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

2019/01/17 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
901.89
-6.81/-0.75%
売買高 117,379,940 株
(前日比 +9.13%)
売買高(相対取引を含む) 132,314,850 株
(前日比 -18.32%)
値上がり銘柄数 100
値下がり銘柄数 175
変わらず銘柄数 105
総銘柄数 380
売買代金 1,918,206 百万VND
(前日比 -9.13%)
売買代金(相対取引を含む) 2,302,009 百万VND
(前日比 -34.85%)
VN30 853.34 -10.95 -1.27%
VNMID 918.99 -2.97 -0.32%
VNSML 768.50 -1.29 -0.17%
VN100 820.52 -8.67 -1.05%
VNALL 819.37 -8.23 -0.99%
VNX Allshare 1,260.61 -10.71 -0.83%
前日終値 908.70 (01/16) 
始値 908.48
高値 909.06
安値 901.89
年初来高値 909.68 (01/15) 
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) 6,066,180 5,525,860 540,320
金額 (百万VND) 211,429 187,173 24,256
産業トレンド
-0.17 -0.32 -0.46 -0.17 -0.78 -0.20
-0.77 -0.50 -0.04 -1.45 -0.35 - -
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(2019/01/17 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 14.85 14.60 14.90 14.95 14.60 -250 -1.68% 1,363,160 20,155,010 2,499,520 116.26 9.13 10,020 -
AAM 13.35 13.35 13.35 13.35 13.35 0 0.00% 30 400 107,277 4.99 13.58 - -
ABT 43.00 43.00 43.00 0.00 0.00 0 0.00% - - 494,382 22.99 7.43 - -
ACC 21.70 21.50 21.70 21.70 21.50 -200 -0.92% 1,020 22,110 215,000 10.00 6.66 30 10
ACL 31.45 31.90 31.90 32.00 31.55 +450 +1.43% 22,970 731,750 727,310 33.83 4.83 - 11,910
ADS 13.55 13.35 13.40 13.40 13.30 -200 -1.48% 17,350 231,240 340,663 15.84 4.71 - 2,500
AGF 4.19 4.38 4.18 4.38 4.18 +190 +4.53% 80 340 123,121 5.73 - - -
AGM 10.70 10.80 10.80 10.90 10.70 +100 +0.93% 3,250 35,070 196,560 9.14 7.08 - -
AGR 3.50 3.45 3.45 3.52 3.45 -50 -1.43% 19,300 66,820 728,640 33.89 19.88 - -
AMD 2.87 3.07 2.88 3.07 2.88 +200 +6.97% 1,461,060 4,378,510 501,960 23.35 6.80 - -
ANV 26.95 26.70 27.00 27.20 26.70 -250 -0.93% 227,800 6,122,980 3,328,152 154.80 9.64 - 1,000
APC 35.55 35.20 35.55 35.70 35.20 -350 -0.98% 16,620 587,120 415,502 19.33 5.20 - 200
APG 7.50 7.54 7.50 7.60 7.50 +40 +0.53% 277,540 2,087,070 102,008 4.74 10.43 - -
ASM 8.28 8.04 8.28 8.29 8.04 -240 -2.90% 1,789,780 14,705,130 1,945,148 90.47 1.98 500 -
ASP 6.00 6.00 6.00 6.00 6.00 0 0.00% 4,000 24,000 224,037 10.42 5.96 - -
AST 65.50 62.30 65.60 65.60 62.20 -3,200 -4.89% 105,300 6,637,350 2,242,800 104.32 15.07 - 56,400
ATG 1.57 1.48 1.57 1.57 1.48 -90 -5.73% 99,800 149,660 22,526 1.05 - - -
BBC 68.00 67.00 68.50 68.50 67.00 -1,000 -1.47% 20 1,360 1,033,192 48.06 11.46 - -
BCE 5.80 5.80 5.80 5.83 5.72 0 0.00% 14,400 83,520 174,000 8.09 6.87 - -
BCG 4.95 5.29 4.91 5.29 4.89 +340 +6.87% 120,160 607,510 571,350 26.57 17.97 - -
BFC 26.10 26.10 25.80 26.10 25.60 0 0.00% 10,800 277,970 1,492,085 69.40 7.22 - -
BHN 83.20 83.20 83.20 0.00 0.00 0 0.00% - - 19,285,760 897.01 30.22 - -
BIC 25.90 25.90 25.90 0.00 0.00 0 0.00% - - 3,037,472 141.28 17.20 - -
BID 32.20 31.95 32.20 32.40 31.90 -250 -0.78% 297,560 9,566,690 109,227,955 5,080.37 13.22 61,040 26,200
BMC 12.80 13.20 12.80 13.20 12.80 +400 +3.13% 7,000 90,980 163,583 7.61 15.86 3,160 1,630
BMI 20.35 20.70 20.35 20.80 20.35 +350 +1.72% 27,340 567,270 1,891,029 87.95 10.36 7,000 -
BMP 50.00 49.20 49.90 50.40 49.20 -800 -1.60% 83,180 4,124,670 4,027,558 187.33 8.82 30,100 50,580
BRC 9.50 9.50 9.50 0.00 0.00 0 0.00% - - 117,562 5.47 6.96 - -
BSI 9.90 9.70 10.00 10.00 9.66 -200 -2.02% 11,030 107,170 1,076,394 50.06 4.48 - -
BTP 11.85 11.60 11.50 11.70 11.50 -250 -2.11% 7,080 81,430 701,633 32.63 2.94 6,080 -
BTT 35.00 35.00 35.00 35.00 35.00 0 0.00% 40 1,400 472,500 21.98 9.39 - -
BVH 90.00 91.90 90.00 92.40 90.00 +1,900 +2.11% 51,470 4,722,390 64,411,463 2,995.88 53.73 39,360 4,170
BWE 24.45 24.40 24.45 24.80 24.10 -50 -0.20% 73,050 1,787,410 3,660,000 170.23 11.65 - 50
C32 26.50 26.40 26.10 26.40 26.05 -100 -0.38% 7,120 185,750 396,796 18.46 3.33 10 -
C47 17.15 16.15 16.50 16.50 15.90 -1,000 -5.83% 10,220 164,370 274,875 12.78 32.03 - -
CAV 56.00 56.00 56.00 0.00 0.00 0 0.00% - - 3,225,600 150.03 8.63 - -
CCI 11.75 10.95 11.90 12.00 10.95 -800 -6.81% 1,400 16,590 192,075 8.93 7.77 - -
CCL 3.14 3.19 3.05 3.20 3.05 +50 +1.59% 54,330 171,570 151,525 7.05 4.79 - 10,000
CDC 14.25 14.25 14.25 0.00 0.00 0 0.00% - - 223,816 10.41 6.70 - -
