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

2019/03/26 11:30VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		969.82
-0.25/-0.03%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 99,126,982 株
（前日比 -59.51%）
値上がり銘柄数 128
値下がり銘柄数 127
変わらず銘柄数 126
総銘柄数 381
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 1,889,178 百万VND
（前日比 -61.79%）
VN30 894.10 +0.70 +0.08%
VNMID 976.89 -21.97 -2.2%
VNSML 823.28 -11.65 -1.4%
VN100 869.28 -18.98 -2.14%
VNALL 868.95 -18.60 -2.1%
VNX Allshare 1,346.75 -26.93 -2.05%
前日終値 970.07 (03/25) 
始値
高値
安値
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
-0.36 -0.01 -0.11 +0.24 +0.51 -0.27
+0.46 -0.07 -0.43 +0.80 -0.68 - -
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（2019/03/26 11:30VNT）
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 16.05 16.15 16.15 16.25 16.05 +100 +0.62% 838,060 13,516,000 2,764,880 132.93 12.99 - -
AAM 14.2 14.8 14.4 14.8 14.4 +600 +4.23% 20 - 118,928 5.72 14.44 - -
ABT 40.8 43.5 43 43.5 43 +2,700 +6.62% 30 1,000 500,131 24.04 7.05 - -
ACC 21.3 21.3 21.3 21.3 21.3 0 0.00% 50 1,000 213,000 10.24 6.77 - -
ACL 37.2 37 37.3 37.75 36.4 -200 -0.54% 2,770 102,000 843,588 40.56 3.59 - -
ADS 13.25 13.05 13.05 13.05 13.05 -200 -1.51% 410 5,000 333,007 16.01 6.67 - -
AGF 5.32 5.32 0 0 0 0 0.00% - - 149,544 7.19 - - -
AGM 10.5 10.5 0 0 0 0 0.00% - - 191,100 9.19 6.95 - -
AGR 4.2 4.19 4.21 4.28 4.1 -10 -0.24% 145,090 605,000 884,928 42.54 13.08 - -
AMD 2.19 2.17 2.16 2.2 2.16 -20 -0.91% 1,390,900 3,023,000 354,806 17.06 7.02 - -
ANV 25.7 25.5 25.7 26 25.5 -200 -0.78% 141,330 3,633,000 3,178,572 152.82 5.34 - -
APC 33.2 34.25 34 34.25 33.2 +1,050 +3.16% 8,090 272,000 404,288 19.44 5.31 - -
APG 8.5 8.4 8.5 8.5 8.3 -100 -1.18% 116,550 984,000 113,643 5.46 10.59 - -
ASM 7.3 7.29 7.3 7.38 7.28 -10 -0.14% 906,340 6,632,000 1,763,698 84.79 1.77 - -
ASP 6.3 6.2 6.2 6.2 6.2 -100 -1.59% 60 - 231,505 11.13 4.08 - -
AST 70.7 70.8 70.7 70.9 70.7 +100 +0.14% 20,650 1,462,000 2,548,800 122.54 15.82 - -
ATG 1.41 1.43 1.41 1.48 1.38 +20 +1.42% 35,210 50,000 21,765 1.05 - - -
BBC 63.9 64.7 65.5 65.5 64.7 +800 +1.25% 40 3,000 997,725 47.97 8.92 - -
BCE 6.9 6.81 6.81 6.81 6.81 -90 -1.30% 13,260 90,000 204,300 9.82 5.35 - -
BCG 5.46 5.48 5.46 5.48 5.42 +20 +0.37% 38,640 211,000 591,872 28.46 - - -
BFC 23.9 24.4 24.2 24.55 23.9 +500 +2.09% 61,470 1,496,000 1,394,899 67.06 7.06 - -
BHN 82 82 82 82.9 82 0 0.00% 1,890 155,000 19,007,600 913.83 35.71 - -
BIC 24.65 24.65 0 0 0 0 0.00% - - 2,890,875 138.98 20.50 - -
BID 34.5 34.55 34.9 35.1 34.5 +50 +0.14% 490,730 17,042,000 118,116,615 5,678.68 16.03 - -
BMC 14.3 14.05 14.3 14.3 14.05 -250 -1.75% 35,970 505,000 174,116 8.37 13.16 - -
BMI 21.6 21.5 21.5 21.5 21.5 -100 -0.46% 5,410 116,000 1,964,112 94.43 11.22 - -
BMP 48.6 48.8 48.6 49 48.1 +200 +0.41% 37,240 1,807,000 3,994,814 192.06 9.29 - -
BRC 10.45 10.45 0 0 0 0 0.00% - - 129,319 6.22 7.65 - -
BSI 10 9.9 9.9 9.9 9.9 -100 -1.00% 20 - 1,098,588 52.82 5.63 - -
BTP 13.1 13.15 13.1 13.4 13 +50 +0.38% 46,070 602,000 795,386 38.24 5.67 - -
BTT 39.05 38.9 36.4 38.9 36.35 -150 -0.38% 4,950 180,000 525,150 25.25 10.01 - -
BVH 95.5 95.5 95.5 95.8 95 0 0.00% 41,440 3,958,000 66,934,654 3,218.01 63.61 - -
BWE 26.15 26.45 26.15 26.5 26.15 +300 +1.15% 279,050 7,378,000 3,967,500 190.75 12.09 - -
C32 29.8 30.2 29.55 30.35 29.55 +400 +1.34% 48,120 1,444,000 453,910 21.82 4.08 - -
C47 11.1 11.1 11.65 11.65 10.9 0 0.00% 3,130 35,000 188,923 9.08 4.33 - -
CAV 57 57.5 58 58 57.5 +500 +0.88% 20 1,000 3,312,000 159.23 8.18 - -
CCI 12.6 12.6 0 0 0 0 0.00% - - 221,018 10.63 7.56 - -
CCL 3.2 3.2 3.28 3.28 3.18 0 0.00% 32,480 104,000 152,000 7.31 4.57 - -
