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

2019/08/19 15:00VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		981.03
+1.03/+0.11%
売買高 106,384,240 株
（前日比 -30.35%）
売買高（相対取引を含む） 154,946,281 株
（前日比 -19.72%）
値上がり銘柄数 138
値下がり銘柄数 139
変わらず銘柄数 107
総銘柄数 384
売買代金 2,432,260 百万VND
（前日比 -34.90%）
売買代金（相対取引を含む） 4,089,685 百万VND
（前日比 -13.99%）
VN30 891.78 -0.66 -0.07%
VNMID 963.90 +0.17 +0.02%
VNSML 821.99 +3.20 +0.39%
VN100 865.65 +0.12 +0.01%
VNALL 865.11 +0.29 +0.03%
VNX Allshare 1,341.61 +0.48 +0.05%
前日終値 980 (08/16) 
始値 984.04
高値 985.48
安値 979.17
年初来高値 1011.86 (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
-0.29 +0.52 +0.12 -0.45 +0.19 +0.05
+0.30 -0.32 +0.61 +1.09 -0.07 - -
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（2019/08/19 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
ROS 26.20 25.70 25.80 26.10 25.50 -500 -1.91% 12,600,670 322,661,470 14,587,272 663.06 84.25 - -
HAG 4.90 4.79 4.91 4.95 4.70 -110 -2.24% 3,570,430 17,272,770 4,442,243 201.92 - - -
HNG 18.45 18.00 18.40 18.40 17.20 -450 -2.44% 3,494,210 62,347,240 19,953,970 907.00 - - -
ITA 3.40 3.30 3.43 3.44 3.30 -100 -2.94% 3,010,470 10,086,440 3,096,461 140.75 19.17 - -
SCR 6.70 6.68 6.63 6.70 6.60 -20 -0.30% 2,864,880 19,018,270 2,266,000 103.00 11.65 - -
FPT 52.00 52.40 52.00 52.70 51.20 +400 +0.77% 2,849,780 147,906,730 35,541,679 1,615.53 11.04 - -
FLC 3.90 3.89 3.90 3.94 3.87 -10 -0.26% 2,773,670 10,820,920 2,761,891 125.54 8.58 - -
MBB 22.40 22.05 22.45 22.60 22.05 -350 -1.56% 2,745,720 61,095,100 46,600,435 2,118.20 6.77 - -
HPG 23.05 23.05 23.00 23.30 22.95 0 0.00% 2,540,900 58,699,260 63,642,758 2,892.85 6.25 - -
TCB 21.90 21.55 21.90 21.90 21.50 -350 -1.60% 1,938,330 41,911,480 75,351,561 3,425.07 8.63 - -
KBC 15.40 15.65 15.45 15.70 15.40 +250 +1.62% 1,871,550 29,222,880 7,351,747 334.17 8.34 - -
ASM 6.21 6.20 6.20 6.21 6.17 -10 -0.16% 1,756,370 10,872,200 1,604,981 72.95 3.33 - -
IJC 14.45 15.45 14.45 15.45 14.25 +1,000 +6.92% 1,739,420 26,074,170 2,118,154 96.28 6.84 - -
HSG 6.64 6.60 6.64 6.70 6.58 -40 -0.60% 1,639,600 10,857,870 2,793,558 126.98 14.91 - -
DAH 13.90 14.85 14.15 14.85 13.90 +950 +6.83% 1,493,330 21,422,520 507,870 23.09 20.65 - -
HCM 20.90 21.25 21.50 21.70 21.15 +350 +1.67% 1,455,370 31,137,910 6,493,781 295.17 10.17 - -
HDC 19.25 20.55 19.35 20.55 19.35 +1,300 +6.75% 1,433,000 29,158,960 1,190,330 54.11 9.82 - -
REE 37.55 37.50 37.55 37.70 36.75 -50 -0.13% 1,346,680 50,024,580 11,626,910 528.50 7.14 - -
SBT 16.00 16.10 16.00 16.10 15.80 +100 +0.63% 1,312,170 20,932,250 8,454,748 384.31 24.28 - -
STB 10.30 10.25 10.35 10.40 10.20 -50 -0.49% 1,298,090 13,362,140 18,487,448 840.34 8.55 - -
PVT 17.50 18.40 17.60 18.40 17.40 +900 +5.14% 1,284,140 23,195,100 5,178,499 235.39 7.09 - -
CTG 20.50 20.50 20.60 20.80 20.50 0 0.00% 1,255,700 25,942,320 76,329,793 3,469.54 13.93 - -
DLG 1.53 1.53 1.54 1.55 1.51 0 0.00% 1,240,590 1,900,160 457,944 20.82 6.44 - -
MWG 117.30 117.90 117.80 118.80 115.30 +600 +0.51% 1,147,930 134,332,230 52,192,684 2,372.39 13.40 - -
BID 36.00 36.70 36.50 37.00 36.30 +700 +1.94% 1,132,960 41,474,520 125,466,853 5,703.04 17.08 - -
PVD 16.05 16.00 16.25 16.30 16.00 -50 -0.31% 1,111,730 17,903,770 6,738,077 306.28 11.76 - -
DXG 14.10 14.20 14.05 14.40 14.00 +100 +0.71% 1,108,380 15,729,660 4,967,463 225.79 3.77 - -
OGC 4.09 4.10 4.06 4.19 4.06 +10 +0.24% 1,070,390 4,431,420 1,230,000 55.91 45.23 - -
VPB 19.45 19.45 19.50 19.65 19.35 0 0.00% 1,049,300 20,412,860 49,207,878 2,236.72 6.51 - -
NLG 30.80 31.25 30.75 31.30 30.70 +450 +1.46% 994,100 30,772,770 7,160,529 325.48 8.79 - -
AAA 17.05 16.95 17.05 17.30 16.95 -100 -0.59% 977,320 16,689,730 2,901,840 131.90 6.60 - -
PNJ 86.00 84.90 86.10 86.90 84.00 -1,100 -1.28% 974,960 83,040,070 18,904,450 859.29 13.95 - -
POW 12.90 12.95 13.15 13.15 12.80 +50 +0.39% 937,260 12,131,150 30,327,237 1,378.51 15.10 - -
AGR 4.40 4.70 4.40 4.70 4.37 +300 +6.82% 898,980 4,157,710 992,640 45.12 11.74 - -
HBC 13.60 13.50 13.70 13.70 13.50 -100 -0.74% 888,290 12,074,610 3,116,818 141.67 5.28 - -
