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

2020/01/21 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		986.37
+7.74/+0.79%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 157,666,151 株
（前日比 +9.56%）
値上がり銘柄数 175
値下がり銘柄数 106
変わらず銘柄数 103
総銘柄数 384
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 3,425,665 百万VND
（前日比 -9.60%）
VN30 906.52 +9.12 +1.02%
VNMID 929.07 -3.37 -0.36%
VNSML 740.77 -1.04 -0.14%
VN100 859.89 +0.99 +0.12%
VNALL 855.45 +0.90 +0.11%
VN Diamond 984.33 +7.75 +0.79%
VNFIN Lead 1,013.61 +3.02 +0.3%
VNFIN Select 998.01 +2.71 +0.27%
VNX Allshare 1,324.59 +2.06 +0.15%
前日終値 978.63 (01/20) 
始値
高値
安値
年初来高値 986.37 (01/21) 
年初来安値 948.98 (01/08) 
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
+0.41 +0.00 +0.45 +0.99 +0.73 +0.02
+2.14 +0.69 +0.15 +0.04 -0.17 - -
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（2020/01/21 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 12.45 12.55 12.45 12.60 12.45 +100 +0.80% 1,110,960 13,882,100 2,148,560 103.30 4.62 - -
AAM 12.70 12.70 12.70 0.00 0.00 0 0.00% - - 132,730 6.38 14.96 - -
ABT 31.00 31.00 31.00 31.00 31.00 0 0.00% 200 6,200 356,415 17.14 6.25 - -
ACC 20.00 19.40 19.50 19.50 19.00 -600 -3.00% 10,250 199,870 194,000 9.33 6.40 - -
ACL 21.30 21.95 21.50 21.95 21.20 +650 +3.05% 2,690 58,320 500,453 24.06 3.34 - -
ADS 10.15 10.00 9.75 10.25 9.75 -150 -1.48% 1,260 12,750 255,178 12.27 62.10 - -
AGF 4.60 4.28 4.40 4.40 4.28 -320 -6.96% 1,120 4,800 120,310 5.78 - - -
AGG 29.65 29.80 29.70 29.90 29.60 +150 +0.51% 248,440 7,395,570 2,235,000 107.45 - - -
AGM 10.20 10.35 10.35 10.35 10.30 +150 +1.47% 110 1,140 188,370 9.06 4.73 - -
AGR 3.41 3.40 3.43 3.43 3.35 -10 -0.29% 99,690 335,590 718,080 34.52 9.88 - -
AMD 1.76 1.88 1.76 1.88 1.76 +120 +6.82% 1,772,320 3,296,610 307,389 14.78 7.88 - -
ANV 22.45 22.10 22.45 22.45 22.10 -350 -1.56% 181,100 4,032,760 2,809,526 135.07 3.53 - -
APC 19.95 19.90 19.90 19.90 19.90 -50 -0.25% 9,380 186,660 234,900 11.29 4.18 - -
APG 9.80 9.90 9.70 9.99 9.70 +100 +1.02% 843,330 8,341,860 336,886 16.20 31.99 - -
ASM 6.20 6.34 6.20 6.34 6.19 +140 +2.26% 1,540,010 9,618,040 1,641,222 78.90 3.22 - -
ASP 7.10 7.09 7.10 7.10 6.95 -10 -0.14% 14,260 100,250 264,737 12.73 3.45 - -
AST 85.50 86.30 87.00 87.50 86.00 +800 +0.94% 36,980 3,209,950 3,883,500 186.71 17.15 - -
ATG 0.61 0.63 0.65 0.65 0.61 +20 +3.28% 49,950 31,540 9,589 0.46 - - -
BBC 55.10 57.80 57.80 57.80 57.80 +2,700 +4.90% 10 580 891,321 42.85 7.91 - -
BCE 6.95 6.95 6.95 6.99 6.90 0 0.00% 32,910 228,630 208,500 10.02 5.83 - -
BCG 6.23 6.23 6.25 6.25 6.11 0 0.00% 76,210 473,420 672,876 32.35 7.65 - -
BFC 11.85 11.95 11.95 12.05 11.80 +100 +0.84% 130,970 1,552,530 683,158 32.84 8.25 - -
BHN 73.90 71.00 71.00 71.00 71.00 -2,900 -3.92% 10 710 16,457,800 791.24 33.93 - -
BIC 26.50 27.60 27.60 27.60 27.60 +1,100 +4.15% 2,000 55,200 3,236,842 155.62 17.10 - -
BID 53.30 54.00 53.30 54.50 53.30 +700 +1.31% 609,600 32,786,400 217,188,974 10,441.78 25.27 - -
BMC 13.90 13.90 14.30 14.30 13.65 0 0.00% 7,410 102,400 172,258 8.28 10.23 - -
BMI 25.50 25.40 24.95 25.40 24.95 -100 -0.39% 10,430 262,480 2,320,393 111.56 15.56 - -
BMP 45.40 45.40 45.80 45.80 44.80 0 0.00% 7,760 349,870 3,716,487 178.68 8.94 - -
BRC 10.20 10.20 10.20 10.20 10.20 0 0.00% 10 100 126,225 6.07 6.41 - -
BSI 7.60 7.70 7.60 8.00 7.60 +100 +1.32% 4,530 34,670 939,900 45.19 8.35 - -
BTP 12.00 12.80 12.10 12.80 12.10 +800 +6.67% 17,250 215,460 774,216 37.22 7.34 - -
BTT 33.90 33.90 33.90 0.00 0.00 0 0.00% - - 457,650 22.00 8.03 - -
BVH 65.40 65.90 65.80 65.90 65.20 +500 +0.76% 119,020 7,796,270 48,919,070 2,351.88 37.46 - -
BWE 22.00 22.30 22.10 22.30 21.80 +300 +1.36% 23,310 519,050 3,345,000 160.82 8.10 - -
C32 21.85 21.60 21.25 21.75 21.25 -250 -1.14% 6,090 131,800 324,651 15.61 5.29 - -
C47 10.20 10.55 10.70 10.90 10.50 +350 +3.43% 24,590 265,020 179,562 8.63 6.57 - -
CAV 56.10 56.80 56.00 57.00 56.00 +700 +1.25% 3,510 197,770 3,265,400 156.99 6.43 - -
CCI 14.15 13.50 13.50 13.50 13.50 -650 -4.59% 10 140 236,805 11.38 7.55 - -