CDC 15.5 15.3 15.3 15.3 15.3 -200 -1.29% 910 14,000 240,308 11.55 7.12 - -
CEE 18.2 18.2 0 0 0 0 0.00% - - 718,900 34.56 174.13 - -
CHP 22.5 22.5 0 0 0 0 0.00% - - 3,118,466 149.93 31.14 - -
CIG 3.97 3.8 3.98 3.98 3.8 -170 -4.28% 13,200 51,000 119,852 5.76 11.47 - -
CII 24.4 24.35 24.4 24.7 24.35 -50 -0.20% 220,560 5,407,000 5,958,771 286.48 69.64 - -
CLC 34.4 34.7 34.85 34.85 34.7 +300 +0.87% 740 26,000 909,403 43.72 5.84 - -
CLG 2.59 2.57 2.59 2.59 2.5 -20 -0.77% 200 1,000 54,356 2.61 17.31 - -
CLL 29 27.15 30.5 30.5 27.15 -1,850 -6.38% 290 9,000 923,100 44.38 11.64 - -
CLW 19 20.3 19.75 20.3 19.75 +1,300 +6.84% 11,360 230,000 263,900 12.69 18.24 - -
CMG 28.65 29 29.2 29.4 28.9 +350 +1.22% 25,080 730,000 2,089,601 100.46 15.11 - -
CMT 9.6 9.55 9.6 9.6 9.15 -50 -0.52% 230 2,000 69,556 3.34 2.63 - -
CMV 13.05 13.05 0 0 0 0 0.00% - - 157,956 7.59 7.67 - -
CMX 21.7 22.2 21.7 22.5 21.7 +500 +2.30% 26,660 587,000 293,511 14.11 3.68 - -
CNG 26.7 26.7 27 27 26.65 0 0.00% 3,430 92,000 720,891 34.66 6.37 - -
COM 56.1 56.1 56.1 56.1 56.1 0 0.00% 10 1,000 792,167 38.08 8.79 - -
CRC 20.9 20.3 20.95 21.4 20.2 -600 -2.87% 94,300 1,968,000 304,500 14.64 21.95 - -
CRE 26.2 26.2 26.3 26.35 26.2 0 0.00% 57,860 1,519,000 2,095,997 100.77 - - -
CSM 15.1 15.1 15.05 15.2 15.05 0 0.00% 57,400 868,000 1,564,741 75.23 119.28 - -
CSV 30.85 30.85 30.85 31.1 30.85 0 0.00% 94,460 2,924,000 1,363,570 65.56 5.42 - -
CTD 138 139 137 139.6 137 +1,000 +0.72% 29,630 4,117,000 10,869,343 522.56 7.15 - -
CTF 23.9 23.9 0 0 0 0 0.00% - - 430,200 20.68 8.14 - -
CTG 22.15 22.4 22.45 22.65 22.3 +250 +1.13% 1,597,720 35,919,000 83,404,262 4,009.82 15.21 - -
CTI 24.4 24.5 24.45 24.75 24.4 +100 +0.41% 1,091,990 26,765,000 1,543,500 74.21 11.69 - -
CTS 9.3 9.43 9.4 9.5 9.4 +130 +1.40% 43,390 409,000 1,003,349 48.24 6.21 - -
CVT 23.75 23.85 23.75 24 23.75 +100 +0.42% 55,440 1,324,000 875,078 42.07 4.73 - -
D2D 96 95 95.5 97.7 94.3 -1,000 -1.04% 43,510 4,158,000 1,012,223 48.66 10.84 - -
DAG 7.3 7.4 7.3 7.42 7.3 +100 +1.37% 53,500 395,000 383,274 18.43 6.60 - -
DAH 7.11 7.18 7.11 7.18 7.11 +70 +0.98% 121,970 870,000 245,556 11.81 25.66 - -
DAT 18.3 18.3 0 0 0 0 0.00% - - 801,813 38.55 17.16 - -
DBD 41.7 42.5 42.5 42.5 42.5 +800 +1.92% 180 8,000 2,226,104 107.02 - - -
DCL 16.1 16.6 16.1 16.8 16.1 +500 +3.11% 20,120 333,000 943,425 45.36 73 - -
DCM 8.99 9.01 9 9.1 9 +20 +0.22% 112,790 1,018,000 4,769,894 229.32 7.24 - -
DGW 22.7 22.7 22.7 23 22.6 0 0.00% 170,700 3,885,000 921,626 44.31 8.30 - -
DHA 33.7 35 35 35 35 +1,300 +3.86% 10 - 527,142 25.34 7.59 - -
DHC 36.6 36.2 36.3 36.7 36 -400 -1.09% 81,090 2,944,000 1,496,926 71.97 9.68 - -
DHG 118.8 117.4 118.8 118.8 117.3 -1,400 -1.18% 9,630 1,140,000 15,349,589 737.96 23.77 - -
DHM 4.96 4.96 4.9 5.1 4.9 0 0.00% 27,160 136,000 155,725 7.49 24.53 - -
DIC 3.49 3.49 3.5 3.55 3.4 0 0.00% 52,100 183,000 91,035 4.38 20.45 - -
DIG 14.8 14.85 14.8 15.1 14.7 +50 +0.34% 334,580 4,961,000 3,749,399 180.26 11.59 - -
DLG 1.52 1.56 1.53 1.59 1.53 +40 +2.63% 1,037,490 1,612,000 466,923 22.45 13.93 - -
DMC 75.3 74.1 75.5 75.5 74.1 -1,200 -1.59% 1,770 132,000 2,573,305 123.72 11.48 - -
DPG 63 61.8 63 63 61 -1,200 -1.90% 93,890 5,785,000 1,853,998 89.13 12.91 - -
DPM 19.8 19.7 19.8 19.85 19.7 -100 -0.51% 111,140 2,199,000 7,709,285 370.64 11.08 - -
DPR 36.1 36.4 37.45 37.5 36.1 +300 +0.83% 65,790 2,419,000 1,460,542 70.22 6.17 - -
DQC 25.9 26.8 27 27.1 26.6 +900 +3.47% 80,940 2,172,000 837,716 40.27 9.15 - -
DRC 22.1 22.1 22.5 22.5 22.1 0 0.00% 118,120 2,630,000 2,625,317 126.22 18.94 - -
DRH 9.4 9.4 9.4 9.6 9.4 0 0.00% 50,550 478,000 573,399 27.57 8.05 - -
DRL 52.5 52.5 0 0 0 0 0.00% - - 498,750 23.98 9.63 - -
DSN 59.2 59.2 59.2 59.5 59.2 0 0.00% 290 17,000 715,314 34.39 7.47 - -
