700 3,329,929 159.33 12.20 10 -
DVP 46.95 47.20 46.60 47.20 46.60 +250 +0.53% 380 17,810 1,888,000 90.33 6.88 380 -
LEC 18.80 18.90 18.90 18.90 18.60 +100 +0.53% 230 4,320 493,290 23.60 50.03 - -
BMP 58.30 58.60 58.10 58.60 56.80 +300 +0.51% 313,520 18,035,140 4,797,051 229.52 10.19 3,000 30
THG 31.45 31.60 31.40 31.60 30.80 +150 +0.48% 11,990 374,120 417,113 19.96 4.57 - -
CIG 4.48 4.50 4.48 4.58 4.36 +20 +0.45% 90,830 406,610 141,930 6.79 7.31 - -
PAC 44.00 44.20 44.00 44.30 43.50 +200 +0.45% 22,920 1,007,410 2,054,049 98.28 18.55 - 40
BSI 11.70 11.75 11.70 11.75 11.60 +50 +0.43% 44,400 520,290 1,303,880 62.39 5.02 500 -
YBM 23.40 23.50 22.00 23.50 21.80 +100 +0.43% 558,590 12,478,420 305,499 14.62 - - -
YEG 234.00 235.00 234.00 235.00 225.60 +1,000 +0.43% 3,850 897,970 7,350,792 351.71 - 3,000 -
VAF 9.57 9.61 9.60 10.20 9.58 +40 +0.42% 75,130 721,300 361,964 17.32 5.87 - 80
CMG 24.30 24.40 24.50 24.50 23.40 +100 +0.41% 46,420 1,122,830 1,643,144 78.62 9.83 12,970 -
SAB 222.10 223.00 224.00 224.00 222.00 +900 +0.41% 24,680 5,493,750 143,005,704 6,842.38 30.08 4,910 16,350
GMD 25.90 26.00 25.30 26.05 25.30 +100 +0.39% 586,980 15,132,160 7,720,049 369.38 4.06 - -
TCB 26.05 26.15 26.05 26.15 25.55 +100 +0.38% 1,059,520 27,568,520 91,435,885 4,374.92 3.61 - -
HPX 27.00 27.10 27.00 27.20 27.00 +100 +0.37% 336,020 9,103,710 4,065,000 194.50 - - -
DRC 27.80 27.90 27.80 27.90 27.30 +100 +0.36% 189,140 5,215,760 3,314,314 158.58 25.12 15,200 1,000
ELC 8.86 8.89 8.86 8.90 8.60 +30 +0.34% 109,090 966,780 450,000 21.53 18.14 13,100 32,100
LDG 15.15 15.20 14.85 15.30 14.85 +50 +0.33% 1,328,230 19,888,320 2,868,992 137.27 13.94 - 730,780
SHI 6.09 6.11 6.06 6.14 6.05 +20 +0.33% 427,100 2,601,640 410,033 19.62 3.44 - -
E1VFVN30 15.70 15.75 15.70 15.75 15.60 +50 +0.32% 152,620 2,392,110 - - - - -
VSH 17.45 17.50 17.45 17.50 17.45 +50 +0.29% 12,820 223,710 3,609,222 172.69 10.27 140 -
AGR 3.57 3.58 3.56 3.70 3.52 +10 +0.28% 112,180 399,690 756,096 36.18 20.21 - -
PLX 71.20 71.40 70.50 71.50 70.10 +200 +0.28% 613,920 43,598,600 82,739,265 3,958.82 21.97 150,010 700
TEG 8.23 8.25 8.00 8.25 8.00 +20 +0.24% 108,150 889,580 148,500 7.11 5.50 1,400 500
PET 8.87 8.89 8.81 8.98 8.81 +20 +0.23% 18,700 165,770 769,875 36.84 6.77 300 -
IBC 24.10 24.15 24.10 24.25 24.00 +50 +0.21% 183,720 4,424,000 1,663,452 79.59 60.72 - -
NNC 49.50 49.60 49.50 49.70 49.50 +100 +0.20% 5,410 267,900 1,087,232 52.02 5.87 2,400 1,000
