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

2020/04/06 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		736.75
+34.95/+4.98%
売買高 295,482,570 株
（前日比 +55.96%）
売買高（相対取引を含む） 323,367,738 株
（前日比 +44.86%）
値上がり銘柄数 287
値下がり銘柄数 53
変わらず銘柄数 47
総銘柄数 387
売買代金 3,783,715 百万VND
（前日比 +42.33%）
売買代金（相対取引を含む） 4,434,600 百万VND
（前日比 +32.12%）
VN30 682.65 +33.50 +5.16%
VNMID 710.90 +28.56 +4.19%
VNSML 618.05 +18.04 +3.01%
VN100 656.73 +31.43 +5.03%
VNALL 656.34 +30.83 +4.93%
VN Diamond 719.26 +41.66 +6.15%
VNFIN Lead 771.96 +43.40 +5.96%
VNFIN Select 762.58 +41.18 +5.71%
VNX Allshare 1,044.23 +50.26 +5.07%
前日終値 701.8 (04/03) 
始値 716.22
高値 736.75
安値 715.39
年初来高値 991.46 (01/22) 
年初来安値 659.21 (03/24) 
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
+3.22 +2.20 +3.31 +4.09 +3.10 +2.88
+2.41 +2.30 +3.30 +2.73 +2.23 - -
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（2020/04/06 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 10.30 10.80 10.55 10.90 10.50 +500 +4.85% 2,073,740 22,266,470 1,848,960 86.81 3.77 - -
AAM 11.80 11.90 11.75 12.00 11.75 +100 +0.85% 820 9,760 124,369 5.84 13.90 - -
ABS 26.90 28.75 28.75 28.75 28.75 +1,850 +6.88% 98,590 2,834,460 828,000 38.87 23.17 - -
ABT 33.70 32.60 31.35 33.90 31.35 -1,100 -3.26% 2,880 94,800 374,811 17.60 7.96 - -
ACC 19.00 19.00 18.00 19.00 18.00 0 0.00% 550 10,280 190,000 8.92 4.30 - -
ACL 17.50 18.00 17.50 18.00 17.30 +500 +2.86% 25,060 448,040 410,394 19.27 2.75 - -
ADS 9.95 9.95 9.95 0.00 0.00 0 0.00% - - 253,902 11.92 24.94 - -
AGG 28.00 28.20 27.90 28.45 27.80 +200 +0.71% 208,000 5,849,860 2,115,000 99.30 - - -
AGM 10.05 10.75 10.15 10.75 10.05 +700 +6.97% 59,140 614,220 195,650 9.19 4.54 - -
AGR 2.41 2.57 2.48 2.57 2.43 +160 +6.64% 229,250 571,470 542,784 25.48 7.46 - -
AMD 3.13 2.98 3.34 3.34 2.95 -150 -4.79% 21,156,490 67,379,500 487,245 22.88 13.55 - -
ANV 13.90 14.85 14.30 14.85 14.20 +950 +6.83% 177,780 2,620,390 1,887,849 88.63 2.51 - -
APC 13.60 13.70 14.40 14.40 13.50 +100 +0.74% 36,010 492,250 161,715 7.59 3.07 - -
APG 8.21 8.40 8.25 8.50 8.25 +190 +2.31% 1,069,270 8,931,690 285,843 13.42 11.33 - -
ASM 3.63 3.88 3.88 3.88 3.88 +250 +6.89% 288,540 1,119,540 1,004,407 47.16 1.47 - -
ASP 5.09 5.30 5.20 5.30 5.00 +210 +4.13% 29,860 154,100 197,900 9.29 3.35 - -
AST 43.50 46.50 44.70 46.50 44.10 +3,000 +6.90% 41,100 1,852,220 2,092,500 98.24 9.48 - -
ATG 0.60 0.62 0.60 0.62 0.58 +20 +3.33% 11,280 6,680 9,436 0.44 - - -
BBC 46.50 47.00 47.00 47.00 46.50 +500 +1.08% 500 23,480 724,777 34.03 7.53 - -
BCE 6.50 6.70 6.55 6.79 6.55 +200 +3.08% 28,530 191,500 201,000 9.44 5.45 - -
BCG 4.62 4.94 4.62 4.94 4.62 +320 +6.93% 210,680 1,012,080 533,548 25.05 4.18 - -
BFC 10.30 10.70 10.30 10.70 10.30 +400 +3.88% 14,230 149,290 611,698 28.72 8.53 - -
BHN 43.20 44.00 45.45 45.45 44.00 +800 +1.85% 1,000 44,920 10,199,200 478.84 17.81 - -
BIC 25.00 25.00 25.00 25.00 25.00 0 0.00% 1,000 25,000 2,931,922 137.65 13.75 - -
BID 34.30 36.70 35.70 36.70 35.10 +2,400 +7.00% 1,881,640 68,077,420 147,608,062 6,929.96 14.22 - -
BMC 9.60 10.20 9.50 10.25 9.50 +600 +6.25% 16,460 161,170 126,405 5.93 7.40 - -
BMI 15.50 16.55 15.55 16.55 15.55 +1,050 +6.77% 297,050 4,837,250 1,511,909 70.98 7.75 - -
BMP 36.00 37.95 37.00 38.30 36.60 +1,950 +5.42% 208,920 7,827,210 3,106,623 145.85 6.97 - -
BRC 11.20 11.95 11.95 11.95 11.95 +750 +6.70% 10 120 147,881 6.94 7.04 - -
BSI 8.49 8.50 8.40 9.00 8.40 +10 +0.12% 10,860 92,480 1,037,552 48.71 8.75 - -
BTP 12.00 12.20 12.20 12.40 12.20 +200 +1.67% 16,110 197,840 737,924 34.64 3.53 - -
BTT 34.90 34.90 34.90 34.90 34.90 0 0.00% 10 350 471,150 22.12 8.78 - -
BVH 42.30 45.25 42.40 45.25 42.35 +2,950 +6.97% 1,131,900 49,883,620 33,590,105 1,577.00 26.48 - -
BWE 16.95 17.55 17.35 17.60 16.95 +600 +3.54% 366,610 6,331,650 2,632,500 123.59 5.34 - -
C32 20.10 20.15 20.00 20.20 19.50 +50 +0.25% 1,600 31,800 302,857 14.22 4.03 - -
C47 7.18 7.58 6.68 7.63 6.68 +400 +5.57% 24,460 165,180 129,013 6.06 18.76 - -
CAV 58.30 59.00 58.50 60.00 58.50 +700 +1.20% 1,270 76,070 3,391,876 159.24 6.80 - -
CCI 13.35 12.45 13.40 13.40 12.45 -900 -6.74% 250 3,280 218,387 10.25 7.91 - -