DTA 7.25 6.75 6.77 7.24 6.75 -500 -6.90% 12,640 86,000 116,100 5.58 27.58 - -
DTL 41 41 0 0 0 0 0.00% - - 2,485,870 119.51 304.92 - -
DTT 10.05 10.05 0 0 0 0 0.00% - - 81,926 3.94 15.61 - -
DVP 38.6 38.85 39.3 39.3 38.6 +250 +0.65% 540 21,000 1,554,000 74.71 5.37 - -
DXG 21.55 21.7 21.8 22 21.6 +150 +0.70% 465,250 10,167,000 7,591,123 364.96 6.02 - -
DXV 3.5 3.5 0 0 0 0 0.00% - - 34,650 1.67 174.06 - -
E1VFVN30 14.73 14.81 14.73 14.95 14.73 +80 +0.54% 810,680 12,020,000 - - - - -
EIB 17.45 17.4 17.2 17.75 17.2 -50 -0.29% 209,090 3,689,000 21,392,133 1,028.47 32.48 - -
ELC 6.65 6.66 6.67 6.67 6.58 +10 +0.15% 13,340 89,000 337,120 16.21 42.53 - -
EMC 12.6 12.6 0 0 0 0 0.00% - - 144,560 6.95 228.63 - -
EVE 15.9 15.8 16 16 15.7 -100 -0.63% 11,760 186,000 601,158 28.90 8.23 - -
EVG 2.89 2.8 2.88 2.92 2.8 -90 -3.11% 539,530 1,540,000 168,000 8.08 4.54 - -
FCM 7.45 7.48 7.79 7.79 7.47 +30 +0.40% 710 5,000 306,680 14.74 8.27 - -
FCN 14.4 14.4 14.7 14.75 14.35 0 0.00% 128,870 1,867,000 1,358,562 65.32 5.18 - -
FDC 13 12.95 12.95 12.95 12.95 -50 -0.38% 50 1,000 500,258 24.05 14.23 - -
FIR 43 42.5 42.4 42.9 42.4 -500 -1.16% 32,900 1,403,000 552,500 26.56 6.36 - -
FIT 2.99 3 2.96 3.06 2.96 +10 +0.33% 87,650 262,000 764,191 36.74 2570.45 - -
FLC 5.1 5.12 5.14 5.16 5.1 +20 +0.39% 2,650,570 13,570,000 3,635,189 174.77 8.84 - -
FMC 27 27.15 27.1 27.5 27 +150 +0.56% 32,250 877,000 1,091,430 52.47 6.04 - -
FPT 44.4 44.5 45 45 44.5 +100 +0.23% 194,970 8,722,000 27,303,171 1,312.65 9.87 - -
FRT 48 48.1 47 48.1 47 +100 +0.21% 9,520 450,000 3,270,800 157.25 7.87 - -
FTM 18.5 18.3 18.5 18.5 18.25 -200 -1.08% 996,310 18,183,000 915,000 43.99 31.89 - -
FTS 16.8 16.85 16.8 16.95 16.8 +50 +0.30% 24,420 410,000 1,841,932 88.55 3.62 - -
FUCTVGF1 15.4 15.4 0 0 0 0 0.00% - - - - - - -
FUCTVGF2 11.7 11.7 0 0 0 0 0.00% - - - - - - -
FUCVREIT 9.29 9.29 0 0 0 0 0.00% - - - - - - -
FUESSV50 12.9 12.9 12.9 12.9 12.9 0 0.00% 21,350 275,000 - - - - -
GAS 98.2 97.6 99 99 97.6 -600 -0.61% 136,530 13,430,000 186,801,520 8,980.84 15.53 - -
GDT 41.1 41 40 41 40 -100 -0.24% 220 9,000 668,758 32.15 7.21 - -
GEX 22.5 22.6 22.6 22.8 22.45 +100 +0.44% 418,640 9,457,000 9,188,256 441.74 7.87 - -
GIL 37.5 37.3 37.5 37.65 37.3 -200 -0.53% 4,720 177,000 711,528 34.21 3.54 - -
GMC 41.95 42.5 41.95 43.3 41.95 +550 +1.31% 3,200 137,000 659,020 31.68 4.80 - -
GMD 26.25 26.35 26.5 26.75 26.35 +100 +0.38% 153,370 4,077,000 7,823,973 376.15 4.18 - -
GSP 14.4 14.4 14.5 14.5 14.4 0 0.00% 110 2,000 432,000 20.77 6.70 - -
GTA 13.15 13.1 13.3 13.3 13.05 -50 -0.38% 7,790 103,000 128,773 6.19 7.43 - -
GTN 16.65 15.95 16.65 16.65 15.8 -700 -4.20% 715,750 11,639,000 3,987,500 191.71 552.83 - -
HAG 5.61 5.89 6 6 5.8 +280 +4.99% 12,209,560 72,926,000 5,462,382 262.61 - - -
HAH 13.65 13.5 13.55 13.75 13.3 -150 -1.10% 103,700 1,406,000 650,831 31.29 4.31 - -
HAI 1.75 1.75 0 0 0 0 0.00% - - 319,695 15.37 - - -
HAP 3.67 3.59 3.67 3.69 3.59 -80 -2.18% 6,250 23,000 199,141 9.57 6.24 - -
HAR 3.97 3.98 4 4.02 3.95 +10 +0.25% 171,490 683,000 403,373 19.39 34.84 - -
HAS 9.5 9.5 0 0 0 0 0.00% - - 74,100 3.56 13.27 - -
HAX 16.7 16.7 16.8 17 16.65 0 0.00% 93,020 1,557,000 584,724 28.11 5.42 - -
HBC 18.5 18.4 18.7 18.7 18.35 -100 -0.54% 507,180 9,365,000 3,607,780 173.45 4.89 - -
HCD 4.6 4.57 4.55 4.7 4.55 -30 -0.65% 189,290 872,000 123,390 5.93 3.88 - -
HCM 28 28.45 28.4 28.9 28.4 +450 +1.61% 190,220 5,438,000 3,685,816 177.20 5.37 - -
HDB 30.3 30.4 30.3 30.65 30.3 +100 +0.33% 919,020 28,023,000 29,822,393 1,433.77 10.46 - -
HDC 15.95 15.95 15.95 16.2 15.8 0 0.00% 129,530 2,070,000 796,774 38.31 7.24 - -
HDG 40.3 40.65 41.3 41.3 40.4 +350 +0.87% 121,220 4,937,000 3,858,474 185.50 5.54 - -
