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

2019/03/20 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
1,002.30
-4.29/-0.43%
売買高 180,045,630 株
(前日比 -9.52%)
売買高(相対取引を含む) 299,014,177 株
(前日比 +26.65%)
値上がり銘柄数 121
値下がり銘柄数 186
変わらず銘柄数 74
総銘柄数 381
売買代金 3,926,993 百万VND
(前日比 -6.96%)
売買代金(相対取引を含む) 7,927,898 百万VND
(前日比 +38.27%)
VN30 924.12 -3.44 -0.37%
VNMID 1,016.84 -2.11 -0.21%
VNSML 847.48 +3.08 +0.36%
VN100 900.88 -4.22 -0.47%
VNALL 900.20 -3.80 -0.42%
VNX Allshare 1,395.06 -5.24 -0.39%
前日終値 1006.59 (03/19) 
始値 1002.86
高値 1003.25
安値 992.02
年初来高値 1,011.86 (03/18) 
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) 15,592,470 15,343,810 248,660
金額 (百万VND) 631,867 649,353 -17,486
産業トレンド
-0.19 -0.04 +1.05 -0.38 +0.50 -0.76
-0.74 -0.07 +0.12 +0.50 -0.37 - -
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(2019/03/20 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
NVT 8.73 9.34 9.28 9.34 9.28 +610 +6.99% 328,770 3,070,630 845,270 40.64 416.38 100 1,500
TDW 27.95 29.90 26.00 29.90 26.00 +1,950 +6.98% 1,460 42,600 254,150 12.22 15.28 1,080 10
CMT 8.18 8.75 8.18 8.75 8.18 +570 +6.97% 146,510 1,265,060 63,729 3.06 2.24 150 136,650
LAF 5.88 6.29 6.29 6.29 6.29 +410 +6.97% 730 4,590 92,639 4.45 - - -
VNL 15.85 16.95 14.90 16.95 14.90 +1,100 +6.94% 60 1,000 152,550 7.33 5.85 - 10
BTT 36.15 38.65 38.60 38.65 38.60 +2,500 +6.92% 2,800 108,220 521,775 25.09 9.27 - -
TIE 9.12 9.75 8.49 9.75 8.49 +630 +6.91% 20 180 93,307 4.49 - - 10
DPG 54.00 57.70 57.70 57.70 57.00 +3,700 +6.85% 376,350 21,669,920 1,730,998 83.22 11.06 - -
DTA 5.56 5.94 5.94 5.94 5.94 +380 +6.83% 43,340 257,440 102,168 4.91 21.15 - -
BTP 13.20 14.10 13.45 14.10 13.20 +900 +6.82% 199,280 2,732,100 852,847 41.00 5.71 - -
PPC 24.20 25.85 24.20 25.85 23.90 +1,650 +6.82% 1,579,920 39,469,240 8,287,847 398.45 6.72 100,410 11,480
LGL 9.10 9.72 9.38 9.72 9.20 +620 +6.81% 268,400 2,525,060 485,972 23.36 3.58 1,250 -
DTT 9.41 10.05 8.76 10.05 8.76 +640 +6.80% 190 1,900 81,926 3.94 14.62 - -
SCD 21.55 23.00 23.05 23.05 20.60 +1,450 +6.73% 590 13,480 194,986 9.37 34.89 10 -
HSL 11.95 12.75 12.10 12.75 11.80 +800 +6.69% 1,218,380 15,087,560 200,812 9.65 4.59 72,300 -
VHG 0.47 0.47 0.50 0.50 0.49 +30 +6.38% 828,990 414,490 75,000 3.61 - - -
CSM 15.40 16.35 15.30 16.40 15.25 +950 +6.17% 179,220 2,820,890 1,694,273 81.46 121.65 - 5,040
AAM 13.40 14.20 13.40 14.30 13.40 +800 +5.97% 190 2,690 114,107 5.49 13.63 - -
DIC 3.53 3.73 3.61 3.76 3.53 +200 +5.67% 293,630 1,062,020 97,295 4.68 20.69 - -
SZC 14.60 15.40 14.70 15.40 14.40 +800 +5.48% 220,550 3,290,640 1,540,000 74.04 14.89 - -
TRA 77.30 81.50 82.70 82.70 79.70 +4,200 +5.43% 37,130 3,001,740 3,378,219 162.41 20.53 15,890 150
VSI 27.10 28.50 28.50 28.50 25.50 +1,400 +5.17% 40 1,080 376,200 18.09 15.36 - -
CMX 22.35 23.50 22.35 23.80 22.35 +1,150 +5.15% 86,130 2,003,980 310,699 14.94 3.79 2,800 -
SZL 40.00 42.00 40.80 42.00 40.00 +2,000 +5.00% 58,920 2,394,240 764,018 36.73 6.67 50 -
ITC 13.60 14.25 14.45 14.45 13.70 +650 +4.78% 11,460 162,620 978,210 47.03 11.47 - -
HUB 18.15 19.00 18.25 19.40 18.00 +850 +4.68% 3,200 59,480 289,674 13.93 4.59 - -
TDG 3.00 3.14 3.08 3.20 3.02 +140 +4.67% 209,630 658,740 52,658 2.53 2.46 - 6,820
IJC 11.40 11.90 11.45 12.15 11.30 +500 +4.39% 996,290 11,836,890 1,631,458 78.44 6.71 2,100 4,900
SC5 27.50 28.70 29.10 29.10 28.00 +1,200 +4.36% 1,820 51,520 430,026 20.67 10.38 - -
SGR 18.70 19.50 19.50 19.50 18.60 +800 +4.28% 2,210 41,540 888,028 42.69 6.27 - -
AGR 4.05 4.22 4.20 4.23 4.07 +170 +4.20% 980,370 4,065,600 891,264 42.85 12.61 50,000 -
JVC 3.35 3.49 3.40 3.53 3.35 +140 +4.18% 579,430 1,994,480 392,626 18.88 22.72 10,500 -
LCM 0.74 0.74 0.69 0.77 0.69 +30 +4.05% 42,980 30,060 18,967 0.91 - - -
TMP 35.10 36.50 35.10 36.50 35.10 +1,400 +3.99% 710 24,940 2,555,000 122.84 5.01 - -
AGM 10.25 10.65 10.25 10.65 10.25 +400 +3.90% 4,640 47,600 193,830 9.32 6.78 - -
SBA 14.50 15.00 14.60 15.00 14.50 +500 +3.45% 11,640 169,900 904,324 43.48 9.07 - -
TTF 3.90 4.03 3.94 4.10 3.85 +130 +3.33% 3,040,020 12,138,980 864,868 41.58 - - -
NT2 27.10 28.00 26.85 28.90 26.85 +900 +3.32% 333,600 9,244,050 8,060,529 387.53 9.97 35,700 138,180
TSC 1.59 1.64 1.64 1.65 1.55 +50 +3.14% 121,850 193,180 242,143 11.64 - - -