CCL 4.38 4.68 4.68 4.68 4.68 +300 +6.85% 23,240 108,760 222,299 10.44 5.96 - -
CDC 12.50 12.00 12.00 12.00 12.00 -500 -4.00% 960 11,520 188,477 8.85 5.93 - -
CEE 17.75 16.70 17.75 17.75 16.60 -1,050 -5.92% 5,530 93,150 659,650 30.97 - - -
CHP 17.80 18.00 17.65 18.00 17.65 +200 +1.12% 12,730 228,990 2,494,773 117.13 11.42 - -
CIG 1.80 1.72 1.68 1.72 1.68 -80 -4.44% 220 370 54,249 2.55 - - -
CII 18.75 19.40 18.80 19.75 18.55 +650 +3.47% 1,982,410 37,331,520 4,808,063 225.73 6.45 - -
CKG 7.62 8.15 8.15 8.15 7.90 +530 +6.96% 29,150 233,490 407,500 19.13 3.24 - -
CLC 24.10 25.75 25.00 25.75 25.00 +1,650 +6.85% 25,790 658,250 674,845 31.68 4.49 - -
CLG 1.77 1.83 1.86 1.86 1.78 +60 +3.39% 19,180 35,020 38,705 1.82 - - -
CLL 28.60 27.00 27.20 28.60 27.00 -1,600 -5.59% 120 3,280 918,000 43.10 11.21 - -
CLW 26.85 26.85 26.85 0.00 0.00 0 0.00% - - 349,050 16.39 15.92 - -
CMG 24.00 25.50 25.40 25.60 25.00 +1,500 +6.25% 38,870 981,870 2,549,997 119.72 14.46 - -
CMV 18.45 17.20 17.20 17.20 17.20 -1,250 -6.78% 10 170 208,187 9.77 13.29 - -
CMX 10.40 10.70 10.40 10.80 10.00 +300 +2.88% 114,940 1,193,780 141,467 6.64 0.98 - -
CNG 19.25 19.70 19.85 20.00 19.45 +450 +2.34% 14,900 297,200 531,894 24.97 6.20 - -
COM 43.55 43.60 43.60 43.60 43.60 +50 +0.11% 20 870 615,659 28.90 12.06 - -
CRC 11.35 11.35 11.40 11.40 11.35 0 0.00% 15,720 178,430 170,250 7.99 17.66 - -
CRE 14.80 14.95 14.80 15.20 14.80 +150 +1.01% 17,640 263,030 1,195,998 56.15 2.87 - -
CSM 14.20 14.30 14.10 14.30 13.80 +100 +0.70% 18,490 260,910 1,481,841 69.57 27.73 - -
CSV 18.40 18.90 18.60 19.00 18.60 +500 +2.72% 58,630 1,102,370 835,380 39.22 3.33 - -
CTD 48.25 51.60 51.00 51.60 51.00 +3,350 +6.94% 84,890 4,369,730 3,936,697 184.82 5.18 - -
CTF 22.00 22.30 21.90 22.50 21.50 +300 +1.36% 141,460 3,131,500 1,015,541 47.68 25.57 - -
CTG 18.80 20.10 19.30 20.10 19.00 +1,300 +6.91% 10,557,010 208,731,340 74,840,432 3,513.64 7.40 - -
CTI 21.30 21.30 21.10 21.30 19.85 0 0.00% 729,110 15,443,630 1,341,900 63.00 17.86 - -
CTS 5.75 6.02 5.87 6.04 5.87 +270 +4.70% 86,030 515,190 640,526 30.07 5.33 - -
CVT 15.85 16.90 16.10 16.95 16.10 +1,050 +6.62% 258,330 4,340,120 620,076 29.11 3.49 - -
D2D 45.60 47.60 46.90 47.65 46.00 +2,000 +4.39% 99,350 4,680,740 1,014,354 47.62 1.85 - -
DAG 5.30 5.25 5.30 5.34 5.25 -50 -0.94% 154,710 819,620 271,917 12.77 4.46 - -
DAH 9.80 10.00 9.70 10.00 9.14 +200 +2.04% 876,210 8,368,150 342,000 16.06 41.79 - -
DAT 13.90 13.90 13.90 0.00 0.00 0 0.00% - - 639,475 30.02 10.04 - -
DBC 19.15 17.10 17.20 17.20 16.60 -2,050 -10.70% 839,240 14,297,890 1,557,807 73.14 5.57 - -
DBD 49.30 49.90 49.30 49.90 49.00 +600 +1.22% 35,350 1,747,350 2,613,708 122.71 18.31 - -
DCL 18.00 18.60 18.50 18.60 17.80 +600 +3.33% 100,600 1,825,590 1,057,091 49.63 11.56 - -
DCM 5.69 5.86 5.75 5.89 5.69 +170 +2.99% 662,950 3,835,690 3,102,284 145.65 7.01 - -
DGW 19.10 20.40 19.40 20.40 19.35 +1,300 +6.81% 388,940 7,804,690 852,726 40.03 4.94 - -
DHA 28.65 28.50 27.35 28.60 27.35 -150 -0.52% 1,080 29,920 419,693 19.70 6.22 - -
DHC 32.75 33.80 33.10 33.80 32.80 +1,050 +3.21% 174,340 5,787,430 1,816,979 85.30 8.82 - -
DHG 81.80 84.00 81.60 84.00 81.60 +2,200 +2.69% 16,160 1,338,470 10,982,670 515.62 16.83 - -
DHM 3.99 3.94 3.94 3.94 3.94 -50 -1.25% 450 1,770 123,701 5.81 26.59 - -
DIC 1.39 1.46 1.46 1.48 1.42 +70 +5.04% 151,840 220,900 38,083 1.79 - - -
DIG 10.80 11.05 10.85 11.15 10.80 +250 +2.31% 2,045,960 22,488,290 3,480,127 163.39 7.45 - -
DLG 1.54 1.61 1.56 1.62 1.53 +70 +4.55% 9,184,480 14,422,750 481,889 22.62 4.39 - -
DMC 43.60 43.00 43.70 43.70 42.80 -600 -1.38% 121,920 5,258,110 1,493,281 70.11 6.51 - -
DPG 21.80 23.15 22.20 23.30 22.15 +1,350 +6.19% 412,960 9,360,510 1,041,746 48.91 5.22 - -
DPM 12.40 12.85 12.50 13.00 12.50 +450 +3.63% 1,343,650 17,124,420 5,028,645 236.09 12.85 - -
DPR 34.80 35.60 35.00 35.70 35.00 +800 +2.30% 14,100 499,790 1,428,443 67.06 7.63 - -
DQC 16.75 16.90 17.50 17.70 16.75 +150 +0.90% 57,060 990,520 465,731 21.87 17.89 - -
DRC 15.50 16.55 15.50 16.55 15.50 +1,050 +6.77% 454,460 7,434,690 1,966,018 92.30 7.35 - -
DRH 3.26 3.48 3.45 3.48 3.30 +220 +6.75% 1,285,680 4,382,480 210,279 9.87 3.43 - -