CCL 7.30 7.10 7.30 7.30 7.10 -200 -2.74% 107,940 772,310 337,249 16.21 8.46 - -
CDC 16.50 16.50 16.50 0.00 0.00 0 0.00% - - 259,156 12.46 7.82 - -
CEE 15.30 15.30 15.30 0.00 0.00 0 0.00% - - 604,350 29.06 - - -
CHP 20.30 20.35 20.30 20.35 20.30 +50 +0.25% 1,730 35,160 2,820,480 135.60 14.83 - -
CIG 2.23 2.23 2.23 0.00 0.00 0 0.00% - - 70,334 3.38 - - -
CII 26.00 25.90 25.40 26.20 25.40 -100 -0.38% 210,370 5,428,950 6,419,012 308.61 13.68 - -
CLC 31.35 31.95 32.00 33.00 31.35 +600 +1.91% 10,500 331,700 837,332 40.26 5.85 - -
CLG 3.41 3.18 3.63 3.64 3.18 -230 -6.74% 77,000 255,420 67,257 3.23 - - -
CLL 26.00 26.00 26.00 0.00 0.00 0 0.00% - - 884,000 42.50 9.33 - -
CLW 23.00 24.60 24.60 24.60 24.60 +1,600 +6.96% 10 250 319,800 15.38 7.08 - -
CMG 34.50 33.60 34.00 34.50 33.60 -900 -2.61% 29,790 1,008,490 3,359,995 161.54 21.46 - -
CMV 17.95 17.95 17.95 0.00 0.00 0 0.00% - - 217,265 10.45 13.62 - -
CMX 11.00 11.75 11.75 11.75 11.75 +750 +6.82% 9,260 108,810 155,349 7.47 1.53 - -
CNG 24.50 24.50 24.50 24.60 24.50 0 0.00% 570 13,970 661,492 31.80 7.88 - -
COM 49.15 49.95 49.95 49.95 49.95 +800 +1.63% 10 500 705,325 33.91 10.37 - -
CRC 13.45 13.45 13.45 13.45 13.35 0 0.00% 20,240 271,840 201,750 9.70 22.55 - -
CRE 23.90 23.80 23.90 23.90 23.60 -100 -0.42% 207,350 4,929,210 1,903,997 91.54 4.63 - -
CSM 13.90 14.00 14.00 14.00 13.95 +100 +0.72% 16,640 232,590 1,450,754 69.75 70.94 - -
CSV 21.45 21.10 21.30 21.45 21.00 -350 -1.63% 53,180 1,120,980 932,620 44.84 3.93 - -
CTD 53.50 53.00 53.50 54.00 52.30 -500 -0.93% 123,630 6,573,180 4,043,506 194.40 5.16 - -
CTF 22.90 22.80 23.00 23.00 22.55 -100 -0.44% 137,390 3,138,830 1,038,311 49.92 26.62 - -
CTG 25.10 25.30 25.20 25.80 25.10 +200 +0.80% 6,063,350 154,158,910 94,202,135 4,528.95 15.27 - -
CTI 21.90 21.90 21.70 21.95 21.20 0 0.00% 319,720 6,941,830 1,379,700 66.33 17.39 - -
CTS 7.19 7.20 7.19 7.20 7.19 +10 +0.14% 13,300 95,710 766,077 36.83 10.97 - -
CVT 21.20 21.20 21.05 21.30 21.05 0 0.00% 62,620 1,326,920 777,847 37.40 4.66 - -
D2D 66.00 66.00 66.90 66.90 65.00 0 0.00% 72,760 4,765,130 1,406,458 67.62 2.68 - -
DAG 6.68 6.70 6.68 6.73 6.66 +20 +0.30% 142,520 952,250 347,018 16.68 5.82 - -
DAH 8.77 8.50 8.77 8.77 8.23 -270 -3.08% 670,830 5,577,610 290,700 13.98 23.77 - -
DAT 17.35 17.35 17.35 0.00 0.00 0 0.00% - - 798,194 38.37 12.53 - -
DBC 22.45 22.50 22.60 22.60 22.20 +50 +0.22% 50,780 1,138,070 2,049,746 98.55 12.12 - -
DBD 53.90 54.40 53.30 54.40 53.30 +500 +0.93% 33,510 1,813,400 2,849,413 136.99 20.01 - -
DCL 24.50 24.45 24.50 25.00 23.50 -50 -0.20% 34,180 841,360 1,389,563 66.81 177.20 - -
DCM 5.91 5.95 5.90 5.95 5.90 +40 +0.68% 76,810 454,570 3,149,930 151.44 7.81 - -
DGW 25.10 25.80 25.10 25.80 25.10 +700 +2.79% 491,400 12,491,160 1,078,447 51.85 7.25 - -
DHA 31.50 31.50 31.00 31.50 31.00 0 0.00% 700 21,990 463,871 22.30 6.84 - -
DHC 39.40 40.00 41.40 41.50 40.00 +600 +1.52% 474,030 19,426,560 2,150,271 103.38 16.61 - -
DHG 88.40 88.30 88.50 88.50 86.00 -100 -0.11% 55,820 4,838,710 11,544,878 555.04 18.25 - -
DHM 4.05 4.05 4.05 4.05 4.05 0 0.00% 30 120 127,155 6.11 33.57 - -
DIC 2.33 2.49 2.49 2.49 2.40 +160 +6.87% 683,690 1,688,750 64,951 3.12 9.91 - -
DIG 12.70 13.10 12.70 13.10 12.70 +400 +3.15% 497,590 6,426,480 4,125,761 198.35 12.11 - -
DLG 1.85 1.97 1.86 1.97 1.85 +120 +6.49% 2,411,940 4,674,390 589,640 28.35 5.60 - -
DMC 71.70 71.70 71.70 0.00 0.00 0 0.00% - - 2,489,959 119.71 10.76 - -
DPG 32.50 30.25 30.25 31.00 30.25 -2,250 -6.92% 455,010 13,790,670 1,361,244 65.44 27.28 - -
DPM 12.60 12.65 12.45 12.70 12.45 +50 +0.40% 268,570 3,373,310 4,950,378 238.00 16.85 - -
DPR 39.70 40.55 39.70 41.00 39.70 +850 +2.14% 33,010 1,337,320 1,627,060 78.22 9.89 - -
DQC 15.75 15.75 15.70 15.75 15.60 0 0.00% 10,410 162,680 434,040 20.87 9.59 - -
DRC 25.45 26.00 25.50 26.00 25.30 +550 +2.16% 459,280 11,763,370 3,088,608 148.49 12.07 - -
DRH 2.98 3.18 3.14 3.18 3.10 +200 +6.71% 526,360 1,662,770 192,151 9.24 2.80 - -
DRL 54.00 52.70 52.70 52.70 52.70 -1,300 -2.41% 10 530 500,650 24.07 9.21 - -
