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

VNインデックス・銘柄情報 - 株式指数・基本情報

2018/01/18 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
1,050.25
+15.56/+1.50%
売買高 256,859,550 株
(前日比 -12.72%)
売買高(相対取引を含む) 280,976,139 株
(前日比 -15.42%)
値上がり銘柄数 155
値下がり銘柄数 125
変わらず銘柄数 73
総銘柄数 353
売買代金 6,639,522 百万VND
(前日比 -5.72%)
売買代金(相対取引を含む) 7,562,574 百万VND
(前日比 -12.31%)
VN30 1,048.56 +18.56 +1.8%
VNMID 1,104.20 +4.77 +0.43%
VNSML 944.29 +0.16 +0.02%
VN100 989.17 +14.80 +1.52%
VNALL 988.20 +14.02 +1.44%
VNX Allshare 1,490.99 +22.53 +1.52%
前日終値 1034.69 (01/17) 
始値 1028.76
高値 1050.25
安値 1020.01
年初来高値 1,063.47 (01/15) 
年初来安値 995.77 (01/02) 
外国人
買い 売り 差引き(買い - 売り)
株数 19,135,450 株
金額 843,138 (百万VND)
株数 10,397,790 株
金額 634,339 (百万VND)
株数 8,737,660 株
金額 208,799 (百万VND)
+0.30 -0.10 -0.07 +1.35 +0.40 +0.49
-0.44 -0.14 +1.14 -0.41 -0.26 - -
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
 VNインデックス・銘柄情報(2018/01/18 15:00VNT)
▼銘柄 基準値 現値 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
TIX 33.00 35.30 35.30 35.30 30.70 +2,300 +6.97% 190 6,150 931,920 45.24 6.88 - -
HAS 8.48 9.07 8.80 9.07 8.48 +590 +6.96% 40,260 362,630 70,746 3.43 3.73 30 10,000
TDC 8.20 8.77 8.20 8.77 8.20 +570 +6.95% 1,003,370 8,738,590 877,000 42.57 4.47 - 10,000
PIT 7.41 7.92 7.92 7.92 7.92 +510 +6.88% 8,240 65,260 112,545 5.46 - - -
CIG 2.82 3.01 3.01 3.01 3.00 +190 +6.74% 123,210 370,830 94,935 4.61 20 - -
HVG 7.12 7.60 7.12 7.61 7.12 +480 +6.74% 1,423,610 10,735,190 1,687,491 81.92 - - 24,680
POM 16.95 18.00 17.10 18.10 16.90 +1,050 +6.19% 194,600 3,463,030 3,353,709 162.80 4.56 106,000 -
SBT 21.95 23.30 21.55 23.30 21.55 +1,350 +6.15% 10,877,770 241,454,730 12,978,535 630.03 16.82 121,240 2,540
EIB 14.00 14.80 14.00 14.80 13.90 +800 +5.71% 946,040 13,502,910 18,195,607 883.28 32.79 1,100 1,500
STB 14.30 15.00 14.15 15.00 13.90 +700 +4.90% 31,286,260 444,923,900 27,054,801 1,313.34 37.67 214,130 97,390
SAV 11.00 11.50 10.30 11.50 10.30 +500 +4.55% 1,010 10,420 141,115 6.85 8.71 - -
VRE 55.00 57.50 54.60 58.80 54.50 +2,500 +4.55% 2,999,350 169,148,600 109,312,027 5,306.41 - 1,315,950 978,110
HPG 53.60 56.00 53.40 56.00 52.80 +2,400 +4.48% 5,542,350 298,203,150 84,946,942 4,123.64 8.01 923,840 974,170
PGD 41.00 42.80 41.00 42.80 41.00 +1,800 +4.39% 150 6,170 3,851,917 186.99 28.58 - -
PJT 14.00 14.60 14.60 14.60 14.60 +600 +4.29% 110 1,610 224,263 10.89 5.33 110 -
VCB 56.20 58.50 56.00 58.50 55.90 +2,300 +4.09% 2,845,720 161,829,120 210,469,462 10,216.96 24.86 922,340 824,820
VPK 6.60 6.87 6.40 6.87 6.40 +270 +4.09% 20 130 103,038 5.00 - - -
DXG 25.00 26.00 24.65 26.00 24.25 +1,000 +4.00% 7,917,320 197,424,010 7,876,508 382.35 7.74 732,100 515,220
OGC 2.12 2.20 2.10 2.25 2.09 +80 +3.77% 2,863,690 6,097,260 660,000 32.04 - - 66,230
FUCTVGF1 12.05 12.50 11.25 12.50 11.25 +450 +3.73% 70 800 - - - - -
PAN 45.90 47.60 46.00 48.40 46.00 +1,700 +3.70% 292,010 13,827,710 5,602,217 271.95 13.51 1,900 50,460
APC 71.00 73.60 69.00 73.60 69.00 +2,600 +3.66% 33,820 2,386,560 868,777 42.17 14.15 - 370
LGL 11.30 11.70 11.30 11.70 11.30 +400 +3.54% 27,610 317,030 404,747 19.65 19.41 - -
AGM 8.31 8.60 8.70 8.70 8.32 +290 +3.49% 2,220 18,760 156,520 7.60 13.42 - -
PET 11.50 11.90 11.50 12.05 11.35 +400 +3.48% 417,740 4,847,700 1,030,541 50.03 7.66 20 -
COM 60.00 62.00 54.10 62.00 54.10 +2,000 +3.33% 540 33,360 875,479 42.50 7.71 - -
EMC 15.00 15.50 14.10 15.50 14.10 +500 +3.33% 1,410 21,770 177,832 8.63 71.91 - -
TNT 2.71 2.80 2.76 2.80 2.71 +90 +3.32% 287,460 798,790 71,400 3.47 94.49 - -
SSI 30.50 31.50 30.10 31.50 29.70 +1,000 +3.28% 7,995,830 242,762,030 15,745,255 764.33 16.12 790,590 323,320
D2D 64.90 67.00 68.00 68.00 65.10 +2,100 +3.24% 25,760 1,731,990 713,884 34.65 9.23 - -
HTT 4.36 4.50 4.35 4.55 4.30 +140 +3.21% 512,450 2,276,040 90,000 4.37 - - 100
CMX 4.72 4.87 4.87 4.87 4.87 +150 +3.18% 10 50 64,387 3.13 - - -
HDB 42.70 44.00 42.60 44.00 41.70 +1,300 +3.04% 5,371,340 231,342,360 43,163,990 2,095.34 24 1,260,270 453,480
GTA 15.00 15.45 15.45 15.45 15.45 +450 +3.00% 260 4,020 151,874 7.37 8.56 260 -
