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

2019/07/23 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		989.46
+7.42/+0.76%
売買高 133,291,950 株
（前日比 -0.03%）
売買高（相対取引を含む） 181,192,575 株
（前日比 +14.37%）
値上がり銘柄数 149
値下がり銘柄数 143
変わらず銘柄数 92
総銘柄数 384
売買代金 3,084,033 百万VND
（前日比 +2.43%）
売買代金（相対取引を含む） 4,468,232 百万VND
（前日比 +22.37%）
VN30 888.26 +8.64 +0.98%
VNMID 969.32 +0.30 +0.03%
VNSML 815.50 -1.13 -0.14%
VN100 865.08 +8.01 +0.93%
VNALL 864.20 +7.62 +0.89%
VNX Allshare 1,345.31 +10.61 +0.8%
前日終値 982.04 (07/22) 
始値 981.38
高値 990.45
安値 980.22
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) 0 0 0
金額 (百万VND) 0 0 0
産業トレンド
+0.50 -0.09 -0.54 +0.11 +0.72 -1.11
-1.04 -0.17 +0.42 +0.38 -0.63 - -
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（2019/07/23 15:00VNT）
銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
AAA 18.60 18.70 18.60 18.85 18.50 +100 +0.54% 4,085,790 76,235,840 3,201,440 151.01 9.03 - -
AAM 11.70 11.20 11.70 11.70 11.20 -500 -4.27% 100 1,130 116,997 5.52 11.16 - -
ABT 38.00 37.25 40.20 40.20 37.25 -750 -1.97% 260 9,940 428,273 20.20 7.92 - -
ACC 19.60 19.50 18.80 19.50 18.80 -100 -0.51% 20 380 195,000 9.20 5.90 - -
ACL 37.30 37.50 39.20 39.20 37.40 +200 +0.54% 33,980 1,273,980 854,988 40.33 2.85 - -
ADS 13.25 13.20 13.20 13.20 13.15 -50 -0.38% 12,260 161,540 336,835 15.89 9.67 - -
AGF 3.34 3.34 3.34 0.00 0.00 0 0.00% - - 93,887 4.43 - - -
AGM 9.40 9.40 9.20 9.50 9.20 0 0.00% 3,120 28,970 171,080 8.07 4.77 - -
AGR 4.16 4.27 4.19 4.32 4.15 +110 +2.64% 407,740 1,726,980 901,824 42.54 11.10 - -
AMD 1.80 1.80 1.80 1.81 1.77 0 0.00% 911,590 1,627,500 294,309 13.88 5.88 - -
ANV 26.95 26.95 26.95 27.10 26.85 0 0.00% 601,060 16,214,710 3,426,554 161.63 4.44 - -
APC 26.50 26.50 26.35 26.50 25.90 0 0.00% 70,640 1,844,250 312,807 14.76 5.06 - -
APG 9.45 9.30 9.20 9.70 9.01 -150 -1.59% 201,840 1,849,100 316,469 14.93 12.51 - -
ASM 6.99 6.99 6.96 7.02 6.94 0 0.00% 4,282,740 29,876,960 1,809,486 85.35 2.30 - -
ASP 6.38 6.38 6.38 6.38 6.38 0 0.00% 350 2,230 238,226 11.24 3.78 - -
AST 61.20 61.60 61.20 61.60 61.00 +400 +0.65% 62,000 3,794,740 2,772,000 130.75 13.09 - -
ATG 1.21 1.19 1.21 1.21 1.14 -20 -1.65% 197,820 227,910 18,112 0.85 - - -
BBC 67.60 67.60 67.60 67.60 67.60 0 0.00% 50 3,380 1,042,445 49.17 9.98 - -
BCE 6.23 6.25 6.23 6.25 6.20 +20 +0.32% 53,380 331,470 187,500 8.84 6.10 - -
BCG 5.56 5.61 5.56 5.66 5.55 +50 +0.90% 140,160 783,820 605,912 28.58 - - -
BFC 17.90 17.60 17.55 17.95 17.50 -300 -1.68% 44,320 777,730 1,006,157 47.46 6.32 - -
BHN 92.90 92.90 92.90 0.00 0.00 0 0.00% - - 21,534,220 1,015.77 43.14 - -
BIC 23.00 23.00 22.20 23.00 22.20 0 0.00% 2,310 52,210 2,697,369 127.23 18.76 - -
BID 35.75 35.25 35.75 35.75 34.70 -500 -1.40% 2,132,860 75,227,940 120,509,716 5,684.42 16.63 - -
BMC 15.80 15.80 15.80 15.80 15.70 0 0.00% 14,770 232,170 195,804 9.24 11.80 - -
BMI 27.00 26.80 26.80 27.40 26.50 -200 -0.74% 417,900 11,269,830 2,448,288 115.49 15.94 - -
BMP 49.20 50.10 49.00 51.00 48.60 +900 +1.83% 419,580 21,107,970 4,101,233 193.45 9.31 - -
BRC 11.10 11.10 11.10 11.10 11.10 0 0.00% 550 6,110 137,362 6.48 7.21 - -
BSI 7.95 7.95 7.95 7.95 7.95 0 0.00% 110 870 970,416 45.77 5.15 - -
BTP 13.30 13.30 13.70 13.70 13.20 0 0.00% 57,180 758,780 804,458 37.95 10.80 - -
BTT 35.45 37.90 37.90 37.90 37.90 +2,450 +6.91% 470 17,810 511,650 24.13 8.86 - -
BVH 85.80 84.20 85.00 86.00 84.20 -1,600 -1.86% 157,410 13,331,300 59,014,638 2,783.71 56.79 - -
BWE 28.50 28.30 28.60 28.60 28.20 -200 -0.70% 219,390 6,213,490 4,245,000 200.24 11.66 - -
C32 26.10 26.00 26.10 26.25 25.70 -100 -0.38% 27,560 719,830 390,784 18.43 3.84 - -
C47 12.10 12.50 12.75 12.80 12.50 +400 +3.31% 8,650 109,330 212,752 10.04 4.96 - -
CAV 52.30 53.00 52.90 55.00 52.90 +700 +1.34% 11,840 632,450 3,052,800 144.00 6.27 - -
CCI 13.00 13.05 13.15 13.15 13.05 +50 +0.38% 130 1,700 228,911 10.80 7.51 - -
CCL 6.60 6.54 6.60 6.74 6.46 -60 -0.91% 300,800 1,988,910 310,649 14.65 8.77 - -
CDC 15.90 15.05 16.15 16.15 15.05 -850 -5.35% 220 3,330 236,381 11.15 7.15 - -
CEE 16.00 15.90 15.50 15.90 15.50 -100 -0.63% 11,000 170,900 628,050 29.63 357.18 - -