HAS 9.50 9.79 9.99 9.99 9.79 +290 +3.05% 25,030 250,040 76,362 3.67 13.27 25,000 -
SRC 18.20 18.70 17.65 18.70 17.65 +500 +2.75% 1,370 24,190 524,785 25.23 42.49 - -
LCG 11.25 11.55 11.25 11.60 11.15 +300 +2.67% 2,983,020 34,153,710 1,131,896 54.42 6.82 17,700 450
IBC 24.00 24.60 23.90 24.60 23.70 +600 +2.50% 245,050 5,874,000 1,694,448 81.46 20.39 200 -
BVH 95.30 97.60 95.30 97.90 95.30 +2,300 +2.41% 219,060 21,164,810 68,406,516 3,288.77 63.48 184,090 166,480
CII 24.90 25.50 24.95 25.50 24.30 +600 +2.41% 1,878,960 46,803,030 6,240,192 300.01 71.07 166,440 609,090
VNE 4.70 4.81 4.84 4.90 4.78 +110 +2.34% 314,120 1,514,970 394,103 18.95 4.55 - -
TDC 8.70 8.90 8.70 9.09 8.70 +200 +2.30% 275,230 2,449,510 890,000 42.79 6.59 - -
CRC 22.20 22.70 22.30 23.00 22.25 +500 +2.25% 251,700 5,685,730 340,500 16.37 23.32 - -
VPH 6.08 6.21 6.47 6.47 5.96 +130 +2.14% 70,500 433,130 534,702 25.71 3.27 1,160 -
DRC 23.70 24.20 23.50 24.30 23.40 +500 +2.11% 519,350 12,352,310 2,874,781 138.21 20.31 15,000 470
TVT 29.00 29.60 29.20 30.50 29.20 +600 +2.07% 1,530 46,030 621,600 29.88 6.32 - -
TRC 24.50 25.00 24.50 25.00 24.20 +500 +2.04% 9,100 223,410 728,125 35.01 5.94 2,600 -
CLW 19.80 20.20 18.60 20.40 18.60 +400 +2.02% 4,310 80,270 262,600 12.63 19 3,270 -
CHP 22.50 22.95 22.95 22.95 22.95 +450 +2.00% 2,010 46,130 3,180,836 152.92 31.14 - -
POW 15.55 15.85 15.55 16.15 15.25 +300 +1.93% 4,660,610 72,634,370 37,118,665 1,784.55 21.73 837,100 2,552,580
TNT 2.10 2.14 2.10 2.18 2.10 +40 +1.90% 32,300 68,460 54,570 2.62 128.50 - -
PHR 53.00 54.00 52.50 54.00 52.40 +1,000 +1.89% 866,100 46,120,370 7,316,957 351.78 9.39 120,360 84,600
SFC 24.00 24.45 24.45 24.45 24.45 +450 +1.88% 250 6,110 274,691 13.21 8.51 - -
VID 5.40 5.50 5.77 5.77 5.41 +100 +1.85% 750 4,120 154,407 7.42 10.33 - -
REE 32.80 33.40 32.70 33.60 32.50 +600 +1.83% 700,270 23,073,670 10,355,701 497.87 5.70 - -
RAL 85.00 86.50 85.00 86.50 84.20 +1,500 +1.76% 5,900 502,350 994,750 47.82 4.78 - -
TIX 28.50 29.00 28.00 29.00 28.00 +500 +1.75% 50 1,430 765,600 36.81 7.26 - -
CLL 29.50 30.00 29.50 30.00 29.50 +500 +1.69% 750 22,230 1,020,000 49.04 11.08 500 -
PAN 38.40 39.00 38.40 39.50 38.30 +600 +1.56% 192,010 7,501,060 5,303,986 255.00 14.56 4,740 -
D2D 98.00 99.50 97.40 99.50 95.50 +1,500 +1.53% 143,210 13,907,700 1,060,171 50.97 11.07 - -
TAC 26.20 26.60 26.00 26.60 26.00 +400 +1.53% 250 6,580 901,106 43.32 8.15 - -
TIP 20.10 20.40 20.30 20.50 20.20 +300 +1.49% 40,660 827,080 530,464 25.50 5.71 - -
C32 30.70 31.15 30.10 31.70 29.80 +450 +1.47% 123,210 3,814,750 468,189 22.51 4.21 - 110
HHS 4.10 4.16 4.15 4.18 4.12 +60 +1.46% 1,266,020 5,247,630 1,038,935 49.95 5.64 - 2,000
PMG 20.80 21.10 20.80 21.35 20.80 +300 +1.44% 89,740 1,891,580 800,742 38.50 8.93 - -
MBB 22.65 22.95 22.75 22.95 22.50 +300 +1.32% 7,979,570 181,616,350 49,582,359 2,383.77 7.31 - -
HPG 31.90 32.30 31.50 32.60 31.50 +400 +1.25% 5,625,190 180,938,180 68,602,201 3,298.18 6.90 2,494,770 1,553,010
DPR 40.50 41.00 40.50 41.00 40.00 +500 +1.23% 103,090 4,166,840 1,645,116 79.09 6.92 - 1,170
VPI 41.20 41.70 41.20 41.70 41.20 +500 +1.21% 56,780 2,344,260 6,672,000 320.77 15.61 - -
QBS 4.15 4.20 4.19 4.20 4.15 +50 +1.20% 23,910 99,340 291,186 14.00 4.85 - -
BMP 51.20 51.80 51.20 52.00 50.50 +600 +1.17% 140,080 7,186,140 4,240,397 203.87 9.79 - 21,730
VNM 136.90 138.50 136.50 138.50 135.20 +1,600 +1.17% 1,269,860 172,816,200 241,185,504 11,595.46 20.68 585,280 717,450
APC 35.00 35.40 34.10 36.00 34.10 +400 +1.14% 96,790 3,410,330 417,863 20.09 5.60 - -
THG 37.40 37.80 37.50 37.90 37.00 +400 +1.07% 2,210 83,260 498,951 23.99 6.16 - -
DQC 28.40 28.70 28.70 28.70 28.30 +300 +1.06% 85,270 2,427,950 897,106 43.13 9.48 - -
HPX 24.25 24.50 24.25 24.50 24.20 +250 +1.03% 151,030 3,675,240 4,899,909 235.57 8.29 - -
OPC 48.50 49.00 48.50 49.00 48.50 +500 +1.03% 1,060 51,440 1,302,287 62.61 12.49 - 1,000
NKG 7.24 7.31 7.24 7.38 7.23 +70 +0.97% 516,770 3,770,740 1,330,419 63.96 20.08 100 -
PGI 15.60 15.75 15.50 16.55 15.50 +150 +0.96% 52,070 859,060 1,397,305 67.18 9.77 51,940 -
FTS 17.05 17.20 17.05 17.20 17.05 +150 +0.88% 14,850 254,740 1,880,192 90.39 3.68 2,810 -