CEE 16.80 16.60 16.80 16.80 16.00 -200 -1.19% 16,710 269,310 655,700 30.50 24.64 - -
CHP 20.90 20.85 21.00 21.00 20.85 -50 -0.24% 22,490 472,220 2,889,779 134.41 26.89 290 4,390
CIG 3.43 3.43 3.43 0.00 0.00 0 0.00% - - 108,182 5.03 8.99 - -
CII 24.00 23.80 24.10 24.15 23.30 -200 -0.83% 533,540 12,672,730 5,824,179 270.89 72.96 2,510 222,090
CLC 35.40 35.40 35.40 0.00 0.00 0 0.00% - - 927,748 43.15 6.01 - -
CLG 2.73 2.73 2.74 2.74 2.70 0 0.00% 9,490 25,640 57,740 2.69 7.15 - -
CLL 26.00 26.00 27.80 27.80 26.00 0 0.00% 5,930 164,800 884,000 41.12 9.76 - -
CLW 14.15 13.30 13.30 13.30 13.30 -850 -6.01% 10 130 172,900 8.04 7.18 - -
CMG 23.10 23.45 23.10 23.50 23.10 +350 +1.52% 1,360 31,540 1,689,695 78.59 11 - 580
CMT 7.04 6.58 6.58 6.58 6.58 -460 -6.53% 2,010 13,230 47,925 2.23 3.41 1,970 -
CMV 17.50 17.50 17.50 0.00 0.00 0 0.00% - - 211,818 9.85 9.97 - -
CMX 14.40 14.20 14.65 14.90 14.20 -200 -1.39% 9,210 133,920 187,742 8.73 2.89 - -
CNG 26.00 26.00 25.80 26.00 25.80 0 0.00% 16,860 437,980 701,991 32.65 6.21 1,000 8,970
COM 53.00 53.10 53.10 53.10 53.10 +100 +0.19% 750 39,830 749,805 34.87 8.81 - -
CRC 14.55 13.80 14.50 14.50 13.75 -750 -5.15% 20,290 285,090 207,000 9.63 15.41 1,000 -
CRE 40.90 40.70 40.80 40.90 40.70 -200 -0.49% 130,100 5,306,730 2,035,000 94.65 - - -
CSM 15.20 15.00 15.20 15.20 14.95 -200 -1.32% 32,920 494,740 1,554,379 72.30 96.94 9,380 -
CSV 29.10 29.30 29.35 29.35 28.85 +200 +0.69% 6,210 180,780 1,295,060 60.24 5.01 - 2,800
CTD 149.20 148.20 149.20 150.40 148.20 -1,000 -0.67% 47,900 7,156,570 11,588,753 539.01 7.02 630 680
CTF 22.80 23.00 22.90 23.00 22.90 +200 +0.88% 26,030 596,940 414,000 19.26 11.44 - -
CTG 18.70 18.45 18.70 18.90 18.45 -250 -1.34% 3,172,300 59,198,620 68,696,814 3,195.20 9.06 270,000 101,700
CTI 26.10 25.60 26.05 26.10 25.40 -500 -1.92% 710,460 18,218,850 1,612,800 75.01 10.70 - 38,000
CTS 9.15 9.15 9.15 9.15 9.02 0 0.00% 21,960 198,910 973,557 45.28 4.89 - 10,140
CVT 19.30 19.00 19.30 19.30 18.90 -300 -1.55% 116,400 2,221,280 697,127 32.42 3.81 - -
D2D 67.40 67.60 67.50 67.80 67.00 +200 +0.30% 34,020 2,300,220 720,277 33.50 9.02 - 100
DAG 7.35 7.35 7.35 7.39 7.30 0 0.00% 160,680 1,180,630 380,684 17.71 6.35 - 62,170
DAH 6.18 6.15 6.15 6.18 6.12 -30 -0.49% 200,410 1,233,730 210,330 9.78 23.74 - -
DAT 9.72 9.04 9.04 9.04 9.04 -680 -7.00% 10 90 396,087 18.42 9.97 - -
DBD 40.50 40.60 40.50 40.60 40.50 +100 +0.25% 45,250 1,833,620 2,126,584 98.91 - - -
DCL 9.55 9.40 9.41 9.41 9.40 -150 -1.57% 13,150 123,610 534,229 24.85 21.77 - -
DCM 9.66 9.67 9.75 9.75 9.65 +10 +0.10% 409,250 3,968,500 5,119,298 238.11 8.52 - 62,000
DGW 22.80 22.70 22.80 22.90 22.45 -100 -0.44% 397,290 8,987,330 921,626 42.87 9.10 - -
DHA 30.20 30.00 31.00 31.00 29.40 -200 -0.66% 42,350 1,291,790 451,836 21.02 7.40 40 -
DHC 30.45 30.45 30.20 30.70 30.20 0 0.00% 46,890 1,430,110 1,259,155 58.57 7.55 - -
DHG 82.10 82.60 80.50 83.50 80.50 +500 +0.61% 117,620 9,733,850 10,799,625 502.31 18.03 4,380 41,340
DHM 5.15 4.80 4.97 5.15 4.80 -350 -6.80% 5,400 26,020 150,702 7.01 25.01 - -
DIC 3.20 3.20 3.00 3.20 3.00 0 0.00% 26,090 83,400 83,471 3.88 9.50 - -
DIG 16.05 15.70 16.05 16.10 15.70 -350 -2.18% 851,710 13,597,480 3,964,011 184.37 23.38 3,100 -
DLG 1.45 1.45 1.46 1.50 1.45 0 0.00% 2,107,060 3,121,480 433,999 20.19 13.91 - 10,780
DMC 74.10 74.10 74.10 0.00 0.00 0 0.00% - - 2,573,305 119.69 12.10 - -
DPG 56.00 53.90 56.50 56.50 52.20 -2,100 -3.75% 164,080 8,912,320 1,616,998 75.21 8.75 - -
DPM 22.10 22.75 22.10 22.95 22.10 +650 +2.94% 1,264,490 28,562,670 8,902,854 414.09 13.23 616,730 91,950
DPR 33.20 33.45 32.90 33.50 32.85 +250 +0.75% 31,130 1,032,570 1,342,174 62.43 6.31 10 -
DQC 26.30 26.90 27.20 27.20 26.00 +600 +2.28% 8,580 225,640 840,842 39.11 7.86 40 3,340
DRC 22.60 22.30 22.70 22.70 22.30 -300 -1.33% 194,170 4,350,220 2,649,075 123.21 19.58 25,610 10
DRH 8.83 8.90 9.00 9.00 8.22 +70 +0.79% 191,450 1,648,720 542,899 25.25 10.63 - -
DRL 48.60 49.00 49.00 49.00 49.00 +400 +0.82% 1,150 56,350 465,500 21.65 8.84 - -
DSN 58.70 58.50 58.70 58.70 58.50 -200 -0.34% 2,960 173,610 706,856 32.88 7.28 260 -