SSI 22.25 22.20 22.55 22.55 22.00 -50 -0.22% 848,650 18,881,890 11,303,580 513.80 11.50 - -
PDR 26.05 26.40 26.00 26.40 25.80 +350 +1.34% 846,030 21,941,590 8,650,170 393.19 11.23 - -
GMD 28.50 28.50 28.50 28.80 28.00 0 0.00% 828,250 23,555,740 8,462,361 384.65 14.28 - -
TDH 9.39 9.64 9.39 9.64 9.35 +250 +2.66% 813,240 7,766,400 786,961 35.77 4.50 - -
VRE 35.15 35.30 35.50 35.50 35.25 +150 +0.43% 794,450 28,090,360 82,207,290 3,736.69 30.78 - -
LDG 8.17 8.22 8.21 8.27 8.15 +50 +0.61% 759,440 6,232,860 1,974,032 89.73 2.06 - -
VNM 124.10 124.90 124.50 125.20 124.40 +800 +0.64% 758,210 94,583,370 217,498,144 9,886.28 19.87 - -
VJC 130.50 130.50 130.50 131.30 130.00 0 0.00% 720,980 94,104,440 70,680,279 3,212.74 13.33 - -
VCB 77.90 76.80 77.90 78.50 76.70 -1,100 -1.41% 692,740 53,680,570 284,841,788 12,947.35 16.46 - -
HQC 1.36 1.36 1.36 1.36 1.35 0 0.00% 684,290 930,070 648,175 29.46 15.33 - -
TTF 3.08 3.15 3.08 3.18 3.08 +70 +2.27% 657,670 2,066,940 980,273 44.56 - - -
CCL 7.89 7.91 8.00 8.25 7.90 +20 +0.25% 650,550 5,280,900 375,724 17.08 10.36 - -
HDB 26.40 26.35 26.40 26.50 26.20 -50 -0.19% 623,530 16,434,600 25,849,344 1,174.97 8.83 - -
DGW 23.15 23.30 23.20 23.30 22.95 +150 +0.65% 542,510 12,550,180 973,946 44.27 7.30 - -
BCG 6.53 6.50 6.40 6.56 6.40 -30 -0.46% 522,340 3,407,090 702,037 31.91 19.95 - -
HDG 36.20 36.35 36.00 36.55 35.95 +150 +0.41% 504,010 18,241,570 4,312,879 196.04 3.38 - -
APG 9.19 9.05 9.12 9.19 8.95 -140 -1.52% 502,950 4,562,970 307,962 14.00 13.87 - -
TCM 24.30 24.25 24.30 24.70 24.25 -50 -0.21% 499,630 12,201,520 1,404,474 63.84 5.56 - -
CTI 23.70 24.00 23.70 24.00 23.20 +300 +1.27% 493,860 11,624,450 1,512,000 68.73 12.30 - -
HAI 1.68 1.68 1.70 1.70 1.66 0 0.00% 489,010 818,000 306,907 13.95 8.14 - -
GEX 20.20 20.20 20.55 20.55 20.05 0 0.00% 487,940 9,840,930 8,576,112 389.82 9.26 - -
AMD 1.60 1.60 1.60 1.63 1.60 0 0.00% 436,650 700,900 261,608 11.89 6.83 - -
SHI 8.69 8.75 8.78 8.78 8.46 +60 +0.69% 435,750 3,739,130 759,232 34.51 10.31 - -
LMH 17.85 17.15 17.70 17.85 17.15 -700 -3.92% 433,130 7,569,650 399,595 18.16 55.16 - -
NKG 6.36 6.27 6.36 6.45 6.26 -90 -1.42% 424,850 2,694,820 1,141,139 51.87 - - -
NVL 61.80 62.10 61.60 62.30 61.60 +300 +0.49% 403,730 24,995,750 57,780,738 2,626.40 17.08 - -
HPX 26.50 26.40 26.50 26.50 26.30 -100 -0.38% 396,910 10,478,860 5,279,902 240.00 13.73 - -
YBM 10.00 10.15 10.05 10.20 9.90 +150 +1.50% 376,640 3,808,860 131,949 6.00 5.97 - -
DIG 12.55 12.60 12.40 12.60 12.40 +50 +0.40% 371,940 4,657,290 3,779,350 171.79 12.44 - -
PPC 25.10 25.45 25.00 25.60 25.00 +350 +1.39% 362,180 9,162,000 8,159,602 370.89 7.86 - -
HVH 27.70 28.00 27.75 28.15 27.70 +300 +1.08% 358,020 10,010,290 560,000 25.45 9.73 - -
BWE 26.75 27.20 26.90 27.30 26.75 +450 +1.68% 342,420 9,254,020 4,080,000 185.45 9.35 - -
TCH 22.50 22.40 22.60 22.60 22.00 -100 -0.44% 342,070 7,648,160 7,913,283 359.69 28.16 - -
VHM 83.50 84.20 84.00 84.30 83.50 +700 +0.84% 341,980 28,701,530 282,029,072 12,819.50 16.55 - -
ANV 24.50 24.90 24.60 25.00 24.50 +400 +1.63% 334,420 8,291,390 3,165,907 143.90 4.03 - -
LCG 9.30 9.29 9.30 9.40 9.21 -10 -0.11% 333,500 3,107,390 910,417 41.38 4.53 - -
DRC 21.60 21.50 21.60 22.15 21.50 -100 -0.46% 321,340 6,993,940 2,554,041 116.09 16.94 - -
TDC 9.31 9.62 9.30 9.64 9.20 +310 +3.33% 319,710 3,031,480 962,000 43.73 6.94 - -
DPM 13.80 13.75 14.00 14.10 13.75 -50 -0.36% 316,080 4,374,830 5,380,846 244.58 14.05 - -
HCD 3.63 3.63 3.63 3.69 3.62 0 0.00% 302,480 1,104,180 98,010 4.46 3.13 - -
HAR 3.53 3.76 3.53 3.77 3.53 +230 +6.52% 293,090 1,084,610 381,076 17.32 30.40 - -
MSN 77.00 77.10 77.00 77.50 76.80 +100 +0.13% 291,070 22,446,170 90,125,771 4,096.63 23.20 - -
DPG 48.10 49.10 48.10 49.45 48.10 +1,000 +2.08% 287,270 14,074,570 2,209,491 100.43 14.24 - -
EVG 2.70 2.70 2.70 2.70 2.67 0 0.00% 284,370 764,480 162,000 7.36 7.85 - -
VGC 18.60 18.60 18.70 18.70 18.55 0 0.00% 279,950 5,205,830 8,339,310 379.06 14.04 - -
KSB 23.90 23.90 24.35 24.35 23.80 0 0.00% 273,050 6,545,080 1,285,339 58.42 3.80 - -