DRL 50.90 50.60 50.90 50.90 50.60 -300 -0.59% 220 11,190 480,700 22.57 8.68 - -
DSN 43.00 45.00 42.00 45.50 42.00 +2,000 +4.65% 10,940 483,220 543,735 25.53 5.46 - -
DTA 3.60 3.79 3.60 3.83 3.40 +190 +5.28% 5,820 20,260 68,447 3.21 10.50 - -
DTL 16.85 15.70 16.95 16.95 15.70 -1,150 -6.82% 160 2,520 951,906 44.69 - - -
DTT 13.00 12.25 13.20 13.20 12.25 -750 -5.77% 40 500 99,860 4.69 14.28 - -
DVP 28.50 30.35 28.60 30.35 28.50 +1,850 +6.49% 15,180 447,020 1,214,000 57.00 4.60 - -
DXG 8.31 8.89 8.85 8.89 8.34 +580 +6.98% 2,477,300 21,941,210 4,612,099 216.53 2.83 - -
DXV 2.55 2.70 2.70 2.70 2.70 +150 +5.88% 3,220 8,690 26,730 1.25 218.06 - -
E1VFVN30 10.71 11.22 11.15 11.22 10.83 +510 +4.76% 551,730 6,062,110 - - - - -
EIB 15.20 15.50 15.20 15.50 14.70 +300 +1.97% 203,550 3,113,720 19,056,210 894.66 21.58 - -
ELC 4.39 4.34 4.39 4.45 4.18 -50 -1.14% 95,010 403,140 219,685 10.31 7.32 - -
EMC 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 183,568 8.62 128.82 - -
EVE 8.35 8.93 8.25 8.93 8.25 +580 +6.95% 79,940 708,940 339,768 15.95 4.42 - -
EVG 2.47 2.49 2.47 2.50 2.35 +20 +0.81% 481,340 1,173,500 149,400 7.01 8.31 - -
FCM 5.88 5.70 6.00 6.00 5.50 -180 -3.06% 3,320 18,730 233,700 10.97 5.76 - -
FCN 7.58 7.85 7.75 7.95 7.72 +270 +3.56% 667,780 5,241,180 938,380 44.06 3.87 - -
FDC 8.92 9.37 9.49 9.49 8.39 +450 +5.04% 4,830 40,650 361,963 16.99 5.22 - -
FIR 27.00 27.50 27.30 27.60 27.30 +500 +1.85% 39,470 1,082,640 357,500 16.78 3.94 - -
FIT 5.50 5.60 5.75 5.75 5.35 +100 +1.82% 310,410 1,721,210 1,426,489 66.97 19.95 - -
FLC 2.83 3.02 3.02 3.02 2.96 +190 +6.71% 14,241,780 42,769,790 2,144,193 100.67 7.06 - -
FMC 17.50 18.70 18.70 18.70 18.50 +1,200 +6.86% 23,350 435,900 917,123 43.06 3.30 - -
FPT 44.60 47.50 46.00 47.50 45.50 +2,900 +6.50% 2,718,990 126,680,150 32,379,235 1,520.15 9.31 - -
FRT 12.70 13.55 13.55 13.55 13.55 +850 +6.69% 453,350 6,142,890 1,070,203 50.24 4.32 - -
FTM 1.38 1.45 1.42 1.47 1.39 +70 +5.07% 223,600 323,090 72,500 3.40 - - -
FTS 10.30 10.60 10.30 10.80 10.20 +300 +2.91% 94,900 993,270 1,274,581 59.84 5.60 - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.35 10.35 10.35 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 6.00 6.42 6.00 6.42 5.58 +420 +7.00% 180 1,050 - - - - -
FUESSV50 9.50 9.90 9.50 9.90 9.50 +400 +4.21% 117,330 1,134,210 - - - - -
FUESSVFL 7.78 7.81 7.24 7.81 7.24 +30 +0.39% 4,840 35,670 - - - - -
GAB 135.00 137.50 138.00 138.00 136.00 +2,500 +1.85% 61,990 8,454,900 1,897,500 89.08 112.21 - -
GAS 59.20 63.00 62.00 63.00 61.00 +3,800 +6.42% 1,513,290 93,752,040 120,578,850 5,660.98 9.49 - -
GDT 22.80 22.90 22.90 22.95 22.40 +100 +0.44% 10,030 227,870 387,977 18.21 5.23 - -
GEG 19.80 20.80 19.90 21.00 19.80 +1,000 +5.05% 346,960 7,012,030 4,240,947 199.11 15.55 - -
GEX 13.90 14.50 14.00 14.50 14.00 +600 +4.32% 1,363,920 19,465,100 7,079,538 332.37 9.63 - -
GIL 16.05 16.65 16.00 16.75 16.00 +600 +3.74% 7,720 127,240 399,600 18.76 2.13 - -
GMC 13.35 13.95 14.00 14.00 13.35 +600 +4.49% 10,550 144,590 248,752 11.68 2.26 - -
GMD 15.20 16.25 15.40 16.25 15.40 +1,050 +6.91% 419,790 6,711,560 4,825,031 226.53 8.77 - -
GSP 10.20 10.00 10.00 10.00 10.00 -200 -1.96% 10 100 360,000 16.90 5.93 - -
GTA 10.95 11.60 10.95 11.60 10.95 +650 +5.94% 290 3,330 114,028 5.35 5.88 - -
GTN 15.00 15.25 15.10 15.25 14.70 +250 +1.67% 870,050 13,047,600 3,812,500 178.99 - - -
GVR 8.70 9.10 8.80 9.10 8.75 +400 +4.60% 591,020 5,292,490 36,400,000 1,708.92 10.49 - -
HAG 2.81 3.00 2.90 3.00 2.82 +190 +6.76% 4,506,840 13,266,860 2,782,198 130.62 - - -
HAH 9.44 9.85 9.44 9.90 9.44 +410 +4.34% 113,850 1,112,520 474,866 22.29 3.75 - -
HAI 2.95 2.75 3.10 3.10 2.75 -200 -6.78% 13,639,240 38,577,310 502,378 23.59 60.17 - -
HAP 2.90 2.92 2.90 2.94 2.80 +20 +0.69% 52,800 152,330 161,976 7.60 8.18 - -
HAR 2.40 2.56 2.40 2.56 2.40 +160 +6.67% 963,950 2,383,480 259,456 12.18 28.57 - -
HAS 5.90 6.30 6.30 6.30 6.30 +400 +6.78% 10 60 49,140 2.31 8.85 - -
HAX 10.60 11.30 11.00 11.30 10.80 +700 +6.60% 259,440 2,912,500 413,694 19.42 7.42 - -
HBC 6.84 7.31 7.25 7.31 7.10 +470 +6.87% 4,669,390 33,906,690 1,687,699 79.23 3.35 - -
HCD 2.27 2.42 2.34 2.42 2.30 +150 +6.61% 208,670 500,220 65,340 3.07 3.12 - -