DTA 6.50 6.50 6.05 6.50 6.05 0 0.00% 250 1,520 111,800 5.20 44.37 - -
DTL 35.55 35.80 35.80 35.80 35.80 +250 +0.70% 160 5,730 2,170,589 100.96 26.08 - -
DTT 12.05 12.05 12.05 0.00 0.00 0 0.00% - - 98,229 4.57 18.33 - -
DVP 40.70 40.90 40.60 41.00 40.50 +200 +0.49% 6,280 254,670 1,636,000 76.09 5.63 30 1,800
DXG 23.00 22.70 23.00 23.10 22.70 -300 -1.30% 806,810 18,471,680 7,940,945 369.35 6.98 405,950 499,740
DXV 3.67 3.42 3.42 3.42 3.42 -250 -6.81% 460 1,570 33,858 1.57 20.76 - -
E1VFVN30 14.26 14.04 14.23 14.25 14.04 -220 -1.54% 1,014,300 14,414,030 - - - - -
EIB 14.50 14.90 14.75 14.90 14.60 +400 +2.76% 150,830 2,237,130 18,318,550 852.03 13.16 50,000 7,500
ELC 7.30 7.30 7.30 7.30 7.23 0 0.00% 11,380 82,880 369,516 17.19 23.31 7,500 -
EMC 11.55 11.00 11.00 11.00 11.00 -550 -4.76% 10 110 126,203 5.87 321.37 - -
EVE 16.50 16.30 16.50 16.50 16.10 -200 -1.21% 23,410 381,020 620,182 28.85 8.37 1,000 100
EVG 2.69 2.68 2.69 2.69 2.65 -10 -0.37% 268,500 715,240 160,800 7.48 3.46 - -
FCM 6.56 6.68 6.56 6.68 6.50 +120 +1.83% 10,120 65,960 273,880 12.74 9.88 - 100
FCN 14.10 14.10 14.10 14.25 14.00 0 0.00% 469,350 6,650,480 1,330,258 61.87 6.54 300,000 -
FDC 16.20 16.20 16.20 0.00 0.00 0 0.00% - - 625,806 29.11 98.03 - -
FIR 39.95 40.50 40.00 40.70 39.60 +550 +1.38% 122,790 4,928,050 526,500 24.49 6.67 - -
FIT 2.62 2.61 2.61 2.62 2.57 -10 -0.38% 66,270 172,610 664,846 30.92 44.63 4,000 4,000
FLC 5.42 5.50 5.46 5.66 5.44 +80 +1.48% 24,044,070 133,510,170 3,904,988 181.63 8.69 14,900 45,110
FMC 32.40 31.60 32.40 32.40 31.60 -800 -2.47% 222,660 7,101,400 1,270,320 59.08 9.21 1,230 3,230
FPT 42.55 42.00 42.50 42.75 42.00 -550 -1.29% 379,770 16,102,550 25,769,285 1,198.57 7.34 - -
FRT 69.90 70.00 66.00 70.00 66.00 +100 +0.14% 30 2,060 4,760,000 221.40 10.21 - -
FTM 16.40 15.70 16.10 16.10 15.30 -700 -4.27% 1,438,090 22,803,860 785,000 36.51 19.24 - -
FTS 17.00 16.80 17.40 17.40 16.20 -200 -1.18% 7,810 130,250 1,836,467 85.42 7.53 330 200
FUCTVGF1 15.00 15.00 15.00 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.70 10.70 10.70 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 9.00 9.00 9.00 0.00 0.00 0 0.00% - - - - - - -
FUESSV50 12.20 12.15 12.20 12.20 12.15 -50 -0.41% 29,380 357,870 - - - - -
GAS 90.60 89.00 91.00 91.00 89.00 -1,600 -1.77% 178,680 16,081,700 170,341,550 7,922.86 13.82 38,760 1,480
GDT 40.35 40.30 39.90 40.30 39.90 -50 -0.12% 2,510 100,160 657,340 30.57 6.92 1,000 -
GEX 21.65 21.60 21.75 21.75 21.55 -50 -0.23% 953,600 20,648,450 8,781,696 408.45 6.92 440 116,100
GIL 35.80 35.10 35.80 35.80 35.10 -700 -1.96% 5,620 199,250 669,561 31.14 2.94 950 -
GMC 37.00 38.00 37.75 38.10 37.00 +1,000 +2.70% 69,550 2,639,890 589,242 27.41 5.25 330 -
GMD 26.50 25.10 26.40 26.50 25.10 -1,400 -5.28% 293,360 7,632,720 7,452,816 346.64 4.10 - 400
GSP 13.55 13.45 13.00 13.45 13.00 -100 -0.74% 5,950 78,720 403,500 18.77 6.31 410 -
GTA 14.15 14.15 14.15 14.15 14.15 0 0.00% 110 1,560 139,095 6.47 7.99 100 -
GTN 10.35 10.40 10.40 10.45 10.35 +50 +0.48% 577,060 5,999,210 2,600,000 120.93 138.27 17,250 -
HAG 5.11 5.03 5.10 5.11 5.02 -80 -1.57% 1,620,310 8,195,540 4,664,818 216.97 - - 11,340
HAH 13.00 12.90 12.95 13.00 12.85 -100 -0.77% 55,950 721,760 621,905 28.93 3.75 7,200 2,960
HAI 1.99 2.00 2.00 2.00 1.95 +10 +0.50% 1,045,800 2,060,250 365,366 16.99 - - -
HAP 3.34 3.30 3.34 3.34 3.20 -40 -1.20% 6,140 19,940 183,055 8.51 6.68 - -
HAR 4.40 4.48 4.42 4.48 4.35 +80 +1.82% 114,620 510,000 454,048 21.12 14.58 - -
HAS 9.29 9.70 8.70 9.70 8.70 +410 +4.41% 90 800 75,660 3.52 13.25 - -
HAX 16.65 16.55 16.80 16.90 16.55 -100 -0.60% 17,520 294,470 579,472 26.95 5.39 - 1,000
HBC 16.75 16.50 16.75 16.90 16.45 -250 -1.49% 828,760 13,717,070 3,235,237 150.48 3.39 16,110 220,520
HCD 5.00 5.00 5.06 5.06 5.00 0 0.00% 103,000 517,820 135,000 6.28 3.74 - -
HCM 43.50 43.60 43.30 44.00 43.30 +100 +0.23% 121,120 5,307,370 5,648,562 262.72 7.14 2,240 27,000
HDB 29.20 28.90 29.20 29.20 28.90 -300 -1.03% 998,480 29,024,250 28,350,893 1,318.65 11.88 85,130 397,240
HDC 14.85 14.40 14.85 14.90 14.40 -450 -3.03% 324,210 4,781,700 719,345 33.46 8.80 - -