GMC 47.30 47.70 47.30 47.85 46.00 +400 +0.85% 32,850 1,546,120 739,653 35.56 5.41 - -
STB 12.70 12.80 12.65 12.85 12.65 +100 +0.79% 4,222,210 53,790,000 23,086,764 1,109.94 12.80 1,644,800 -
PAC 38.70 39.00 37.10 39.00 37.10 +300 +0.78% 28,200 1,076,930 1,812,397 87.13 11.51 1,520 -
DPM 20.05 20.20 20.05 20.20 19.95 +150 +0.75% 268,210 5,382,390 7,904,952 380.05 11.22 80,970 43,200
TNA 14.00 14.10 14.20 14.20 13.70 +100 +0.71% 47,660 667,670 419,931 20.19 3.68 - -
NCT 71.50 72.00 71.50 72.50 70.80 +500 +0.70% 23,230 1,652,440 1,883,933 90.57 7.77 240 350
DAG 7.39 7.44 7.39 7.50 7.39 +50 +0.68% 116,530 865,060 385,346 18.53 6.68 - 5,000
DSN 59.00 59.40 59.10 59.50 59.00 +400 +0.68% 1,060 62,840 717,731 34.51 7.44 - -
CSV 32.10 32.30 32.00 33.00 31.60 +200 +0.62% 235,250 7,570,570 1,427,660 68.64 5.64 10,000 66,000
TCM 32.20 32.40 31.80 32.40 31.40 +200 +0.62% 1,941,710 61,506,360 1,753,799 84.32 6.60 10 -
SAB 248.00 249.50 245.00 250.00 245.00 +1,500 +0.60% 17,820 4,420,290 159,999,656 7,692.29 38.09 1,950 4,420
PXT 1.69 1.70 1.68 1.73 1.68 +10 +0.59% 8,600 14,620 34,000 1.63 17.19 - -
HDG 43.65 43.90 43.20 43.90 42.40 +250 +0.57% 672,110 28,958,000 4,166,962 200.33 6.01 1,120 5,000
PME 57.90 58.20 57.90 58.40 56.80 +300 +0.52% 10,440 606,560 4,365,677 209.89 13.25 - -
HSG 9.11 9.15 9.11 9.35 9.04 +40 +0.44% 3,710,370 34,105,370 3,521,329 169.29 24.73 500 236,600
SAV 9.00 9.04 9.00 9.04 9.00 +40 +0.44% 9,000 81,160 116,472 5.60 6.26 - -
CCI 11.65 11.70 12.45 12.45 11.70 +50 +0.43% 310 3,780 205,231 9.87 6.99 10 -
GDT 41.00 41.15 41.25 41.25 41.00 +150 +0.37% 1,630 66,870 671,204 32.27 7.20 20 -
GSP 13.70 13.75 13.50 13.75 13.50 +50 +0.36% 5,060 69,230 412,500 19.83 6.38 1,200 3,260
IDI 8.60 8.63 8.64 8.71 8.55 +30 +0.35% 652,200 5,620,960 1,708,338 82.13 2.52 13,650 -
FCN 15.20 15.25 15.20 15.50 15.15 +50 +0.33% 422,990 6,479,520 1,438,755 69.17 5.46 3,000 -
KPF 30.20 30.30 30.20 30.30 30.20 +100 +0.33% 3,640 109,930 519,948 25.00 24.15 - -
KDH 31.50 31.60 31.50 31.75 31.45 +100 +0.32% 217,840 6,878,280 13,083,138 629.00 15.04 100 6,000
DIG 16.15 16.20 16.15 16.20 16.00 +50 +0.31% 588,340 9,471,740 4,090,253 196.65 12.64 - 900
LBM 32.60 32.70 33.50 33.50 31.10 +100 +0.31% 2,500 78,410 277,950 13.36 5.31 30 -
VPD 16.25 16.30 16.90 16.90 16.25 +50 +0.31% 3,780 62,860 1,737,411 83.53 9.85 1,200 200
VND 17.30 17.35 17.25 17.35 16.95 +50 +0.29% 1,586,050 27,112,100 3,618,611 173.97 9.49 10,300 125,000
VSH 17.10 17.15 17.10 17.15 17.10 +50 +0.29% 1,630 27,900 3,537,037 170.05 11.52 - -
CIG 3.95 3.96 4.00 4.00 3.95 +10 +0.25% 34,490 136,790 124,898 6.00 11.41 - -
TMT 8.40 8.42 8.50 8.60 8.42 +20 +0.24% 4,350 36,890 310,513 14.93 307.50 - -
LHG 21.85 21.90 21.85 22.00 21.40 +50 +0.23% 437,970 9,487,790 1,095,263 52.66 6.20 11,160 8,000
TCH 22.50 22.55 22.50 22.60 22.45 +50 +0.22% 586,870 13,219,230 7,966,274 382.99 29.72 112,480 12,130
VNG 22.90 22.95 22.90 22.95 22.70 +50 +0.22% 356,650 8,126,080 1,921,016 92.36 37.34 - -
PIT 5.30 5.31 5.00 5.31 5.00 +10 +0.19% 130 650 75,456 3.63 - - -
DHG 117.00 117.20 116.90 117.50 116.90 +200 +0.17% 232,530 27,233,680 15,323,440 736.70 23.41 160 186,860
AST 70.80 70.90 70.80 71.00 70.20 +100 +0.14% 61,770 4,365,430 2,552,400 122.71 15.84 100 400
AGF 5.34 5.34 5.39 5.39 5.34 0 0.00% 100 530 150,106 7.22 - - -
ASP 6.30 6.30 6.30 6.30 6.30 0 0.00% 13,800 86,940 235,239 11.31 4.08 - -
BBC 66.80 66.80 66.80 0.00 0.00 0 0.00% - - 1,030,108 49.52 9.32 - -
BFC 25.10 25.10 25.10 25.10 24.15 0 0.00% 100,130 2,478,150 1,434,917 68.99 7.41 2,500 -
BMI 22.60 22.60 22.10 22.60 22.00 0 0.00% 41,190 913,260 2,064,601 99.26 11.74 3,000 21,000
BRC 10.45 10.45 10.45 0.00 0.00 0 0.00% - - 129,319 6.22 7.65 - -
BSI 10.00 10.00 10.00 10.00 9.95 0 0.00% 10,350 103,060 1,109,685 53.35 5.63 - -
CDC 15.70 15.70 15.70 0.00 0.00 0 0.00% - - 246,591 11.86 7.22 - -
CLG 2.60 2.60 2.58 2.62 2.58 0 0.00% 4,650 12,100 54,990 2.64 17.38 - -
COM 55.00 55.00 55.00 0.00 0.00 0 0.00% - - 776,635 37.34 8.62 - -
CTF 24.00 24.00 24.00 24.00 24.00 0 0.00% 100 2,400 432,000 20.77 8.18 - -
CTI 25.20 25.20 25.20 25.30 24.95 0 0.00% 584,200 14,667,070 1,587,600 76.33 12.07 6,500 -
DAT 18.10 18.10 18.10 0.00 0.00 0 0.00% - - 793,050 38.13 16.97 - -