HCM 12.70 13.55 13.40 13.55 13.25 +850 +6.69% 1,861,080 25,089,780 4,137,495 194.25 8.26 - -
HDB 19.55 20.50 19.60 20.50 19.60 +950 +4.86% 2,020,520 40,225,450 19,733,910 926.47 5.32 - -
HDC 15.65 16.30 16.00 16.35 15.70 +650 +4.15% 508,260 8,173,550 944,155 44.33 5.97 - -
HDG 17.75 18.95 18.10 18.95 18.10 +1,200 +6.76% 494,070 9,267,210 2,248,392 105.56 2.30 - -
HHS 3.25 3.47 3.30 3.47 3.30 +220 +6.77% 1,631,520 5,568,220 866,612 40.69 4.06 - -
HID 2.10 2.21 2.15 2.24 2.10 +110 +5.24% 437,060 966,920 129,858 6.10 8.69 - -
HII 13.50 13.50 13.55 13.70 13.45 0 0.00% 263,350 3,572,220 375,975 17.65 7.63 - -
HMC 10.80 11.55 11.55 11.55 10.80 +750 +6.94% 41,180 472,780 242,550 11.39 19.77 - -
HNG 12.30 12.70 12.90 12.90 12.40 +400 +3.25% 322,540 4,118,090 14,078,634 660.97 - - -
HOT 26.00 27.80 27.80 27.80 27.00 +1,800 +6.92% 90 2,490 222,398 10.44 16.88 - -
HPG 17.65 18.85 18.15 18.85 17.90 +1,200 +6.80% 10,207,240 188,155,000 52,046,247 2,443.49 5.86 - -
HPX 27.15 27.20 27.30 27.30 26.20 +50 +0.18% 306,980 8,289,360 5,439,899 255.39 12.22 - -
HQC 1.07 1.06 1.06 1.10 1.03 -10 -0.93% 10,507,990 11,135,520 505,195 23.72 12.25 - -
HRC 37.05 34.50 34.50 34.50 34.50 -2,550 -6.88% 140 4,830 1,042,128 48.93 144.80 - -
HSG 5.20 5.56 5.35 5.56 5.26 +360 +6.92% 6,439,490 35,255,430 2,353,123 110.48 4.37 - -
HSL 3.84 4.10 4.10 4.10 4.10 +260 +6.77% 41,530 170,270 64,575 3.03 1.28 - -
HT1 10.55 11.25 11.20 11.25 11.05 +700 +6.64% 66,930 748,400 4,292,346 201.52 5.41 - -
HTI 10.25 10.80 10.25 10.90 10.20 +550 +5.37% 3,320 34,230 269,451 12.65 3.66 - -
HTL 13.80 13.90 13.85 13.90 13.85 +100 +0.72% 60 830 166,800 7.83 7.98 - -
HTN 15.00 15.15 15.00 15.50 14.85 +150 +1.00% 32,760 493,350 500,893 23.52 2.37 - -
HTT 1.03 1.03 1.03 1.04 0.96 0 0.00% 62,150 61,220 20,600 0.97 - - -
HTV 12.80 12.80 12.80 0.00 0.00 0 0.00% - - 167,731 7.87 5.79 - -
HU1 6.63 6.63 6.63 0.00 0.00 0 0.00% - - 66,300 3.11 7.34 - -
HU3 7.20 7.70 7.20 7.70 7.20 +500 +6.94% 130 940 77,000 3.62 3.70 - -
HUB 16.90 17.00 16.80 17.00 16.80 +100 +0.59% 31,680 538,440 259,182 12.17 4.01 - -
HVG 6.43 6.78 6.50 6.88 6.50 +350 +5.44% 251,570 1,718,410 1,539,320 72.27 - - -
HVH 6.49 6.94 6.85 6.94 6.80 +450 +6.93% 155,580 1,070,450 135,330 6.35 2.67 - -
HVN 19.30 20.65 19.80 20.65 19.80 +1,350 +6.99% 1,510,090 31,034,660 29,287,706 1,375.01 11.77 - -
HVX 3.46 3.46 3.46 3.46 3.46 0 0.00% 50 170 143,677 6.75 28.37 - -
IBC 21.80 21.90 21.35 21.90 21.30 +100 +0.46% 114,970 2,508,900 1,786,815 83.89 21.58 - -
ICT 12.60 13.20 12.60 13.20 12.50 +600 +4.76% 32,820 421,170 424,842 19.95 4.42 - -
IDI 3.10 3.31 3.31 3.31 3.31 +210 +6.77% 225,940 747,860 753,504 35.38 2.02 - -
IJC 8.53 9.12 8.70 9.12 8.69 +590 +6.92% 410,240 3,713,670 1,250,328 58.70 4.11 - -
ILB 14.00 14.00 14.00 14.00 13.90 0 0.00% 26,600 372,300 343,031 16.10 5.70 - -
IMP 44.30 46.95 44.50 46.95 44.50 +2,650 +5.98% 76,050 3,489,600 2,318,737 108.86 13.48 - -
ITA 1.92 1.98 1.95 2.00 1.92 +60 +3.13% 3,030,750 5,953,300 1,857,877 87.22 18.38 - -
ITC 12.30 12.20 12.10 12.20 12.10 -100 -0.81% 4,500 54,750 837,485 39.32 6.58 - -
ITD 7.50 7.55 7.50 7.80 7.40 +50 +0.67% 211,350 1,570,850 143,394 6.73 9.54 - -
JVC 2.22 2.37 2.37 2.37 2.37 +150 +6.76% 89,800 212,830 266,625 12.52 21.61 - -
KBC 11.80 12.40 12.20 12.45 11.70 +600 +5.08% 1,342,640 16,406,660 5,825,026 273.48 6.48 - -
KDC 14.60 14.90 15.00 15.00 14.70 +300 +2.05% 307,700 4,576,970 3,064,351 143.87 43.84 - -
KDH 18.30 18.70 18.30 19.00 18.05 +400 +2.19% 780,740 14,406,460 10,180,824 477.97 9.73 - -
KHP 8.70 8.70 8.70 8.70 8.50 0 0.00% 1,730 14,910 348,446 16.36 7.04 - -
KMR 2.02 2.15 2.02 2.15 2.00 +130 +6.44% 62,750 132,390 122,287 5.74 32.51 - -
KOS 28.30 28.50 28.70 29.10 27.90 +200 +0.71% 230,520 6,599,730 - - 104.80 - -
KPF 21.35 21.35 20.00 21.35 20.00 0 0.00% 730 14,630 384,682 18.06 12.69 - -
KSB 13.10 13.70 13.50 14.00 13.30 +600 +4.58% 993,780 13,632,830 733,591 34.44 2.10 - -
L10 12.30 11.55 11.55 11.55 11.55 -750 -6.10% 20 230 113,075 5.31 6.88 - -
LAF 8.01 8.01 8.01 0.00 0.00 0 0.00% - - 117,971 5.54 6.60 - -
LBM 25.00 25.00 24.70 25.00 24.70 0 0.00% 970 24,090 250,000 11.74 4.04 - -