UIC 25.40 25.45 25.85 25.85 25.45 +50 +0.20% 1,960 49,950 203,600 9.74 4.22 860 -
VPB 24.40 24.45 24.45 24.50 24.15 +50 +0.20% 2,643,050 64,387,350 59,243,653 2,834.62 4.98 16,090 -
FMC 26.90 26.95 26.70 27.45 26.50 +50 +0.19% 165,060 4,447,650 1,083,390 51.84 7.58 100 2,500
TMS 25.95 26.00 26.00 26.00 25.95 +50 +0.19% 1,170 30,390 1,122,950 53.73 5.82 - -
DQC 28.50 28.55 28.70 28.70 28.00 +50 +0.18% 14,310 403,670 892,418 42.70 8.44 210 10,090
FLC 6.05 6.06 6.02 6.10 6.02 +10 +0.17% 5,031,600 30,512,220 4,302,587 205.87 9.28 22,040 26,010
HAG 5.96 5.97 5.96 6.07 5.87 +10 +0.17% 4,001,940 23,933,410 5,536,574 264.91 - 9,540 104,890
PAN 57.90 58.00 57.00 58.20 57.00 +100 +0.17% 18,730 1,080,490 6,969,665 333.48 15.56 1,000 -
AST 61.20 61.30 61.20 61.90 60.70 +100 +0.16% 55,030 3,370,250 2,206,800 105.59 15.24 - -
VCI 60.90 61.00 60.90 61.30 60.00 +100 +0.16% 187,590 11,372,080 9,881,993 472.82 7.97 4,160 108,940
NVL 67.20 67.30 66.70 67.30 66.40 +100 +0.15% 308,790 20,642,120 61,071,784 2,922.09 24.31 21,210 180
TLH 7.11 7.12 7.08 7.18 7.08 +10 +0.14% 206,110 1,465,710 651,496 31.17 2.15 - 114,260
ROS 40.00 40.05 40.00 40.20 39.90 +50 +0.13% 1,056,150 42,227,190 22,732,305 1,087.67 24.72 30 15,110
TDC 8.55 8.56 8.53 8.62 8.50 +10 +0.12% 64,600 551,720 856,000 40.96 3.94 300 -
VCF 163.00 163.20 163.50 163.50 163.20 +200 +0.12% 80 13,060 4,337,715 207.55 6.81 - -
DHG 94.00 94.10 93.90 94.30 92.60 +100 +0.11% 344,140 32,331,320 12,303,205 588.67 20.66 50,000 116,660
ABT 35.00 35.00 35.00 35.00 35.00 0 0.00% 40 1,400 402,404 19.25 7.43 - -
ACC 19.00 19.00 19.00 19.00 19.00 0 0.00% 560 10,640 190,000 9.09 6.72 550 -
AMD 3.77 3.77 3.72 3.78 3.70 0 0.00% 585,420 2,185,920 616,413 29.49 7.06 - 10
BRC 10.50 10.50 10.50 0.00 0.00 0 0.00% - - 129,937 6.22 8.42 - -
BWE 18.50 18.50 18.25 18.70 18.25 0 0.00% 225,470 4,142,720 2,775,000 132.78 11.80 - -
CHP 22.70 22.70 22.60 22.70 22.60 0 0.00% 28,870 655,190 3,146,186 150.54 14.79 21,570 400
CII 25.80 25.80 25.55 25.80 25.50 0 0.00% 230,550 5,923,360 6,313,606 302.09 - 2,500 30,300
CLW 17.00 17.00 17.00 0.00 0.00 0 0.00% - - 221,000 10.57 18.64 - -
CMT 7.70 7.70 7.70 7.70 7.70 0 0.00% 1,010 7,780 56,082 2.68 6.43 10 1,010
CMX 6.32 6.32 6.29 6.50 6.20 0 0.00% 24,390 153,500 83,558 4.00 2.84 - -
CNG 26.45 26.45 26.45 26.50 26.45 0 0.00% 8,400 222,220 714,141 34.17 7.14 4,500 5,880