IDI 6.26 6.25 6.27 6.28 6.24 -10 -0.16% 271,310 1,699,090 1,237,209 56.24 2.25 - -
NTL 26.25 26.35 26.20 26.55 26.20 +100 +0.38% 269,520 7,111,030 1,607,085 73.05 7.76 - -
TTB 24.30 24.30 24.30 24.35 24.25 0 0.00% 262,750 6,385,940 1,137,895 51.72 39.21 - -
CVT 21.10 21.10 21.10 21.30 20.85 0 0.00% 257,940 5,416,160 774,178 35.19 4.80 - -
VNG 18.45 18.70 18.45 18.70 18.40 +250 +1.36% 246,800 4,556,980 1,565,272 71.15 61.46 - -
TGG 3.55 3.50 3.46 3.55 3.32 -50 -1.41% 245,240 849,870 95,550 4.34 23.67 - -
TDG 2.05 2.12 2.07 2.19 2.07 +70 +3.41% 240,060 516,660 35,552 1.62 6.02 - -
SZC 23.60 23.80 23.60 24.10 23.50 +200 +0.85% 230,620 5,463,890 2,380,000 108.18 23.49 - -
CRC 18.90 18.00 18.90 18.90 17.70 -900 -4.76% 223,070 4,084,630 270,000 12.27 20.18 - -
SJF 2.95 2.94 2.98 2.98 2.92 -10 -0.34% 218,960 644,070 232,848 10.58 6.62 - -
FCN 13.00 12.85 13.10 13.10 12.85 -150 -1.15% 213,350 2,763,600 1,462,943 66.50 4.73 - -
PC1 17.45 17.60 17.90 18.10 17.45 +150 +0.86% 212,520 3,775,840 2,804,094 127.46 5.65 - -
VIC 122.00 121.90 122.50 122.50 121.50 -100 -0.08% 211,950 25,838,810 418,109,125 19,004.96 83.93 - -
CRE 25.00 24.90 25.00 25.10 24.75 -100 -0.40% 208,750 5,192,770 1,991,997 90.55 4.33 - -
CII 21.00 20.85 21.00 21.20 20.85 -150 -0.71% 207,460 4,362,420 5,167,428 234.88 45.61 - -
QCG 4.98 4.77 4.98 4.98 4.75 -210 -4.22% 206,720 993,830 1,312,366 59.65 14.77 - -
LHG 18.00 18.90 18.30 18.90 18.05 +900 +5.00% 201,010 3,692,110 945,227 42.96 6.76 - -
CTS 9.20 8.99 9.00 9.16 8.92 -210 -2.28% 199,280 1,791,520 956,533 43.48 6.47 - -
ASP 7.49 7.80 7.90 8.01 7.80 +310 +4.14% 183,830 1,460,180 291,248 13.24 3.77 - -
DRH 6.78 6.80 6.78 6.98 6.78 +20 +0.29% 179,750 1,229,810 414,732 18.85 6.05 - -
GAS 100.90 101.80 102.00 102.50 101.00 +900 +0.89% 177,900 18,111,530 194,840,110 8,856.37 15.48 - -
D2D 87.60 86.50 87.00 87.90 85.50 -1,100 -1.26% 176,780 15,318,850 921,656 41.89 6.79 - -
PHR 71.60 71.80 72.00 72.40 71.50 +200 +0.28% 176,390 12,663,560 9,728,842 442.22 17.01 - -
ITC 15.30 16.00 16.20 16.35 15.60 +700 +4.58% 176,020 2,831,300 1,098,341 49.92 14.38 - -
CTF 20.00 20.55 20.20 21.40 20.20 +550 +2.75% 170,530 3,564,210 935,846 42.54 6.62 - -
VPG 22.10 22.40 22.10 22.70 22.10 +300 +1.36% 162,900 3,653,380 592,477 26.93 11.20 - -
GTN 19.40 19.50 19.50 19.65 19.10 +100 +0.52% 162,270 3,152,890 4,875,000 221.59 - - -
NBB 21.00 20.55 21.30 21.30 20.50 -450 -2.14% 158,900 3,272,750 1,917,752 87.17 5.88 - -
TNI 10.35 10.35 10.35 10.35 10.20 0 0.00% 152,240 1,563,680 543,375 24.70 103.37 - -
FMC 30.20 30.10 30.10 30.20 29.75 -100 -0.33% 150,530 4,515,820 1,210,020 55.00 5.82 - -
PLX 62.40 62.60 62.40 63.00 62.40 +200 +0.32% 150,370 9,412,370 73,292,909 3,331.50 18.26 - -
PXS 6.06 6.19 6.10 6.19 5.97 +130 +2.15% 147,160 891,450 371,400 16.88 - - -
HVN 38.90 39.05 39.20 39.20 38.95 +150 +0.39% 145,610 5,680,750 55,384,258 2,517.47 25.12 - -
GAB 16.10 16.20 16.20 17.10 16.10 +100 +0.62% 144,100 2,414,080 223,560 10.16 - - -
HHS 3.04 3.04 3.04 3.05 3.00 0 0.00% 141,490 427,450 759,222 34.51 4.13 - -
TPB 22.45 22.40 22.40 22.55 22.15 -50 -0.22% 138,500 3,088,520 18,515,239 841.60 7.57 - -
VHC 83.00 83.00 83.00 85.00 82.20 0 0.00% 138,440 11,600,920 7,669,527 348.61 4.45 - -
FUESSV50 12.88 12.88 12.88 12.89 12.86 0 0.00% 135,050 1,739,040 - - - - -
DHC 32.00 32.00 30.00 32.00 30.00 0 0.00% 134,330 4,221,070 1,433,521 65.16 11.16 - -
BMI 27.00 27.10 27.20 27.50 26.90 +100 +0.37% 132,050 3,578,430 2,475,694 112.53 17.82 - -
IBC 21.00 21.10 21.00 21.20 21.00 +100 +0.48% 131,470 2,770,220 1,453,368 66.06 17.45 - -
KDH 24.00 24.00 24.00 24.20 23.70 0 0.00% 127,450 3,048,950 13,066,299 593.92 12.63 - -
VSC 29.20 29.20 29.20 29.50 28.75 0 0.00% 126,650 3,679,810 1,609,586 73.16 6.32 - -
KOS 26.55 26.35 26.55 26.55 26.35 -200 -0.75% 124,940 3,299,900 2,733,813 124.26 59.80 - -
SZL 57.00 57.10 57.00 57.80 56.00 +100 +0.18% 122,360 6,987,560 1,038,700 47.21 10.16 - -
VNE 3.30 3.42 3.30 3.42 3.20 +120 +3.64% 121,130 398,840 280,214 12.74 - - -
VPI＊ 42.70 41.45 41.10 42.00 41.10 -1,250 -2.93% 119,890 4,985,010 6,632,000 301.45 15.53 - -