LCG 4.22 4.51 4.39 4.51 4.38 +290 +6.87% 821,150 3,692,860 464,085 21.79 2.16 - -
LCM 0.62 0.61 0.62 0.62 0.59 -10 -1.61% 90,860 54,430 15,026 0.71 4.09 - -
LDG 4.45 4.76 4.60 4.76 4.55 +310 +6.97% 3,148,190 14,921,590 1,141,555 53.59 1.64 - -
LEC 16.90 16.80 16.80 16.80 16.80 -100 -0.59% 300 5,040 438,480 20.59 - - -
LGC 43.50 44.00 40.50 44.00 40.50 +500 +1.15% 1,160 50,480 8,485,610 398.39 23.28 - -
LGL 4.14 4.17 4.14 4.35 4.00 +30 +0.72% 16,910 69,910 208,488 9.79 2.54 - -
LHG 12.25 12.60 12.60 12.80 12.30 +350 +2.86% 126,670 1,588,170 630,151 29.58 4.58 - -
LIX 43.45 43.45 44.00 44.40 43.45 0 0.00% 102,440 4,453,880 1,407,780 66.09 7.87 - -
LM8 24.00 24.00 24.00 0.00 0.00 0 0.00% - - 225,328 10.58 18.70 - -
LMH 1.14 1.21 1.21 1.21 1.17 +70 +6.14% 869,180 1,046,610 31,012 1.46 9.68 - -
LSS 4.05 3.98 3.94 4.18 3.94 -70 -1.73% 43,000 173,510 266,640 12.52 9.61 - -
MBB 14.75 15.75 15.20 15.75 15.15 +1,000 +6.78% 7,996,310 123,860,720 37,979,971 1,783.10 4.09 - -
MCG 1.49 1.49 1.49 1.49 1.40 0 0.00% 21,290 30,880 77,555 3.64 5.28 - -
MCP 15.00 15.00 15.00 0.00 0.00 0 0.00% - - 225,789 10.60 273.45 - -
MDG 10.60 10.80 11.30 11.30 10.80 +200 +1.89% 30 330 111,508 5.24 9.28 - -
MHC 2.54 2.64 2.64 2.65 2.64 +100 +3.94% 90 240 109,314 5.13 8.12 - -
MSH 23.75 25.40 24.80 25.40 24.80 +1,650 +6.95% 416,040 10,499,950 1,270,239 59.64 2.59 - -
MSN 52.30 55.90 53.30 55.90 53.10 +3,600 +6.88% 2,556,830 140,435,520 65,344,106 3,067.80 10.97 - -
MWG 65.40 69.90 69.90 69.90 69.90 +4,500 +6.88% 486,160 33,982,580 31,651,938 1,486.01 7.55 - -
NAF 23.00 22.00 22.70 23.40 22.00 -1,000 -4.35% 12,980 289,990 977,677 45.90 19.11 - -
NBB 17.15 17.35 17.15 17.40 17.00 +200 +1.17% 90,200 1,555,370 1,619,124 76.02 4.61 - -
NCT 48.00 51.20 48.00 51.20 48.00 +3,200 +6.67% 67,170 3,324,120 1,339,685 62.90 5.69 - -
NHH 36.00 38.50 36.00 38.50 35.80 +2,500 +6.94% 243,950 9,019,160 1,325,940 62.25 16.06 - -
NKG 4.84 5.17 4.90 5.17 4.90 +330 +6.82% 2,229,770 11,479,620 940,939 44.18 18.61 - -
NLG 20.00 20.00 20.45 20.50 19.80 0 0.00% 1,193,250 23,913,670 4,994,052 234.46 5.01 - -
NNC 42.20 43.25 41.40 43.25 41.35 +1,050 +2.49% 39,090 1,666,040 948,040 44.51 7.54 - -
NSC 69.90 70.00 70.00 74.70 69.70 +100 +0.14% 46,260 3,235,790 1,230,216 57.76 6.08 - -
NT2 17.05 18.10 17.15 18.10 17.15 +1,050 +6.16% 598,430 10,608,640 5,210,556 244.63 6.46 - -
NTL 15.85 16.60 16.40 16.90 16.00 +750 +4.73% 337,200 5,516,920 1,012,433 47.53 4.11 - -
NVL 51.90 52.00 51.90 52.00 51.40 +100 +0.19% 244,740 12,669,970 50,416,121 2,366.95 14.17 - -
NVT 4.57 4.88 4.86 4.88 4.59 +310 +6.78% 1,300 6,310 441,640 20.73 15.53 - -
OGC 2.35 2.44 2.35 2.45 2.35 +90 +3.83% 687,770 1,653,670 732,000 34.37 11.33 - -
OPC 50.00 49.00 50.00 53.50 49.00 -1,000 -2.00% 5,870 291,080 1,302,287 61.14 12.71 - -
PAC 17.50 17.75 17.60 18.30 17.45 +250 +1.43% 131,760 2,334,470 824,873 38.73 4.74 - -
PAN 20.20 21.20 20.40 21.20 20.40 +1,000 +4.95% 117,170 2,443,990 4,585,339 215.27 13.38 - -
PC1 11.15 11.80 11.45 11.90 11.40 +650 +5.83% 391,390 4,561,600 1,880,017 88.26 4.60 - -
PDN 61.00 60.00 58.00 60.90 57.80 -1,000 -1.64% 250 14,610 1,111,317 52.17 6.78 - -
PDR 24.95 24.95 24.80 24.95 24.70 0 0.00% 411,830 10,205,240 8,175,066 383.81 8.83 - -
PET 6.97 7.00 6.98 7.00 6.97 +30 +0.43% 186,420 1,301,570 595,069 27.94 4.63 - -
PGC 12.30 12.70 12.70 13.00 12.50 +400 +3.25% 38,510 484,660 766,309 35.98 5.02 - -
PGD 26.00 27.80 27.50 27.80 27.50 +1,800 +6.92% 5,110 141,390 2,501,946 117.46 10.01 - -
PGI 14.30 14.50 15.30 15.30 14.40 +200 +1.40% 9,200 138,540 1,286,408 60.39 7.50 - -
PHC 9.80 9.80 9.80 9.82 9.50 0 0.00% 23,220 226,780 252,333 11.85 3.68 - -
PHR 36.35 38.85 37.00 38.85 37.00 +2,500 +6.88% 893,590 34,268,870 5,264,144 247.14 10.36 - -
PIT 3.71 3.96 3.96 3.96 3.46 +250 +6.74% 8,160 31,040 56,272 2.64 7.69 - -
PJT 9.50 9.50 9.50 0.00 0.00 0 0.00% - - 145,925 6.85 4.35 - -
PLP 5.94 6.35 5.62 6.35 5.62 +410 +6.90% 4,920 28,990 158,750 7.45 2.89 - -
PLX 39.90 40.10 40.80 41.05 39.90 +200 +0.50% 1,924,660 77,637,400 47,751,611 2,241.86 10.88 - -
PME 53.70 56.00 53.70 56.50 53.70 +2,300 +4.28% 15,420 838,600 4,200,651 197.21 12.55 - -