DMC 76.50 76.50 76.00 76.50 75.00 0 0.00% 430 32,420 2,656,651 127.72 11.66 - -
DTL 41.00 41.00 41.00 0.00 0.00 0 0.00% - - 2,485,870 119.51 304.92 - -
DXV 3.50 3.50 3.50 0.00 0.00 0 0.00% - - 34,650 1.67 174.06 - -
ELC 6.80 6.80 6.73 6.99 6.73 0 0.00% 45,080 305,600 344,207 16.55 43.49 - 14,380
EMC 13.50 13.50 13.50 0.00 0.00 0 0.00% - - 154,886 7.45 244.96 - -
EVE 15.65 15.65 15.60 15.90 15.55 0 0.00% 48,630 758,480 595,451 28.63 8.10 1,250 6,540
FLC 5.31 5.31 5.31 5.34 5.28 0 0.00% 6,871,690 36,440,200 3,770,088 181.25 9.20 29,270 6,400
FTM 18.50 18.50 17.90 18.50 17.25 0 0.00% 1,345,030 24,661,530 925,000 44.47 31.89 - -
FUCTVGF1 15.40 15.40 15.40 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 11.00 11.00 11.00 0.00 0.00 0 0.00% - - - - - - -
GEX 23.30 23.30 23.50 23.50 23.00 0 0.00% 592,140 13,701,500 9,472,848 455.43 8.15 86,000 100
GTA 13.30 13.30 13.40 13.40 13.20 0 0.00% 5,530 73,670 130,739 6.29 7.51 - 990
HAP 3.70 3.70 3.68 3.75 3.68 0 0.00% 116,440 433,570 205,243 9.87 6.30 - -
HID 2.61 2.61 2.60 2.62 2.58 0 0.00% 141,830 368,910 148,897 7.16 - - -
HLG 8.99 8.99 8.40 8.99 8.40 0 0.00% 950 7,990 397,586 19.11 4.53 - 940
HNG 15.00 15.00 15.00 15.00 14.80 0 0.00% 249,530 3,724,040 13,302,658 639.55 - - 5,600
HT1 15.75 15.75 15.75 15.90 15.60 0 0.00% 96,920 1,522,720 6,009,285 288.91 9.32 - -
HTL 17.80 17.80 17.80 0.00 0.00 0 0.00% - - 213,600 10.27 38.73 - -
HVG 6.70 6.70 6.69 6.74 6.48 0 0.00% 834,760 5,489,460 1,487,657 71.52 199.26 1,000 4,280
HVX 3.64 3.64 3.64 3.64 3.64 0 0.00% 1,740 6,330 151,152 7.27 20.48 - -
IMP 52.00 52.00 52.00 52.00 51.20 0 0.00% 5,380 278,440 2,568,871 123.50 17.50 - -
KAC 14.70 14.70 14.70 0.00 0.00 0 0.00% - - 352,800 16.96 152.21 - -
KHP 10.20 10.20 10.15 10.20 10.10 0 0.00% 3,000 30,450 408,523 19.64 6.79 2,000 1,000
KMR 2.94 2.94 2.90 2.94 2.86 0 0.00% 76,790 224,280 167,221 8.04 28.09 - -
LGC 35.30 35.30 35.30 0.00 0.00 0 0.00% - - 6,807,773 327.30 35.34 - -
LM8 20.60 20.60 20.60 0.00 0.00 0 0.00% - - 193,407 9.30 11.36 - -
MDG 12.50 12.50 12.10 12.50 12.10 0 0.00% 170 2,070 129,060 6.20 17.77 - -
MHC 5.08 5.08 5.11 5.11 4.99 0 0.00% 29,440 147,820 191,230 9.19 4.90 - -
NTL 17.70 17.70 17.50 18.00 17.50 0 0.00% 54,810 970,900 1,079,522 51.90 10.34 - -
PTL 2.67 2.67 2.67 2.67 2.67 0 0.00% 90 240 263,970 12.69 - - -
PVT 17.90 17.90 17.90 17.90 17.45 0 0.00% 244,830 4,324,810 5,037,779 242.20 7.85 71,960 9,440
PXI 2.26 2.26 2.30 2.30 2.26 0 0.00% 20 50 67,800 3.26 37.53 - -
RDP 10.00 10.00 10.00 10.00 10.00 0 0.00% 520 5,200 339,429 16.32 15.77 - -
RIC 6.42 6.42 6.42 0.00 0.00 0 0.00% - - 451,767 21.72 25.90 - -
SAM 7.45 7.45 7.41 7.55 7.36 0 0.00% 186,460 1,394,290 1,801,303 86.60 17.38 - -
SCS 160.00 160.00 159.90 160.00 150.20 0 0.00% 3,820 607,810 7,997,712 384.51 19.24 3,510 420
SGN 134.50 134.50 134.50 134.50 134.50 0 0.00% 300 40,350 3,227,456 155.17 12.26 - -
SGT 5.40 5.40 5.40 5.40 5.40 0 0.00% 100 540 399,609 19.21 3.20 - -
SMA 15.90 15.90 15.90 0.00 0.00 0 0.00% - - 302,442 14.54 13.26 - -
SRF 13.40 13.40 13.40 13.50 12.80 0 0.00% 5,250 70,060 411,586 19.79 5.29 - 440
SSC 64.90 64.90 64.90 0.00 0.00 0 0.00% - - 877,244 42.18 9.77 - -
SVC 46.00 46.00 45.30 46.00 45.30 0 0.00% 3,810 174,290 1,148,873 55.23 6.64 2,270 -
SVI 49.00 49.00 49.00 49.00 49.00 0 0.00% 110 5,390 628,789 30.23 10.27 - -
TBC 27.00 27.00 26.20 27.00 26.20 0 0.00% 5,010 131,270 1,714,500 82.43 8.34 - -
TCO 12.50 12.50 12.50 0.00 0.00 0 0.00% - - 216,441 10.41 14.43 - -
TCR 1.98 1.98 1.98 0.00 0.00 0 0.00% - - 89,942 4.32 - - -
TDM 28.60 28.60 28.50 28.70 28.00 0 0.00% 505,790 14,412,980 2,322,320 111.65 15.41 - -
TEG 7.45 7.45 7.45 7.45 7.45 0 0.00% 10 70 144,827 6.96 4.43 - -
THI 38.00 38.00 38.00 38.00 38.00 0 0.00% 10 380 1,672,000 80.38 6.49 - -
TNC 15.00 15.00 15.00 0.00 0.00 0 0.00% - - 288,750 13.88 10.67 - -
TPC 11.65 11.65 11.65 0.00 0.00 0 0.00% - - 247,783 11.91 8.22 - -
TTE 10.00 10.00 10.00 10.00 10.00 0 0.00% 80 800 284,904 13.70 22.66 - -
TVS 14.60 14.60 14.50 14.60 14.25 0 0.00% 14,100 204,060 904,505 43.49 6.04 - -
TYA 12.30 12.30 12.20 12.35 12.20 0 0.00% 6,220 76,170 377,371 18.14 5.97 10 -
VDP 35.00 35.00 35.05 35.10 33.50 0 0.00% 4,700 162,320 446,688 21.48 8.48 880 800