CHP 22.00 21.60 21.70 21.75 21.60 -400 -1.82% 10,470 226,840 2,993,728 141.21 13.01 - -
CIG 2.57 2.40 2.60 2.60 2.40 -170 -6.61% 6,000 14,500 75,696 3.57 8.09 - -
CII 22.00 22.00 22.00 22.25 21.85 0 0.00% 588,370 12,988,820 5,452,442 257.19 69.11 - -
CLC 33.50 33.50 33.85 34.00 33.50 0 0.00% 29,210 979,590 877,954 41.41 6.12 - -
CLG 2.04 2.04 2.03 2.04 1.95 0 0.00% 1,630 3,320 43,146 2.04 15.94 - -
CLL 26.00 24.35 24.35 24.35 24.35 -1,650 -6.35% 10 240 827,900 39.05 9.60 - -
CLW 20.00 20.00 20.00 20.00 20.00 0 0.00% 20 400 260,000 12.26 7.72 - -
CMG 40.55 41.50 40.55 41.90 40.55 +950 +2.34% 101,930 4,200,530 2,990,291 141.05 18.72 - -
CMV 17.20 17.20 17.20 0.00 0.00 0 0.00% - - 208,187 9.82 12.20 - -
CMX 23.85 25.50 25.50 25.50 25.50 +1,650 +6.92% 111,330 2,838,920 337,141 15.90 2.40 - -
CNG 24.15 24.00 24.15 24.15 24.00 -150 -0.62% 39,840 956,560 647,992 30.57 5.97 - -
COM 53.50 53.50 53.50 0.00 0.00 0 0.00% - - 755,454 35.63 9.57 - -
CRC 15.75 15.70 15.80 15.95 15.65 -50 -0.32% 122,650 1,936,560 235,500 11.11 14 - -
CRE 25.05 25.20 25.00 25.20 24.80 +150 +0.60% 272,870 6,840,110 2,015,997 95.09 4.23 - -
CSM 14.75 14.75 14.75 14.75 14.50 0 0.00% 16,630 242,780 1,528,473 72.10 131.72 - -
CSV 27.30 26.40 27.40 27.40 26.40 -900 -3.30% 93,990 2,522,710 1,166,880 55.04 4.76 - -
CTD 112.00 112.20 112.00 112.20 110.00 +200 +0.18% 160,780 17,971,580 8,569,710 404.23 7.83 - -
CTF 22.90 22.50 22.90 23.00 22.20 -400 -1.75% 51,830 1,156,940 1,024,649 48.33 7.58 - -
CTG 21.60 21.65 21.60 21.75 21.55 +50 +0.23% 2,923,250 63,240,190 80,611,709 3,802.44 14.57 - -
CTI 23.40 23.00 23.40 23.40 22.80 -400 -1.71% 478,950 10,982,880 1,449,000 68.35 11.49 - -
CTS 9.24 9.20 9.20 9.21 9.10 -40 -0.43% 17,510 160,350 978,877 46.17 6.38 - -
CVT 20.00 20.40 20.00 20.50 20.00 +400 +2.00% 140,740 2,848,440 748,494 35.31 4.55 - -
D2D 80.90 81.70 81.90 82.00 80.30 +800 +0.99% 146,660 11,914,120 870,512 41.06 6.27 - -
DAG 6.70 6.75 6.75 6.84 6.71 +50 +0.75% 125,290 847,760 349,608 16.49 6.37 - -
DAH 12.90 13.30 12.60 13.30 12.60 +400 +3.10% 335,380 4,340,780 454,860 21.46 35.33 - -
DAT 16.30 16.30 16.30 0.00 0.00 0 0.00% - - 749,888 35.37 12.70 - -
DBD 43.10 42.90 43.00 43.10 42.85 -200 -0.46% 14,510 623,780 2,247,055 105.99 14.44 - -
DCL 17.90 17.95 17.85 17.95 17.85 +50 +0.28% 12,470 223,590 1,020,149 48.12 290.24 - -
DCM 8.00 8.00 8.00 8.03 7.99 0 0.00% 219,950 1,759,730 4,235,200 199.77 7.23 - -
DGW 23.10 23.65 23.10 23.70 23.05 +550 +2.38% 692,990 16,118,780 988,577 46.63 7.29 - -
DHA 36.70 36.50 36.60 36.70 36.00 -200 -0.54% 12,380 452,690 537,502 25.35 7.90 - -
DHC 35.20 34.90 35.25 35.25 34.80 -300 -0.85% 177,890 6,245,160 1,563,434 73.75 12.28 - -
DHG 101.80 101.60 101.80 102.50 101.60 -200 -0.20% 15,630 1,594,870 13,283,801 626.59 20.40 - -
DHM 4.73 4.41 4.72 4.72 4.41 -320 -6.77% 1,390 6,280 138,457 6.53 23.22 - -
DIC 2.95 2.90 2.94 2.94 2.87 -50 -1.69% 11,750 34,060 75,645 3.57 15.96 - -
DIG 13.80 13.80 13.90 13.90 13.60 0 0.00% 502,070 6,895,760 4,139,289 195.25 11.37 - -
DLG 1.50 1.45 1.50 1.50 1.45 -50 -3.33% 4,743,240 6,960,260 433,999 20.47 72.90 - -
DMC 70.00 70.00 70.00 70.00 70.00 0 0.00% 20 1,400 2,430,923 114.67 10.66 - -
DPG 39.40 40.10 39.70 40.70 39.50 +700 +1.78% 381,790 15,316,090 1,804,492 85.12 11.66 - -
DPM 15.15 15.10 15.15 15.25 15.10 -50 -0.33% 315,400 4,775,620 5,909,147 278.73 15.42 - -
DPR 42.30 43.45 42.20 43.45 41.80 +1,150 +2.72% 179,280 7,582,810 1,743,422 82.24 9.03 - -
DQC 18.20 17.95 18.10 18.10 17.95 -250 -1.37% 21,240 382,950 494,667 23.33 8.15 - -
DRC 20.00 19.85 20.00 20.00 19.80 -150 -0.75% 81,870 1,627,630 2,358,033 111.23 15.69 - -
DRH 6.70 6.75 6.65 6.82 6.65 +50 +0.75% 508,970 3,447,160 411,682 19.42 6.58 - -
DRL 53.80 53.80 53.80 53.80 53.80 0 0.00% 300 16,140 511,100 24.11 9.63 - -
DSN 56.00 56.50 56.50 56.50 56.00 +500 +0.89% 7,940 446,140 682,690 32.20 6.83 - -
DTA 6.00 6.05 6.00 6.05 6.00 +50 +0.83% 19,470 116,970 104,060 4.91 24.77 - -
DTL 25.75 25.75 25.75 0.00 0.00 0 0.00% - - 1,561,248 73.64 - - -
DTT 12.50 12.50 12.50 0.00 0.00 0 0.00% - - 101,898 4.81 18.76 - -
