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

2019/11/18 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		1,002.91
-7.12/-0.70%
売買高 163,236,880 株
（前日比 -7.55%）
売買高（相対取引を含む） 178,955,100 株
（前日比 -13.57%）
値上がり銘柄数 121
値下がり銘柄数 171
変わらず銘柄数 90
総銘柄数 382
売買代金 3,398,886 百万VND
（前日比 +2.25%）
売買代金（相対取引を含む） 3,848,513 百万VND
（前日比 -23.50%）
VN30 920.95 -6.41 -0.69%
VNMID 962.76 -3.46 -0.36%
VNSML 785.39 -0.48 -0.06%
VN100 888.35 -5.80 -0.65%
VNALL 884.60 -5.63 -0.63%
VN Diamond 990.74 -9.26 -0.93%
VNFIN Lead 989.66 -10.34 -1.03%
VNFIN Select 990.57 -9.43 -0.94%
VNX Allshare 1,370.87 -8.86 -0.64%
前日終値 1010.03 (11/15) 
始値 1010.83
高値 1012.09
安値 1002.63
年初来高値 1,024.91 (11/06) 
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
-0.07 -0.51 +0.40 -0.57 -0.55 -1.22
+0.62 +0.35 -0.28 -0.33 -0.03 - -
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（2019/11/18 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 15.05 14.90 15.10 15.15 14.90 -150 -1.00% 2,014,590 30,267,720 2,550,880 119.76 5.59 - -
AAM 12.20 11.40 11.40 11.40 11.40 -800 -6.56% 120 1,370 119,086 5.59 14.53 - -
ABT 37.35 37.25 37.25 37.25 37.25 -100 -0.27% 10 370 428,273 20.11 7.54 - -
ACC 18.50 18.50 18.50 18.50 18.50 0 0.00% 2,230 41,260 185,000 8.69 5.92 - -
ACL 24.80 24.80 24.80 24.90 24.00 0 0.00% 36,280 879,410 565,432 26.55 2.55 - -
ADS 10.55 11.00 10.45 11.00 10.45 +450 +4.27% 10,100 107,520 280,696 13.18 64.55 - -
AGF 4.48 4.70 4.79 4.79 4.48 +220 +4.91% 45,940 217,540 132,116 6.20 - - -
AGM 9.75 9.70 9.95 9.95 9.70 -50 -0.51% 990 9,750 176,540 8.29 4.52 - -
AGR 4.08 4.09 4.08 4.15 4.07 +10 +0.25% 22,740 93,140 863,808 40.55 11.82 - -
AMD 1.70 1.75 1.69 1.78 1.67 +50 +2.94% 1,705,870 2,920,610 286,134 13.43 7.61 - -
ANV 25.40 25.45 25.40 25.65 25.40 +50 +0.20% 266,260 6,789,950 3,235,837 151.92 4 - -
APC 21.20 20.80 21.30 21.80 20.80 -400 -1.89% 49,280 1,036,580 245,524 11.53 4.44 - -
APG 10.00 9.79 9.80 9.85 9.65 -210 -2.10% 595,480 5,811,010 333,143 15.64 32.64 - -
ASM 6.17 6.20 6.18 6.25 6.16 +30 +0.49% 1,640,810 10,163,930 1,604,981 75.35 3.21 - -
ASP 6.97 6.98 6.97 7.05 6.92 +10 +0.14% 55,600 389,520 260,630 12.24 3.38 - -
AST 72.80 73.80 73.00 73.80 73.00 +1,000 +1.37% 41,040 3,018,220 3,321,000 155.92 14.60 - -
ATG 1.05 1.08 1.08 1.10 1.05 +30 +2.86% 87,440 93,360 16,438 0.77 - - -
BBC 62.40 62.40 62.40 0.00 0.00 0 0.00% - - 962,257 45.18 8.95 - -
BCE 6.80 6.73 6.78 6.80 6.73 -70 -1.03% 25,230 171,300 201,900 9.48 5.14 - -
BCG 9.11 9.00 9.19 9.19 8.92 -110 -1.21% 226,520 2,036,250 972,052 45.64 11.18 - -
BFC 14.75 14.80 14.85 14.90 14.75 +50 +0.34% 19,670 290,310 846,086 39.72 10.27 - -
BHN 78.50 78.50 74.60 78.60 74.60 0 0.00% 300 22,860 18,196,300 854.29 36.05 - -
BIC 26.00 26.00 25.90 26.00 24.20 0 0.00% 141,810 3,443,540 3,049,199 143.15 16.77 - -
BID 42.00 41.30 41.80 42.20 41.25 -700 -1.67% 958,470 39,768,450 166,109,345 7,798.56 19.91 - -
BMC 14.60 14.60 14.50 14.65 14.25 0 0.00% 5,220 75,490 180,932 8.49 10.75 - -
BMI 25.70 25.90 26.00 26.00 25.30 +200 +0.78% 46,190 1,181,650 2,366,070 111.08 15.68 - -
BMP 52.80 52.30 52.00 52.90 52.00 -500 -0.95% 36,300 1,903,050 4,281,327 201.00 10.40 - -
BRC 10.25 9.60 9.60 9.60 9.60 -650 -6.34% 10 100 118,800 5.58 6.51 - -
BSI 7.10 7.10 7.10 7.15 7.00 0 0.00% 19,830 140,100 866,661 40.69 7.80 - -
BTP 12.40 12.40 12.40 12.40 12.20 0 0.00% 4,050 49,870 750,021 35.21 7.59 - -
BTT 40.00 40.00 40.00 0.00 0.00 0 0.00% - - 540,000 25.35 9.47 - -
BVH 73.20 73.00 73.00 73.50 72.90 -200 -0.27% 110,590 8,085,650 51,164,710 2,402.10 41.41 - -
BWE 24.35 24.00 24.35 24.35 23.00 -350 -1.44% 508,430 12,174,560 3,600,000 169.01 8.97 - -
C32 20.60 20.40 20.60 20.70 20.35 -200 -0.97% 10,640 218,630 306,615 14.40 4.99 - -
C47 11.65 11.20 12.00 12.00 11.20 -450 -3.86% 8,170 91,920 190,625 8.95 7.51 - -
CAV 54.00 54.00 54.00 0.00 0.00 0 0.00% - - 3,110,400 146.03 6.18 - -
CCI 13.00 13.90 13.90 13.90 13.90 +900 +6.92% 200 2,780 243,821 11.45 6.94 - -
CCL 6.21 6.10 6.20 6.30 6.05 -110 -1.77% 92,770 571,330 289,749 13.60 7.20 - -