VFG 39.50 39.50 39.50 0.00 0.00 0 0.00% - - 1,248,653 60.03 8.39 - -
VJC 119.80 119.80 119.80 119.80 118.10 0 0.00% 592,830 70,582,600 64,885,038 3,119.47 11.42 20,020 16,730
VMD 19.00 19.00 19.00 0.00 0.00 0 0.00% - - 293,365 14.10 11.36 - -
VPK 3.20 3.20 3.20 0.00 0.00 0 0.00% - - 47,994 2.31 - - -
VPS 11.90 11.90 11.90 11.90 11.90 0 0.00% 170 2,020 291,083 13.99 10.67 - -
VTO 8.62 8.62 8.51 8.62 8.51 0 0.00% 260 2,220 679,831 32.68 7.01 - -
POM 9.00 8.99 9.00 9.00 8.85 -10 -0.11% 270 2,420 2,177,487 104.69 4.15 - -
SHI 8.41 8.40 8.41 8.41 8.20 -10 -0.12% 1,077,610 8,933,380 714,575 34.35 5.86 - -
VCB 66.80 66.70 66.70 67.20 66.20 -100 -0.15% 2,441,040 163,237,180 239,971,164 11,537.08 16.41 1,943,280 1,017,250
NVL 58.40 58.30 58.50 59.20 58.30 -100 -0.17% 434,440 25,436,180 54,245,041 2,607.93 15.13 81,050 128,460
TCT 59.90 59.80 59.80 59.80 59.80 -100 -0.17% 150 8,970 764,722 36.77 11.01 - -
NLG 27.70 27.65 27.70 27.70 27.20 -50 -0.18% 659,340 18,108,950 6,612,136 317.89 7.40 - -
QCG 5.31 5.30 5.31 5.40 5.11 -10 -0.19% 853,730 4,471,480 1,458,184 70.11 15.38 3,190 -
DXG 23.50 23.45 23.40 23.70 23.30 -50 -0.21% 1,076,860 25,298,210 8,203,311 394.39 6.57 64,010 3,500
LIX 45.20 45.10 45.20 45.20 45.00 -100 -0.22% 620 28,010 1,461,240 70.25 9.86 - 530
TPB 21.25 21.20 21.25 21.30 20.95 -50 -0.24% 691,420 14,623,880 18,032,151 866.93 7.35 - -
DCL 18.65 18.60 18.65 18.65 18.05 -50 -0.27% 102,810 1,882,170 1,057,091 50.82 84.56 - -
NBB 18.75 18.70 18.75 18.90 18.60 -50 -0.27% 855,520 16,066,580 1,821,982 87.60 11.92 - 643,170
CTD 142.30 141.90 142.50 143.00 140.00 -400 -0.28% 85,310 12,044,600 11,096,114 533.47 7.37 44,480 1,030
LEC 18.05 18.00 17.15 18.00 16.85 -50 -0.28% 2,010 34,290 469,800 22.59 - - -
PGD 36.00 35.90 34.80 35.90 34.80 -100 -0.28% 260 9,220 3,230,931 155.33 13.33 - -
CLC 34.60 34.50 34.45 34.50 34.45 -100 -0.29% 1,550 53,450 904,162 43.47 5.87 200 -
FIT 3.42 3.41 3.40 3.46 3.30 -10 -0.29% 522,370 1,756,060 868,630 41.76 2940.11 - 33,600
CCL 3.38 3.37 3.30 3.39 3.30 -10 -0.30% 51,890 175,220 160,075 7.70 4.83 - -
AAA 16.00 15.95 16.00 16.05 15.85 -50 -0.31% 1,902,110 30,337,070 2,730,640 131.28 12.95 1,000 5,880
HTV 15.75 15.70 15.60 15.70 15.60 -50 -0.32% 30 470 205,733 9.89 7.62 20 -
HCM 30.50 30.40 30.00 30.60 29.20 -100 -0.33% 479,070 14,376,140 3,938,447 189.35 5.85 1,710 -
VCF 149.50 149.00 150.00 152.00 149.00 -500 -0.33% 2,530 378,880 3,960,291 190.40 6.21 700 530
VHC 90.30 90.00 90.80 90.80 89.70 -300 -0.33% 152,090 13,679,800 8,316,355 399.82 5.74 21,000 33,170
EVG 2.96 2.95 2.95 2.96 2.91 -10 -0.34% 391,250 1,147,060 177,000 8.51 4.65 - -
HII 14.80 14.75 14.80 14.90 14.70 -50 -0.34% 195,040 2,883,270 410,788 19.75 9.09 - -
BMC 14.35 14.30 14.30 14.30 14.05 -50 -0.35% 12,010 170,140 177,215 8.52 13.20 6,960 1,950
S4A 27.90 27.80 27.80 27.80 27.80 -100 -0.36% 650 18,070 1,173,160 56.40 9.01 - -
TCD 14.00 13.95 14.00 14.00 13.95 -50 -0.36% 1,400 19,530 533,311 25.64 7.81 - -
CNG 26.90 26.80 26.85 26.90 26.70 -100 -0.37% 39,100 1,047,330 723,591 34.79 6.42 190 -
CRE 26.70 26.60 26.60 26.60 26.40 -100 -0.37% 130,340 3,457,730 2,127,997 102.31 - - -
FUESSV50 13.45 13.40 13.45 13.45 13.38 -50 -0.37% 22,290 298,460 - - - - -
TGG 2.68 2.67 2.60 2.68 2.58 -10 -0.37% 360,240 948,860 72,891 3.50 12.93 - -
TLH 5.46 5.44 5.31 5.45 5.31 -20 -0.37% 231,930 1,244,790 547,539 26.32 5.86 1,000 -
MSH 53.00 52.80 53.00 53.00 51.40 -200 -0.38% 15,480 810,900 2,514,758 120.90 6.80 480 -
E1VFVN30 15.30 15.24 15.34 15.34 15.15 -60 -0.39% 1,005,180 15,303,590 - - - - -
C47 11.85 11.80 11.60 11.85 11.50 -50 -0.42% 26,110 305,220 200,838 9.66 4.63 - -
DAH 7.15 7.12 7.00 7.12 7.00 -30 -0.42% 496,230 3,484,680 243,504 11.71 25.80 - -
CTG 23.10 23.00 22.90 23.15 22.55 -100 -0.43% 9,015,900 206,370,360 85,638,305 4,117.23 15.87 2,553,100 5,000
STK 22.30 22.20 21.85 22.40 21.85 -100 -0.45% 94,350 2,084,350 1,330,619 63.97 7.45 49,060 2,920
TTB 22.05 21.95 22.00 22.00 21.90 -100 -0.45% 140,550 3,085,120 1,027,852 49.42 37.51 - -
VSC 43.30 43.10 43.00 43.75 42.70 -200 -0.46% 96,240 4,134,270 2,159,840 103.84 7.22 - 500
HAR 4.22 4.20 4.22 4.22 4.13 -20 -0.47% 422,640 1,756,970 425,670 20.46 37.03 - -