DSN 58.40 58.80 58.90 58.90 58.70 +400 +0.68% 11,300 663,600 710,481 34.16 7.41 - -
DTA 5.90 5.69 5.50 5.69 5.50 -210 -3.56% 110 610 102,760 4.94 15.16 - -
DTL 18.70 17.70 20.00 20.00 17.70 -1,000 -5.35% 20 380 1,073,168 51.59 - - -
DTT 13.50 14.00 14.00 14.00 14.00 +500 +3.70% 10 140 114,125 5.49 17.32 - -
DVP 36.00 36.30 36.15 36.55 36.10 +300 +0.83% 6,040 219,510 1,452,000 69.81 5.57 - -
DXG 12.90 12.85 12.90 13.00 12.70 -50 -0.39% 1,620,230 20,858,390 6,666,532 320.51 3.59 - -
DXV 3.30 3.30 3.30 3.30 3.30 0 0.00% 1,240 4,090 32,670 1.57 - - -
E1VFVN30 14.92 15.80 14.95 15.80 14.95 +880 +5.90% 802,230 12,073,640 - - - - -
EIB 17.80 17.50 17.80 17.80 17.20 -300 -1.69% 34,150 596,740 21,515,076 1,034.38 34.42 - -
ELC 6.78 6.76 6.78 6.78 6.70 -20 -0.29% 47,820 321,850 342,182 16.45 41.94 - -
EMC 13.75 13.75 13.75 0.00 0.00 0 0.00% - - 210,338 10.11 421.98 - -
EVE 10.45 10.45 10.40 10.45 10.30 0 0.00% 3,190 33,100 397,601 19.12 7.65 - -
EVG 2.45 2.57 2.45 2.62 2.42 +120 +4.90% 1,489,720 3,763,840 154,200 7.41 9.64 - -
FCM 6.23 6.60 6.40 6.60 6.40 +370 +5.94% 110 720 270,600 13.01 4.85 - -
FCN 9.95 9.97 9.95 10.05 9.95 +20 +0.20% 257,720 2,571,780 1,191,803 57.30 3.85 - -
FDC 13.20 12.30 12.35 12.35 12.30 -900 -6.82% 1,520 18,700 475,149 22.84 4.71 - -
FIR 31.60 30.70 31.45 31.60 30.60 -900 -2.85% 33,890 1,058,990 399,100 19.19 4.61 - -
FIT 8.83 8.85 8.83 8.90 8.82 +20 +0.23% 768,190 6,791,230 2,254,363 108.38 143.68 - -
FLC 4.15 4.25 4.15 4.28 4.15 +100 +2.41% 3,562,810 15,051,210 3,017,491 145.07 10.26 - -
FMC 25.60 26.00 25.65 26.00 25.60 +400 +1.56% 16,140 415,140 1,275,144 61.31 4.65 - -
FPT 57.40 55.50 57.80 58.00 55.50 -1,900 -3.31% 4,351,820 246,007,350 37,644,335 1,809.82 11.58 - -
FRT 18.40 18.30 18.40 18.45 18.15 -100 -0.54% 326,150 5,970,690 1,445,367 69.49 3.63 - -
FTM 1.77 1.89 1.74 1.89 1.74 +120 +6.78% 223,540 409,140 94,500 4.54 - - -
FTS 11.20 11.95 11.20 11.95 11.20 +750 +6.70% 347,860 4,143,260 1,436,910 69.08 2.33 - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 11.10 11.10 11.10 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 6.95 6.95 6.95 0.00 0.00 0 0.00% - - - - - - -
FUESSV50 12.88 13.00 12.88 13.00 12.88 +120 +0.93% 150,000 1,939,700 - - - - -
GAB 33.80 36.15 36.15 36.15 36.15 +2,350 +6.95% 33,400 1,207,410 498,870 23.98 - - -
GAS 93.40 94.90 93.40 94.90 93.40 +1,500 +1.61% 180,960 17,061,410 181,633,855 8,732.40 14.97 - -
GDT 29.90 30.50 29.05 31.30 29.05 +600 +2.01% 4,810 145,270 517,097 24.86 6.86 - -
GEG 25.05 25.10 25.10 25.25 25.00 +50 +0.20% 343,650 8,620,460 5,117,681 246.04 21.65 - -
GEX 19.75 19.80 19.80 19.80 18.80 +50 +0.25% 1,555,970 29,858,470 9,667,231 464.77 11.59 - -
GIL 16.30 16.40 16.50 16.50 16.20 +100 +0.61% 27,200 444,020 393,600 18.92 2.01 - -
GMC 19.00 19.10 19.00 19.10 19.00 +100 +0.53% 4,340 82,590 340,585 16.37 3.05 - -
GMD 21.30 21.40 21.30 21.55 21.15 +100 +0.47% 395,000 8,434,990 6,354,194 305.49 10.45 - -
GSP 11.45 11.45 11.00 11.45 10.65 0 0.00% 3,340 35,770 412,200 19.82 6.66 - -
GTA 12.35 12.35 12.35 0.00 0.00 0 0.00% - - 121,401 5.84 6.80 - -
GTN 17.20 18.30 17.50 18.40 17.20 +1,100 +6.40% 65,730 1,170,270 4,575,000 219.95 - - -
HAG 3.86 3.92 3.86 3.99 3.86 +60 +1.55% 800,990 3,144,130 3,635,405 174.78 - - -
HAH 11.50 11.45 11.55 11.60 11.35 -50 -0.43% 57,680 655,080 552,001 26.54 4.35 - -
HAI 2.44 2.61 2.40 2.61 2.37 +170 +6.97% 2,610,100 6,656,130 476,802 22.92 9.20 - -
HAP 3.40 3.30 3.36 3.40 3.30 -100 -2.94% 17,330 57,300 183,055 8.80 6.46 - -
HAR 3.18 3.16 3.19 3.19 3.15 -20 -0.63% 187,790 594,980 320,266 15.40 - - -
HAS 7.10 7.05 7.05 7.05 7.05 -50 -0.70% 2,000 14,100 54,990 2.64 11.43 - -
HAX 13.90 14.30 14.00 14.45 13.95 +400 +2.88% 79,470 1,120,830 523,525 25.17 6.26 - -
HBC 11.35 11.70 11.35 11.80 11.25 +350 +3.08% 2,294,630 26,704,540 2,701,242 129.87 6.47 - -
HCD 2.47 2.43 2.40 2.47 2.35 -40 -1.62% 113,380 271,210 65,610 3.15 2.43 - -
HCM 21.60 21.95 21.55 22.20 21.50 +350 +1.62% 899,530 19,722,310 6,706,080 322.41 13.57 - -
HDB 28.25 28.95 28.25 29.10 28.20 +700 +2.48% 1,656,380 47,540,010 27,868,132 1,339.81 8.49 - -