CDC 16.00 16.30 15.75 16.30 15.75 +300 +1.88% 70 1,110 256,014 12.02 8.22 - -
CEE 15.00 15.00 15.00 15.00 15.00 0 0.00% 7,950 119,250 592,500 27.82 - - -
CHP 20.25 20.50 20.60 20.60 20.50 +250 +1.23% 17,550 360,000 2,841,269 133.39 14.80 - -
CIG 2.18 2.33 2.33 2.33 2.33 +150 +6.88% 10,990 25,610 73,488 3.45 - - -
CII 23.70 24.00 23.70 24.00 23.60 +300 +1.27% 162,460 3,857,970 5,948,119 279.25 12.47 - -
CLC 33.85 34.30 34.30 34.30 34.30 +450 +1.33% 10 340 898,920 42.20 6.26 - -
CLG 5.49 5.87 5.79 5.87 5.12 +380 +6.92% 386,780 2,243,670 124,151 5.83 - - -
CLL 28.40 28.40 28.40 0.00 0.00 0 0.00% - - 965,600 45.33 10.19 - -
CLW 20.10 20.10 20.10 0.00 0.00 0 0.00% - - 261,300 12.27 6.19 - -
CMG 38.85 38.55 38.85 38.85 37.80 -300 -0.77% 22,160 850,510 3,854,995 180.99 24.16 - -
CMV 10.75 10.75 10.75 0.00 0.00 0 0.00% - - 130,117 6.11 8.16 - -
CMX 16.30 15.30 16.30 16.75 15.20 -1,000 -6.13% 61,190 940,830 202,285 9.50 2.27 - -
CNG 23.00 23.00 23.00 23.00 22.30 0 0.00% 6,900 155,840 620,992 29.15 6.66 - -
COM 59.40 55.30 59.50 59.50 55.30 -4,100 -6.90% 6,350 353,750 780,871 36.66 12.54 - -
CRC 13.40 13.50 13.40 13.70 13.35 +100 +0.75% 41,960 567,460 202,500 9.51 22 - -
CRE 24.60 24.40 24.50 24.60 24.40 -200 -0.81% 154,720 3,791,400 1,951,997 91.64 4.44 - -
CSM 14.45 14.55 14.70 14.70 14.45 +100 +0.69% 74,010 1,081,720 1,507,748 70.79 73.75 - -
CSV 21.20 21.25 21.20 21.35 21.15 +50 +0.24% 25,310 537,200 939,250 44.10 3.89 - -
CTD 68.90 70.70 68.20 72.50 68.20 +1,800 +2.61% 115,510 8,233,090 5,393,885 253.23 6.64 - -
CTF 22.00 22.70 22.90 22.90 22.00 +700 +3.18% 117,010 2,648,130 1,033,757 48.53 11.49 - -
CTG 21.70 21.40 21.65 21.65 21.40 -300 -1.38% 5,830,220 125,366,770 79,680,857 3,740.89 13.20 - -
CTI 24.00 23.80 23.90 24.00 23.65 -200 -0.83% 318,130 7,570,290 1,499,400 70.39 19.06 - -
CTS 7.79 7.90 7.70 7.90 7.60 +110 +1.41% 33,240 258,180 840,557 39.46 11.89 - -
CVT 22.10 22.35 22.20 22.40 22.10 +250 +1.13% 107,690 2,395,280 820,041 38.50 4.96 - -
D2D 86.50 88.80 86.50 89.50 86.50 +2,300 +2.66% 346,950 30,748,480 946,163 44.42 4.01 - -
DAG 6.73 6.69 6.73 6.78 6.65 -40 -0.59% 129,370 866,580 346,500 16.27 5.87 - -
DAH 9.68 9.60 9.80 9.80 9.50 -80 -0.83% 120,370 1,154,080 328,320 15.41 26.23 - -
DAT 16.75 16.75 16.75 0.00 0.00 0 0.00% - - 770,591 36.18 12.40 - -
DBC 24.45 24.85 24.60 25.40 24.50 +400 +1.64% 258,040 6,445,050 2,263,831 106.28 13.20 - -
DBD 64.00 63.00 64.00 64.20 63.00 -1,000 -1.56% 216,510 13,824,580 3,299,872 154.92 23.76 - -
DCL 17.70 18.00 17.70 18.00 17.70 +300 +1.69% 2,140 37,980 1,022,991 48.03 128.02 - -
DCM 7.03 7.00 7.04 7.06 7.00 -30 -0.43% 142,800 1,002,880 3,705,800 173.98 9.29 - -
DGW 25.90 25.50 25.95 25.95 25.40 -400 -1.54% 430,130 11,033,970 1,065,907 50.04 7.48 - -
DHA 30.00 30.15 30.00 30.60 30.00 +150 +0.50% 1,190 35,880 443,991 20.84 6.67 - -
DHC 38.80 38.70 38.80 39.00 38.20 -100 -0.26% 157,100 6,085,260 2,080,388 97.67 16.36 - -
DHG 96.00 95.00 95.50 95.50 94.50 -1,000 -1.04% 5,740 545,130 12,420,877 583.14 19.82 - -
DHM 3.60 3.69 3.69 3.69 3.69 +90 +2.50% 100 370 115,852 5.44 29.84 - -
DIC 1.97 2.10 2.10 2.10 2.10 +130 +6.60% 178,370 374,580 54,778 2.57 8.38 - -
DIG 13.80 13.60 13.85 13.90 13.60 -200 -1.45% 385,680 5,309,410 4,283,233 201.09 13.15 - -
DLG 1.57 1.58 1.58 1.60 1.55 +10 +0.64% 2,105,690 3,310,380 472,909 22.20 4.75 - -
DMC 68.10 67.50 68.00 68.00 67.10 -600 -0.88% 760 51,610 2,344,104 110.05 10.22 - -
DPG 49.20 48.40 49.20 49.20 48.00 -800 -1.63% 191,380 9,290,430 2,177,991 102.25 41.30 - -
DPM 14.00 13.95 14.00 14.05 13.85 -50 -0.36% 85,310 1,188,160 5,459,113 256.30 18.73 - -
DPR 38.50 38.20 38.50 38.50 38.20 -300 -0.78% 12,620 484,710 1,532,767 71.96 9.59 - -
DQC 16.85 16.85 16.90 16.90 16.70 0 0.00% 6,170 103,430 464,353 21.80 10.26 - -
DRC 22.60 22.55 22.60 22.85 22.50 -50 -0.22% 178,090 4,024,770 2,678,773 125.76 13.27 - -
DRH 4.76 4.76 4.76 4.90 4.68 0 0.00% 272,160 1,308,110 290,312 13.63 4.47 - -
DRL 54.50 54.10 54.90 54.90 54.10 -400 -0.73% 490 26,740 513,950 24.13 9.44 - -