CTF 22.40 22.40 22.40 22.50 22.30 0 0.00% 26,100 584,250 403,200 19.29 16.76 - -
DAT 22.30 22.30 22.30 0.00 0.00 0 0.00% - - 977,073 46.75 29.54 - -
DLG 2.70 2.70 2.69 2.71 2.65 0 0.00% 3,264,130 8,750,270 769,656 36.83 26.40 20,000 -
DMC 79.00 79.00 79.00 79.00 79.00 0 0.00% 50 3,950 2,743,470 131.27 13.16 - -
DRL 54.50 54.50 52.50 54.50 51.50 0 0.00% 790 42,780 517,750 24.77 8.74 - -
DSN 56.00 56.00 55.80 56.90 55.80 0 0.00% 5,140 287,870 676,649 32.38 7.23 4,000 -
DTL 43.50 43.50 43.50 43.50 43.50 0 0.00% 1,000 43,500 2,637,448 126.19 23.74 - -
DXV 3.90 3.90 3.90 3.90 3.90 0 0.00% 100 390 38,610 1.85 22.57 - -
EMC 12.75 12.75 12.75 0.00 0.00 0 0.00% - - 146,281 7.00 245.93 - -
FDC 15.10 15.10 15.10 0.00 0.00 0 0.00% - - 583,313 27.91 40.17 - -
FUCTVGF1 13.35 13.35 13.35 0.00 0.00 0 0.00% - - - - - - -
GSP 13.50 13.50 13.50 13.50 13.00 0 0.00% 4,500 59,290 405,000 19.38 6.61 520 -
HAI 3.40 3.40 3.39 3.42 3.38 0 0.00% 724,200 2,457,230 621,122 29.72 - - -
HAS 7.80 7.80 7.80 7.80 7.80 0 0.00% 10 80 60,840 2.91 3.45 - -
HCD 10.05 10.05 10.10 10.15 10.00 0 0.00% 94,140 945,980 271,350 12.98 6.28 - -
HNG 16.80 16.80 16.70 16.80 16.55 0 0.00% 889,910 14,870,850 14,898,977 712.87 120.80 - 24,000
HPG 39.45 39.45 39.20 39.45 38.80 0 0.00% 7,281,960 284,924,690 83,788,138 4,009.00 6.83 992,640 2,088,950
HQC 1.81 1.81 1.81 1.82 1.79 0 0.00% 2,423,740 4,370,310 862,645 41.27 17.23 - -
HRC 35.00 35.00 35.00 35.00 35.00 0 0.00% 930 32,550 1,057,232 50.59 136.37 - 20
HSL 20.50 20.50 20.60 20.65 20.30 0 0.00% 64,020 1,311,020 258,300 12.36 - - -
HTI 12.55 12.55 12.30 12.55 12.25 0 0.00% 25,740 316,780 313,112 14.98 4.74 10,440 -
ICF 1.93 1.93 2.00 2.06 1.93 0 0.00% 1,040 2,080 24,718 1.18 - - -
IDI 12.90 12.90 12.90 12.95 12.75 0 0.00% 2,696,930 34,656,800 2,342,765 112.09 3.99 2,000 -
IMP 52.00 52.00 51.50 52.00 51.50 0 0.00% 3,540 184,030 2,568,871 122.91 18.59 - -
ITC 13.30 13.30 13.50 13.95 12.90 0 0.00% 64,170 850,280 912,996 43.68 14.18 - 4,100
KPF 30.40 30.40 30.40 0.00 0.00 0 0.00% - - 521,664 24.96 14.49 - -
L10 22.45 22.45 22.45 22.45 22.45 0 0.00% 2,290 51,410 219,786 10.52 9.97 - -
LAF 6.60 6.60 6.60 0.00 0.00 0 0.00% - - 97,205 4.65 - - -
LBM 30.00 30.00 30.00 30.00 30.00 0 0.00% 70 2,100 255,000 12.20 5.98 20 -
LGL 6.60 6.60 6.53 6.60 6.53 0 0.00% 13,010 85,520 330,000 15.79 1.90 - -
LM8 27.00 27.00 27.00 0.00 0.00 0 0.00% - - 253,494 12.13 37.19 - -