HDC 21.60 22.25 21.60 22.25 21.60 +650 +3.01% 173,540 3,804,140 1,288,800 61.96 9.52 - -
HDG 29.70 30.00 29.70 30.00 29.60 +300 +1.01% 131,460 3,923,180 3,559,460 171.13 2.75 - -
HHS 3.23 3.40 3.25 3.42 3.23 +170 +5.26% 384,660 1,285,970 849,130 40.82 5.84 - -
HID 2.34 2.36 2.37 2.37 2.32 +20 +0.85% 49,060 114,870 138,672 6.67 37.55 - -
HII 9.74 9.79 9.74 9.90 9.74 +50 +0.51% 160,880 1,578,600 272,652 13.11 5.68 - -
HMC 11.20 11.00 11.20 11.20 10.90 -200 -1.79% 38,030 420,980 231,000 11.11 3.31 - -
HNG 13.80 14.05 13.90 14.05 13.80 +250 +1.81% 227,370 3,164,840 15,575,182 748.81 - - -
HOT 50.90 50.90 50.90 0.00 0.00 0 0.00% - - 407,197 19.58 29.55 - -
HPG 25.50 25.85 25.75 26.00 25.55 +350 +1.37% 5,911,660 152,442,560 71,373,766 3,431.43 8.08 - -
HPX 26.55 26.35 26.55 26.55 26.30 -200 -0.75% 140,050 3,700,370 5,269,903 253.36 12.68 - -
HQC 1.04 1.07 1.04 1.08 1.03 +30 +2.88% 1,673,880 1,762,060 509,961 24.52 11.76 - -
HRC 44.00 47.05 47.00 47.05 47.00 +3,050 +6.93% 20 940 1,421,222 68.33 184.32 - -
HSG 8.30 8.55 8.35 8.59 8.33 +250 +3.01% 4,006,910 33,921,650 3,618,562 173.97 9.03 - -
HSL 7.42 7.40 7.40 7.42 7.40 -20 -0.27% 75,600 560,220 116,550 5.60 2.87 - -
HT1 14.95 14.90 14.70 15.20 14.70 -50 -0.33% 2,240 33,580 5,684,974 273.32 7.79 - -
HTI 11.30 11.30 11.40 11.40 11.30 0 0.00% 2,930 33,110 281,926 13.55 4.07 - -
HTL 20.00 16.80 18.00 18.00 16.80 -3,200 -16.00% 780 14,020 201,600 9.69 9.25 - -
HTN 18.30 18.30 18.20 18.30 18.20 0 0.00% 42,550 777,060 605,039 29.09 3.23 - -
HTT 1.08 1.02 1.08 1.08 1.02 -60 -5.56% 182,720 190,020 20,400 0.98 - - -
HTV 13.65 13.20 13.40 13.40 12.70 -450 -3.30% 1,930 25,510 172,973 8.32 6.18 - -
HU1 7.90 7.90 7.90 0.00 0.00 0 0.00% - - 79,000 3.80 8.22 - -
HU3 7.85 7.85 7.80 7.85 7.80 0 0.00% 2,170 16,930 78,500 3.77 2.82 - -
HUB 19.70 19.70 19.70 19.90 19.70 0 0.00% 1,500 29,660 300,346 14.44 4.68 - -
HVG 8.60 8.51 8.33 8.51 8.20 -90 -1.05% 79,480 668,270 1,932,096 92.89 - - -
HVH 14.35 14.00 13.85 14.00 13.65 -350 -2.44% 254,060 3,505,740 273,000 13.13 4.92 - -
HVN 32.15 32.75 32.50 32.95 32.25 +600 +1.87% 225,710 7,343,780 46,449,025 2,233.13 15.96 - -
HVX 4.36 4.36 4.36 0.00 0.00 0 0.00% - - 181,050 8.70 15.17 - -
IBC 20.40 20.40 20.40 20.40 20.20 0 0.00% 116,020 2,354,170 1,664,431 80.02 15.87 - -
ICT 16.05 17.15 16.05 17.15 15.00 +1,100 +6.85% 12,030 188,690 551,973 26.54 - - -
IDI 4.85 4.92 4.89 4.94 4.84 +70 +1.44% 305,820 1,493,870 1,120,011 53.85 2.11 - -
IJC 14.10 14.15 14.25 14.30 13.60 +50 +0.35% 923,380 12,894,540 1,939,927 93.27 6.80 - -
ILB 16.00 15.90 15.50 15.90 15.50 -100 -0.63% 470 7,310 389,586 18.73 6.77 - -
IMP 49.00 49.50 49.00 49.70 49.00 +500 +1.02% 8,820 435,270 2,444,674 117.53 14.91 - -
ITA 2.60 2.64 2.60 2.64 2.59 +40 +1.54% 1,360,450 3,557,330 2,477,169 119.09 14.05 - -
ITC 16.70 16.50 16.50 16.50 16.50 -200 -1.20% 5,000 82,500 1,132,664 54.46 41.34 - -
ITD 10.00 9.90 9.90 9.90 9.90 -100 -1.00% 1,360 13,460 188,027 9.04 9.83 - -
JVC 3.09 3.05 3.01 3.10 3.00 -40 -1.29% 121,090 369,510 343,126 16.50 26.18 - -
KBC 15.15 15.20 15.25 15.35 15.10 +50 +0.33% 1,374,840 20,936,300 7,140,355 343.29 9.38 - -
KDC 19.10 19.10 18.30 19.10 18.30 0 0.00% 41,390 780,180 3,928,128 188.85 35.64 - -
KDH 25.80 25.85 25.75 25.90 25.50 +50 +0.19% 381,440 9,800,130 14,073,492 676.61 12.78 - -
KHP 9.60 9.50 9.60 9.60 9.50 -100 -1.04% 5,200 49,410 380,487 18.29 8.95 - -
KMR 2.60 2.64 2.62 2.64 2.60 +40 +1.54% 41,330 107,730 150,157 7.22 19.20 - -
KOS 28.60 28.70 28.40 28.90 28.40 +100 +0.35% 190,150 5,461,260 - - 73.03 - -
KPF 22.25 23.00 23.00 23.00 23.00 +750 +3.37% 10 230 414,412 19.92 107.46 - -
KSB 15.85 16.55 16.00 16.70 15.95 +700 +4.42% 300,290 4,914,900 886,199 42.61 2.78 - -
L10 12.35 12.35 12.35 12.35 12.35 0 0.00% 10 120 120,907 5.81 7.58 - -
LAF 9.12 9.12 9.12 9.12 9.12 0 0.00% 2,000 18,240 134,320 6.46 7.52 - -
LBM 28.00 28.00 29.50 29.50 27.15 0 0.00% 500 13,800 280,000 13.46 4.37 - -
LCG 7.41 7.51 7.50 7.58 7.41 +100 +1.35% 137,080 1,031,570 772,771 37.15 3.30 - -