VND 26.70 27.50 26.10 27.50 25.70 +800 +3.00% 1,559,030 41,255,680 4,152,439 201.57 8.76 256,010 169,330
HT1 16.70 17.20 16.90 17.45 16.80 +500 +2.99% 1,419,880 24,280,730 6,562,521 318.57 12.52 465,200 33,630
JVC 5.02 5.17 4.84 5.22 4.84 +150 +2.99% 1,119,730 5,681,720 581,626 28.23 30.09 1,460 46,390
SAM 7.50 7.72 7.50 7.85 7.50 +220 +2.93% 1,141,750 8,808,370 1,866,586 90.61 30.09 - 700
BVH 70.00 72.00 70.20 72.00 68.60 +2,000 +2.86% 889,040 62,168,240 48,993,943 2,378.35 31.81 467,130 25,410
SGT 7.00 7.20 7.00 7.20 6.87 +200 +2.86% 15,960 112,290 532,812 25.86 3.24 1,000 -
SJS 28.20 29.00 28.20 29.00 28.00 +800 +2.84% 120,860 3,416,730 2,872,216 139.43 59.79 - 3,200
NVT 4.05 4.16 4.05 4.20 4.01 +110 +2.72% 246,100 1,008,770 376,480 18.28 - - 10,000
RDP 18.50 19.00 18.00 19.00 18.00 +500 +2.70% 5,900 109,410 537,435 26.09 13.52 - -
ASP 6.72 6.90 6.73 6.99 6.50 +180 +2.68% 72,760 490,180 257,643 12.51 5.11 - -
UIC 32.00 32.85 32.00 33.95 31.10 +850 +2.66% 21,160 678,070 262,800 12.76 4.04 430 17,400
TRC 30.70 31.50 30.70 31.50 29.90 +800 +2.61% 90,160 2,784,700 917,438 44.54 7.26 - 1,000
HCM 59.50 61.00 59.00 61.00 58.60 +1,500 +2.52% 709,500 42,148,270 7,903,792 383.68 17.27 113,210 67,130
PTL 3.98 4.08 4.00 4.10 4.00 +100 +2.51% 25,820 103,630 403,370 19.58 - - 1,000
TLD 13.95 14.30 14.00 14.30 13.90 +350 +2.51% 593,910 8,361,300 257,400 12.50 - - -
EVE 18.40 18.85 18.25 18.90 18.25 +450 +2.45% 257,050 4,766,820 791,319 38.41 18.42 62,170 -
VJC 160.00 163.90 157.10 163.90 157.10 +3,900 +2.44% 1,298,160 208,632,510 73,975,164 3,591.03 15.12 503,390 215,730
NTL 10.35 10.60 10.35 10.80 10.35 +250 +2.42% 576,910 6,100,780 646,493 31.38 5.59 21,460 10,800
ANV 12.70 13.00 12.80 13.20 12.70 +300 +2.36% 1,020,250 13,151,750 1,620,448 78.66 10.63 4,070 -
HRC 30.80 31.50 31.50 31.50 31.50 +700 +2.27% 10 320 951,509 46.19 136.40 - -
VNM 201.10 205.60 200.00 205.60 199.50 +4,500 +2.24% 921,800 187,445,250 298,382,901 14,484.61 28.12 539,360 676,750
FCN 20.35 20.80 20.30 20.80 20.25 +450 +2.21% 598,660 12,280,900 1,130,541 54.88 5.21 40,100 1,000
SGR 36.20 37.00 35.00 37.00 33.70 +800 +2.21% 37,780 1,311,510 1,465,200 71.13 3.28 - -
MBB 27.40 28.00 27.20 28.00 26.90 +600 +2.19% 5,475,130 149,891,210 50,834,150 2,467.68 12.72 - -
HHS 5.10 5.21 5.15 5.21 5.00 +110 +2.16% 2,355,280 12,043,490 1,405,367 68.22 18.30 50,000 -
CTS 11.65 11.90 11.50 11.90 11.50 +250 +2.15% 624,660 7,269,100 1,161,633 56.39 9.90 171,700 5,640
VPB 47.00 48.00 46.80 48.00 46.50 +1,000 +2.13% 3,113,930 146,608,620 71,875,364 3,489.10 10.60 - -
DPR 42.50 43.40 41.50 43.50 41.50 +900 +2.12% 125,330 5,378,110 1,741,416 84.53 6.29 - 500
KDH 28.60 29.20 28.40 29.20 28.40 +600 +2.10% 387,580 11,208,910 9,811,200 476.27 13.93 103,000 -
BWE 26.60 27.15 26.60 27.15 26.60 +550 +2.07% 422,930 11,417,690 4,072,500 197.69 26.92 - -
IJC 9.80 10.00 9.71 10.00 9.65 +200 +2.04% 644,650 6,299,810 1,370,973 66.55 10.78 - -
MSN 90.20 92.00 90.00 92.00 87.50 +1,800 +2.00% 494,030 44,205,210 96,367,612 4,678.04 42.59 201,440 112,460
HMC 15.40 15.70 15.40 15.70 15.20 +300 +1.95% 4,100 63,070 329,700 16.00 4.71 30 -
CII 36.40 37.10 36.40 37.10 36.00 +700 +1.92% 1,140,670 41,795,970 9,135,686 443.48 5.56 319,920 68,960
DRL 52.00 53.00 52.00 53.00 52.00 +1,000 +1.92% 2,230 117,870 503,500 24.44 7.52 - -
VRC 21.20 21.60 21.00 21.60 20.90 +400 +1.89% 377,880 8,013,530 1,080,000 52.43 8.95 - -
TS4 8.00 8.15 7.50 8.30 7.44 +150 +1.88% 107,190 827,970 130,820 6.35 13.36 - -
PNC 27.00 27.50 27.80 27.80 26.00 +500 +1.85% 4,770 125,460 296,982 14.42 104.58 - -
PXS 9.72 9.90 9.30 9.90 9.30 +180 +1.85% 526,590 5,044,740 594,000 28.83 14.93 - 4,000
ASM 10.90 11.10 10.85 11.15 10.70 +200 +1.83% 4,493,960 48,887,020 2,685,466 130.36 14.76 - -
KDC 43.60 44.40 43.60 44.50 43.60 +800 +1.83% 537,050 23,670,740 9,131,355 443.27 16.20 43,960 10,370
SCR 11.00 11.20 10.85 11.20 10.70 +200 +1.82% 5,849,860 63,954,820 2,731,358 132.59 24.82 11,700 -