HHS 4.05 4.05 4.09 4.09 4.05 0 0.00% 115,740 470,000 1,011,463 48.63 5.57 - -
HID 2.53 2.55 2.64 2.64 2.53 +20 +0.79% 33,170 85,000 145,474 6.99 - - -
HII 14.6 14.65 14.7 14.75 14.6 +50 +0.34% 121,920 1,790,000 408,003 19.62 8.97 - -
HLG 8.8 8.8 0 0 0 0 0.00% - - 389,183 18.71 4.43 - -
HMC 19.15 18.95 18.95 19.15 18.7 -200 -1.04% 28,300 534,000 397,950 19.13 3.53 - -
HNG 16.05 15.9 16.8 16.8 15.9 -150 -0.93% 3,662,940 60,938,000 14,100,818 677.92 - - -
HOT 30 30 0 0 0 0 0.00% - - 239,998 11.54 12.03 - -
HPG 31.4 31.5 31.6 31.75 31.4 +100 +0.32% 1,286,860 40,598,000 66,903,076 3,216.49 6.79 - -
HPX 24 24.1 24 24.1 24 +100 +0.42% 51,970 1,250,000 4,819,911 231.73 8.21 - -
HQC 1.44 1.44 1.44 1.45 1.43 0 0.00% 550,690 789,000 686,303 33.00 16.36 - -
HRC 43.05 46.05 46.05 46.05 46.05 +3,000 +6.97% 1,310 60,000 1,391,015 66.88 163.26 - -
HSG 9.1 9.1 9.1 9.23 9.08 0 0.00% 1,359,320 12,404,000 3,502,087 168.37 24.71 - -
HSL 11.05 10.4 10.3 10.6 10.3 -650 -5.88% 722,970 7,451,000 163,800 7.87 4.24 - -
HT1 15.1 15.25 15.1 15.25 15.05 +150 +0.99% 40,400 611,000 5,818,514 279.74 8.93 - -
HTI 12.05 11.9 12 12 11.9 -150 -1.24% 2,520 30,000 296,895 14.27 4.40 - -
HTL 17.5 17.5 0 0 0 0 0.00% - - 210,000 10.10 38.08 - -
HTN 21.25 21.45 21.65 21.7 21.25 +200 +0.94% 17,220 369,000 616,686 29.65 - - -
HTT 1.68 1.65 1.69 1.69 1.63 -30 -1.79% 13,640 22,000 33,000 1.59 921.70 - -
HTV 15.6 15.4 15.4 15.4 15.4 -200 -1.28% 20 - 201,802 9.70 7.54 - -
HU1 9.1 8.47 8.47 8.47 8.47 -630 -6.92% 9,610 81,000 84,700 4.07 11.10 - -
HU3 9.35 9.35 0 0 0 0 0.00% - - 93,499 4.50 4.44 - -
HUB 18 19 19 19 18.5 +1,000 +5.56% 240 4,000 289,674 13.93 4.55 - -
HVG 6.3 6.3 0 0 0 0 0.00% - - 1,398,841 67.25 187.36 - -
HVH 23.6 23.2 23.6 23.6 23.2 -400 -1.69% 71,670 1,677,000 464,000 22.31 - - -
HVX 3.64 3.64 0 0 0 0 0.00% - - 151,152 7.27 20.48 - -
IBC 24.9 24.15 24.9 24.95 23.75 -750 -3.01% 86,640 2,130,000 1,663,452 79.97 21.16 - -
ICF 1.32 1.32 0 0 0 0 0.00% - - 16,905 0.81 - - -
IDI 7.85 7.77 8 8.07 7.66 -80 -1.02% 755,260 5,877,000 1,538,098 73.95 2.30 - -
IJC 11.65 11.4 11.5 11.9 11.4 -250 -2.15% 176,410 2,033,000 1,562,909 75.14 6.86 - -
IMP 51.2 50.6 50.6 51.2 50.6 -600 -1.17% 4,740 240,000 2,499,709 120.18 17.23 - -
ITA 3.2 3.21 3.24 3.3 3.21 +10 +0.31% 1,558,560 5,031,000 3,012,012 144.81 28.21 - -
ITC 13.7 13.5 13.5 13.5 13.5 -200 -1.46% 1,000 14,000 926,725 44.55 11.55 - -
ITD 11.5 11.55 11.5 12 11.5 +50 +0.43% 3,750 44,000 219,365 10.55 8.63 - -
JVC 3.2 3.12 3.05 3.23 3.05 -80 -2.50% 211,450 656,000 351,001 16.88 21.70 - -
KAC 14.7 14.7 0 0 0 0 0.00% - - 352,800 16.96 152.21 - -
KBC 14.2 14.2 14.4 14.4 14.15 0 0.00% 708,200 10,092,000 6,670,595 320.70 8.92 - -
KDC 21.5 21.45 21.5 21.7 21.2 -50 -0.23% 14,280 305,000 4,411,431 212.09 100.90 - -
KDH 30.7 30.9 30.8 31.1 30.8 +200 +0.65% 52,560 1,626,000 12,793,322 615.06 14.66 - -
KHP 10.25 10.3 10.25 10.3 10.25 +50 +0.49% 7,440 76,000 412,528 19.83 6.82 - -
KMR 2.9 2.83 2.9 2.9 2.82 -70 -2.41% 16,490 47,000 160,964 7.74 27.70 - -
KPF 29.9 29.4 29.4 30.2 29.4 -500 -1.67% 3,100 93,000 504,504 24.26 23.91 - -
KSB 26.9 26.9 27.4 27.4 26.8 0 0.00% 205,240 5,559,000 1,446,679 69.55 4.02 - -
KSH 1.14 1.17 1.16 1.18 1.16 +30 +2.63% 226,800 264,000 67,286 3.23 - - -
L10 21.15 21.15 0 0 0 0 0.00% - - 207,059 9.95 12.79 - -
LAF 5.5 5.5 5.5 5.5 5.5 0 0.00% 180 1,000 81,004 3.89 - - -
LBM 32 31.8 30.7 31.8 30.7 -200 -0.63% 20 1,000 270,300 13.00 5.21 - -
LCG 10.5 10.7 10.75 10.8 10.5 +200 +1.90% 423,520 4,496,000 1,048,596 50.41 6.37 - -
LCM 0.73 0.73 0 0 0 0 0.00% - - 17,982 0.86 - - -
LDG 13.2 13.25 13.4 13.45 13.2 +50 +0.38% 226,380 3,014,000 2,525,642 121.43 3.87 - -