HDB 31.90 31.75 31.80 31.90 31.00 -150 -0.47% 931,480 29,227,920 31,146,743 1,497.44 11.01 214,390 100,730
SJF 4.06 4.04 4.07 4.10 4.01 -20 -0.49% 267,950 1,084,890 319,968 15.38 6.33 - -
DVP 39.40 39.20 39.40 39.40 39.10 -200 -0.51% 10,820 425,030 1,568,000 75.38 5.48 130 -
TNI 9.85 9.80 9.87 10.10 9.80 -50 -0.51% 1,043,740 10,397,440 514,500 24.74 40.63 - -
FMC 28.75 28.60 28.75 29.00 28.30 -150 -0.52% 88,970 2,542,930 1,149,720 55.28 6.43 10,320 1,680
SBT 18.70 18.60 18.70 18.80 18.55 -100 -0.53% 1,478,910 27,619,460 9,214,771 443.02 31.80 301,540 7,100
BWE 27.60 27.45 27.45 27.60 27.05 -150 -0.54% 959,430 26,265,210 4,117,500 197.96 12.76 385,500 -
GMD 27.85 27.70 27.80 27.80 27.30 -150 -0.54% 679,810 18,722,400 8,224,821 395.42 4.43 - -
HAG 5.55 5.52 5.58 5.60 5.48 -30 -0.54% 2,511,430 13,858,350 5,119,244 246.12 - 10,000 660
HU3 9.30 9.25 9.30 9.30 9.25 -50 -0.54% 1,200 11,160 92,499 4.45 4.42 - -
FPT 45.70 45.45 45.60 45.90 45.25 -250 -0.55% 797,270 36,273,990 27,886,047 1,340.68 10.16 - -
HAI 1.83 1.82 1.83 1.85 1.80 -10 -0.55% 379,230 687,490 332,483 15.98 - - -
ANV 26.90 26.75 26.80 26.80 26.30 -150 -0.56% 235,330 6,241,650 3,334,384 160.31 5.59 - -
CEE 17.70 17.60 17.60 17.60 17.60 -100 -0.56% 5,000 88,000 695,200 33.42 169.35 - -
STG 17.80 17.70 17.70 17.70 17.70 -100 -0.56% 10 180 1,512,250 72.70 11.06 - -
TCB 26.75 26.60 26.75 26.75 26.40 -150 -0.56% 1,701,020 45,202,970 93,009,351 4,471.60 7.32 - 19,740
DHA 35.30 35.10 35.60 35.60 34.80 -200 -0.57% 18,110 638,250 528,649 25.42 7.95 40 -
VRC 17.40 17.30 17.30 17.30 16.80 -100 -0.57% 373,370 6,381,620 865,000 41.59 3.16 63,100 -
BHN 82.50 82.00 82.50 82.90 82.00 -500 -0.61% 460 37,980 19,007,600 913.83 35.93 120 -
BIC 24.70 24.55 24.70 24.70 24.55 -150 -0.61% 2,040 50,090 2,879,148 138.42 20.55 2,000 1,670
ASM 8.00 7.95 8.00 8.00 7.85 -50 -0.63% 1,346,550 10,698,840 1,923,374 92.47 1.94 - 6,000
VDS 7.90 7.85 7.90 7.91 7.81 -50 -0.63% 57,490 452,510 785,784 37.78 11.03 - -
ACL 39.00 38.75 39.00 39.00 37.60 -250 -0.64% 19,280 742,570 883,487 42.48 3.77 200 -
NAF 15.60 15.50 15.60 15.60 15.20 -100 -0.64% 86,910 1,336,150 562,646 27.05 18.77 - -
PLX 62.10 61.70 61.70 62.00 60.80 -400 -0.64% 1,699,650 104,369,320 71,498,777 3,437.44 19.40 612,760 17,910
SCR 7.60 7.55 7.60 7.60 7.45 -50 -0.66% 2,511,700 18,872,370 2,561,122 123.13 9.70 60,000 -
VIC 121.00 120.20 121.00 121.00 119.10 -800 -0.66% 780,190 93,647,400 383,632,872 18,443.89 105.65 239,820 238,340
HQC 1.50 1.49 1.50 1.50 1.48 -10 -0.67% 1,373,110 2,043,020 710,133 34.14 17.04 - -
MWG 89.10 88.50 88.50 89.30 88.00 -600 -0.67% 431,600 38,180,850 38,090,168 1,831.26 10.38 - -
VPB 21.90 21.75 21.85 21.90 21.50 -150 -0.68% 2,170,730 47,152,810 53,434,277 2,568.96 6.09 - -
DBD 43.30 43.00 41.25 43.45 41.25 -300 -0.69% 2,520 107,360 2,252,293 108.28 - - -
HAH 14.30 14.20 14.30 14.40 14.10 -100 -0.70% 128,110 1,823,240 684,578 32.91 4.52 - 5,170
PDR 28.40 28.20 28.40 28.40 27.80 -200 -0.70% 838,660 23,563,580 7,512,170 361.16 11.13 - -
KSB 28.30 28.10 28.30 28.45 27.70 -200 -0.71% 373,090 10,469,140 1,511,215 72.65 4.22 10,100 -
ICF 1.35 1.34 1.30 1.34 1.26 -10 -0.74% 6,150 7,760 17,161 0.83 - - -
PDN 81.10 80.50 77.20 80.50 77.00 -600 -0.74% 4,460 343,470 994,013 47.79 9.01 2,100 10
ADS 13.35 13.25 13.30 13.40 13.25 -100 -0.75% 2,200 29,390 338,111 16.26 6.72 - -
PJT 12.80 12.70 13.00 13.00 12.60 -100 -0.78% 40 510 195,078 9.38 5.41 40 -
PNJ 102.30 101.50 102.30 103.00 101.00 -800 -0.78% 250,190 25,479,590 16,950,731 814.94 14.73 - -
PC1 24.80 24.60 24.60 25.00 24.20 -200 -0.81% 281,440 6,920,820 3,266,139 157.03 6.57 50,000 23,470
TLG 62.00 61.50 60.90 61.90 60.40 -500 -0.81% 23,040 1,404,450 4,041,955 194.32 11.73 170 -
HTI 12.10 12.00 11.80 12.00 11.60 -100 -0.83% 13,050 154,490 299,390 14.39 4.41 - -
DCM 9.40 9.32 9.40 9.40 9.24 -80 -0.85% 550,670 5,122,540 4,934,008 237.21 7.57 - -
SHP 23.50 23.30 23.30 23.30 23.30 -200 -0.85% 1,000 23,300 2,183,448 104.97 11.68 1,000 -
UIC 35.30 35.00 35.30 36.30 35.00 -300 -0.85% 230 8,100 280,000 13.46 5.61 130 -
CAV 57.50 57.00 57.10 57.10 57.00 -500 -0.87% 1,470 83,800 3,283,200 157.85 8.25 - -
HVH 23.10 22.90 23.10 23.10 22.70 -200 -0.87% 200,360 4,573,060 458,000 22.02 - - -