HAH 15.10 14.90 15.10 15.15 14.80 -200 -1.32% 117,930 1,759,740 718,325 32.65 5.55 - -
VND 14.70 14.70 14.70 15.00 14.70 0 0.00% 116,300 1,724,160 3,065,911 139.36 11.47 - -
HSL 8.90 8.85 8.65 8.90 8.40 -50 -0.56% 115,080 996,890 139,387 6.34 3.45 - -
KDC 18.85 19.00 19.15 19.45 18.80 +150 +0.80% 115,070 2,185,850 3,907,562 177.62 37.29 - -
DAG 7.12 7.10 7.12 7.12 7.00 -20 -0.28% 114,510 811,250 367,736 16.72 6.51 - -
PHC 12.45 12.40 12.40 12.50 12.35 -50 -0.40% 113,620 1,406,670 290,256 13.19 4.28 - -
TLD 5.28 5.35 5.29 5.35 5.17 +70 +1.33% 109,320 574,020 100,151 4.55 8.02 - -
TDM 31.80 31.80 31.75 32.10 31.60 0 0.00% 105,960 3,368,900 3,043,260 138.33 15.92 - -
DCM 8.14 8.12 8.13 8.14 8.12 -20 -0.25% 104,810 852,090 4,298,728 195.40 7.36 - -
HII 11.05 11.10 11.05 11.10 11.05 +50 +0.45% 102,080 1,128,510 309,135 14.05 7.50 - -
NT2 24.65 24.65 24.85 24.85 24.60 0 0.00% 101,360 2,500,720 7,096,144 322.55 10.67 - -
CSV 25.65 25.90 25.65 26.10 25.60 +250 +0.97% 98,390 2,548,050 1,144,780 52.04 4.71 - -
HVG 2.54 2.53 2.54 2.59 2.53 -10 -0.39% 93,000 237,240 561,757 25.53 4.65 - -
HTN 19.40 19.55 19.40 19.60 19.35 +150 +0.77% 91,150 1,773,590 562,061 25.55 2.86 - -
VRC 14.90 15.00 14.90 15.00 14.70 +100 +0.67% 89,610 1,334,220 750,000 34.09 3.13 - -
VPH 4.41 4.46 4.41 4.46 4.32 +50 +1.13% 86,020 379,660 425,296 19.33 3.34 - -
BMP 51.70 51.00 52.40 52.40 50.90 -700 -1.35% 84,420 4,333,630 4,174,908 189.77 10.25 - -
VOS 1.80 1.82 1.88 1.88 1.76 +20 +1.11% 83,300 150,370 254,800 11.58 230.80 - -
ATG 1.15 1.15 1.15 1.15 1.10 0 0.00% 78,530 87,310 17,503 0.80 - - -
TVB 24.10 24.40 24.30 24.85 24.20 +300 +1.24% 78,260 1,914,250 592,611 26.94 22.80 - -
PTB 71.40 70.50 71.50 72.00 70.20 -900 -1.26% 78,210 5,566,990 3,334,611 151.57 8.47 - -
HT1 15.10 15.10 15.05 15.10 14.95 0 0.00% 77,580 1,163,340 5,761,283 261.88 9.07 - -
NAF 19.50 19.40 19.20 19.50 19.10 -100 -0.51% 71,040 1,378,010 845,052 38.41 23.65 - -
EVE 11.65 11.40 11.65 11.80 11.40 -250 -2.15% 67,700 775,650 433,747 19.72 7.69 - -
BCE 6.75 6.69 6.66 6.69 6.50 -60 -0.89% 67,310 443,590 200,700 9.12 6.61 - -
TCL 27.80 28.45 27.90 28.45 27.90 +650 +2.34% 64,560 1,818,310 595,854 27.08 6.07 - -
HAX 20.90 20.60 20.90 21.00 20.40 -300 -1.44% 64,400 1,325,490 718,510 32.66 7.73 - -
CMG 41.80 40.90 42.00 42.00 40.10 -900 -2.15% 63,920 2,614,400 2,947,058 133.96 24.39 - -
MSH 61.00 60.80 61.10 62.20 60.80 -200 -0.33% 62,440 3,823,000 3,040,572 138.21 6.55 - -
PET 7.48 7.50 7.48 7.60 7.47 +20 +0.27% 62,400 467,060 637,574 28.98 3.89 - -
HID 2.00 1.96 2.00 2.00 1.95 -40 -2.00% 62,110 123,450 111,815 5.08 47.95 - -
KMR 2.81 2.76 2.75 2.76 2.73 -50 -1.78% 60,060 164,010 156,983 7.14 20.35 - -
SHA 5.45 5.40 5.32 5.40 5.30 -50 -0.92% 58,080 310,430 148,928 6.77 4.46 - -
AST 65.60 66.20 65.80 66.20 65.50 +600 +0.91% 57,840 3,807,050 2,979,000 135.41 12.87 - -
VPD 18.10 18.10 18.00 18.10 18.00 0 0.00% 56,630 1,019,340 1,929,272 87.69 10.46 - -
TLH 4.62 4.53 4.50 4.62 4.50 -90 -1.95% 56,140 257,910 455,947 20.72 - - -
TRC 38.55 38.60 38.60 39.10 38.00 +50 +0.13% 51,960 2,016,870 1,124,225 51.10 10.49 - -
SFG 9.09 8.98 9.00 9.05 8.80 -110 -1.21% 50,880 451,830 430,118 19.55 21.70 - -
SJS 16.80 17.00 16.80 17.40 16.70 +200 +1.19% 50,110 861,490 1,936,257 88.01 26.41 - -
FIT 3.34 3.30 3.34 3.35 3.25 -40 -1.20% 49,090 162,040 840,610 38.21 - - -
JVC 2.58 2.59 2.56 2.60 2.56 +10 +0.39% 48,310 124,630 291,375 13.24 20.35 - -
DVP 45.00 44.70 45.00 45.00 43.50 -300 -0.67% 48,270 2,135,700 1,788,000 81.27 6.10 - -
TIP 33.40 32.40 33.40 33.50 32.20 -1,000 -2.99% 48,210 1,574,030 842,502 38.30 7.36 - -
FIR 41.80 41.80 41.60 41.80 41.60 0 0.00% 47,480 1,980,120 543,400 24.70 5.83 - -
TSC 1.76 1.80 1.82 1.82 1.79 +40 +2.27% 46,170 83,510 265,767 12.08 - - -
SAM 7.83 7.83 7.83 8.00 7.83 0 0.00% 44,170 350,900 1,949,954 88.63 27.45 - -
BVH 77.10 77.70 77.90 77.90 76.80 +600 +0.78% 42,400 3,282,420 54,458,876 2,475.40 55.82 - -
VIS 23.70 25.00 25.00 25.10 24.90 +1,300 +5.49% 38,610 967,470 1,845,760 83.90 - - -