LEC 17.95 16.8 17.95 17.95 16.8 -1,150 -6.41% 270 5,000 438,480 21.08 - - -
LGC 32.85 32.85 0 0 0 0 0.00% - - 6,335,279 304.58 32.89 - -
LGL 8.6 9 8.6 9.2 8.3 +400 +4.65% 88,990 781,000 449,974 21.63 3.38 - -
LHG 20.7 20.8 20.9 21.1 20.7 +100 +0.48% 128,330 2,667,000 1,040,250 50.01 5.87 - -
LIX 45.5 45.8 45 45.8 44.8 +300 +0.66% 3,020 135,000 1,483,920 71.34 9.92 - -
LM8 21.5 20.25 20.25 20.25 20.25 -1,250 -5.81% 10 - 190,121 9.14 11.86 - -
LMH 11.7 11.65 11.7 11.75 11.45 -50 -0.43% 191,160 2,217,000 271,445 13.05 13.60 - -
LSS 6.59 6.42 6.6 6.6 6.42 -170 -2.58% 18,580 121,000 430,108 20.68 - - -
MBB 22.15 22.35 22.3 22.5 22.25 +200 +0.90% 2,329,430 52,099,000 48,286,088 2,321.45 7.15 - -
MCG 3.04 3.04 0 0 0 0 0.00% - - 158,232 7.61 - - -
MCP 28 28 0 0 0 0 0.00% - - 421,473 20.26 19.05 - -
MDG 12.2 12.45 12.45 12.45 12.45 +250 +2.05% 30 - 128,544 6.18 17.34 - -
MHC 4.89 4.8 4.99 4.99 4.8 -90 -1.84% 72,960 351,000 180,690 8.69 4.72 - -
MSH 50.7 50.7 50.2 51 50.2 0 0.00% 7,830 399,000 2,414,740 116.09 6.50 - -
MSN 82.2 82.6 82.2 83 82.2 +400 +0.49% 316,620 26,134,000 96,076,153 4,619.05 18.02 - -
MWG 83.8 84 85 85.2 83.9 +200 +0.24% 355,030 29,964,000 37,206,875 1,788.79 9.76 - -
NAF 15.3 15.3 15.3 15.3 15.1 0 0.00% 32,250 492,000 555,386 26.70 18.41 - -
NBB 18.5 18.5 18.5 19 18.5 0 0.00% 863,760 16,014,000 1,802,495 86.66 11.76 - -
NCT 71 70.7 72 72 70.7 -300 -0.42% 20,870 1,491,000 1,849,917 88.94 7.71 - -
NKG 7.03 7.08 7.03 7.1 7.03 +50 +0.71% 40,100 283,000 1,288,559 61.95 19.50 - -
NLG 26.1 26.3 26.1 26.6 26.1 +200 +0.77% 210,790 5,554,000 6,289,301 302.37 6.97 - -
NNC 50.5 50.4 49.8 50.5 49.8 -100 -0.20% 3,820 193,000 1,104,768 53.11 5.94 - -
NSC 90 90 89.7 90 89.7 0 0.00% 70 6,000 1,581,706 76.04 5.98 - -
NT2 26.7 26.9 26.55 27.2 26.5 +200 +0.75% 34,500 931,000 7,743,865 372.30 9.83 - -
NTL 17.5 17.7 17.5 17.75 17.5 +200 +1.14% 61,700 1,086,000 1,079,522 51.90 10.22 - -
NVL 56.4 57 56.4 57.1 56.4 +600 +1.06% 196,990 11,210,000 53,035,460 2,549.78 14.62 - -
NVT 9.25 9.89 9.25 9.89 9.25 +640 +6.92% 218,100 2,129,000 895,045 43.03 441.18 - -
OGC 5.27 5.5 5.32 5.58 5.28 +230 +4.36% 1,510,930 8,124,000 1,650,000 79.33 77.25 - -
OPC 49.5 49 49.5 49.5 49 -500 -1.01% 260 13,000 1,302,287 62.61 12.75 - -
PAC 38.5 38.4 38.4 38.4 38.4 -100 -0.26% 3,130 120,000 1,784,514 85.79 11.45 - -
PAN 37.4 37.35 37.4 37.4 36.75 -50 -0.13% 13,650 504,000 5,079,586 244.21 14.18 - -
PC1 22.8 23.05 22.8 23.7 22.8 +250 +1.10% 46,900 1,082,000 3,060,345 147.13 6.04 - -
PDN 79.5 77.9 77.9 77.9 77.9 -1,600 -2.01% 20 2,000 961,908 46.25 8.84 - -
PDR 27.6 27.6 27.6 27.9 27.4 0 0.00% 469,630 12,992,000 7,352,337 353.48 10.81 - -
PET 9.1 9.06 9.1 9.1 9.02 -40 -0.44% 67,780 612,000 770,189 37.03 4.82 - -
PGC 15.5 15.5 15.45 15.5 15.45 0 0.00% 4,880 76,000 935,259 44.96 6.33 - -
PGD 35.8 34.95 34.9 34.95 34.9 -850 -2.37% 12,020 419,000 3,145,433 151.22 13.25 - -
PGI 16.45 16.45 16.45 16.45 16.45 0 0.00% 300 5,000 1,459,407 70.16 10.31 - -
PHC 13.55 13.6 13.7 13.85 13.4 +50 +0.37% 187,660 2,560,000 318,345 15.31 4.73 - -
PHR 49.5 47.1 50 50.5 46.1 -2,400 -4.85% 653,720 31,331,000 6,382,012 306.83 8.77 - -
PIT 5 5 0 0 0 0 0.00% - - 71,051 3.42 - - -
PJT 13 13 13 13 13 0 0.00% 10 - 199,686 9.60 5.49 - -
PLP 11.55 11.5 11.5 12 11.45 -50 -0.43% 25,780 298,000 172,500 8.29 3.30 - -
PLX 58 58 58.9 58.9 57.5 0 0.00% 565,290 32,730,000 67,211,168 3,231.31 18.12 - -
PME 58 58 0 0 0 0 0.00% - - 4,350,674 209.17 13.27 - -
PMG 20.35 20.35 20.35 20.4 20.25 0 0.00% 16,810 342,000 772,279 37.13 8.73 - -
PNC 15 15 0 0 0 0 0.00% - - 161,990 7.79 1.11 - -
PNJ 99.7 99.8 99.7 100.9 99.6 +100 +0.10% 89,610 8,978,000 16,666,827 801.29 14.35 - -