HDG 35.70 35.40 36.00 36.00 35.30 -300 -0.84% 202,540 7,195,640 3,360,147 156.29 7.86 - -
HHS 3.92 3.93 3.92 3.97 3.92 +10 +0.26% 240,460 948,470 981,494 45.65 5.12 - -
HID 2.39 2.37 2.32 2.39 2.30 -20 -0.84% 56,940 132,150 135,205 6.29 - - -
HII 13.90 13.90 13.90 13.95 13.80 0 0.00% 126,060 1,753,890 387,115 18.01 5.94 - -
HLG 7.94 7.94 7.94 0.00 0.00 0 0.00% - - 351,150 16.33 4.30 - -
HMC 16.65 16.00 16.35 16.40 16.00 -650 -3.90% 42,360 684,970 336,000 15.63 3.23 - -
HNG 14.50 14.25 14.50 14.50 14.20 -250 -1.72% 221,840 3,168,210 12,637,526 587.79 - - 109,150
HOT 31.40 29.25 29.25 29.25 29.25 -2,150 -6.85% 10 290 233,998 10.88 13.21 - -
HPG 29.45 28.90 29.45 29.45 28.90 -550 -1.87% 1,957,850 57,082,630 61,380,917 2,854.93 5.44 61,040 575,770
HPX 25.40 26.30 25.40 26.30 25.00 +900 +3.54% 490,270 12,502,750 5,259,903 244.65 - - -
HQC 1.40 1.40 1.39 1.40 1.38 0 0.00% 5,875,030 8,170,870 667,239 31.03 13.31 - 86,000
HRC 33.00 33.00 33.00 0.00 0.00 0 0.00% - - 996,819 46.36 150.83 - -
HSG 6.77 6.61 6.77 6.80 6.59 -160 -2.36% 2,035,620 13,520,550 2,543,824 118.32 5.98 3,620 24,200
HSL 13.00 12.10 12.10 12.80 12.10 -900 -6.92% 260,480 3,153,440 190,574 8.86 - 16,000 -
HT1 14.00 14.00 14.00 14.15 13.90 0 0.00% 72,750 1,020,450 5,341,587 248.45 8.97 100 3,500
HTI 11.80 11.80 11.80 11.80 11.80 0 0.00% 5,000 59,000 294,401 13.69 4.32 - 5,000
HTL 17.00 17.40 16.90 17.40 16.90 +400 +2.35% 650 10,990 208,800 9.71 12.26 500 -
HTN 22.50 22.55 22.40 22.80 21.90 +50 +0.22% 7,410 166,730 648,311 30.15 - - -
HTT 1.81 1.81 1.80 1.82 1.80 0 0.00% 8,400 15,150 36,200 1.68 - - -
HTV 15.50 15.50 15.50 15.50 15.50 0 0.00% 20 310 203,112 9.45 7.24 20 -
HU1 10.00 10.70 9.35 10.70 9.35 +700 +7.00% 9,230 97,210 107,000 4.98 15.94 - -
HU3 10.30 10.50 10.30 10.50 10.30 +200 +1.94% 2,100 21,690 104,999 4.88 7.54 - -
HVG 5.20 5.14 5.20 5.25 5.13 -60 -1.15% 222,810 1,156,810 1,141,277 53.08 78.41 - 57,930
HVH 20.05 20.10 20.00 20.20 20.00 +50 +0.25% 108,310 2,176,300 402,000 18.70 - - -
HVX 4.22 4.22 4.22 0.00 0.00 0 0.00% - - 175,237 8.15 - - -
IBC 23.95 23.95 23.95 23.95 23.80 0 0.00% 150,510 3,592,220 1,649,676 76.73 62.03 - -
ICF 2.08 2.12 2.12 2.12 2.12 +40 +1.92% 100 210 27,151 1.26 - - -
IDI 7.94 7.80 7.95 7.98 7.80 -140 -1.76% 481,460 3,808,920 1,544,037 71.82 2.47 15,000 -
IJC 7.70 7.75 7.75 7.75 7.70 +50 +0.65% 155,770 1,200,380 1,062,504 49.42 4.33 - 71,980
IMP 51.30 50.40 50.40 50.40 50.40 -900 -1.75% 3,000 151,200 2,489,828 115.81 18.10 100 -
ITA 3.01 2.95 3.03 3.03 2.95 -60 -1.99% 1,616,890 4,809,550 2,768,049 128.75 20.29 5,270 -
ITC 11.80 11.80 11.80 11.80 11.80 0 0.00% 10,000 118,000 810,027 37.68 9.93 - -
ITD 10.05 10.55 10.55 10.55 10.55 +500 +4.98% 10 110 200,372 9.32 9.25 - -
JVC 3.07 3.13 3.05 3.22 3.05 +60 +1.95% 257,530 820,530 352,126 16.38 42.19 - 3,000
KAC 15.00 16.00 15.00 16.00 15.00 +1,000 +6.67% 130 1,960 384,000 17.86 24.74 - -
KBC 14.10 14.10 14.10 14.25 14.05 0 0.00% 2,127,670 30,065,610 6,623,619 308.08 12.47 389,640 5,130
KDC 22.40 22.15 21.90 22.15 21.80 -250 -1.12% 106,540 2,344,380 4,555,394 211.88 - 2,800 21,570
KDH 30.05 30.00 30.05 30.05 29.80 -50 -0.17% 103,460 3,098,040 12,420,701 577.71 20.30 18,400 6,000
KHP 10.10 10.00 10.00 10.00 9.75 -100 -0.99% 2,500 24,980 400,513 18.63 5.17 - -
KMR 3.09 3.03 3.09 3.09 3.03 -60 -1.94% 25,060 76,310 172,340 8.02 20.44 - -
KPF 31.10 31.10 30.80 31.10 30.80 0 0.00% 42,290 1,306,470 533,676 24.82 14.59 - -
KSB 24.85 25.40 25.00 25.55 24.85 +550 +2.21% 182,140 4,590,670 1,366,009 63.54 3.96 1,320 -
KSH 1.28 1.26 1.29 1.30 1.26 -20 -1.56% 30,590 38,720 72,462 3.37 - - -
L10 21.10 19.70 20.00 21.00 19.65 -1,400 -6.64% 1,470 30,170 192,863 8.97 10.68 - -
LAF 5.77 5.38 5.37 6.14 5.37 -390 -6.76% 1,020 5,490 79,237 3.69 - - -
LBM 28.20 29.50 28.20 29.50 28.20 +1,300 +4.61% 240 6,820 250,750 11.66 5.34 40 -
LCG 8.24 8.73 8.02 8.81 8.02 +490 +5.95% 237,870 2,041,180 855,537 39.79 6.37 - -
LCM 0.71 0.71 0.67 0.70 0.67 -10 -1.41% 1,010 680 17,243 0.80 33.40 - -
LDG 14.70 14.80 14.70 15.00 14.65 +100 +0.68% 489,260 7,281,360 2,821,094 131.21 6.66 - -