DPM 22.70 23.10 22.70 23.10 22.35 +400 +1.76% 1,362,280 30,756,800 9,039,821 438.83 12.17 271,370 -
VID 6.85 6.97 6.85 6.99 6.41 +120 +1.75% 1,660 11,200 177,894 8.64 1.68 - -
HAG 8.16 8.30 8.00 8.38 8.00 +140 +1.72% 9,961,100 81,892,160 7,697,414 373.66 - 2,329,570 15,690
SFI 29.00 29.50 29.50 29.65 29.00 +500 +1.72% 7,040 206,690 348,104 16.90 8.26 5,050 -
HDC 14.75 15.00 14.75 15.00 14.70 +250 +1.69% 227,390 3,353,670 676,168 32.82 7.37 - -
IDI 11.90 12.10 11.80 12.15 11.60 +200 +1.68% 3,180,330 37,746,250 2,197,477 106.67 9.20 - -
PVT 17.90 18.20 17.70 18.20 16.95 +300 +1.68% 1,250,580 21,860,430 5,122,211 248.65 13.50 501,060 154,860
PHR 48.90 49.70 48.00 49.80 47.00 +800 +1.64% 1,007,790 48,451,910 3,900,955 189.37 9.62 324,740 4,710
ABT 32.00 32.50 32.50 32.50 31.50 +500 +1.56% 5,440 173,600 373,661 18.14 15.77 40 -
TNC 12.80 13.00 12.25 13.00 12.25 +200 +1.56% 6,500 84,490 250,250 12.15 9.21 - -
PGI 20.00 20.30 20.00 20.30 19.50 +300 +1.50% 25,340 503,620 1,800,971 87.43 12.45 5,200 7,000
PPI 2.07 2.10 2.07 2.19 2.06 +30 +1.45% 334,360 702,980 101,410 4.92 - - -
ITC 14.30 14.50 14.50 14.50 14.30 +200 +1.40% 29,020 420,790 995,372 48.32 10.63 - -
TTF 7.25 7.35 7.10 7.40 7.10 +100 +1.38% 462,720 3,373,140 1,062,864 51.60 - - 2,000
TLH 11.15 11.30 11.20 11.30 11.05 +150 +1.35% 657,480 7,344,370 1,033,976 50.19 2.53 10,000 3,210
VNS 15.40 15.60 15.40 15.90 15.40 +200 +1.30% 140,690 2,202,200 1,058,603 51.39 4.84 22,090 28,460
L10 15.80 16.00 15.80 16.00 15.80 +200 +1.27% 2,400 38,200 156,640 7.60 5.89 - 1,000
VNG 16.40 16.60 16.40 17.00 16.40 +200 +1.22% 209,930 3,486,860 1,248,403 60.60 33.64 - -
CTG 25.20 25.50 25.00 25.50 24.20 +300 +1.19% 4,941,490 123,072,670 94,946,816 4,609.07 12.55 6,960 149,270
MWG 128.00 129.50 127.50 129.50 126.00 +1,500 +1.17% 472,240 60,093,170 41,019,679 1,991.25 13.39 10 -
HQC 2.64 2.67 2.62 2.67 2.61 +30 +1.14% 4,686,620 12,297,710 1,272,520 61.77 12.11 12,000 -
CSM 17.70 17.90 17.50 17.90 17.25 +200 +1.13% 994,150 17,454,930 1,854,892 90.04 13.99 600,000 50
CTI 36.20 36.60 35.80 37.20 35.60 +400 +1.10% 962,340 35,356,830 2,305,800 111.93 13.52 420 54,460
MHC 7.31 7.39 7.22 7.48 7.20 +80 +1.09% 99,230 723,990 241,912 11.74 59.93 - -
SMC 28.20 28.50 27.50 28.50 27.50 +300 +1.06% 69,970 1,959,520 1,196,978 58.11 2.82 80 -
VAF 9.82 9.92 9.90 10.45 9.90 +100 +1.02% 5,080 52,810 373,640 18.14 8.30 - -
REE 41.00 41.40 40.55 41.40 40.10 +400 +0.98% 1,611,730 65,770,300 12,836,108 623.11 7.66 - 1,060
TPC 10.40 10.50 10.40 10.50 10.40 +100 +0.96% 14,000 145,950 223,324 10.84 7.51 - -
HCD 8.50 8.58 8.50 8.64 8.50 +80 +0.94% 116,410 993,010 - - 4.69 - -
GMD 43.50 43.90 42.80 43.90 42.00 +400 +0.92% 946,820 40,588,870 12,655,358 614.34 22.36 - 20,500
ROS 164.80 166.30 165.50 166.40 165.10 +1,500 +0.91% 1,426,430 236,407,480 78,659,900 3,818.44 183.41 34,600 36,520
BCE 5.55 5.60 5.65 5.65 5.52 +50 +0.90% 3,030 16,970 168,000 8.16 7.71 - -
BTP 11.60 11.70 11.50 11.70 11.50 +100 +0.86% 510 5,870 707,682 34.35 30.74 - -
SBV 35.20 35.50 35.20 35.50 35.20 +300 +0.85% 3,110 109,750 969,380 47.06 5.86 3,110 -
NVL 77.90 78.50 78.60 78.70 75.50 +600 +0.77% 2,119,180 164,743,980 50,462,060 2,449.61 33.11 79,820 62,550
HAX 39.80 40.10 39.00 40.10 38.50 +300 +0.75% 194,220 7,620,740 936,032 45.44 9.11 1,000 3,710
PVD 27.00 27.20 26.90 27.30 26.00 +200 +0.74% 3,859,030 103,127,400 10,413,524 505.51 - 118,620 42,600
RAL 137.00 138.00 136.00 139.50 135.00 +1,000 +0.73% 11,990 1,630,650 1,587,000 77.04 8.54 - -
KHP 9.70 9.77 9.62 9.98 9.61 +70 +0.72% 15,280 147,890 391,301 19.00 100.50 40 4,700
KBC 14.00 14.10 13.90 14.10 13.75 +100 +0.71% 4,289,180 59,756,220 6,623,619 321.53 11.33 578,750 859,100
DGW 21.45 21.60 21.50 21.70 21.25 +150 +0.70% 421,780 9,067,790 876,966 42.57 11.75 23,130 2,670
PLX 86.20 86.80 85.00 87.30 82.00 +600 +0.70% 2,552,170 216,866,880 100,584,989 4,882.77 23.22 59,970 408,420
AGR 5.86 5.90 5.60 5.90 5.60 +40 +0.68% 942,760 5,398,220 1,246,080 60.49 19.79 7,550 -
