ボタンからご購入くださいませ」
VN-INDEX:
500.82-5.73 (-1.13%)
出来高:
52,536,630
売買代金総額*億ドン:
14,657
| 銘柄 | 参照値0 | ストップ高 | ストップ安 | 買い | 取引値 | 前日比 | 出来高 | 売り | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 気配値 3 | 株数 3 | 気配値 2 | 株数 2 | 気配値 1 | 株数 1 | 気配値 1 | 株数 1 | 気配値 2 | 株数 2 | 気配値 3 | 株数 3 | |||||||
| AAM | 31.4 | 32.9 | 29.9 | 30.5 | 4,200 | 30.6 | 2,700 | 30.7 | 960 | 30.7 | ▼-0.7 | 10,240 | 31.3 | 1,400 | 31.4 | 4,510 | 31.5 | 5,830 |
| ABT | 53.0 | 55.5 | 50.5 | 50.5 | 22,100 | 51.0 | 14,780 | 51.5 | ▼-1.5 | 50,450 | 51.5 | 930 | 52.0 | 10 | 52.5 | 1,850 | ||
| ACL | 38.0 | 39.9 | 36.1 | 37.0 | 5,780 | 37.1 | 310 | 37.2 | 5,180 | 37.2 | ▼-0.8 | 42,940 | 37.3 | 5,620 | 38.0 | 6,890 | 38.5 | 5,000 |
| AGD | 40.0 | 42.0 | 38.0 | 38.1 | 39,990 | 38.2 | 5,200 | 38.3 | 530 | 38.3 | ▼-1.7 | 78,970 | 38.6 | 10,080 | 38.9 | 2,020 | 39.0 | 7,000 |
| AGF | 33.7 | 35.3 | 32.1 | 33.3 | 11,500 | 33.4 | 9,000 | 33.5 | 880 | 33.5 | ▼-0.2 | 17,620 | 33.7 | 500 | 33.8 | 1,000 | 34.0 | 1,500 |
| AGR | 15.0 | 15.7 | 14.3 | 14.6 | 400 | 14.7 | 15,700 | 14.8 | 1,940 | 14.8 | ▼-0.2 | 76,840 | 14.9 | 480 | 15.0 | 14,700 | 15.1 | 11,000 |
| ALP | 25.2 | 26.4 | 24.0 | 24.1 | 19,200 | 24.2 | 17,600 | 24.3 | 1,940 | 24.3 | ▼-0.9 | 90,830 | 24.5 | 5,000 | 24.8 | 2,500 | 24.9 | 4,510 |
| ANV | 20.6 | 21.6 | 19.6 | 19.7 | 86,300 | 19.8 | 19,400 | 19.9 | 200,240 | 19.9 | ▼-0.7 | 222,790 | 20.0 | 22,240 | 20.1 | 6,830 | 20.2 | 270 |
| APC | 19.8 | 20.7 | 18.9 | 19.8 | 1,020 | 19.9 | 600 | 20.0 | 1,950 | 20.0 | ▲+0.2 | 78,690 | 20.2 | 3,000 | 20.3 | 8,860 | 20.4 | 6,620 |
| ASM | 54.5 | 57.0 | 52.0 | 52.0 | 33,130 | 52.5 | 7,590 | 52.5 | ▼-2.0 | 134,360 | 53.0 | 3,000 | 53.5 | 3,000 | 54.0 | 13,150 | ||
| ASP | 13.1 | 13.7 | 12.5 | 12.8 | 11,900 | 12.9 | 21,940 | 13.0 | 11,800 | 13.0 | ▼-0.1 | 108,530 | 13.1 | 5,100 | 13.2 | 21,440 | 13.3 | 8,180 |
| ATA | 27.5 | 28.8 | 26.2 | 26.8 | 1,000 | 27.0 | 5,700 | 27.1 | 3,300 | 27.2 | ▼-0.3 | 10,550 | 27.2 | 1,860 | 27.3 | 780 | 27.4 | 1,560 |
| BAS | 12.8 | 13.4 | 12.2 | 12.2 | 38,560 | 12.3 | 26,680 | 12.4 | 890 | 12.4 | ▼-0.4 | 74,370 | 12.5 | 7,600 | 12.6 | 3,750 | 12.7 | 4,590 |
| BBC | 28.9 | 30.3 | 27.5 | 28.2 | 410 | 28.3 | 480 | 28.5 | 290 | 28.8 | ▼-0.1 | 9,920 | 28.7 | 680 | 28.8 | 900 | 28.9 | 500 |
| BCE | 22.5 | 23.6 | 21.4 | 22.0 | 114,410 | 22.1 | 2,700 | 22.2 | 110 | 22.2 | ▼-0.3 | 205,610 | 22.3 | 2,200 | 22.4 | 440 | 22.5 | 22,380 |
| BCI | 58.0 | 60.5 | 55.5 | 56.5 | 17,240 | 57.0 | 19,330 | 57.5 | 12,870 | 58.0 | 9,440 | 58.0 | 18,290 | 58.5 | 13,670 | 59.0 | 29,350 | |
| BHS | 33.4 | 35.0 | 31.8 | 32.6 | 20,200 | 32.7 | 2,000 | 32.8 | 70 | 32.8 | ▼-0.6 | 23,550 | 33.0 | 960 | 33.2 | 130 | 33.3 | 200 |
| BMC | 46.8 | 49.1 | 44.5 | 46.0 | 1,000 | 46.5 | 520 | 46.6 | 50 | 46.5 | ▼-0.3 | 7,620 | 46.9 | 100 | 47.0 | 9,370 | 47.3 | 1,000 |
| BMI | 20.1 | 21.1 | 19.1 | 19.6 | 12,150 | 19.7 | 10,000 | 19.8 | 2,410 | 20.0 | ▼-0.1 | 42,870 | 20.1 | 580 | 20.5 | 6,000 | 21.0 | 12,400 |
| BMP | 50.0 | 52.5 | 47.5 | 50.0 | 7,250 | 50.5 | 1,600 | 51.0 | 7,900 | 51.5 | ▲+1.5 | 23,570 | 51.5 | 270 | 52.0 | 8,830 | 52.5 | 21,310 |
| BT6 | 79.5 | 83.0 | 76.0 | 76.0 | ▼-3.5 | 10,060 | 79.0 | 50 | 79.5 | 200 | 80.0 | 50 | ||||||
| BTP | 13.1 | 13.7 | 12.5 | 12.7 | 11,010 | 12.8 | 13,540 | 12.9 | 19,470 | 13.0 | ▼-0.1 | 115,310 | 13.0 | 14,350 | 13.1 | 13,660 | 13.2 | 30,710 |
| BTT | 38.9 | 40.8 | 37.0 | 37.9 | 800 | 38.0 | 7,450 | 38.1 | 2,150 | 38.8 | ▼-0.1 | 39,800 | 38.8 | 9,470 | 38.9 | 1,000 | 39.0 | 2,000 |
| BVH | 44.4 | 46.6 | 42.2 | 44.0 | 4,800 | 44.4 | 30,460 | 44.6 | 18,510 | 44.6 | ▲+0.2 | 102,340 | 44.9 | 200 | 45.0 | 4,270 | 45.7 | 500 |
| CAD | 13.2 | 13.8 | 12.6 | 12.7 | 450 | 12.8 | 16,140 | 12.9 | 12,980 | 12.9 | ▼-0.3 | 90,300 | 13.0 | 3,000 | 13.1 | 1,900 | 13.2 | 1,500 |
| CCI | 29.5 | 30.9 | 28.1 | 28.7 | 15,420 | 28.8 | 10,000 | 28.9 | 1,800 | 28.9 | ▼-0.6 | 20,300 | 29.0 | 500 | 29.3 | 3,000 | 29.4 | 700 |
| CII | 39.0 | 40.9 | 37.1 | 38.5 | 1,940 | 38.6 | 4,840 | 38.7 | 8,190 | 38.7 | ▼-0.3 | 186,540 | 38.9 | 2,040 | 39.0 | 33,020 | 39.1 | 13,800 |
| CLC | 22.8 | 23.9 | 21.7 | 22.5 | 2,500 | 22.6 | 1,000 | 22.7 | 190 | 22.7 | ▼-0.1 | 200 | 23.0 | 500 | 23.5 | 100 | 23.8 | 1,370 |
| CMG | 25.5 | 26.7 | 24.3 | 24.3 | 6,110 | 24.5 | 300 | 25.0 | ▼-0.5 | 57,730 | 25.0 | 8,260 | 25.2 | 700 | 25.3 | 4,000 | ||
| CMT | 45.0 | 47.2 | 42.8 | 43.0 | 3,600 | 43.2 | 100 | 43.3 | 450 | 43.3 | ▼-1.7 | 5,400 | 44.6 | 1,000 | 44.8 | 2,100 | 44.9 | 2,000 |
| CMV | 35.8 | 37.5 | 34.1 | 34.1 | 60 | 34.2 | 50 | 35.0 | ▼-0.8 | 12,560 | 35.6 | 3,000 | 36.0 | 5,000 | 37.2 | 1,100 | ||
| CNT | 30.9 | 32.4 | 29.4 | 30.2 | 10,000 | 30.3 | 10,000 | 30.4 | 500 | 30.8 | ▼-0.1 | 345,360 | 30.7 | 7,080 | 30.9 | 1,500 | 31.0 | 7,900 |
| COM | 57.5 | 60.0 | 55.0 | 56.0 | 10 | 57.0 | 980 | 57.5 | 3,000 | 59.0 | 5,100 | |||||||
| CSG | 12.8 | 13.4 | 12.2 | 12.5 | 3,500 | 12.6 | 19,420 | 12.7 | 3,490 | 12.8 | 113,800 | 12.8 | 20,030 | 12.9 | 17,160 | 13.0 | 20,450 | |
| CSM | 39.3 | 41.2 | 37.4 | 39.2 | 1,000 | 39.3 | 15,330 | 39.4 | 19,960 | 39.4 | ▲+0.1 | 163,710 | 39.5 | 13,680 | 39.8 | 2,580 | 39.9 | 21,520 |
| CTD | 78.5 | 82.0 | 75.0 | 76.0 | 100 | 77.0 | 6,700 | 77.5 | 6,650 | 78.0 | ▼-0.5 | 10,670 | 78.0 | 2,310 | 78.5 | 600 | 79.0 | 17,530 |
| CTG | 25.7 | 26.9 | 24.5 | 25.5 | 27,600 | 25.6 | 12,520 | 25.7 | 2,930 | 25.7 | 48,010 | 25.8 | 1,300 | 25.9 | 9,750 | 26.0 | 26,110 | |
| CTI | 43.0 | 45.1 | 40.9 | 40.9 | 31,290 | 41.0 | 13,100 | 41.1 | 7,040 | 41.1 | ▼-1.9 | 396,580 | 42.1 | 10,000 | 42.9 | 3,640 | 43.0 | 8,870 |
| CYC | 10.6 | 11.1 | 10.1 | 10.1 | 5,350 | 10.2 | 1,870 | 10.2 | ▼-0.4 | 115,980 | 10.3 | 2,600 | 10.4 | 6,880 | 10.5 | 260 | ||
| D2D | 55.5 | 58.0 | 53.0 | 53.0 | 28,250 | 53.5 | 16,610 | 53.5 | ▼-2.0 | 40,310 | 55.0 | 7,150 | 55.5 | 4,000 | 56.0 | 5,000 | ||
| DAG | 19.4 | 20.3 | 18.5 | 18.6 | 3,800 | 18.7 | 1,100 | 18.8 | 1,410 | 18.8 | ▼-0.6 | 51,500 | 19.2 | 5,000 | 19.4 | 9,370 | 19.5 | 3,300 |
| DCC | 27.7 | 29.0 | 26.4 | 26.4 | 100 | 27.0 | ▼-0.7 | 100 | 27.0 | 1,200 | 27.6 | 200 | 27.7 | 390 | ||||
| DCL | 56.5 | 59.0 | 54.0 | 54.0 | 51,200 | 54.5 | 200 | 54.5 | ▼-2.0 | 6,610 | 56.0 | 400 | 56.5 | 2,060 | 57.0 | 1,700 | ||
| DCT | 13.8 | 14.4 | 13.2 | 13.2 | 54,460 | 13.3 | 18,560 | 13.4 | ▼-0.4 | 231,820 | 13.4 | 9,980 | 13.7 | 5,000 | 13.8 | 17,000 | ||
| DDM | 11.8 | 12.3 | 11.3 | 11.3 | 32,290 | 11.4 | 8,200 | 11.4 | ▼-0.4 | 72,370 | 11.6 | 1,420 | 11.7 | 6,160 | 11.8 | 11,200 | ||
| DHA | 46.4 | 48.7 | 44.1 | 45.6 | 200 | 45.8 | 100 | 46.0 | 30 | 46.3 | ▼-0.1 | 4,830 | 46.2 | 200 | 46.3 | 300 | 46.4 | 2,600 |
| DHC | 24.0 | 25.2 | 22.8 | 22.8 | 62,930 | 22.9 | 40,460 | 23.0 | 13,230 | 22.9 | ▼-1.1 | 245,950 | 23.4 | 7,000 | 23.5 | 13,000 | 23.6 | 1,000 |
| DHG | 117.0 | 122.0 | 112.0 | 114.0 | 400 | 115.0 | 5,100 | 116.0 | 5,510 | 116.0 | ▼-1.0 | 3,770 | 117.0 | 6,580 | 118.0 | 100 | 119.0 | 3,270 |
| DIC | 36.9 | 38.7 | 35.1 | 35.1 | ▼-1.8 | 394,370 | 35.1 | 1,100 | 35.3 | 12,810 | 35.5 | 5,500 | ||||||
| DIG | 64.0 | 67.0 | 61.0 | 61.5 | 10,000 | 62.0 | 55,520 | 62.5 | 54,190 | 63.0 | ▼-1.0 | 84,190 | 63.0 | 15,410 | 63.5 | 20,650 | 64.0 | 36,340 |
| DLG | 26.8 | 28.1 | 25.5 | 25.5 | 34,110 | 25.6 | 10,790 | 25.6 | ▼-1.2 | 177,330 | 25.7 | 2,400 | 25.8 | 20,650 | 25.9 | 40,000 | ||
| DMC | 37.5 | 39.3 | 35.7 | 36.9 | 300 | 37.0 | 710 | 37.1 | 260 | 37.0 | ▼-0.5 | 5,970 | 37.2 | 110 | 37.3 | 460 | 37.5 | 2,640 |
| DPM | 30.6 | 32.1 | 29.1 | 29.6 | 3,700 | 29.7 | 30,210 | 29.8 | 15,820 | 29.8 | ▼-0.8 | 256,620 | 30.0 | 1,000 | 30.1 | 1,600 | 30.2 | 5,500 |
| DPR | 63.0 | 66.0 | 60.0 | 60.0 | 4,110 | 62.0 | 900 | 62.5 | 1,650 | 62.5 | ▼-0.5 | 18,510 | 63.0 | 15,550 | 63.5 | 15,000 | 64.0 | 23,590 |
| DQC | 46.0 | 48.3 | 43.7 | 44.5 | 35,950 | 44.8 | 26,150 | 44.9 | 600 | 45.0 | ▼-1.0 | 296,650 | 45.0 | 2,350 | 45.1 | 1,400 | 45.2 | 6,000 |
| DRC | 53.5 | 56.0 | 51.0 | 54.0 | 7,750 | 54.5 | 2,750 | 55.0 | 41,860 | 55.5 | ▲+2.0 | 283,340 | 55.5 | 5,700 | 56.0 | 91,410 | ||
| DTL | 23.0 | 24.1 | 21.9 | 22.7 | 28,500 | 22.8 | 14,300 | 22.9 | 4,540 | 22.9 | ▼-0.1 | 408,600 | 23.0 | 22,520 | 23.1 | 19,000 | 23.2 | 14,200 |
| DTT | 15.9 | 16.6 | 15.2 | 15.2 | ▼-0.7 | 221,090 | 15.2 | 1,220 | 15.3 | 10,000 | 15.5 | 1,660 | ||||||
| DVD | 136.0 | 142.0 | 130.0 | 133.0 | 6,450 | 133.0 | ▼-3.0 | 23,100 | 134.0 | 100 | 135.0 | 100 | 136.0 | 100 | ||||
| DVP | 39.9 | 41.8 | 38.0 | 38.2 | 300 | 38.3 | 400 | 38.5 | 400 | 710 | 39.9 | 110 | 40.0 | 3,690 | 40.5 | 500 | ||
| DXG | 44.0 | 46.2 | 41.8 | 41.9 | 1,020 | 42.0 | 3,350 | 42.1 | 900 | 43.0 | ▼-1.0 | 37,100 | 43.0 | 1,260 | 43.2 | 2,050 | 43.3 | 4,710 |
| DXV | 36.5 | 38.3 | 34.7 | 34.7 | 7,710 | 34.7 | ▼-1.8 | 336,570 | 35.0 | 1,000 | 35.5 | 10,000 | 36.0 | 2,900 | ||||
| EIB | 19.5 | 20.4 | 18.6 | 19.1 | 5,900 | 19.2 | 2,150 | 19.3 | 343,450 | 19.3 | ▼-0.2 | 949,270 | 19.4 | 48,900 | 19.5 | 138,190 | 19.6 | 51,200 |
| FBT | 12.2 | 12.8 | 11.6 | 12.1 | 7,000 | 12.2 | 4,800 | 12.3 | 5,970 | 12.4 | ▲+0.2 | 12,980 | 12.4 | 430 | 12.5 | 11,040 | 12.6 | 13,930 |
| FDC | 41.5 | 43.5 | 39.5 | 39.5 | ▼-2.0 | 540,440 | 39.5 | 88,860 | 39.6 | 10,000 | 40.0 | 2,670 | ||||||
| FMC | 16.6 | 17.4 | 15.8 | 16.3 | 9,300 | 16.4 | 55,750 | 16.5 | 3,850 | 16.6 | 28,130 | 16.6 | 180 | 16.7 | 1,560 | 16.8 | 3,650 | |
| FPC | 7.2 | 7.5 | 6.9 | |||||||||||||||
| FPT | 68.5 | 71.5 | 65.5 | 67.0 | 9,970 | 67.5 | 23,860 | 68.0 | 890 | 68.0 | ▼-0.5 | 256,550 | 68.5 | 49,730 | 69.0 | 76,100 | 69.5 | 7,860 |
| GDT | 22.5 | 23.6 | 21.4 | 21.8 | 1,400 | 21.9 | 2,000 | 22.0 | 4,320 | 22.0 | ▼-0.5 | 49,620 | 22.1 | 40 | 22.3 | 3,000 | 22.4 | 1,150 |
| GIL | 26.9 | 28.2 | 25.6 | 26.5 | 2,700 | 26.6 | 1,000 | 26.7 | 340 | 26.9 | 145,500 | 26.9 | 8,770 | 27.0 | 34,510 | 27.2 | 350 | |