DSN 59.50 59.40 59.50 59.50 59.40 -100 -0.17% 3,980 236,600 717,731 33.70 7.24 - -
DTA 5.91 5.61 5.90 5.91 5.61 -300 -5.08% 9,110 53,460 96,492 4.53 15.19 - -
DTL 29.45 31.45 31.45 31.45 31.45 +2,000 +6.79% 10 310 1,906,844 89.52 - - -
DTT 13.00 13.00 13.00 0.00 0.00 0 0.00% - - 105,974 4.98 16.68 - -
DVP 38.10 38.10 38.05 38.10 37.80 0 0.00% 9,650 366,650 1,524,000 71.55 5.89 - -
DXG 15.70 15.50 15.80 15.95 15.50 -200 -1.27% 1,703,380 26,678,370 8,056,661 378.25 4.37 - -
DXV 3.42 3.65 3.65 3.65 3.30 +230 +6.73% 87,390 313,490 36,135 1.70 - - -
E1VFVN30 15.43 15.33 15.43 15.46 15.33 -100 -0.65% 227,040 3,499,340 - - - - -
EIB 18.85 18.75 18.85 18.85 18.35 -100 -0.53% 251,850 4,717,080 23,051,867 1,082.25 36.45 - -
ELC 5.80 5.70 5.81 5.81 5.70 -100 -1.72% 18,870 107,860 288,526 13.55 35.88 - -
EMC 10.80 11.55 11.55 11.55 11.55 +750 +6.94% 10 120 176,684 8.30 331.45 - -
EVE 11.30 11.60 11.50 12.00 11.50 +300 +2.65% 114,930 1,359,800 441,356 20.72 8.28 - -
EVG 2.81 2.79 2.79 2.84 2.75 -20 -0.71% 363,550 1,012,360 167,400 7.86 11.06 - -
FCM 6.65 6.70 6.85 6.85 6.50 +50 +0.75% 11,320 75,540 274,700 12.90 5.18 - -
FCN 11.10 11.15 11.10 11.30 11.00 +50 +0.45% 145,360 1,613,160 1,332,859 62.58 4.29 - -
FDC 14.20 13.25 13.25 13.25 13.25 -950 -6.69% 1,640 21,730 511,847 24.03 5.07 - -
FIR 43.90 43.60 43.75 43.80 43.50 -300 -0.68% 57,190 2,497,650 566,800 26.61 6.17 - -
FIT 4.15 4.16 4.00 4.29 4.00 +10 +0.24% 443,350 1,837,370 1,059,678 49.75 67.53 - -
FLC 4.16 4.03 4.20 4.29 3.94 -130 -3.13% 13,350,250 54,426,440 2,861,291 134.33 10.28 - -
FMC 27.25 27.15 27.30 27.30 27.10 -100 -0.37% 18,780 511,050 1,091,430 51.24 4.95 - -
FPT 58.60 57.50 58.40 58.80 57.10 -1,100 -1.88% 2,794,920 161,374,540 6,914,004 324.60 11.82 - -
FRT 37.00 34.45 37.00 37.00 34.45 -2,550 -6.89% 110,990 3,854,060 2,720,923 127.74 7.30 - -
FTM 3.00 2.95 3.08 3.08 2.92 -50 -1.67% 255,180 752,920 147,500 6.92 - - -
FTS 11.30 11.30 11.40 11.40 11.25 0 0.00% 34,890 394,420 1,358,754 63.79 2.36 - -
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 8.50 8.50 8.50 0.00 0.00 0 0.00% - - - - - - -
FUESSV50 13.43 13.30 13.43 13.43 13.30 -130 -0.97% 133,370 1,781,400 - - - - -
GAB 10.10 10.20 10.10 10.20 9.75 +100 +0.99% 209,000 2,108,670 140,760 6.61 - - -
GAS 108.00 108.50 108.50 109.00 108.30 +500 +0.46% 505,950 54,957,940 207,663,575 9,749.46 17 - -
GDT 33.45 33.10 33.45 33.45 32.40 -350 -1.05% 14,980 492,640 561,479 26.36 7.64 - -
GEG 28.25 28.25 28.20 28.40 28.15 0 0.00% 706,950 19,949,350 5,759,940 270.42 24.41 - -
GEX 20.70 20.65 20.70 20.85 20.50 -50 -0.24% 465,070 9,582,040 10,082,239 473.34 12.15 - -
GIL 19.85 19.00 19.80 20.00 18.65 -850 -4.28% 34,550 668,360 438,535 20.59 2.45 - -
GMC 21.40 21.40 21.40 21.40 21.20 0 0.00% 9,700 206,600 381,598 17.92 3.44 - -
GMD 25.00 24.95 25.00 25.20 24.95 -50 -0.20% 216,770 5,425,460 7,408,278 347.81 12.27 - -
GSP 14.60 14.05 14.05 14.05 14.05 -550 -3.77% 490 6,880 421,500 19.79 8.49 - -
GTA 13.00 13.00 13.00 0.00 0.00 0 0.00% - - 127,790 6.00 7.16 - -
GTN 20.70 20.65 20.70 20.80 20.50 -50 -0.24% 248,730 5,134,680 5,162,500 242.37 - - -
HAG 4.01 3.98 4.04 4.05 3.98 -30 -0.75% 1,307,420 5,239,250 3,691,049 173.29 - - -
HAH 12.65 12.50 12.65 12.80 12.50 -150 -1.19% 60,600 763,250 602,621 28.29 4.79 - -
HAI 2.15 2.30 2.14 2.30 2.05 +150 +6.98% 3,333,330 7,362,430 420,170 19.73 8.10 - -
HAP 3.35 3.38 3.35 3.39 3.33 +30 +0.90% 55,850 186,200 187,492 8.80 6.36 - -
HAR 3.90 3.79 3.63 3.80 3.63 -110 -2.82% 316,900 1,168,750 384,117 18.03 - - -
HAS 7.35 7.35 7.35 7.35 7.35 0 0.00% 20 150 57,330 2.69 11.83 - -
HAX 17.60 17.70 17.35 17.70 17.30 +100 +0.57% 66,760 1,172,160 617,361 28.98 7.92 - -
HBC 11.80 11.80 11.75 12.00 11.65 0 0.00% 1,201,630 14,146,520 2,724,330 127.90 6.72 - -
HCD 4.20 4.00 4.08 4.20 3.93 -200 -4.76% 357,220 1,454,900 108,000 5.07 4.13 - -
HCM 25.00 24.20 25.00 25.30 24.00 -800 -3.20% 2,084,130 50,956,770 7,393,491 347.11 15.71 - -
HDB 28.35 28.70 28.45 29.30 28.30 +350 +1.23% 3,249,280 93,549,310 28,154,693 1,321.82 8.52 - -