FIT 7.40 7.45 7.40 7.50 7.35 +50 +0.68% 371,050 2,744,280 1,897,740 92.12 17.29 2,000 -
SRC 15.30 15.40 14.60 15.40 14.50 +100 +0.65% 242,150 3,620,590 432,176 20.98 9.67 - -
SKG 31.35 31.55 31.35 32.40 31.35 +200 +0.64% 147,610 4,672,510 1,513,751 73.48 5.87 17,870 -
DHA 32.90 33.10 32.30 33.10 32.30 +200 +0.61% 73,020 2,377,040 498,526 24.20 7.41 11,160 1,590
C47 17.00 17.10 17.00 17.10 16.75 +100 +0.59% 216,120 3,674,370 291,044 14.13 11.35 4,000 -
NT2 35.60 35.80 35.60 35.80 34.85 +200 +0.56% 300,280 10,530,170 10,305,962 500.29 14.25 189,560 214,160
PDN 88.90 89.40 88.50 89.40 88.50 +500 +0.56% 220 19,660 1,103,910 53.59 13.09 210 -
TNA 35.60 35.80 36.00 36.00 35.20 +200 +0.56% 4,270 152,720 438,450 21.28 4.42 40 -
APG 5.42 5.45 5.43 5.52 5.38 +30 +0.55% 261,930 1,420,610 73,733 3.58 15.51 - -
LHG 18.30 18.40 18.30 18.50 17.90 +100 +0.55% 118,830 2,162,320 920,221 44.67 3.21 14,020 -
CMG 27.55 27.70 27.00 27.70 27.00 +150 +0.54% 144,260 3,934,880 1,865,372 90.55 11.26 - 100
LEC 19.10 19.20 18.50 19.20 18.50 +100 +0.52% 2,100 39,950 501,120 24.33 18.94 - -
TDG 10.50 10.55 10.60 10.70 10.30 +50 +0.48% 466,290 4,895,200 136,095 6.61 4.86 - -
VIC 84.00 84.40 83.00 84.40 80.50 +400 +0.48% 2,516,550 207,804,130 222,622,551 10,806.92 114.02 486,270 180,870
TNI 6.37 6.40 6.35 6.45 6.20 +30 +0.47% 853,240 5,402,600 134,400 6.52 5.82 - -
DCL 22.90 23.00 22.90 23.00 22.70 +100 +0.44% 57,820 1,325,040 1,307,155 63.45 14.08 15,040 150
QBS 6.90 6.93 6.90 7.05 6.79 +30 +0.43% 181,980 1,260,610 480,456 23.32 8.77 - -
FTM 12.45 12.50 12.45 12.50 12.20 +50 +0.40% 409,150 5,034,030 625,000 30.34 15.34 - -
BID 27.00 27.10 26.60 27.10 26.30 +100 +0.37% 1,833,010 49,049,860 92,647,186 4,497.44 16.03 544,070 21,770
ATG 2.85 2.86 2.85 2.89 2.80 +10 +0.35% 151,320 432,560 43,529 2.11 12.82 - -
HII 28.90 29.00 28.90 29.40 28.50 +100 +0.35% 58,290 1,679,110 394,400 19.15 8.35 - -
SBA 16.20 16.25 15.95 16.40 15.95 +50 +0.31% 42,180 683,840 979,684 47.56 6.79 1,000 -
ITA 3.38 3.39 3.38 3.41 3.34 +10 +0.30% 2,267,840 7,656,520 3,180,910 154.41 52.08 100 1,200
TIP 16.95 17.00 18.00 18.00 16.50 +50 +0.29% 40 680 442,053 21.46 7.88 - -
CTF 19.35 19.40 19.35 19.40 18.20 +50 +0.26% 17,990 344,260 349,200 16.95 34.80 - -
THG 38.70 38.80 38.70 39.00 38.00 +100 +0.26% 25,180 964,550 465,596 22.60 4.79 - -
VCI 79.80 80.00 78.50 80.00 78.50 +200 +0.25% 57,370 4,564,970 9,599,680 466.00 14.58 36,210 970
TCH 20.50 20.55 19.90 20.55 19.15 +50 +0.24% 1,762,050 34,998,530 7,459,527 362.11 15.77 90,900 9,000
DHC 46.30 46.40 46.05 46.40 44.50 +100 +0.22% 30,240 1,385,180 1,598,933 77.62 17.07 - -
DIG 22.60 22.65 22.30 22.85 21.75 +50 +0.22% 5,618,870 125,418,400 5,395,113 261.90 64.93 440,000 1,000
SJD 23.95 24.00 23.80 24.00 23.65 +50 +0.21% 160,940 3,825,930 1,655,967 80.39 7.30 114,460 2,000
GAS 99.90 100.10 99.00 100.10 96.80 +200 +0.20% 1,015,250 100,108,510 191,526,142 9,297.39 21.30 329,720 83,810
BCG 5.98 5.99 5.98 6.00 5.94 +10 +0.17% 493,430 2,949,870 646,955 31.41 13.84 35,760 -
SCD 32.75 32.80 33.50 33.50 32.80 +50 +0.15% 60 1,990 278,067 13.50 56.53 - -
VIP 7.92 7.93 7.88 7.93 7.82 +10 +0.13% 105,450 829,380 519,185 25.20 11.01 - -
ADS 18.65 18.65 18.60 18.65 18.10 0 0.00% 62,250 1,148,930 475,907 23.10 5.33 - -
BBC 88.00 88.00 88.00 0.00 0.00 0 0.00% - - 1,357,029 65.88 16.63 - -
BRC 10.10 10.10 10.10 0.00 0.00 0 0.00% - - 124,987 6.07 8.40 - -
BSI 15.00 15.00 14.70 15.50 14.20 0 0.00% 27,920 416,540 1,464,484 71.09 7.23 16,810 -
CAV 55.20 55.20 55.10 55.50 54.00 0 0.00% 103,390 5,648,830 3,179,520 154.35 9.93 - 1,000
CCI 15.80 15.80 15.80 0.00 0.00 0 0.00% - - 277,149 13.45 10.06 - -
CDC 17.10 17.10 17.10 17.10 17.10 0 0.00% 50 860 268,580 13.04 9.75 - -
CHP 26.80 26.80 26.50 26.90 26.50 0 0.00% 183,780 4,925,230 3,376,787 163.92 6.78 - -
CLL 27.00 27.00 27.00 27.00 27.00 0 0.00% 25,000 675,000 918,000 44.56 11.76 - -
CLW 18.30 18.30 18.30 0.00 0.00 0 0.00% - - 237,900 11.55 - - -
CMT 10.00 10.00 10.00 10.00 10.00 0 0.00% 10 100 72,834 3.54 9.04 10 -
