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

2019/09/20 15:00VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
990.36
-6.74/-0.68%
売買高 165,304,400 株
(前日比 +19.01%)
売買高(相対取引を含む) 200,080,592 株
(前日比 +9.09%)
値上がり銘柄数 132
値下がり銘柄数 162
変わらず銘柄数 88
総銘柄数 382
売買代金 4,518,219 百万VND
(前日比 +60.70%)
売買代金(相対取引を含む) 5,537,746 百万VND
(前日比 +49.84%)
VN30 915.16 -3.72 -0.4%
VNMID 975.45 -5.42 -0.55%
VNSML 809.75 -0.60 -0.07%
VN100 883.26 -4.72 -0.53%
VNALL 880.95 -4.63 -0.52%
VNX Allshare 1,364.61 -6.64 -0.47%
前日終値 997.10 (09/19) 
始値 997.6
高値 998.56
安値 990.36
年初来高値 1,011.86 (03/18) 
年初来安値 878.22 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 0 0 0
金額 (百万VND) 0 0 0
産業トレンド
-0.08 -0.06 -0.41 -0.07 +0.22 +0.30
+0.11 -0.17 -0.37 +0.68 -0.17 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価(2019/09/20 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 16.00 16.00 16.00 16.20 16.00 0 0.00% 1,612,240 25,927,610 2,739,200 128.00 6.19 - -
AAM 12.30 12.20 11.50 12.20 11.50 -100 -0.81% 1,020 11,740 127,443 5.96 11.73 - -
ABT 34.50 35.10 34.60 35.10 34.60 +600 +1.74% 820 28,780 403,554 18.86 7.25 - -
ACC 18.00 19.00 19.00 19.10 18.10 +1,000 +5.56% 110 2,080 190,000 8.88 5.40 - -
ACL 34.60 34.50 34.60 34.70 34.05 -100 -0.29% 2,740 93,920 786,589 36.76 2.64 - -
ADS 10.90 10.85 11.00 11.00 10.80 -50 -0.46% 4,630 50,150 276,868 12.94 14.23 - -
AGF 3.10 2.90 3.10 3.10 2.90 -200 -6.45% 1,830 5,320 81,518 3.81 - - -
AGM 10.40 10.00 10.00 10.00 9.95 -400 -3.85% 13,870 138,210 182,000 8.50 5.06 - -
AGR 4.59 4.49 4.60 4.64 4.48 -100 -2.18% 559,120 2,525,110 948,288 44.31 12.25 - -
AMD 1.55 1.54 1.56 1.56 1.54 -10 -0.65% 340,440 527,510 251,798 11.77 6.55 - -
ANV 24.70 25.00 25.00 25.20 24.90 +300 +1.21% 431,170 10,806,030 3,178,622 148.53 4.06 - -
APC 22.35 22.15 22.35 22.60 21.90 -200 -0.89% 4,550 100,630 261,459 12.22 4.27 - -
APG 9.45 9.90 9.45 9.90 9.10 +450 +4.76% 891,150 8,304,490 336,886 15.74 14.26 - -
ASM 7.16 7.61 7.50 7.66 7.38 +450 +6.28% 5,404,160 40,855,020 1,969,984 92.06 3.90 - -
ASP 8.01 8.05 8.01 8.15 7.96 +40 +0.50% 38,130 305,400 300,583 14.05 4.03 - -
AST 71.00 71.10 71.20 72.00 71.00 +100 +0.14% 58,310 4,161,560 3,199,500 149.51 13.92 - -
ATG 0.99 1.00 0.99 1.01 0.99 +10 +1.01% 25,040 25,050 15,220 0.71 - - -
BBC 64.20 64.20 64.20 0.00 0.00 0 0.00% - - 990,014 46.26 9.11 - -
BCE 6.80 6.79 6.76 6.80 6.68 -10 -0.15% 12,890 87,030 203,700 9.52 6.73 - -
BCG 8.52 8.90 8.53 8.90 8.45 +380 +4.46% 1,488,010 12,970,850 961,251 44.92 22.42 - -
BFC 14.75 14.90 14.80 14.90 14.75 +150 +1.02% 8,680 128,700 851,803 39.80 8.80 - -
BHN 79.00 78.80 78.50 79.00 78.50 -200 -0.25% 1,130 88,940 18,265,840 853.54 34.18 - -
BIC 24.20 24.20 24.20 24.20 24.20 0 0.00% 500 12,100 2,838,101 132.62 17.33 - -
BID 40.80 40.00 40.80 41.10 39.80 -800 -1.96% 2,204,400 88,790,150 136,748,613 6,390.12 19.51 - -
BMC 16.85 16.45 16.85 16.85 16.45 -400 -2.37% 11,800 194,390 203,859 9.53 12.59 - -
BMI 24.60 24.60 24.60 24.60 24.00 0 0.00% 776,620 18,824,370 2,247,309 105.01 16.24 - -
BMP 53.00 52.80 53.10 53.50 52.40 -200 -0.38% 137,490 7,267,740 4,322,258 201.97 10.55 - -
BRC 10.70 10.70 10.70 0.00 0.00 0 0.00% - - 132,412 6.19 6.84 - -
BSI 7.05 7.10 7.10 7.12 7.09 +50 +0.71% 4,970 35,340 866,661 40.50 11.52 - -
BTP 12.30 12.35 12.35 12.35 12.30 +50 +0.41% 550 6,770 746,997 34.91 9.99 - -
BTT 35.20 35.20 35.20 0.00 0.00 0 0.00% - - 475,200 22.21 8.29 - -
BVH 73.70 72.00 73.30 73.50 72.00 -1,700 -2.31% 1,437,250 103,839,150 50,463,823 2,358.12 53.31 - -
BWE 26.00 26.65 26.00 26.70 25.95 +650 +2.50% 327,240 8,611,020 3,997,500 186.80 9.09 - -
C32 22.20 22.00 22.10 22.40 22.00 -200 -0.90% 32,600 719,480 330,663 15.45 4.04 - -
C47 13.30 12.95 12.40 13.25 12.40 -350 -2.63% 6,210 79,500 220,411 10.30 5.33 - -
CAV 52.30 52.20 52.10 52.20 52.00 -100 -0.19% 1,160 60,450 3,006,720 140.50 6.27 - -
CCI 13.60 14.50 14.50 14.50 13.60 +900 +6.62% 1,950 28,260 254,346 11.89 7.86 - -
CCL 10.35 10.20 10.40 10.45 10.15 -150 -1.45% 135,980 1,396,760 484,499 22.64 13.59 - -
CDC 15.00 15.00 15.00 0.00 0.00 0 0.00% - - 235,596 11.01 7.39 - -