HDC 23.60 23.30 23.60 23.70 23.15 -300 -1.27% 214,170 5,007,930 1,349,620 63.36 10.40 - -
HDG 34.95 34.70 34.80 34.95 34.20 -250 -0.72% 597,630 20,650,720 4,117,109 193.29 3.23 - -
HHS 3.04 3.02 3.06 3.06 3.02 -20 -0.66% 138,290 418,200 754,227 35.41 5.50 - -
HID 2.36 2.37 2.38 2.44 2.26 +10 +0.42% 7,530 17,410 135,205 6.35 40.60 - -
HII 10.60 10.50 10.65 10.70 10.50 -100 -0.94% 126,570 1,343,710 292,425 13.73 6.18 - -
HMC 11.70 11.60 11.65 11.65 11.60 -100 -0.85% 170 1,980 243,600 11.44 3.46 - -
HNG 14.85 14.70 14.85 14.85 14.70 -150 -1.01% 114,000 1,680,470 16,295,742 765.06 - - -
HOT 50.90 50.90 50.90 0.00 0.00 0 0.00% - - 407,197 19.12 29.55 - -
HPG 22.65 22.90 22.70 23.00 22.70 +250 +1.10% 3,835,760 87,722,290 63,228,597 2,968.48 7.18 - -
HPX 26.80 26.80 26.80 26.80 26.50 0 0.00% 249,680 6,651,510 5,359,901 251.64 12.80 - -
HQC 1.05 1.06 1.05 1.08 1.05 +10 +0.95% 2,458,610 2,605,340 505,195 23.72 11.87 - -
HRC 43.65 43.65 40.60 43.65 40.60 0 0.00% 20 840 1,318,519 61.90 182.86 - -
HSG 7.75 7.90 7.80 7.91 7.78 +150 +1.94% 3,827,850 30,058,180 3,343,466 156.97 8.62 - -
HSL 7.65 7.64 7.65 7.72 7.58 -10 -0.13% 163,250 1,243,090 120,330 5.65 2.96 - -
HT1 14.95 15.10 14.95 15.20 14.95 +150 +1.00% 125,400 1,885,050 5,761,283 270.48 7.79 - -
HTI 11.50 11.35 11.60 11.60 11.35 -150 -1.30% 17,470 202,160 283,173 13.29 4.14 - -
HTL 20.00 19.90 19.85 19.90 19.85 -100 -0.50% 3,000 59,560 238,800 11.21 9.25 - -
HTN 17.40 17.40 17.45 17.45 17.40 0 0.00% 42,200 734,510 575,283 27.01 3.07 - -
HTT 1.20 1.26 1.15 1.27 1.15 +60 +5.00% 34,940 41,390 25,200 1.18 - - -
HTV 13.70 13.70 13.70 0.00 0.00 0 0.00% - - 179,525 8.43 6.23 - -
HU1 6.50 6.50 6.50 0.00 0.00 0 0.00% - - 65,000 3.05 6.76 - -
HU3 7.70 7.75 7.65 7.75 7.65 +50 +0.65% 40 310 77,500 3.64 2.77 - -
HUB 20.00 19.95 19.10 19.95 19.10 -50 -0.25% 1,260 24,230 304,158 14.28 4.95 - -
HVG 6.73 6.40 6.26 7.20 6.26 -330 -4.90% 8,767,210 55,875,750 1,421,045 66.72 - - -
HVH 18.20 17.85 18.20 18.20 17.70 -350 -1.92% 383,800 6,866,680 357,000 16.76 6.24 - -
HVN 35.20 34.70 35.20 35.50 34.65 -500 -1.42% 276,560 9,666,600 49,214,692 2,310.55 17.47 - -
HVX 3.00 3.00 3.00 0.00 0.00 0 0.00% - - 124,576 5.85 10.44 - -
IBC 21.20 21.20 21.20 21.35 21.10 0 0.00% 120,520 2,562,270 1,460,256 68.56 16.49 - -
IDI 5.28 5.19 5.30 5.30 5.10 -90 -1.70% 477,200 2,474,310 1,027,378 48.23 2.29 - -
IJC 16.15 15.90 16.35 16.35 15.75 -250 -1.55% 140,620 2,248,220 2,179,847 102.34 7.80 - -
ILB 17.20 17.20 17.20 17.20 17.20 0 0.00% 110 1,890 421,439 19.79 7.28 - -
IMP 49.50 51.00 49.50 51.00 49.50 +1,500 +3.03% 50,910 2,568,380 2,519,469 118.28 16.32 - -
ITA 3.11 3.13 3.11 3.13 3.06 +20 +0.64% 3,450,320 10,638,940 2,936,947 137.88 16.81 - -
ITC 16.60 16.20 16.60 16.60 16.20 -400 -2.41% 2,320 37,660 1,112,071 52.21 41.09 - -
ITD 10.40 10.20 10.45 10.45 10.15 -200 -1.92% 17,830 185,120 193,725 9.10 10.23 - -
JVC 4.00 4.20 4.00 4.28 4.00 +200 +5.00% 1,666,870 7,090,000 472,501 22.18 31.56 - -
KBC 14.90 14.75 14.90 14.90 14.70 -150 -1.01% 1,282,430 18,989,340 6,928,963 325.30 9.23 - -
KDC 20.90 20.75 20.90 20.90 20.40 -150 -0.72% 90,190 1,860,100 4,267,469 200.35 39 - -
KDH 26.20 26.05 26.10 26.35 25.90 -150 -0.57% 239,510 6,236,640 14,182,378 665.84 12.98 - -
KHP 9.50 9.79 9.89 9.89 9.60 +290 +3.05% 12,550 122,780 392,102 18.41 8.86 - -
KMR 2.70 2.69 2.68 2.71 2.60 -10 -0.37% 85,060 224,220 153,001 7.18 19.94 - -
KOS 27.60 27.70 27.60 28.20 27.50 +100 +0.36% 193,010 5,350,680 2,873,875 134.92 70.48 - -
KPF 24.90 25.00 24.90 25.00 24.50 +100 +0.40% 9,900 245,900 450,447 21.15 120.26 - -
KSB 17.10 16.95 17.00 17.00 16.40 -150 -0.88% 397,130 6,659,270 911,569 42.80 3 - -
L10 20.90 20.90 20.90 0.00 0.00 0 0.00% - - 204,611 9.61 12.82 - -
LAF 8.41 8.41 8.41 0.00 0.00 0 0.00% - - 123,863 5.82 - - -
LBM 29.90 30.20 29.85 30.20 29.85 +300 +1.00% 9,000 271,450 302,000 14.18 4.67 - -
LCG 8.35 8.40 8.40 8.62 8.40 +50 +0.60% 649,570 5,529,060 823,197 38.65 3.72 - -
LCM 0.64 0.68 0.65 0.68 0.65 +40 +6.25% 59,730 39,940 16,750 0.79 5.53 - -
LDG 10.05 10.00 10.05 10.10 9.95 -50 -0.50% 1,268,190 12,671,150 2,401,499 112.75 3.14 - -