PMG 12.00 12.15 12.00 12.15 12.00 +150 +1.25% 2,790 33,680 511,808 24.03 7.49 - -
PNC 11.00 10.25 11.00 11.75 10.25 -750 -6.82% 4,290 44,370 110,693 5.20 8.49 - -
PNJ 51.90 55.50 54.60 55.50 53.10 +3,600 +6.94% 1,275,440 70,135,160 12,497,944 586.76 8.68 - -
POM 4.19 4.20 4.39 4.39 4.10 +10 +0.24% 8,750 36,250 1,169,883 54.92 - - -
POW 7.70 8.14 7.80 8.19 7.80 +440 +5.71% 5,085,950 41,057,300 19,062,835 894.97 7.24 - -
PPC 22.20 23.60 22.80 23.60 22.70 +1,400 +6.31% 277,290 6,424,000 7,566,468 355.23 5.62 - -
PTB 39.35 42.10 42.00 42.10 41.00 +2,750 +6.99% 171,270 7,190,740 1,991,306 93.49 4.31 - -
PTC 4.56 4.55 4.55 4.55 4.55 -10 -0.22% 180 820 73,755 3.46 1.23 - -
PTL 3.50 3.65 3.74 3.74 3.49 +150 +4.29% 5,370 19,240 360,858 16.94 272.03 - -
PVD 7.54 8.06 8.06 8.06 8.06 +520 +6.90% 1,337,280 10,778,480 3,394,306 159.36 15.90 - -
PVT 8.61 9.21 8.95 9.21 8.80 +600 +6.97% 1,736,950 15,716,950 2,592,064 121.69 3.56 - -
PXI 2.20 2.20 2.20 2.20 2.20 0 0.00% 8,740 19,230 66,000 3.10 261.55 - -
PXS 2.58 2.76 2.74 2.76 2.58 +180 +6.98% 354,770 977,100 165,600 7.77 - - -
PXT 1.16 1.24 1.24 1.24 1.08 +80 +6.90% 178,560 207,190 24,800 1.16 - - -
QBS 1.77 1.82 1.86 1.86 1.77 +50 +2.82% 22,420 40,620 126,180 5.92 - - -
QCG 6.10 5.80 6.52 6.52 5.71 -300 -4.92% 1,930,630 12,143,350 1,595,749 74.92 20.90 - -
RAL 67.00 71.60 67.00 71.60 67.00 +4,600 +6.87% 4,260 301,250 823,400 38.66 6.17 - -
RDP 7.00 7.03 7.00 7.10 6.85 +30 +0.43% 9,310 65,450 262,477 12.32 4.53 - -
REE 28.85 30.20 29.30 30.25 29.10 +1,350 +4.68% 572,640 17,060,580 9,363,538 439.60 5.46 - -
RIC 4.55 4.27 4.24 4.50 4.24 -280 -6.15% 2,110 9,030 300,475 14.11 - - -
ROS 3.72 3.98 3.97 3.98 3.72 +260 +6.99% 35,998,300 141,526,060 2,259,041 106.06 11.84 - -
S4A 27.50 28.00 27.80 28.00 27.80 +500 +1.82% 20 560 1,181,600 55.47 11.67 - -
SAB 125.00 132.00 129.00 133.50 127.00 +7,000 +5.60% 85,700 11,290,090 84,649,117 3,974.14 15.86 - -
SAM 8.99 9.10 8.91 9.11 8.91 +110 +1.22% 135,410 1,223,490 2,334,191 109.59 29.63 - -
SAV 7.80 8.10 8.20 8.20 8.10 +300 +3.85% 12,840 104,200 109,577 5.14 4.29 - -
SBA 13.20 13.50 13.80 13.80 13.20 +300 +2.27% 4,480 60,240 813,892 38.21 8.13 - -
SBT 12.80 13.65 12.85 13.65 12.85 +850 +6.64% 1,848,630 24,777,090 8,009,009 376.01 21.96 - -
SBV 8.30 8.40 8.30 8.40 7.72 +100 +1.20% 19,740 161,020 229,374 10.77 4 - -
SC5 20.30 19.10 21.20 21.20 19.10 -1,200 -5.91% 310 5,940 286,185 13.44 9.01 - -
SCD 25.00 25.90 25.50 25.90 25.50 +900 +3.60% 3,550 91,550 219,571 10.31 10.15 - -
SCR 4.06 4.30 4.10 4.31 4.10 +240 +5.91% 4,143,120 17,597,450 1,575,332 73.96 4.86 - -
SCS 95.70 101.00 101.90 102.00 99.30 +5,300 +5.54% 17,450 1,754,150 5,813,126 272.92 9.54 - -
SFC 16.15 17.15 17.15 17.15 17.15 +1,000 +6.19% 10 170 192,677 9.05 5.45 - -
SFG 4.80 5.09 4.90 5.13 4.90 +290 +6.04% 3,720 18,430 243,797 11.45 - - -
SFI 20.00 19.10 21.30 21.30 19.10 -900 -4.50% 750 14,430 285,073 13.38 5.78 - -
SGN 63.70 66.00 66.00 66.00 65.00 +2,300 +3.61% 9,790 640,880 2,213,217 103.91 5.56 - -
SGR 14.40 15.40 15.40 15.40 15.40 +1,000 +6.94% 10 150 701,315 32.93 7.30 - -
SGT 3.64 3.65 3.70 3.70 3.65 +10 +0.27% 4,730 17,330 270,106 12.68 26.25 - -
SHA 3.95 3.95 3.94 3.95 3.94 0 0.00% 550 2,170 119,832 5.63 3.71 - -
SHI 8.70 9.00 8.70 9.00 8.55 +300 +3.45% 571,240 4,953,340 780,924 36.66 7.21 - -
SHP 22.00 23.40 23.40 23.40 23.40 +1,400 +6.36% 10 230 2,192,819 102.95 9.53 - -
SII 19.10 19.10 19.10 0.00 0.00 0 0.00% - - 1,232,372 57.86 27.35 - -
SJD 16.10 16.35 16.30 16.40 16.10 +250 +1.55% 29,250 476,070 1,128,127 52.96 7.23 - -
SJF 1.29 1.27 1.27 1.31 1.25 -20 -1.55% 264,980 338,920 100,584 4.72 18.91 - -
SJS 15.40 16.35 16.00 16.40 15.90 +950 +6.17% 143,080 2,300,810 1,862,224 87.43 17.67 - -
SKG 7.90 8.45 8.45 8.45 8.00 +550 +6.96% 393,970 3,327,400 535,153 25.12 4.33 - -
SMA 14.85 14.85 14.85 0.00 0.00 0 0.00% - - 282,469 13.26 19.50 - -
SMB 29.20 29.20 29.50 29.50 29.00 0 0.00% 67,480 1,963,890 871,522 40.92 4.21 - -
SMC 11.50 11.20 11.50 12.00 11.20 -300 -2.61% 320 3,630 682,610 32.05 6.84 - -
SPM 11.80 11.80 11.80 0.00 0.00 0 0.00% - - 162,486 7.63 17.88 - -
SRC 15.90 16.00 15.90 16.40 15.80 +100 +0.63% 3,210 51,190 449,014 21.08 10.79 - -