DPR 41.40 41.30 42.40 42.40 40.85 -100 -0.24% 37,500 1,540,280 1,657,154 75.33 9.70 - -
HUB 21.05 21.95 21.45 22.30 21.00 +900 +4.28% 36,890 798,450 334,650 15.21 5.38 - -
FRT 49.60 49.95 49.60 50.50 49.60 +350 +0.71% 36,850 1,841,210 3,945,141 179.32 9.32 - -
TV2 91.60 88.90 91.60 91.60 88.90 -2,700 -2.95% 36,730 3,291,420 1,313,557 59.71 5.08 - -
DBD 43.15 43.30 43.00 43.40 43.00 +150 +0.35% 36,290 1,571,100 2,268,007 103.09 14.69 - -
BTP 12.20 12.30 12.30 12.30 12.10 +100 +0.82% 35,790 436,830 743,973 33.82 9.90 - -
BFC 15.80 15.80 16.10 16.10 15.75 0 0.00% 35,520 561,100 903,254 41.06 9.43 - -
SKG 11.50 11.45 11.55 11.60 11.45 -50 -0.43% 35,500 408,510 659,233 29.97 6.56 - -
TLG 56.80 57.40 56.80 57.50 56.80 +600 +1.06% 34,810 1,984,290 4,059,492 184.52 11.67 - -
YEG 50.30 52.00 53.00 53.00 50.50 +1,700 +3.38% 33,850 1,753,450 1,626,558 73.93 - - -
EIB 17.45 17.40 17.65 17.65 17.20 -50 -0.29% 32,770 568,440 21,392,133 972.37 48.25 - -
FTS 13.10 12.95 13.10 13.10 12.80 -150 -1.15% 32,120 412,890 1,557,156 70.78 2.54 - -
LCM 0.66 0.66 0.69 0.70 0.65 0 0.00% 29,890 19,860 16,258 0.74 837.47 - -
ILB 20.40 20.50 20.20 20.70 20.20 +100 +0.49% 29,220 593,940 502,296 22.83 7.41 - -
CSM 14.75 14.60 14.65 14.95 14.55 -150 -1.02% 28,510 416,950 1,512,929 68.77 131.72 - -
CTD 102.00 103.00 102.40 103.00 101.70 +1,000 +0.98% 27,580 2,818,150 7,867,024 357.59 7.13 - -
PMG 19.20 19.20 19.20 19.20 19.15 0 0.00% 27,130 520,890 808,783 36.76 9.68 - -
DBC 23.10 23.00 22.65 23.10 22.65 -100 -0.43% 26,380 605,140 2,095,296 95.24 6.63 - -
HTT 1.53 1.51 1.50 1.53 1.50 -20 -1.31% 25,020 37,530 30,200 1.37 - - -
SMB 39.50 39.50 39.10 40.00 39.00 0 0.00% 24,150 952,960 1,178,943 53.59 6.92 - -
CMX 29.00 29.30 29.90 29.90 28.00 +300 +1.03% 23,940 682,510 387,382 17.61 2.92 - -
STK 20.70 20.90 20.80 21.00 20.70 +200 +0.97% 23,780 494,340 1,478,193 67.19 6.54 - -
LGL 9.80 9.50 9.70 9.70 9.50 -300 -3.06% 23,500 225,370 474,972 21.59 4.19 - -
TYA 13.05 13.05 13.05 13.10 13.00 0 0.00% 21,170 276,510 400,382 18.20 4.79 - -
APC 23.00 22.80 23.45 23.50 22.80 -200 -0.87% 21,000 482,630 269,132 12.23 4.39 - -
QBS 3.00 2.92 3.00 3.00 2.91 -80 -2.67% 20,560 60,440 202,443 9.20 - - -
DHG 94.00 95.50 93.60 95.50 93.60 +1,500 +1.60% 19,310 1,833,540 12,486,250 567.56 18.84 - -
BMC 18.00 18.20 18.50 18.50 17.70 +200 +1.11% 18,250 330,250 225,546 10.25 13.45 - -
TCD 13.45 13.40 13.90 13.90 12.55 -50 -0.37% 17,880 239,500 512,285 23.29 6.11 - -
PLP 9.65 9.60 9.11 9.90 9.11 -50 -0.52% 16,980 161,660 240,000 10.91 4.36 - -
VCI 36.00 36.10 37.20 37.20 35.90 +100 +0.28% 16,130 584,270 5,882,491 267.39 9.19 - -
DCL 17.20 17.15 17.20 17.20 17.15 -50 -0.29% 15,500 265,900 974,683 44.30 - - -
TNA 12.65 12.80 12.80 12.80 12.55 +150 +1.19% 14,120 179,260 438,389 19.93 8.20 - -
C32 24.35 24.10 24.85 25.00 24.05 -250 -1.03% 13,790 332,980 362,226 16.46 5.07 - -
DIC 2.88 2.92 2.88 2.92 2.88 +40 +1.39% 13,780 39,690 76,167 3.46 12.70 - -
TEG 5.68 5.70 5.68 5.70 5.60 +20 +0.35% 13,320 75,730 184,587 8.39 3.48 - -
FCM 7.00 7.14 6.75 7.14 6.75 +140 +2.00% 13,260 91,940 292,740 13.31 5.81 - -
VDP 34.35 34.80 33.90 35.00 33.90 +450 +1.31% 13,040 451,420 444,135 20.19 9.47 - -
SRC 23.20 22.20 23.00 23.50 21.70 -1,000 -4.31% 12,300 280,300 623,007 28.32 46.11 - -
STG 13.20 13.00 12.80 13.00 12.60 -200 -1.52% 11,720 148,750 1,277,294 58.06 8.57 - -
PAN 29.30 29.40 29.10 29.50 29.10 +100 +0.34% 11,440 335,920 4,999,239 227.24 13.81 - -
PME 57.50 57.50 56.20 57.50 56.20 0 0.00% 10,860 623,600 4,313,168 196.05 14.27 - -
SCS 157.50 157.50 157.00 157.50 157.00 0 0.00% 10,800 1,697,260 9,005,173 409.33 17.22 - -
SAV 9.69 9.59 9.60 9.70 9.35 -100 -1.03% 10,780 101,500 129,734 5.90 5.99 - -
ACL 34.30 34.80 34.80 34.80 33.90 +500 +1.46% 10,310 353,350 793,429 36.06 2.62 - -
TPC 11.45 10.40 10.40 10.45 10.15 -1,050 -9.17% 10,100 105,190 221,197 10.05 9.13 - -
HTL 20.90 19.50 19.50 20.90 19.45 -1,400 -6.70% 9,830 203,900 234,000 10.64 13.44 - -
DQC 18.40 18.20 18.15 18.30 18.05 -200 -1.09% 9,240 167,270 501,557 22.80 8.94 - -