LEC 16.30 16.30 15.30 16.30 15.30 0 0.00% 480 7,660 425,430 19.97 - - -
LGC 38.10 38.10 38.10 0.00 0.00 0 0.00% - - 7,347,767 344.97 22.21 - -
LGL 9.13 9.13 9.20 9.20 9.00 0 0.00% 43,520 398,710 456,474 21.43 3.31 - -
LHG 16.40 16.30 16.55 16.55 16.10 -100 -0.61% 123,380 2,005,930 815,196 38.27 5.92 - -
LIX 42.00 42.00 42.00 42.00 42.00 0 0.00% 2,230 93,660 1,360,800 63.89 8.15 - -
LM8 20.20 20.20 20.20 20.20 20.20 0 0.00% 10 200 189,651 8.90 10.65 - -
LMH 12.70 12.50 12.65 12.65 12.50 -200 -1.57% 140,410 1,776,180 291,250 13.67 1099.02 - -
LSS 4.52 4.44 4.50 4.50 4.27 -80 -1.77% 26,710 115,670 297,458 13.97 54.51 - -
MBB 22.75 22.60 22.70 22.85 22.60 -150 -0.66% 3,809,480 86,417,370 52,560,352 2,467.62 6.60 - -
MCG 2.34 2.18 2.18 2.34 2.18 -160 -6.84% 248,560 543,230 113,469 5.33 20.85 - -
MCP 15.10 15.10 15.10 0.00 0.00 0 0.00% - - 227,294 10.67 23.03 - -
MDG 12.40 12.40 12.40 0.00 0.00 0 0.00% - - 128,027 6.01 28.74 - -
MHC 3.68 3.55 3.46 3.55 3.44 -130 -3.53% 530 1,830 133,635 6.27 - - -
MSH 55.00 53.80 54.00 55.00 53.80 -1,200 -2.18% 53,480 2,904,930 2,690,506 126.31 5.89 - -
MSN 74.50 74.40 75.00 75.00 74.40 -100 -0.13% 222,090 16,552,030 86,969,616 4,083.08 16.53 - -
MWG 118.50 117.80 118.60 119.50 117.50 -700 -0.59% 342,430 40,546,090 52,249,740 2,453.04 13.75 - -
NAF 21.80 21.80 21.60 21.80 21.60 0 0.00% 28,900 624,650 949,595 44.58 21.74 - -
NBB 21.00 20.90 21.00 21.00 20.85 -100 -0.48% 1,620 33,820 1,950,414 91.57 4.63 - -
NCT 71.80 72.00 71.90 72.00 71.60 +200 +0.28% 3,180 227,910 1,883,933 88.45 8.42 - -
NKG 6.23 6.24 6.20 6.29 6.20 +10 +0.16% 750,110 4,664,070 1,135,679 53.32 - - -
NLG 28.30 28.25 28.20 28.25 28.15 -50 -0.18% 166,920 4,708,210 7,054,098 331.18 12.50 - -
NNC 48.90 48.50 46.85 48.50 46.85 -400 -0.82% 3,590 170,780 1,063,120 49.91 9.06 - -
NSC 85.00 84.80 85.00 85.00 81.00 -200 -0.24% 6,280 510,420 1,490,319 69.97 6.73 - -
NT2 23.25 23.20 23.30 23.35 22.90 -50 -0.22% 414,760 9,584,520 6,678,724 313.56 8.35 - -
NTL 22.60 22.50 22.60 22.70 22.50 -100 -0.44% 34,480 777,510 1,372,274 64.43 6.61 - -
NVL 58.50 58.20 58.50 58.60 58.00 -300 -0.51% 273,930 15,957,790 54,151,996 2,542.35 18.25 - -
NVT 8.40 8.35 7.86 8.35 7.86 -50 -0.60% 170 1,350 755,675 35.48 34.30 - -
OGC 3.93 3.88 3.90 3.93 3.84 -50 -1.27% 790,960 3,057,350 1,164,000 54.65 78.97 - -
OPC 46.90 47.00 47.00 47.00 47.00 +100 +0.21% 1,640 77,080 1,249,132 58.64 11.57 - -
PAC 26.05 26.50 26.45 26.50 25.75 +450 +1.73% 9,930 261,040 1,231,500 57.82 7.41 - -
PAN 28.90 28.90 28.90 28.90 28.70 0 0.00% 10,930 315,050 4,914,218 230.71 13.86 - -
PC1 20.00 19.30 20.00 20.15 19.30 -700 -3.50% 417,000 8,202,210 3,074,943 144.36 7.95 - -
PDN 65.20 65.20 65.20 65.20 65.20 0 0.00% 20 1,300 805,089 37.80 6.93 - -
PDR 26.20 26.10 26.20 26.20 26.05 -100 -0.38% 489,370 12,785,620 8,551,873 401.50 10.97 - -
PET 7.75 7.70 7.75 7.75 7.69 -50 -0.65% 16,830 129,720 654,576 30.73 4.08 - -
PGC 13.75 13.85 13.90 13.90 13.80 +100 +0.73% 26,200 361,590 835,699 39.23 5.76 - -
PGD 37.90 38.40 38.40 38.40 38.40 +500 +1.32% 830 31,870 3,455,926 162.25 14.92 - -
PGI 17.20 16.05 16.10 16.10 16.05 -1,150 -6.69% 150 2,410 1,423,920 66.85 10.05 - -
PHC 11.90 11.90 11.90 12.05 11.80 0 0.00% 158,360 1,884,380 278,552 13.08 3.86 - -
PHR 56.40 56.50 56.80 57.20 56.40 +100 +0.18% 243,870 13,831,510 7,655,705 359.42 9.08 - -
PIT 3.70 3.95 3.60 3.95 3.60 +250 +6.76% 2,690 10,620 56,130 2.64 - - -
PJT 11.10 11.10 11.10 0.00 0.00 0 0.00% - - 170,501 8.00 5.45 - -
PLP 10.10 10.10 10.10 10.10 9.50 0 0.00% 10,520 103,310 252,500 11.85 5.68 - -
PLX 59.90 59.20 60.70 60.70 59.20 -700 -1.17% 205,630 12,292,800 69,312,144 3,254.09 16.74 - -
PME 54.90 54.90 54.90 0.00 0.00 0 0.00% - - 4,118,138 193.34 13.48 - -
PMG 18.90 18.85 18.90 18.90 18.85 -50 -0.26% 11,910 224,930 794,039 37.28 11.57 - -
PNC 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 129,592 6.08 10.57 - -
PNJ 85.30 84.40 85.00 85.60 84.40 -900 -1.06% 423,760 35,973,110 18,784,279 881.89 14.66 - -