LEC 18.80 18.80 18.80 18.80 18.80 0 0.00% 80 1,500 490,680 22.82 87.75 - -
LGC 35.30 35.30 35.30 0.00 0.00 0 0.00% - - 6,807,773 316.64 41.48 - -
LGL 7.70 7.70 7.80 7.88 7.60 0 0.00% 97,700 755,460 384,978 17.91 2.17 - -
LHG 18.50 18.30 18.40 18.70 18.30 -200 -1.08% 92,360 1,701,990 915,220 42.57 3.79 100 31,100
LIX 46.50 46.50 47.50 47.50 46.50 0 0.00% 18,880 878,950 1,506,600 70.07 10.23 20 9,370
LM8 24.40 24.40 24.40 0.00 0.00 0 0.00% - - 229,084 10.66 101.83 - -
LMH 10.00 10.05 10.00 10.15 10.00 +50 +0.50% 100,000 1,006,990 234,165 10.89 - - -
LSS 6.58 6.58 6.40 6.58 6.40 0 0.00% 5,560 36,540 440,827 20.50 164.66 - -
MBB 19.45 19.75 19.45 20.00 19.45 +300 +1.54% 6,675,580 132,369,230 42,668,915 1,984.60 7.30 - -
MCG 2.74 2.55 2.55 2.55 2.55 -190 -6.93% 10,530 26,850 132,727 6.17 - - -
MCP 21.80 22.50 22.50 22.50 22.50 +700 +3.21% 30 680 338,684 15.75 17.91 - -
MDG 12.60 12.00 13.00 13.00 12.00 -600 -4.76% 200 2,500 123,897 5.76 7.69 - -
MHC 4.90 4.82 4.82 5.06 4.82 -80 -1.63% 34,930 168,430 181,443 8.44 3.86 - -
MSH 46.00 44.80 46.00 46.00 44.80 -1,200 -2.61% 33,940 1,533,430 2,133,734 99.24 6.64 7,000 -
MSN 81.40 80.20 81.30 82.10 80.20 -1,200 -1.47% 320,060 25,988,770 93,284,594 4,338.82 15.24 230,810 11,200
MWG 85.30 85.30 86.00 86.00 85.20 0 0.00% 457,130 39,073,690 36,712,897 1,707.58 9.86 - -
NAF 14.00 14.40 13.90 14.40 13.80 +400 +2.86% 127,620 1,785,440 522,716 24.31 14.16 - -
NBB 21.50 21.15 21.50 21.50 20.50 -350 -1.63% 21,520 452,110 2,060,690 95.85 24.25 1,000 9,160
NCT 72.60 72.50 72.60 72.70 72.10 -100 -0.14% 10,320 748,140 1,897,016 88.23 7.32 1,320 -
NKG 6.86 6.60 6.86 6.87 6.60 -260 -3.79% 226,660 1,519,330 1,201,199 55.87 2.60 - 25,000
NLG 25.30 25.25 25.30 25.30 25.00 -50 -0.20% 131,540 3,305,790 6,038,207 280.85 5.62 - -
NNC 48.70 48.80 48.70 49.20 48.70 +100 +0.21% 4,270 208,580 1,069,696 49.75 5.35 - -
NSC 87.50 87.70 87.70 87.80 86.30 +200 +0.23% 1,870 163,780 1,541,285 71.69 5.91 110 10
NT2 28.20 27.50 28.00 28.20 27.00 -700 -2.48% 197,940 5,449,860 7,916,591 368.21 9.57 2,100 15,330
NTL 19.85 19.80 19.85 19.85 19.60 -50 -0.25% 119,410 2,357,430 1,207,601 56.17 17.03 - 2,000
NVL 57.50 56.80 57.10 57.50 56.80 -700 -1.22% 396,210 22,639,240 52,849,371 2,458.11 21.09 1,110 58,380
NVT 6.90 6.51 7.00 7.17 6.50 -390 -5.65% 51,350 353,460 589,155 27.40 - - -
OGC 3.68 3.74 3.69 3.78 3.68 +60 +1.63% 2,340,530 8,723,480 1,122,000 52.19 - 2,000 -
OPC 51.50 51.50 51.50 51.50 51.50 0 0.00% 10 520 1,368,730 63.66 14.43 - -
PAC 38.80 38.70 38.30 38.70 38.20 -100 -0.26% 1,050 40,200 1,798,455 83.65 13.27 - -
PAN 43.30 43.20 43.30 43.30 42.60 -100 -0.23% 2,530 109,350 5,875,184 273.26 23.06 1,200 560
PC1 23.70 23.55 23.95 23.95 23.45 -150 -0.63% 40,080 948,770 3,126,730 145.43 5.92 23,110 1,380
PDN 65.30 69.80 67.00 69.80 67.00 +4,500 +6.89% 3,010 208,080 861,889 40.09 7.26 - -
PDR 25.70 25.60 25.60 25.70 25.00 -100 -0.39% 394,500 10,026,070 6,819,559 317.19 11.19 - 2,020
PET 8.06 8.06 8.19 8.19 8.05 0 0.00% 24,460 196,960 685,179 31.87 6.10 10 -
PGC 14.85 14.80 14.85 14.85 14.50 -50 -0.34% 20,390 302,710 893,021 41.54 5.46 290 19,960
PGD 36.45 36.45 36.45 0.00 0.00 0 0.00% - - 3,280,430 152.58 11.64 - -
PGI 16.50 16.30 16.50 16.50 16.30 -200 -1.21% 7,000 115,100 1,446,100 67.26 10.85 - 5,000
PHC 12.10 12.15 11.70 12.15 11.70 +50 +0.41% 291,920 3,481,880 284,404 13.23 5.19 - -
PHR 36.00 34.70 35.90 35.95 33.80 -1,300 -3.61% 1,018,660 35,064,300 4,701,822 218.69 7.32 24,900 1,500
PIT 5.30 5.20 5.20 5.20 5.20 -100 -1.89% 10 50 73,893 3.44 - - -
PJT 12.30 12.30 11.50 12.30 11.50 0 0.00% 2,330 26,820 188,934 8.79 5.68 30 -
PLP 13.40 13.40 13.40 13.40 13.40 0 0.00% 1,000 13,400 201,000 9.35 3.56 - -
PLX 55.50 54.70 55.50 55.70 54.70 -800 -1.44% 197,100 10,873,170 63,387,084 2,948.24 16.91 3,200 2,740
PME 56.00 55.10 56.00 56.00 55.10 -900 -1.61% 1,110 61,350 4,133,141 192.24 12.79 - -
PMG 19.85 20.05 19.85 20.05 19.80 +200 +1.01% 50,910 1,017,960 760,894 35.39 8.66 - -
PNC 24.00 24.00 24.00 0.00 0.00 0 0.00% - - 259,184 12.06 3.29 - -
PNJ 91.70 90.00 91.20 91.60 90.00 -1,700 -1.85% 278,850 25,303,160 15,030,205 699.08 12.43 - -