DVP 41.00 40.60 41.00 41.00 40.50 -400 -0.98% 14,130 574,780 1,624,000 76.60 5.56 - -
DXG 18.90 18.95 18.90 19.20 18.90 +50 +0.26% 471,490 8,955,260 6,629,115 312.69 5.05 - -
DXV 3.29 3.06 3.06 3.06 3.06 -230 -6.99% 5,830 17,840 30,294 1.43 - - -
E1VFVN30 14.59 14.68 14.59 14.68 14.59 +90 +0.62% 422,850 6,174,060 - - - - -
EIB 18.00 18.00 18.00 18.15 17.85 0 0.00% 221,440 3,974,850 22,129,792 1,043.86 44.56 - -
ELC 6.85 6.85 6.70 6.85 6.70 0 0.00% 36,930 251,400 346,738 16.36 35.90 - -
EMC 11.30 11.30 11.30 0.00 0.00 0 0.00% - - 172,860 8.15 213.17 - -
EVE 13.20 13.00 13.20 13.20 13.00 -200 -1.52% 16,440 216,170 494,624 23.33 8.71 - -
EVG 2.89 2.90 2.89 2.93 2.83 +10 +0.35% 731,370 2,109,570 174,000 8.21 5.40 - -
FCM 7.23 7.45 7.30 7.60 7.30 +220 +3.04% 21,310 157,720 305,450 14.41 6 - -
FCN 14.05 14.00 14.05 14.15 14.00 -50 -0.36% 164,510 2,313,640 1,593,868 75.18 5.12 - -
FDC 13.95 13.60 13.30 13.60 13.30 -350 -2.51% 110 1,470 525,368 24.78 18.46 - -
FIR 40.30 40.50 40.30 40.60 40.10 +200 +0.50% 53,260 2,152,640 526,500 24.83 5.62 - -
FIT 3.35 3.40 3.40 3.41 3.36 +50 +1.49% 183,730 624,100 866,083 40.85 - - -
FLC 4.20 4.17 4.23 4.23 4.17 -30 -0.71% 3,102,710 12,995,720 2,960,691 139.66 9.48 - -
FMC 29.90 29.70 30.20 30.20 29.60 -200 -0.67% 60,870 1,818,640 1,193,940 56.32 6.43 - -
FPT 48.35 48.80 48.50 48.80 48.10 +450 +0.93% 948,550 46,021,810 33,099,884 1,561.32 10.65 - -
FRT 56.00 56.30 56.00 56.80 56.00 +300 +0.54% 40,870 2,297,030 3,866,684 182.39 10.28 - -
FTM 24.85 24.70 24.80 24.85 24.60 -150 -0.60% 689,370 16,997,360 1,235,000 58.25 - - -
FTS 13.75 13.60 13.70 13.90 13.40 -150 -1.09% 55,300 751,520 1,635,314 77.14 2.66 - -
FUCTVGF1 11.50 11.50 11.50 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 11.00 11.00 11.00 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 8.50 8.00 8.50 8.50 8.00 -500 -5.88% 400 3,210 - - - - -
FUESSV50 12.79 13.00 12.79 13.00 12.78 +210 +1.64% 215,850 2,769,200 - - - - -
GAB 11.55 11.00 10.75 11.50 10.75 -550 -4.76% 1,431,110 15,417,900 151,800 7.16 - - -
GAS 105.50 107.10 105.50 108.00 105.50 +1,600 +1.52% 165,220 17,699,500 204,984,045 9,669.06 16.20 - -
GDT 38.00 38.00 38.00 38.10 38.00 0 0.00% 940 35,770 647,345 30.54 8.05 - -
GEX 21.50 21.60 21.50 21.60 21.30 +100 +0.47% 937,080 20,098,710 9,170,496 432.57 10.35 - -
GIL 26.50 26.10 26.75 26.80 26.00 -400 -1.51% 18,940 495,780 602,409 28.42 2.88 - -
GMC 36.40 35.60 35.35 36.20 35.35 -800 -2.20% 2,230 79,910 634,807 29.94 3.85 - -
GMD 26.60 26.70 26.60 27.10 26.60 +100 +0.38% 206,030 5,516,890 7,927,896 373.96 11.45 - -
GSP 14.90 14.30 14.50 15.00 14.00 -600 -4.03% 1,160 16,540 429,000 20.24 7.10 - -
GTA 12.30 13.00 12.95 13.15 11.70 +700 +5.69% 9,240 120,110 127,790 6.03 6.73 - -
GTN 17.65 17.75 17.75 17.90 17.75 +100 +0.57% 188,910 3,366,010 4,437,500 209.32 - - -
HAG 5.30 5.26 5.30 5.35 5.26 -40 -0.75% 1,619,930 8,591,290 4,878,120 230.10 - - -
HAH 13.00 13.35 12.95 13.40 12.70 +350 +2.69% 514,410 6,752,290 643,599 30.36 4.56 - -
HAI 1.88 1.85 1.85 1.88 1.85 -30 -1.60% 1,033,780 1,921,990 337,963 15.94 - - -
HAP 3.53 3.51 3.55 3.55 3.45 -20 -0.57% 65,920 230,140 194,704 9.18 5.88 - -
HAR 3.85 3.70 3.85 3.85 3.70 -150 -3.90% 66,510 250,490 374,995 17.69 35.72 - -
HAS 7.99 7.90 7.99 7.99 7.90 -90 -1.13% 40 320 61,620 2.91 12.39 - -
HAX 19.35 19.00 19.55 19.55 19.00 -350 -1.81% 80,540 1,537,070 662,703 31.26 7.14 - -
HBC 14.60 14.10 14.50 14.60 14.10 -500 -3.42% 3,557,370 50,907,480 3,255,343 153.55 4.34 - -
HCD 3.74 3.75 3.75 3.75 3.71 +10 +0.27% 18,950 70,790 101,250 4.78 3.16 - -
HCM 22.85 23.00 22.80 23.10 22.80 +150 +0.66% 614,710 14,082,160 7,028,562 331.54 7.86 - -
HDB 26.10 26.15 26.10 26.15 25.90 +50 +0.19% 892,560 23,215,930 25,653,144 1,210.05 8.88 - -
HDC 15.00 15.70 15.10 15.85 15.05 +700 +4.67% 727,520 11,319,380 909,401 42.90 8.28 - -
HDG 34.60 36.30 34.40 36.30 34.40 +1,700 +4.91% 1,354,980 48,064,650 4,306,946 203.16 3.57 - -
HHS 3.35 3.31 3.35 3.35 3.31 -40 -1.19% 422,870 1,407,580 826,653 38.99 4.41 - -
HID 2.20 2.20 2.20 2.25 2.18 0 0.00% 26,540 58,230 125,507 5.92 95.08 - -