| GMC | 24.0 | 25.2 | 22.8 | 23.5 | 2,200 | 23.6 | 1,050 | 23.8 | 5,590 | 23.9 | ▼-0.1 | 41,280 | 23.9 | 1,700 | 24.0 | 20,370 | 24.1 | 4,000 |
| GMD | 61.0 | 64.0 | 58.0 | 58.5 | 24,210 | 59.0 | 61,490 | 59.5 | 90,850 | 60.0 | ▼-1.0 | 307,450 | 60.0 | 53,120 | 60.5 | 47,460 | 61.0 | 46,300 |
| GTA | 12.0 | 12.6 | 11.4 | 11.5 | 15,660 | 11.6 | 8,720 | 11.7 | 4,040 | 11.7 | ▼-0.3 | 43,420 | 11.9 | 10,990 | 12.0 | 6,000 | 12.2 | 4,650 |
| GTT | 17.6 | 18.4 | 16.8 | 16.8 | 175,730 | 16.9 | 7,590 | 16.9 | ▼-0.7 | 1,508,480 | 17.0 | 46,570 | 17.1 | 8,300 | 17.2 | 27,000 | ||
| HAG | 79.5 | 83.0 | 76.0 | 77.5 | 32,300 | 78.0 | 55,750 | 78.5 | 11,580 | 78.5 | ▼-1.0 | 152,880 | 79.0 | 21,760 | 79.5 | 32,340 | 80.0 | 43,910 |
| HAI | 32.2 | 33.8 | 30.6 | 30.7 | 1,000 | 31.0 | 1,000 | 31.2 | 1,000 | 31.5 | ▼-0.7 | 2,500 | 31.5 | 850 | 32.0 | 2,600 | 32.2 | 1,100 |
| HAP | 20.8 | 21.8 | 19.8 | 20.8 | 23,720 | 20.9 | 1,300 | 21.0 | 8,800 | 21.1 | ▲+0.3 | 693,440 | 21.1 | 15,670 | 21.2 | 10,350 | 21.3 | 25,300 |
| HAS | 15.4 | 16.1 | 14.7 | 14.7 | 59,260 | 14.8 | 27,710 | 14.9 | 39,260 | 14.9 | ▼-0.5 | 140,180 | 15.1 | 3,340 | 15.2 | 300 | 15.6 | 3,000 |
| HAX | 17.3 | 18.1 | 16.5 | 16.6 | 1,010 | 16.8 | 8,980 | 17.0 | 4,760 | 17.0 | ▼-0.3 | 77,000 | 17.2 | 520 | 17.3 | 220 | 17.4 | 4,660 |
| HBC | 39.4 | 41.3 | 37.5 | 38.7 | 1,020 | 38.8 | 870 | 38.9 | 14,580 | 38.9 | ▼-0.5 | 86,220 | 39.0 | 3,000 | 39.2 | 5,000 | 39.3 | 5,000 |
| HCM | 47.6 | 49.9 | 45.3 | 46.2 | 2,000 | 46.3 | 10,000 | 46.5 | 4,120 | 46.5 | ▼-1.1 | 75,700 | 46.7 | 5,000 | 47.0 | 5,200 | 47.1 | 1,880 |
| HDC | 51.0 | 53.5 | 48.5 | 50.5 | 36,240 | 51.0 | 15,500 | 51.5 | 3,240 | 51.5 | ▲+0.5 | 162,410 | 52.0 | 31,840 | 52.5 | 11,000 | 53.0 | 15,360 |
| HDG | 98.0 | 102.0 | 93.5 | 97.0 | 18,050 | 97.5 | 16,400 | 98.0 | 40 | 98.0 | 40,280 | 98.5 | 8,780 | 99.0 | 5,000 | 100.0 | 4,900 | |
| HLA | 20.6 | 21.6 | 19.6 | 20.0 | 14,050 | 20.1 | 24,250 | 20.2 | 21,790 | 20.3 | ▼-0.3 | 236,750 | 20.3 | 21,120 | 20.4 | 5,630 | 20.5 | 9,200 |
| HLG | 33.1 | 34.7 | 31.5 | 34.5 | 9,550 | 34.6 | 3,520 | 34.7 | 14,240 | 34.7 | CE▲+1.6 | 543,220 | ||||||
| HMC | 20.5 | 21.5 | 19.5 | 19.8 | 8,000 | 19.9 | 18,100 | 20.0 | 21,660 | 20.0 | ▼-0.5 | 76,060 | 20.1 | 1,000 | 20.2 | 3,000 | 20.3 | 2,490 |
| HPG | 41.0 | 43.0 | 39.0 | 39.8 | 10,710 | 39.9 | 22,500 | 40.0 | 17,730 | 40.0 | ▼-1.0 | 213,890 | 40.2 | 300 | 40.4 | 300 | 40.5 | 450 |
| HRC | 55.5 | 58.0 | 53.0 | 54.0 | 4,000 | 54.5 | 5,940 | 55.0 | 5,000 | 55.5 | 80,610 | 55.5 | 7,360 | 56.0 | 6,500 | 57.0 | 4,750 | |
| HSG | 29.4 | 30.8 | 28.0 | 28.7 | 7,100 | 28.8 | 4,980 | 28.9 | 5,150 | 29.0 | ▼-0.4 | 196,560 | 29.0 | 11,000 | 29.1 | 140 | 29.2 | 29,020 |
| HSI | 15.7 | 16.4 | 15.0 | 15.1 | 6,760 | 15.2 | 3,500 | 15.3 | 12,110 | 15.3 | ▼-0.4 | 76,750 | 15.4 | 10 | 15.5 | 5,000 | 15.7 | 11,990 |
| HT1 | 13.8 | 14.4 | 13.2 | 13.7 | 1,440 | 13.8 | 40 | 13.9 | 14,610 | 13.9 | ▲+0.1 | 186,060 | 14.0 | 31,440 | 14.1 | 9,560 | 14.2 | 37,820 |
| HTV | 22.1 | 23.2 | 21.0 | 23.0 | 1,000 | 23.1 | 137,980 | 23.2 | 1,648,300 | 23.2 | CE▲+1.1 | 1,002,110 | ||||||
| HVG | 31.5 | 33.0 | 30.0 | 30.5 | 3,150 | 30.8 | 330 | 30.9 | 3,100 | 30.9 | ▼-0.6 | 54,170 | 31.0 | 1,700 | 31.1 | 120 | 31.5 | 1,470 |
| ICF | 17.5 | 18.3 | 16.7 | 16.7 | 5,300 | 16.8 | 25,200 | 17.0 | 3,710 | 17.0 | ▼-0.5 | 71,430 | 17.1 | 1,300 | 17.3 | 10,000 | 17.4 | 8,070 |
| IFS | 11.9 | 12.4 | 11.4 | 11.4 | 4,960 | 11.5 | 1,000 | 11.6 | 1,140 | 11.6 | ▼-0.3 | 11,020 | 11.9 | 150 | 12.0 | 5,820 | 12.2 | 1,000 |
| IJC | 29.0 | 30.4 | 27.6 | 27.6 | 45,070 | 27.8 | 4,630 | 27.9 | 5,100 | 28.0 | ▼-1.0 | 104,400 | 28.0 | 1,230 | 28.4 | 1,250 | 28.5 | 7,620 |
| IMP | 64.5 | 67.5 | 61.5 | 61.5 | 100 | 63.0 | 200 | 1,000 | 64.0 | 1,300 | 64.5 | 1,100 | 65.0 | 1,000 | ||||
| ITA | 22.1 | 23.2 | 21.0 | 21.5 | 46,310 | 21.6 | 55,040 | 21.7 | 20 | 21.7 | ▼-0.4 | 330,130 | 21.8 | 3,740 | 21.9 | 21,570 | 22.0 | 44,500 |
| ITC | 32.5 | 34.1 | 30.9 | 31.5 | 36,710 | 31.6 | 50,200 | 31.7 | 4,370 | 31.7 | ▼-0.8 | 365,330 | 31.8 | 500 | 31.9 | 2,000 | 32.0 | 24,150 |
| KBC | 37.0 | 38.8 | 35.2 | 35.9 | 50,500 | 36.0 | 16,060 | 36.1 | 27,460 | 36.1 | ▼-0.9 | 85,080 | 36.3 | 1,390 | 36.4 | 1,100 | 36.5 | 1,000 |
| KDC | 52.5 | 55.0 | 49.9 | 50.5 | 16,700 | 51.0 | 26,200 | 51.5 | 4,300 | 52.0 | ▼-0.5 | 124,610 | 52.0 | 28,810 | 52.5 | 41,850 | 53.0 | 50,450 |
| KDH | 53.0 | 55.5 | 50.5 | 50.5 | 30,830 | 50.5 | ▼-2.5 | 405,700 | 51.0 | 11,500 | 51.5 | 13,980 | 52.0 | 12,850 | ||||
| KHA | 24.6 | 25.8 | 23.4 | 24.1 | 10,430 | 24.2 | 10,000 | 24.3 | 11,180 | 24.3 | ▼-0.3 | 39,150 | 24.4 | 2,490 | 24.5 | 7,490 | 24.6 | 4,100 |
| KHP | 11.8 | 12.3 | 11.3 | 11.4 | 9,820 | 11.5 | 26,600 | 11.6 | 3,850 | 11.6 | ▼-0.2 | 105,720 | 11.7 | 13,330 | 11.8 | 11,870 | 11.9 | 16,710 |
| KMR | 11.5 | 12.0 | 11.0 | 11.2 | 27,020 | 11.3 | 9,410 | 11.4 | 2,700 | 11.5 | 105,720 | 11.5 | 37,340 | 11.6 | 25,690 | 11.7 | 30,490 | |
| KSB | 61.5 | 64.5 | 58.5 | 59.0 | 3,000 | 60.0 | 5,000 | 60.5 | 1,440 | 60.5 | ▼-1.0 | 19,250 | 61.0 | 440 | 61.5 | 1,500 | 62.0 | 1,620 |
| KSH | 54.0 | 56.5 | 51.5 | 52.5 | 1,200 | 53.0 | 3,930 | 53.5 | 1,320 | 53.5 | ▼-0.5 | 11,400 | 54.0 | 1,200 | 55.0 | 7,200 | 55.5 | 1,080 |
| KSS | 64.5 | 67.5 | 61.5 | 61.5 | 51,870 | 62.0 | 35,880 | 62.5 | 12,530 | 62.5 | ▼-2.0 | 141,880 | 63.0 | 3,910 | 63.5 | 3,100 | 64.0 | 6,650 |
| L10 | 29.5 | 30.9 | 28.1 | 30.0 | 6,000 | 30.1 | 27,250 | 30.2 | 3,950 | 30.8 | ▲+1.3 | 210,090 | 30.8 | 2,010 | 30.9 | 39,190 | ||
| LAF | 21.4 | 22.4 | 20.4 | 20.7 | 28,240 | 20.8 | 5,710 | 20.9 | 11,500 | 21.0 | ▼-0.4 | 99,740 | 21.0 | 30,100 | 21.1 | 1,490 | 21.2 | 4,600 |
| LBM | 16.6 | 17.4 | 15.8 | 15.8 | 10,470 | 15.9 | 12,450 | 16.0 | 27,980 | 16.0 | ▼-0.6 | 140,760 | 16.3 | 2,000 | 16.4 | 4,000 | 16.5 | 10,860 |
| LCG | 40.6 | 42.6 | 38.6 | 39.3 | 30,100 | 39.4 | 11,050 | 39.5 | 1,600 | 39.5 | ▼-1.1 | 544,720 | 39.6 | 8,230 | 39.7 | 8,200 | 39.8 | 20,500 |
| LGC | 31.7 | 33.2 | 30.2 | 30.2 | 30 | 30.3 | 10 | 30.4 | 110 | 31.7 | 530 | 31.7 | 490 | 31.9 | 500 | 32.0 | 2,000 | |
| LGL | 34.1 | 35.8 | 32.4 | 33.0 | 12,280 | 33.2 | 4,100 | 33.4 | 280 | 33.4 | ▼-0.7 | 50,680 | 33.8 | 500 | 34.0 | 5,500 | 34.1 | 5,600 |
| LHG | 53.0 | 55.5 | 50.5 | 52.0 | 14,500 | 52.5 | 3,490 | 53.0 | 3,050 | 53.5 | ▲+0.5 | 740 | 53.5 | 120 | 54.0 | 360 | 55.0 | 2,600 |
| LIX | 74.0 | 77.5 | 70.5 | 71.0 | 31,100 | 72.0 | 12,000 | 72.5 | 5,000 | 74.0 | 2,020 | 74.0 | 50 | 74.5 | 2,000 | 75.0 | 5,000 | |
| LSS | 33.9 | 35.5 | 32.3 | 33.0 | 6,450 | 33.1 | 1,760 | 33.2 | 2,640 | 33.2 | ▼-0.7 | 77,490 | 33.4 | 2,000 | 33.8 | 100 | 33.9 | 1,000 |
| MCG | 44.1 | 46.3 | 41.9 | 42.3 | 20,150 | 42.4 | 11,000 | 42.5 | 54,320 | 42.5 | ▼-1.6 | 201,430 | 42.7 | 700 | 42.8 | 10,200 | 42.9 | 7,000 |
| MCP | 13.7 | 14.3 | 13.1 | 13.2 | 4,000 | 13.3 | 12,090 | 13.4 | 4,300 | 13.5 | ▼-0.2 | 42,020 | 13.5 | 11,640 | 13.6 | 2,300 | 13.7 | 14,570 |
| MCV | 27.0 | 28.3 | 25.7 | 26.2 | 4,300 | 26.3 | 16,110 | 26.4 | 3,100 | 26.4 | ▼-0.6 | 211,500 | 26.5 | 22,100 | 26.6 | 10,900 | 26.7 | 5,000 |
| MHC | 10.6 | 11.1 | 10.1 | 10.1 | 60,910 | 10.2 | 45,120 | 10.2 | ▼-0.4 | 302,420 | 10.3 | 17,670 | 10.4 | 2,670 | 10.5 | 16,280 | ||
| MKP | 63.5 | 66.5 | 60.5 | 60.5 | 1,100 | 61.0 | 200 | 61.5 | 300 | 63.0 | ▼-0.5 | 3,430 | 63.0 | 1,620 | 63.5 | 300 | 64.5 | 1,000 |
| MPC | 30.0 | 31.5 | 28.5 | 29.4 | 12,570 | 29.5 | 2,000 | 29.6 | 100 | 30.0 | 42,790 | 29.8 | 4,400 | 30.0 | 4,820 | 30.2 | 1,000 | |
| MSN | 50.5 | 53.0 | 48.0 | 50.0 | 7,990 | 50.5 | 300 | 51.0 | 5,100 | 51.0 | ▲+0.5 | 53,090 | 51.5 | 12,820 | 52.0 | 12,280 | 52.5 | 6,990 |
| MTG | 28.8 | 30.2 | 27.4 | 27.4 | ▼-1.4 | 71,760 | 27.7 | 5,490 | 27.9 | 5,000 | 28.0 | 8,590 | ||||||
| NAV | 16.0 | 16.8 | 15.2 | 15.2 | 2,700 | 15.3 | 290 | 15.3 | ▼-0.7 | 10 | 15.8 | 1,000 | 15.9 | 320 | 16.0 | 1,500 | ||
| NBB | 96.0 | 100.0 | 91.5 | 94.0 | 11,910 | 94.5 | 300 | 95.0 | 680 | 96.0 | 51,670 | 96.0 | 12,350 | 97.0 | 7,100 | 98.0 | 3,600 | |
| NHS | 36.2 | 38.0 | 34.4 | 35.5 | 2,000 | 35.6 | 4,300 | 35.7 | 50 | 37.6 | ▲+1.4 | 258,500 | 37.7 | 15,000 | 37.9 | 9,500 | 38.0 | 62,000 |
| NHW | 20.0 | 21.0 | 19.0 | 19.3 | 250 | 19.5 | 2,010 | 19.8 | 360 | 19.8 | ▼-0.2 | 3,850 | 20.4 | 1,000 | 20.5 | 3,200 | 20.6 | 500 |
| NKD | 43.3 | 45.4 | 41.2 | 42.6 | 500 | 43.0 | 100 | 43.3 | 10 | 43.2 | ▼-0.1 | 4,010 | 43.4 | 1,380 | 43.5 | 5,440 | 43.6 | 2,800 |
| NNC | 54.5 | 57.0 | 52.0 | 52.0 | 8,000 | 52.5 | 16,000 | 53.0 | 8,000 | 53.5 | ▼-1.0 | 17,710 | 53.5 | 2,300 | 54.5 | 5,000 | 55.5 | 3,000 |
| NSC | 35.1 | 36.8 | 33.4 | 34.0 | 5,000 | 34.5 | 6,500 | 34.8 | 1,000 | 35.8 | ▲+0.7 | 430 | 35.8 | 20 | 36.0 | 15,400 | 36.1 | 540 |
| NTB | 27.6 | 28.9 | 26.3 | 26.7 | 54,610 | 26.8 | 23,450 | 26.9 | 8,770 | 26.9 | ▼-0.7 | 727,580 | 27.0 | 16,500 | 27.1 | 1,500 | 27.2 | 20,190 |
| NTL | 79.0 | 82.5 | 75.5 | 76.5 | 32,500 | 77.0 | 60,560 | 77.5 | 20,760 | 78.0 | ▼-1.0 | 169,080 | 78.0 | 1,490 | 78.5 | 17,090 | 79.0 | 46,690 |
| NVN | 39.0 | 40.9 | 37.1 | 37.3 | 1,000 | 37.5 | 10,000 | 37.6 | 2,000 | 38.0 | ▼-1.0 | 125,050 | 37.9 | 1,050 | 38.0 | 9,000 | 38.4 | 2,200 |
| NVT | 23.3 | 24.4 | 22.2 | 22.6 | 7,000 | 22.7 | 2,500 | 22.8 | 27,690 | 22.9 | ▼-0.4 | 128,970 | 22.9 | 16,360 | 23.0 | 7,080 | 23.1 | 7,200 |
| OGC | 40.0 | 42.0 | 38.0 | 39.3 | 9,600 | 39.4 | 10,000 | 39.5 | 300 | 39.8 | ▼-0.2 | 1,678,850 | 39.8 | 10,940 | 39.9 | 71,660 | 40.0 | 201,330 |
| OPC | 47.0 | 49.3 | 44.7 | 45.2 | 500 | 45.5 | 500 | 46.0 | 200 | 46.1 | ▼-0.9 | 700 | 48.4 | 500 | 48.5 | 6,580 | 48.7 | 500 |
| PAC | 66.0 | 69.0 | 63.0 | 64.0 | 200 | 64.5 | 2,200 | 65.0 | 3,730 | 65.0 | ▼-1.0 | 13,280 | 66.0 | 1,640 | 67.0 | 2,100 | 68.0 | 1,300 |