CTS 9.89 9.80 9.89 9.89 9.76 -90 -0.91% 38,990 381,560 1,042,717 50.13 6.60 - 1,000
FIR 43.90 43.50 43.70 43.70 43.45 -400 -0.91% 71,980 3,135,320 565,500 27.19 6.49 - -
SJD 21.80 21.60 21.70 21.80 21.55 -200 -0.92% 37,040 802,400 1,490,370 71.65 7.81 - 11,490
FCM 7.49 7.42 7.41 7.49 7.41 -70 -0.93% 11,690 87,210 304,220 14.63 8.31 - -
SMC 16.15 16.00 16.00 16.00 15.50 -150 -0.93% 35,300 548,740 879,974 42.31 4.57 - -
CVT 25.85 25.60 25.50 25.70 25.25 -250 -0.97% 318,250 8,094,850 939,287 45.16 5.15 830 1,000
SKG 15.40 15.25 15.40 15.40 15.25 -150 -0.97% 115,250 1,761,240 878,018 42.21 6.33 2,200 -
BCE 6.99 6.92 6.99 6.99 6.80 -70 -1.00% 32,260 220,430 207,600 9.98 5.42 - 30
VIS 24.50 24.25 24.00 24.50 24.00 -250 -1.02% 140,700 3,411,860 1,790,387 86.08 - - 140,100
DGW 23.80 23.55 23.80 23.80 23.40 -250 -1.05% 210,920 4,964,650 956,137 45.97 8.70 200 -
PET 9.40 9.30 9.40 9.40 9.25 -100 -1.06% 45,710 424,530 790,591 38.01 4.98 2,000 -
LDG 14.00 13.85 14.00 14.00 13.60 -150 -1.07% 1,978,310 27,254,710 2,640,010 126.92 4.11 - -
PXS 4.65 4.60 4.65 4.65 4.48 -50 -1.08% 34,770 156,930 276,000 13.27 - - -
NSC 92.00 91.00 90.10 91.00 90.00 -1,000 -1.09% 1,570 141,330 1,599,281 76.89 6.12 700 -
KDC 22.50 22.25 22.70 22.70 22.20 -250 -1.11% 29,790 665,040 4,575,960 220.00 105.59 - 5,140
EIB 17.60 17.40 17.40 17.60 17.30 -200 -1.14% 91,030 1,587,890 21,392,133 1,028.47 32.76 - -
VIP 6.70 6.62 6.68 6.68 6.58 -80 -1.19% 61,680 407,590 433,418 20.84 5.41 - -
ROS 32.95 32.55 32.85 32.85 32.00 -400 -1.21% 6,825,400 220,215,150 18,475,319 888.24 94.72 160,620 3,400
SSI 28.90 28.55 28.90 28.90 28.25 -350 -1.21% 1,405,780 40,154,680 14,536,812 698.89 11.07 255,160 298,840
VCI 41.00 40.50 41.00 41.00 40.10 -500 -1.22% 99,400 4,012,040 6,601,496 317.38 7 - -
YBM 12.20 12.05 12.00 12.40 11.35 -150 -1.23% 291,100 3,373,130 156,649 7.53 4.60 - -
HDC 16.10 15.90 16.00 16.00 15.80 -200 -1.24% 154,330 2,452,950 794,276 38.19 7.31 - -
HBC 19.95 19.70 20.00 20.00 18.95 -250 -1.25% 4,328,390 84,177,430 3,862,677 185.71 5.28 2,740 36,960
GAS 103.50 102.20 103.00 103.00 101.10 -1,300 -1.26% 592,690 60,541,050 195,605,690 9,404.12 16.37 112,190 110,840
LSS 6.06 5.98 6.01 6.03 5.98 -80 -1.32% 173,660 1,042,980 400,630 19.26 - - 84,660
PGC 15.20 15.00 14.80 15.20 14.80 -200 -1.32% 960 14,460 905,089 43.51 6.21 40 -
BID 36.60 36.10 36.15 36.50 35.50 -500 -1.37% 2,700,620 97,610,570 123,415,624 5,933.44 17.01 21,590 1,072,240
VNS 14.60 14.40 14.75 14.75 14.30 -200 -1.37% 2,000 28,880 977,172 46.98 11.29 - -
GIL 39.90 39.35 39.60 39.70 39.20 -550 -1.38% 22,270 881,630 750,634 36.09 3.76 - -
ACC 21.60 21.30 21.40 21.60 21.30 -300 -1.39% 720 15,420 213,000 10.24 6.87 10 -
SPM 14.00 13.80 14.10 14.10 13.80 -200 -1.43% 210 2,900 190,026 9.14 17.89 - -
SFG 13.70 13.50 13.55 13.70 13.50 -200 -1.46% 89,930 1,217,020 646,614 31.09 9.90 - -
SMB 34.00 33.50 34.30 34.50 33.50 -500 -1.47% 11,980 404,100 999,863 48.07 7.25 - -
VPG 23.35 23.00 23.35 23.35 22.90 -350 -1.50% 210,260 4,862,640 529,000 25.43 8.35 - 60
ITA 3.20 3.15 3.15 3.20 3.11 -50 -1.56% 3,679,020 11,568,450 2,955,713 142.10 28.21 7,000 -
PVD 18.90 18.60 18.75 18.90 18.15 -300 -1.59% 2,220,530 41,189,600 7,121,013 342.36 37.92 1,100 6,700
PTB 62.20 61.20 62.20 62.20 61.00 -1,000 -1.61% 200,730 12,330,620 2,974,286 142.99 6.38 5,000 -
TDH 12.45 12.25 12.45 12.45 12.15 -200 -1.61% 388,400 4,768,710 1,000,028 48.08 5.81 4,200 -
CMG 30.50 30.00 30.50 30.50 29.50 -500 -1.64% 34,870 1,038,480 2,161,656 103.93 16.09 11,070 -
DLG 1.79 1.76 1.79 1.79 1.69 -30 -1.68% 3,199,500 5,562,270 526,785 25.33 16.40 10,610 -
PTC 5.90 5.80 5.80 5.80 5.80 -100 -1.69% 10 60 94,018 4.52 - - -
PHC 14.65 14.40 14.45 14.45 14.00 -250 -1.71% 379,710 5,426,150 337,072 16.21 5.11 - -
ST8 17.00 16.70 17.00 17.00 16.70 -300 -1.76% 980 16,660 429,539 20.65 13.69 - -
HTN 22.40 22.00 22.40 22.40 21.80 -400 -1.79% 14,320 316,040 632,498 30.41 - - -
VAF 10.55 10.35 11.25 11.25 10.35 -200 -1.90% 20 220 389,836 18.74 8.46 10 -
VHM 94.00 92.20 93.10 93.40 91.00 -1,800 -1.91% 1,061,950 97,877,340 308,825,183 14,847.36 18.73 168,000 390,980
BCG 5.71 5.60 5.75 5.75 5.60 -110 -1.93% 69,200 392,290 604,832 29.08 - - -
KBC 15.50 15.20 15.50 15.50 15.10 -300 -1.94% 4,124,860 63,079,450 7,140,355 343.29 9.74 14,000 365,000