MBB 22.10 22.10 21.80 22.15 21.70 0 0.00% 5,675,280 124,736,270 47,745,976 2,284.50 8.81 - 1,000
MCP 23.05 23.05 23.05 0.00 0.00 0 0.00% - - 346,963 16.60 16.07 - -
MHC 5.80 5.80 5.80 5.80 5.75 0 0.00% 41,620 240,470 218,334 10.45 7.02 - -
NBB 19.50 19.50 19.50 0.00 0.00 0 0.00% - - 1,899,927 90.91 28.80 - -
OPC 48.00 48.00 48.00 0.00 0.00 0 0.00% - - 1,275,709 61.04 13.04 - -
PDN 67.40 67.40 67.40 67.40 67.40 0 0.00% 110 7,410 832,254 39.82 9.11 - 110
PGI 17.90 17.90 17.90 0.00 0.00 0 0.00% - - 1,588,048 75.98 12.73 - -
PME 70.00 70.00 70.00 0.00 0.00 0 0.00% - - 5,250,814 251.24 15.61 - -
PMG 20.75 20.75 20.75 20.90 20.75 0 0.00% 201,930 4,200,850 787,459 37.68 9.97 3,000 -
PNC 15.40 15.40 15.40 0.00 0.00 0 0.00% - - 166,310 7.96 - - -
PPI 1.21 1.21 1.21 1.24 1.17 0 0.00% 132,050 159,430 58,432 2.80 - - 4,500
PVT 17.65 17.65 17.50 17.65 17.40 0 0.00% 111,700 1,953,140 4,967,419 237.68 8.53 12,630 26,500
PXS 6.10 6.10 6.10 6.12 5.91 0 0.00% 93,210 566,990 366,000 17.51 - - -
RIC 6.68 6.68 6.67 6.68 6.67 0 0.00% 310 2,070 470,063 22.49 - - -
SBA 14.60 14.60 14.60 14.60 14.60 0 0.00% 8,500 124,100 880,209 42.12 6.91 - -
SBT 20.40 20.40 20.30 20.40 20.00 0 0.00% 3,072,450 62,101,720 10,106,523 483.57 18.14 3,990 47,120
SFC 24.40 24.40 24.40 0.00 0.00 0 0.00% - - 274,130 13.12 10.11 - -
SFI 26.05 26.05 26.00 27.40 26.00 0 0.00% 790 20,590 307,394 14.71 7.26 580 -
SGN 138.20 138.20 138.20 138.20 138.20 0 0.00% 690 95,360 3,312,122 158.47 13.90 - -
SHP 22.90 22.90 22.90 0.00 0.00 0 0.00% - - 2,145,964 102.68 11.77 - -
SJD 25.85 25.85 26.00 26.00 25.80 0 0.00% 13,630 351,950 1,783,614 85.34 8.94 7,000 -
SJS 19.20 19.20 19.10 19.30 18.50 0 0.00% 37,620 722,620 2,186,832 104.63 10.53 - -
SMB 33.00 33.00 33.20 33.20 32.90 0 0.00% 10,670 351,850 984,939 47.13 6.16 7,000 -
SMC 17.45 17.45 17.45 18.20 17.40 0 0.00% 20,760 362,290 959,721 45.92 2.63 - 14,760
SVI 42.50 42.50 42.50 42.50 42.50 0 0.00% 20 850 545,379 26.09 8.98 - 10
TCR 2.60 2.60 2.45 2.69 2.43 0 0.00% 1,890 4,650 118,105 5.65 - - 30
TIX 31.80 31.80 31.80 0.00 0.00 0 0.00% - - 839,520 40.17 11.07 - -
TLG 74.50 74.50 74.60 74.60 74.50 0 0.00% 150 11,180 4,896,353 234.28 13.63 - 140
TMT 9.90 9.90 9.61 10.05 9.21 0 0.00% 75,430 706,790 365,092 17.47 - 11,000 -
TPB 26.10 26.10 26.10 26.10 25.55 0 0.00% 341,310 8,832,140 17,378,059 831.49 11.06 - -
TRC 23.80 23.80 23.80 23.80 23.75 0 0.00% 980 23,320 693,175 33.17 5.42 800 -