VDS 7.47 7.50 7.43 7.50 7.15 +30 +0.40% 9,060 67,460 750,749 34.12 18.89 - -
TS4 5.27 5.34 5.22 5.34 5.10 +70 +1.33% 8,570 44,920 85,716 3.90 5.98 - -
SBA 14.10 14.15 14.25 14.25 14.15 +50 +0.35% 8,490 120,140 853,079 38.78 7.52 - -
BSI 7.30 7.30 7.20 7.30 7.20 0 0.00% 8,430 61,340 891,074 40.50 11.93 - -
THG 41.90 41.90 41.20 42.00 41.20 0 0.00% 8,110 334,390 553,070 25.14 6.91 - -
SJD 20.00 19.95 19.90 20.00 19.90 -50 -0.25% 7,930 158,280 1,376,522 62.57 9.67 - -
HTI 12.00 11.80 11.90 11.95 11.80 -200 -1.67% 7,130 84,830 294,401 13.38 4.33 - -
SMC 13.35 12.70 13.20 13.20 12.70 -650 -4.87% 7,020 89,160 698,122 31.73 8.19 - -
CHP 20.00 20.25 20.00 20.50 20.00 +250 +1.25% 7,010 142,660 2,806,620 127.57 16.09 - -
DHA 34.85 34.80 34.85 35.00 34.45 -50 -0.14% 7,010 243,230 512,467 23.29 7.51 - -
GIL 23.50 23.45 23.50 23.50 23.20 -50 -0.21% 6,950 162,670 541,245 24.60 2.64 - -
CAV 53.00 53.00 50.50 53.00 49.50 0 0.00% 6,880 349,660 3,052,800 138.76 6.36 - -
CNG 23.00 23.00 22.80 23.00 22.30 0 0.00% 6,480 146,520 620,992 28.23 5.69 - -
GDT 38.40 38.40 38.00 38.70 38.00 0 0.00% 6,100 232,810 654,159 29.73 8.14 - -
ADS 11.90 11.70 11.50 11.70 11.40 -200 -1.68% 5,940 68,670 298,558 13.57 15.54 - -
SRF 13.60 14.00 13.55 14.20 12.95 +400 +2.94% 5,930 78,750 430,016 19.55 5.28 - -
TVS 12.00 11.80 11.50 11.90 11.50 -200 -1.67% 5,890 67,970 925,411 42.06 5.42 - -
TNT 1.96 1.90 1.96 1.96 1.90 -60 -3.06% 5,690 10,890 48,450 2.20 10.96 - -
SAB 276.00 276.50 279.20 279.20 275.50 +500 +0.18% 5,550 1,534,100 177,314,248 8,059.74 39.36 - -
UDC 4.70 4.89 4.70 4.89 4.69 +190 +4.04% 5,060 23,800 169,712 7.71 54.24 - -
VCF 180.00 180.00 184.00 184.00 173.00 0 0.00% 4,970 894,760 4,784,244 217.47 7.89 - -
TMP 36.50 34.70 36.50 36.50 34.70 -1,800 -4.93% 4,840 168,810 2,429,000 110.41 6.11 - -
OPC 48.70 49.00 49.00 49.00 49.00 +300 +0.62% 4,190 205,310 1,302,287 59.19 12.62 - -
HAP 3.40 3.40 3.39 3.42 3.39 0 0.00% 4,170 14,150 188,602 8.57 5.84 - -
VIP 5.03 5.08 5.12 5.12 5.02 +50 +0.99% 4,160 21,020 332,592 15.12 157.59 - -
NNC 52.40 52.40 54.40 54.40 52.30 0 0.00% 4,120 215,910 1,148,608 52.21 7.29 - -
SGT 6.45 6.45 6.49 6.49 6.45 0 0.00% 4,040 26,220 477,310 21.70 3.95 - -
ITD 11.80 11.60 11.90 11.90 11.60 -200 -1.69% 4,020 46,640 220,314 10.01 8.31 - -
C47 12.50 12.50 12.50 13.00 12.50 0 0.00% 3,950 49,380 212,752 9.67 5.48 - -
GMC 28.25 28.50 28.35 28.50 28.00 +250 +0.88% 3,700 103,970 508,203 23.10 3.19 - -
TMS 28.10 28.00 28.00 28.00 28.00 -100 -0.36% 3,700 103,600 1,517,708 68.99 5.79 - -
CLW 21.50 23.00 23.00 23.00 21.60 +1,500 +6.98% 3,680 84,630 299,000 13.59 8.30 - -
IMP 47.90 47.90 47.50 47.90 47.50 0 0.00% 3,390 162,220 2,366,325 107.56 16.47 - -
TAC 24.20 23.95 24.10 24.10 23.70 -250 -1.03% 3,240 76,920 811,334 36.88 6.78 - -
PAC 30.20 30.00 30.00 30.10 29.80 -200 -0.66% 2,990 89,590 1,394,151 63.37 7.87 - -
PTL 3.41 3.50 3.41 3.50 3.41 +90 +2.64% 2,980 10,160 346,028 15.73 - - -
VFG 40.50 42.00 42.50 42.50 42.00 +1,500 +3.70% 2,950 123,930 1,327,681 60.35 9.51 - -
TMT 6.85 6.90 6.40 6.90 6.40 +50 +0.73% 2,800 17,960 254,458 11.57 112.90 - -
CLG 2.03 2.00 2.03 2.04 1.95 -30 -1.48% 2,620 5,200 42,300 1.92 10.94 - -
LSS 5.20 5.27 5.00 5.35 5.00 +70 +1.35% 2,490 12,700 353,063 16.05 106.37 - -
PGD 32.80 32.40 30.85 32.40 30.70 -400 -1.22% 2,480 77,140 2,915,937 132.54 13.66 - -
SBV 8.37 8.50 8.37 8.50 8.30 +130 +1.55% 2,320 19,320 232,105 10.55 18.68 - -
BIC 24.00 23.90 23.35 23.90 23.00 -100 -0.42% 2,220 52,780 2,802,918 127.41 17.18 - -
SVT 6.60 6.80 6.14 6.80 6.14 +200 +3.03% 2,200 13,570 71,583 3.25 13.78 - -
PGC 14.55 14.55 14.50 14.55 14.50 0 0.00% 2,050 29,830 877,937 39.91 5.75 - -
MCG 1.81 1.81 1.82 1.82 1.81 0 0.00% 2,010 3,660 94,211 4.28 32.31 - -
TN1 56.50 55.00 53.00 56.50 53.00 -1,500 -2.65% 2,010 109,090 731,500 33.25 12.24 - -
FDC 13.00 13.00 13.00 13.00 13.00 0 0.00% 1,780 23,140 502,190 22.83 17.20 - -
SC5 29.40 27.40 27.40 27.40 27.40 -2,000 -6.80% 1,780 48,770 410,548 18.66 8.87 - -
SII 17.60 17.80 16.40 18.80 16.40 +200 +1.14% 1,750 28,790 1,148,385 52.20 95.88 - -