CEE 15.65 15.65 15.70 16.05 15.65 0 0.00% 1,350 21,150 618,175 28.89 - - -
CHP 20.45 20.50 20.60 20.60 20.50 +50 +0.24% 2,400 49,210 2,841,269 132.77 16.46 - -
CIG 2.10 2.10 2.06 2.10 1.96 0 0.00% 2,930 5,810 66,234 3.10 - - -
CII 20.60 20.30 20.60 20.60 20.30 -300 -1.46% 2,385,140 48,435,790 5,031,117 235.10 56.99 - -
CLC 35.20 35.15 32.75 35.15 32.75 -50 -0.14% 3,750 122,910 921,197 43.05 6.43 - -
CLG 1.88 1.85 1.88 1.88 1.84 -30 -1.60% 410 770 39,128 1.83 - - -
CLL 29.00 29.00 29.00 0.00 0.00 0 0.00% - - 986,000 46.07 10.40 - -
CLW 21.00 22.00 22.00 22.00 22.00 +1,000 +4.76% 1,000 22,000 286,000 13.36 8.12 - -
CMG 38.30 37.40 38.40 38.40 37.30 -900 -2.35% 47,000 1,766,500 3,739,995 174.77 22.35 - -
CMV 10.00 10.00 10.00 0.00 0.00 0 0.00% - - 121,039 5.66 6.89 - -
CMX 28.50 28.00 28.00 28.30 27.25 -500 -1.75% 19,100 532,750 370,195 17.30 3.20 - -
CNG 23.00 22.90 23.00 23.20 22.90 -100 -0.43% 31,060 714,750 618,293 28.89 5.69 - -
COM 57.00 57.00 57.00 0.00 0.00 0 0.00% - - 804,876 37.61 10.21 - -
CRC 16.20 16.35 16.25 16.35 16.05 +150 +0.93% 58,580 949,130 245,250 11.46 17.30 - -
CRE 24.70 24.65 24.80 24.90 24.60 -50 -0.20% 189,320 4,676,960 1,971,997 92.15 4.16 - -
CSM 15.00 15.10 15.00 15.10 14.80 +100 +0.67% 79,480 1,191,060 1,564,741 73.12 134.44 - -
CSV 23.20 23.10 23.20 23.50 23.05 -100 -0.43% 80,530 1,867,470 1,021,020 47.71 4.26 - -
CTD 97.00 98.10 98.00 98.80 97.30 +1,100 +1.13% 35,520 3,480,560 7,492,767 350.13 6.78 - -
CTF 20.50 20.45 20.45 20.45 20.00 -50 -0.24% 72,120 1,462,110 931,292 43.52 6.79 - -
CTG 21.25 21.10 21.25 21.30 21.05 -150 -0.71% 1,829,910 38,730,370 78,563,836 3,671.21 14.44 - -
CTI 22.80 24.00 22.75 24.00 22.75 +1,200 +5.26% 1,889,400 43,795,400 1,512,000 70.65 12.49 - -
CTS 8.40 8.40 8.39 8.40 8.30 0 0.00% 57,560 479,160 893,757 41.76 5.90 - -
CVT 20.70 20.50 20.90 20.90 20.50 -200 -0.97% 210,110 4,333,510 752,163 35.15 4.99 - -
D2D 70.90 69.70 70.90 70.90 69.70 -1,200 -1.69% 129,640 9,078,430 742,652 34.70 5.50 - -
DAG 6.64 6.64 6.71 6.71 6.18 0 0.00% 74,190 483,230 343,911 16.07 6.07 - -
DAH 9.80 9.98 9.80 9.99 9.70 +180 +1.84% 117,250 1,156,370 341,316 15.95 14.56 - -
DAT 16.75 16.75 16.75 0.00 0.00 0 0.00% - - 770,591 36.01 13.05 - -
DBC 22.50 22.70 22.60 22.70 22.50 +200 +0.89% 24,590 555,390 2,067,966 96.63 6.45 - -
DBD 52.30 52.80 53.00 53.50 52.20 +500 +0.96% 208,600 11,002,990 2,765,607 129.23 17.80 - -
DCL 17.00 17.35 17.00 17.40 16.80 +350 +2.06% 35,690 609,640 986,049 46.08 - - -
DCM 8.67 8.61 8.67 8.69 8.57 -60 -0.69% 807,800 6,953,610 4,558,134 213.00 8.45 - -
DGW 24.00 24.60 24.15 24.85 24.10 +600 +2.50% 1,682,780 41,498,930 1,028,287 48.05 7.71 - -
DHA 30.80 31.00 29.65 31.40 29.65 +200 +0.65% 950 28,510 456,508 21.33 6.63 - -
DHC 34.75 34.80 34.80 35.50 34.70 +50 +0.14% 108,950 3,799,570 1,558,954 72.85 12.12 - -
DHG 91.00 91.20 91.50 91.50 91.20 +200 +0.22% 2,880 262,860 11,924,042 557.20 18.19 - -
DHM 4.30 4.40 4.00 4.40 4.00 +100 +2.33% 22,980 91,950 138,143 6.46 38.15 - -
DIC 2.51 2.66 2.55 2.66 2.52 +150 +5.98% 14,830 38,550 69,385 3.24 9.59 - -
DIG 14.05 13.60 14.05 14.10 13.60 -450 -3.20% 547,830 7,578,230 4,283,233 200.15 13.44 - -
DLG 1.57 1.56 1.57 1.57 1.54 -10 -0.64% 701,750 1,091,420 466,923 21.82 7.14 - -
DMC 68.20 69.90 69.90 69.90 69.90 +1,700 +2.49% 20 1,400 2,427,450 113.43 10.39 - -
DPG 43.00 42.50 43.00 43.00 42.05 -500 -1.16% 182,670 7,774,430 1,912,492 89.37 14.06 - -
DPM 13.15 13.30 13.15 13.35 13.15 +150 +1.14% 246,120 3,262,690 5,204,746 243.21 13.28 - -
DPR 37.70 37.70 38.10 38.10 37.65 0 0.00% 129,720 4,897,260 1,512,705 70.69 8.65 - -
DQC 18.00 18.05 17.90 18.15 17.90 +50 +0.28% 16,790 303,620 497,423 23.24 8.74 - -
DRC 23.70 24.10 23.70 24.10 23.45 +400 +1.69% 443,310 10,560,160 2,862,902 133.78 18.58 - -
DRH 7.60 7.62 7.75 7.75 7.56 +20 +0.26% 239,000 1,827,220 464,743 21.72 6.90 - -
DRL 54.00 56.00 54.50 56.00 54.50 +2,000 +3.70% 280 15,380 532,000 24.86 9.66 - -
DSN 58.50 58.60 58.30 58.70 58.30 +100 +0.17% 1,290 75,480 708,064 33.09 7.13 - -
DTA 5.67 5.71 5.69 5.99 5.69 +40 +0.71% 130 740 98,212 4.59 23.50 - -