HAX 17.90 17.55 17.90 17.90 17.30 -350 -1.96% 188,170 3,298,310 614,485 29.54 5.81 53,150 20,950
SFI 27.95 27.40 27.10 27.95 27.00 -550 -1.97% 6,790 183,560 339,490 16.32 6.37 30 -
DHC 34.40 33.70 34.30 34.30 33.10 -700 -2.03% 32,230 1,095,380 1,393,547 67.00 9.10 - -
AMD 2.39 2.34 2.40 2.40 2.32 -50 -2.09% 2,151,170 5,076,720 382,601 18.39 7.66 - -
SJS 23.85 23.35 23.60 23.85 23.00 -500 -2.10% 139,140 3,252,400 2,659,506 127.86 23.64 100 -
DHM 5.01 4.90 4.85 5.01 4.85 -110 -2.20% 9,300 45,370 153,841 7.40 24.78 - -
SVT 6.24 6.10 6.00 6.19 6.00 -140 -2.24% 430 2,590 64,214 3.09 34.16 - 10
FDC 13.30 13.00 12.55 13.00 12.50 -300 -2.26% 170 2,140 502,190 24.14 14.56 - -
DRH 10.90 10.65 10.70 11.10 10.65 -250 -2.29% 301,390 3,248,380 649,649 31.23 9.33 - -
MSN 87.00 85.00 85.20 86.20 84.00 -2,000 -2.30% 591,560 50,263,030 98,867,712 4,753.26 19.08 198,020 399,870
ABT 41.05 40.10 41.05 41.05 40.10 -950 -2.31% 5,000 200,540 461,040 22.17 7.09 - 5,000
KSH 1.25 1.22 1.25 1.25 1.21 -30 -2.40% 225,210 277,160 70,162 3.37 - - -
TVB 19.50 19.00 19.60 19.60 19.00 -500 -2.56% 142,850 2,740,280 307,640 14.79 15.37 - -
ATG 1.54 1.50 1.55 1.57 1.50 -40 -2.60% 75,540 114,750 22,830 1.10 - - -
NNC 52.10 50.70 50.00 52.00 50.00 -1,400 -2.69% 10,480 529,780 1,111,344 53.43 6.13 220 -
FRT 54.50 53.00 54.00 56.00 52.90 -1,500 -2.75% 25,750 1,366,710 3,604,000 173.27 8.94 13,550 14,560
PLP 12.55 12.20 12.50 12.50 11.70 -350 -2.79% 119,450 1,422,920 183,000 8.80 3.59 1,000 -
HCD 5.20 5.05 5.12 5.17 4.98 -150 -2.88% 736,700 3,727,070 136,350 6.56 4.39 20 -
TMS 30.90 30.00 30.00 30.00 30.00 -900 -2.91% 3,250 97,500 1,425,267 68.52 5.88 - -
HMC 18.85 18.30 18.60 18.70 18.10 -550 -2.92% 28,220 522,620 384,300 18.48 3.48 300 -
VOS 1.69 1.64 1.65 1.68 1.62 -50 -2.96% 166,810 276,380 229,600 11.04 13.81 - -
SHA 5.68 5.50 5.40 5.67 5.35 -180 -3.17% 1,220 6,840 151,686 7.29 4.35 - -
ITD 12.50 12.10 12.25 12.50 12.00 -400 -3.20% 82,430 1,007,630 229,811 11.05 9.38 - -
TCL 24.00 23.20 24.00 24.00 23.15 -800 -3.33% 29,270 684,180 485,898 23.36 5.05 70 -
HTT 1.70 1.64 1.68 1.70 1.64 -60 -3.53% 7,240 11,950 32,800 1.58 932.67 - -
VTB 17.00 16.40 16.40 16.40 16.05 -600 -3.53% 330 5,410 177,194 8.52 11.25 10 30
FUCVREIT 9.37 9.01 9.01 9.01 9.01 -360 -3.84% 50 450 - - - - -
PPI 0.77 0.77 0.75 0.77 0.72 -30 -3.90% 284,410 207,140 35,735 1.72 - - 5,000
APG 10.00 9.60 10.00 10.00 9.40 -400 -4.00% 521,970 5,041,790 129,877 6.24 12.46 - -
VRE 37.70 36.15 37.10 37.20 35.70 -1,550 -4.11% 4,855,120 176,034,430 84,186,786 4,047.44 30.93 879,420 3,109,820
PNC 15.00 14.35 16.00 16.00 14.35 -650 -4.33% 380 6,060 154,971 7.45 1.11 - -
GTN 20.05 19.10 20.00 20.05 18.80 -950 -4.74% 1,147,530 22,136,560 4,775,000 229.57 665.72 - 76,850
TS4 5.99 5.70 5.81 5.96 5.70 -290 -4.84% 29,690 171,120 91,494 4.40 7.72 - -
HRC 37.50 35.60 37.50 38.25 35.60 -1,900 -5.07% 55,000 2,090,330 1,075,356 51.70 142.22 - 49,800
SBV 12.40 11.70 11.70 11.70 11.70 -700 -5.65% 1,790 20,940 319,486 15.36 8.45 - -
HU1 9.19 8.60 8.60 8.60 8.60 -590 -6.42% 10 90 86,000 4.13 11.21 - -
L10 21.95 20.50 20.50 20.50 20.50 -1,450 -6.61% 190 3,900 200,695 9.65 13.28 - -
DRL 50.90 47.50 51.00 51.00 47.50 -3,400 -6.68% 110 5,580 451,250 21.69 9.34 - -
LMH 13.40 12.50 12.50 12.50 12.50 -900 -6.72% 748,440 9,355,500 291,250 14.00 15.58 - -
MCG 2.97 2.77 3.15 3.15 2.77 -200 -6.73% 110 320 144,179 6.93 - - -
CMV 14.00 13.05 13.05 13.05 13.05 -950 -6.79% 10 130 157,956 7.59 8.23 - -
SII 17.65 16.45 16.50 17.95 16.45 -1,200 -6.80% 300 5,200 1,061,288 51.02 27.33 - -
HOT 30.70 28.60 28.70 28.70 28.60 -2,100 -6.84% 20 570 228,798 11.00 12.31 - -
MCP 27.00 25.15 27.00 27.00 25.15 -1,850 -6.85% 340 9,160 378,573 18.20 18.37 - -
YEG 102.80 95.70 95.70 95.70 95.70 -7,100 -6.91% 26,300 2,516,910 2,993,493 143.92 18.68 1,330 26,240
UDC 4.90 4.56 4.90 4.90 4.56 -340 -6.94% 90 440 158,259 7.61 166.06 - -
TLD 7.02 6.53 6.80 7.00 6.53 -490 -6.98% 1,172,190 7,661,180 122,240 5.88 6.09 - -
OGC 5.58 5.19 5.25 5.37 5.19 -390 -6.99% 9,205,280 47,837,630 1,557,000 74.86 81.80 1,000 -
合計 3,263,165,709 156,882.97 15,592,470 15,343,810

※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)。