LCM 0.66 0.68 0.65 0.68 0.65 +20 +3.03% 51,710 33,730 16,750 0.81 5.71 - -
LDG 7.68 7.90 7.70 7.90 7.70 +220 +2.86% 564,510 4,390,500 1,894,597 91.09 2.40 - -
LEC 15.90 15.90 15.90 15.90 15.90 0 0.00% 150 2,390 414,990 19.95 - - -
LGC 39.50 39.50 39.50 0.00 0.00 0 0.00% - - 7,617,763 366.24 23.02 - -
LGL 7.50 7.48 7.45 7.50 7.31 -20 -0.27% 156,660 1,168,090 373,978 17.98 2.72 - -
LHG 15.50 15.45 15.35 15.70 15.35 -50 -0.32% 56,060 868,040 772,686 37.15 5.59 - -
LIX 42.80 42.80 42.80 42.90 42.80 0 0.00% 10,970 469,590 1,386,720 66.67 8.30 - -
LM8 17.00 17.00 17.00 0.00 0.00 0 0.00% - - 159,608 7.67 8.97 - -
LMH 3.36 3.13 3.13 3.13 3.13 -230 -6.85% 2,450 7,670 80,222 3.86 290.76 - -
LSS 4.70 4.79 4.60 4.80 4.60 +90 +1.91% 19,910 94,490 320,906 15.43 56.68 - -
MBB 22.00 22.55 22.10 22.60 22.05 +550 +2.50% 5,239,140 117,425,910 52,444,068 2,521.35 6.38 - -
MCG 1.75 1.73 1.65 1.73 1.65 -20 -1.14% 2,020 3,340 90,047 4.33 15.60 - -
MCP 13.80 14.45 12.90 14.45 12.90 +650 +4.71% 20 270 217,510 10.46 21.04 - -
MDG 13.50 13.50 13.50 0.00 0.00 0 0.00% - - 139,385 6.70 11.82 - -
MHC 3.50 3.26 3.26 3.26 3.26 -240 -6.86% 9,650 31,460 134,986 6.49 - - -
MSH 43.60 44.50 43.60 45.50 43.60 +900 +2.06% 15,550 693,150 2,225,418 106.99 4.67 - -
MSN 54.30 54.50 54.30 54.90 54.10 +200 +0.37% 369,330 20,060,190 63,707,581 3,062.86 12.05 - -
MWG 118.60 120.00 118.60 120.50 118.40 +1,400 +1.18% 692,200 82,671,020 54,385,198 2,614.67 13.76 - -
NAF 25.90 25.90 26.30 26.30 25.70 0 0.00% 85,800 2,229,260 1,150,992 55.34 25.83 - -
NBB 20.40 20.25 19.80 20.25 19.75 -150 -0.74% 40,300 807,400 1,889,755 90.85 4.50 - -
NCT 68.90 69.00 68.90 69.50 68.90 +100 +0.15% 2,950 204,250 1,805,436 86.80 8.08 - -
NHH 47.75 48.80 48.00 48.80 47.80 +1,050 +2.20% 211,160 10,216,040 1,680,672 80.80 - - -
NKG 9.21 9.20 8.57 9.21 8.57 -10 -0.11% 702,530 6,133,120 1,674,399 80.50 35.41 - -
NLG 27.60 28.00 27.80 28.25 27.45 +400 +1.45% 1,177,760 32,957,480 6,991,672 336.14 12.19 - -
NNC 48.30 49.00 49.00 49.00 49.00 +700 +1.45% 10 490 1,074,080 51.64 8.95 - -
NSC 83.90 84.50 86.00 86.00 84.50 +600 +0.72% 240 20,300 1,485,047 71.40 6.64 - -
NT2 18.40 18.75 18.60 18.75 18.40 +350 +1.90% 107,650 2,003,950 5,397,676 259.50 6.98 - -
NTL 22.90 22.90 22.90 23.20 22.90 0 0.00% 18,090 415,460 1,396,670 67.15 6.70 - -
NVL 56.00 56.00 55.80 56.20 54.90 0 0.00% 468,120 25,974,260 54,294,285 2,610.30 17.47 - -
NVT 5.90 6.00 6.00 6.09 6.00 +100 +1.69% 1,960 11,770 543,000 26.11 24.09 - -
OGC 3.50 3.55 3.50 3.55 3.50 +50 +1.43% 290,430 1,023,350 1,065,000 51.20 70.33 - -
OPC 48.65 46.00 47.95 47.95 46.00 -2,650 -5.45% 20 940 1,222,555 58.78 12 - -
PAC 24.50 24.50 24.60 24.60 24.40 0 0.00% 12,180 298,950 1,138,557 54.74 6.97 - -
PAN 28.00 27.80 28.25 28.25 27.80 -200 -0.71% 1,100 30,620 4,810,294 231.26 13.43 - -
PC1 17.85 18.30 17.90 18.55 17.80 +450 +2.52% 305,210 5,586,800 2,915,620 140.17 7.09 - -
PDN 69.00 69.00 65.70 69.00 65.60 0 0.00% 510 33,500 1,278,015 61.44 7.67 - -
PDR 25.60 26.00 25.60 26.00 25.40 +400 +1.56% 773,380 19,751,160 8,519,107 409.57 10.72 - -
PET 7.66 7.66 7.69 7.69 7.63 0 0.00% 5,580 42,650 651,175 31.31 4.03 - -
PGC 14.50 14.50 14.40 14.50 14.40 0 0.00% 620 8,990 874,920 42.06 6.07 - -
PGD 36.00 35.85 33.70 35.85 33.50 -150 -0.42% 8,770 293,970 3,226,431 155.12 13.86 - -
PGI 16.00 16.00 16.00 0.00 0.00 0 0.00% - - 1,419,484 68.24 9.35 - -
PHC 11.10 11.10 11.15 11.20 11.00 0 0.00% 113,530 1,260,950 285,806 13.74 3.60 - -
PHR 39.30 38.95 39.50 39.50 38.85 -350 -0.89% 232,700 9,092,670 5,277,694 253.74 6.33 - -
PIT 3.60 3.60 3.60 0.00 0.00 0 0.00% - - 51,157 2.46 - - -
PJT 12.40 12.90 12.30 13.00 12.30 +500 +4.03% 570 7,170 198,150 9.53 6.09 - -
PLP 9.70 9.65 9.60 9.65 9.60 -50 -0.52% 1,000 9,650 241,250 11.60 5.45 - -
PLX 56.00 56.90 56.40 57.00 56.30 +900 +1.61% 605,240 34,415,100 67,757,273 3,257.56 15.65 - -
PME 54.00 54.00 54.00 54.00 54.00 0 0.00% 10 540 4,050,628 194.74 12.62 - -
PMG 17.75 17.65 17.75 17.75 17.65 -100 -0.56% 3,660 64,800 743,490 35.74 10.87 - -