SFI 24.40 22.90 22.90 22.90 22.90 -1,500 -6.15% 1,690 38,700 283,162 12.87 5.51 - -
AGF 3.14 3.29 3.15 3.30 3.13 +150 +4.78% 1,640 5,180 92,481 4.20 - - -
PTC 6.20 5.90 5.90 5.90 5.90 -300 -4.84% 1,590 9,380 95,639 4.35 - - -
VNS 13.80 13.50 14.00 14.10 13.50 -300 -2.17% 1,590 21,500 916,099 41.64 7.49 - -
CEE 15.95 15.30 15.30 15.30 15.30 -650 -4.08% 1,560 23,870 604,350 27.47 - - -
BHN 94.00 93.50 94.00 95.70 93.50 -500 -0.53% 1,520 143,190 21,673,300 985.15 40.66 - -
TRA 64.20 64.00 64.10 64.50 64.00 -200 -0.31% 1,500 96,060 2,652,835 120.58 16.09 - -
GSP 14.30 14.00 14.60 14.60 13.85 -300 -2.10% 1,430 19,970 420,000 19.09 8.39 - -
NCT 72.00 72.50 72.40 72.50 72.40 +500 +0.69% 1,410 102,090 1,897,016 86.23 8.23 - -
TBC 25.50 25.40 25.50 25.50 25.40 -100 -0.39% 1,400 35,660 1,612,900 73.31 8.04 - -
VSH 19.10 19.10 19.00 19.10 19.00 0 0.00% 1,400 26,670 3,939,208 179.05 25.23 - -
PGI 17.40 16.20 16.30 16.30 16.20 -1,200 -6.90% 1,360 22,060 1,437,228 65.33 10.36 - -
SCD 35.25 36.00 35.00 36.00 35.00 +750 +2.13% 1,300 45,790 305,195 13.87 22.67 - -
RAL 84.80 84.90 84.00 84.90 83.00 +100 +0.12% 1,250 105,840 976,350 44.38 4.42 - -
VNL 15.75 15.75 15.75 15.75 15.75 0 0.00% 1,180 18,590 141,750 6.44 6.24 - -
CCI 13.40 14.30 14.30 14.30 14.30 +900 +6.72% 1,170 16,730 250,838 11.40 7.74 - -
HMC 15.00 14.90 14.85 14.90 14.00 -100 -0.67% 1,100 16,110 312,900 14.22 3.39 - -
LEC 17.40 17.40 16.50 17.40 16.50 0 0.00% 1,090 18,720 454,140 20.64 - - -
KHP 9.80 9.76 9.50 9.76 9.45 -40 -0.41% 1,060 10,020 390,901 17.77 - - -
MCP 18.65 18.90 18.20 18.90 18.20 +250 +1.34% 1,040 18,960 284,494 12.93 23.38 - -
ELC 6.50 6.50 6.50 6.50 6.30 0 0.00% 1,020 6,430 329,021 14.96 34.06 - -
TNC 17.50 18.00 16.30 18.00 16.30 +500 +2.86% 1,010 16,480 346,500 15.75 7.56 - -
PXT 1.30 1.35 1.25 1.35 1.25 +50 +3.85% 1,000 1,250 27,000 1.23 - - -
AAM 11.85 11.85 11.20 11.85 11.20 0 0.00% 910 10,210 123,787 5.63 11.30 - -
CIG 2.09 2.23 2.23 2.23 2.18 +140 +6.70% 840 1,870 70,334 3.20 - - -
KPF 29.80 28.95 29.45 29.45 28.00 -850 -2.85% 770 22,010 521,618 23.71 107.23 - -
LIX 41.20 41.15 41.15 41.15 40.55 -50 -0.12% 760 30,990 1,333,260 60.60 8.44 - -
TVT 21.75 22.05 21.80 22.70 21.80 +300 +1.38% 620 13,840 463,050 21.05 4.71 - -
GTA 12.10 12.80 12.80 12.80 12.80 +700 +5.79% 570 7,300 125,824 5.72 6.62 - -
VTO 7.50 7.45 7.35 7.45 7.35 -50 -0.67% 570 4,200 587,557 26.71 6.46 - -
NVT 9.00 9.00 9.00 9.00 9.00 0 0.00% 520 4,680 814,500 37.02 137.05 - -
HAS 8.00 8.00 8.00 8.00 8.00 0 0.00% 500 4,000 62,400 2.84 12.37 - -
DSN 58.00 58.00 58.00 58.00 57.70 0 0.00% 450 25,980 700,815 31.86 7.07 - -
FTM 20.50 19.10 19.10 19.10 19.10 -1,400 -6.83% 440 8,400 955,000 43.41 - - -
MHC 4.15 4.15 4.20 4.20 4.01 0 0.00% 420 1,690 156,222 7.10 8.45 - -
SVC 41.60 42.35 42.50 42.50 41.20 +750 +1.80% 420 17,370 1,057,713 48.08 5.93 - -
S4A 27.40 28.00 28.00 28.00 28.00 +600 +2.19% 390 10,920 1,181,600 53.71 10.03 - -
AGM 9.40 9.25 8.80 9.40 8.80 -150 -1.60% 380 3,490 168,350 7.65 4.77 - -
SGN 89.90 90.00 90.00 90.00 89.70 +100 +0.11% 340 30,600 3,018,653 137.21 8.19 - -
CLL 26.70 26.70 25.00 26.70 25.00 0 0.00% 300 7,800 907,800 41.26 9.49 - -
DMC 83.00 83.00 83.00 85.00 80.50 0 0.00% 280 23,100 2,882,380 131.02 12.64 - -
NSC 86.40 86.40 87.40 87.40 86.40 0 0.00% 230 19,880 1,518,438 69.02 6.22 - -
BBC 66.30 64.00 66.30 66.30 64.00 -2,300 -3.47% 220 14,500 986,930 44.86 9.35 - -
PDN 75.50 75.50 73.80 75.50 73.80 0 0.00% 220 16,450 932,273 42.38 7.70 - -
SHP 23.20 23.00 23.00 23.00 23.00 -200 -0.86% 200 4,600 2,155,335 97.97 12.33 - -
SPM 12.50 11.90 11.65 12.00 11.65 -600 -4.80% 200 2,380 163,863 7.45 16.06 - -
LAF 7.50 7.50 7.50 7.50 7.50 0 0.00% 190 1,430 110,460 5.02 - - -
CLC 33.50 33.60 32.60 33.60 31.65 +100 +0.30% 170 5,480 880,575 40.03 6.12 - -
HU1 7.43 7.95 6.92 7.95 6.92 +520 +7.00% 160 1,220 79,500 3.61 7.67 - -
SMA 14.20 13.50 15.15 15.15 13.50 -700 -4.93% 160 2,410 256,790 11.67 15.52 - -
ST8 16.60 17.00 17.00 17.00 17.00 +400 +2.41% 160 2,720 437,255 19.88 17.70 - -