POM 8.89 8.99 9.19 9.19 8.99 +100 +1.12% 90 1,000 2,177,487 104.69 4.10 - -
POW 14.9 14.85 15.15 15.15 14.8 -50 -0.34% 669,040 9,989,000 34,776,793 1,671.96 20.83 - -
PPC 23.55 23.7 23.7 24.2 23.55 +150 +0.64% 280,650 6,692,000 7,598,529 365.31 6.54 - -
PPI 0.75 0.75 0.72 0.75 0.72 -20 -2.67% 6,700 5,000 35,252 1.69 - - -
PTB 62 62 62 62.1 61.8 0 0.00% 56,480 3,501,000 3,013,165 144.86 6.36 - -
PTC 5.87 5.87 0 0 0 0 0.00% - - 95,153 4.57 - - -
PTL 2.68 2.56 2.51 2.56 2.5 -120 -4.48% 4,980 13,000 253,095 12.17 - - -
PVD 16.9 16.85 17.15 17.15 16.8 -50 -0.30% 592,580 10,048,000 6,451,025 310.15 33.90 - -
PVT 17.3 17.25 17.35 17.4 17 -50 -0.29% 83,920 1,451,000 4,854,843 233.41 7.58 - -
PXI 2.46 2.46 0 0 0 0 0.00% - - 73,800 3.55 40.85 - -
PXS 4.28 4.27 4.29 4.29 4.15 -10 -0.23% 12,280 52,000 256,200 12.32 - - -
PXT 1.7 1.7 1.65 1.7 1.65 0 0.00% 20 - 34,000 1.63 17.29 - -
QBS 4.17 4.17 4.02 4.17 4.02 0 0.00% 220 1,000 289,106 13.90 4.88 - -
QCG 5.21 5.2 5.2 5.29 5.11 -10 -0.19% 422,640 2,194,000 1,430,672 68.78 15.09 - -
RAL 88.5 88 88.1 88.1 88 -500 -0.56% 3,050 268,000 1,012,000 48.65 4.98 - -
RDP 9.9 9.9 0 0 0 0 0.00% - - 336,034 16.16 15.61 - -
REE 31.55 31.7 31.8 32.05 31.6 +150 +0.48% 160,150 5,098,000 9,828,614 472.53 5.48 - -
RIC 6.42 6.42 0 0 0 0 0.00% - - 451,767 21.72 25.90 - -
ROS 32.4 31.7 32.4 32.4 31.65 -700 -2.16% 3,344,900 106,019,000 17,992,860 865.04 93.14 - -
S4A 28.1 28.1 0 0 0 0 0.00% - - 1,185,820 57.01 9.07 - -
SAB 248.8 249.9 248.8 249.9 247.2 +1,100 +0.44% 5,290 1,319,000 160,256,168 7,704.62 38.22 - -
SAM 7.47 7.38 7.32 7.4 7.32 -90 -1.20% 21,380 158,000 1,784,378 85.79 17.43 - -
SAV 10.5 10.55 10.1 10.75 10.1 +50 +0.48% 25,350 267,000 135,927 6.53 7.30 - -
SBA 14.5 14.6 14.6 14.6 14.6 +100 +0.69% 50 1,000 880,209 42.32 9.07 - -
SBT 18.2 18.25 18.15 18.4 18 +50 +0.27% 511,180 9,338,000 9,041,374 434.68 30.95 - -
SBV 11.8 11.3 11.5 11.5 11.3 -500 -4.24% 1,000 11,000 308,563 14.83 8.04 - -
SC5 29 30 30 30 30 +1,000 +3.45% 100 3,000 449,505 21.61 10.95 - -
SCD 21 21 0 0 0 0 0.00% - - 178,030 8.56 34 - -
SCR 7.4 7.39 7.4 7.45 7.33 -10 -0.14% 694,980 5,129,000 2,506,847 120.52 9.44 - -
SCS 160 159.5 160 160 159 -500 -0.31% 8,110 1,291,000 7,972,719 383.30 19.24 - -
SFC 24 24.15 23.8 24.15 23.8 +150 +0.63% 1,660 40,000 271,321 13.04 8.51 - -
SFG 13.4 13.3 13.2 13.6 13.2 -100 -0.75% 14,770 201,000 637,035 30.63 9.68 - -
SFI 27.95 27.95 0 0 0 0 0.00% - - 346,305 16.65 6.37 - -
SGN 133.4 133.4 0 0 0 0 0.00% - - 3,201,060 153.90 12.16 - -
SGR 18.5 18.5 18.5 18.5 18.5 0 0.00% 200 4,000 842,488 40.50 6.20 - -
SGT 5.6 5.3 5.3 5.31 5.3 -300 -5.36% 10,560 56,000 392,209 18.86 3.31 - -
SHA 6.08 5.98 5.98 5.98 5.98 -100 -1.64% 500 3,000 164,924 7.93 4.66 - -
SHI 8 7.9 8.09 8.09 7.81 -100 -1.25% 258,090 2,045,000 672,041 32.31 5.58 - -
SHP 23.2 22 22 22 22 -1,200 -5.17% 200,000 4,400,000 2,061,624 99.12 11.53 - -
SII 14.45 14.45 0 0 0 0 0.00% - - 932,256 44.82 22.37 - -
SJD 21.2 21.55 21.6 21.6 21.25 +350 +1.65% 4,590 99,000 1,486,920 71.49 7.59 - -
SJF 4.03 4.03 4.01 4.07 4.01 0 0.00% 102,340 413,000 319,176 15.35 6.28 - -
SJS 23.45 22.95 23.4 23.4 22.9 -500 -2.13% 47,820 1,102,000 2,613,947 125.67 23.24 - -
SKG 14.7 14.95 14.7 15 14.7 +250 +1.70% 32,250 481,000 860,746 41.38 6.04 - -
SMA 15.5 15.5 0 0 0 0 0.00% - - 294,833 14.17 12.93 - -
SMB 33.5 33.4 33.5 33.5 33.4 -100 -0.30% 240 8,000 996,878 47.93 7.14 - -
SMC 16.25 16 16.2 16.2 16 -250 -1.54% 4,140 67,000 879,974 42.31 4.60 - -
SPM 14.7 13.7 13.7 13.7 13.7 -1,000 -6.80% 800 11,000 188,649 9.07 18.78 - -
SRC 18.45 18.35 18.35 18.35 18.35 -100 -0.54% 90 2,000 514,963 24.76 43.07 - -
SRF 14.95 14.9 15.2 15.2 14.9 -50 -0.33% 1,220 18,000 457,659 22.00 5.91 - -