PNC 13.25 12.35 14.15 14.15 12.35 -900 -6.79% 510 6,340 133,372 6.41 11.67 - -
PNJ 92.00 91.00 92.40 92.50 91.00 -1,000 -1.09% 622,420 56,971,480 20,492,124 985.20 15.38 - -
POM 5.49 5.49 5.11 5.49 5.11 0 0.00% 2,030 10,790 1,329,745 63.93 - - -
POW 10.70 10.90 10.90 11.20 10.90 +200 +1.87% 2,980,510 32,772,250 25,526,400 1,227.23 10 - -
PPC 26.45 26.25 26.60 26.80 26.00 -200 -0.76% 273,930 7,184,470 8,416,093 404.62 6.69 - -
PTB 68.00 68.20 68.20 68.20 67.60 +200 +0.29% 65,750 4,463,330 3,225,822 155.09 7.57 - -
PTC 6.19 6.19 6.19 0.00 0.00 0 0.00% - - 100,340 4.82 5.82 - -
PTL 3.53 3.77 3.69 3.77 3.69 +240 +6.80% 1,710 6,370 372,721 17.92 - - -
PVD 14.50 14.80 14.60 15.00 14.40 +300 +2.07% 2,648,330 38,930,740 6,232,721 299.65 12.99 - -
PVT 15.00 14.90 15.00 15.00 14.60 -100 -0.67% 551,390 8,126,680 4,193,458 201.61 5.92 - -
PXI 2.90 2.90 2.98 2.98 2.90 0 0.00% 17,100 50,350 87,000 4.18 344.77 - -
PXS 5.70 5.79 5.70 5.80 5.70 +90 +1.58% 254,620 1,458,950 347,400 16.70 - - -
PXT 1.23 1.21 1.23 1.23 1.15 -20 -1.63% 1,460 1,700 24,200 1.16 - - -
QBS 2.70 2.56 2.57 2.69 2.56 -140 -5.19% 15,990 41,140 177,485 8.53 - - -
QCG 3.70 3.72 3.70 3.74 3.68 +20 +0.54% 47,920 178,370 1,023,480 49.21 7.90 - -
RAL 74.10 75.80 74.10 75.80 74.10 +1,700 +2.29% 4,350 328,060 871,700 41.91 3.67 - -
RDP 7.85 7.40 8.00 8.00 7.31 -450 -5.73% 1,740 13,000 276,292 13.28 21.32 - -
REE 36.75 37.30 37.00 37.50 36.90 +550 +1.50% 941,950 35,083,220 11,564,900 556.00 6.55 - -
RIC 5.97 5.56 5.56 5.56 5.56 -410 -6.87% 50 280 391,250 18.81 - - -
ROS 10.15 10.15 10.00 10.40 9.91 0 0.00% 2,349,070 23,775,430 5,761,121 276.98 33.98 - -
S4A 27.50 27.50 27.50 0.00 0.00 0 0.00% - - 1,160,500 55.79 11.67 - -
SAB 236.00 233.00 236.00 236.00 233.00 -3,000 -1.27% 52,160 12,214,700 149,418,516 7,183.58 30.84 - -
SAM 9.33 9.65 9.31 9.65 9.22 +320 +3.43% 45,110 422,390 2,475,269 119.00 29.86 - -
SAV 9.00 9.10 9.02 9.39 9.02 +100 +1.11% 380 3,440 123,105 5.92 5.26 - -
SBA 14.95 15.10 15.00 15.10 14.95 +150 +1.00% 46,550 698,430 910,353 43.77 9.21 - -
SBT 18.50 18.45 18.40 18.50 18.40 -50 -0.27% 1,213,840 22,394,950 10,825,363 520.45 34.25 - -
SBV 10.65 10.65 10.65 10.65 10.25 0 0.00% 25,360 269,430 290,814 13.98 25.55 - -
SC5 22.15 22.15 22.15 22.15 22.15 0 0.00% 10 220 331,885 15.96 9.83 - -
SCD 29.00 29.00 29.00 0.00 0.00 0 0.00% - - 245,852 11.82 11.64 - -
SCR 5.20 5.22 5.20 5.26 5.18 +20 +0.38% 967,710 5,038,030 1,912,380 91.94 5.43 - -
SCS 133.00 130.00 133.00 133.00 129.10 -3,000 -2.26% 38,120 4,961,640 7,482,241 359.72 13.26 - -
SFC 21.80 21.80 21.80 0.00 0.00 0 0.00% - - 244,919 11.77 8.32 - -
SFG 6.00 5.90 6.00 6.06 5.90 -100 -1.67% 38,760 232,240 282,594 13.59 257.78 - -
SFI 21.50 21.70 22.70 22.70 21.70 +200 +0.93% 30 660 308,456 14.83 5.77 - -
SGN 87.30 87.00 87.00 87.00 86.60 -300 -0.34% 10,720 932,600 2,917,422 140.26 8.27 - -
SGR 16.00 16.00 16.00 0.00 0.00 0 0.00% - - 728,639 35.03 8.11 - -
SGT 4.80 4.90 5.10 5.10 4.80 +100 +2.08% 420 2,020 362,608 17.43 3.55 - -
SHA 4.50 4.50 4.50 0.00 0.00 0 0.00% - - 136,517 6.56 4.06 - -
SHI 8.90 8.98 8.93 8.99 8.80 +80 +0.90% 329,220 2,929,050 779,189 37.46 7.39 - -
SHP 22.50 22.00 22.00 22.00 22.00 -500 -2.22% 800 17,600 2,061,624 99.12 9.74 - -
SII 16.65 16.60 15.50 16.65 15.50 -50 -0.30% 320 5,170 1,070,966 51.49 46.60 - -
SJD 17.20 17.80 17.20 17.80 17.20 +600 +3.49% 54,950 970,140 1,228,175 59.05 7.72 - -
SJF 1.58 1.56 1.56 1.61 1.53 -20 -1.27% 291,110 454,780 123,552 5.94 8.20 - -
SJS 16.90 17.15 16.75 17.30 16.75 +250 +1.48% 133,970 2,278,210 1,953,342 93.91 28.54 - -
SKG 12.25 12.10 12.15 12.25 11.90 -150 -1.22% 284,650 3,420,080 766,314 36.84 6.63 - -
SMA 14.10 14.10 14.10 0.00 0.00 0 0.00% - - 268,203 12.89 18.51 - -
SMB 34.50 34.00 34.00 34.20 34.00 -500 -1.45% 14,380 489,660 1,014,786 48.79 5.66 - -
SMC 11.95 11.95 11.90 11.95 11.15 0 0.00% 5,830 65,280 728,321 35.02 7.10 - -
SPM 12.70 12.50 11.85 12.50 11.85 -200 -1.57% 110 1,330 172,125 8.28 19.59 - -
SRC 19.90 20.90 19.50 21.20 19.50 +1,000 +5.03% 145,520 3,062,230 586,524 28.20 37.66 - -