DTL 26.95 26.00 25.10 28.40 25.10 -950 -3.53% 280 7,090 1,576,406 73.66 - - -
DTT 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 97,822 4.57 18.52 - -
DVP 43.00 43.20 43.00 43.50 42.50 +200 +0.47% 29,560 1,263,950 1,728,000 80.75 5.83 - -
DXG 17.40 16.90 17.40 17.40 16.90 -500 -2.87% 3,142,950 53,719,560 5,911,981 276.26 4.65 - -
DXV 3.00 3.20 3.10 3.20 3.00 +200 +6.67% 10,000 31,560 31,680 1.48 - - -
E1VFVN30 15.21 15.26 15.28 15.30 15.22 +50 +0.33% 737,010 11,255,420 - - - - -
EIB 16.80 16.80 16.60 16.90 16.55 0 0.00% 46,760 783,510 20,654,473 965.16 38.69 - -
ELC 6.30 6.30 6.30 6.30 6.20 0 0.00% 16,620 103,820 318,897 14.90 56.67 - -
EMC 14.90 15.80 13.90 15.80 13.90 +900 +6.04% 30 460 241,698 11.29 289.76 - -
EVE 11.85 11.85 11.80 11.85 11.45 0 0.00% 2,170 25,410 450,868 21.07 8.65 - -
EVG 2.61 2.63 2.60 2.67 2.60 +20 +0.77% 425,470 1,113,120 157,800 7.37 7.59 - -
FCM 6.99 7.00 6.80 7.00 6.63 +10 +0.14% 9,400 64,710 287,000 13.41 5.80 - -
FCN 12.05 11.90 12.10 12.10 11.90 -150 -1.24% 123,550 1,479,300 1,422,513 66.47 4 - -
FDC 13.20 13.00 13.00 13.10 12.75 -200 -1.52% 15,510 201,170 502,190 23.47 5.16 - -
FIR 41.85 42.20 41.90 42.30 41.90 +350 +0.84% 45,260 1,904,140 548,600 25.64 5.83 - -
FIT 3.49 3.50 3.48 3.50 3.44 +10 +0.29% 85,900 297,370 891,556 41.66 - - -
FLC 3.63 3.61 3.64 3.64 3.61 -20 -0.55% 2,273,030 8,234,230 2,563,092 119.77 7.54 - -
FMC 27.00 26.80 27.00 27.05 26.70 -200 -0.74% 56,160 1,507,630 1,077,360 50.34 5.21 - -
FPT 57.80 58.20 57.70 58.80 57.60 +400 +0.69% 1,396,120 81,453,640 39,475,681 1,844.66 12.27 - -
FRT 46.95 47.40 47.10 47.40 46.95 +450 +0.96% 58,800 2,776,890 3,743,737 174.94 8.82 - -
FTM 3.98 3.71 3.71 3.71 3.71 -270 -6.78% 270,240 1,002,590 185,500 8.67 - - -
FTS 12.45 12.40 12.30 12.45 12.25 -50 -0.40% 29,210 358,980 1,491,022 69.67 2.41 - -
FUCTVGF1 11.90 11.90 11.90 0.00 0.00 0 0.00% - - - - - - -
FUCTVGF2 10.25 10.25 10.25 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 7.10 7.00 7.00 7.00 7.00 -100 -1.41% 100 700 - - - - -
FUESSV50 13.20 13.25 13.20 13.25 13.20 +50 +0.38% 62,580 826,690 - - - - -
GAB 11.20 11.25 11.35 11.35 10.60 +50 +0.45% 151,380 1,656,260 155,250 7.25 - - -
GAS 103.80 102.80 103.80 104.70 102.60 -1,000 -0.96% 276,350 28,549,240 196,754,060 9,194.11 15.93 - -
GDT 35.40 34.90 35.20 35.40 34.90 -500 -1.41% 9,000 314,970 594,535 27.78 7.50 - -
GEG 28.00 28.00 28.00 28.10 27.70 0 0.00% 504,060 14,082,130 5,708,967 266.77 23.52 - -
GEX 22.45 22.60 22.60 22.70 22.50 +150 +0.67% 385,260 8,697,050 11,034,314 515.62 10.34 - -
GIL 20.80 20.50 20.80 20.85 20.50 -300 -1.44% 6,060 124,500 473,156 22.11 2.33 - -
GMC 25.60 25.60 25.50 25.60 25.00 0 0.00% 4,010 101,800 456,491 21.33 2.89 - -
GMD 27.30 27.45 27.20 27.55 27.15 +150 +0.55% 539,640 14,782,370 8,150,590 380.87 13.69 - -
GSP 13.85 13.90 14.50 14.50 13.90 +50 +0.36% 200 2,790 417,000 19.49 8.12 - -
GTA 12.35 12.40 12.30 12.85 12.30 +50 +0.40% 150 1,860 121,892 5.70 6.75 - -
GTN 19.30 19.10 19.30 19.35 19.10 -200 -1.04% 102,150 1,967,090 4,775,000 223.13 - - -
HAG 4.52 4.46 4.53 4.53 4.46 -60 -1.33% 2,007,120 9,000,600 4,136,201 193.28 - - -
HAH 14.70 14.75 14.95 14.95 14.60 +50 +0.34% 306,800 4,540,390 711,093 33.23 5.41 - -
HAI 1.61 1.60 1.62 1.63 1.60 -10 -0.62% 240,740 388,760 292,292 13.66 6.60 - -
HAP 3.37 3.38 3.33 3.38 3.33 +10 +0.30% 320 1,080 187,492 8.76 5.78 - -
HAR 3.72 3.72 3.70 3.77 3.67 0 0.00% 343,350 1,280,080 377,022 17.62 35.37 - -
HAS 8.20 8.00 8.00 8.00 8.00 -200 -2.44% 10 80 62,400 2.92 12.68 - -
HAX 19.45 19.50 19.45 19.70 19.05 +50 +0.26% 33,700 655,530 680,143 31.78 7.19 - -
HBC 14.35 14.05 14.35 14.40 14.05 -300 -2.09% 1,617,920 22,998,590 3,243,799 151.58 5.51 - -
HCD 3.40 3.50 3.39 3.62 3.38 +100 +2.94% 102,470 352,580 94,500 4.42 2.94 - -
HCM 23.60 23.40 23.50 23.70 23.40 -200 -0.85% 783,970 18,422,660 7,149,078 334.07 11.48 - -
HDB 26.35 26.35 26.35 26.50 26.30 0 0.00% 1,212,560 32,020,530 25,849,344 1,207.91 8.82 - -
HDC 21.80 21.95 21.85 22.40 21.85 +150 +0.69% 398,050 8,797,490 1,271,423 59.41 11.12 - -