CMV 22.00 22.00 22.00 0.00 0.00 0 0.00% - - 266,286 12.93 11.03 - -
DAG 9.45 9.45 9.32 9.45 9.25 0 0.00% 437,360 4,096,900 466,149 22.63 6.16 - -
DAH 4.65 4.65 4.61 4.70 4.50 0 0.00% 155,390 714,040 159,030 7.72 4.83 - -
DAT 29.40 29.40 29.40 0.00 0.00 0 0.00% - - 1,288,159 62.53 38.51 - -
DLG 3.82 3.82 3.85 3.85 3.75 0 0.00% 1,601,280 6,087,000 1,088,921 52.86 13.98 10,000 -
DSN 59.30 59.30 59.30 59.30 59.00 0 0.00% 1,680 99,610 716,522 34.78 8.76 300 -
DTL 47.00 47.00 47.00 47.00 47.00 0 0.00% 3,000 141,000 2,849,656 138.33 13.26 - -
E1VFVN30 17.25 17.25 16.70 17.25 16.70 0 0.00% 992,700 16,835,410 - - - - -
FDC 20.00 20.00 20.00 20.00 20.00 0 0.00% 50 1,000 772,600 37.50 - - -
FLC 7.00 7.00 6.97 7.05 6.95 0 0.00% 7,272,000 50,824,590 4,466,271 216.81 8.12 15,100 6,040
FPT 59.00 59.00 58.30 59.00 57.60 0 0.00% 3,314,290 193,187,610 31,321,845 1,520.48 13.20 1,950 1,340
HAP 4.01 4.01 4.01 4.01 3.96 0 0.00% 72,290 289,020 222,439 10.80 44.34 - -
HBC 46.40 46.40 46.10 46.50 45.30 0 0.00% 1,250,480 57,406,940 6,025,075 292.48 5.54 3,550 2,790
HDG 36.00 36.00 36.10 36.10 35.45 0 0.00% 64,950 2,316,250 2,734,244 132.73 20.73 - -
HLG 11.50 11.50 10.75 11.80 10.75 0 0.00% 1,210 13,040 508,592 24.69 3.98 - -
HOT 14.65 14.65 14.65 0.00 0.00 0 0.00% - - 117,199 5.69 9.70 - -
HSG 25.50 25.50 24.65 25.50 24.30 0 0.00% 6,730,670 167,222,530 8,924,915 433.25 4.78 254,720 689,600
HTL 36.80 36.80 36.80 0.00 0.00 0 0.00% - - 441,600 21.44 24.86 - -
HTV 15.40 15.40 15.40 0.00 0.00 0 0.00% - - 201,802 9.80 11.16 - -
HU3 9.20 9.20 9.20 9.20 9.20 0 0.00% 10 90 91,999 4.47 6.47 - -
IMP 67.00 67.00 67.00 67.00 65.50 0 0.00% 9,360 614,390 2,878,210 139.72 20.22 - 500
KAC 22.00 22.00 22.00 0.00 0.00 0 0.00% - - 528,000 25.63 197.78 - -
KHA 30.00 30.00 30.00 30.10 30.00 0 0.00% 5,730 171,940 423,609 20.56 12.23 - -
KPF 37.50 37.50 35.20 39.50 35.20 0 0.00% 14,060 527,110 643,500 31.24 38.96 - 200
LAF 11.90 11.90 11.20 11.90 11.20 0 0.00% 2,810 33,000 175,263 8.51 6.78 - -
LCM 1.00 1.00 1.01 1.01 0.98 0 0.00% 100,010 99,470 24,633 1.20 75.89 5,000 -
LIX 48.30 48.30 48.30 48.50 48.00 0 0.00% 21,100 1,018,070 1,564,920 75.97 10.59 - -
MDG 13.05 13.05 13.05 0.00 0.00 0 0.00% - - 134,738 6.54 6.38 - -
NCT 108.00 108.00 105.00 109.00 105.00 0 0.00% 24,890 2,681,760 2,825,899 137.18 10.44 50 2,000
NKG 41.00 41.00 40.50 41.50 39.50 0 0.00% 709,080 28,549,890 5,330,000 258.74 5.07 2,000 95,100
PAC 48.00 48.00 47.50 48.00 47.50 0 0.00% 21,030 999,710 2,230,642 108.28 15.85 100 2,500
PLP 20.40 20.40 20.60 20.60 20.00 0 0.00% 55,700 1,123,660 306,000 14.85 - - -
PNJ 138.00 138.00 136.10 138.00 134.00 0 0.00% 332,260 45,389,020 14,917,983 724.17 23.08 - -
PTB 137.50 137.50 137.00 138.00 136.50 0 0.00% 99,720 13,660,300 3,564,027 173.01 10.22 2,900 -
PTC 7.00 7.00 7.00 7.30 7.00 0 0.00% 67,510 472,610 113,470 5.51 - - -
QCG 16.00 16.00 15.60 16.00 15.30 0 0.00% 1,782,500 27,973,080 4,402,066 213.69 10.19 16,000 -
RIC 7.06 7.06 7.06 7.06 7.06 0 0.00% 180 1,270 496,803 24.12 - 20 -
SHP 22.50 22.50 22.50 22.55 22.50 0 0.00% 11,000 247,530 2,108,480 102.35 12.30 10,500 -
STG 20.75 20.75 20.70 20.90 20.60 0 0.00% 71,570 1,481,790 1,772,836 86.06 4.71 - -
STT 9.00 9.00 9.00 0.00 0.00 0 0.00% - - 72,000 3.50 - - -
SVI 42.30 42.30 42.30 0.00 0.00 0 0.00% - - 542,812 26.35 7.45 - -
SVT 7.70 7.70 7.70 0.00 0.00 0 0.00% - - 81,057 3.93 28.77 - -
TAC 45.00 45.00 45.00 0.00 0.00 0 0.00% - - 1,524,584 74.01 12.11 - -
TCD 17.35 17.35 17.35 17.35 17.10 0 0.00% 50,070 861,560 597,430 29.00 11.47 - -
TCM 28.65 28.65 28.30 28.65 27.80 0 0.00% 891,590 25,145,410 1,477,004 71.70 7.32 30 -
TDH 16.90 16.90 16.10 17.00 16.10 0 0.00% 1,161,120 19,301,960 1,379,630 66.97 7.70 96,150 -
THI 36.10 36.10 36.10 36.10 36.10 0 0.00% 90 3,250 1,761,680 85.52 6.26 - -
TIE 9.21 9.21 9.21 9.21 9.21 0 0.00% 10 90 88,139 4.28 12.01 - -
TMP 33.00 33.00 33.00 33.00 33.00 0 0.00% 2,500 82,500 2,310,000 112.14 7.70 2,500 -
TVT 20.90 20.90 21.00 21.00 20.85 0 0.00% 11,500 241,350 438,900 21.31 5.29 - -