| PET | 24.4 | 25.6 | 23.2 | 23.5 | 174,800 | 23.6 | 48,010 | 23.7 | 23,380 | 23.7 | ▼-0.7 | 710,020 | 23.8 | 37,500 | 23.9 | 1,100 | 24.0 | 6,920 |
| PGC | 23.0 | 24.1 | 21.9 | 22.5 | 88,900 | 22.6 | 3,000 | 22.7 | 83,190 | 22.7 | ▼-0.3 | 104,750 | 22.9 | 5,000 | 23.0 | 2,480 | 23.1 | 3,000 |
| PGD | 38.6 | 40.5 | 36.7 | 37.7 | 1,550 | 37.8 | 6,500 | 38.0 | 4,660 | 38.0 | ▼-0.6 | 131,750 | 38.1 | 13,500 | 38.2 | 11,750 | 38.3 | 11,800 |
| PHR | 38.9 | 40.8 | 37.0 | 38.3 | 1,000 | 38.4 | 2,040 | 38.5 | 3,660 | 38.9 | 84,430 | 38.9 | 6,210 | 39.0 | 14,600 | 39.1 | 8,380 | |
| PHT | 22.5 | 23.6 | 21.4 | 22.0 | 3,120 | 22.1 | 630 | 22.2 | 200 | 22.4 | ▼-0.1 | 37,760 | 22.3 | 6,900 | 22.4 | 17,390 | 22.5 | 17,990 |
| PIT | 19.6 | 20.5 | 18.7 | 18.7 | 1,350 | 18.7 | ▼-0.9 | 86,180 | 18.9 | 600 | 19.0 | 5,260 | 19.2 | 3,000 | ||||
| PJT | 13.7 | 14.3 | 13.1 | 13.1 | 6,140 | 13.1 | ▼-0.6 | 94,920 | 13.2 | 7,530 | 13.3 | 300 | 13.5 | 100 | ||||
| PNC | 13.2 | 13.8 | 12.6 | 12.7 | 7,000 | 12.8 | 1,700 | 12.9 | 46,770 | 12.9 | ▼-0.3 | 247,170 | 13.0 | 11,000 | 13.1 | 4,100 | 13.2 | 7,000 |
| PNJ | 39.8 | 41.7 | 37.9 | 38.8 | 700 | 38.9 | 250 | 39.0 | 1,050 | 39.4 | ▼-0.4 | 41,050 | 39.4 | 33,280 | 39.5 | 12,400 | 39.6 | 15,000 |
| POM | 42.0 | 44.1 | 39.9 | 40.1 | 1,000 | 40.2 | 4,100 | 40.4 | 1,000 | 40.5 | ▼-1.5 | 47,270 | 40.5 | 9,740 | 40.6 | 5,500 | 41.0 | 7,110 |
| PPC | 16.5 | 17.3 | 15.7 | 15.9 | 36,580 | 16.0 | 106,430 | 16.1 | 22,130 | 16.1 | ▼-0.4 | 410,120 | 16.2 | 28,750 | 16.3 | 11,150 | 16.4 | 9,200 |
| PPI | 36.9 | 38.7 | 35.1 | 35.8 | 1,900 | 35.9 | 6,200 | 36.0 | 860 | 36.7 | ▼-0.2 | 31,250 | 36.7 | 680 | 36.8 | 4,000 | 36.9 | 7,070 |
| PTC | 17.9 | 18.7 | 17.1 | 17.1 | 82,410 | 17.2 | 19,950 | 17.3 | ▼-0.6 | 75,640 | 17.3 | 1,620 | 17.4 | 1,000 | 17.5 | 600 | ||
| PVD | 49.6 | 52.0 | 47.2 | 48.8 | 1,000 | 48.9 | 5,000 | 49.0 | 11,010 | 49.0 | ▼-0.6 | 183,660 | 49.1 | 100 | 49.2 | 17,620 | 49.3 | 20,900 |
| PVF | 27.5 | 28.8 | 26.2 | 26.5 | 10,400 | 26.6 | 3,470 | 26.7 | 18,680 | 26.8 | ▼-0.7 | 68,110 | 26.8 | 1,120 | 26.9 | 1,000 | 27.0 | 10,010 |
| PVT | 15.7 | 16.4 | 15.0 | 15.0 | 433,950 | 15.1 | 51,000 | 15.1 | ▼-0.6 | 905,220 | 15.2 | 10,500 | 15.3 | 19,580 | 15.4 | 38,170 | ||
| PXI | 32.4 | 34.0 | 30.8 | 31.8 | 204,500 | 31.9 | 380,000 | 32.0 | 8,640 | 32.0 | ▼-0.4 | 1,672,660 | 32.3 | 200 | 32.4 | 12,840 | 32.5 | 6,500 |
| PXM | 22.7 | 23.8 | 21.6 | 21.6 | 1,700 | 21.7 | 4,000 | 22.0 | 15,450 | 22.0 | ▼-0.7 | 163,870 | 22.5 | 8,330 | 22.6 | 2,100 | 22.7 | 21,790 |
| PXS | 21.9 | 22.9 | 20.9 | 21.1 | 62,920 | 21.2 | 57,440 | 21.3 | 200 | 21.4 | ▼-0.5 | 107,120 | 21.4 | 4,450 | 21.5 | 2,420 | 21.6 | 3,350 |
| PXT | 19.6 | 20.5 | 18.7 | 18.7 | 39,320 | 18.8 | 15,490 | 18.8 | ▼-0.8 | 194,460 | 18.9 | 3,650 | 19.0 | 9,480 | 19.1 | 600 | ||
| RAL | 30.3 | 31.8 | 28.8 | 29.0 | 9,820 | 29.1 | 1,050 | 29.3 | 1,490 | 29.4 | ▼-0.9 | 131,750 | 29.4 | 8,810 | 29.5 | 10,650 | 29.6 | 1,200 |
| RDP | 20.7 | 21.7 | 19.7 | 19.7 | 73,750 | 19.8 | 8,340 | 19.8 | ▼-0.9 | 135,610 | 20.0 | 10,000 | 20.1 | 1,100 | 20.2 | 6,000 | ||
| REE | 20.3 | 21.3 | 19.3 | 19.6 | 5,810 | 19.7 | 16,600 | 19.8 | 83,670 | 19.8 | ▼-0.5 | 662,490 | 19.9 | 3,520 | 20.0 | 74,120 | 20.1 | 50,820 |
| RIC | 23.6 | 24.7 | 22.5 | 22.5 | 1,350 | 22.6 | 610 | 23.0 | ▼-0.6 | 5,640 | 23.0 | 2,590 | 23.1 | 400 | 23.2 | 1,230 | ||
| SAM | 27.9 | 29.2 | 26.6 | 27.3 | 127,200 | 27.4 | 29,700 | 27.5 | 32,320 | 27.6 | ▼-0.3 | 194,750 | 27.6 | 43,690 | 27.7 | 1,030 | 27.8 | 4,500 |
| SAV | 30.6 | 32.1 | 29.1 | 29.2 | 5,000 | 29.3 | 2,000 | 29.9 | 50 | 30.0 | ▼-0.6 | 2,890 | 30.0 | 100 | 30.6 | 6,480 | 30.9 | 1,180 |
| SBA | 11.5 | 12.0 | 11.0 | 11.0 | 19,500 | 11.1 | 27,170 | 11.2 | 4,310 | 11.3 | ▼-0.2 | 34,010 | 11.3 | 4,970 | 11.4 | 4,000 | 11.5 | 23,660 |
| SBC | 45.5 | 47.7 | 43.3 | 43.5 | 400 | 44.5 | 2,050 | 44.6 | 750 | 44.9 | ▼-0.6 | 18,900 | 45.0 | 8,000 | 45.5 | 7,000 | 45.9 | 1,390 |
| SBS | 42.0 | 44.1 | 39.9 | 39.9 | ▼-2.1 | 108,650 | 39.9 | 204,400 | 40.5 | 20,000 | 41.0 | 13,990 | ||||||
| SBT | 11.3 | 11.8 | 10.8 | 10.9 | 8,600 | 11.0 | 96,130 | 11.1 | 107,680 | 11.2 | ▼-0.1 | 394,720 | 11.2 | 70,010 | 11.3 | 251,510 | 11.4 | 48,770 |
| SC5 | 61.5 | 64.5 | 58.5 | 59.5 | 5,000 | 60.0 | 6,000 | 60.5 | 8,040 | 61.0 | ▼-0.5 | 133,290 | 61.0 | 4,780 | 61.5 | 13,050 | 62.0 | 1,050 |
| SCD | 30.0 | 31.5 | 28.5 | 28.5 | 7,010 | 30.4 | ▲+0.4 | 2,070 | 30.4 | 130 | 30.5 | 2,000 | 31.0 | 12,000 | ||||
| SEC | 32.8 | 34.4 | 31.2 | 31.3 | 4,000 | 31.4 | 12,450 | 31.5 | 25,440 | 31.5 | ▼-1.3 | 67,850 | 32.1 | 3,640 | 32.5 | 8,000 | 32.7 | 860 |
| SFC | 48.1 | 39.8 | 36.1 | 36.1 | 320 | 36.2 | 1,000 | 36.8 | 650 | 39.4 | ▼-8.7 | 10,610 | 39.4 | 210 | 39.5 | 500 | 39.6 | 1,500 |
| SFI | 29.1 | 30.5 | 27.7 | 27.8 | 200 | 28.0 | 4,700 | 28.1 | 6,310 | 28.1 | ▼-1.0 | 30,690 | 28.8 | 500 | 28.9 | 3,000 | 29.0 | 4,500 |
| SGT | 22.8 | 23.9 | 21.7 | 21.8 | 500 | 22.0 | 900 | 22.2 | 9,910 | 22.2 | ▼-0.6 | 26,960 | 22.7 | 300 | 22.8 | 900 | 22.9 | 500 |
| SHI | 34.6 | 36.3 | 32.9 | 32.9 | 2,000 | 35.0 | 510 | 36.3 | 80,680 | 36.3 | CE▲+1.7 | 56,880 | ||||||
| SJD | 16.7 | 17.5 | 15.9 | 16.3 | 2,500 | 16.4 | 500 | 16.5 | 3,110 | 16.5 | ▼-0.2 | 12,730 | 16.7 | 8,030 | 16.8 | 2,000 | 16.9 | 27,210 |
| SJS | 78.5 | 82.0 | 75.0 | 76.5 | 49,400 | 77.0 | 50,430 | 77.5 | 13,560 | 77.5 | ▼-1.0 | 136,180 | 78.0 | 44,180 | 78.5 | 36,140 | 79.0 | 57,310 |
| SMC | 29.2 | 30.6 | 27.8 | 28.8 | 120,100 | 28.9 | 1,000 | 29.0 | 8,320 | 29.0 | ▼-0.2 | 44,400 | 29.2 | 3,860 | 29.3 | 4,330 | 29.4 | 270 |
| SPM | 77.0 | 80.5 | 73.5 | 74.5 | 10,000 | 75.0 | 10,040 | 75.5 | 5,000 | 76.0 | ▼-1.0 | 94,810 | 76.0 | 9,940 | 76.5 | 3,500 | 77.0 | 12,600 |
| SRC | 41.1 | 43.1 | 39.1 | 39.5 | 25,200 | 39.7 | 3,100 | 39.8 | 400 | 39.8 | ▼-1.3 | 31,750 | 40.0 | 4,270 | 40.2 | 1,000 | 40.7 | 200 |
| SRF | 30.5 | 32.0 | 29.0 | 29.2 | 1,000 | 29.3 | 5,000 | 29.5 | 3,240 | 30.0 | ▼-0.5 | 15,000 | 30.0 | 4,760 | 30.5 | 2,000 | 30.9 | 1,200 |
| SSC | 43.7 | 45.8 | 41.6 | 43.0 | 5,050 | 43.1 | 6,220 | 43.2 | 8,000 | 43.7 | 50 | 43.7 | 250 | 45.8 | 3,720 | |||
| SSI | 33.7 | 35.3 | 32.1 | 32.8 | 21,900 | 32.9 | 38,400 | 33.0 | 122,620 | 33.0 | ▼-0.7 | 1,206,470 | 33.1 | 39,330 | 33.2 | 42,050 | 33.3 | 59,000 |
| ST8 | 30.9 | 32.4 | 29.4 | 29.8 | 100 | 30.5 | 1,750 | 30.6 | 240 | 30.6 | ▼-0.3 | 1,000 | 32.0 | 200 | 32.2 | 1,000 | 32.3 | 300 |
| STB | 20.9 | 21.9 | 19.9 | 20.5 | 24,700 | 20.6 | 180,740 | 20.7 | 99,660 | 20.7 | ▼-0.2 | 5,223,190 | 20.8 | 52,520 | 20.9 | 261,480 | 21.0 | 246,680 |
| STG | 42.8 | 44.9 | 40.7 | 40.7 | ▼-2.1 | 5,120 | 40.7 | 4,950 | 42.0 | 500 | 42.3 | 70 | ||||||
| SVC | 32.8 | 34.4 | 31.2 | 31.8 | 2,200 | 32.0 | 5,500 | 32.1 | 10,740 | 32.1 | ▼-0.7 | 80,370 | 32.4 | 13,730 | 32.5 | 15,100 | 32.6 | 3,800 |
| SZL | 34.3 | 36.0 | 32.6 | 34.5 | 15,590 | 34.7 | 1,200 | 35.0 | 7,990 | 35.0 | ▲+0.7 | 188,870 | 35.1 | 6,300 | 35.2 | 4,940 | 35.3 | 3,510 |
| TAC | 31.0 | 32.5 | 29.5 | 30.5 | 17,160 | 30.6 | 8,640 | 30.7 | 13,290 | 30.7 | ▼-0.3 | 85,390 | 31.0 | 9,600 | 31.1 | 3,000 | 31.2 | 5,000 |
| TBC | 16.2 | 17.0 | 15.4 | 15.6 | 7,420 | 15.7 | 15,190 | 15.8 | 6,460 | 15.8 | ▼-0.4 | 64,000 | 16.0 | 4,270 | 16.1 | 9,500 | 16.2 | 6,340 |
| TCL | 42.7 | 44.8 | 40.6 | 41.3 | 1,500 | 42.0 | 7,540 | 42.2 | 1,640 | 42.2 | ▼-0.5 | 13,070 | 42.7 | 1,000 | 42.8 | 1,000 | 42.9 | 2,000 |
| TCM | 17.5 | 18.3 | 16.7 | 16.7 | 64,550 | 16.8 | 33,900 | 16.9 | 23,070 | 16.9 | ▼-0.6 | 204,430 | 17.0 | 13,000 | 17.1 | 11,110 | 17.2 | 39,600 |
| TCR | 9.2 | 9.6 | 8.8 | 8.9 | 40,900 | 9.0 | 11,260 | 9.1 | 5,700 | 9.1 | ▼-0.1 | 48,660 | 9.2 | 20,360 | 9.3 | 16,980 | 9.4 | 3,230 |
| TDC | 37.4 | 39.2 | 35.6 | 36.2 | 300 | 36.6 | 3,210 | 36.7 | 250 | 36.7 | ▼-0.7 | 77,550 | 36.8 | 15,920 | 36.9 | 100 | 37.0 | 5,000 |
| TDH | 49.6 | 52.0 | 47.2 | 48.5 | 8,200 | 48.6 | 50 | 48.7 | 2,370 | 48.8 | ▼-0.8 | 264,520 | 48.8 | 38,630 | 48.9 | 2,000 | 49.0 | 21,340 |
| TIC | 14.0 | 14.7 | 13.3 | 13.5 | 1,400 | 13.6 | 5,000 | 13.8 | 100 | 13.8 | ▼-0.2 | 79,100 | 13.9 | 6,320 | 14.0 | 7,900 | 14.1 | 3,050 |
| TIE | 26.2 | 27.5 | 24.9 | 25.6 | 500 | 25.7 | 41,850 | 25.8 | 39,760 | 25.9 | ▼-0.3 | 62,620 | 25.9 | 6,040 | 26.0 | 2,200 | 26.2 | 1,100 |
| TIX | 58.5 | 61.0 | 56.0 | 56.0 | 8,910 | 56.5 | 3,320 | 56.5 | ▼-2.0 | 12,910 | 57.0 | 50 | 59.0 | 1,000 | 59.5 | 4,000 | ||
| TLG | 35.9 | 37.6 | 34.2 | 34.2 | 70 | 34.5 | 100 | 35.0 | 100 | 36.0 | ▲+0.1 | 130 | 36.0 | 8,890 | 37.6 | 40 | ||
| TLH | 20.5 | 21.5 | 19.5 | 20.2 | 81,300 | 20.3 | 76,860 | 20.4 | 20,460 | 20.5 | 388,440 | 20.5 | 3,090 | 20.6 | 17,360 | 20.7 | 12,870 | |
| TMP | 15.3 | 16.0 | 14.6 | 15.1 | 390 | 15.2 | 900 | 15.3 | 1,210 | 15.4 | ▲+0.1 | 1,710 | 15.4 | 40 | 15.5 | 2,000 | 15.8 | 10 |
| TMS | 28.5 | 29.9 | 27.1 | 27.9 | 160 | 28.0 | 500 | 28.1 | 50 | 28.5 | 6,950 | 28.5 | 7,190 | 29.1 | 290 | 29.3 | 250 | |
| TMT | 31.8 | 33.3 | 30.3 | 30.4 | 690 | 30.5 | 1,330 | 30.6 | 100 | 31.8 | 1,150 | 31.8 | 260 | 32.0 | 80 | 32.4 | 110 | |
| TNA | 34.5 | 36.2 | 32.8 | 33.5 | 30 | 33.8 | 860 | 34.4 | 290 | 34.5 | 480 | 34.5 | 1,320 | 34.7 | 2,810 | 34.8 | 7,750 | |
| TNC | 19.2 | 20.1 | 18.3 | 19.1 | 11,300 | 19.2 | 6,280 | 19.3 | 23,170 | 19.3 | ▲+0.1 | 441,580 | 19.4 | 5,000 | 19.5 | 55,840 | 19.6 | 8,990 |
| TNT | 33.2 | 34.8 | 31.6 | 31.6 | 11,500 | 31.6 | ▼-1.6 | 75,730 | 32.1 | 100 | 32.9 | 5,000 | 33.0 | 5,000 | ||||
| TPC | 14.5 | 15.2 | 13.8 | 13.8 | 33,770 | 13.9 | 5,000 | 14.0 | 29,080 | 14.0 | ▼-0.5 | 143,470 | 14.3 | 6,000 | 14.4 | 23,600 | 14.5 | 16,740 |
| TRA | 44.5 | 46.7 | 42.3 | 43.2 | 2,000 | 43.5 | 6,030 | 44.5 | 700 | 44.5 | 390 | 44.7 | 200 | 44.8 | 1,500 | |||