POM 8.60 8.60 8.60 8.60 8.60 0 0.00% 370 3,180 2,083,025 96.88 2.75 - -
POW 15.60 15.60 15.55 15.70 15.45 0 0.00% 2,113,620 32,938,240 36,533,197 1,699.22 19.89 1,127,580 556,000
PPC 19.55 19.35 19.60 19.65 19.35 -200 -1.02% 247,630 4,844,950 6,203,863 288.55 6.47 3,600 113,860
PPI 0.77 0.77 0.77 0.77 0.75 -10 -1.30% 49,090 37,010 36,701 1.71 - 2,000 -
PTB 58.70 58.40 58.70 59.00 58.40 -300 -0.51% 38,260 2,240,490 2,838,207 132.01 5.22 - 5,890
PTC 6.18 6.18 6.18 0.00 0.00 0 0.00% - - 100,178 4.66 - - -
PTL 2.75 2.78 2.56 2.78 2.56 +30 +1.09% 4,370 11,850 274,845 12.78 - - -
PVD 15.45 15.50 15.40 15.80 15.30 +50 +0.32% 1,248,260 19,489,490 5,934,177 276.01 100.89 393,290 28,460
PVT 16.50 16.45 16.50 16.50 16.35 -50 -0.30% 152,010 2,493,420 4,629,691 215.33 7.98 38,020 18,290
PXI 2.54 2.50 2.53 2.54 2.50 -40 -1.57% 6,900 17,380 75,000 3.49 42.18 - -
PXS 4.86 4.70 4.82 4.82 4.70 -160 -3.29% 47,210 222,280 282,000 13.12 - - -
PXT 1.50 1.54 1.50 1.54 1.50 +40 +2.67% 420 630 30,800 1.43 2.01 - -
QBS 4.70 4.63 4.80 4.80 4.63 -70 -1.49% 409,120 1,914,620 320,998 14.93 - - -
QCG 4.80 4.90 4.90 5.05 4.79 +100 +2.08% 3,494,290 17,203,080 1,348,133 62.70 18.95 133,600 -
RAL 83.40 82.00 83.50 84.50 82.00 -1,400 -1.68% 5,620 461,570 943,000 43.86 4.61 30 30
RDP 11.00 11.00 11.00 0.00 0.00 0 0.00% - - 373,371 17.37 3.47 - -
REE 31.85 31.55 31.80 31.90 31.55 -300 -0.94% 147,070 4,654,820 9,782,107 454.98 6.29 - -
RIC 6.50 6.50 6.50 0.00 0.00 0 0.00% - - 457,397 21.27 - - -
ROS 35.60 35.55 35.00 35.60 34.90 -50 -0.14% 4,104,030 144,644,600 20,178,113 938.52 24.87 26,560 11,020
S4A 27.50 27.50 27.00 27.50 27.00 0 0.00% 20 550 1,160,500 53.98 8.88 - -
SAB 239.00 234.50 238.00 240.80 234.50 -4,500 -1.88% 41,400 9,777,850 150,380,438 6,994.44 33.23 16,250 2,600
SAM 7.22 7.22 7.20 7.22 7.20 0 0.00% 27,840 200,840 1,745,693 81.20 16.04 - -
SAV 8.90 8.90 8.30 8.90 8.30 0 0.00% 5,710 47,820 114,669 5.33 6.01 - -
SBA 14.05 14.00 14.05 14.05 14.00 -50 -0.36% 71,310 998,900 844,036 39.26 7.92 - 34,980
SBT 19.85 19.75 19.85 19.90 19.75 -100 -0.50% 946,060 18,762,980 9,784,501 455.09 21.12 11,910 6,380
SBV 12.55 13.05 12.55 13.25 12.55 +500 +3.98% 380 4,840 356,350 16.57 4.28 - 240
SC5 22.60 22.00 22.60 22.60 21.10 -600 -2.65% 9,230 195,250 329,637 15.33 8.46 - 9,200
SCD 22.00 22.00 22.00 0.00 0.00 0 0.00% - - 186,508 8.67 73.70 - -
SCR 7.34 7.35 7.30 7.35 7.29 +10 +0.14% 1,230,850 9,020,020 2,493,278 115.97 5.68 7,000 -
SCS 141.50 141.00 141.90 141.90 141.00 -500 -0.35% 17,790 2,509,660 7,047,984 327.81 17.73 14,880 -
SFC 25.00 25.00 25.00 0.00 0.00 0 0.00% - - 280,870 13.06 9.87 - -
SFG 13.40 13.15 13.20 13.20 13.15 -250 -1.87% 1,000 13,160 629,850 29.30 8.01 - -
SFI 28.40 26.45 26.85 28.35 26.45 -1,950 -6.87% 3,130 83,300 327,719 15.24 7.05 10 -
SGN 125.10 125.10 125.10 125.10 125.10 0 0.00% 470 58,800 3,001,894 139.62 11.82 460 -
SGR 19.95 19.95 19.95 0.00 0.00 0 0.00% - - 908,521 42.26 11.50 - -
SGT 5.00 5.00 5.00 0.00 0.00 0 0.00% - - 370,008 17.21 3.78 - -
SHA 5.64 5.68 5.60 5.68 5.42 +40 +0.71% 7,580 42,390 156,650 7.29 4 - -
SHI 6.67 6.63 6.65 6.66 6.58 -40 -0.60% 584,630 3,861,790 564,004 26.23 3.95 - -
SHP 22.70 23.50 22.95 23.50 22.95 +800 +3.52% 3,100 71,340 2,202,190 102.43 10.93 - -
SII 19.90 20.00 18.55 20.00 18.55 +100 +0.50% 420 7,810 1,290,320 60.01 10.59 - -
SJD 20.95 20.85 21.00 21.00 20.85 -100 -0.48% 13,580 283,960 1,438,621 66.91 7.14 50 -
SJF 5.96 5.55 5.55 5.55 5.55 -410 -6.88% 784,710 4,355,140 439,560 20.44 8.91 - -
SJS 19.50 19.50 19.30 19.90 19.30 0 0.00% 37,970 743,600 2,221,001 103.30 11.84 - -
SKG 16.70 16.85 16.80 16.85 16.70 +150 +0.90% 130,580 2,193,860 970,138 45.12 6.40 - 27,810
SMA 13.20 13.50 12.60 13.50 12.60 +300 +2.27% 75,000 964,400 256,790 11.94 3.69 - -
SMB 32.00 32.00 32.00 32.00 32.00 0 0.00% 16,270 520,640 955,093 44.42 5.80 - -
SMC 15.50 14.60 14.55 15.30 14.50 -900 -5.81% 5,370 79,380 802,976 37.35 2.60 - -
SPM 13.00 12.30 12.30 12.90 12.30 -700 -5.38% 1,130 13,910 169,371 7.88 14.17 - -
SRC 16.55 16.60 17.00 17.00 15.50 +50 +0.30% 110,400 1,768,240 465,852 21.67 20.23 - -