POM 5.95 5.90 5.90 5.90 5.90 -50 -0.84% 3,320 19,590 1,429,052 67.09 - - -
POW 13.45 13.65 13.60 13.70 13.50 +200 +1.49% 2,409,180 32,756,500 31,966,547 1,500.78 12.58 - -
PPC 26.25 27.50 26.45 27.55 26.45 +1,250 +4.76% 925,010 25,079,470 8,816,859 413.94 7.99 - -
PTB 72.80 72.30 72.80 73.20 72.30 -500 -0.69% 58,690 4,259,140 3,419,750 160.55 8.11 - -
PTC 6.06 6.00 6.29 6.29 5.64 -60 -0.99% 1,130 6,430 97,260 4.57 5.69 - -
PTL 4.63 4.41 4.31 4.90 4.31 -220 -4.75% 1,190 5,300 435,995 20.47 - - -
PVD 16.40 16.45 16.70 16.75 16.40 +50 +0.30% 1,121,660 18,564,540 6,927,585 325.24 14.69 - -
PVT 17.65 17.70 17.65 17.75 17.45 +50 +0.28% 546,810 9,610,070 4,981,491 233.87 6.96 - -
PXI 2.00 1.87 1.87 1.87 1.87 -130 -6.50% 2,590 4,840 56,100 2.63 7.60 - -
PXS 6.10 6.18 6.10 6.18 5.81 +80 +1.31% 169,120 1,016,710 370,800 17.41 - - -
PXT 1.22 1.22 1.24 1.24 1.20 0 0.00% 23,200 28,110 24,400 1.15 - - -
QBS 3.04 3.03 3.05 3.05 2.85 -10 -0.33% 65,820 195,250 210,070 9.86 - - -
QCG 4.46 4.40 4.44 4.45 4.40 -60 -1.35% 77,490 342,360 1,210,568 56.83 9.52 - -
RAL 73.00 73.00 72.90 73.00 72.80 0 0.00% 3,840 279,990 839,500 39.41 3.62 - -
RDP 7.98 7.98 7.98 7.98 7.98 0 0.00% 10 80 297,947 13.99 21.67 - -
REE 37.10 37.35 37.10 37.45 37.10 +250 +0.67% 766,750 28,585,000 11,580,402 543.68 6.61 - -
RIC 5.95 5.89 5.89 5.89 5.89 -60 -1.01% 10 60 414,472 19.46 - - -
ROS 24.90 25.20 24.90 25.20 24.35 +300 +1.20% 29,102,880 720,803,880 14,303,473 671.52 83.37 - -
S4A 28.00 28.00 28.00 0.00 0.00 0 0.00% - - 1,181,600 55.47 11 - -
SAB 252.00 253.00 253.10 255.00 253.00 +1,000 +0.40% 11,910 3,019,170 162,244,140 7,617.10 32.93 - -
SAM 8.00 7.95 8.00 8.00 7.92 -50 -0.63% 27,290 216,920 2,039,211 95.74 25.60 - -
SAV 9.30 9.30 9.30 9.30 9.30 0 0.00% 6,460 60,080 125,810 5.91 5.44 - -
SBA 14.80 14.80 14.80 14.80 14.70 0 0.00% 3,220 47,610 892,266 41.89 9.31 - -
SBT 18.80 18.80 18.80 18.80 18.60 0 0.00% 1,194,620 22,353,880 11,030,722 517.87 34.81 - -
SBV 7.00 7.00 6.55 7.00 6.51 0 0.00% 2,210 14,440 191,145 8.97 16.79 - -
SC5 21.75 21.00 21.00 21.00 21.00 -750 -3.45% 10 210 314,653 14.77 8.17 - -
SCD 25.20 25.60 25.30 26.20 25.30 +400 +1.59% 3,450 88,790 217,028 10.19 10.11 - -
SCR 5.50 5.60 5.59 5.69 5.45 +100 +1.82% 1,953,340 10,851,880 1,899,640 89.18 5.75 - -
SCS 149.90 147.80 150.00 150.00 147.80 -2,100 -1.40% 7,840 1,163,730 7,444,050 349.49 15.74 - -
SFC 27.90 28.30 29.00 29.85 28.00 +400 +1.43% 5,730 161,740 317,945 14.93 10.65 - -
SFG 6.71 6.80 6.70 6.80 6.70 +90 +1.34% 1,420 9,620 325,702 15.29 288.28 - -
SFI 23.80 23.50 23.00 23.85 23.00 -300 -1.26% 1,000 23,160 290,581 13.64 6.39 - -
SGN 85.30 85.80 85.30 85.80 85.00 +500 +0.59% 2,700 230,290 2,877,783 135.11 8.08 - -
SGR 16.15 17.20 16.00 17.20 16.00 +1,050 +6.50% 190 3,100 783,286 36.77 5.16 - -
SGT 5.00 5.00 5.00 5.20 5.00 0 0.00% 1,260 6,320 370,008 17.37 3.70 - -
SHA 4.60 4.55 4.50 4.55 4.50 -50 -1.09% 190 860 125,485 5.89 4.15 - -
SHI 8.70 9.05 8.80 9.10 8.80 +350 +4.02% 99,920 904,470 785,262 36.87 7.23 - -
SHP 22.00 22.20 22.10 22.20 22.10 +200 +0.91% 7,120 157,850 2,080,366 97.67 10.57 - -
SII 17.30 18.00 18.00 18.00 18.00 +700 +4.05% 10 180 1,161,288 54.52 48.42 - -
SJD 21.20 21.00 21.30 21.30 21.00 -200 -0.94% 65,680 1,382,910 1,448,971 68.03 11.71 - -
SJF 2.35 2.51 2.49 2.51 2.41 +160 +6.81% 1,058,690 2,650,590 198,792 9.33 12.20 - -
SJS 16.00 15.80 16.00 16.10 15.60 -200 -1.25% 84,100 1,329,620 1,799,580 84.49 27.02 - -
SKG 11.05 11.20 11.10 11.20 11.05 +150 +1.36% 35,530 395,220 644,840 30.27 5.98 - -
SMA 12.00 11.75 11.75 11.75 11.75 -250 -2.08% 10 120 223,503 10.49 32.39 - -
SMB 41.50 42.90 41.80 43.10 41.60 +1,400 +3.37% 184,750 7,798,280 1,280,421 60.11 6.81 - -
SMC 10.90 10.95 10.95 10.95 10.35 +50 +0.46% 14,550 152,970 601,924 28.26 9.52 - -
SPM 12.40 12.40 12.40 0.00 0.00 0 0.00% - - 170,748 8.02 19.13 - -
SRC 18.60 19.00 18.80 19.00 18.40 +400 +2.15% 13,800 258,340 533,204 25.03 35.20 - -
SRF 14.55 14.15 14.80 15.55 14.00 -400 -2.75% 250 3,710 434,623 20.40 4.59 - -
SSC 62.70 58.40 64.40 64.40 58.40 -4,300 -6.86% 120 7,080 775,072 36.39 9.75 - -