| TRC | 59.0 | 61.5 | 56.5 | 57.0 | 1,000 | 57.5 | 4,050 | 58.0 | 1,610 | 58.0 | ▼-1.0 | 1,600 | 58.5 | 2,000 | 59.0 | 1,100 | 59.5 | 1,100 |
| TRI | 9.8 | 10.2 | 9.4 | 9.8 | 4,010 | 10.0 | 3,100 | 10.2 | 34,800 | 10.2 | CE▲+0.4 | 67,490 | ||||||
| TS4 | 39.0 | 40.9 | 37.1 | 38.1 | 6,300 | 38.2 | 7,020 | 38.3 | 5,120 | 38.3 | ▼-0.7 | 122,840 | 38.4 | 1,500 | 38.7 | 1,670 | 38.8 | 1,450 |
| TSC | 27.2 | 28.5 | 25.9 | 26.6 | 400 | 26.7 | 6,000 | 26.8 | 3,900 | 26.9 | ▼-0.3 | 16,030 | 26.9 | 4,400 | 27.0 | 700 | 27.3 | 1,000 |
| TTF | 25.0 | 26.2 | 23.8 | 24.0 | 39,400 | 24.1 | 5,200 | 24.2 | 2,930 | 24.2 | ▼-0.8 | 53,840 | 24.5 | 1,500 | 24.7 | 1,600 | 24.8 | 1,000 |
| TTP | 37.6 | 39.4 | 35.8 | 36.6 | 2,000 | 37.0 | 6,770 | 37.5 | 2,290 | 37.6 | 9,400 | 37.6 | 2,710 | 38.9 | 10,570 | 39.0 | 10,900 | |
| TYA | 8.3 | 8.7 | 7.9 | 8.0 | 8,380 | 8.1 | 16,470 | 8.2 | 5,750 | 8.3 | 36,050 | 8.3 | 3,410 | 8.4 | 3,970 | 8.5 | 2,720 | |
| UDC | 24.0 | 25.2 | 22.8 | 24.6 | 100 | 25.0 | 300 | 25.2 | 165,730 | 25.2 | CE▲+1.2 | 131,010 | ||||||
| UIC | 36.0 | 37.8 | 34.2 | 34.2 | ▼-1.8 | 180,630 | 34.3 | 1,940 | 34.4 | 2,000 | 34.5 | 1,560 | ||||||
| VCB | 39.8 | 41.7 | 37.9 | 38.9 | 2,900 | 39.0 | 5,530 | 39.1 | 2,150 | 39.1 | ▼-0.7 | 55,750 | 39.2 | 7,500 | 39.3 | 50 | 39.4 | 2,330 |
| VES | 27.0 | 28.3 | 25.7 | 25.7 | 15,620 | 25.8 | 2,690 | 25.8 | ▼-1.2 | 76,100 | 26.0 | 1,000 | 26.5 | 10 | 26.7 | 10 | ||
| VFC | 13.5 | 14.1 | 12.9 | 13.2 | 2,400 | 13.3 | 10,500 | 13.4 | 12,620 | 13.4 | ▼-0.1 | 123,400 | 13.5 | 23,840 | 13.6 | 6,400 | 13.7 | 3,000 |
| VFG | 70.5 | 74.0 | 67.0 | 68.5 | 1,000 | 69.0 | 5,720 | 69.5 | 450 | 70.0 | ▼-0.5 | 10,550 | 70.0 | 4,340 | 70.5 | 20,700 | 71.0 | 4,650 |
| VHC | 40.5 | 42.5 | 38.5 | 38.5 | 1,600 | 38.6 | 20 | 41.0 | ▲+0.5 | 30 | 40.9 | 800 | 41.0 | 2,660 | 42.0 | 1,090 | ||
| VHG | 30.4 | 31.9 | 28.9 | 28.9 | ▼-1.5 | 1,339,750 | 28.9 | 20,440 | 29.0 | 18,580 | 29.1 | 10,000 | ||||||
| VIC | 70.5 | 74.0 | 67.0 | 69.0 | 1,150 | 69.5 | 55,020 | 70.0 | 13,900 | 70.5 | 152,510 | 70.5 | 97,710 | 71.0 | 50,310 | 71.5 | 640 | |
| VID | 16.2 | 17.0 | 15.4 | 15.9 | 3,700 | 16.0 | 23,480 | 16.1 | 20,500 | 16.2 | 1,025,840 | 16.2 | 730 | 16.3 | 200 | 16.4 | 22,490 | |
| VIP | 19.5 | 20.4 | 18.6 | 18.7 | 8,200 | 18.8 | 27,810 | 18.9 | 16,640 | 18.9 | ▼-0.6 | 113,580 | 19.0 | 17,000 | 19.1 | 18,160 | 19.2 | 16,520 |
| VIS | 57.5 | 60.0 | 55.0 | 55.0 | 100,640 | 55.5 | 73,560 | 56.0 | 51,940 | 56.5 | ▼-1.0 | 201,480 | 56.5 | 33,980 | 57.0 | 33,270 | 57.5 | 21,080 |
| VKP | 11.8 | 12.3 | 11.3 | 12.1 | 4,180 | 12.2 | 31,650 | 12.3 | 3,230 | 12.3 | CE▲+0.5 | 1,190,490 | ||||||
| VNA | 24.1 | 25.3 | 22.9 | 23.0 | 1,000 | 23.1 | 20 | 23.2 | 3,310 | 23.2 | ▼-0.9 | 57,250 | 23.4 | 10,380 | 23.7 | 3,000 | 23.8 | 1,000 |
| VNE | 26.5 | 27.8 | 25.2 | 25.2 | 110,310 | 25.2 | ▼-1.3 | 1,139,570 | 25.3 | 21,800 | 25.4 | 56,570 | 25.6 | 1,870 | ||||
| VNG | 16.3 | 17.1 | 15.5 | 15.5 | 2,000 | 15.6 | 4,500 | 15.7 | 4,040 | 15.7 | ▼-0.6 | 35,230 | 16.2 | 1,000 | 16.3 | 3,720 | 16.4 | 5,000 |
| VNH | 14.5 | 15.2 | 13.8 | 13.8 | 1,000 | 13.9 | 2,010 | 14.0 | ▼-0.5 | 15,100 | 14.0 | 220 | 14.5 | 2,400 | 14.6 | 1,500 | ||
| VNI | 25.8 | 27.0 | 24.6 | 24.6 | 14,100 | 24.6 | ▼-1.2 | 34,900 | 24.8 | 2,000 | 25.2 | 2,000 | 25.3 | 1,100 | ||||
| VNL | 18.5 | 19.4 | 17.6 | 17.6 | 8,500 | 17.7 | 500 | 17.8 | 2,480 | 18.3 | ▼-0.2 | 4,650 | 18.3 | 3,290 | 18.4 | 2,000 | 18.5 | 500 |
| VNM | 91.0 | 95.5 | 86.5 | 90.0 | 18,910 | 90.5 | 45,820 | 91.0 | 17,220 | 91.0 | 90,400 | 91.5 | 68,820 | 92.0 | 80,450 | 92.5 | 6,170 | |
| VNS | 33.6 | 35.2 | 32.0 | 33.1 | 600 | 33.2 | 100 | 33.3 | 100 | 33.5 | ▼-0.1 | 7,110 | 33.5 | 360 | 33.8 | 10,000 | 33.9 | 8,000 |
| VPH | 40.6 | 42.6 | 38.6 | 38.8 | 10,600 | 38.9 | 5,500 | 39.0 | 22,020 | 39.0 | ▼-1.6 | 127,020 | 39.7 | 8,320 | 39.8 | 1,730 | 40.0 | 590 |
| VPK | 10.8 | 11.3 | 10.3 | 10.3 | 17,690 | 10.4 | 1,100 | 10.5 | 4,200 | 10.6 | ▼-0.2 | 29,550 | 10.6 | 1,370 | 10.7 | 4,410 | 10.8 | 4,170 |
| VPL | 35.4 | 37.1 | 33.7 | 34.3 | 5,000 | 34.5 | 8,200 | 34.7 | 50 | 35.0 | ▼-0.4 | 34,390 | 34.9 | 1,410 | 35.0 | 15,110 | 35.1 | 960 |
| VSC | 80.5 | 84.5 | 76.5 | 77.0 | 100 | 79.0 | 100 | 79.5 | 7,000 | 80.0 | ▼-0.5 | 21,300 | 80.5 | 5,000 | 81.5 | 200 | 83.0 | 1,000 |
| VSG | 14.1 | 14.8 | 13.4 | 13.4 | 31,600 | 13.5 | 11,650 | 13.6 | 10,800 | 13.8 | ▼-0.3 | 104,710 | 13.8 | 32,130 | 13.9 | 8,200 | 14.0 | 9,870 |
| VSH | 13.8 | 14.4 | 13.2 | 13.4 | 13,670 | 13.5 | 43,800 | 13.6 | 52,960 | 13.6 | ▼-0.2 | 273,870 | 13.7 | 59,490 | 13.8 | 94,510 | 13.9 | 96,620 |
| VST | 22.5 | 23.6 | 21.4 | 21.4 | 13,050 | 21.5 | 54,290 | 21.5 | ▼-1.0 | 317,320 | 21.9 | 2,500 | 22.0 | 3,770 | 22.2 | 4,000 | ||
| VTB | 19.8 | 20.7 | 18.9 | 18.9 | 4,000 | 19.0 | 120 | 19.0 | ▼-0.8 | 9,270 | 19.5 | 1,000 | 19.7 | 1,000 | 19.8 | 3,500 | ||
| VTO | 12.4 | 13.0 | 11.8 | 11.9 | 24,150 | 12.0 | 78,020 | 12.1 | 85,670 | 12.1 | ▼-0.3 | 457,910 | 12.2 | 5,780 | 12.3 | 11,830 | 12.4 | 45,850 |
| MAFPF1 | 5.1 | 5.3 | 4.9 | 4.9 | 10,080 | 5.0 | 7,470 | 5.1 | 13,090 | 5.1 | 8,310 | 5.2 | 5,870 | 5.3 | 5,660 | |||
| PRUBF1 | 5.1 | 5.3 | 4.9 | 4.9 | 83,910 | 5.0 | 10,820 | 5.0 | ▼-0.1 | 28,330 | 5.1 | 26,760 | 5.2 | 31,160 | 5.3 | 20,100 | ||
| VFMVF1 | 11.8 | 12.3 | 11.3 | 11.6 | 42,690 | 11.7 | 80,980 | 11.8 | 3,440 | 11.8 | 147,140 | 11.9 | 43,750 | 12.0 | 80,930 | 12.1 | 14,680 | |
| VFMVF4 | 7.0 | 7.3 | 6.7 | 6.7 | 11,990 | 6.8 | 30,750 | 6.9 | ▼-0.1 | 36,300 | 6.9 | 5,820 | 7.0 | 15,600 | 7.1 | 59,310 | ||
2010-09-10
- AAM
- 30.7
- ▼-0.7
- (▼-2.2%)
始値
31.4前日終値
31.4高値
32.9出来高
10,240安値
29.9売買代金
3,143,680
| 売り | 現在値 | 買い |
|---|---|---|
| 32.9 | ||
| 5,830 | 31.5 | |
| 4,510 | 31.4 | |
| 1,400 | 31.3 | |
| 30.7 | 960 | |
| 30.6 | 2,700 | |
| 30.5 | 4,200 | |
| 29.9 |
[単位 : 1,000 VND]
2010-09-10
- ABT
- 51.5
- ▼-1.5
- (▼-2.8%)
始値
53.0前日終値
53.0高値
55.5出来高
50,450安値
50.5売買代金
25,981,750
| 売り | 現在値 | 買い |
|---|---|---|
| 55.5 | ||
| 1,850 | 52.5 | |
| 10 | 52.0 | |
| 930 | 51.5 | |
| 51.0 | 14,780 | |
| 50.5 | 22,100 |
[単位 : 1,000 VND]
2010-09-10
- ACL
- 37.2
- ▼-0.8
- (▼-2.1%)
始値
38.0前日終値
38.0高値
39.9出来高
42,940安値
36.1売買代金
15,973,680
| 売り | 現在値 | 買い |
|---|---|---|
| 39.9 | ||
| 5,000 | 38.5 | |
| 6,890 | 38.0 | |
| 5,620 | 37.3 | |
| 37.2 | 5,180 | |
| 37.1 | 310 | |
| 37.0 | 5,780 | |
| 36.1 |
[単位 : 1,000 VND]
2010-09-10
- AGD
- 38.3
- ▼-1.7
- (▼-4.3%)
始値
40.0前日終値
40.0高値
42.0出来高
78,970安値
38.0売買代金
30,245,510
| 売り | 現在値 | 買い |
|---|---|---|
| 42.0 | ||
| 7,000 | 39.0 | |
| 2,020 | 38.9 | |
| 10,080 | 38.6 | |
| 38.3 | 530 | |
| 38.2 | 5,200 | |
| 38.1 | 39,990 | |
| 38.0 |
[単位 : 1,000 VND]
2010-09-10
- AGF
- 33.5
- ▼-0.2
- (▼-0.6%)
始値
33.7前日終値
33.7高値
35.3出来高
17,620安値
32.1売買代金
5,902,700
| 売り | 現在値 | 買い |
|---|---|---|
| 35.3 | ||
| 1,500 | 34.0 | |
| 1,000 | 33.8 | |
| 500 | 33.7 | |
| 33.5 | 880 | |
| 33.4 | 9,000 | |
| 33.3 | 11,500 | |
| 32.1 |
[単位 : 1,000 VND]
2010-09-10
- AGR
- 14.8
- ▼-0.2
- (▼-1.3%)
始値
15.0前日終値
15.0高値
15.7出来高
76,840安値
14.3売買代金
11,372,320
| 売り | 現在値 | 買い |
|---|---|---|
| 15.7 | ||
| 11,000 | 15.1 | |
| 14,700 | 15.0 | |
| 480 | 14.9 | |
| 14.8 | 1,940 | |
| 14.7 | 15,700 | |
| 14.6 | 400 | |
| 14.3 |
[単位 : 1,000 VND]
2010-09-10
- ALP
- 24.3
- ▼-0.9
- (▼-3.6%)
始値
25.2前日終値
25.2高値
26.4出来高
90,830安値
24.0売買代金
22,071,690
| 売り | 現在値 | 買い |
|---|---|---|
| 26.4 | ||
| 4,510 | 24.9 | |
| 2,500 | 24.8 | |
| 5,000 | 24.5 | |
| 24.3 | 1,940 | |
| 24.2 | 17,600 | |
| 24.1 | 19,200 | |
| 24.0 |
[単位 : 1,000 VND]
2010-09-10
- ANV
- 19.9
- ▼-0.7
- (▼-3.4%)
始値
20.6前日終値
20.6高値
21.6出来高
222,790安値
19.6売買代金
44,335,210
| 売り | 現在値 | 買い |
|---|---|---|
| 21.6 | ||
| 270 | 20.2 | |
| 6,830 | 20.1 | |
| 22,240 | 20.0 | |
| 19.9 | 200,240 | |
| 19.8 | 19,400 | |
| 19.7 | 86,300 | |
| 19.6 |
[単位 : 1,000 VND]
2010-09-10
- APC
- 20.0
- ▲+0.2
- (▲+1%)
始値
19.8前日終値
19.8高値
20.7出来高
78,690安値
18.9売買代金
15,738,000
| 売り | 現在値 | 買い |
|---|---|---|
| 20.7 | ||
| 6,620 | 20.4 | |
| 8,860 | 20.3 | |
| 3,000 | 20.2 | |
| 20.0 | 1,950 | |
| 19.9 | 600 | |
| 19.8 | 1,020 | |
| 18.9 |
[単位 : 1,000 VND]
2010-09-10
- ASM
- 52.5
- ▼-2.0
- (▼-3.7%)
始値
54.5前日終値
54.5高値
57.0出来高
134,360安値
52.0売買代金
70,539,000
| 売り | 現在値 | 買い |
|---|---|---|
| 57.0 | ||
| 13,150 | 54.0 | |
| 3,000 | 53.5 | |
| 3,000 | 53.0 | |
| 52.5 | 7,590 | |
| 52.0 | 33,130 |
[単位 : 1,000 VND]
2010-09-10
- ASP
- 13.0
- ▼-0.1
- (▼-0.8%)
始値
13.1前日終値
13.1高値
13.7出来高
108,530安値
12.5売買代金
14,108,900
| 売り | 現在値 | 買い |
|---|---|---|
| 13.7 | ||
| 8,180 | 13.3 | |
| 21,440 | 13.2 | |
| 5,100 | 13.1 | |
| 13.0 | 11,800 | |
| 12.9 | 21,940 | |
| 12.8 | 11,900 | |
| 12.5 |
[単位 : 1,000 VND]
2010-09-10
- ATA
- 27.2
- ▼-0.3
- (▼-1.1%)
始値
27.5前日終値
27.5高値
28.8出来高
10,550安値
26.2売買代金
2,869,600
| 売り | 現在値 | 買い |
|---|---|---|
| 28.8 | ||
| 1,560 | 27.4 | |
| 780 | 27.3 | |
| 1,860 | 27.2 | |
| 27.1 | 3,300 | |
| 27.0 | 5,700 | |
| 26.8 | 1,000 | |
| 26.2 |
[単位 : 1,000 VND]
2010-09-10
- BAS
- 12.4
- ▼-0.4
- (▼-3.1%)
始値
12.8前日終値
12.8高値
13.4出来高
74,370安値
12.2売買代金
9,221,880
| 売り | 現在値 | 買い |
|---|---|---|
| 13.4 | ||
| 4,590 | 12.7 | |
| 3,750 | 12.6 | |
| 7,600 | 12.5 | |
| 12.4 | 890 | |
| 12.3 | 26,680 | |
| 12.2 | 38,560 |
[単位 : 1,000 VND]
2010-09-10
- BBC
- 28.8
- ▼-0.1
- (▼-0.3%)
始値
28.9前日終値
28.9高値
30.3出来高
9,920安値
27.5売買代金
2,856,960
| 売り | 現在値 | 買い |
|---|---|---|
| 30.3 | ||
| 500 | 28.9 | |
| 900 | 28.8 | |
| 680 | 28.7 | |
| 28.5 | 290 | |
| 28.3 | 480 | |
| 28.2 | 410 | |
| 27.5 |
[単位 : 1,000 VND]
2010-09-10
- BCE
- 22.2
- ▼-0.3
- (▼-1.3%)
始値
22.5前日終値
22.5高値
23.6出来高
205,610安値
21.4売買代金
45,645,420
| 売り | 現在値 | 買い |
|---|---|---|
| 23.6 | ||
| 22,380 | 22.5 | |
| 440 | 22.4 | |
| 2,200 | 22.3 | |
| 22.2 | 110 | |
| 22.1 | 2,700 | |
| 22.0 | 114,410 | |
| 21.4 |
[単位 : 1,000 VND]
2010-09-10
- BCI
- 58.0
- (0%)