TYA 11.00 11.00 10.70 11.00 10.65 0 0.00% 9,890 105,550 337,486 16.38 6.30 5,240 -
VDP 37.00 37.00 37.00 37.40 36.50 0 0.00% 17,010 628,650 472,213 22.92 12.79 - -
VDS 11.50 11.50 11.40 11.50 11.20 0 0.00% 106,520 1,202,930 1,046,500 50.80 9.35 - -
VHG 1.36 1.36 1.35 1.37 1.33 0 0.00% 1,011,920 1,363,680 204,000 9.90 - 150 -
VIS 33.25 33.25 33.15 33.25 33.10 0 0.00% 56,110 1,862,470 2,454,861 119.17 17.38 - 580
VMD 25.50 25.50 25.50 0.00 0.00 0 0.00% - - 393,727 19.11 10.22 - -
VNL 19.70 19.70 19.70 0.00 0.00 0 0.00% - - 177,300 8.61 7.73 - -
VPH 11.30 11.30 11.30 11.40 11.15 0 0.00% 119,510 1,344,560 718,451 34.88 2.53 21,400 9,500
VSH 16.90 16.90 16.90 16.90 16.80 0 0.00% 45,600 769,220 3,485,477 169.20 12.06 - -
VSI 14.55 14.55 14.55 0.00 0.00 0 0.00% - - 192,060 9.32 6.22 - -
SAB 258.00 257.80 257.80 257.80 253.30 -200 -0.08% 104,920 26,791,160 165,322,290 8,025.35 37.04 43,970 31,070
TRA 114.80 114.70 114.80 114.80 114.70 -100 -0.09% 2,610 299,610 4,754,377 230.79 19.24 2,400 1,500
TLG 103.00 102.90 97.60 104.50 97.60 -100 -0.10% 5,140 504,660 5,202,239 252.54 15.91 2,000 10
PME 83.30 83.20 83.00 85.00 83.00 -100 -0.12% 18,620 1,546,850 5,426,928 263.44 19.37 - -
BIC 34.90 34.85 34.90 34.90 34.50 -50 -0.14% 20,610 716,440 4,087,100 198.40 33.02 20,600 20,060
TCT 66.00 65.90 66.40 66.40 65.00 -100 -0.15% 5,350 350,160 842,729 40.91 12.01 1,000 -
FCM 6.04 6.03 5.93 6.04 5.93 -10 -0.17% 155,540 937,460 247,230 12.00 6.80 - -
SVC 54.90 54.80 54.80 55.00 52.60 -100 -0.18% 14,190 762,940 1,368,658 66.44 13.27 - 260
IBC 26.05 26.00 26.05 26.10 25.80 -50 -0.19% 256,770 6,668,160 1,790,880 86.94 - 100 -
C32 38.00 37.90 38.00 38.10 37.20 -100 -0.26% 258,760 9,742,500 517,865 25.14 4.88 500 -
MCG 3.85 3.84 3.99 3.99 3.59 -10 -0.26% 15,480 58,170 199,872 9.70 36.31 - -
BTT 36.45 36.35 35.00 36.35 35.00 -100 -0.27% 430 15,060 490,725 23.82 13.24 - -
AAA 32.90 32.80 32.90 33.00 31.90 -100 -0.30% 750,720 24,352,560 2,742,080 133.11 9.29 42,220 13,750
ACL 8.58 8.55 8.57 8.57 8.21 -30 -0.35% 10,210 83,900 194,937 9.46 7.05 - -
DCM 13.65 13.60 13.55 13.70 13.30 -50 -0.37% 1,803,420 24,302,900 7,199,840 349.51 8.60 150,390 -
GMC 26.00 25.90 25.90 25.90 25.60 -100 -0.38% 1,350 34,820 401,615 19.50 5.78 10 1,350
GSP 13.15 13.10 13.25 13.25 12.85 -50 -0.38% 26,190 341,210 393,000 19.08 9.25 960 10
S4A 25.90 25.80 25.90 25.90 25.80 -100 -0.39% 13,810 356,320 1,088,760 52.85 8.14 - -
SHI 7.28 7.25 7.21 7.30 7.21 -30 -0.41% 173,620 1,258,020 463,373 22.49 4.08 - 22,190
PXI 2.31 2.30 2.30 2.33 2.15 -10 -0.43% 55,950 125,260 69,000 3.35 - - -
TVS 11.00 10.95 11.00 11.00 10.95 -50 -0.45% 43,550 479,030 589,113 28.60 4.10 - -
DMC 107.20 106.70 107.20 107.20 103.20 -500 -0.47% 1,540 162,130 3,705,421 179.87 18.72 - -
CCL 4.17 4.15 3.92 4.15 3.92 -20 -0.48% 279,530 1,122,690 147,325 7.15 43.85 - -
DIC 6.23 6.20 6.18 6.29 6.18 -30 -0.48% 4,000 24,780 161,724 7.85 9.06 - -
AAM 10.25 10.20 10.05 10.20 10.00 -50 -0.49% 4,920 49,260 101,344 4.92 95.14 - -
LGC 20.55 20.45 20.45 20.45 20.45 -100 -0.49% 30 610 3,943,880 191.45 21 - -
HAH 19.90 19.80 19.80 19.80 19.50 -100 -0.50% 33,510 658,720 671,908 32.62 3.69 10,510 -
VHC 55.30 55.00 55.00 55.90 54.00 -300 -0.54% 337,510 18,518,900 5,076,604 246.44 10.04 151,360 188,370
DRH 18.30 18.20 18.10 18.60 17.20 -100 -0.55% 279,550 5,095,730 891,800 43.29 9.05 - -
SZL 36.20 36.00 36.00 36.20 35.80 -200 -0.55% 4,300 154,370 654,872 31.79 7.40 1,520 -
BMI 34.85 34.65 34.85 34.85 33.60 -200 -0.57% 30,500 1,044,990 3,165,417 153.66 13.81 18,590 10,530
CLC 69.20 68.80 71.50 71.50 68.80 -400 -0.58% 9,770 682,240 901,544 43.76 7.57 20 1,630
BHN 148.90 148.00 148.80 149.10 145.00 -900 -0.60% 31,200 4,621,500 34,306,400 1,665.36 56.95 30,200 1,120
BMP 84.00 83.50 82.80 83.70 82.50 -500 -0.60% 315,890 26,233,890 6,835,388 331.81 11 59,550 79,020
HTI 16.00 15.90 15.95 16.05 15.85 -100 -0.63% 6,980 110,770 396,692 19.26 5.23 - -
DXV 4.79 4.76 4.46 4.76 4.46 -30 -0.63% 130 580 47,124 2.29 14.29 - -