HRC 52.00 52.00 52.00 52.00 52.00 0 0.00% 150 7,800 1,570,744 71.40 207.48 - -
RIC 4.50 4.81 4.81 4.81 4.81 +310 +6.89% 140 670 338,474 15.39 - - -
TCT 44.60 45.00 44.60 45.00 44.60 +400 +0.90% 140 6,250 575,460 26.16 7.68 - -
VSI 21.85 21.85 21.80 21.85 21.75 0 0.00% 140 3,050 288,420 13.11 13.28 - -
DXV 2.78 2.70 2.60 2.95 2.60 -80 -2.88% 130 360 26,730 1.22 - - -
LBM 28.40 27.50 28.60 28.95 27.50 -900 -3.17% 70 1,990 275,000 12.50 4.41 - -
VAF 11.00 11.00 10.90 11.00 10.90 0 0.00% 70 760 414,319 18.83 21.32 - -
VPS 11.15 10.40 10.40 10.40 10.40 -750 -6.73% 60 620 254,392 11.56 13.48 - -
ACC 20.15 19.20 19.20 19.20 19.20 -950 -4.71% 50 960 192,000 8.73 6.05 - -
POM 6.20 6.20 6.20 6.20 6.05 0 0.00% 50 310 1,501,715 68.26 - - -
PXI 2.30 2.29 2.29 2.29 2.29 -10 -0.43% 40 90 68,700 3.12 5.68 - -
VTB 15.35 15.35 15.35 15.35 15.35 0 0.00% 40 610 165,849 7.54 8.87 - -
ABT 37.95 37.00 37.00 37.00 37.00 -950 -2.50% 30 1,110 425,399 19.34 7.91 - -
DTL 25.70 25.50 25.55 25.55 25.50 -200 -0.78% 20 510 1,546,090 70.28 - - -
LGC 44.45 44.40 41.35 44.40 41.35 -50 -0.11% 20 860 8,562,752 389.22 27.41 - -
RDP 9.00 9.00 9.00 9.00 9.00 0 0.00% 20 180 305,486 13.89 26.45 - -
UIC 35.70 35.20 34.55 35.20 34.55 -500 -1.40% 20 700 281,600 12.80 5.55 - -
DHM 4.33 4.49 4.49 4.49 4.49 +160 +3.70% 10 40 140,969 6.41 37.40 - -
FUCVREIT 6.60 6.15 6.15 6.15 6.15 -450 -6.82% 10 60 - - - - -
HTV 14.50 14.90 14.90 14.90 14.90 +400 +2.76% 10 150 195,250 8.87 5.78 - -
MDG 11.50 12.00 12.00 12.00 12.00 +500 +4.35% 10 120 123,897 5.63 23.33 - -
TCO 8.65 8.61 8.61 8.61 8.61 -40 -0.46% 10 90 144,029 6.55 8.79 - -
VID 5.10 4.81 4.81 4.81 4.81 -290 -5.69% 10 50 135,036 6.14 27.96 - -
BRC 11.00 11.00 11.00 0.00 0.00 0 0.00% - - 136,125 6.19 7.03 - -
BTT 34.10 34.10 34.10 0.00 0.00 0 0.00% - - 460,350 20.93 8.03 - -
CDC 16.00 16.00 16.00 0.00 0.00 0 0.00% - - 251,302 11.42 7.54 - -
CMV 10.75 10.75 10.75 0.00 0.00 0 0.00% - - 130,117 5.91 7.39 - -
COM 54.00 54.00 54.00 0.00 0.00 0 0.00% - - 762,514 34.66 9.67 - -
DAT 18.00 18.00 18.00 0.00 0.00 0 0.00% - - 828,097 37.64 14.02 - -
DRL 53.50 53.50 53.50 0.00 0.00 0 0.00% - - 508,250 23.10 9.57 - -
DTA 6.00 6.00 6.00 0.00 0.00 0 0.00% - - 103,200 4.69 24.87 - -
DTT 12.65 12.65 12.65 0.00 0.00 0 0.00% - - 103,121 4.69 18.20 - -
EMC 12.20 12.20 12.20 0.00 0.00 0 0.00% - - 186,627 8.48 230.15 - -
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% - - - - - - -
HLG 7.76 7.76 7.76 0.00 0.00 0 0.00% - - 343,189 15.60 3.31 - -
HOT 42.80 42.80 42.80 0.00 0.00 0 0.00% - - 342,397 15.56 19.68 - -
HU3 9.30 9.30 9.30 0.00 0.00 0 0.00% - - 92,999 4.23 3.72 - -
HVX 3.16 3.16 3.16 0.00 0.00 0 0.00% - - 131,220 5.96 17 - -
KAC 14.70 14.70 14.70 0.00 0.00 0 0.00% - - 352,800 16.04 36.78 - -
KSH 0.68 0.68 0.68 0.00 0.00 0 0.00% - - 39,107 1.78 9.89 - -
L10 17.70 17.70 17.70 0.00 0.00 0 0.00% - - 173,283 7.88 10.33 - -
LM8 26.00 26.00 26.00 0.00 0.00 0 0.00% - - 244,106 11.10 11.92 - -
PIT 5.19 5.19 5.19 0.00 0.00 0 0.00% - - 73,751 3.35 - - -
PJT 13.05 13.05 13.05 0.00 0.00 0 0.00% - - 200,454 9.11 6.43 - -
PNC 14.80 14.80 14.80 0.00 0.00 0 0.00% - - 159,830 7.27 1.15 - -
SFC 22.80 22.80 22.80 0.00 0.00 0 0.00% - - 256,154 11.64 6.94 - -
SGR 18.50 18.50 18.50 0.00 0.00 0 0.00% - - 842,488 38.29 5.63 - -
SSC 80.20 80.20 80.20 0.00 0.00 0 0.00% - - 1,064,397 48.38 11.69 - -
SVI 48.00 48.00 48.00 0.00 0.00 0 0.00% - - 615,957 28.00 7.99 - -
TCR 1.52 1.52 1.52 0.00 0.00 0 0.00% - - 69,046 3.14 - - -
TDW 22.00 22.00 22.00 0.00 0.00 0 0.00% - - 187,000 8.50 11.94 - -
THI 29.50 29.50 29.50 0.00 0.00 0 0.00% - - 1,298,000 59.00 5.15 - -
TIX 27.90 27.90 27.90 0.00 0.00 0 0.00% - - 837,000 38.05 7.76 - -
TTE 14.50 14.50 14.50 0.00 0.00 0 0.00% - - 413,111 18.78 24.77 - -
VMD 19.00 19.00 19.00 0.00 0.00 0 0.00% - - 293,365 13.33 11.41 - -
VPK 3.49 3.49 3.49 0.00 0.00 0 0.00% - - 52,344 2.38 - - -
合計 3,319,208,807 150,873.13 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。
※配当や株式分割、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150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