始値
58.0前日終値
58.0高値
60.5出来高
9,440安値
55.5売買代金
5,475,200
| 売り | 現在値 | 買い |
|---|---|---|
| 60.5 | ||
| 29,350 | 59.0 | |
| 13,670 | 58.5 | |
| 18,290 | 58.0 | |
| 57.5 | 12,870 | |
| 57.0 | 19,330 | |
| 56.5 | 17,240 | |
| 55.5 |
[単位 : 1,000 VND]
2010-09-10
- BHS
- 32.8
- ▼-0.6
- (▼-1.8%)
始値
33.4前日終値
33.4高値
35.0出来高
23,550安値
31.8売買代金
7,724,400
| 売り | 現在値 | 買い |
|---|---|---|
| 35.0 | ||
| 200 | 33.3 | |
| 130 | 33.2 | |
| 960 | 33.0 | |
| 32.8 | 70 | |
| 32.7 | 2,000 | |
| 32.6 | 20,200 | |
| 31.8 |
[単位 : 1,000 VND]
2010-09-10
- BMC
- 46.5
- ▼-0.3
- (▼-0.6%)
始値
46.8前日終値
46.8高値
49.1出来高
7,620安値
44.5売買代金
3,543,300
| 売り | 現在値 | 買い |
|---|---|---|
| 49.1 | ||
| 1,000 | 47.3 | |
| 9,370 | 47.0 | |
| 100 | 46.9 | |
| 46.6 | 50 | |
| 46.5 | 520 | |
| 46.0 | 1,000 | |
| 44.5 |
[単位 : 1,000 VND]
2010-09-10
- BMI
- 20.0
- ▼-0.1
- (▼-0.5%)
始値
20.1前日終値
20.1高値
21.1出来高
42,870安値
19.1売買代金
8,574,000
| 売り | 現在値 | 買い |
|---|---|---|
| 21.1 | ||
| 12,400 | 21.0 | |
| 6,000 | 20.5 | |
| 580 | 20.1 | |
| 20.0 | ||
| 19.8 | 2,410 | |
| 19.7 | 10,000 | |
| 19.6 | 12,150 | |
| 19.1 |
[単位 : 1,000 VND]
2010-09-10
- BMP
- 51.5
- ▲+1.5
- (▲+3%)
始値
50.0前日終値
50.0高値
52.5出来高
23,570安値
47.5売買代金
12,138,550
| 売り | 現在値 | 買い |
|---|---|---|
| 21,310 | 52.5 | |
| 8,830 | 52.0 | |
| 270 | 51.5 | |
| 51.0 | 7,900 | |
| 50.5 | 1,600 | |
| 50.0 | 7,250 | |
| 47.5 |
[単位 : 1,000 VND]
2010-09-10
- BT6
- 76.0
- ▼-3.5
- (▼-4.4%)
始値
79.5前日終値
79.5高値
83.0出来高
10,060安値
76.0売買代金
7,645,600
| 売り | 現在値 | 買い |
|---|---|---|
| 83.0 | ||
| 50 | 80.0 | |
| 200 | 79.5 | |
| 50 | 79.0 | |
| 76.0 |
[単位 : 1,000 VND]
2010-09-10
- BTP
- 13.0
- ▼-0.1
- (▼-0.8%)
始値
13.1前日終値
13.1高値
13.7出来高
115,310安値
12.5売買代金
14,990,300
| 売り | 現在値 | 買い |
|---|---|---|
| 13.7 | ||
| 30,710 | 13.2 | |
| 13,660 | 13.1 | |
| 14,350 | 13.0 | |
| 12.9 | 19,470 | |
| 12.8 | 13,540 | |
| 12.7 | 11,010 | |
| 12.5 |
[単位 : 1,000 VND]
2010-09-10
- BTT
- 38.8
- ▼-0.1
- (▼-0.3%)
始値
38.9前日終値
38.9高値
40.8出来高
39,800安値
37.0売買代金
15,442,400
| 売り | 現在値 | 買い |
|---|---|---|
| 40.8 | ||
| 2,000 | 39.0 | |
| 1,000 | 38.9 | |
| 9,470 | 38.8 | |
| 38.1 | 2,150 | |
| 38.0 | 7,450 | |
| 37.9 | 800 | |
| 37.0 |
[単位 : 1,000 VND]
2010-09-10
- BVH
- 44.6
- ▲+0.2
- (▲+0.5%)
始値
44.4前日終値
44.4高値
46.6出来高
102,340安値
42.2売買代金
45,643,640
| 売り | 現在値 | 買い |
|---|---|---|
| 46.6 | ||
| 500 | 45.7 | |
| 4,270 | 45.0 | |
| 200 | 44.9 | |
| 44.6 | 18,510 | |
| 44.4 | 30,460 | |
| 44.0 | 4,800 | |
| 42.2 |
[単位 : 1,000 VND]
2010-09-10
- CAD
- 12.9
- ▼-0.3
- (▼-2.3%)
始値
13.2前日終値
13.2高値
13.8出来高
90,300安値
12.6売買代金
11,648,700
| 売り | 現在値 | 買い |
|---|---|---|
| 13.8 | ||
| 1,500 | 13.2 | |
| 1,900 | 13.1 | |
| 3,000 | 13.0 | |
| 12.9 | 12,980 | |
| 12.8 | 16,140 | |
| 12.7 | 450 | |
| 12.6 |
[単位 : 1,000 VND]
2010-09-10
- CCI
- 28.9
- ▼-0.6
- (▼-2%)
始値
29.5前日終値
29.5高値
30.9出来高
20,300安値
28.1売買代金
5,866,700
| 売り | 現在値 | 買い |
|---|---|---|
| 30.9 | ||
| 700 | 29.4 | |
| 3,000 | 29.3 | |
| 500 | 29.0 | |
| 28.9 | 1,800 | |
| 28.8 | 10,000 | |
| 28.7 | 15,420 | |
| 28.1 |
[単位 : 1,000 VND]
2010-09-10
- CII
- 38.7
- ▼-0.3
- (▼-0.8%)
始値
39.0前日終値
39.0高値
40.9出来高
186,540安値
37.1売買代金
72,190,980
| 売り | 現在値 | 買い |
|---|---|---|
| 40.9 | ||
| 13,800 | 39.1 | |
| 33,020 | 39.0 | |
| 2,040 | 38.9 | |
| 38.7 | 8,190 | |
| 38.6 | 4,840 | |
| 38.5 | 1,940 | |
| 37.1 |
[単位 : 1,000 VND]
2010-09-10
- CLC
- 22.7
- ▼-0.1
- (▼-0.4%)
始値
22.8前日終値
22.8高値
23.9出来高
200安値
21.7売買代金
45,400
| 売り | 現在値 | 買い |
|---|---|---|
| 23.9 | ||
| 1,370 | 23.8 | |
| 100 | 23.5 | |
| 500 | 23.0 | |
| 22.7 | 190 | |
| 22.6 | 1,000 | |
| 22.5 | 2,500 | |
| 21.7 |
[単位 : 1,000 VND]
2010-09-10
- CMG
- 25.0
- ▼-0.5
- (▼-2%)
始値
25.5前日終値
25.5高値
26.7出来高
57,730安値
24.3売買代金
14,432,500
| 売り | 現在値 | 買い |
|---|---|---|
| 26.7 | ||
| 4,000 | 25.3 | |
| 700 | 25.2 | |
| 8,260 | 25.0 | |
| 24.5 | 300 | |
| 24.3 | 6,110 |
[単位 : 1,000 VND]
2010-09-10
- CMT
- 43.3
- ▼-1.7
- (▼-3.8%)
始値
45.0前日終値
45.0高値
47.2出来高
5,400安値
42.8売買代金
2,338,200
| 売り | 現在値 | 買い |
|---|---|---|
| 47.2 | ||
| 2,000 | 44.9 | |
| 2,100 | 44.8 | |
| 1,000 | 44.6 | |
| 43.3 | 450 | |
| 43.2 | 100 | |
| 43.0 | 3,600 | |
| 42.8 |
[単位 : 1,000 VND]
2010-09-10
- CMV
- 35.0
- ▼-0.8
- (▼-2.2%)
始値
35.8前日終値
35.8高値
37.5出来高
12,560安値
34.1売買代金
4,396,000
| 売り | 現在値 | 買い |
|---|---|---|
| 37.5 | ||
| 1,100 | 37.2 | |
| 5,000 | 36.0 | |
| 3,000 | 35.6 | |
| 35.0 | ||
| 34.2 | 50 | |
| 34.1 | 60 |
[単位 : 1,000 VND]
2010-09-10
- CNT
- 30.8
- ▼-0.1
- (▼-0.3%)
始値
30.9前日終値
30.9高値
32.4出来高
345,360安値
29.4売買代金
106,370,880
| 売り | 現在値 | 買い |
|---|---|---|
| 32.4 | ||
| 7,900 | 31.0 | |
| 1,500 | 30.9 | |
| 30.8 | ||
| 7,080 | 30.7 | |
| 30.4 | 500 | |
| 30.3 | 10,000 | |
| 30.2 | 10,000 | |
| 29.4 |
[単位 : 1,000 VND]
2010-09-10
- COM
- (0%)
始値
57.5前日終値
57.5高値
60.0出来高
安値
55.0売買代金
0
| 売り | 現在値 | 買い |
|---|---|---|
| 60.0 | ||
| 5,100 | 59.0 | |
| 3,000 | 57.5 | |
| 980 | 57.0 | |
| 56.0 | 10 | |
| 55.0 |
[単位 : 1,000 VND]
2010-09-10
- CSG
- 12.8
- (0%)
始値
12.8前日終値
12.8高値
13.4出来高
113,800安値
12.2売買代金
14,566,400
| 売り | 現在値 | 買い |
|---|---|---|
| 13.4 | ||
| 20,450 | 13.0 | |
| 17,160 | 12.9 | |
| 20,030 | 12.8 | |
| 12.7 | 3,490 | |
| 12.6 | 19,420 | |
| 12.5 | 3,500 | |
| 12.2 |
[単位 : 1,000 VND]
2010-09-10
- CSM
- 39.4
- ▲+0.1
- (▲+0.3%)
始値
39.3前日終値
39.3高値
41.2出来高
163,710安値
37.4売買代金
64,501,740
| 売り | 現在値 | 買い |
|---|---|---|
| 41.2 | ||
| 21,520 | 39.9 | |
| 2,580 | 39.8 | |
| 13,680 | 39.5 | |
| 39.4 | 19,960 | |
| 39.3 | 15,330 | |
| 39.2 | 1,000 | |
| 37.4 |
[単位 : 1,000 VND]
2010-09-10
- CTD
- 78.0
- ▼-0.5
- (▼-0.6%)
始値
78.5前日終値
78.5高値
82.0出来高
10,670安値
75.0売買代金
8,322,600
| 売り | 現在値 | 買い |
|---|---|---|
| 82.0 | ||
| 17,530 | 79.0 | |
| 600 | 78.5 | |
| 2,310 | 78.0 | |
| 77.5 | 6,650 | |
| 77.0 | 6,700 | |
| 76.0 | 100 | |
| 75.0 |
[単位 : 1,000 VND]
2010-09-10
- CTG
- 25.7
- (0%)
始値
25.7前日終値
25.7高値
26.9出来高
48,010安値
24.5売買代金
12,338,570
| 売り | 現在値 | 買い |
|---|---|---|
| 26.9 | ||
| 26,110 | 26.0 | |
| 9,750 | 25.9 | |
| 1,300 | 25.8 | |
| 25.7 | 2,930 | |
| 25.6 | 12,520 | |
| 25.5 | 27,600 | |
| 24.5 |
[単位 : 1,000 VND]
2010-09-10
- CTI
- 41.1
- ▼-1.9
- (▼-4.4%)
始値
43.0前日終値
43.0高値
45.1出来高
396,580安値
40.9売買代金
162,994,380
| 売り | 現在値 | 買い |
|---|---|---|
| 45.1 | ||
| 8,870 | 43.0 | |
| 3,640 | 42.9 | |
| 10,000 | 42.1 | |
| 41.1 | 7,040 | |
| 41.0 | 13,100 | |
| 40.9 | 31,290 |
[単位 : 1,000 VND]
2010-09-10
- CYC
- 10.2
- ▼-0.4
- (▼-3.8%)
始値
10.6前日終値
10.6高値
11.1出来高
115,980安値
10.1売買代金
11,829,960
| 売り | 現在値 | 買い |
|---|---|---|
| 11.1 | ||
| 260 | 10.5 | |
| 6,880 | 10.4 | |
| 2,600 | 10.3 | |
| 10.2 | 1,870 | |
| 10.1 | 5,350 |
[単位 : 1,000 VND]
2010-09-10
- D2D
- 53.5
- ▼-2.0
- (▼-3.6%)
始値
55.5前日終値
55.5高値
58.0出来高
40,310安値
53.0売買代金
21,565,850
| 売り | 現在値 | 買い |
|---|---|---|
| 58.0 | ||
| 5,000 | 56.0 | |
| 4,000 | 55.5 | |
| 7,150 | 55.0 | |
| 53.5 | 16,610 | |
| 53.0 | 28,250 |
[単位 : 1,000 VND]
2010-09-10
- DAG
- 18.8
- ▼-0.6
- (▼-3.1%)
始値
19.4前日終値
19.4高値
20.3出来高
51,500安値
18.5売買代金
9,682,000
| 売り | 現在値 | 買い |
|---|---|---|
| 20.3 | ||
| 3,300 | 19.5 | |
| 9,370 | 19.4 | |
| 5,000 | 19.2 | |
| 18.8 | 1,410 | |
| 18.7 | 1,100 | |
| 18.6 | 3,800 | |
| 18.5 |
[単位 : 1,000 VND]
2010-09-10
- DCC
- 27.0
- ▼-0.7
- (▼-2.5%)
始値
27.7前日終値
27.7高値
29.0出来高
100安値
26.4売買代金
27,000
| 売り | 現在値 | 買い |
|---|---|---|
| 29.0 | ||
| 390 | 27.7 | |
| 200 | 27.6 | |
| 1,200 | 27.0 | |
| 26.4 | 100 |
[単位 : 1,000 VND]
2010-09-10
- DCL
- 54.5
- ▼-2.0
- (▼-3.5%)
始値
56.5前日終値
56.5高値
59.0出来高
6,610安値
54.0売買代金
3,602,450
| 売り | 現在値 | 買い |
|---|---|---|
| 59.0 | ||
| 1,700 | 57.0 | |
| 2,060 | 56.5 | |
| 400 | 56.0 | |
| 54.5 | 200 | |
| 54.0 | 51,200 |
[単位 : 1,000 VND]
2010-09-10
- DCT
- 13.4
- ▼-0.4
- (▼-2.9%)
始値
13.8前日終値
13.8高値
14.4出来高
231,820安値
13.2売買代金
31,063,880
| 売り | 現在値 | 買い |
|---|---|---|
| 14.4 | ||
| 17,000 | 13.8 | |
| 5,000 | 13.7 | |
| 9,980 | 13.4 | |
| 13.3 | 18,560 | |
| 13.2 | 54,460 |
[単位 : 1,000 VND]
2010-09-10
- DDM
- 11.4
- ▼-0.4
- (▼-3.4%)
始値
11.8前日終値
11.8高値
12.3出来高
72,370安値
11.3売買代金
8,250,180
| 売り | 現在値 | 買い |
|---|---|---|
| 12.3 | ||
| 11,200 | 11.8 | |
| 6,160 | 11.7 | |
| 1,420 | 11.6 | |
| 11.4 | 8,200 | |
| 11.3 | 32,290 |
[単位 : 1,000 VND]
2010-09-10
- DHA
- 46.3
- ▼-0.1
- (▼-0.2%)
始値
46.4前日終値
46.4高値
48.7出来高
4,830安値
44.1売買代金
2,236,290
| 売り | 現在値 | 買い |
|---|---|---|
| 48.7 | ||
| 2,600 | 46.4 | |
| 300 | 46.3 | |
| 200 | 46.2 | |
| 46.0 | 30 | |
| 45.8 | 100 | |
| 45.6 | 200 | |
| 44.1 |
[単位 : 1,000 VND]
2010-09-10
- DHC
- 22.9
- ▼-1.1
- (▼-4.6%)
始値
24.0前日終値
24.0高値
25.2出来高
245,950安値
22.8売買代金
56,322,550
| 売り | 現在値 | 買い |
|---|---|---|
| 25.2 | ||
| 1,000 | 23.6 | |
| 13,000 | 23.5 | |
| 7,000 | 23.4 | |
| 23.0 | 13,230 | |
| 22.9 | 40,460 | |
| 22.8 | 62,930 |
[単位 : 1,000 VND]
2010-09-10
- DHG
- 116.0
- ▼-1.0
- (▼-0.9%)
始値
117.0前日終値
117.0高値
122.0出来高
3,770安値
112.0売買代金
4,373,200
| 売り | 現在値 | 買い |
|---|---|---|
| 122.0 | ||
| 3,270 | 119.0 | |
| 100 | 118.0 | |
| 6,580 | 117.0 | |
| 116.0 | 5,510 | |
| 115.0 | 5,100 | |
| 114.0 | 400 | |
| 112.0 |
[単位 : 1,000 VND]
2010-09-10
- DIC
- 35.1
- ▼-1.8
- (▼-4.9%)
始値
36.9前日終値
36.9高値
38.7出来高
394,370安値
35.1売買代金
138,423,870
| 売り | 現在値 | 買い |
|---|---|---|
| 38.7 | ||
| 5,500 | 35.5 | |
| 12,810 | 35.3 | |
| 35.1 |
[単位 : 1,000 VND]
2010-09-10
- DIG
- 63.0
- ▼-1.0
- (▼-1.6%)
始値
64.0前日終値
64.0高値
67.0出来高
84,190安値
61.0売買代金
53,039,700
| 売り | 現在値 | 買い |
|---|---|---|
| 67.0 | ||
| 36,340 | 64.0 | |
| 20,650 | 63.5 | |
| 15,410 | 63.0 | |
| 62.5 | 54,190 | |
| 62.0 | 55,520 | |
| 61.5 | 10,000 | |
| 61.0 |
[単位 : 1,000 VND]
2010-09-10
- DLG
- 25.6
- ▼-1.2
- (▼-4.5%)
始値
26.8前日終値
26.8高値
28.1出来高
177,330安値
25.5売買代金
45,396,480
| 売り | 現在値 | 買い |
|---|---|---|
| 28.1 | ||
| 40,000 | 25.9 | |
| 20,650 | 25.8 | |
| 2,400 | 25.7 | |
| 25.6 | 10,790 | |
| 25.5 | 34,110 |
[単位 : 1,000 VND]
2010-09-10
- DMC
- 37.0
- ▼-0.5
- (▼-1.3%)
始値
37.5前日終値
37.5高値
39.3出来高
5,970安値
35.7売買代金