HDG 34.60 34.20 34.70 34.70 34.00 -400 -1.16% 309,610 10,603,690 4,057,784 189.62 3.37 - -
HHS 3.15 3.15 3.19 3.22 3.15 0 0.00% 425,090 1,353,640 786,694 36.76 4.28 - -
HID 2.02 2.10 2.02 2.15 2.02 +80 +3.96% 84,480 175,620 119,802 5.60 48.43 - -
HII 11.35 11.50 11.30 11.65 11.30 +150 +1.32% 181,420 2,079,530 320,275 14.97 7.70 - -
HMC 14.55 14.50 14.60 14.65 14.50 -50 -0.34% 38,210 556,170 304,500 14.23 3.28 - -
HNG 16.50 16.30 16.50 16.60 16.30 -200 -1.21% 313,600 5,131,090 18,069,428 844.37 - - -
HOT 34.60 34.60 34.60 0.00 0.00 0 0.00% - - 276,798 12.93 15.91 - -
HPG 22.95 22.65 22.95 22.95 22.55 -300 -1.31% 5,099,340 115,594,590 62,538,329 2,922.35 6.23 - -
HPX 26.35 26.30 26.15 26.30 26.10 -50 -0.19% 404,560 10,585,350 5,259,903 245.79 12.71 - -
HQC 1.23 1.23 1.22 1.24 1.22 0 0.00% 1,280,450 1,574,120 586,217 27.39 13.72 - -
HRC 50.00 50.00 50.00 0.00 0.00 0 0.00% - - 1,510,331 70.58 199.50 - -
HSG 6.49 6.62 6.49 6.75 6.49 +130 +2.00% 3,922,210 25,879,280 2,801,849 130.93 14.58 - -
HSL 8.04 8.00 8.04 8.04 7.55 -40 -0.50% 88,600 691,100 126,000 5.89 3.12 - -
HT1 15.60 15.60 15.45 15.60 15.45 0 0.00% 12,220 189,730 5,952,054 278.13 9.37 - -
HTI 11.50 11.80 11.30 11.80 11.30 +300 +2.61% 30 340 294,401 13.76 4.15 - -
HTL 18.15 17.15 17.15 17.15 17.15 -1,000 -5.51% 2,060 35,330 205,800 9.62 11.67 - -
HTN 19.40 19.40 19.35 19.45 19.30 0 0.00% 56,620 1,094,900 557,749 26.06 2.86 - -
HTT 1.53 1.53 1.50 1.53 1.50 0 0.00% 2,580 3,940 30,600 1.43 - - -
HTV 15.75 15.60 15.75 15.75 15.60 -150 -0.95% 1,230 19,280 204,422 9.55 6.28 - -
HU1 8.80 9.10 8.60 9.10 8.60 +300 +3.41% 99,000 888,750 91,000 4.25 9.08 - -
HU3 8.75 8.56 8.32 8.80 8.32 -190 -2.17% 2,010 16,850 85,600 4.00 3.64 - -
HUB 22.55 23.00 23.00 23.00 22.60 +450 +2.00% 1,210 27,390 350,658 16.39 5.77 - -
HVG 2.90 2.88 2.87 2.90 2.81 -20 -0.69% 153,530 438,960 639,470 29.88 5.31 - -
HVH 20.35 20.25 20.35 20.40 20.20 -100 -0.49% 176,780 3,587,360 405,000 18.93 7.14 - -
HVN 33.90 33.35 33.90 34.00 33.30 -550 -1.62% 383,340 12,906,840 47,300,000 2,210.28 21.90 - -
HVX 2.94 2.94 2.94 2.94 2.94 0 0.00% 60 180 122,084 5.70 15.81 - -
IBC 20.10 20.20 20.10 20.20 19.80 +100 +0.50% 136,700 2,743,050 1,391,376 65.02 16.54 - -
IDI 7.23 7.53 7.60 7.66 7.43 +300 +4.15% 2,157,780 16,279,500 1,490,589 69.65 2.60 - -
IJC 15.00 15.00 14.90 15.05 14.85 0 0.00% 421,660 6,307,470 2,056,460 96.10 7.10 - -
ILB 19.40 19.00 19.40 19.40 18.80 -400 -2.06% 9,710 183,350 465,543 21.75 7.04 - -
IMP 48.00 47.80 48.00 48.00 47.80 -200 -0.42% 13,220 633,150 2,361,385 110.35 16.50 - -
ITA 3.09 3.18 3.10 3.21 3.09 +90 +2.91% 1,869,940 5,886,580 2,983,863 139.43 15.18 - -
ITC 17.45 17.30 17.45 17.50 17.25 -150 -0.86% 41,370 719,230 1,187,581 55.49 17.31 - -
ITD 11.80 11.70 11.70 11.75 11.70 -100 -0.85% 133,500 1,562,120 222,214 10.38 8.31 - -
JVC 3.09 3.09 3.09 3.11 3.09 0 0.00% 85,900 266,260 347,626 16.24 24.38 - -
KBC 15.30 15.00 15.25 15.35 15.00 -300 -1.96% 2,655,390 40,264,620 7,046,403 329.27 8.27 - -
KDC 20.50 20.50 20.50 20.90 20.40 0 0.00% 85,890 1,764,990 4,216,053 197.01 40.24 - -
KDH 25.40 25.10 25.30 25.60 25.10 -300 -1.18% 173,820 4,404,020 13,665,171 638.56 13.37 - -
KHP 9.95 9.60 9.40 9.60 9.40 -350 -3.52% 2,050 19,280 384,492 17.97 - - -
KMR 2.57 2.52 2.55 2.56 2.52 -50 -1.95% 19,140 48,330 143,332 6.70 21.61 - -
KOS 26.60 26.40 26.60 26.80 26.10 -200 -0.75% 92,840 2,462,730 2,739,000 127.99 66.77 - -
KPF 28.00 28.50 26.50 28.50 26.50 +500 +1.79% 4,070 108,300 513,510 24.00 121.69 - -
KSB 22.30 22.20 22.30 22.40 22.05 -100 -0.45% 251,870 5,602,040 1,193,913 55.79 3.55 - -
L10 13.30 14.20 14.20 14.20 14.20 +900 +6.77% 10 140 139,018 6.50 7.68 - -
LAF 7.99 7.46 7.90 7.90 7.46 -530 -6.63% 1,010 7,970 109,871 5.13 - - -
LBM 33.15 33.15 30.90 33.20 30.85 0 0.00% 1,140 35,220 331,500 15.49 5.07 - -
LCG 9.30 9.17 9.29 9.34 9.16 -130 -1.40% 372,490 3,442,960 898,657 41.99 4.56 - -
LCM 0.65 0.65 0.63 0.65 0.62 0 0.00% 1,330 830 16,011 0.75 12.88 - -
LDG 10.15 10.25 10.15 10.35 10.05 +100 +0.99% 1,825,850 18,721,190 2,461,537 115.03 2.55 - -