HII 11.25 11.25 11.20 11.30 11.20 0 0.00% 101,800 1,142,750 313,313 14.78 7.59 - -
HLG 7.76 7.76 7.76 0.00 0.00 0 0.00% - - 343,189 16.19 3.29 - -
HMC 15.35 15.50 15.35 15.60 15.30 +150 +0.98% 7,950 122,090 325,500 15.35 2.94 - -
HNG 18.00 18.30 18.10 18.50 18.10 +300 +1.67% 440,730 8,068,050 16,229,243 765.53 - - -
HOT 32.80 32.80 32.80 0.00 0.00 0 0.00% - - 262,398 12.38 15.08 - -
HPG 20.75 21.70 20.80 21.75 20.80 +950 +4.58% 9,013,000 192,821,050 59,915,308 2,826.19 5.09 - -
HPX 26.75 26.75 26.60 26.75 26.60 0 0.00% 292,450 7,793,370 5,349,901 252.35 13.67 - -
HQC 1.40 1.39 1.39 1.40 1.38 -10 -0.71% 1,930,010 2,681,740 662,473 31.25 15.82 - -
HRC 39.80 39.80 39.80 39.80 39.80 0 0.00% 150 5,970 1,202,224 56.71 158.80 - -
HSG 7.50 7.50 7.50 7.60 7.49 0 0.00% 1,163,120 8,749,120 3,174,498 149.74 29.49 - -
HSL 7.55 7.40 7.50 7.58 7.40 -150 -1.99% 101,910 763,260 116,550 5.50 2.96 - -
HT1 16.20 15.90 16.20 16.20 15.80 -300 -1.85% 114,190 1,823,200 6,066,516 286.16 9.73 - -
HTI 10.65 10.95 10.70 11.00 10.60 +300 +2.82% 310 3,360 273,194 12.89 3.84 - -
HTL 18.40 18.40 18.40 0.00 0.00 0 0.00% - - 220,800 10.42 14.14 - -
HTN 20.30 20.40 20.30 20.40 20.20 +100 +0.49% 71,910 1,458,880 586,498 27.67 2.83 - -
HTT 1.57 1.55 1.52 1.55 1.52 -20 -1.27% 3,520 5,440 31,000 1.46 - - -
HTV 14.85 14.65 14.80 14.80 14.65 -200 -1.35% 230 3,370 191,974 9.06 5.92 - -
HU1 8.49 8.10 8.00 8.10 8.00 -390 -4.59% 5,870 46,960 81,000 3.82 10.55 - -
HU3 8.80 8.79 8.60 8.79 8.60 -10 -0.11% 1,040 8,950 87,900 4.15 4 - -
HUB 21.95 21.70 21.95 22.00 20.45 -250 -1.14% 74,690 1,560,270 330,838 15.61 5.61 - -
HVG 3.14 3.20 3.10 3.20 3.10 +60 +1.91% 113,440 359,060 710,523 33.52 1.67 - -
HVH 28.40 28.40 28.40 28.50 28.10 0 0.00% 184,020 5,216,860 568,000 26.79 10.38 - -
HVN 42.00 42.70 42.00 43.00 42.00 +700 +1.67% 716,430 30,513,560 60,561,019 2,856.65 24.39 - -
HVX 3.00 3.15 2.90 3.15 2.90 +150 +5.00% 50 150 130,805 6.17 12.77 - -
IBC 21.30 21.30 21.30 21.35 21.20 0 0.00% 159,400 3,385,390 1,467,144 69.20 17.79 - -
IDI 7.26 7.21 7.34 7.34 7.19 -50 -0.69% 589,890 4,270,630 1,427,244 67.32 2.22 - -
IJC 10.60 10.70 10.60 10.70 10.60 +100 +0.94% 312,240 3,321,170 1,466,941 69.20 5.87 - -
ILB 18.35 18.40 18.05 18.50 18.00 +50 +0.27% 6,500 118,660 450,841 21.27 6.94 - -
IMP 47.00 47.50 46.80 47.50 46.50 +500 +1.06% 11,000 516,820 2,346,565 110.69 16.16 - -
ITA 3.11 3.06 3.13 3.14 3.05 -50 -1.61% 3,264,560 10,138,560 2,871,264 135.44 24.81 - -
ITC 14.00 13.55 14.20 14.20 13.50 -450 -3.21% 21,930 299,580 930,158 43.88 13.16 - -
ITD 12.00 11.40 11.95 11.95 11.40 -600 -5.00% 16,620 195,640 216,516 10.21 10.53 - -
JVC 2.91 2.88 2.91 2.91 2.87 -30 -1.03% 87,850 254,610 324,000 15.28 26.95 - -
KAC 14.70 14.70 14.70 0.00 0.00 0 0.00% - - 352,800 16.64 75.12 - -
KBC 15.60 15.35 15.50 15.60 15.30 -250 -1.60% 1,908,960 29,418,840 7,210,819 340.13 11.68 - -
KDC 19.00 19.00 19.40 19.40 18.90 0 0.00% 58,240 1,109,170 3,907,562 184.32 37.59 - -
KDH 22.30 22.10 22.20 22.25 22.00 -200 -0.90% 290,510 6,434,650 12,031,883 567.54 11.11 - -
KHP 9.34 9.40 9.60 9.99 9.40 +60 +0.64% 4,080 39,970 376,482 17.76 - - -
KMR 2.88 2.86 2.86 2.87 2.82 -20 -0.69% 22,560 64,030 162,671 7.67 23.92 - -
KOS 27.80 29.30 27.80 29.30 27.75 +1,500 +5.40% 284,000 8,103,750 3,039,875 143.39 44.27 - -
KPF 29.90 28.90 29.00 29.00 28.25 -1,000 -3.34% 4,990 143,130 520,717 24.56 107.59 - -
KSB 22.30 22.15 22.25 22.40 22.10 -150 -0.67% 319,950 7,127,500 1,191,224 56.19 3.55 - -
KSH 0.68 0.68 0.68 0.00 0.00 0 0.00% - - 39,107 1.84 - - -
L10 20.00 20.30 20.30 20.30 20.30 +300 +1.50% 40 810 198,737 9.37 11.67 - -
LAF 7.00 7.04 7.49 7.49 7.04 +40 +0.57% 1,990 14,900 103,685 4.89 - - -
LBM 28.50 28.00 29.30 29.30 28.00 -500 -1.75% 650 18,720 280,000 13.21 4.22 - -
LCG 10.40 10.45 10.40 10.60 10.30 +50 +0.48% 547,190 5,702,570 1,024,096 48.31 5.58 - -
LCM 0.60 0.58 0.60 0.60 0.58 -20 -3.33% 22,050 12,990 14,287 0.67 761.33 - -
LDG 8.00 8.03 8.04 8.14 7.94 +30 +0.38% 1,493,960 12,010,720 1,928,404 90.96 2.01 - -
LEC 18.10 18.00 17.50 18.00 17.50 -100 -0.55% 220 3,900 469,800 22.16 - - -