2,208,900
| 売り | 現在値 | 買い |
|---|---|---|
| 39.3 | ||
| 2,640 | 37.5 | |
| 460 | 37.3 | |
| 110 | 37.2 | |
| 37.1 | 260 | |
| 37.0 | 710 | |
| 36.9 | 300 | |
| 35.7 |
[単位 : 1,000 VND]
2010-09-10
- DPM
- 29.8
- ▼-0.8
- (▼-2.6%)
始値
30.6前日終値
30.6高値
32.1出来高
256,620安値
29.1売買代金
76,472,760
| 売り | 現在値 | 買い |
|---|---|---|
| 32.1 | ||
| 5,500 | 30.2 | |
| 1,600 | 30.1 | |
| 1,000 | 30.0 | |
| 29.8 | 15,820 | |
| 29.7 | 30,210 | |
| 29.6 | 3,700 | |
| 29.1 |
[単位 : 1,000 VND]
2010-09-10
- DPR
- 62.5
- ▼-0.5
- (▼-0.8%)
始値
63.0前日終値
63.0高値
66.0出来高
18,510安値
60.0売買代金
11,568,750
| 売り | 現在値 | 買い |
|---|---|---|
| 66.0 | ||
| 23,590 | 64.0 | |
| 15,000 | 63.5 | |
| 15,550 | 63.0 | |
| 62.5 | 1,650 | |
| 62.0 | 900 | |
| 60.0 | 4,110 |
[単位 : 1,000 VND]
2010-09-10
- DQC
- 45.0
- ▼-1.0
- (▼-2.2%)
始値
46.0前日終値
46.0高値
48.3出来高
296,650安値
43.7売買代金
133,492,500
| 売り | 現在値 | 買い |
|---|---|---|
| 48.3 | ||
| 6,000 | 45.2 | |
| 1,400 | 45.1 | |
| 2,350 | 45.0 | |
| 44.9 | 600 | |
| 44.8 | 26,150 | |
| 44.5 | 35,950 | |
| 43.7 |
[単位 : 1,000 VND]
2010-09-10
- DRC
- 55.5
- ▲+2.0
- (▲+3.7%)
始値
53.5前日終値
53.5高値
56.0出来高
283,340安値
51.0売買代金
157,253,700
| 売り | 現在値 | 買い |
|---|---|---|
| 91,410 | 56.0 | |
| 5,700 | 55.5 | |
| 55.0 | 41,860 | |
| 54.5 | 2,750 | |
| 54.0 | 7,750 | |
| 51.0 |
[単位 : 1,000 VND]
2010-09-10
- DTL
- 22.9
- ▼-0.1
- (▼-0.4%)
始値
23.0前日終値
23.0高値
24.1出来高
408,600安値
21.9売買代金
93,569,400
| 売り | 現在値 | 買い |
|---|---|---|
| 24.1 | ||
| 14,200 | 23.2 | |
| 19,000 | 23.1 | |
| 22,520 | 23.0 | |
| 22.9 | 4,540 | |
| 22.8 | 14,300 | |
| 22.7 | 28,500 | |
| 21.9 |
[単位 : 1,000 VND]
2010-09-10
- DTT
- 15.2
- ▼-0.7
- (▼-4.4%)
始値
15.9前日終値
15.9高値
16.6出来高
221,090安値
15.2売買代金
33,605,680
| 売り | 現在値 | 買い |
|---|---|---|
| 16.6 | ||
| 1,660 | 15.5 | |
| 10,000 | 15.3 | |
| 15.2 |
[単位 : 1,000 VND]
2010-09-10
- DVD
- 133.0
- ▼-3.0
- (▼-2.2%)
始値
136.0前日終値
136.0高値
142.0出来高
23,100安値
130.0売買代金
30,723,000
| 売り | 現在値 | 買い |
|---|---|---|
| 142.0 | ||
| 100 | 136.0 | |
| 100 | 135.0 | |
| 100 | 134.0 | |
| 133.0 | 6,450 | |
| 130.0 |
[単位 : 1,000 VND]
2010-09-10
- DVP
- (0%)
始値
39.9前日終値
39.9高値
41.8出来高
710安値
38.0売買代金
0
| 売り | 現在値 | 買い |
|---|---|---|
| 41.8 | ||
| 500 | 40.5 | |
| 3,690 | 40.0 | |
| 110 | 39.9 | |
| 38.5 | 400 | |
| 38.3 | 400 | |
| 38.2 | 300 | |
| 38.0 |
[単位 : 1,000 VND]
2010-09-10
- DXG
- 43.0
- ▼-1.0
- (▼-2.3%)
始値
44.0前日終値
44.0高値
46.2出来高
37,100安値
41.8売買代金
15,953,000
| 売り | 現在値 | 買い |
|---|---|---|
| 46.2 | ||
| 4,710 | 43.3 | |
| 2,050 | 43.2 | |
| 1,260 | 43.0 | |
| 42.1 | 900 | |
| 42.0 | 3,350 | |
| 41.9 | 1,020 | |
| 41.8 |
[単位 : 1,000 VND]
2010-09-10
- DXV
- 34.7
- ▼-1.8
- (▼-4.9%)
始値
36.5前日終値
36.5高値
38.3出来高
336,570安値
34.7売買代金
116,789,790
| 売り | 現在値 | 買い |
|---|---|---|
| 38.3 | ||
| 2,900 | 36.0 | |
| 10,000 | 35.5 | |
| 1,000 | 35.0 | |
| 34.7 | 7,710 |
[単位 : 1,000 VND]
2010-09-10
- EIB
- 19.3
- ▼-0.2
- (▼-1%)
始値
19.5前日終値
19.5高値
20.4出来高
949,270安値
18.6売買代金
183,209,110
| 売り | 現在値 | 買い |
|---|---|---|
| 20.4 | ||
| 51,200 | 19.6 | |
| 138,190 | 19.5 | |
| 48,900 | 19.4 | |
| 19.3 | 343,450 | |
| 19.2 | 2,150 | |
| 19.1 | 5,900 | |
| 18.6 |
[単位 : 1,000 VND]
2010-09-10
- FBT
- 12.4
- ▲+0.2
- (▲+1.6%)
始値
12.2前日終値
12.2高値
12.8出来高
12,980安値
11.6売買代金
1,609,520
| 売り | 現在値 | 買い |
|---|---|---|
| 12.8 | ||
| 13,930 | 12.6 | |
| 11,040 | 12.5 | |
| 430 | 12.4 | |
| 12.3 | 5,970 | |
| 12.2 | 4,800 | |
| 12.1 | 7,000 | |
| 11.6 |
[単位 : 1,000 VND]
2010-09-10
- FDC
- 39.5
- ▼-2.0
- (▼-4.8%)
始値
41.5前日終値
41.5高値
43.5出来高
540,440安値
39.5売買代金
213,473,800
| 売り | 現在値 | 買い |
|---|---|---|
| 43.5 | ||
| 2,670 | 40.0 | |
| 10,000 | 39.6 | |
| 39.5 |
[単位 : 1,000 VND]
2010-09-10
- FMC
- 16.6
- (0%)
始値
16.6前日終値
16.6高値
17.4出来高
28,130安値
15.8売買代金
4,669,580
| 売り | 現在値 | 買い |
|---|---|---|
| 17.4 | ||
| 3,650 | 16.8 | |
| 1,560 | 16.7 | |
| 180 | 16.6 | |
| 16.5 | 3,850 | |
| 16.4 | 55,750 | |
| 16.3 | 9,300 | |
| 15.8 |
[単位 : 1,000 VND]
2010-09-10
- FPC
- (0%)
始値
7.2前日終値
7.2高値
7.5出来高
安値
6.9売買代金
0
| 売り | 現在値 | 買い |
|---|---|---|
| 7.5 | ||
| 6.9 |
[単位 : 1,000 VND]
2010-09-10
- FPT
- 68.0
- ▼-0.5
- (▼-0.7%)
始値
68.5前日終値
68.5高値
71.5出来高
256,550安値
65.5売買代金
174,454,000
| 売り | 現在値 | 買い |
|---|---|---|
| 71.5 | ||
| 7,860 | 69.5 | |
| 76,100 | 69.0 | |
| 49,730 | 68.5 | |
| 68.0 | 890 | |
| 67.5 | 23,860 | |
| 67.0 | 9,970 | |
| 65.5 |
[単位 : 1,000 VND]
2010-09-10
- GDT
- 22.0
- ▼-0.5
- (▼-2.2%)
始値
22.5前日終値
22.5高値
23.6出来高
49,620安値
21.4売買代金
10,916,400
| 売り | 現在値 | 買い |
|---|---|---|
| 23.6 | ||
| 1,150 | 22.4 | |
| 3,000 | 22.3 | |
| 40 | 22.1 | |
| 22.0 | 4,320 | |
| 21.9 | 2,000 | |
| 21.8 | 1,400 | |
| 21.4 |
[単位 : 1,000 VND]
2010-09-10
- GIL
- 26.9
- (0%)
始値
26.9前日終値
26.9高値
28.2出来高
145,500安値
25.6売買代金
39,139,500
| 売り | 現在値 | 買い |
|---|---|---|
| 28.2 | ||
| 350 | 27.2 | |
| 34,510 | 27.0 | |
| 8,770 | 26.9 | |
| 26.7 | 340 | |
| 26.6 | 1,000 | |
| 26.5 | 2,700 | |
| 25.6 |
[単位 : 1,000 VND]
2010-09-10
- GMC
- 23.9
- ▼-0.1
- (▼-0.4%)
始値
24.0前日終値
24.0高値
25.2出来高
41,280安値
22.8売買代金
9,865,920
| 売り | 現在値 | 買い |
|---|---|---|
| 25.2 | ||
| 4,000 | 24.1 | |
| 20,370 | 24.0 | |
| 1,700 | 23.9 | |
| 23.8 | 5,590 | |
| 23.6 | 1,050 | |
| 23.5 | 2,200 | |
| 22.8 |
[単位 : 1,000 VND]
2010-09-10
- GMD
- 60.0
- ▼-1.0
- (▼-1.6%)
始値
61.0前日終値
61.0高値
64.0出来高
307,450安値
58.0売買代金
184,470,000
| 売り | 現在値 | 買い |
|---|---|---|
| 64.0 | ||
| 46,300 | 61.0 | |
| 47,460 | 60.5 | |
| 53,120 | 60.0 | |
| 59.5 | 90,850 | |
| 59.0 | 61,490 | |
| 58.5 | 24,210 | |
| 58.0 |
[単位 : 1,000 VND]
2010-09-10
- GTA
- 11.7
- ▼-0.3
- (▼-2.5%)
始値
12.0前日終値
12.0高値
12.6出来高
43,420安値
11.4売買代金
5,080,140
| 売り | 現在値 | 買い |
|---|---|---|
| 12.6 | ||
| 4,650 | 12.2 | |
| 6,000 | 12.0 | |
| 10,990 | 11.9 | |
| 11.7 | 4,040 | |
| 11.6 | 8,720 | |
| 11.5 | 15,660 | |
| 11.4 |
[単位 : 1,000 VND]
2010-09-10
- GTT
- 16.9
- ▼-0.7
- (▼-4%)
始値
17.6前日終値
17.6高値
18.4出来高
1,508,480安値
16.8売買代金
254,933,120
| 売り | 現在値 | 買い |
|---|---|---|
| 18.4 | ||
| 27,000 | 17.2 | |
| 8,300 | 17.1 | |
| 46,570 | 17.0 | |
| 16.9 | 7,590 | |
| 16.8 | 175,730 |
[単位 : 1,000 VND]
2010-09-10
- HAG
- 78.5
- ▼-1.0
- (▼-1.3%)
始値
79.5前日終値
79.5高値
83.0出来高
152,880安値
76.0売買代金
120,010,800
| 売り | 現在値 | 買い |
|---|---|---|
| 83.0 | ||
| 43,910 | 80.0 | |
| 32,340 | 79.5 | |
| 21,760 | 79.0 | |
| 78.5 | 11,580 | |
| 78.0 | 55,750 | |
| 77.5 | 32,300 | |
| 76.0 |
[単位 : 1,000 VND]
2010-09-10
- HAI
- 31.5
- ▼-0.7
- (▼-2.2%)
始値
32.2前日終値
32.2高値
33.8出来高
2,500安値
30.6売買代金
787,500
| 売り | 現在値 | 買い |
|---|---|---|
| 33.8 | ||
| 1,100 | 32.2 | |
| 2,600 | 32.0 | |
| 850 | 31.5 | |
| 31.2 | 1,000 | |
| 31.0 | 1,000 | |
| 30.7 | 1,000 | |
| 30.6 |
[単位 : 1,000 VND]
2010-09-10
- HAP
- 21.1
- ▲+0.3
- (▲+1.4%)
始値
20.8前日終値
20.8高値
21.8出来高
693,440安値
19.8売買代金
146,315,840
| 売り | 現在値 | 買い |
|---|---|---|
| 21.8 | ||
| 25,300 | 21.3 | |
| 10,350 | 21.2 | |
| 15,670 | 21.1 | |
| 21.0 | 8,800 | |
| 20.9 | 1,300 | |
| 20.8 | 23,720 | |
| 19.8 |
[単位 : 1,000 VND]
2010-09-10
- HAS
- 14.9
- ▼-0.5
- (▼-3.2%)
始値
15.4前日終値
15.4高値
16.1出来高
140,180安値
14.7売買代金
20,886,820
| 売り | 現在値 | 買い |
|---|---|---|
| 16.1 | ||
| 3,000 | 15.6 | |
| 300 | 15.2 | |
| 3,340 | 15.1 | |
| 14.9 | 39,260 | |
| 14.8 | 27,710 | |
| 14.7 | 59,260 |
[単位 : 1,000 VND]
2010-09-10
- HAX
- 17.0
- ▼-0.3
- (▼-1.7%)
始値
17.3前日終値
17.3高値
18.1出来高
77,000安値
16.5売買代金
13,090,000
| 売り | 現在値 | 買い |
|---|---|---|
| 18.1 | ||
| 4,660 | 17.4 | |
| 220 | 17.3 | |
| 520 | 17.2 | |
| 17.0 | 4,760 | |
| 16.8 | 8,980 | |
| 16.6 | 1,010 | |
| 16.5 |
[単位 : 1,000 VND]
2010-09-10
- HBC
- 38.9
- ▼-0.5
- (▼-1.3%)
始値
39.4前日終値
39.4高値
41.3出来高
86,220安値
37.5売買代金
33,539,580
| 売り | 現在値 | 買い |
|---|---|---|
| 41.3 | ||
| 5,000 | 39.3 | |
| 5,000 | 39.2 | |
| 3,000 | 39.0 | |
| 38.9 | 14,580 | |
| 38.8 | 870 | |
| 38.7 | 1,020 | |
| 37.5 |
[単位 : 1,000 VND]
2010-09-10
- HCM
- 46.5
- ▼-1.1
- (▼-2.3%)
始値
47.6前日終値
47.6高値
49.9出来高
75,700安値
45.3売買代金
35,200,500
| 売り | 現在値 | 買い |
|---|---|---|
| 49.9 | ||
| 1,880 | 47.1 | |
| 5,200 | 47.0 | |
| 5,000 | 46.7 | |
| 46.5 | 4,120 | |
| 46.3 | 10,000 | |
| 46.2 | 2,000 | |
| 45.3 |
[単位 : 1,000 VND]
2010-09-10
- HDC
- 51.5
- ▲+0.5
- (▲+1%)
始値
51.0前日終値
51.0高値
53.5出来高
162,410安値
48.5売買代金
83,641,150
| 売り | 現在値 | 買い |
|---|---|---|
| 53.5 | ||
| 15,360 | 53.0 | |
| 11,000 | 52.5 | |
| 31,840 | 52.0 | |
| 51.5 | 3,240 | |
| 51.0 | 15,500 | |
| 50.5 | 36,240 | |
| 48.5 |
[単位 : 1,000 VND]
2010-09-10
- HDG
- 98.0
- (0%)
始値
98.0前日終値
98.0高値
102.0出来高
40,280安値
93.5売買代金
39,474,400
| 売り | 現在値 | 買い |
|---|---|---|
| 102.0 | ||
| 4,900 | 100.0 | |
| 5,000 | 99.0 | |
| 8,780 | 98.5 | |
| 98.0 | 40 | |
| 97.5 | 16,400 | |
| 97.0 | 18,050 | |
| 93.5 |
[単位 : 1,000 VND]
2010-09-10
- HLA
- 20.3
- ▼-0.3
- (▼-1.5%)
始値
20.6前日終値
20.6高値
21.6出来高
236,750安値
19.6売買代金
48,060,250
| 売り | 現在値 | 買い |
|---|---|---|
| 21.6 | ||
| 9,200 | 20.5 | |
| 5,630 | 20.4 | |
| 21,120 | 20.3 | |
| 20.2 | 21,790 | |
| 20.1 | 24,250 | |
| 20.0 | 14,050 | |
| 19.6 |
[単位 : 1,000 VND]
2010-09-10
- HLG
- 34.7
- ▲+1.6
- (▲+4.8%)
始値
33.1前日終値
33.1高値
34.7出来高
543,220安値
31.5売買代金
188,497,340
| 売り | 現在値 | 買い |
|---|---|---|
| 34.7 | ||
| 34.6 | 3,520 | |
| 34.5 | 9,550 | |
| 31.5 |
[単位 : 1,000 VND]
2010-09-10
- HMC
- 20.0
- ▼-0.5
- (▼-2.4%)
始値
20.5前日終値
20.5高値
21.5出来高
76,060安値
19.5売買代金
15,212,000
| 売り | 現在値 | 買い |
|---|---|---|
| 21.5 | ||
| 2,490 | 20.3 | |
| 3,000 | 20.2 | |
| 1,000 | 20.1 | |
| 20.0 | 21,660 | |
| 19.9 | 18,100 | |
| 19.8 | 8,000 | |
| 19.5 |
[単位 : 1,000 VND]
2010-09-10
- HPG
- 40.0
- ▼-1.0
- (▼-2.4%)
始値
41.0前日終値
41.0高値
43.0出来高
213,890安値
39.0売買代金
85,556,000
| 売り | 現在値 | 買い |
|---|---|---|
| 43.0 | ||
| 450 | 40.5 | |
| 300 | 40.4 | |
| 300 | 40.2 | |
| 40.0 | 17,730 | |
| 39.9 | 22,500 | |
| 39.8 | 10,710 | |
| 39.0 |
[単位 : 1,000 VND]
2010-09-10
- HRC
- 55.5
- (0%)
始値
55.5前日終値
55.5高値
58.0出来高
80,610安値
53.0売買代金
44,738,550
| 売り | 現在値 | 買い |
|---|---|---|
| 58.0 | ||
| 4,750 | 57.0 | |