LEC 16.50 16.60 17.40 17.40 15.50 +100 +0.61% 1,110 18,390 433,260 20.25 - - -
LGC 36.50 39.05 39.05 39.05 39.05 +2,550 +6.99% 20 780 7,530,979 351.91 23.10 - -
LGL 11.25 10.50 11.25 11.25 10.50 -750 -6.67% 1,006,020 10,923,500 524,970 24.53 3.82 - -
LHG 17.00 16.75 17.00 17.10 16.65 -250 -1.47% 623,150 10,495,910 837,701 39.14 6.39 - -
LIX 41.20 41.20 41.40 41.40 41.00 0 0.00% 820 33,830 1,334,880 62.38 8.44 - -
LM8 24.20 24.20 24.20 0.00 0.00 0 0.00% - - 227,206 10.62 10.97 - -
LMH 16.40 16.65 16.35 16.65 16.35 +250 +1.52% 291,090 4,806,540 387,945 18.13 57.51 - -
LSS 5.08 4.96 4.95 5.08 4.95 -120 -2.36% 2,970 14,760 332,295 15.53 103.92 - -
MBB 22.00 22.05 22.00 22.25 22.00 +50 +0.23% 4,001,720 88,578,030 46,600,435 2,177.59 6.80 - -
MCG 1.75 1.83 1.80 1.83 1.80 +80 +4.57% 1,850 3,360 95,252 4.45 26.18 - -
MCP 19.90 18.60 19.00 20.90 18.60 -1,300 -6.53% 2,510 48,460 279,979 13.08 24.95 - -
MDG 12.00 12.00 12.00 0.00 0.00 0 0.00% - - 123,897 5.79 24.32 - -
MHC 4.06 4.05 3.98 4.06 3.96 -10 -0.25% 7,430 29,800 152,457 7.12 8.27 - -
MSH 55.70 55.80 55.70 56.00 55.70 +100 +0.18% 22,350 1,246,960 2,790,525 130.40 5.98 - -
MSN 80.20 80.20 80.10 80.20 79.10 0 0.00% 816,210 65,374,050 93,749,505 4,380.82 24.17 - -
MWG 125.20 126.50 125.90 127.80 124.00 +1,300 +1.04% 626,230 78,834,440 56,006,109 2,617.11 14.31 - -
NAF 21.90 21.40 21.50 21.90 21.00 -500 -2.28% 107,220 2,276,130 932,171 43.56 26.56 - -
NBB 20.85 21.70 21.00 21.95 20.50 +850 +4.08% 656,660 14,208,730 2,025,071 94.63 5.85 - -
NCT 73.40 73.30 73.90 73.90 73.10 -100 -0.14% 8,350 612,310 1,917,948 89.62 8.39 - -
NKG 5.73 5.80 5.73 5.90 5.73 +70 +1.22% 328,310 1,906,560 1,055,599 49.33 - - -
NLG 28.40 28.05 28.40 28.50 28.05 -350 -1.23% 567,460 16,023,540 6,956,193 325.06 8.10 - -
NNC 50.00 49.10 50.90 50.90 49.10 -900 -1.80% 11,130 554,100 1,076,272 50.29 6.96 - -
NSC 84.40 84.40 82.90 84.40 82.40 0 0.00% 2,700 224,510 1,483,289 69.31 6.07 - -
NT2 24.45 23.60 24.45 24.45 23.60 -850 -3.48% 4,619,110 109,653,160 6,793,874 317.47 10.58 - -
NTL 23.00 23.00 23.00 23.10 22.90 0 0.00% 116,620 2,683,580 1,402,769 65.55 6.78 - -
NVL 63.20 61.60 63.50 63.50 61.60 -1,600 -2.53% 838,140 51,767,630 57,315,515 2,678.30 17.49 - -
NVT 8.85 8.85 9.15 9.15 8.85 0 0.00% 4,330 38,520 800,925 37.43 134.76 - -
OGC 4.04 4.04 4.04 4.12 3.96 0 0.00% 1,544,860 6,246,300 1,212,000 56.64 41.68 - -
OPC 50.00 49.00 52.00 52.00 47.00 -1,000 -2.00% 170 8,490 1,302,287 60.85 13.07 - -
PAC 28.40 28.70 28.40 28.70 28.20 +300 +1.06% 26,300 750,210 1,333,738 62.32 7.40 - -
PAN 29.00 29.00 29.20 29.20 28.80 0 0.00% 3,560 103,350 4,931,222 230.43 13.67 - -
PC1 21.00 20.80 21.00 21.05 20.70 -200 -0.95% 226,470 4,718,270 3,313,929 154.86 6.81 - -
PDN 72.50 70.00 72.50 72.50 70.00 -2,500 -3.45% 440 30,830 864,359 40.39 7.40 - -
PDR 26.45 26.00 26.45 26.45 26.00 -450 -1.70% 1,799,690 46,979,310 8,519,107 398.09 11.40 - -
PET 7.58 7.56 7.58 7.64 7.56 -20 -0.26% 33,340 252,820 642,674 30.03 3.97 - -
PGC 14.20 14.20 14.45 14.45 13.90 0 0.00% 2,750 38,870 856,818 40.04 5.97 - -
PGD 32.00 32.90 32.00 33.00 30.55 +900 +2.81% 115,170 3,687,070 2,960,937 138.36 13.33 - -
PGI 17.90 17.90 17.90 0.00 0.00 0 0.00% - - 1,588,048 74.21 10.65 - -
PHC 13.30 13.05 13.40 13.40 13.00 -250 -1.88% 394,850 5,194,390 305,471 14.27 4.57 - -
PHR 55.50 54.30 55.20 55.80 54.30 -1,200 -2.16% 320,090 17,576,460 7,357,606 343.81 13.18 - -
PIT 4.56 4.26 4.26 4.27 4.26 -300 -6.58% 3,410 14,530 60,536 2.83 - - -
PJT 11.40 11.40 11.40 0.00 0.00 0 0.00% - - 175,109 8.18 5.61 - -
PLP 12.30 12.00 12.00 12.40 11.65 -300 -2.44% 205,430 2,466,110 300,000 14.02 5.55 - -
PLX 61.10 61.20 61.10 61.50 61.10 +100 +0.16% 312,880 19,168,290 71,653,770 3,348.31 17.97 - -
PME 53.00 53.50 51.50 54.00 51.50 +500 +0.94% 30,690 1,639,340 4,013,122 187.53 13.15 - -
PMG 19.15 19.15 19.15 19.15 19.15 0 0.00% 6,220 119,110 806,676 37.70 9.67 - -
PNC 14.00 14.00 14.00 0.00 0.00 0 0.00% - - 151,191 7.06 1.09 - -
PNJ 82.70 83.80 82.70 84.50 82.70 +1,100 +1.33% 921,660 77,380,980 18,650,742 871.53 13.41 - -