SSC 64.3 64.3 0 0 0 0 0.00% - - 869,134 41.79 9.68 - -
SSI 26.8 27.1 27.1 27.3 27 +300 +1.12% 413,730 11,215,000 13,798,515 663.39 10.27 - -
ST8 17.1 17.4 16 17.4 16 +300 +1.75% 9,510 165,000 447,544 21.52 13.77 - -
STB 12.25 12.3 12.3 12.45 12.3 +50 +0.41% 714,600 8,841,000 22,184,937 1,066.58 12.34 - -
STG 17.7 17.7 16.65 17.7 16.65 0 0.00% 160 3,000 1,512,250 72.70 10.99 - -
STK 20.7 21.2 21 21.4 21 +500 +2.42% 32,870 695,000 1,270,681 61.09 6.91 - -
SVC 45.3 45.3 0 0 0 0 0.00% - - 1,131,390 54.39 6.54 - -
SVI 50 50 0 0 0 0 0.00% - - 641,622 30.85 10.48 - -
SVT 5.96 5.58 5.58 5.58 5.58 -380 -6.38% 10 - 58,740 2.82 32.63 - -
SZC 16.3 15.4 15.2 15.9 15.2 -900 -5.52% 121,870 1,864,000 1,540,000 74.04 16.62 - -
SZL 41.05 40.5 39.2 42.5 39.2 -550 -1.34% 14,790 599,000 736,731 35.42 6.85 - -
TAC 26.6 26.9 26.6 26.9 26.6 +300 +1.13% 150 4,000 911,268 43.81 8.28 - -
TBC 26.4 26.2 25.7 26.5 25.7 -200 -0.76% 4,340 114,000 1,663,700 79.99 8.16 - -
TCB 25.6 25.6 25.6 25.9 25.6 0 0.00% 1,077,730 27,760,000 89,512,759 4,303.50 7 - -
TCD 13.8 13.8 13.75 13.8 13.75 0 0.00% 15,960 220,000 527,577 25.36 7.70 - -
TCH 22.55 22.55 22.55 22.65 22.5 0 0.00% 117,090 2,640,000 7,966,274 382.99 29.79 - -
TCL 23.25 23.35 23.5 23.5 23.25 +100 +0.43% 9,470 221,000 489,040 23.51 4.89 - -
TCM 28.5 28.9 29.1 29.2 28.8 +400 +1.40% 436,420 12,667,000 1,564,346 75.21 5.84 - -
TCO 12.5 12.5 0 0 0 0 0.00% - - 216,441 10.41 15.03 - -
TCR 1.9 1.9 0 0 0 0 0.00% - - 86,308 4.15 - - -
TCT 59.9 59.9 57.3 62 57.3 0 0.00% 1,230 71,000 766,001 36.83 11.01 - -
TDC 8.6 8.6 8.6 8.7 8.6 0 0.00% 65,630 565,000 860,000 41.35 6.51 - -
TDG 2.97 3 3 3.02 2.95 +30 +1.01% 25,700 77,000 50,310 2.42 2.44 - -
TDH 11.5 11.5 11.5 11.7 11.45 0 0.00% 127,880 1,473,000 938,802 45.13 5.37 - -
TDM 28.2 28.2 28 28.5 28 0 0.00% 244,460 6,889,000 2,289,840 110.09 15.19 - -
TDW 30 31.5 27.9 31.5 27.9 +1,500 +5.00% 120 4,000 267,750 12.87 16.40 - -
TEG 7 7 0 0 0 0 0.00% - - 136,079 6.54 4.16 - -
TGG 2.97 2.99 3.12 3.12 2.93 +20 +0.67% 629,600 1,884,000 81,627 3.92 14.33 - -
THG 37.8 37.75 37.8 37.8 37.75 -50 -0.13% 30 1,000 498,291 23.96 6.22 - -
THI 35.55 36.5 35.6 36.5 35.6 +950 +2.67% 880 32,000 1,606,000 77.21 6.07 - -
TIE 9.69 9.69 0 0 0 0 0.00% - - 92,732 4.46 - - -
TIP 19 19 19 19.3 19 0 0.00% 6,510 124,000 494,060 23.75 5.40 - -
TIX 27.55 27.55 0 0 0 0 0.00% - - 727,320 34.97 7.02 - -
TLD 6.08 5.9 6 6.08 5.8 -180 -2.96% 143,290 839,000 110,447 5.31 5.27 - -
TLG 60.2 60 59.3 60.5 59.3 -200 -0.33% 240 14,000 3,943,371 189.59 11.39 - -
TLH 5.16 5.16 5.3 5.3 5.15 0 0.00% 43,230 224,000 519,357 24.97 5.53 - -
TMP 36.4 36.4 36.4 36.4 36.4 0 0.00% 1,450 53,000 2,548,000 122.50 5.19 - -
TMS 29.9 28.6 29.5 29.5 28.3 -1,300 -4.35% 2,210 63,000 1,358,754 65.32 5.69 - -
TMT 8.35 8.35 0 0 0 0 0.00% - - 307,931 14.80 305.67 - -
TNA 13.8 13.8 13.8 13.85 13.8 0 0.00% 43,140 595,000 410,996 19.76 3.62 - -
TNC 15 14.8 14.8 14.8 14.8 -200 -1.33% 410 6,000 284,900 13.70 10.67 - -
TNI 9.36 9.33 9.36 9.36 9.17 -30 -0.32% 189,820 1,761,000 489,825 23.55 38.61 - -
TNT 2.11 2.09 2.11 2.15 2.07 -20 -0.95% 13,430 28,000 53,295 2.56 129.12 - -
TPB 20.9 21.1 20.9 21.3 20.9 +200 +0.96% 230,750 4,874,000 17,947,093 862.84 7.23 - -
TPC 11.4 11.4 0 0 0 0 0.00% - - 242,466 11.66 8.04 - -
TRA 73 72.8 73 73 72.8 -200 -0.27% 3,570 261,000 3,017,599 145.08 19.39 - -
TRC 25.5 24.9 25.45 25.5 24.9 -600 -2.35% 13,000 330,000 725,213 34.87 6.19 - -
TS4 5.89 5.87 5.71 5.87 5.7 -20 -0.34% 2,610 15,000 94,223 4.53 7.59 - -
TSC 1.54 1.54 1.57 1.57 1.51 0 0.00% 12,490 19,000 227,378 10.93 - - -
TTB 21.8 21.65 21.8 21.8 21.6 -150 -0.69% 71,260 1,545,000 1,013,804 48.74 37.08 - -