| 6,500 | 56.0 | |
| 7,360 | 55.5 | |
| 55.0 | 5,000 | |
| 54.5 | 5,940 | |
| 54.0 | 4,000 | |
| 53.0 |
[単位 : 1,000 VND]
2010-09-10
- HSG
- 29.0
- ▼-0.4
- (▼-1.4%)
始値
29.4前日終値
29.4高値
30.8出来高
196,560安値
28.0売買代金
57,002,400
| 売り | 現在値 | 買い |
|---|---|---|
| 30.8 | ||
| 29,020 | 29.2 | |
| 140 | 29.1 | |
| 11,000 | 29.0 | |
| 28.9 | 5,150 | |
| 28.8 | 4,980 | |
| 28.7 | 7,100 | |
| 28.0 |
[単位 : 1,000 VND]
2010-09-10
- HSI
- 15.3
- ▼-0.4
- (▼-2.5%)
始値
15.7前日終値
15.7高値
16.4出来高
76,750安値
15.0売買代金
11,742,750
| 売り | 現在値 | 買い |
|---|---|---|
| 16.4 | ||
| 11,990 | 15.7 | |
| 5,000 | 15.5 | |
| 10 | 15.4 | |
| 15.3 | 12,110 | |
| 15.2 | 3,500 | |
| 15.1 | 6,760 | |
| 15.0 |
[単位 : 1,000 VND]
2010-09-10
- HT1
- 13.9
- ▲+0.1
- (▲+0.7%)
始値
13.8前日終値
13.8高値
14.4出来高
186,060安値
13.2売買代金
25,862,340
| 売り | 現在値 | 買い |
|---|---|---|
| 14.4 | ||
| 37,820 | 14.2 | |
| 9,560 | 14.1 | |
| 31,440 | 14.0 | |
| 13.9 | 14,610 | |
| 13.8 | 40 | |
| 13.7 | 1,440 | |
| 13.2 |
[単位 : 1,000 VND]
2010-09-10
- HTV
- 23.2
- ▲+1.1
- (▲+5%)
始値
22.1前日終値
22.1高値
23.2出来高
1,002,110安値
21.0売買代金
232,489,520
| 売り | 現在値 | 買い |
|---|---|---|
| 23.2 | ||
| 23.1 | 137,980 | |
| 23.0 | 1,000 | |
| 21.0 |
[単位 : 1,000 VND]
2010-09-10
- HVG
- 30.9
- ▼-0.6
- (▼-1.9%)
始値
31.5前日終値
31.5高値
33.0出来高
54,170安値
30.0売買代金
16,738,530
| 売り | 現在値 | 買い |
|---|---|---|
| 33.0 | ||
| 1,470 | 31.5 | |
| 120 | 31.1 | |
| 1,700 | 31.0 | |
| 30.9 | 3,100 | |
| 30.8 | 330 | |
| 30.5 | 3,150 | |
| 30.0 |
[単位 : 1,000 VND]
2010-09-10
- ICF
- 17.0
- ▼-0.5
- (▼-2.9%)
始値
17.5前日終値
17.5高値
18.3出来高
71,430安値
16.7売買代金
12,143,100
| 売り | 現在値 | 買い |
|---|---|---|
| 18.3 | ||
| 8,070 | 17.4 | |
| 10,000 | 17.3 | |
| 1,300 | 17.1 | |
| 17.0 | 3,710 | |
| 16.8 | 25,200 | |
| 16.7 | 5,300 |
[単位 : 1,000 VND]
2010-09-10
- IFS
- 11.6
- ▼-0.3
- (▼-2.5%)
始値
11.9前日終値
11.9高値
12.4出来高
11,020安値
11.4売買代金
1,278,320
| 売り | 現在値 | 買い |
|---|---|---|
| 12.4 | ||
| 1,000 | 12.2 | |
| 5,820 | 12.0 | |
| 150 | 11.9 | |
| 11.6 | 1,140 | |
| 11.5 | 1,000 | |
| 11.4 | 4,960 |
[単位 : 1,000 VND]
2010-09-10
- IJC
- 28.0
- ▼-1.0
- (▼-3.4%)
始値
29.0前日終値
29.0高値
30.4出来高
104,400安値
27.6売買代金
29,232,000
| 売り | 現在値 | 買い |
|---|---|---|
| 30.4 | ||
| 7,620 | 28.5 | |
| 1,250 | 28.4 | |
| 1,230 | 28.0 | |
| 27.9 | 5,100 | |
| 27.8 | 4,630 | |
| 27.6 | 45,070 |
[単位 : 1,000 VND]
2010-09-10
- IMP
- (0%)
始値
64.5前日終値
64.5高値
67.5出来高
1,000安値
61.5売買代金
0
| 売り | 現在値 | 買い |
|---|---|---|
| 67.5 | ||
| 1,000 | 65.0 | |
| 1,100 | 64.5 | |
| 1,300 | 64.0 | |
| 63.0 | 200 | |
| 61.5 | 100 |
[単位 : 1,000 VND]
2010-09-10
- ITA
- 21.7
- ▼-0.4
- (▼-1.8%)
始値
22.1前日終値
22.1高値
23.2出来高
330,130安値
21.0売買代金
71,638,210
| 売り | 現在値 | 買い |
|---|---|---|
| 23.2 | ||
| 44,500 | 22.0 | |
| 21,570 | 21.9 | |
| 3,740 | 21.8 | |
| 21.7 | 20 | |
| 21.6 | 55,040 | |
| 21.5 | 46,310 | |
| 21.0 |
[単位 : 1,000 VND]
2010-09-10
- ITC
- 31.7
- ▼-0.8
- (▼-2.5%)
始値
32.5前日終値
32.5高値
34.1出来高
365,330安値
30.9売買代金
115,809,610
| 売り | 現在値 | 買い |
|---|---|---|
| 34.1 | ||
| 24,150 | 32.0 | |
| 2,000 | 31.9 | |
| 500 | 31.8 | |
| 31.7 | 4,370 | |
| 31.6 | 50,200 | |
| 31.5 | 36,710 | |
| 30.9 |
[単位 : 1,000 VND]
2010-09-10
- KBC
- 36.1
- ▼-0.9
- (▼-2.4%)
始値
37.0前日終値
37.0高値
38.8出来高
85,080安値
35.2売買代金
30,713,880
| 売り | 現在値 | 買い |
|---|---|---|
| 38.8 | ||
| 1,000 | 36.5 | |
| 1,100 | 36.4 | |
| 1,390 | 36.3 | |
| 36.1 | 27,460 | |
| 36.0 | 16,060 | |
| 35.9 | 50,500 | |
| 35.2 |
[単位 : 1,000 VND]
2010-09-10
- KDC
- 52.0
- ▼-0.5
- (▼-1%)
始値
52.5前日終値
52.5高値
55.0出来高
124,610安値
49.9売買代金
64,797,200
| 売り | 現在値 | 買い |
|---|---|---|
| 55.0 | ||
| 50,450 | 53.0 | |
| 41,850 | 52.5 | |
| 28,810 | 52.0 | |
| 51.5 | 4,300 | |
| 51.0 | 26,200 | |
| 50.5 | 16,700 | |
| 49.9 |
[単位 : 1,000 VND]
2010-09-10
- KDH
- 50.5
- ▼-2.5
- (▼-4.7%)
始値
53.0前日終値
53.0高値
55.5出来高
405,700安値
50.5売買代金
204,878,500
| 売り | 現在値 | 買い |
|---|---|---|
| 55.5 | ||
| 12,850 | 52.0 | |
| 13,980 | 51.5 | |
| 11,500 | 51.0 | |
| 50.5 | 30,830 |
[単位 : 1,000 VND]
2010-09-10
- KHA
- 24.3
- ▼-0.3
- (▼-1.2%)
始値
24.6前日終値
24.6高値
25.8出来高
39,150安値
23.4売買代金
9,513,450
| 売り | 現在値 | 買い |
|---|---|---|
| 25.8 | ||
| 4,100 | 24.6 | |
| 7,490 | 24.5 | |
| 2,490 | 24.4 | |
| 24.3 | 11,180 | |
| 24.2 | 10,000 | |
| 24.1 | 10,430 | |
| 23.4 |
[単位 : 1,000 VND]
2010-09-10
- KHP
- 11.6
- ▼-0.2
- (▼-1.7%)
始値
11.8前日終値
11.8高値
12.3出来高
105,720安値
11.3売買代金
12,263,520
| 売り | 現在値 | 買い |
|---|---|---|
| 12.3 | ||
| 16,710 | 11.9 | |
| 11,870 | 11.8 | |
| 13,330 | 11.7 | |
| 11.6 | 3,850 | |
| 11.5 | 26,600 | |
| 11.4 | 9,820 | |
| 11.3 |
[単位 : 1,000 VND]
2010-09-10
- KMR
- 11.5
- (0%)
始値
11.5前日終値
11.5高値
12.0出来高
105,720安値
11.0売買代金
12,157,800
| 売り | 現在値 | 買い |
|---|---|---|
| 12.0 | ||
| 30,490 | 11.7 | |
| 25,690 | 11.6 | |
| 37,340 | 11.5 | |
| 11.4 | 2,700 | |
| 11.3 | 9,410 | |
| 11.2 | 27,020 | |
| 11.0 |
[単位 : 1,000 VND]
2010-09-10
- KSB
- 60.5
- ▼-1.0
- (▼-1.6%)
始値
61.5前日終値
61.5高値
64.5出来高
19,250安値
58.5売買代金
11,646,250
| 売り | 現在値 | 買い |
|---|---|---|
| 64.5 | ||
| 1,620 | 62.0 | |
| 1,500 | 61.5 | |
| 440 | 61.0 | |
| 60.5 | 1,440 | |
| 60.0 | 5,000 | |
| 59.0 | 3,000 | |
| 58.5 |
[単位 : 1,000 VND]
2010-09-10
- KSH
- 53.5
- ▼-0.5
- (▼-0.9%)
始値
54.0前日終値
54.0高値
56.5出来高
11,400安値
51.5売買代金
6,099,000
| 売り | 現在値 | 買い |
|---|---|---|
| 56.5 | ||
| 1,080 | 55.5 | |
| 7,200 | 55.0 | |
| 1,200 | 54.0 | |
| 53.5 | 1,320 | |
| 53.0 | 3,930 | |
| 52.5 | 1,200 | |
| 51.5 |
[単位 : 1,000 VND]
2010-09-10
- KSS
- 62.5
- ▼-2.0
- (▼-3.1%)
始値
64.5前日終値
64.5高値
67.5出来高
141,880安値
61.5売買代金
88,675,000
| 売り | 現在値 | 買い |
|---|---|---|
| 67.5 | ||
| 6,650 | 64.0 | |
| 3,100 | 63.5 | |
| 3,910 | 63.0 | |
| 62.5 | 12,530 | |
| 62.0 | 35,880 | |
| 61.5 | 51,870 |
[単位 : 1,000 VND]
2010-09-10
- L10
- 30.8
- ▲+1.3
- (▲+4.4%)
始値
29.5前日終値
29.5高値
30.9出来高
210,090安値
28.1売買代金
64,707,720
| 売り | 現在値 | 買い |
|---|---|---|
| 39,190 | 30.9 | |
| 2,010 | 30.8 | |
| 30.2 | 3,950 | |
| 30.1 | 27,250 | |
| 30.0 | 6,000 | |
| 28.1 |
[単位 : 1,000 VND]
2010-09-10
- LAF
- 21.0
- ▼-0.4
- (▼-1.9%)
始値
21.4前日終値
21.4高値
22.4出来高
99,740安値
20.4売買代金
20,945,400
| 売り | 現在値 | 買い |
|---|---|---|
| 22.4 | ||
| 4,600 | 21.2 | |
| 1,490 | 21.1 | |
| 30,100 | 21.0 | |
| 20.9 | 11,500 | |
| 20.8 | 5,710 | |
| 20.7 | 28,240 | |
| 20.4 |
[単位 : 1,000 VND]
2010-09-10
- LBM
- 16.0
- ▼-0.6
- (▼-3.6%)
始値
16.6前日終値
16.6高値
17.4出来高
140,760安値
15.8売買代金
22,521,600
| 売り | 現在値 | 買い |
|---|---|---|
| 17.4 | ||
| 10,860 | 16.5 | |
| 4,000 | 16.4 | |
| 2,000 | 16.3 | |
| 16.0 | 27,980 | |
| 15.9 | 12,450 | |
| 15.8 | 10,470 |
[単位 : 1,000 VND]
2010-09-10
- LCG
- 39.5
- ▼-1.1
- (▼-2.7%)
始値
40.6前日終値
40.6高値
42.6出来高
544,720安値
38.6売買代金
215,164,400
| 売り | 現在値 | 買い |
|---|---|---|
| 42.6 | ||
| 20,500 | 39.8 | |
| 8,200 | 39.7 | |
| 8,230 | 39.6 | |
| 39.5 | 1,600 | |
| 39.4 | 11,050 | |
| 39.3 | 30,100 | |
| 38.6 |
[単位 : 1,000 VND]
2010-09-10
- LGC
- 31.7
- (0%)
始値
31.7前日終値
31.7高値
33.2出来高
530安値
30.2売買代金
168,010
| 売り | 現在値 | 買い |
|---|---|---|
| 33.2 | ||
| 2,000 | 32.0 | |
| 500 | 31.9 | |
| 490 | 31.7 | |
| 30.4 | 110 | |
| 30.3 | 10 | |
| 30.2 | 30 |
[単位 : 1,000 VND]
2010-09-10
- LGL
- 33.4
- ▼-0.7
- (▼-2.1%)
始値
34.1前日終値
34.1高値
35.8出来高
50,680安値
32.4売買代金
16,927,120
| 売り | 現在値 | 買い |
|---|---|---|
| 35.8 | ||
| 5,600 | 34.1 | |
| 5,500 | 34.0 | |
| 500 | 33.8 | |
| 33.4 | 280 | |
| 33.2 | 4,100 | |
| 33.0 | 12,280 | |
| 32.4 |
[単位 : 1,000 VND]
2010-09-10
- LHG
- 53.5
- ▲+0.5
- (▲+0.9%)
始値
53.0前日終値
53.0高値
55.5出来高
740安値
50.5売買代金
395,900
| 売り | 現在値 | 買い |
|---|---|---|
| 55.5 | ||
| 2,600 | 55.0 | |
| 360 | 54.0 | |
| 120 | 53.5 | |
| 53.0 | 3,050 | |
| 52.5 | 3,490 | |
| 52.0 | 14,500 | |
| 50.5 |
[単位 : 1,000 VND]
2010-09-10
- LIX
- 74.0
- (0%)
始値
74.0前日終値
74.0高値
77.5出来高
2,020安値
70.5売買代金
1,494,800
| 売り | 現在値 | 買い |
|---|---|---|
| 77.5 | ||
| 5,000 | 75.0 | |
| 2,000 | 74.5 | |
| 50 | 74.0 | |
| 72.5 | 5,000 | |
| 72.0 | 12,000 | |
| 71.0 | 31,100 | |
| 70.5 |
[単位 : 1,000 VND]
2010-09-10
- LSS
- 33.2
- ▼-0.7
- (▼-2.1%)
始値
33.9前日終値
33.9高値
35.5出来高
77,490安値
32.3売買代金
25,726,680
| 売り | 現在値 | 買い |
|---|---|---|
| 35.5 | ||
| 1,000 | 33.9 | |
| 100 | 33.8 | |
| 2,000 | 33.4 | |
| 33.2 | 2,640 | |
| 33.1 | 1,760 | |
| 33.0 | 6,450 | |
| 32.3 |
[単位 : 1,000 VND]
2010-09-10
- MCG
- 42.5
- ▼-1.6
- (▼-3.6%)
始値
44.1前日終値
44.1高値
46.3出来高
201,430安値
41.9売買代金
85,607,750
| 売り | 現在値 | 買い |
|---|---|---|
| 46.3 | ||
| 7,000 | 42.9 | |
| 10,200 | 42.8 | |
| 700 | 42.7 | |
| 42.5 | 54,320 | |
| 42.4 | 11,000 | |
| 42.3 | 20,150 | |
| 41.9 |
[単位 : 1,000 VND]
2010-09-10
- MCP
- 13.5
- ▼-0.2
- (▼-1.5%)
始値
13.7前日終値
13.7高値
14.3出来高
42,020安値
13.1売買代金
5,672,700
| 売り | 現在値 | 買い |
|---|---|---|
| 14.3 | ||
| 14,570 | 13.7 | |
| 2,300 | 13.6 | |
| 11,640 | 13.5 | |
| 13.4 | 4,300 | |
| 13.3 | 12,090 | |
| 13.2 | 4,000 | |
| 13.1 |
[単位 : 1,000 VND]
2010-09-10
- MCV
- 26.4
- ▼-0.6
- (▼-2.2%)
始値
27.0前日終値
27.0高値
28.3出来高
211,500安値
25.7売買代金
55,836,000
| 売り | 現在値 | 買い |
|---|---|---|
| 28.3 | ||
| 5,000 | 26.7 | |
| 10,900 | 26.6 | |
| 22,100 | 26.5 | |
| 26.4 | 3,100 | |
| 26.3 | 16,110 | |
| 26.2 | 4,300 | |
| 25.7 |
[単位 : 1,000 VND]
2010-09-10
- MHC
- 10.2
- ▼-0.4
- (▼-3.8%)
始値
10.6前日終値
10.6高値
11.1出来高
302,420安値
10.1売買代金
30,846,840
| 売り | 現在値 | 買い |
|---|---|---|
| 11.1 | ||
| 16,280 | 10.5 | |
| 2,670 | 10.4 | |
| 17,670 | 10.3 | |
| 10.2 | 45,120 | |
| 10.1 | 60,910 |
[単位 : 1,000 VND]
2010-09-10
- MKP
- 63.0
- ▼-0.5
- (▼-0.8%)
始値
63.5前日終値
63.5高値
66.5出来高
3,430安値
60.5売買代金
2,160,900
| 売り | 現在値 | 買い |
|---|---|---|
| 66.5 | ||
| 1,000 | 64.5 | |
| 300 | 63.5 | |
| 1,620 | 63.0 | |
| 61.5 | 300 | |
| 61.0 | 200 | |
| 60.5 | 1,100 |
[単位 : 1,000 VND]
2010-09-10
- MPC
- 30.0
- (0%)
始値
30.0前日終値
30.0高値
31.5出来高
42,790安値
28.5売買代金
12,837,000
| 売り | 現在値 | 買い |
|---|---|---|
| 31.5 | ||
| 1,000 | 30.2 | |
| 4,820 | 30.0 | |
| 4,400 | 29.8 | |
| 29.6 | 100 | |
| 29.5 | 2,000 | |
| 29.4 | 12,570 | |
| 28.5 |
[単位 : 1,000 VND]