LGC 34.50 36.90 36.90 36.90 36.90 +2,400 +6.96% 1,310 48,340 7,116,341 335.68 31.21 - -
LGL 10.10 10.40 10.10 10.40 10.00 +300 +2.97% 333,830 3,430,460 519,970 24.53 4.06 - -
LHG 18.80 18.20 18.70 18.70 18.20 -600 -3.19% 694,060 12,766,670 910,219 42.93 7.06 - -
LIX 42.00 42.00 41.50 42.00 41.20 0 0.00% 4,600 190,200 1,360,800 64.19 8.60 - -
LM8 24.50 24.50 24.50 0.00 0.00 0 0.00% - - 230,023 10.85 11.83 - -
LMH 16.30 16.65 16.30 16.70 16.30 +350 +2.15% 556,670 9,197,320 387,945 18.30 24.03 - -
LSS 5.14 5.15 5.14 5.20 5.14 +10 +0.19% 8,420 43,310 345,024 16.27 - - -
MBB 22.20 22.70 22.30 22.75 22.15 +500 +2.25% 7,265,310 163,493,210 47,974,144 2,262.93 6.71 - -
MCG 1.72 1.72 1.72 1.72 1.60 0 0.00% 26,020 42,740 89,526 4.22 - - -
MCP 21.30 20.05 22.55 22.55 20.05 -1,250 -5.87% 30 650 301,805 14.24 20.25 - -
MDG 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 123,897 5.84 23.03 - -
MHC 4.43 4.58 4.50 4.70 4.21 +150 +3.39% 15,110 66,570 172,408 8.13 8.34 - -
MSH 60.00 60.50 60.00 60.50 59.40 +500 +0.83% 132,110 7,903,060 3,025,569 142.72 6.98 - -
MSN 79.20 79.60 78.20 79.70 78.00 +400 +0.51% 756,340 59,793,720 93,048,137 4,389.06 17.65 - -
MWG 106.50 108.90 106.50 108.90 106.30 +2,400 +2.25% 897,670 96,865,910 48,219,417 2,274.50 12.50 - -
NAF 18.70 18.70 18.40 18.90 18.30 0 0.00% 107,330 1,986,810 814,561 38.42 21.17 - -
NBB 21.90 21.90 22.20 22.20 21.20 0 0.00% 12,430 270,890 2,043,736 96.40 15.87 - -
NCT 73.50 73.00 73.50 73.50 72.50 -500 -0.68% 7,010 511,760 1,910,098 90.10 8.40 - -
NKG 6.08 6.11 6.08 6.15 6.08 +30 +0.49% 91,890 560,560 1,112,019 52.45 - - -
NLG 29.35 29.40 29.35 29.50 29.25 +50 +0.17% 269,230 7,912,120 6,736,625 317.77 8.37 - -
NNC 53.30 52.70 53.40 53.50 52.70 -600 -1.13% 8,900 472,340 1,155,184 54.49 7.42 - -
NSC 87.50 90.00 88.00 90.20 88.00 +2,500 +2.86% 1,810 162,420 1,581,706 74.61 6.30 - -
NT2 26.15 26.00 26.00 26.50 26.00 -150 -0.57% 135,960 3,557,400 7,484,777 353.06 11.32 - -
NTL 25.30 25.50 25.60 25.85 25.50 +200 +0.79% 259,460 6,647,320 1,555,244 73.36 11.79 - -
NVL 57.60 58.30 57.60 58.30 57.50 +700 +1.22% 376,050 21,768,060 54,245,041 2,558.73 15.34 - -
NVT 8.37 8.12 8.11 8.32 8.11 -250 -2.99% 2,150 17,770 734,860 34.66 333.32 - -
OGC 4.02 4.02 4.00 4.04 3.98 0 0.00% 1,288,700 5,184,880 1,206,000 56.89 83.18 - -
OPC 48.80 49.00 49.00 49.00 49.00 +200 +0.41% 170 8,330 1,302,287 61.43 12.64 - -
PAC 34.75 33.85 34.75 34.75 33.85 -900 -2.59% 21,170 723,330 1,573,067 74.20 9.05 - -
PAN 31.60 31.60 31.80 31.90 31.15 0 0.00% 54,470 1,721,880 5,373,332 253.46 15.44 - -
PC1 17.60 18.00 17.90 18.00 17.60 +400 +2.27% 46,240 821,950 2,867,823 135.27 4.58 - -
PDN 84.10 80.20 81.70 82.50 80.00 -3,900 -4.64% 620 50,250 990,309 46.71 8.58 - -
PDR 26.00 26.30 26.00 26.30 26.00 +300 +1.15% 937,040 24,519,700 8,617,405 406.48 11.21 - -
PET 7.74 7.74 7.74 7.74 7.65 0 0.00% 30,450 233,510 657,976 31.04 4.13 - -
PGC 14.50 14.60 14.80 14.80 14.50 +100 +0.69% 19,020 277,260 880,954 41.55 5.73 - -
PGD 33.80 33.40 32.50 33.40 32.50 -400 -1.18% 250 8,310 3,005,936 141.79 14.08 - -
PGI 16.20 16.35 17.30 17.30 16.35 +150 +0.93% 30 510 1,450,536 68.42 9.83 - -
PHC 12.60 12.65 12.50 12.65 12.25 +50 +0.40% 612,070 7,633,040 296,108 13.97 4.84 - -
PHR 67.50 69.80 68.30 69.90 68.20 +2,300 +3.41% 1,185,960 81,799,650 9,457,844 446.12 13.21 - -
PIT 5.10 5.00 5.00 5.00 5.00 -100 -1.96% 230 1,150 71,051 3.35 - - -
PJT 12.75 12.40 12.00 12.40 12.00 -350 -2.75% 1,080 12,990 190,470 8.98 5.41 - -
PLP 10.20 9.50 10.40 10.40 9.50 -700 -6.86% 14,570 142,940 237,500 11.20 3.68 - -
PLX 64.20 64.20 64.20 64.50 64.10 0 0.00% 1,450,530 93,179,280 75,166,210 3,545.58 18.55 - -
PME 47.90 47.90 47.50 47.90 44.70 0 0.00% 37,560 1,720,720 3,593,057 169.48 11.89 - -
PMG 19.05 19.10 19.05 19.10 19.05 +50 +0.26% 19,570 373,470 804,570 37.95 7.26 - -
PNC 12.30 12.30 12.30 0.00 0.00 0 0.00% - - 132,832 6.27 0.91 - -
PNJ＊ 77.00 77.50 76.20 77.80 76.10 +500 +0.65% 653,120 50,368,050 17,256,712 814.00 12.49 - -
POM 6.10 6.10 6.10 6.10 6.10 0 0.00% 1,280 7,810 1,477,494 69.69 9.30 - -