SRF 11.60 12.00 12.00 12.00 12.00 +400 +3.45% 10 120 368,585 17.14 5.12 - -
SSC 71.20 75.20 71.90 75.20 71.90 +4,000 +5.62% 20 1,470 1,016,467 47.28 11.12 - -
SSI 25.75 25.20 25.75 25.80 25.15 -550 -2.14% 1,852,510 47,143,780 12,831,092 596.79 8.88 16,830 467,890
ST8 18.00 18.50 17.25 18.50 17.25 +500 +2.78% 30 540 475,837 22.13 13.73 - -
STB 11.30 11.20 11.20 11.40 11.15 -100 -0.88% 1,740,540 19,561,950 20,200,918 939.58 15.29 5,930 10,680
STG 18.10 17.95 17.65 17.95 17.65 -150 -0.83% 1,220 21,540 1,533,610 71.33 12.28 - -
STK 17.25 17.55 18.30 18.30 17.30 +300 +1.74% 23,090 404,190 1,051,908 48.93 6.37 - -
SVC 42.50 42.40 42.50 42.50 41.00 -100 -0.24% 7,530 316,730 1,058,961 49.25 7.42 10 -
SVI 50.00 50.00 50.00 0.00 0.00 0 0.00% - - 641,622 29.84 10.86 - -
SVT 6.33 6.77 6.77 6.77 6.77 +440 +6.95% 30 200 71,267 3.31 25.61 - -
SZC 11.75 12.55 12.55 12.55 12.55 +800 +6.81% 119,080 1,494,450 1,255,000 58.37 8.20 - -
SZL 30.85 31.70 30.85 31.85 30.10 +850 +2.76% 1,100 33,290 576,652 26.82 5.32 40 -
TAC 27.30 27.30 27.30 0.00 0.00 0 0.00% - - 924,819 43.01 9.04 - -
TBC 24.50 24.50 25.00 25.00 24.50 0 0.00% 10,080 247,100 1,555,750 72.36 8.17 - -
TCB 26.50 26.65 26.50 26.85 26.40 +150 +0.57% 1,858,980 49,489,710 93,184,181 4,334.15 5.22 - -
TCD 14.50 14.50 13.50 14.50 13.50 0 0.00% 1,880 26,990 554,338 25.78 19.82 - -
TCH 16.95 16.85 17.00 17.05 16.75 -100 -0.59% 457,980 7,724,970 5,952,626 276.87 17.90 - 2,680
TCL 25.85 25.80 25.50 25.80 25.50 -50 -0.19% 15,010 383,050 540,352 25.13 5.39 10 -
TCM 24.80 24.80 24.80 25.25 24.40 0 0.00% 586,660 14,558,350 1,342,414 62.44 5.56 - -
TCO 10.90 10.90 10.90 10.90 10.90 0 0.00% 70,000 763,000 188,736 8.78 12.92 - -
TCR 2.47 2.47 2.47 0.00 0.00 0 0.00% - - 112,200 5.22 - - -
TCT 59.70 59.70 59.70 0.00 0.00 0 0.00% - - 763,444 35.51 9.82 - -
TDC 7.80 7.80 7.60 7.80 7.60 0 0.00% 8,880 68,930 780,000 36.28 6.36 - -
TDG 3.07 3.00 3.07 3.12 2.98 -70 -2.28% 212,020 650,080 50,310 2.34 1.60 - -
TDH 9.87 9.87 9.88 9.88 9.78 0 0.00% 143,780 1,411,680 805,737 37.48 9.43 - 30,000
TDM 19.15 19.25 19.15 19.25 19.15 +100 +0.52% 9,590 183,650 1,563,100 72.70 11.64 - -
TDW 22.00 20.50 20.50 20.50 20.50 -1,500 -6.82% 10 210 174,250 8.10 10.78 - 10
TEG 7.59 7.58 7.36 7.58 7.30 -10 -0.13% 10,300 75,300 147,354 6.85 3.97 - -
TGG 2.80 2.81 2.80 2.82 2.70 +10 +0.36% 19,770 54,350 76,713 3.57 13.50 - -
THG 35.00 33.80 34.95 35.00 33.60 -1,200 -3.43% 10,640 360,530 446,152 20.75 5.30 - -
THI 40.00 39.00 39.00 39.00 39.00 -1,000 -2.50% 100 3,900 1,716,000 79.81 8.23 - -
TIE 6.05 6.00 5.65 6.00 5.65 -50 -0.83% 20 120 57,419 2.67 13.29 - 10
TIP 16.00 16.00 16.50 16.50 15.00 0 0.00% 150 2,350 416,050 19.35 8.14 - -
TIX 31.30 30.00 29.50 30.00 29.50 -1,300 -4.15% 150 4,480 792,000 36.84 9.55 - -
TLD 7.14 7.08 7.14 7.20 7.07 -60 -0.84% 168,390 1,193,130 132,536 6.16 4.76 - -
TLG 63.00 61.80 62.20 62.20 61.80 -1,200 -1.90% 630 39,060 4,061,672 188.91 11.70 100 390
TLH 5.12 5.10 5.11 5.12 5.04 -20 -0.39% 66,080 334,480 513,318 23.88 1.84 - -
TMP 34.10 34.10 34.10 0.00 0.00 0 0.00% - - 2,387,000 111.02 6.17 - -
TMS 25.80 26.20 26.40 26.40 26.00 +400 +1.55% 13,340 351,820 1,244,733 57.89 5.10 12,220 -
TMT 8.10 8.40 7.80 8.40 7.80 +300 +3.70% 5,980 47,590 309,775 14.41 35.05 - 4,000
TNA 12.80 12.60 12.80 12.80 12.30 -200 -1.56% 10,060 125,620 375,258 17.45 1.97 - -
TNC 13.00 13.00 13.00 0.00 0.00 0 0.00% - - 250,250 11.64 8.58 - -
TNI 9.27 9.27 9.25 9.28 9.24 0 0.00% 189,470 1,754,680 486,675 22.64 14.71 - -
TNT 2.61 2.61 2.56 2.61 2.45 0 0.00% 17,460 43,870 66,555 3.10 25.14 - -
TPB 20.80 20.70 21.00 21.00 20.65 -100 -0.48% 103,420 2,146,820 17,606,864 818.92 7.86 - 10
TPC 12.05 12.05 11.25 12.05 11.25 0 0.00% 6,640 74,710 256,291 11.92 11.60 - -
TRA 70.00 70.00 70.00 70.00 69.60 0 0.00% 200 13,980 2,901,538 134.96 17.45 - 150
TRC 22.20 22.90 22.40 23.10 22.30 +700 +3.15% 15,360 349,030 666,963 31.02 6.04 - -
TS4 6.20 6.15 6.00 6.19 5.91 -50 -0.81% 33,590 202,980 98,717 4.59 12.34 - -
TSC 1.30 1.30 1.29 1.30 1.28 0 0.00% 97,020 125,600 191,943 8.93 - - -
TTB 22.00 22.00 21.95 22.00 21.80 0 0.00% 164,400 3,610,390 1,030,193 47.92 25.15 - -