TVS 13.70 13.70 13.70 0.00 0.00 0 0.00% - - 848,748 40.61 6.57 - -
TYA 10.40 10.40 10.20 10.40 10.20 0 0.00% 7,330 75,010 319,078 15.27 4.90 130 2,150
VHC 90.00 90.00 90.00 90.40 87.50 0 0.00% 139,180 12,522,240 8,307,169 397.47 10.67 48,960 84,620
VIS 28.00 28.00 27.25 28.00 27.25 0 0.00% 110 3,070 2,067,251 98.91 - - 100
VMD 20.85 20.85 20.85 20.85 20.80 0 0.00% 500 10,420 321,930 15.40 11.19 - 490
VPD 15.75 15.75 15.80 15.80 15.75 0 0.00% 190 3,000 1,614,266 77.24 8.62 - -
VRC 22.80 22.80 22.80 22.90 22.50 0 0.00% 368,210 8,356,770 1,140,000 54.55 8.28 - -
VTO 7.47 7.47 7.48 7.49 7.47 0 0.00% 24,790 185,450 589,134 28.19 5.82 - -
SZL 31.90 31.85 31.00 33.50 30.50 -50 -0.16% 90 2,900 579,380 27.72 5.66 70 10
C32 30.05 30.00 30.05 30.05 29.20 -50 -0.17% 94,120 2,803,980 450,904 21.57 3.82 - -
PTB 57.50 57.40 57.40 57.50 57.00 -100 -0.17% 33,420 1,913,400 1,859,746 88.98 4.39 10,030 -
CAV 56.80 56.70 58.00 58.00 56.70 -100 -0.18% 14,810 858,840 3,265,920 156.26 9.91 - -
EVG 4.04 4.03 4.04 4.04 4.01 -10 -0.25% 207,430 833,630 120,900 5.78 5.69 - -
HAP 3.75 3.74 3.77 3.80 3.70 -10 -0.27% 91,160 343,040 207,462 9.93 9.10 - 24,780
CSV 36.10 36.00 36.00 36.35 35.55 -100 -0.28% 16,460 593,040 1,591,200 76.13 6.25 - -
NTL 9.68 9.65 9.68 9.70 9.60 -30 -0.31% 171,090 1,649,970 588,553 28.16 5.68 12,000 1,010
KDC 30.60 30.50 30.60 30.60 29.85 -100 -0.33% 46,390 1,403,310 6,272,665 300.13 - - 7,790
CSM 14.30 14.25 14.40 14.40 14.10 -50 -0.35% 17,140 242,680 1,476,660 70.65 84.52 300 -
PGC 14.20 14.15 13.95 14.15 13.95 -50 -0.35% 2,530 35,360 853,801 40.85 5.57 1,440 -
HT1 13.75 13.70 13.60 13.80 13.40 -50 -0.36% 388,490 5,285,860 5,227,124 250.10 9.18 1,670 41,850
ITA 2.69 2.68 2.69 2.69 2.65 -10 -0.37% 1,414,310 3,782,320 2,514,702 120.32 43.85 10,000 5,000
HID 2.63 2.62 2.62 2.63 2.60 -10 -0.38% 45,930 119,660 85,277 4.08 14.99 - 12,220
HDB 38.40 38.25 38.00 38.25 37.70 -150 -0.39% 1,235,490 47,022,430 37,523,241 1,795.37 14.36 207,050 106,480
NCT 72.30 72.00 72.10 73.00 71.80 -300 -0.41% 47,890 3,456,510 1,883,933 90.14 6.82 3,940 38,230
TLD 7.06 7.03 7.02 7.06 7.01 -30 -0.42% 121,710 855,920 126,540 6.05 4.96 8,860 -
TDG 6.84 6.81 6.92 6.92 6.80 -30 -0.44% 220,470 1,507,640 87,849 4.20 2.54 - 600
TCT 63.80 63.50 61.10 63.50 61.10 -300 -0.47% 530 32,630 812,038 38.85 11.12 - 10
TS4 6.40 6.37 6.06 6.38 6.00 -30 -0.47% 42,460 262,390 102,249 4.89 14.29 - -