SRF 14.15 14.15 14.15 14.15 14.15 0 0.00% 440 6,230 434,623 20.90 4.46 - -
SSC 51.90 51.90 51.90 0.00 0.00 0 0.00% - - 688,806 33.12 9.39 - -
SSI 19.25 19.25 19.10 19.45 19.05 0 0.00% 1,541,100 29,756,380 9,972,553 479.45 11.25 - -
ST8 14.10 15.05 15.05 15.05 15.05 +950 +6.74% 80 1,200 387,100 18.61 13.13 - -
STB 10.70 10.90 10.70 11.05 10.70 +200 +1.87% 7,604,200 82,992,280 19,659,822 945.18 6.94 - -
STG 16.10 16.30 16.30 16.30 16.30 +200 +1.24% 10 160 1,601,530 77.00 11.54 - -
STK 16.55 16.85 17.00 17.20 16.75 +300 +1.81% 76,450 1,302,330 1,191,749 57.30 5.40 - -
SVC 40.00 41.30 41.30 41.30 41.30 +1,300 +3.25% 10 410 1,031,488 49.59 6.07 - -
SVI 68.10 72.80 72.70 72.80 63.40 +4,700 +6.90% 3,530 256,660 934,201 44.91 8.46 - -
SVT 7.93 7.93 7.93 0.00 0.00 0 0.00% - - 83,479 4.01 8.03 - -
SZC 15.70 15.80 15.50 15.95 15.50 +100 +0.64% 78,060 1,224,450 1,580,000 75.96 12.71 - -
SZL 39.70 40.40 39.70 40.40 39.50 +700 +1.76% 13,670 545,160 734,912 35.33 7.01 - -
TAC 25.40 25.50 25.30 25.50 25.30 +100 +0.39% 550 14,020 863,842 41.53 6.32 - -
TBC 24.80 24.90 24.90 24.90 24.90 +100 +0.40% 3,000 74,700 1,581,150 76.02 8.85 - -
TCB 23.35 24.05 23.45 24.05 23.40 +700 +3.00% 7,458,340 177,263,500 84,178,366 4,047.04 8.78 - -
TCD 10.90 10.90 10.90 0.00 0.00 0 0.00% - - 461,096 22.17 4.87 - -
TCH 39.70 40.00 39.70 40.00 39.70 +300 +0.76% 751,430 29,938,230 14,130,863 679.37 37.03 - -
TCL 20.60 20.50 20.50 20.60 20.00 -100 -0.49% 24,310 490,270 618,248 29.72 4.48 - -
TCM 20.60 20.70 20.60 20.90 20.30 +100 +0.49% 563,770 11,561,960 1,198,871 57.64 5.72 - -
TCO 13.00 13.00 13.00 0.00 0.00 0 0.00% - - 217,465 10.46 13.45 - -
TCR 2.42 2.55 2.26 2.57 2.26 +130 +5.37% 990 2,250 115,834 5.57 - - -
TCT 44.50 44.00 44.50 46.00 43.80 -500 -1.12% 550 24,980 562,672 27.05 8.25 - -
TDC 8.36 8.35 8.35 8.40 8.22 -10 -0.12% 41,380 344,680 835,000 40.14 5.96 - -
TDG 1.63 1.66 1.62 1.66 1.62 +30 +1.84% 41,830 68,150 27,838 1.34 6.42 - -
TDH 10.20 10.35 10.20 10.35 10.15 +150 +1.47% 330,800 3,387,860 971,641 46.71 5.48 - -
TDM 24.50 24.40 24.30 24.90 24.00 -100 -0.41% 19,870 482,540 2,335,080 112.26 10.68 - -
TDW 24.20 24.20 24.20 0.00 0.00 0 0.00% - - 205,700 9.89 10.26 - -
TEG 5.50 5.48 5.48 5.48 5.48 -20 -0.36% 50 270 177,462 8.53 4.99 - -
TGG 1.70 1.66 1.65 1.70 1.60 -40 -2.35% 155,130 251,710 45,318 2.18 12.96 - -
THG 45.40 45.00 45.40 45.50 44.80 -400 -0.88% 3,580 161,020 593,990 28.56 6.61 - -
THI 27.20 27.00 27.20 27.20 27.00 -200 -0.74% 210 5,710 1,188,000 57.12 4.66 - -
TIP 18.00 18.10 18.00 18.20 17.80 +100 +0.56% 28,770 514,510 470,657 22.63 3.89 - -
TIX 31.00 31.00 31.00 0.00 0.00 0 0.00% - - 930,000 44.71 8.60 - -
TLD 4.39 4.39 4.39 4.39 4.38 0 0.00% 140,810 617,940 82,180 3.95 9.03 - -
TLG 38.90 39.50 38.90 39.50 38.00 +600 +1.54% 8,790 337,150 3,072,881 147.73 8.95 - -
TLH 4.02 4.04 4.05 4.05 3.99 +20 +0.50% 149,990 600,410 406,629 19.55 - - -
TMP 36.35 36.45 36.45 36.45 36.45 +100 +0.28% 2,400 87,480 2,551,500 122.67 6.24 - -
TMS 28.35 29.00 29.00 29.00 29.00 +650 +2.29% 10 290 1,591,205 76.50 6.50 - -
TMT 5.70 5.70 5.70 0.00 0.00 0 0.00% - - 210,204 10.11 - - -
TN1 64.60 65.00 64.60 65.00 64.00 +400 +0.62% 2,040 131,610 864,500 41.56 8.50 - -
TNA 18.20 18.30 17.60 18.30 17.40 +100 +0.55% 149,980 2,684,560 626,759 30.13 4.26 - -
TNC 13.45 13.45 13.45 0.00 0.00 0 0.00% - - 258,913 12.45 6.80 - -
TNI 10.10 10.20 10.10 10.20 10.00 +100 +0.99% 307,800 3,100,250 535,500 25.75 1661.49 - -
TNT 1.64 1.66 1.60 1.69 1.57 +20 +1.22% 31,620 51,170 42,330 2.04 17.92 - -
TPB 21.50 21.50 20.90 21.60 20.90 0 0.00% 122,920 2,628,080 17,771,323 854.39 7.14 - -
TPC 9.11 9.11 9.11 0.00 0.00 0 0.00% - - 205,129 9.86 6.50 - -
TRA 59.40 58.30 58.00 58.30 58.00 -1,100 -1.85% 2,120 122,980 2,416,566 116.18 15.20 - -
TRC 32.10 32.10 32.80 32.80 32.10 0 0.00% 80,030 2,620,970 934,913 44.95 11.28 - -
TS4 3.50 3.63 3.63 3.65 3.62 +130 +3.71% 5,400 19,600 58,267 2.80 3.78 - -
TSC 2.20 2.35 2.21 2.35 2.18 +150 +6.82% 373,940 855,540 346,973 16.68 48.51 - -
TTB 3.80 3.91 3.86 3.91 3.80 +110 +2.89% 273,140 1,055,570 183,093 8.80 4.81 - -