CEE 23.45 23.30 22.10 23.40 22.10 -150 -0.64% 59,330 1,319,840 966,950 46.94 10.67 - 1,000
PPC 22.25 22.10 22.00 22.20 21.95 -150 -0.67% 122,530 2,706,380 7,085,548 343.96 4.32 5,220 750
BMC 14.80 14.70 14.70 14.70 14.50 -100 -0.68% 1,040 15,230 182,172 8.84 18.28 700 -
ELC 14.30 14.20 14.00 14.30 13.80 -100 -0.70% 118,250 1,665,890 723,019 35.10 10.66 400 -
HID 4.06 4.03 4.08 4.08 3.98 -30 -0.74% 135,130 542,900 127,352 6.18 3.77 - -
SFG 13.15 13.05 13.20 13.20 13.05 -100 -0.76% 43,600 572,510 625,060 30.34 6.31 10,000 -
AST 65.20 64.70 65.00 65.00 61.80 -500 -0.77% 118,340 7,614,910 2,329,200 113.07 - 4,080 -
FMC 26.10 25.90 26.10 26.10 25.40 -200 -0.77% 413,710 10,650,620 1,010,100 49.03 7.01 7,540 -
BFC 34.90 34.60 34.90 35.00 33.80 -300 -0.86% 217,440 7,484,730 1,978,013 96.02 6.53 200 110,010
EVG 5.80 5.75 5.72 5.78 5.70 -50 -0.86% 100,210 575,350 172,500 8.37 6.49 - -
NBB 22.95 22.75 21.50 22.85 21.50 -200 -0.87% 73,400 1,621,980 2,216,582 107.60 16.79 5,500 13,500
LSS 11.30 11.20 11.25 11.30 11.15 -100 -0.88% 178,880 2,008,890 784,000 38.06 7.47 10,000 -
DRC 28.20 27.95 27.30 28.00 27.00 -250 -0.89% 928,180 25,547,900 3,320,253 161.18 13.74 211,830 64,260
SJF 16.60 16.45 16.50 16.50 16.30 -150 -0.90% 142,530 2,342,720 1,085,700 52.70 - - 50
KSH 2.19 2.17 2.15 2.18 2.14 -20 -0.91% 53,670 115,740 124,796 6.06 28.96 - -
NLG 32.70 32.40 32.00 32.65 31.40 -300 -0.92% 531,180 16,982,390 5,094,136 247.29 8.93 5,000 2,400
LDG 21.00 20.80 20.80 20.90 20.05 -200 -0.95% 1,989,200 40,843,790 3,327,122 161.51 7.21 569,840 -
VCF 210.00 208.00 210.00 210.00 200.00 -2,000 -0.95% 1,740 357,860 5,528,460 268.37 14.38 240 110
CLG 5.05 5.00 5.05 5.05 4.80 -50 -0.99% 15,870 76,490 105,750 5.13 52.46 - -
GTN 15.15 15.00 15.15 15.20 14.90 -150 -0.99% 479,310 7,207,640 3,750,000 182.04 129.06 100 85,000
SRF 19.20 19.00 19.20 19.20 18.70 -200 -1.04% 24,270 457,940 617,165 29.96 5.93 - -
HNG 9.48 9.38 9.40 9.52 9.25 -100 -1.05% 1,926,930 18,093,280 7,195,810 349.31 8.91 600 2,500
SPM 14.35 14.20 14.35 14.35 13.60 -150 -1.05% 1,130 15,460 195,534 9.49 - 30 -
TCL 28.30 28.00 28.00 28.00 28.00 -300 -1.06% 3,500 98,000 586,429 28.47 5.89 - -
FUESSV50 13.99 13.84 13.51 13.89 13.51 -150 -1.07% 4,850 66,840 - - - - -
DHM 3.70 3.66 3.70 3.71 3.54 -40 -1.08% 43,900 158,690 92,024 4.47 13.54 - -
AGF 8.29 8.20 8.00 8.20 8.00 -90 -1.09% 20,700 165,880 230,500 11.19 - - 330
ITD 13.00 12.85 12.80 13.10 12.80 -150 -1.15% 15,720 202,420 244,780 11.88 3.64 - -
VSC 43.00 42.50 42.10 43.50 41.70 -500 -1.16% 285,810 12,044,020 1,936,179 93.99 8.14 24,270 155,750
VTO 8.65 8.55 8.65 8.65 8.50 -100 -1.16% 134,140 1,150,250 674,310 32.73 7.81 - -
VTB 16.80 16.60 17.40 17.85 16.00 -200 -1.19% 440 7,270 179,355 8.71 9.65 60 -
SC5 24.40 24.10 24.00 24.40 24.00 -300 -1.23% 8,090 196,170 361,102 17.53 5.73 - -
DVP 63.80 63.00 63.00 63.00 62.50 -800 -1.25% 510 32,090 2,520,000 122.33 8.77 20 80
SHA 7.80 7.70 7.80 7.80 7.60 -100 -1.28% 81,600 627,630 212,360 10.31 4.52 1,000 -
CVT 53.80 53.10 53.40 53.80 52.60 -700 -1.30% 862,260 45,816,600 1,498,689 72.75 6.42 2,930 7,000
PDR 37.80 37.30 37.80 37.85 36.60 -500 -1.32% 1,257,180 46,765,730 8,280,261 401.95 19.09 - -
VNE 7.55 7.45 7.55 7.55 7.33 -100 -1.32% 300,210 2,211,950 610,409 29.63 5.94 10,000 -
BCI 37.00 36.50 37.00 37.00 36.20 -500 -1.35% 6,360 232,550 3,165,285 153.65 23.96 - 1,000
LCG 10.65 10.50 10.60 10.60 10.30 -150 -1.41% 785,910 8,219,290 818,996 39.76 8.54 - -
FUCVREIT 9.41 9.26 9.01 9.90 9.01 -150 -1.59% 1,220 11,930 - - - - -
TMT 9.05 8.90 8.80 8.90 8.60 -150 -1.66% 2,200 19,360 328,214 15.93 35.63 390 -
OPC 59.00 58.00 58.50 60.00 58.00 -1,000 -1.69% 1,240 72,220 1,468,078 71.27 16.95 - -
HAR 8.37 8.22 8.35 8.40 8.19 -150 -1.79% 341,170 2,818,310 831,289 40.35 101.07 - -
TCR 3.36 3.30 3.17 3.35 3.15 -60 -1.79% 3,560 11,300 149,903 7.28 - - -
VOS 3.26 3.20 3.30 3.30 3.12 -60 -1.84% 87,200 278,430 448,000 21.75 - 1,000 100
CTD 214.00 210.00 214.00 214.00 209.70 -4,000 -1.87% 268,370 56,501,040 16,072,317 780.21 9.69 19,980 223,140