DCM 10.15 10.10 10.15 10.20 10.10 -50 -0.49% 347,320 3,519,350 5,346,940 255.83 10.97 300 -
APG 6.00 5.97 6.00 6.00 5.80 -30 -0.50% 390,710 2,304,050 80,768 3.86 12.96 - -
FRT 75.00 74.60 75.00 75.00 73.10 -400 -0.53% 14,040 1,050,810 5,072,800 242.72 9.95 13,690 2,000
LCG 9.50 9.45 9.50 9.57 9.00 -50 -0.53% 362,750 3,411,340 944,997 45.22 9 - 135,110
BFC 27.65 27.50 27.65 27.85 27.00 -150 -0.54% 23,030 627,190 1,572,120 75.22 7.30 100 -
VRE 37.20 37.00 37.10 37.10 36.80 -200 -0.54% 1,170,780 43,220,690 70,339,913 3,365.55 34.28 167,900 613,320
VNL 18.00 17.90 18.00 18.00 17.85 -100 -0.56% 6,700 120,580 161,100 7.71 6.85 6,500 -
DPM 17.50 17.40 17.50 17.55 17.40 -100 -0.57% 258,280 4,511,720 6,809,216 325.80 10.77 20,700 3,350
ASP 6.76 6.72 6.53 6.72 6.53 -40 -0.59% 2,420 15,810 250,922 12.01 5.64 - -
TAC 33.30 33.10 32.70 33.20 32.15 -200 -0.60% 7,830 254,000 1,121,300 53.65 9.44 - -
IJC 8.25 8.20 8.24 8.25 8.20 -50 -0.61% 201,320 1,656,640 1,124,198 53.79 5.48 - -
C47 15.00 14.90 15.00 15.20 14.85 -100 -0.67% 80,160 1,203,910 253,600 12.13 11.86 - -
VTB 14.55 14.45 14.55 15.25 14.20 -100 -0.69% 14,460 205,750 156,125 7.47 7.98 60 -
EIB 13.90 13.80 13.80 13.80 13.70 -100 -0.72% 88,300 1,213,540 16,966,174 811.78 13.85 - -
FIT 4.17 4.14 4.12 4.17 4.11 -30 -0.72% 226,980 939,700 1,054,583 50.46 24.42 - -
DHA 27.30 27.10 27.50 27.50 26.80 -200 -0.73% 36,570 987,160 408,159 19.53 6.94 30 -
ASM 12.80 12.70 12.70 12.80 12.55 -100 -0.78% 3,811,200 48,231,800 3,072,560 147.01 3.09 60,000 -
UDC 3.83 3.80 3.85 3.85 3.80 -30 -0.78% 16,000 61,400 131,883 6.31 - - -
DBD 37.90 37.60 37.90 38.00 36.10 -300 -0.79% 18,770 709,170 1,969,447 94.23 - - -
VHM 105.50 104.60 105.50 105.50 104.00 -900 -0.85% 207,550 21,688,320 280,287,368 13,410.88 - 66,070 105,760
NSC 115.00 114.00 117.00 120.00 114.00 -1,000 -0.87% 4,380 501,760 1,742,208 83.36 7.56 30 -
PNJ 99.90 99.00 98.40 99.60 98.40 -900 -0.90% 642,400 63,534,870 10,702,031 512.06 12.70 - 1,400
BCE 5.40 5.35 5.41 5.41 5.35 -50 -0.93% 40,710 219,190 160,500 7.68 7.24 9,200 -
LHG 21.50 21.30 21.50 21.55 21.00 -200 -0.93% 284,350 6,069,240 1,065,256 50.97 3.77 1,020 3,690
VPH 7.54 7.47 7.60 7.60 7.44 -70 -0.93% 34,670 258,960 565,171 27.04 2.13 830 -
KHP 10.20 10.10 10.05 10.20 10.00 -100 -0.98% 10,210 102,580 404,518 19.35 3.41 5,360 -
SSC 60.00 59.40 56.00 59.40 56.00 -600 -1.00% 380 21,350 802,901 38.42 - - -
HU3 9.80 9.70 9.70 9.70 9.70 -100 -1.02% 10 100 96,999 4.64 6.40 - -