POW 14.00 14.10 14.00 14.15 13.95 +100 +0.71% 668,930 9,379,930 33,020,390 1,557.57 17.45 - -
PPC 27.50 27.20 27.70 27.70 27.00 -300 -1.09% 632,170 17,291,700 8,720,675 411.35 8.61 - -
PTB 68.00 67.50 68.00 68.00 66.50 -500 -0.74% 251,740 16,962,820 3,192,712 150.60 7.70 - -
PTC 6.54 6.99 6.99 6.99 6.09 +450 +6.88% 3,050 18,600 113,308 5.34 - - -
PTL 3.74 3.73 3.48 3.73 3.48 -10 -0.27% 1,020 3,550 368,767 17.39 - - -
PVD 18.30 18.05 18.30 18.45 18.05 -250 -1.37% 2,315,560 42,199,290 6,910,445 325.96 20.42 - -
PVT 16.55 16.75 16.55 16.85 16.55 +200 +1.21% 410,180 6,842,920 4,714,123 222.36 7.04 - -
PXI 2.29 2.28 2.20 2.28 2.20 -10 -0.44% 29,060 64,840 68,400 3.23 5.66 - -
PXS 5.17 5.40 5.20 5.42 5.20 +230 +4.45% 381,190 2,059,140 324,000 15.28 - - -
PXT 1.23 1.30 1.25 1.30 1.23 +70 +5.69% 6,330 8,040 26,000 1.23 - - -
QBS 3.03 3.14 3.03 3.16 3.03 +110 +3.63% 59,500 185,560 217,696 10.27 3.91 - -
QCG 4.56 4.57 4.58 4.58 4.48 +10 +0.22% 186,190 843,350 1,257,340 59.31 18.01 - -
RAL 87.40 87.30 87.40 88.70 85.50 -100 -0.11% 12,510 1,074,030 1,003,950 47.36 4.85 - -
RDP 9.00 8.37 8.37 8.37 8.37 -630 -7.00% 20 170 284,102 13.40 16.04 - -
REE 32.85 33.60 32.95 33.60 32.85 +750 +2.28% 731,080 24,334,010 10,417,711 491.40 5.80 - -
RIC 6.40 6.84 6.20 6.84 6.20 +440 +6.88% 20 130 481,322 22.70 - - -
ROS 27.50 28.00 27.00 28.00 26.50 +500 +1.82% 9,770,810 267,894,870 15,892,747 749.66 82.71 - -
S4A 29.00 27.50 27.60 28.00 27.50 -1,500 -5.17% 4,670 128,540 1,160,500 54.74 10.57 - -
SAB 277.20 277.30 277.20 280.00 277.20 +100 +0.04% 6,900 1,919,240 177,827,273 8,388.08 41.51 - -
SAM 8.18 8.15 8.15 8.25 8.13 -30 -0.37% 76,380 623,430 2,029,646 95.74 27.96 - -
SAV 9.70 9.90 9.70 10.00 9.51 +200 +2.06% 18,720 182,630 133,927 6.32 6.45 - -
SBA 14.20 14.15 14.20 14.20 13.40 -50 -0.35% 20,620 289,850 853,079 40.24 7.57 - -
SBT 16.60 16.55 16.45 16.55 16.40 -50 -0.30% 1,288,700 21,256,310 8,691,061 409.96 18.70 - -
SBV 11.25 10.50 11.00 11.00 10.50 -750 -6.67% 18,180 191,130 286,718 13.52 8.71 - -
SC5 28.00 26.05 26.10 26.10 26.05 -1,950 -6.96% 7,700 200,590 390,320 18.41 8.37 - -
SCD 32.90 32.00 32.60 33.00 32.00 -900 -2.74% 1,050 34,190 271,284 12.80 26.85 - -
SCR 7.10 7.09 7.10 7.10 7.05 -10 -0.14% 2,213,650 15,653,850 2,405,080 113.45 7.28 - -
SCS 156.60 156.60 156.60 159.00 155.60 0 0.00% 4,610 720,220 8,953,715 422.35 17.12 - -
SFC 22.60 24.10 24.10 24.10 24.10 +1,500 +6.64% 100 2,410 270,759 12.77 6.88 - -
SFG 10.60 10.60 10.80 10.80 10.40 0 0.00% 39,490 416,870 507,712 23.95 11.32 - -
SFI 24.95 24.95 23.45 25.00 23.45 0 0.00% 4,280 101,160 308,510 14.55 5.84 - -
SGN 93.50 93.50 94.70 94.70 93.00 0 0.00% 2,860 266,170 3,136,962 147.97 8.41 - -
SGR 17.80 17.80 17.80 0.00 0.00 0 0.00% - - 810,610 38.24 5.75 - -
SGT 6.50 6.31 6.31 6.31 6.31 -190 -2.92% 240 1,510 466,950 22.03 3.93 - -
SHA 5.83 5.79 5.73 5.79 5.50 -40 -0.69% 24,100 136,130 159,684 7.53 4.46 - -
SHI 8.80 8.79 8.80 8.80 8.55 -10 -0.11% 72,980 638,980 762,702 35.98 8.99 - -
SHP 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 2,155,335 101.67 12.22 - -
SII 18.95 18.95 18.95 18.95 18.95 0 0.00% 200 3,790 1,222,578 57.67 170.76 - -
SJD 20.40 20.20 20.40 20.40 20.20 -200 -0.98% 68,000 1,380,930 1,393,772 65.74 9.87 - -
SJF 3.17 3.22 3.17 3.35 3.06 +50 +1.58% 472,520 1,513,910 255,024 12.03 4.43 - -
SJS 17.60 17.25 17.90 17.90 17.25 -350 -1.99% 211,940 3,733,850 1,964,732 92.68 29.18 - -
SKG 11.75 11.90 11.75 11.95 11.75 +150 +1.28% 121,360 1,439,490 685,142 32.32 6.70 - -
SMA 13.00 13.00 13.00 0.00 0.00 0 0.00% - - 247,279 11.66 14.21 - -
SMB 40.00 40.60 40.00 41.00 39.10 +600 +1.50% 87,810 3,535,290 1,211,774 57.16 7.01 - -
SMC 13.70 13.00 13.65 13.65 13.00 -700 -5.11% 2,590 33,890 714,613 33.71 8.40 - -
SPM 12.50 12.50 12.50 0.00 0.00 0 0.00% - - 172,125 8.12 16.11 - -
SRC 18.00 16.75 18.00 18.00 16.75 -1,250 -6.94% 129,390 2,198,070 470,061 22.17 52.87 - -
SRF 14.80 14.80 13.80 14.85 13.80 0 0.00% 5,870 83,420 454,588 21.44 5.79 - -
SSC 73.00 73.00 73.00 0.00 0.00 0 0.00% - - 968,840 45.70 10.64 - -