TTE 12.05 12.05 12.05 0.00 0.00 0 0.00% - - 343,309 15.97 - - -
TTF 3.00 2.97 2.96 3.03 2.96 -30 -1.00% 253,220 755,330 637,384 29.65 - - -
TVB 21.50 21.20 21.55 21.55 21.10 -300 -1.40% 163,270 3,480,890 343,261 15.97 17.54 - -
TVS 13.35 13.45 13.20 13.45 13.00 +100 +0.75% 72,270 939,760 833,259 38.76 4.81 10,000 -
TVT 25.70 25.90 25.60 25.90 25.50 +200 +0.78% 2,030 51,930 543,900 25.30 5.33 - -
TYA 10.60 10.60 10.60 10.60 10.60 0 0.00% 50 530 325,214 15.13 6.26 50 -
UDC 4.70 4.68 4.42 4.68 4.41 -20 -0.43% 2,000 8,830 162,424 7.55 29.72 - -
UIC 29.80 29.40 29.05 29.80 29.05 -400 -1.34% 590 17,340 235,200 10.94 4.59 40 520
VAF 9.11 9.11 9.11 0.00 0.00 0 0.00% - - 343,131 15.96 5.17 - -
VCB 55.40 55.20 55.30 55.70 55.10 -200 -0.36% 460,060 25,502,480 198,596,825 9,237.06 16.49 257,890 14,150
VCF 140.80 140.80 140.80 0.00 0.00 0 0.00% - - 3,742,342 174.06 5.81 - -
VCI 39.70 39.40 39.70 39.80 39.40 -300 -0.76% 6,370 252,070 6,422,196 298.71 5.91 1,500 740
VDP 33.85 34.50 34.00 34.50 34.00 +650 +1.92% 60 2,050 440,306 20.48 8.02 60 -
VDS 7.75 7.75 7.76 7.76 7.67 0 0.00% 42,260 326,890 775,774 36.08 6.62 - 2,320
VFG 38.00 38.80 38.80 38.80 38.80 +800 +2.11% 10 390 1,226,525 57.05 6.64 - -
VHC 93.80 93.00 94.50 94.50 92.90 -800 -0.85% 78,040 7,301,670 8,593,567 399.70 7.10 1,350 5,220
VHG 0.75 0.75 0.77 0.77 0.70 0 0.00% 178,360 129,710 112,500 5.23 - - -
VHM 80.30 79.80 80.90 81.20 79.80 -500 -0.62% 214,330 17,266,160 267,291,211 12,432.15 19.75 160,980 91,480
VIC 102.00 102.00 102.00 102.20 100.70 0 0.00% 325,130 33,131,340 325,545,365 15,141.64 73.77 23,160 36,870
VID 5.95 5.95 5.95 0.00 0.00 0 0.00% - - 167,040 7.77 5.49 - -
VIP 6.80 6.82 6.80 6.82 6.80 +20 +0.29% 42,200 286,970 446,512 20.77 4.76 - -
VIS 25.50 25.50 25.50 25.50 25.50 0 0.00% 500 12,750 1,882,675 87.57 - - -
VJC 116.00 115.50 116.00 116.00 114.50 -500 -0.43% 614,570 70,735,640 62,556,109 2,909.59 10.13 8,150 308,430
VMD 20.20 20.20 20.20 0.00 0.00 0 0.00% - - 311,893 14.51 11.65 - -
VND 15.75 15.60 15.75 15.90 15.60 -150 -0.95% 288,750 4,546,470 3,253,621 151.33 6.79 - 9,200
VNE 3.76 3.77 3.76 3.77 3.74 +10 +0.27% 58,910 221,080 308,891 14.37 3.04 - -
VNG 20.50 20.50 20.55 20.60 20.40 0 0.00% 460,530 9,431,450 1,715,940 79.81 25.51 - -
VNL 17.00 17.00 17.00 0.00 0.00 0 0.00% - - 153,000 7.12 5.86 - -
VNM 133.00 132.20 133.00 133.40 131.60 -800 -0.60% 514,870 68,171,880 230,214,611 10,707.66 20.24 398,870 176,890
VNS 16.50 16.40 16.40 16.40 16.40 -100 -0.61% 10 160 1,112,891 51.76 11.72 - -
VOS 1.85 1.84 1.84 1.85 1.80 -10 -0.54% 93,760 169,390 257,600 11.98 1.88 - -
VPB 19.85 19.00 19.80 19.90 19.00 -850 -4.28% 1,419,860 27,836,830 46,678,219 2,171.08 5.29 - -
VPD 15.20 15.00 15.20 15.20 15.00 -200 -1.32% 100,370 1,525,610 1,598,844 74.36 9.04 - -
VPG 22.50 22.60 22.20 22.60 22.20 +100 +0.44% 183,600 4,104,580 519,800 24.18 7.31 - -
VPH 5.20 5.23 5.14 5.23 5.10 +30 +0.58% 45,710 235,110 450,321 20.95 5.64 - -
VPI 41.10 40.70 41.15 41.30 40.60 -400 -0.97% 99,040 4,044,450 6,512,000 302.88 22.29 - -
VPK 3.24 3.27 3.29 3.30 3.10 +30 +0.93% 360 1,180 49,044 2.28 - - -
VPS 12.30 11.45 11.45 11.80 11.45 -850 -6.91% 1,220 13,970 280,076 13.03 9.69 - -
VRC 16.60 16.70 16.60 16.70 16.20 +100 +0.60% 449,470 7,390,420 835,000 38.84 3.68 106,900 -
VRE 31.45 30.10 31.40 31.40 30.10 -1,350 -4.29% 1,081,730 32,986,010 70,097,434 3,260.35 26.64 296,870 163,970
VSC 43.00 42.60 43.00 43.00 42.50 -400 -0.93% 162,240 6,946,330 2,134,784 99.29 7.33 128,590 56,030
VSH 17.15 16.80 17.00 17.00 16.70 -350 -2.04% 67,260 1,134,810 3,464,853 161.16 10.69 - -
VSI 25.50 24.00 26.70 26.90 24.00 -1,500 -5.88% 2,710 66,050 316,800 14.73 10.02 - -
VTB 15.50 15.10 15.55 16.55 15.10 -400 -2.58% 140 2,160 163,148 7.59 7.51 80 -
VTO 7.72 7.75 7.72 7.75 7.72 +30 +0.39% 28,510 220,130 611,217 28.43 6.76 - -
YBM 15.15 15.55 15.80 15.80 14.45 +400 +2.64% 34,280 532,570 202,149 9.40 - - -
YEG 236.20 236.00 235.00 240.00 235.00 -200 -0.08% 1,520 360,440 7,382,072 343.35 46.53 40 -
合計 2,941,338,553 136,806.44 6,066,180 5,525,860

※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)。