VSI 28.90 28.60 28.00 28.60 28.00 -300 -1.04% 2,030 56,910 377,520 18.06 11.90 - -
ST8 19.00 18.80 18.40 18.80 18.40 -200 -1.05% 20 370 483,553 23.14 18.29 - -
TTB 23.25 23.00 23.25 23.25 22.95 -250 -1.08% 351,210 8,118,640 979,110 46.85 20.80 - 200
VOS 1.85 1.83 1.89 1.89 1.81 -20 -1.08% 217,640 403,150 256,200 12.26 1.98 - 10,000
TSC 1.83 1.81 1.80 1.83 1.77 -20 -1.09% 180,010 322,940 267,243 12.79 - - -
VNE 5.74 5.67 5.71 5.71 5.63 -70 -1.22% 110,110 624,620 464,566 22.23 4.72 - -
VDP 32.40 32.00 32.00 32.50 32.00 -400 -1.23% 3,510 112,360 408,400 19.54 7.91 1,760 -
VIP 6.90 6.81 6.81 6.90 6.81 -90 -1.30% 32,320 220,240 445,857 21.33 4.90 300 -
POM 15.20 15.00 15.20 15.20 14.75 -200 -1.32% 23,090 343,550 2,794,757 133.72 3.52 - -
JVC 3.01 2.97 3.01 3.02 2.96 -40 -1.33% 144,840 432,120 334,126 15.99 37 7,960 3,730
QCG 8.27 8.16 8.21 8.30 8.15 -110 -1.33% 1,008,160 8,271,860 2,245,054 107.42 9.73 20 412,540
CLC 32.40 31.95 32.00 32.00 30.15 -450 -1.39% 3,880 121,280 837,332 40.06 5.28 70 3,000
HHS 4.20 4.14 4.20 4.20 4.05 -60 -1.43% 735,290 3,037,190 1,033,940 49.47 7.44 130 25,060
TCH 24.55 24.20 24.05 24.30 23.80 -350 -1.43% 730,970 17,537,390 8,549,172 409.05 22.83 9,340 10,890
D2D 69.00 68.00 68.50 69.40 68.00 -1,000 -1.45% 32,250 2,210,950 724,539 34.67 9.25 - 25,050
DRH 13.70 13.50 13.90 13.90 13.50 -200 -1.46% 143,810 1,958,680 661,500 31.65 11.96 300 -
PDR 25.60 25.20 25.60 25.60 24.90 -400 -1.56% 1,859,240 46,623,050 6,713,003 321.20 10.45 4,000 571,490
MSN 91.60 90.10 91.50 91.50 89.10 -1,500 -1.64% 280,760 25,319,490 94,897,790 4,540.56 17.49 39,620 153,290
VDS 9.72 9.56 9.72 9.72 9.10 -160 -1.65% 117,450 1,115,100 869,960 41.62 7.46 83,920 -
BHN 84.40 83.00 84.40 84.40 83.00 -1,400 -1.66% 630 52,720 19,239,400 920.55 25.83 - -
SVT 6.30 6.19 5.86 6.19 5.86 -110 -1.75% 250 1,470 65,162 3.12 22.88 - -
PLP 16.25 15.95 16.10 16.25 15.80 -300 -1.85% 35,270 563,590 239,250 11.45 3.97 10 20
GMC 37.20 36.50 36.00 37.00 35.00 -700 -1.88% 39,570 1,429,550 565,982 27.08 7.96 - -
BTP 12.35 12.10 12.30 12.30 11.90 -250 -2.02% 5,530 67,030 731,876 35.02 3.26 110 -
TPC 11.75 11.50 11.25 12.50 11.00 -250 -2.13% 1,910 21,300 244,593 11.70 9.58 - -
TDH 11.30 11.05 11.20 11.30 10.90 -250 -2.21% 1,075,040 11,944,590 902,066 43.16 7.76 300 591,200
VNS 17.50 17.10 17.50 17.70 17.10 -400 -2.29% 90,000 1,566,340 1,160,392 55.52 10.73 - -