TTE 11.00 11.00 11.00 0.00 0.00 0 0.00% - - 313,394 15.07 36.49 - -
TTF 2.62 2.75 2.62 2.75 2.62 +130 +4.96% 293,160 788,880 855,794 41.14 - - -
TV2 80.90 78.50 79.20 79.20 78.00 -2,400 -2.97% 45,060 3,545,720 1,884,794 90.62 4.81 - -
TVB 14.70 14.60 14.70 14.70 14.35 -100 -0.68% 93,670 1,359,310 709,190 34.10 17.94 - -
TVS 13.45 13.45 12.65 13.45 12.65 0 0.00% 22,110 295,690 1,077,677 51.81 9.11 - -
TVT 22.70 22.75 22.75 22.75 22.75 +50 +0.22% 150 3,410 477,750 22.97 5.49 - -
TYA 13.75 13.75 13.65 13.75 13.65 0 0.00% 1,640 22,500 421,858 20.28 4.74 - -
UDC 3.52 3.75 3.75 3.75 3.75 +230 +6.53% 1,010 3,790 130,148 6.26 - - -
UIC 37.50 38.40 37.70 39.80 35.80 +900 +2.40% 2,680 101,650 307,200 14.77 5.04 - -
VAF 9.09 9.09 9.09 0.00 0.00 0 0.00% - - 342,378 16.46 28.30 - -
VCB 94.00 94.00 93.90 94.60 93.60 0 0.00% 749,590 70,444,680 348,634,480 16,761.27 17.83 - -
VCF 195.00 195.00 195.00 0.00 0.00 0 0.00% - - 5,182,931 249.18 8.29 - -
VCI 28.55 28.90 28.50 29.00 28.50 +350 +1.23% 53,940 1,543,060 4,749,715 228.35 6.73 - -
VDP 30.00 30.00 31.80 31.80 30.00 0 0.00% 810 25,740 382,485 18.39 8.79 - -
VDS 7.40 7.00 7.00 7.00 7.00 -400 -5.41% 20 140 700,699 33.69 27.35 - -
VFG 42.80 40.70 41.45 41.50 40.05 -2,100 -4.91% 15,380 638,030 1,305,935 62.79 9.67 - -
VGC 18.10 18.00 18.10 18.30 18.00 -100 -0.55% 92,950 1,680,170 8,070,300 388.00 13.03 - -
VHC 38.90 38.50 38.90 38.90 38.15 -400 -1.03% 321,870 12,386,380 7,004,922 336.78 2.57 - -
VHM 86.00 87.50 86.00 87.50 86.00 +1,500 +1.74% 653,680 56,737,120 287,832,468 13,838.10 16.24 - -
VIC 114.90 114.90 114.30 115.00 114.30 0 0.00% 181,510 20,820,950 388,641,275 18,684.68 82.25 - -
VID 4.25 4.50 4.25 4.50 4.25 +250 +5.88% 940 4,000 126,333 6.07 10.95 - -
VIP 4.98 5.05 4.98 5.06 4.98 +70 +1.41% 23,990 119,770 330,628 15.90 18.37 - -
VIS 23.80 23.50 24.00 24.00 23.50 -300 -1.26% 310 7,340 1,735,014 83.41 - - -
VJC 147.00 147.00 147.00 147.20 146.50 0 0.00% 369,200 54,238,060 77,004,273 3,702.13 15.21 - -
VMD 23.00 23.00 23.00 0.00 0.00 0 0.00% - - 355,126 17.07 13.57 - -
VND 14.45 14.50 14.50 14.50 14.40 +50 +0.35% 151,950 2,196,620 3,024,198 145.39 7.88 - -
VNE 3.59 3.55 3.55 3.70 3.55 -40 -1.11% 211,300 751,460 290,866 13.98 - - -
VNG 19.50 19.50 19.55 19.55 19.40 0 0.00% 298,220 5,806,880 1,896,894 91.20 54.47 - -
VNL 15.00 15.00 15.00 0.00 0.00 0 0.00% - - 135,000 6.49 7.25 - -
VNM 119.00 121.00 119.00 121.90 118.60 +2,000 +1.68% 853,940 102,546,200 210,706,701 10,130.13 19.40 - -
VNS 10.95 10.70 10.90 10.90 10.50 -250 -2.28% 68,080 717,010 726,093 34.91 5.85 - -
VOS 1.59 1.59 1.60 1.60 1.54 0 0.00% 21,800 33,640 222,600 10.70 - - -
VPB 22.50 23.55 22.70 23.60 22.60 +1,050 +4.67% 5,349,510 125,173,730 57,408,974 2,760.05 6.73 - -
VPD 15.00 14.70 15.00 15.10 14.30 -300 -2.00% 8,700 129,070 1,566,868 75.33 10.92 - -
VPG 23.00 23.00 23.00 23.10 23.00 0 0.00% 97,440 2,241,150 608,347 29.25 11.86 - -
VPH 3.97 4.02 3.91 4.05 3.91 +50 +1.26% 16,730 66,190 383,338 18.43 3.40 - -
VPI 42.45 42.55 42.45 42.60 42.25 +100 +0.24% 190,920 8,111,580 6,808,000 327.31 19.96 - -
VPS 12.25 12.25 12.25 0.00 0.00 0 0.00% - - 299,645 14.41 18.09 - -
VRC 6.66 6.20 6.20 6.20 6.20 -460 -6.91% 37,350 231,570 310,000 14.90 2.71 - -
VRE 32.00 32.60 32.00 32.70 32.00 +600 +1.88% 908,080 29,537,240 74,077,580 3,561.42 27.61 - -
VSC 26.70 26.85 26.40 26.95 26.40 +150 +0.56% 12,870 341,250 1,480,047 71.16 6.11 - -
VSH 22.40 22.45 22.60 23.00 22.45 +50 +0.22% 2,220 50,970 4,630,116 222.60 34.19 - -
VSI 21.20 21.40 22.65 22.65 21.40 +200 +0.94% 720 15,500 282,480 13.58 13.85 - -
VTB 14.00 14.90 14.00 14.90 14.00 +900 +6.43% 100 1,460 160,987 7.74 11.70 - -
VTO 7.65 7.65 7.65 7.65 7.50 0 0.00% 3,690 28,210 603,330 29.01 6.39 - -
YBM 3.93 3.85 3.70 3.85 3.70 -80 -2.04% 1,870 7,000 55,055 2.65 4.49 - -
YEG 37.50 36.90 37.00 38.00 36.90 -600 -1.60% 31,190 1,160,730 1,088,758 52.34 - - -
合計 3,368,972,374 161,969.83 0 0
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

※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