SSI 25.05 25.10 25.20 25.25 25.00 +50 +0.20% 813,110 20,434,490 12,780,174 602.84 11.57 - -
ST8 18.20 18.35 18.20 18.35 17.50 +150 +0.82% 1,010 18,010 471,979 22.26 12.59 - -
STB 11.50 11.50 11.55 11.60 11.50 0 0.00% 1,904,960 21,976,890 20,742,014 978.40 9.27 - -
STG 13.65 13.65 13.65 13.65 13.65 0 0.00% 8,100 110,570 1,341,158 63.26 9 - -
STK 24.00 23.65 23.70 24.00 23.65 -350 -1.46% 65,460 1,555,430 1,672,692 78.90 7.72 - -
SVC 42.35 43.70 43.00 43.95 43.00 +1,350 +3.19% 5,540 238,550 1,091,430 51.48 5.56 - -
SVI 50.00 50.00 50.00 0.00 0.00 0 0.00% - - 641,622 30.27 8.32 - -
SVT 6.40 6.39 6.30 6.39 5.96 -10 -0.16% 110 690 67,267 3.17 404.03 - -
SZC 22.85 22.90 23.00 23.70 22.85 +50 +0.22% 451,420 10,514,630 2,290,000 108.02 22.74 - -
SZL 44.80 45.10 44.80 46.00 44.80 +300 +0.67% 56,280 2,542,620 820,410 38.70 7.99 - -
TAC 28.40 28.70 28.40 28.90 28.20 +300 +1.06% 4,730 134,180 972,245 45.86 7.95 - -
TBC 24.90 25.10 24.30 25.10 24.30 +200 +0.80% 330 8,120 1,593,850 75.18 7.85 - -
TCB 21.05 21.05 21.05 21.15 21.00 0 0.00% 1,565,740 32,986,010 73,603,265 3,471.85 7.16 - -
TCD 13.90 13.90 13.90 0.00 0.00 0 0.00% - - 531,400 25.07 7.80 - -
TCH 21.25 21.00 21.25 21.30 20.95 -250 -1.18% 382,550 8,090,450 7,418,703 349.94 26.59 - -
TCL 26.60 26.50 26.50 26.50 26.40 -100 -0.38% 2,750 72,690 555,013 26.18 5.81 - -
TCM 26.30 26.00 26.15 26.30 26.00 -300 -1.14% 577,370 15,079,620 1,505,828 71.03 6.02 - -
TCO 10.00 9.41 9.41 9.41 9.41 -590 -5.90% 10 90 157,411 7.43 10.16 - -
TCR 1.57 1.66 1.66 1.66 1.66 +90 +5.73% 10 20 75,406 3.56 - - -
TCT 46.00 45.00 46.00 46.00 45.00 -1,000 -2.17% 9,110 416,120 575,460 27.14 8.37 - -
TDC 8.29 8.34 8.29 8.34 8.27 +50 +0.60% 87,370 725,220 834,000 39.34 6.78 - -
TDG 2.27 2.30 2.27 2.38 2.27 +30 +1.32% 82,040 188,780 38,571 1.82 6.67 - -
TDH 9.42 9.40 9.40 9.48 9.30 -20 -0.21% 196,370 1,846,480 767,368 36.20 4.64 - -
TDM 32.60 32.60 32.70 32.70 32.20 0 0.00% 101,130 3,276,270 3,119,820 147.16 16.32 - -
TDW 22.00 23.50 21.50 23.50 21.50 +1,500 +6.82% 20 450 199,750 9.42 11.94 - -
TEG 5.50 5.55 5.50 5.60 5.13 +50 +0.91% 13,060 72,820 179,729 8.48 3.25 - -
TGG 3.23 3.20 3.01 3.25 3.01 -30 -0.93% 307,080 988,010 87,360 4.12 21.54 - -
THG 41.80 42.20 42.00 42.40 41.80 +400 +0.96% 4,620 194,120 557,030 26.28 6.82 - -
THI 30.50 31.85 31.85 31.85 31.85 +1,350 +4.43% 10 320 1,401,400 66.10 5.47 - -
TIE 5.86 6.27 6.20 6.27 6.20 +410 +7.00% 3,050 18,910 60,003 2.83 - - -
TIP 34.65 34.70 35.30 35.40 34.35 +50 +0.14% 236,870 8,257,550 902,309 42.56 8.95 - -
TIX 27.90 29.85 28.00 29.85 27.90 +1,950 +6.99% 130 3,840 895,500 42.24 7.76 - -
TLD 5.28 5.28 5.28 5.28 5.20 0 0.00% 740,050 3,905,390 98,840 4.66 6.22 - -
TLG 50.80 50.60 50.10 51.80 50.10 -200 -0.39% 2,010 101,830 3,578,576 168.80 11.30 - -
TLH 4.93 4.94 4.95 4.98 4.90 +10 +0.20% 157,020 771,970 497,214 23.45 24.17 - -
TMP 36.00 36.00 35.95 36.00 35.95 0 0.00% 6,640 239,010 2,520,000 118.87 6.03 - -
TMS 28.00 28.00 28.00 28.00 27.30 0 0.00% 3,000 83,360 1,517,708 71.59 5.87 - -
TMT 7.00 7.00 7.00 7.49 7.00 0 0.00% 230 1,620 258,146 12.18 115.37 - -
TN1 56.50 56.50 52.70 56.50 52.70 0 0.00% 1,500 82,850 751,450 35.45 - - -
TNA 13.10 13.00 13.00 13.20 12.85 -100 -0.76% 46,230 603,960 445,238 21.00 5.59 - -
TNC 14.00 14.90 14.00 14.90 14.00 +900 +6.43% 8,270 116,680 286,825 13.53 6.05 - -
TNI 10.35 10.40 10.30 10.40 10.25 +50 +0.48% 482,230 4,980,720 546,000 25.75 48.22 - -
TNT 2.04 2.06 1.95 2.09 1.95 +20 +0.98% 6,430 13,230 52,530 2.48 24.86 - -
TPB 23.00 23.10 23.25 23.25 22.85 +100 +0.43% 216,670 4,991,910 19,093,840 900.65 7.76 - -
TPC 11.95 11.95 11.95 0.00 0.00 0 0.00% - - 254,164 11.99 8.23 - -
TRA 66.50 67.00 67.00 67.50 67.00 +500 +0.75% 2,950 197,680 2,777,186 131.00 17.37 - -
TRC 31.20 32.00 31.20 32.20 31.20 +800 +2.56% 97,030 3,094,780 932,000 43.96 8.68 - -
TS4 6.00 5.83 6.00 6.00 5.83 -170 -2.83% 10,620 61,970 93,581 4.41 6.81 - -
TSC 1.77 1.82 1.77 1.82 1.77 +50 +2.82% 349,070 629,690 268,720 12.68 - - -
TTB 22.90 23.25 22.90 23.25 22.90 +350 +1.53% 363,500 8,368,780 1,088,727 51.36 36.95 - -
TTE 14.50 13.55 13.55 13.55 13.55 -950 -6.55% 200 2,710 386,045 18.21 24.77 - -