POM 6.30 6.30 6.30 6.30 6.29 0 0.00% 7,770 48,950 1,525,937 71.31 - - -
POW 12.70 12.55 12.75 12.75 12.55 -150 -1.18% 1,311,040 16,499,050 29,390,489 1,373.39 15.24 - -
PPC 24.60 25.00 24.80 25.05 24.65 +400 +1.63% 418,290 10,385,490 8,015,326 374.55 7.70 - -
PTB 68.50 68.20 68.50 69.00 68.20 -300 -0.44% 72,190 4,940,930 3,225,822 150.74 8.13 - -
PTC 6.05 5.70 5.70 5.70 5.70 -350 -5.79% 2,070 11,800 92,397 4.32 - - -
PTL 3.79 3.95 3.79 3.95 3.79 +160 +4.22% 13,960 54,680 390,517 18.25 - - -
PVD 18.10 18.20 18.25 18.45 18.10 +100 +0.55% 2,268,270 41,509,630 7,664,562 358.16 13.32 - -
PVT 17.75 17.80 17.80 18.25 17.80 +50 +0.28% 740,080 13,304,360 5,009,635 234.10 7.40 - -
PXI 2.29 2.29 2.29 0.00 0.00 0 0.00% - - 68,700 3.21 5.66 - -
PXS 4.90 4.89 5.00 5.01 4.89 -10 -0.20% 42,560 210,870 293,400 13.71 - - -
PXT 1.20 1.19 1.20 1.20 1.19 -10 -0.83% 9,780 11,680 23,800 1.11 - - -
QBS 3.11 3.00 3.11 3.12 3.00 -110 -3.54% 79,320 242,210 207,990 9.72 - - -
QCG 4.74 4.61 4.71 4.71 4.61 -130 -2.74% 182,480 845,860 1,268,345 59.27 14.06 - -
RAL 76.50 77.10 77.70 77.80 76.50 +600 +0.78% 2,620 202,750 886,650 41.43 3.99 - -
RDP 8.89 8.90 9.20 9.20 8.90 +10 +0.11% 6,440 59,240 302,091 14.12 32.24 - -
REE 37.20 38.80 37.15 39.00 37.15 +1,600 +4.30% 3,383,740 129,578,410 12,029,976 562.15 7.07 - -
RIC 5.48 5.11 5.10 5.11 5.10 -370 -6.75% 330 1,680 359,584 16.80 - - -
ROS 26.80 26.80 26.70 26.80 26.15 0 0.00% 18,804,460 497,756,870 15,211,630 710.82 86.18 - -
S4A 28.40 28.40 28.40 0.00 0.00 0 0.00% - - 1,198,480 56.00 10.40 - -
SAB 265.10 267.00 265.30 267.90 265.00 +1,900 +0.72% 24,960 6,646,970 171,222,077 8,001.03 37.81 - -
SAM 7.85 7.90 7.90 7.90 7.80 +50 +0.64% 93,740 735,380 1,967,386 91.93 28.65 - -
SAV 8.99 9.00 8.68 9.00 8.68 +10 +0.11% 6,620 57,910 121,752 5.69 5.56 - -
SBA 14.80 14.70 14.75 14.75 14.60 -100 -0.68% 11,300 165,290 886,238 41.41 7.90 - -
SBT 17.85 17.95 17.85 17.95 17.80 +100 +0.56% 2,362,150 42,299,810 9,426,257 440.48 27.09 - -
SBV 7.99 7.98 7.80 7.99 7.80 -10 -0.13% 1,070 8,450 217,906 10.18 17.79 - -
SC5 24.00 23.90 24.00 24.00 23.90 -100 -0.42% 130 3,120 358,106 16.73 7.24 - -
SCD 30.70 30.70 30.70 30.70 30.70 0 0.00% 200 6,140 260,264 12.16 19.74 - -
SCR 6.71 6.68 6.71 6.72 6.64 -30 -0.45% 2,600,240 17,373,630 2,266,000 105.89 11.69 - -
SCS 166.00 165.40 165.00 165.50 164.50 -600 -0.36% 12,590 2,077,500 9,456,861 441.91 18.15 - -
SFC 22.70 22.70 22.70 0.00 0.00 0 0.00% - - 255,030 11.92 6.91 - -
SFG 6.95 6.86 6.95 7.10 6.86 -90 -1.29% 14,840 102,870 328,576 15.35 26.26 - -
SFI 23.50 23.35 23.35 23.35 23.00 -150 -0.64% 4,030 93,400 288,726 13.49 5.30 - -
SGN 85.90 88.80 86.00 88.80 86.00 +2,900 +3.38% 3,200 280,880 2,978,404 139.18 7.82 - -
SGR 18.10 17.75 16.10 17.75 16.10 -350 -1.93% 4,970 82,690 808,333 37.77 5.04 - -
SGT 5.62 5.62 5.97 5.97 5.62 0 0.00% 13,500 78,070 415,889 19.43 3.44 - -
SHA 5.80 5.80 5.80 5.85 5.65 0 0.00% 8,500 48,800 159,959 7.47 4.75 - -
SHI 9.48 9.45 9.50 9.50 9.40 -30 -0.32% 45,190 426,550 819,970 38.32 11.42 - -
SHP 22.10 21.60 21.75 21.75 21.60 -500 -2.26% 4,110 89,390 2,024,140 94.59 11.74 - -
SII 18.85 19.05 19.05 19.05 19.05 +200 +1.06% 10 190 1,229,030 57.43 114.82 - -
SJD 20.15 20.15 20.15 20.20 20.10 0 0.00% 11,610 234,210 1,390,322 64.97 9.74 - -
SJF 2.55 2.72 2.72 2.72 2.72 +170 +6.67% 170,300 463,220 215,424 10.07 5.82 - -
SJS 16.75 16.50 17.00 17.00 16.40 -250 -1.49% 72,940 1,209,450 1,879,308 87.82 26.33 - -
SKG 11.20 11.20 11.20 11.25 11.15 0 0.00% 36,140 405,070 644,840 30.13 6.38 - -
SMA 14.20 14.00 15.15 15.15 14.00 -200 -1.41% 12,510 189,470 266,301 12.44 15.52 - -
SMB 37.10 37.20 37.10 37.50 37.10 +100 +0.27% 29,890 1,113,230 1,110,295 51.88 6.50 - -
SMC 12.30 12.00 12.00 12.00 11.60 -300 -2.44% 23,060 276,620 659,643 30.82 7.96 - -
SPM 12.90 12.00 12.00 12.45 12.00 -900 -6.98% 1,310 16,080 165,240 7.72 17.03 - -
SRC 23.25 23.00 22.95 23.25 22.90 -250 -1.08% 6,260 144,190 645,457 30.16 46.21 - -
SRF 14.80 15.10 14.30 15.10 14.30 +300 +2.03% 4,100 59,050 463,802 21.67 5.74 - -
SSC 76.00 78.50 78.50 78.50 78.50 +2,500 +3.29% 10 790 1,041,835 48.68 11.07 - -