LSS 7.40 7.22 7.40 7.40 7.10 -180 -2.43% 129,790 934,500 483,704 23.14 42.64 - 12,000
BCG 7.20 7.00 7.20 7.20 6.86 -200 -2.78% 293,980 2,063,320 756,040 36.17 19.54 - -
DHM 4.12 4.00 4.12 4.12 3.84 -120 -2.91% 200,740 796,270 125,585 6.01 24.44 20 -
HTT 2.72 2.64 2.68 2.68 2.57 -80 -2.94% 514,580 1,344,530 52,800 2.53 - - -
BBC 77.00 74.70 73.00 74.70 72.50 -2,300 -2.99% 230 16,960 1,151,932 55.12 12.24 10 -
SCS 155.00 150.00 155.00 155.50 150.00 -5,000 -3.23% 24,950 3,835,810 8,576,355 410.35 20.46 15,370 18,160
TCL 24.10 23.30 23.75 23.75 23.30 -800 -3.32% 2,500 58,300 487,993 23.35 4.92 - -
SAV 8.90 8.60 8.99 9.00 8.28 -300 -3.37% 37,410 317,440 110,803 5.30 6.58 - -
CCL 3.69 3.56 3.53 3.67 3.53 -130 -3.52% 66,850 239,350 169,100 8.09 6.75 - -
TCD 13.00 12.50 13.00 13.00 12.50 -500 -3.85% 5,880 73,820 430,425 20.59 10.58 - -
SMA 13.70 13.00 14.60 14.60 13.00 -700 -5.11% 110 1,510 209,560 10.03 5.31 - -
LCM 0.78 0.78 0.78 0.80 0.74 -40 -5.13% 70,400 52,730 18,228 0.87 14.61 - -
CMV 12.80 12.05 12.05 12.05 12.05 -750 -5.86% 10 120 145,852 6.98 7.20 - -
NVT 6.75 6.35 6.75 6.75 6.30 -400 -5.93% 55,530 350,780 574,675 27.50 - - -
KAC 8.51 8.00 8.51 8.51 7.92 -510 -5.99% 220 1,780 192,000 9.19 10.33 - -
KSH 2.30 2.16 2.15 2.39 2.15 -140 -6.09% 1,931,630 4,393,930 124,221 5.94 - - -
MCG 3.79 3.55 3.55 3.55 3.55 -240 -6.33% 10,050 35,680 184,778 8.84 - - -
CLG 2.99 2.80 2.99 2.99 2.79 -190 -6.35% 9,210 25,870 59,220 2.83 6.81 - -
FUCVREIT 9.40 8.80 8.80 8.95 8.80 -600 -6.38% 5,960 52,880 - - - - -
VPS 12.85 12.00 12.00 12.00 12.00 -850 -6.61% 10 120 293,530 14.04 9.66 - -
PTC 6.49 6.06 6.04 6.06 6.04 -430 -6.63% 5,360 32,370 98,233 4.70 - - -
SPM 15.65 14.60 14.60 14.60 14.60 -1,050 -6.71% 390 5,690 201,042 9.62 18.18 10 -
TCO 13.95 13.00 13.00 13.00 13.00 -950 -6.81% 10 130 225,098 10.77 16.95 - -
HLG 9.29 8.65 8.65 9.10 8.65 -640 -6.89% 1,230 10,640 382,550 18.30 4.10 - -
HVX 3.92 3.65 3.65 3.65 3.65 -270 -6.89% 40 150 151,567 7.25 - - -
DIC 4.34 4.04 4.10 4.18 4.04 -300 -6.91% 720,040 2,915,840 105,382 5.04 7.56 - -
SVC 43.00 40.00 43.90 44.00 40.00 -3,000 -6.98% 40,690 1,649,280 999,020 47.80 9.97 140 40,150
MDG 11.45 10.65 11.00 11.00 10.65 -800 -6.99% 13,150 141,100 109,959 5.26 4.16 - -
GIL 51.50 39.50 37.60 39.50 37.60 -12,000 -23.30% 62,640 2,416,520 548,493 26.24 4.57 2,020 -
合計 3,168,602,643 151,607.78 6,551,990 11,170,240

※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)。