SSI 21.10 21.00 21.15 21.20 20.95 -100 -0.47% 1,089,630 22,919,210 10,669,149 500.90 12.33 - -
ST8 19.45 19.45 19.45 0.00 0.00 0 0.00% - - 500,272 23.49 18.12 - -
STB 10.70 10.60 10.75 10.80 10.60 -100 -0.93% 2,213,290 23,576,190 19,118,726 897.59 6.94 - -
STG 13.70 13.60 13.60 13.60 12.80 -100 -0.73% 3,160 40,590 1,336,246 62.73 9.82 - -
STK 18.35 18.35 18.35 18.35 18.20 0 0.00% 10,640 194,620 1,297,839 60.93 5.90 - -
SVC 40.85 40.85 40.00 40.85 40.00 0 0.00% 3,970 158,810 1,020,249 47.90 6.20 - -
SVI 70.00 65.10 65.10 65.10 65.10 -4,900 -7.00% 1,700 110,670 835,392 39.22 8.69 - -
SVT 8.02 8.01 8.01 8.01 8.01 -10 -0.12% 50 400 84,321 3.96 16.60 - -
SZC 17.05 17.05 17.30 17.30 17.00 0 0.00% 86,720 1,483,420 1,705,000 80.05 13.80 - -
SZL 46.20 45.60 45.50 46.85 45.50 -600 -1.30% 52,830 2,449,110 829,505 38.94 8.41 - -
TAC 23.90 24.00 24.00 24.00 24.00 +100 +0.42% 100 2,400 813,028 38.17 6.01 - -
TBC 24.50 24.50 24.40 24.50 24.40 0 0.00% 240 5,880 1,555,750 73.04 8.74 - -
TCB 24.90 24.45 24.90 24.95 24.45 -450 -1.81% 1,327,810 32,822,840 85,578,422 4,017.77 9.36 - -
TCD 10.60 10.60 10.60 10.60 9.86 0 0.00% 740 7,420 445,763 20.93 4.74 - -
TCH 26.15 26.45 26.40 26.70 26.35 +300 +1.15% 1,291,830 34,285,800 9,344,033 438.69 24.39 - -
TCL 28.00 28.00 28.00 28.00 28.00 0 0.00% 800 22,400 586,429 27.53 6.09 - -
TCM 20.50 19.95 20.50 20.50 19.85 -550 -2.68% 641,050 12,807,630 1,155,434 54.25 5.69 - -
TCO 12.55 13.35 13.35 13.35 13.35 +800 +6.37% 10 130 223,320 10.48 12.80 - -
TCR 1.83 1.73 1.73 1.73 1.73 -100 -5.46% 10 20 78,585 3.69 - - -
TCT 44.00 43.65 45.00 45.00 43.65 -350 -0.80% 130 5,840 558,196 26.21 8.16 - -
TDC 8.62 8.56 8.62 8.70 8.56 -60 -0.70% 56,250 484,320 856,000 40.19 6.14 - -
TDG 1.91 1.97 1.98 1.98 1.85 +60 +3.14% 153,760 298,090 33,037 1.55 7.53 - -
TDH 9.84 10.05 9.84 10.15 9.84 +210 +2.13% 1,031,550 10,338,700 820,431 38.52 5.29 - -
TDM 26.50 25.60 26.50 26.75 25.60 -900 -3.40% 121,140 3,138,920 2,449,920 115.02 13.09 - -
TDW 23.80 23.80 23.80 0.00 0.00 0 0.00% - - 202,300 9.50 11.14 - -
TEG 5.80 5.70 5.80 5.80 5.57 -100 -1.72% 3,320 18,640 184,587 8.67 5.26 - -
TGG 1.80 1.82 1.82 1.82 1.78 +20 +1.11% 240,600 432,610 49,686 2.33 13.72 - -
THG 43.40 43.30 43.05 43.80 42.60 -100 -0.23% 7,770 333,970 571,550 26.83 6.32 - -
THI 28.00 28.00 28.00 0.00 0.00 0 0.00% - - 1,232,000 57.84 4.80 - -
TIP 22.50 22.00 22.50 23.00 22.00 -500 -2.22% 23,750 535,730 572,069 26.86 4.87 - -
TIX 32.80 32.00 32.00 32.00 32.00 -800 -2.44% 10 320 960,000 45.07 9.10 - -
TLD 4.46 4.50 4.50 4.50 4.43 +40 +0.90% 119,640 534,350 84,239 3.95 9.17 - -
TLG 42.85 41.90 42.50 42.50 41.00 -950 -2.22% 9,350 385,420 3,259,588 153.03 9.86 - -
TLH 4.05 4.06 4.05 4.17 4.04 +10 +0.25% 128,250 522,520 408,642 19.19 - - -
TMP 36.00 36.30 36.30 36.30 36.30 +300 +0.83% 50 1,820 2,541,000 119.30 6.18 - -
TMS 27.60 28.00 27.00 28.00 27.00 +400 +1.45% 1,100 29,710 1,517,708 71.25 6.33 - -
TMT 5.49 5.49 5.67 5.67 5.49 0 0.00% 750 4,250 202,460 9.51 - - -
TN1 63.00 61.00 61.00 61.00 61.00 -2,000 -3.17% 2,500 152,500 811,300 38.09 8.29 - -
TNA 19.30 20.30 19.30 20.30 18.90 +1,000 +5.18% 1,526,050 29,854,890 695,257 32.64 4.51 - -
TNC 15.00 15.00 15.00 0.00 0.00 0 0.00% - - 288,750 13.56 7.47 - -
TNI 10.10 10.10 10.10 10.25 10.05 0 0.00% 391,190 3,971,880 530,250 24.89 1661.49 - -
TNT 1.91 1.81 1.79 1.89 1.78 -100 -5.24% 354,840 634,370 46,155 2.17 78.90 - -
TPB 22.25 22.20 22.35 22.35 21.95 -50 -0.22% 401,500 8,910,080 18,349,924 861.50 7.39 - -
TPC 11.75 11.75 11.75 0.00 0.00 0 0.00% - - 249,910 11.73 8.39 - -
TRA 58.00 58.00 58.10 58.10 58.00 0 0.00% 1,990 115,420 2,404,131 112.87 14.84 - -
TRC 39.00 39.00 39.00 0.00 0.00 0 0.00% - - 1,135,875 53.33 10.59 - -
TS4 4.45 4.65 4.45 4.75 4.45 +200 +4.49% 1,400 6,400 74,640 3.50 4.80 - -
TSC 3.98 3.71 3.71 3.71 3.71 -270 -6.78% 341,120 1,265,560 547,774 25.72 87.77 - -
TTB 12.40 11.55 11.55 11.55 11.55 -850 -6.85% 6,710 77,500 540,851 25.39 15.69 - -
TTE 13.80 13.90 13.90 13.90 12.85 +100 +0.72% 30 410 396,017 18.59 45.78 - -