SSI 21.75 21.45 21.80 21.80 21.35 -300 -1.38% 3,372,950 72,617,390 10,897,774 509.24 11.24 - -
ST8 17.00 17.00 17.00 0.00 0.00 0 0.00% - - 437,255 20.43 18.12 - -
STB 10.55 10.35 10.60 10.60 10.35 -200 -1.90% 3,594,730 37,424,420 18,667,813 872.33 8.75 - -
STG 13.30 13.20 13.30 13.30 12.60 -100 -0.75% 3,350 43,490 1,296,944 60.60 8.64 - -
STK 20.60 20.65 20.80 20.80 20.60 +50 +0.24% 24,140 498,080 1,460,511 68.25 6.50 - -
SVC 38.50 38.90 38.10 38.90 38.10 +400 +1.04% 230 8,810 971,547 45.40 5.49 - -
SVI 50.70 50.70 50.70 0.00 0.00 0 0.00% - - 650,605 30.40 8.05 - -
SVT 7.33 7.33 7.33 0.00 0.00 0 0.00% - - 77,162 3.61 13.59 - -
SZC 19.60 19.20 19.60 19.60 19.00 -400 -2.04% 183,980 3,521,950 1,920,000 89.72 19.51 - -
SZL 49.40 48.70 49.40 49.50 47.80 -700 -1.42% 99,560 4,806,240 885,897 41.40 8.81 - -
TAC 24.90 25.00 24.70 25.00 24.70 +100 +0.40% 3,090 77,220 846,904 39.57 6.97 - -
TBC 25.40 25.50 25.50 25.50 25.50 +100 +0.39% 10 260 1,619,250 75.67 8.01 - -
TCB 22.95 23.15 23.00 23.20 22.95 +200 +0.87% 2,046,450 47,194,320 80,946,109 3,782.53 9.05 - -
TCD 12.90 12.95 13.00 13.00 12.05 +50 +0.39% 1,150 14,060 495,081 23.13 5.88 - -
TCH 24.50 24.05 24.50 24.85 23.85 -450 -1.84% 3,002,740 72,717,990 8,496,181 397.02 32.56 - -
TCL 28.50 29.00 28.50 29.00 28.50 +500 +1.75% 81,130 2,323,060 607,373 28.38 6.23 - -
TCM 21.60 21.50 21.60 21.80 21.50 -100 -0.46% 490,450 10,576,890 1,245,204 58.19 4.95 - -
TCO 8.11 8.11 8.11 0.00 0.00 0 0.00% - - 135,665 6.34 8.24 - -
TCR 1.53 1.43 1.43 1.43 1.43 -100 -6.54% 10 10 64,958 3.04 - - -
TCT 45.30 45.50 45.50 45.50 45.50 +200 +0.44% 800 36,400 581,854 27.19 7.80 - -
TDC 9.36 9.30 9.40 9.42 9.30 -60 -0.64% 137,140 1,285,000 930,000 43.46 6.99 - -
TDG 2.14 2.01 2.20 2.22 2.01 -130 -6.07% 361,410 776,540 33,708 1.58 6.29 - -
TDH 10.95 11.30 10.85 11.40 10.85 +350 +3.20% 1,518,630 16,960,400 922,475 43.11 5.72 - -
TDM 28.90 28.80 28.55 28.95 28.40 -100 -0.35% 95,050 2,714,240 2,756,160 128.79 14.47 - -
TDW 23.80 23.80 23.80 0.00 0.00 0 0.00% - - 202,300 9.45 12.92 - -
TEG 6.36 6.36 6.30 6.36 6.16 0 0.00% 30,520 191,860 205,960 9.62 3.88 - -
TGG 2.64 2.60 2.60 2.64 2.46 -40 -1.52% 1,386,490 3,460,720 70,980 3.32 17.53 - -
THG 40.90 40.60 40.20 41.00 40.00 -300 -0.73% 3,880 156,000 535,911 25.04 6.61 - -
THI 28.50 26.80 26.80 26.80 26.80 -1,700 -5.96% 10 270 1,179,200 55.10 4.97 - -
TIP 27.65 26.80 27.65 27.65 26.60 -850 -3.07% 46,030 1,237,550 696,884 32.56 6.10 - -
TIX 30.75 30.75 30.75 0.00 0.00 0 0.00% - - 922,500 43.11 8.55 - -
TLD 4.87 4.62 4.80 4.87 4.53 -250 -5.13% 1,031,980 4,685,300 86,485 4.04 7.60 - -
TLG 53.90 53.00 53.90 54.00 53.00 -900 -1.67% 9,320 501,960 3,748,311 175.15 11.08 - -
TLH 4.54 4.54 4.57 4.57 4.45 0 0.00% 136,800 618,500 456,954 21.35 - - -
TMP 35.95 35.95 35.95 0.00 0.00 0 0.00% - - 2,516,500 117.59 6.02 - -
TMS 27.50 27.50 27.50 27.50 27.50 0 0.00% 2,270 62,430 1,490,607 69.65 5.45 - -
TMT 6.00 6.00 6.00 6.00 6.00 0 0.00% 6,890 41,340 221,268 10.34 34.95 - -
TN1 59.00 60.00 63.00 63.00 60.00 +1,000 +1.69% 2,300 138,030 798,000 37.29 12.82 - -
TNA 13.50 14.35 13.60 14.40 13.60 +850 +6.30% 1,114,410 15,604,370 491,475 22.97 8.75 - -
TNC 15.40 16.00 15.00 16.00 15.00 +600 +3.90% 1,470 22,150 308,000 14.39 6.65 - -
TNI 10.05 10.05 10.05 10.10 9.98 0 0.00% 517,720 5,180,140 527,625 24.66 136.60 - -
TNT 1.87 1.89 1.85 1.89 1.79 +20 +1.07% 4,040 7,460 48,195 2.25 11.11 - -
TPB 22.70 22.35 22.70 22.70 21.95 -350 -1.54% 1,186,020 26,351,670 18,473,910 863.27 7.66 - -
TPC 10.45 10.75 10.40 10.75 9.74 +300 +2.87% 190 1,960 228,641 10.68 8.33 - -
TRA 64.90 64.20 64.30 65.00 64.20 -700 -1.08% 2,010 130,240 2,661,125 124.35 16.26 - -
TRC 35.45 35.35 35.35 35.35 35.35 -100 -0.28% 10 350 1,029,569 48.11 9.64 - -
TS4 5.20 5.25 5.50 5.50 5.10 +50 +0.96% 6,520 33,770 84,271 3.94 4.68 - -
TSC 2.19 2.16 2.05 2.25 2.05 -30 -1.37% 208,790 437,730 318,920 14.90 - - -
TTB 23.70 23.70 23.70 23.70 23.65 0 0.00% 360,820 8,551,410 1,109,799 51.86 38.24 - -
TTE 14.00 14.00 14.00 14.00 14.00 0 0.00% 250 3,500 398,866 18.64 33.39 - -