SRF 13.80 13.10 14.00 14.00 13.10 -700 -5.07% 100 1,370 402,372 18.89 6.78 - -
SSC 49.90 52.90 52.90 52.90 52.90 +3,000 +6.01% 10 530 702,077 32.96 9.03 - -
SSI 13.25 14.15 13.95 14.15 13.80 +900 +6.79% 5,473,010 77,187,300 7,330,473 344.15 7.66 - -
ST8 11.00 11.75 11.75 11.75 11.75 +750 +6.82% 110 1,290 302,221 14.19 13.78 - -
STB 8.35 8.93 8.90 8.93 8.61 +580 +6.95% 12,901,110 115,056,820 16,106,625 756.18 6.14 - -
STG 15.30 14.90 15.10 15.10 14.30 -400 -2.61% 1,170 16,950 1,463,975 68.73 14.43 - -
STK 14.65 15.30 14.80 15.40 14.80 +650 +4.44% 74,820 1,141,180 1,082,122 50.80 4.78 - -
SVC 45.00 46.50 46.80 47.00 45.00 +1,500 +3.33% 43,610 1,982,930 1,161,361 54.52 7.36 - -
SVI 55.80 52.00 59.70 59.70 52.00 -3,800 -6.81% 1,630 86,780 667,287 31.33 5.07 - -
SVT 7.17 7.67 6.80 7.67 6.80 +500 +6.97% 20 140 80,742 3.79 7.26 - -
SZC 13.35 13.90 13.50 14.15 13.50 +550 +4.12% 228,990 3,174,710 1,390,000 65.26 9.85 - -
SZL 29.60 31.20 29.60 31.45 29.60 +1,600 +5.41% 67,590 2,053,110 567,556 26.65 5.23 - -
TAC 21.25 22.70 21.45 22.70 21.45 +1,450 +6.82% 1,850 41,950 768,989 36.10 5.28 - -
TBC 22.30 22.25 22.30 22.30 22.20 -50 -0.22% 7,310 162,570 1,412,875 66.33 10.94 - -
TCB 15.85 16.95 16.20 16.95 16.10 +1,100 +6.94% 2,966,040 49,662,310 59,327,372 2,785.32 5.50 - -
TCD 9.40 9.40 9.88 9.88 8.80 0 0.00% 104,280 1,028,060 397,642 18.67 4.95 - -
TCH 16.85 18.00 16.90 18.00 16.90 +1,150 +6.82% 1,484,610 26,207,820 6,358,888 298.54 11.03 - -
TCL 15.50 16.00 16.00 16.20 16.00 +500 +3.23% 34,080 546,630 482,535 22.65 3.47 - -
TCM 12.60 13.45 13.30 13.45 13.20 +850 +6.75% 492,640 6,605,510 778,976 36.57 3.29 - -
TCO 11.30 11.85 12.05 12.05 10.55 +550 +4.87% 60 660 198,228 9.31 11.70 - -
TCR 2.87 3.07 3.07 3.07 3.07 +200 +6.97% 150 460 139,455 6.55 15.91 - -
TCT 29.75 31.70 29.70 31.70 29.50 +1,950 +6.55% 11,260 337,320 405,380 19.03 5.67 - -
TDC 6.60 7.06 6.70 7.06 6.70 +460 +6.97% 163,470 1,143,640 706,000 33.15 4.14 - -
TDG 1.80 1.92 1.82 1.92 1.82 +120 +6.67% 385,240 726,400 32,198 1.51 9.76 - -
TDH 6.29 6.73 6.59 6.73 6.52 +440 +7.00% 1,608,220 10,780,220 631,802 29.66 3.55 - -
TDM 17.25 18.10 17.75 18.25 17.30 +850 +4.93% 208,810 3,737,290 1,732,170 81.32 7.52 - -
TDW 22.10 22.45 22.45 22.45 22.45 +350 +1.58% 20 450 190,825 8.96 9.37 - -
TEG 3.20 3.30 3.20 3.30 3.05 +100 +3.13% 1,680 5,280 106,866 5.02 22.28 - -
TGG 0.83 0.88 0.80 0.88 0.80 +50 +6.02% 472,620 400,570 24,024 1.13 31.41 - -
THG 41.60 42.20 41.60 42.30 41.30 +600 +1.44% 7,860 330,210 557,030 26.15 5.18 - -
THI 29.90 28.50 28.50 28.50 28.50 -1,400 -4.68% 2,000 57,000 1,254,000 58.87 7.61 - -
TIP 14.50 15.10 14.50 15.10 14.50 +600 +4.14% 32,100 476,540 392,647 18.43 3.97 - -
TIX 30.00 30.00 30.00 30.00 30.00 0 0.00% 40 1,200 900,000 42.25 10.36 - -
TLD 4.42 4.50 4.25 4.50 4.25 +80 +1.81% 24,920 111,180 84,239 3.95 6.28 - -
TLG 26.50 28.35 26.80 28.35 26.50 +1,850 +6.98% 210,350 5,844,760 2,205,473 103.54 5.46 - -
TLH 2.50 2.56 2.64 2.64 2.43 +60 +2.40% 44,500 111,700 257,666 12.10 - - -
TMP 32.00 32.30 32.00 32.30 32.00 +300 +0.94% 2,600 83,360 2,261,000 106.15 6.19 - -
TMS 22.20 23.70 23.50 23.70 23.50 +1,500 +6.76% 2,750 65,020 1,300,399 61.05 5.16 - -
TMT 4.77 4.90 5.09 5.10 4.90 +130 +2.73% 6,270 31,380 180,702 8.48 - - -
TN1 61.50 62.10 61.30 62.10 61.30 +600 +0.98% 1,430 87,960 825,930 38.78 7.45 - -
TNA 13.90 14.30 13.40 14.80 13.40 +400 +2.88% 22,830 324,300 489,762 22.99 3.33 - -
TNC 13.50 14.35 13.50 14.35 12.90 +850 +6.30% 6,020 83,420 276,238 12.97 6.83 - -
TNI 9.82 10.15 10.00 10.20 9.90 +330 +3.36% 638,750 6,432,650 532,875 25.02 28.23 - -
TNT 1.43 1.53 1.40 1.53 1.40 +100 +6.99% 191,080 277,590 39,015 1.83 15.63 - -
TPB 16.75 17.45 17.00 17.50 16.75 +700 +4.18% 395,510 6,748,990 14,249,201 668.98 4.53 - -
TPC 7.51 7.03 7.00 7.45 7.00 -480 -6.39% 4,350 31,070 158,294 7.43 7.59 - -
TRA 50.50 52.40 50.50 52.50 48.00 +1,900 +3.76% 16,550 821,120 2,172,008 101.97 13.64 - -
TRC 21.80 22.85 21.80 23.00 21.80 +1,050 +4.82% 2,890 64,130 665,506 31.24 7.66 - -
TS4 2.67 2.60 2.55 2.67 2.55 -70 -2.62% 1,120 2,870 41,734 1.96 19.97 - -