TTF 3.11 3.10 3.14 3.14 3.09 -10 -0.32% 692,420 2,148,520 964,713 45.51 - - -
TV2 144.00 144.10 148.00 148.00 143.20 +100 +0.07% 47,050 6,795,420 2,129,174 100.43 7.98 - -
TVB 18.80 19.30 18.80 19.50 18.80 +500 +2.66% 114,200 2,194,080 468,746 22.11 15.83 - -
TVS 12.10 12.15 12.20 12.20 12.15 +50 +0.41% 3,000 36,550 952,860 44.95 6.32 - -
TVT 23.30 22.95 23.30 23.30 22.90 -350 -1.50% 480 11,050 481,950 22.73 5.35 - -
TYA 13.10 13.20 13.10 13.20 12.80 +100 +0.76% 16,160 210,410 404,984 19.10 5.15 - -
UDC 4.80 4.66 4.51 4.66 4.51 -140 -2.92% 1,130 5,260 161,730 7.63 161.81 - -
UIC 34.25 35.10 34.90 35.10 34.90 +850 +2.48% 750 26,180 280,800 13.25 5.32 - -
VAF 10.30 10.30 10.30 0.00 0.00 0 0.00% - - 387,953 18.30 11.54 - -
VCB 79.00 78.90 78.90 79.30 78.50 -100 -0.13% 626,060 49,451,020 292,630,431 13,803.32 16.69 - -
VCF 179.00 178.90 178.90 178.90 175.00 -100 -0.06% 240 42,510 4,755,007 224.29 7.94 - -
VCI 33.80 33.90 33.60 33.90 33.00 +100 +0.30% 143,910 4,810,870 5,524,001 260.57 7.37 - -
VDP 32.40 32.00 32.00 32.00 32.00 -400 -1.23% 30 960 408,400 19.26 8.93 - -
VDS 7.50 7.60 7.06 7.60 7.06 +100 +1.33% 15,640 116,820 760,759 35.88 18.29 - -
VFG 39.50 39.60 39.60 42.00 39.55 +100 +0.25% 3,960 163,650 1,251,814 59.05 9.73 - -
VGC 20.20 20.15 20.35 20.35 20.10 -50 -0.25% 370,080 7,457,870 9,034,253 426.14 14.68 - -
VHC 90.50 89.80 89.30 91.50 89.30 -700 -0.77% 251,780 22,734,570 8,297,874 391.41 5.03 - -
VHM 84.60 85.80 84.60 86.00 84.30 +1,200 +1.42% 826,210 70,758,380 287,388,294 13,556.05 19.73 - -
VIC 116.50 119.80 116.50 120.30 116.50 +3,300 +2.83% 1,502,160 179,398,110 410,906,261 19,382.37 102.82 - -
VID 5.48 5.48 5.48 0.00 0.00 0 0.00% - - 153,845 7.26 30.04 - -
VIP 5.68 5.67 5.60 5.68 5.60 -10 -0.18% 4,910 27,670 371,220 17.51 9.09 - -
VIS 13.85 13.35 13.05 13.35 12.90 -500 -3.61% 74,500 961,420 985,636 46.49 - - -
VJC 132.00 131.90 131.20 132.10 131.20 -100 -0.08% 426,150 56,217,560 71,438,535 3,369.74 12.91 - -
VMD 19.60 19.60 19.60 0.00 0.00 0 0.00% - - 302,629 14.27 11.60 - -
VND 15.00 15.00 15.00 15.20 14.80 0 0.00% 404,800 6,049,840 3,128,481 147.57 9.87 - -
VNE 3.90 3.79 3.90 3.90 3.79 -110 -2.82% 76,620 291,950 310,530 14.65 4.39 - -
VNG 20.00 19.60 20.00 20.00 19.00 -400 -2.00% 226,490 4,486,570 1,640,606 77.39 131.74 - -
VNL 15.80 15.10 15.00 15.10 15.00 -700 -4.43% 20 300 135,900 6.41 6.25 - -
VNM 125.50 125.40 125.50 125.60 124.80 -100 -0.08% 764,550 95,637,520 218,370,517 10,300.50 19.67 - -
VNS 14.00 14.80 13.70 14.90 13.70 +800 +5.71% 130 1,900 1,004,316 47.37 7.60 - -
VOS 1.50 1.46 1.49 1.50 1.46 -40 -2.67% 43,010 63,260 204,400 9.64 134.62 - -
VPB 19.10 19.10 19.10 19.20 18.95 0 0.00% 1,211,300 23,044,290 48,322,389 2,279.36 6.46 - -
VPD 16.80 16.70 16.60 16.80 16.60 -100 -0.60% 5,300 88,650 1,780,047 83.96 9.92 - -
VPG 20.80 20.80 20.80 20.90 20.60 0 0.00% 36,910 766,560 550,157 25.95 10.51 - -
VPH 5.15 5.25 5.11 5.25 5.10 +100 +1.94% 4,390 22,620 500,628 23.61 3.34 - -
VPI 40.85 40.70 41.00 41.20 40.70 -150 -0.37% 277,190 11,347,730 6,512,000 307.17 15.62 - -
VPK 3.59 3.59 3.59 0.00 0.00 0 0.00% - - 53,843 2.54 - - -
VPS 10.40 10.50 10.00 10.50 10.00 +100 +0.96% 60 610 256,838 12.12 10.19 - -
VRC 15.05 15.10 15.10 15.10 14.50 +50 +0.33% 286,860 4,247,510 755,000 35.61 2.79 - -
VRE 36.70 37.30 36.50 37.40 36.50 +600 +1.63% 1,387,220 51,298,590 86,864,927 4,097.40 30.81 - -
VSC 31.00 31.10 31.00 31.40 30.95 +100 +0.32% 98,990 3,074,170 1,714,319 80.86 5.61 - -
VSH 18.50 18.70 19.00 19.00 18.70 +200 +1.08% 13,400 254,570 3,856,711 181.92 16.85 - -
VSI 24.00 24.20 24.00 24.20 23.80 +200 +0.83% 2,600 62,220 319,440 15.07 14.10 - -
VTB 15.00 15.50 15.80 15.80 13.95 +500 +3.33% 1,350 20,590 167,470 7.90 8.63 - -
VTO 7.72 7.72 7.80 7.80 7.72 0 0.00% 190 1,470 608,851 28.72 6.65 - -
YBM 10.95 11.70 10.70 11.70 10.55 +750 +6.85% 1,427,890 16,453,840 152,099 7.17 4.98 - -
YEG 75.50 74.00 74.00 74.60 73.50 -1,500 -1.99% 55,920 4,144,200 2,314,718 109.18 17.50 - -
合計 3,345,129,995 157,789.15 0 0

※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）。

ページトップへ