TTE 10.7 10.7 0 0 0 0 0.00% - - 304,847 14.66 24.24 - -
TTF 3.53 3.57 3.65 3.65 3.53 +40 +1.13% 506,650 1,807,000 766,148 36.83 - - -
TVB 18.35 18.15 18.5 18.5 18.15 -200 -1.09% 60,840 1,116,000 293,877 14.13 14.47 - -
TVS 14.45 14.45 0 0 0 0 0.00% - - 895,212 43.04 5.98 - -
TVT 31 31 31.2 31.2 31 0 0.00% 3,200 99,000 651,000 31.30 6.76 - -
TYA 12.3 12.4 12.25 12.4 12.25 +100 +0.81% 2,060 25,000 380,439 18.29 5.97 - -
UDC 4.48 4.7 4.7 4.7 4.7 +220 +4.91% 30 - 163,118 7.84 151.83 - -
UIC 34 33.5 33.95 33.95 32.1 -500 -1.47% 8,030 271,000 268,000 12.88 5.40 - -
VAF 9.75 10.4 10.4 10.4 10.4 +650 +6.67% 10 - 391,720 18.83 7.82 - -
VCB 65.5 65.5 66.1 66.5 65.5 0 0.00% 423,570 27,933,000 235,653,842 11,329.51 16.09 - -
VCF 150 144 143.3 144.5 143.3 -6,000 -4.00% 610 88,000 3,827,395 184.01 6.23 - -
VCI 37.7 38.2 38.45 38.5 37.9 +500 +1.33% 53,460 2,035,000 6,226,596 299.36 6.44 - -
VDP 30 32.1 32.1 32.1 32.1 +2,100 +7.00% 960 31,000 409,676 19.70 7.27 - -
VDS 7.95 7.96 7.95 8 7.95 +10 +0.13% 122,560 976,000 796,795 38.31 11.10 - -
VFG 39.9 39.9 0 0 0 0 0.00% - - 1,261,297 60.64 8.47 - -
VHC 87.1 86.3 87.9 87.9 85.8 -800 -0.92% 61,280 5,299,000 7,974,460 383.39 5.54 - -
VHG 0.59 0.59 0.63 0.63 0.55 +30 +5.08% 2,203,270 1,319,000 93,000 4.47 - - -
VHM 89 90 90 90.7 89.5 +1,000 +1.12% 319,440 28,793,000 301,456,253 14,493.09 17.73 - -
VIC 115.2 115 115.5 116.8 114.6 -200 -0.17% 389,590 45,114,000 367,036,441 17,645.98 100.58 - -
VID 5.32 5.4 4.96 5.4 4.96 +80 +1.50% 490 3,000 151,599 7.29 10.17 - -
VIP 6.47 6.36 6.5 6.5 6.36 -110 -1.70% 10,570 68,000 416,395 20.02 5.22 - -
VIS 24.25 24.25 0 0 0 0 0.00% - - 1,790,387 86.08 - - -
VJC 118 118.3 118.4 119.1 118 +300 +0.25% 316,690 37,580,000 64,072,621 3,080.41 11.25 - -
VMD 19 19 0 0 0 0 0.00% - - 293,365 14.10 11.36 - -
VND 16.55 16.6 16.6 16.8 16.6 +50 +0.30% 283,240 4,718,000 3,462,187 166.45 9.08 - -
VNE 4.25 4.25 4.28 4.33 4.25 0 0.00% 133,320 570,000 348,220 16.74 4.12 - -
VNG 23.6 23.75 23.6 23.85 23.6 +150 +0.64% 138,070 3,282,000 1,987,980 95.58 38.48 - -
VNL 16.2 15.85 15.85 15.85 15.85 -350 -2.16% 10 - 142,650 6.86 6.27 - -
VNM 136.5 136.5 136.5 137.4 136 0 0.00% 269,020 36,779,000 237,702,681 11,428.01 20.62 - -
VNS 14.5 14.7 14.7 14.7 14.7 +200 +1.38% 510 7,000 997,530 47.96 11.21 - -
VOS 1.57 1.57 1.64 1.64 1.57 0 0.00% 11,110 17,000 219,800 10.57 12.83 - -
VPB 20.2 20.35 20.3 20.5 20.25 +150 +0.74% 931,320 18,993,000 49,994,829 2,403.60 5.62 - -
VPD 16.8 16.8 16.65 16.8 16.65 0 0.00% 10,560 177,000 1,790,706 86.09 10.18 - -
VPG 22.5 22 22.5 22.6 21.9 -500 -2.22% 151,940 3,373,000 506,000 24.33 8.05 - -
VPH 6.2 6.34 6.36 6.36 6.3 +140 +2.26% 128,190 813,000 545,896 26.24 3.33 - -
VPI 41.55 41.5 41.55 41.7 41.5 -50 -0.12% 201,060 8,367,000 6,640,000 319.23 15.74 - -
VPK 3.2 3.2 3.2 3.2 3.2 0 0.00% 10,200 33,000 47,994 2.31 - - -
VPS 11.9 11.1 11.1 11.1 11.1 -800 -6.72% 530 6,000 271,515 13.05 10.67 - -
VRC 16.4 15.95 16.4 16.4 15.95 -450 -2.74% 129,020 2,093,000 797,500 38.34 2.98 - -
VRE 33.35 32.65 33.9 33.9 32.6 -700 -2.10% 1,222,720 40,321,000 76,035,921 3,655.57 27.36 - -
VSC 40.1 40.3 40.4 40.75 40.2 +200 +0.50% 55,660 2,245,000 2,019,526 97.09 6.69 - -
VSH 17.3 17.5 17.5 17.5 17.45 +200 +1.16% 15,510 271,000 3,609,222 173.52 11.65 - -
VSI 30 30 30 30 30 0 0.00% 20 1,000 396,000 19.04 17 - -
VTB 17.35 18 16.15 18 16.15 +650 +3.75% 20 - 194,481 9.35 11.48 - -
VTO 8.6 8.51 8.5 8.51 8.5 -90 -1.05% 40,000 340,000 671,155 32.27 6.99 - -
YBM 11.7 11.7 11.3 11.9 11 0 0.00% 97,850 1,134,000 152,099 7.31 4.41 - -
YEG 117 119.3 114.9 124 109 +2,300 +1.97% 329,610 37,886,000 3,731,700 179.41 21.26 - -
合計 3,163,707,123 152,101.30 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