TTF 2.86 2.91 2.89 3.03 2.89 +50 +1.75% 606,630 1,784,580 905,586 42.32 - - -
TV2 86.40 89.60 87.00 90.00 86.00 +3,200 +3.70% 47,990 4,258,500 1,323,900 61.86 4.36 - -
TVB 16.40 16.20 16.60 16.60 16.10 -200 -1.22% 78,060 1,271,410 393,455 18.39 15.52 - -
TVS 11.45 11.75 11.45 11.75 11.45 +300 +2.62% 70 810 921,490 43.06 5.17 - -
TVT 21.90 21.55 22.00 22.00 21.55 -350 -1.60% 800 17,420 452,550 21.15 4.74 - -
TYA 13.35 13.90 13.35 14.25 13.35 +550 +4.12% 250,270 3,495,760 426,460 19.93 4.90 - -
UDC 4.87 4.53 4.85 4.85 4.53 -340 -6.98% 8,020 36,390 157,218 7.35 65.69 - -
UIC 38.90 37.05 39.00 39.95 37.05 -1,850 -4.76% 2,470 94,780 296,400 13.85 6.05 - -
VAF 10.45 10.60 10.60 10.60 10.60 +150 +1.44% 10 110 399,253 18.66 20.25 - -
VCB 81.50 81.00 81.50 82.80 81.00 -500 -0.61% 2,794,080 227,480,780 300,419,073 14,038.27 17.22 - -
VCF 170.80 167.00 170.00 170.00 167.00 -3,800 -2.22% 1,220 204,710 4,438,716 207.42 7.49 - -
VCI 34.50 35.00 34.80 35.30 33.50 +500 +1.45% 62,500 2,189,400 5,703,246 266.51 8.80 - -
VDP 32.00 32.00 32.20 32.20 32.00 0 0.00% 330 10,620 408,400 19.08 9 - -
VDS 8.30 8.20 8.25 8.25 8.00 -100 -1.20% 2,510 20,420 820,819 38.36 20.99 - -
VFG 42.00 42.00 42.00 0.00 0.00 0 0.00% - - 1,327,681 62.04 9.86 - -
VGC 19.85 19.55 19.85 19.85 19.40 -300 -1.51% 501,330 9,805,690 8,765,243 409.59 15.06 - -
VHC 80.00 79.50 80.00 80.10 79.00 -500 -0.63% 129,670 10,323,260 7,346,113 343.28 4.22 - -
VHM 90.30 89.60 90.40 90.40 89.50 -700 -0.78% 1,032,290 92,537,440 300,116,447 14,024.13 17.82 - -
VIC 121.50 119.40 121.40 121.90 119.40 -2,100 -1.73% 1,827,050 218,966,100 409,534,287 19,137.12 83.79 - -
VID 4.70 4.99 4.60 5.00 4.60 +290 +6.17% 1,110 5,240 140,089 6.55 19.24 - -
VIP 5.08 5.15 5.08 5.15 5.05 +70 +1.38% 40,480 206,510 337,175 15.76 30.69 - -
VIS 23.50 23.50 24.80 24.80 23.50 0 0.00% 260 6,120 1,735,014 81.08 - - -
VJC 139.50 138.00 139.00 139.40 138.00 -1,500 -1.08% 3,731,860 515,127,370 72,289,726 3,378.02 14.53 - -
VMD 24.00 24.75 24.50 24.75 24.45 +750 +3.13% 2,720 66,660 382,147 17.86 13.94 - -
VND 14.00 13.95 14.00 14.10 13.90 -50 -0.36% 205,680 2,869,700 2,909,487 135.96 10.93 - -
VNE 3.43 3.43 3.45 3.45 3.36 0 0.00% 404,700 1,376,190 281,034 13.13 - - -
VNG 21.00 21.05 20.95 21.10 20.90 +50 +0.24% 263,880 5,537,300 1,761,978 82.34 74.42 - -
VNL 15.00 15.00 15.00 0.00 0.00 0 0.00% - - 135,000 6.31 5.86 - -
VNM 123.60 122.10 123.70 123.70 122.10 -1,500 -1.21% 1,623,350 198,755,550 212,622,216 9,935.62 19.79 - -
VNS 13.30 13.25 13.35 13.35 13.25 -50 -0.38% 5,030 66,950 899,134 42.02 7.22 - -
VOS 2.00 1.98 2.05 2.05 1.97 -20 -1.00% 87,140 172,800 277,200 12.95 256.45 - -
VPB 21.45 21.40 21.45 21.50 21.20 -50 -0.23% 2,730,910 58,387,180 54,141,315 2,529.97 7.18 - -
VPD 17.00 16.80 17.00 17.00 16.80 -200 -1.18% 4,720 79,400 1,790,706 83.68 9.82 - -
VPG 22.60 22.40 22.60 22.80 22.40 -200 -0.88% 154,130 3,468,810 592,477 27.69 11.45 - -
VPH 4.20 4.22 4.18 4.37 4.18 +20 +0.48% 35,910 150,750 402,410 18.80 3.18 - -
VPI 41.30 41.40 41.30 42.00 41.20 +100 +0.24% 367,380 15,269,430 6,624,000 309.53 15.07 - -
VPK 3.39 3.39 3.39 0.00 0.00 0 0.00% - - 50,844 2.38 - - -
VPS 12.20 12.20 12.20 12.20 12.20 0 0.00% 50 610 298,422 13.94 14.75 - -
VRC 16.00 16.00 16.00 16.10 15.80 0 0.00% 199,430 3,177,590 800,000 37.38 3.37 - -
VRE 34.10 33.95 34.20 34.40 33.95 -150 -0.44% 3,228,690 110,104,180 79,063,385 3,694.55 29.86 - -
VSC 28.20 28.00 28.40 28.60 27.95 -200 -0.71% 188,310 5,302,210 1,543,438 72.12 6.10 - -
VSH 19.10 19.30 19.30 19.30 19.30 +200 +1.05% 10 190 3,980,456 186.00 25.23 - -
VSI 23.90 23.90 23.90 23.90 23.90 0 0.00% 500 11,950 315,480 14.74 14.84 - -
VTB 14.60 14.75 14.85 14.85 14.75 +150 +1.03% 630 9,290 159,367 7.45 8.43 - -
VTO 7.35 7.35 7.40 7.40 7.35 0 0.00% 30,760 226,560 579,670 27.09 6.33 - -
YBM 8.67 8.11 8.51 8.66 8.07 -560 -6.46% 17,560 143,990 105,429 4.93 4.87 - -
YEG 60.40 63.00 64.00 64.00 62.00 +2,600 +4.30% 37,420 2,355,290 1,970,638 92.09 - - -
合計 3,351,102,363 156,593.57 0 0

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。