TTF 2.79 2.78 2.78 2.80 2.77 -10 -0.36% 280,310 778,820 865,130 40.62 - - -
TV2 89.00 89.00 89.80 89.80 88.50 0 0.00% 13,000 1,155,860 1,315,034 61.74 5.29 - -
TVB 13.80 13.60 13.85 13.85 13.40 -200 -1.45% 64,340 876,770 660,616 31.01 16.84 - -
TVS 12.30 12.20 11.90 12.20 11.90 -100 -0.81% 1,040 12,440 956,781 44.92 8.33 - -
TVT 21.95 21.95 22.00 22.00 21.95 0 0.00% 3,650 80,270 460,950 21.64 5.31 - -
TYA 13.80 13.80 13.75 13.80 13.75 0 0.00% 990 13,660 423,392 19.88 4.57 - -
UDC 4.65 4.68 4.64 4.68 4.64 +30 +0.65% 30 140 162,424 7.63 - - -
UIC 37.20 37.90 37.90 37.90 37.90 +700 +1.88% 60 2,270 303,200 14.23 5.56 - -
VAF 8.97 9.59 9.59 9.59 9.59 +620 +6.91% 10 100 361,211 16.96 27.92 - -
VCB 89.70 87.60 89.50 89.90 87.50 -2,100 -2.34% 700,550 61,900,200 324,897,664 15,253.41 17.01 - -
VCF 185.00 182.50 182.50 182.50 182.50 -2,500 -1.35% 10 1,830 4,850,692 227.73 7.86 - -
VCI 33.55 33.95 33.60 33.95 33.60 +400 +1.19% 44,310 1,493,740 5,532,148 259.73 8.77 - -
VDP 32.20 32.50 32.50 34.45 32.50 +300 +0.93% 700 23,850 414,359 19.45 9.44 - -
VDS 7.10 7.50 7.50 7.50 7.50 +400 +5.63% 10 80 750,749 35.25 26.24 - -
VFG 40.00 42.00 42.00 42.00 42.00 +2,000 +5.00% 1,200 50,400 1,327,681 62.33 8.89 - -
VGC 18.70 18.70 18.70 18.70 18.50 0 0.00% 99,190 1,839,510 8,384,145 393.62 13.46 - -
VHC 78.60 79.00 78.60 79.30 78.30 +400 +0.51% 72,610 5,711,000 7,299,911 342.72 5.20 - -
VHM 96.30 96.30 96.50 96.80 95.70 0 0.00% 1,168,830 112,464,450 322,558,190 15,143.58 18.18 - -
VIC 119.60 118.10 119.80 119.80 117.90 -1,500 -1.25% 267,820 31,758,940 405,075,371 19,017.62 85.61 - -
VID 4.12 4.13 3.90 4.15 3.86 +10 +0.24% 1,440 5,660 115,945 5.44 10.62 - -
VIP 5.04 5.04 5.04 5.04 5.00 0 0.00% 4,390 21,950 329,974 15.49 18.59 - -
VIS 26.50 26.10 26.50 26.50 26.10 -400 -1.51% 2,150 56,620 1,926,973 90.47 - - -
VJC 143.30 143.50 143.30 143.70 142.90 +200 +0.14% 509,230 73,009,930 75,170,838 3,529.15 14.82 - -
VMD 22.50 22.50 23.90 23.90 21.00 0 0.00% 240 5,350 347,406 16.31 13.27 - -
VND 14.20 14.00 14.05 14.15 14.00 -200 -1.41% 295,580 4,154,800 2,919,915 137.09 10.72 - -
VNE 3.53 3.52 3.53 3.53 3.45 -10 -0.28% 146,830 514,380 288,408 13.54 - - -
VNG 21.25 21.25 21.25 21.30 21.10 0 0.00% 304,480 6,456,430 1,778,719 83.51 59.36 - -
VNL 12.45 13.30 13.00 13.30 13.00 +850 +6.83% 70 920 119,700 5.62 6.02 - -
VNM 123.00 120.80 123.00 123.40 120.40 -2,200 -1.79% 1,671,470 202,378,260 210,358,425 9,875.98 20.06 - -
VNS 13.00 12.70 13.00 13.00 12.70 -300 -2.31% 3,160 40,380 861,812 40.46 6.94 - -
VOS 1.84 1.80 1.85 1.87 1.79 -40 -2.17% 42,210 77,560 252,000 11.83 235.93 - -
VPB 21.40 21.20 21.40 21.40 21.15 -200 -0.93% 792,340 16,817,530 51,023,065 2,395.45 6.40 - -
VPD 17.10 16.00 17.30 17.30 15.95 -1,100 -6.43% 13,080 208,690 1,705,434 80.07 12.44 - -
VPG 22.80 22.80 22.80 22.90 22.70 0 0.00% 63,560 1,449,160 603,057 28.31 11.76 - -
VPH 4.39 4.36 4.40 4.40 4.25 -30 -0.68% 7,480 32,660 415,760 19.52 3.76 - -
VPI 41.25 41.35 41.25 41.50 41.05 +100 +0.24% 612,730 25,308,620 6,616,000 310.61 19.39 - -
VPK 2.00 2.14 2.05 2.14 2.05 +140 +7.00% 740 1,580 32,096 1.51 - - -
VPS 10.10 10.00 10.00 10.00 10.00 -100 -0.99% 960 9,600 244,608 11.48 14.91 - -
VRC 17.85 18.60 17.90 18.60 17.55 +750 +4.20% 761,660 13,670,910 930,000 43.66 7.25 - -
VRE 35.20 35.20 35.30 35.30 34.90 0 0.00% 5,992,350 210,848,660 81,974,408 3,848.56 30.37 - -
VSC 24.30 24.60 25.00 25.00 24.50 +300 +1.23% 302,490 7,450,130 1,356,021 63.66 5.56 - -
VSH 20.90 20.70 20.70 20.70 20.70 -200 -0.96% 2,640 54,650 4,269,194 200.43 31.90 - -
VSI 24.00 23.80 23.60 24.00 23.20 -200 -0.83% 4,730 111,880 314,160 14.75 15.68 - -
VTB 15.35 16.40 15.30 16.40 15.30 +1,050 +6.84% 430 6,940 177,194 8.32 10.97 - -
VTO 7.50 7.40 7.40 7.50 7.40 -100 -1.33% 3,560 26,370 583,613 27.40 6.26 - -
YBM 4.02 3.93 3.96 4.20 3.93 -90 -2.24% 17,360 69,690 51,090 2.40 4.60 - -
YEG 49.50 49.00 49.50 49.50 48.80 -500 -1.01% 10,330 506,870 1,532,718 71.96 - - -
合計 3,392,385,160 159,266.91 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