TSC 2.08 2.20 2.11 2.20 2.00 +120 +5.77% 458,810 955,240 324,826 15.25 221.66 - -
TTB 2.36 2.52 2.40 2.52 2.40 +160 +6.78% 469,530 1,168,490 118,004 5.54 3.03 - -
TTE 14.80 14.80 13.80 14.80 13.80 0 0.00% 20 290 421,658 19.80 35.93 - -
TTF 1.89 2.02 1.90 2.02 1.90 +130 +6.88% 789,900 1,588,060 628,620 29.51 - - -
TV2 52.00 54.80 53.50 54.80 52.00 +2,800 +5.38% 53,880 2,906,370 1,315,754 61.77 3.56 - -
TVB 16.80 17.30 16.75 17.30 16.75 +500 +2.98% 327,890 5,586,240 840,342 39.45 27.87 - -
TVS 10.80 10.95 11.05 11.05 10.95 +150 +1.39% 820 8,980 877,365 41.19 7.06 - -
TVT 20.15 20.40 20.50 20.90 18.80 +250 +1.24% 5,550 111,500 428,400 20.11 4.96 - -
TYA 11.75 12.00 11.85 12.40 11.40 +250 +2.13% 47,000 550,280 368,167 17.28 4.05 - -
UDC 2.99 2.82 2.82 2.99 2.82 -170 -5.69% 10,040 28,310 97,871 4.59 570.82 - -
UIC 35.90 35.00 35.00 35.00 35.00 -900 -2.51% 500 17,500 280,000 13.15 4.82 - -
VAF 5.19 5.19 5.19 0.00 0.00 0 0.00% - - 195,483 9.18 16.34 - -
VCB 65.50 68.00 67.50 68.30 66.00 +2,500 +3.82% 2,111,200 142,133,000 252,203,666 11,840.55 13.11 - -
VCF 207.10 207.00 214.00 214.00 200.40 -100 -0.05% 400 81,560 5,501,881 258.30 8.09 - -
VCI 15.00 15.85 15.50 15.85 15.40 +850 +5.67% 259,240 4,034,560 2,603,901 122.25 3.54 - -
VDP 31.15 31.15 31.15 32.00 31.15 0 0.00% 3,140 99,100 397,147 18.65 9.07 - -
VDS 6.30 6.30 6.40 6.40 6.30 0 0.00% 80 510 630,629 29.61 18.20 - -
VFG 39.00 39.00 39.00 39.40 39.00 0 0.00% 1,290 50,320 1,251,388 58.75 8.81 - -
VGC 14.90 15.40 14.90 15.60 14.90 +500 +3.36% 335,880 5,159,950 6,904,590 324.16 10.25 - -
VHC 22.00 23.50 23.00 23.50 22.50 +1,500 +6.82% 739,770 17,232,210 4,275,732 200.74 1.73 - -
VHM 57.70 61.70 60.00 61.70 58.60 +4,000 +6.93% 534,020 32,349,870 202,963,009 9,528.78 9.06 - -
VIC 91.00 97.30 92.00 97.30 91.30 +6,300 +6.92% 2,698,260 256,693,030 329,110,496 15,451.20 39.87 - -
VID 4.20 3.91 4.20 4.20 3.91 -290 -6.90% 60 240 109,769 5.15 129.84 - -
VIP 3.99 4.08 4.09 4.15 3.99 +90 +2.26% 62,730 253,380 267,121 12.54 7.37 - -
VIS 22.00 22.00 22.00 0.00 0.00 0 0.00% - - 1,624,269 76.26 - - -
VJC 99.90 99.90 99.90 100.20 99.00 0 0.00% 466,290 46,423,160 52,331,476 2,456.88 12.67 - -
VMD 20.30 20.50 20.35 20.50 20.30 +200 +0.99% 260 5,280 316,525 14.86 10.03 - -
VND 11.15 11.40 11.15 11.50 11.10 +250 +2.24% 1,161,690 13,118,420 2,377,645 111.63 6.08 - -
VNE 3.45 3.52 3.60 3.60 3.49 +70 +2.03% 146,360 522,410 288,408 13.54 28.54 - -
VNG 12.90 13.20 12.90 13.20 12.90 +300 +2.33% 318,560 4,176,250 1,284,051 60.28 52.66 - -
VNL 14.45 14.20 13.45 14.20 13.45 -250 -1.73% 3,220 44,250 127,800 6.00 6.67 - -
VNM 95.00 96.20 96.50 96.60 95.00 +1,200 +1.26% 1,840,550 176,332,710 167,520,534 7,864.81 15.63 - -
VNS 8.30 8.25 8.30 8.88 8.20 -50 -0.60% 54,480 464,360 559,838 26.28 5.19 - -
VOS 1.35 1.34 1.34 1.34 1.31 -10 -0.74% 335,190 443,210 187,600 8.81 3.70 - -
VPB 17.55 18.75 18.00 18.75 17.90 +1,200 +6.84% 5,262,310 96,838,050 45,707,782 2,145.91 5.20 - -
VPD 13.20 13.80 13.80 13.80 13.80 +600 +4.55% 60 830 1,470,937 69.06 14.41 - -
VPG 22.90 23.20 22.90 24.50 22.90 +300 +1.31% 27,340 648,470 613,637 28.81 10.06 - -
VPH 3.67 3.80 3.70 3.80 3.70 +130 +3.54% 39,760 149,050 362,360 17.01 16.80 - -
VPI 41.30 41.30 41.30 41.85 41.00 0 0.00% 369,720 15,232,050 6,608,000 310.23 12.74 - -
VPS 10.45 11.15 10.45 11.15 10.45 +700 +6.70% 4,800 50,870 272,738 12.80 18.93 - -
VRC 4.74 5.04 4.74 5.07 4.70 +300 +6.33% 70,540 349,610 252,000 11.83 9.88 - -
VRE 19.50 20.85 19.95 20.85 19.85 +1,350 +6.92% 4,515,950 92,667,950 47,377,839 2,224.31 15.92 - -
VSC 21.00 21.50 21.00 21.95 21.00 +500 +2.38% 132,460 2,839,750 1,185,140 55.64 4.76 - -
VSH 16.80 17.90 17.50 17.95 17.40 +1,100 +6.55% 5,790 103,750 3,691,718 173.32 21.79 - -
VSI 21.30 21.30 21.30 0.00 0.00 0 0.00% - - 281,160 13.20 11.75 - -
VTB 11.50 11.50 10.70 11.50 10.70 0 0.00% 3,570 38,270 124,252 5.83 9.61 - -
VTO 6.10 6.34 6.35 6.52 6.31 +240 +3.93% 44,980 290,190 500,015 23.47 4.84 - -
YBM 3.50 3.46 3.64 3.67 3.46 -40 -1.14% 5,100 17,680 49,478 2.32 4.02 - -
YEG 49.70 51.10 48.70 52.50 48.70 +1,400 +2.82% 48,320 2,459,190 1,507,738 70.79 - - -
合計 2,561,612,782 120,263.51 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