CDO 2.12 2.08 2.12 2.12 2.06 -40 -1.89% 178,810 372,890 65,530 3.18 45.65 - -
FTS 15.30 15.00 15.00 15.30 14.60 -300 -1.96% 70,810 1,052,910 1,490,651 72.36 8.22 - -
NAF 20.40 20.00 20.40 20.40 19.80 -400 -1.96% 48,800 978,240 600,000 29.13 9.66 - 10,080
TV1 17.80 17.45 17.00 17.45 17.00 -350 -1.97% 2,010 34,170 465,764 22.61 43.50 - -
PC1 37.75 37.00 37.40 37.75 36.70 -750 -1.99% 160,890 5,968,450 4,271,739 207.37 13.87 21,550 590
NNC 53.30 52.20 53.30 53.30 52.10 -1,100 -2.06% 12,280 650,210 1,144,224 55.54 4.96 8,310 100
STK 19.40 19.00 20.60 20.60 19.00 -400 -2.06% 87,220 1,663,610 1,138,818 55.28 20.07 - 77,100
LM8 23.90 23.40 24.00 24.00 23.40 -500 -2.09% 32,950 784,940 219,695 10.66 4.77 - -
KSA 1.43 1.40 1.40 1.43 1.37 -30 -2.10% 1,931,160 2,730,780 130,798 6.35 11.65 - -
LBM 33.30 32.55 33.50 34.40 31.10 -750 -2.25% 14,860 464,590 276,675 13.43 6.26 100 1,390
CNG 30.35 29.65 30.00 30.30 29.50 -700 -2.31% 63,330 1,886,520 800,540 38.86 7.59 10 -
VFG 36.70 35.80 34.60 36.40 34.15 -900 -2.45% 22,120 761,250 850,901 41.31 6.29 70 20,010
PXT 4.85 4.73 4.64 4.85 4.60 -120 -2.47% 80,990 376,020 94,600 4.59 9.21 10,000 -
SFC 27.95 27.25 28.60 28.60 27.25 -700 -2.50% 30 830 306,149 14.86 8.80 - -
NSC 119.00 116.00 115.00 118.50 113.50 -3,000 -2.52% 1,430 163,650 1,772,889 86.06 9.24 30 -
TSC 3.55 3.46 3.55 3.55 3.43 -90 -2.54% 600,280 2,089,070 510,862 24.80 - - -
DHG 106.00 103.10 102.20 105.80 102.10 -2,900 -2.74% 332,450 34,243,110 13,479,920 654.37 14.71 35,970 184,320
CSV 39.00 37.85 37.10 38.85 37.10 -1,150 -2.95% 10,590 401,580 1,672,970 81.21 8.01 - 20
DTA 9.70 9.40 9.03 9.40 9.03 -300 -3.09% 63,800 576,670 141,000 6.84 45.27 - -
TMS 48.50 47.00 46.70 47.00 46.70 -1,500 -3.09% 370 17,360 1,623,978 78.83 7.77 - 270
SMA 12.40 12.00 11.60 12.10 11.60 -400 -3.23% 4,750 57,000 193,440 9.39 15.12 - -
PGC 16.85 16.30 16.80 17.00 16.10 -550 -3.26% 28,730 469,920 983,530 47.74 8.26 1,020 1,500
KSB 44.80 43.30 44.20 44.70 42.60 -1,500 -3.35% 342,550 14,937,210 2,026,440 98.37 6.57 13,000 -
KMR 4.58 4.42 4.42 4.55 4.34 -160 -3.49% 112,890 499,090 251,400 12.20 71.94 - -
GDT 49.90 48.00 47.25 49.90 47.00 -1,900 -3.81% 34,310 1,616,940 713,160 34.62 6.08 560 33,900
GIL 35.30 33.90 33.70 35.35 33.70 -1,400 -3.97% 1,420 48,180 470,732 22.85 9.42 - -
ACC 20.85 20.00 20.20 20.90 20.00 -850 -4.08% 3,380 67,870 200,000 9.71 7.39 610 -
AMD 8.86 8.48 8.90 8.95 8.24 -380 -4.29% 3,075,430 26,075,670 550,169 26.71 15.87 50,250 -
TBC 25.30 24.20 25.30 25.30 24.20 -1,100 -4.35% 1,600 40,370 1,536,700 74.60 13.09 - 1,500
UDC 4.20 4.00 4.00 4.25 4.00 -200 -4.76% 15,630 63,040 138,824 6.74 3.35 - -
ICF 2.21 2.10 2.14 2.35 2.10 -110 -4.98% 16,460 34,690 26,895 1.31 - - -
SII 18.00 17.00 17.00 17.00 17.00 -1,000 -5.56% 10 170 1,096,772 53.24 - 10 -
HVX 4.45 4.20 4.20 4.20 4.20 -250 -5.62% 10 40 174,406 8.47 20.49 - -
VPS 18.65 17.60 17.35 17.60 17.35 -1,050 -5.63% 1,000 17,360 430,510 20.90 9.21 - -
DQC 40.95 38.50 37.10 40.90 37.10 -2,450 -5.98% 42,780 1,646,060 1,228,805 59.65 9.96 5,050 25,000
ST8 20.85 19.60 20.00 20.00 19.60 -1,250 -6.00% 1,050 20,980 504,130 24.47 13.34 - -
MCP 24.65 23.05 23.05 23.05 23.05 -1,600 -6.49% 10 230 346,963 16.84 11.90 - -
DTT 11.90 11.10 11.10 11.10 11.10 -800 -6.72% 10 110 90,485 4.39 18.84 - -
HAI 7.95 7.40 7.95 7.95 7.40 -550 -6.92% 10,931,530 82,270,210 1,351,853 65.62 13.55 3,410 -
TDW 24.50 22.80 22.80 22.80 22.80 -1,700 -6.94% 20 460 193,800 9.41 12.11 - -
HU1 8.60 8.00 8.00 8.00 8.00 -600 -6.98% 4,790 38,320 80,000 3.88 37.85 - -
SSC 73.00 67.90 67.90 67.90 67.90 -5,100 -6.99% 460 31,230 917,794 44.55 23.92 - 60
TCO 12.00 10.70 10.70 10.70 10.70 -1,300 -10.83% 10 110 185,273 8.99 11.59 - -
GEX 0.00 30.10 30.10 30.10 30.10 +30,100 +0.00% 31,140 937,310 8,030,680 389.84 11.96 - -
VPG 0.00 13.80 13.80 13.80 13.80 +13,800 +0.00% 5,000 69,000 - - - - -
合計 2,839,989,259 137,863.56 19,135,450 10,397,790

※取引値の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※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)。