2010-09-10
- MSN
- 51.0
- ▲+0.5
- (▲+1%)
始値
50.5前日終値
50.5高値
53.0出来高
53,090安値
48.0売買代金
27,075,900
| 売り | 現在値 | 買い |
|---|---|---|
| 53.0 | ||
| 6,990 | 52.5 | |
| 12,280 | 52.0 | |
| 12,820 | 51.5 | |
| 51.0 | 5,100 | |
| 50.5 | 300 | |
| 50.0 | 7,990 | |
| 48.0 |
[単位 : 1,000 VND]
2010-09-10
- MTG
- 27.4
- ▼-1.4
- (▼-4.9%)
始値
28.8前日終値
28.8高値
30.2出来高
71,760安値
27.4売買代金
19,662,240
| 売り | 現在値 | 買い |
|---|---|---|
| 30.2 | ||
| 8,590 | 28.0 | |
| 5,000 | 27.9 | |
| 5,490 | 27.7 | |
| 27.4 |
[単位 : 1,000 VND]
2010-09-10
- NAV
- 15.3
- ▼-0.7
- (▼-4.4%)
始値
16.0前日終値
16.0高値
16.8出来高
10安値
15.2売買代金
1,530
| 売り | 現在値 | 買い |
|---|---|---|
| 16.8 | ||
| 1,500 | 16.0 | |
| 320 | 15.9 | |
| 1,000 | 15.8 | |
| 15.3 | 290 | |
| 15.2 | 2,700 |
[単位 : 1,000 VND]
2010-09-10
- NBB
- 96.0
- (0%)
始値
96.0前日終値
96.0高値
100.0出来高
51,670安値
91.5売買代金
49,603,200
| 売り | 現在値 | 買い |
|---|---|---|
| 100.0 | ||
| 3,600 | 98.0 | |
| 7,100 | 97.0 | |
| 12,350 | 96.0 | |
| 95.0 | 680 | |
| 94.5 | 300 | |
| 94.0 | 11,910 | |
| 91.5 |
[単位 : 1,000 VND]
2010-09-10
- NHS
- 37.6
- ▲+1.4
- (▲+3.9%)
始値
36.2前日終値
36.2高値
38.0出来高
258,500安値
34.4売買代金
97,196,000
| 売り | 現在値 | 買い |
|---|---|---|
| 62,000 | 38.0 | |
| 9,500 | 37.9 | |
| 15,000 | 37.7 | |
| 37.6 | ||
| 35.7 | 50 | |
| 35.6 | 4,300 | |
| 35.5 | 2,000 | |
| 34.4 |
[単位 : 1,000 VND]
2010-09-10
- NHW
- 19.8
- ▼-0.2
- (▼-1%)
始値
20.0前日終値
20.0高値
21.0出来高
3,850安値
19.0売買代金
762,300
| 売り | 現在値 | 買い |
|---|---|---|
| 21.0 | ||
| 500 | 20.6 | |
| 3,200 | 20.5 | |
| 1,000 | 20.4 | |
| 19.8 | 360 | |
| 19.5 | 2,010 | |
| 19.3 | 250 | |
| 19.0 |
[単位 : 1,000 VND]
2010-09-10
- NKD
- 43.2
- ▼-0.1
- (▼-0.2%)
始値
43.3前日終値
43.3高値
45.4出来高
4,010安値
41.2売買代金
1,732,320
| 売り | 現在値 | 買い |
|---|---|---|
| 45.4 | ||
| 2,800 | 43.6 | |
| 5,440 | 43.5 | |
| 1,380 | 43.4 | |
| 43.3 | 10 | |
| 43.2 | ||
| 43.0 | 100 | |
| 42.6 | 500 | |
| 41.2 |
[単位 : 1,000 VND]
2010-09-10
- NNC
- 53.5
- ▼-1.0
- (▼-1.8%)
始値
54.5前日終値
54.5高値
57.0出来高
17,710安値
52.0売買代金
9,474,850
| 売り | 現在値 | 買い |
|---|---|---|
| 57.0 | ||
| 3,000 | 55.5 | |
| 5,000 | 54.5 | |
| 2,300 | 53.5 | |
| 53.0 | 8,000 | |
| 52.5 | 16,000 | |
| 52.0 | 8,000 |
[単位 : 1,000 VND]
2010-09-10
- NSC
- 35.8
- ▲+0.7
- (▲+2%)
始値
35.1前日終値
35.1高値
36.8出来高
430安値
33.4売買代金
153,940
| 売り | 現在値 | 買い |
|---|---|---|
| 36.8 | ||
| 540 | 36.1 | |
| 15,400 | 36.0 | |
| 20 | 35.8 | |
| 34.8 | 1,000 | |
| 34.5 | 6,500 | |
| 34.0 | 5,000 | |
| 33.4 |
[単位 : 1,000 VND]
2010-09-10
- NTB
- 26.9
- ▼-0.7
- (▼-2.5%)
始値
27.6前日終値
27.6高値
28.9出来高
727,580安値
26.3売買代金
195,719,020
| 売り | 現在値 | 買い |
|---|---|---|
| 28.9 | ||
| 20,190 | 27.2 | |
| 1,500 | 27.1 | |
| 16,500 | 27.0 | |
| 26.9 | 8,770 | |
| 26.8 | 23,450 | |
| 26.7 | 54,610 | |
| 26.3 |
[単位 : 1,000 VND]
2010-09-10
- NTL
- 78.0
- ▼-1.0
- (▼-1.3%)
始値
79.0前日終値
79.0高値
82.5出来高
169,080安値
75.5売買代金
131,882,400
| 売り | 現在値 | 買い |
|---|---|---|
| 82.5 | ||
| 46,690 | 79.0 | |
| 17,090 | 78.5 | |
| 1,490 | 78.0 | |
| 77.5 | 20,760 | |
| 77.0 | 60,560 | |
| 76.5 | 32,500 | |
| 75.5 |
[単位 : 1,000 VND]
2010-09-10
- NVN
- 38.0
- ▼-1.0
- (▼-2.6%)
始値
39.0前日終値
39.0高値
40.9出来高
125,050安値
37.1売買代金
47,519,000
| 売り | 現在値 | 買い |
|---|---|---|
| 40.9 | ||
| 2,200 | 38.4 | |
| 9,000 | 38.0 | |
| 1,050 | 37.9 | |
| 37.6 | 2,000 | |
| 37.5 | 10,000 | |
| 37.3 | 1,000 | |
| 37.1 |
[単位 : 1,000 VND]
2010-09-10
- NVT
- 22.9
- ▼-0.4
- (▼-1.7%)
始値
23.3前日終値
23.3高値
24.4出来高
128,970安値
22.2売買代金
29,534,130
| 売り | 現在値 | 買い |
|---|---|---|
| 24.4 | ||
| 7,200 | 23.1 | |
| 7,080 | 23.0 | |
| 16,360 | 22.9 | |
| 22.8 | 27,690 | |
| 22.7 | 2,500 | |
| 22.6 | 7,000 | |
| 22.2 |
[単位 : 1,000 VND]
2010-09-10
- OGC
- 39.8
- ▼-0.2
- (▼-0.5%)
始値
40.0前日終値
40.0高値
42.0出来高
1,678,850安値
38.0売買代金
668,182,300
| 売り | 現在値 | 買い |
|---|---|---|
| 42.0 | ||
| 201,330 | 40.0 | |
| 71,660 | 39.9 | |
| 10,940 | 39.8 | |
| 39.5 | 300 | |
| 39.4 | 10,000 | |
| 39.3 | 9,600 | |
| 38.0 |
[単位 : 1,000 VND]
2010-09-10
- OPC
- 46.1
- ▼-0.9
- (▼-1.9%)
始値
47.0前日終値
47.0高値
49.3出来高
700安値
44.7売買代金
322,700
| 売り | 現在値 | 買い |
|---|---|---|
| 49.3 | ||
| 500 | 48.7 | |
| 6,580 | 48.5 | |
| 500 | 48.4 | |
| 46.1 | ||
| 46.0 | 200 | |
| 45.5 | 500 | |
| 45.2 | 500 | |
| 44.7 |
[単位 : 1,000 VND]
2010-09-10
- PAC
- 65.0
- ▼-1.0
- (▼-1.5%)
始値
66.0前日終値
66.0高値
69.0出来高
13,280安値
63.0売買代金
8,632,000
| 売り | 現在値 | 買い |
|---|---|---|
| 69.0 | ||
| 1,300 | 68.0 | |
| 2,100 | 67.0 | |
| 1,640 | 66.0 | |
| 65.0 | 3,730 | |
| 64.5 | 2,200 | |
| 64.0 | 200 | |
| 63.0 |
[単位 : 1,000 VND]
2010-09-10
- PET
- 23.7
- ▼-0.7
- (▼-2.9%)
始値
24.4前日終値
24.4高値
25.6出来高
710,020安値
23.2売買代金
168,274,740
| 売り | 現在値 | 買い |
|---|---|---|
| 25.6 | ||
| 6,920 | 24.0 | |
| 1,100 | 23.9 | |
| 37,500 | 23.8 | |
| 23.7 | 23,380 | |
| 23.6 | 48,010 | |
| 23.5 | 174,800 | |
| 23.2 |
[単位 : 1,000 VND]
2010-09-10
- PGC
- 22.7
- ▼-0.3
- (▼-1.3%)
始値
23.0前日終値
23.0高値
24.1出来高
104,750安値
21.9売買代金
23,778,250
| 売り | 現在値 | 買い |
|---|---|---|
| 24.1 | ||
| 3,000 | 23.1 | |
| 2,480 | 23.0 | |
| 5,000 | 22.9 | |
| 22.7 | 83,190 | |
| 22.6 | 3,000 | |
| 22.5 | 88,900 | |
| 21.9 |
[単位 : 1,000 VND]
2010-09-10
- PGD
- 38.0
- ▼-0.6
- (▼-1.6%)
始値
38.6前日終値
38.6高値
40.5出来高
131,750安値
36.7売買代金
50,065,000
| 売り | 現在値 | 買い |
|---|---|---|
| 40.5 | ||
| 11,800 | 38.3 | |
| 11,750 | 38.2 | |
| 13,500 | 38.1 | |
| 38.0 | 4,660 | |
| 37.8 | 6,500 | |
| 37.7 | 1,550 | |
| 36.7 |
[単位 : 1,000 VND]
2010-09-10
- PHR
- 38.9
- (0%)
始値
38.9前日終値
38.9高値
40.8出来高
84,430安値
37.0売買代金
32,843,270
| 売り | 現在値 | 買い |
|---|---|---|
| 40.8 | ||
| 8,380 | 39.1 | |
| 14,600 | 39.0 | |
| 6,210 | 38.9 | |
| 38.5 | 3,660 | |
| 38.4 | 2,040 | |
| 38.3 | 1,000 | |
| 37.0 |
[単位 : 1,000 VND]
2010-09-10
- PHT
- 22.4
- ▼-0.1
- (▼-0.4%)
始値
22.5前日終値
22.5高値
23.6出来高
37,760安値
21.4売買代金
8,458,240
| 売り | 現在値 | 買い |
|---|---|---|
| 23.6 | ||
| 17,990 | 22.5 | |
| 17,390 | 22.4 | |
| 6,900 | 22.3 | |
| 22.2 | 200 | |
| 22.1 | 630 | |
| 22.0 | 3,120 | |
| 21.4 |
[単位 : 1,000 VND]
2010-09-10
- PIT
- 18.7
- ▼-0.9
- (▼-4.6%)
始値
19.6前日終値
19.6高値
20.5出来高
86,180安値
18.7売買代金
16,115,660
| 売り | 現在値 | 買い |
|---|---|---|
| 20.5 | ||
| 3,000 | 19.2 | |
| 5,260 | 19.0 | |
| 600 | 18.9 | |
| 18.7 | 1,350 |
[単位 : 1,000 VND]
2010-09-10
- PJT
- 13.1
- ▼-0.6
- (▼-4.4%)
始値
13.7前日終値
13.7高値
14.3出来高
94,920安値
13.1売買代金
12,434,520
| 売り | 現在値 | 買い |
|---|---|---|
| 14.3 | ||
| 100 | 13.5 | |
| 300 | 13.3 | |
| 7,530 | 13.2 | |
| 13.1 | 6,140 |
[単位 : 1,000 VND]
2010-09-10
- PNC
- 12.9
- ▼-0.3
- (▼-2.3%)
始値
13.2前日終値
13.2高値
13.8出来高
247,170安値
12.6売買代金
31,884,930
| 売り | 現在値 | 買い |
|---|---|---|
| 13.8 | ||
| 7,000 | 13.2 | |
| 4,100 | 13.1 | |
| 11,000 | 13.0 | |
| 12.9 | 46,770 | |
| 12.8 | 1,700 | |
| 12.7 | 7,000 | |
| 12.6 |
[単位 : 1,000 VND]
2010-09-10
- PNJ
- 39.4
- ▼-0.4
- (▼-1%)
始値
39.8前日終値
39.8高値
41.7出来高
41,050安値
37.9売買代金
16,173,700
| 売り | 現在値 | 買い |
|---|---|---|
| 41.7 | ||
| 15,000 | 39.6 | |
| 12,400 | 39.5 | |
| 33,280 | 39.4 | |
| 39.0 | 1,050 | |
| 38.9 | 250 | |
| 38.8 | 700 | |
| 37.9 |
[単位 : 1,000 VND]
2010-09-10
- POM
- 40.5
- ▼-1.5
- (▼-3.6%)
始値
42.0前日終値
42.0高値
44.1出来高
47,270安値
39.9売買代金
19,144,350
| 売り | 現在値 | 買い |
|---|---|---|
| 44.1 | ||
| 7,110 | 41.0 | |
| 5,500 | 40.6 | |
| 9,740 | 40.5 | |
| 40.4 | 1,000 | |
| 40.2 | 4,100 | |
| 40.1 | 1,000 | |
| 39.9 |
[単位 : 1,000 VND]
2010-09-10
- PPC
- 16.1
- ▼-0.4
- (▼-2.4%)
始値
16.5前日終値
16.5高値
17.3出来高
410,120安値
15.7売買代金
66,029,320
| 売り | 現在値 | 買い |
|---|---|---|
| 17.3 | ||
| 9,200 | 16.4 | |
| 11,150 | 16.3 | |
| 28,750 | 16.2 | |
| 16.1 | 22,130 | |
| 16.0 | 106,430 | |
| 15.9 | 36,580 | |
| 15.7 |
[単位 : 1,000 VND]
2010-09-10
- PPI
- 36.7
- ▼-0.2
- (▼-0.5%)
始値
36.9前日終値
36.9高値
38.7出来高
31,250安値
35.1売買代金
11,468,750
| 売り | 現在値 | 買い |
|---|---|---|
| 38.7 | ||
| 7,070 | 36.9 | |
| 4,000 | 36.8 | |
| 680 | 36.7 | |
| 36.0 | 860 | |
| 35.9 | 6,200 | |
| 35.8 | 1,900 | |
| 35.1 |
[単位 : 1,000 VND]
2010-09-10
- PTC
- 17.3
- ▼-0.6
- (▼-3.4%)
始値
17.9前日終値
17.9高値
18.7出来高
75,640安値
17.1売買代金
13,085,720
| 売り | 現在値 | 買い |
|---|---|---|
| 18.7 | ||
| 600 | 17.5 | |
| 1,000 | 17.4 | |
| 1,620 | 17.3 | |
| 17.2 | 19,950 | |
| 17.1 | 82,410 |
[単位 : 1,000 VND]
2010-09-10
- PVD
- 49.0
- ▼-0.6
- (▼-1.2%)
始値
49.6前日終値
49.6高値
52.0出来高
183,660安値
47.2売買代金
89,993,400
| 売り | 現在値 | 買い |
|---|---|---|
| 52.0 | ||
| 20,900 | 49.3 | |
| 17,620 | 49.2 | |
| 100 | 49.1 | |
| 49.0 | 11,010 | |
| 48.9 | 5,000 | |
| 48.8 | 1,000 | |
| 47.2 |
[単位 : 1,000 VND]
2010-09-10
- PVF
- 26.8
- ▼-0.7
- (▼-2.5%)
始値
27.5前日終値
27.5高値
28.8出来高
68,110安値
26.2売買代金
18,253,480
| 売り | 現在値 | 買い |
|---|---|---|
| 28.8 | ||
| 10,010 | 27.0 | |
| 1,000 | 26.9 | |
| 1,120 | 26.8 | |
| 26.7 | 18,680 | |
| 26.6 | 3,470 | |
| 26.5 | 10,400 | |
| 26.2 |
[単位 : 1,000 VND]
2010-09-10
- PVT
- 15.1
- ▼-0.6
- (▼-3.8%)
始値
15.7前日終値
15.7高値
16.4出来高
905,220安値
15.0売買代金
136,688,220
| 売り | 現在値 | 買い |
|---|---|---|
| 16.4 | ||
| 38,170 | 15.4 | |
| 19,580 | 15.3 | |
| 10,500 | 15.2 | |
| 15.1 | 51,000 | |
| 15.0 | 433,950 |
[単位 : 1,000 VND]
2010-09-10
- PXI
- 32.0
- ▼-0.4
- (▼-1.2%)
始値
32.4前日終値
32.4高値
34.0出来高
1,672,660安値
30.8売買代金
535,251,200
| 売り | 現在値 | 買い |
|---|---|---|
| 34.0 | ||
| 6,500 | 32.5 | |
| 12,840 | 32.4 | |
| 200 | 32.3 | |
| 32.0 | 8,640 | |
| 31.9 | 380,000 | |
| 31.8 | 204,500 | |
| 30.8 |
[単位 : 1,000 VND]
2010-09-10
- PXM
- 22.0
- ▼-0.7
- (▼-3.1%)
始値
22.7前日終値
22.7高値
23.8出来高
163,870安値
21.6売買代金
36,051,400
| 売り | 現在値 | 買い |
|---|---|---|
| 23.8 | ||
| 21,790 | 22.7 | |
| 2,100 | 22.6 | |
| 8,330 | 22.5 | |
| 22.0 | 15,450 | |
| 21.7 | 4,000 | |
| 21.6 | 1,700 |
[単位 : 1,000 VND]
2010-09-10
- PXS
- 21.4
- ▼-0.5
- (▼-2.3%)
始値
21.9前日終値
21.9高値
22.9出来高
107,120安値
20.9売買代金
22,923,680
| 売り | 現在値 | 買い |
|---|---|---|
| 22.9 | ||
| 3,350 | 21.6 | |
| 2,420 | 21.5 | |
| 4,450 | 21.4 | |
| 21.3 | 200 | |
| 21.2 | 57,440 | |
| 21.1 | 62,920 | |
| 20.9 |
[単位 : 1,000 VND]
2010-09-10
- PXT
- 18.8
- ▼-0.8
- (▼-4.1%)
始値
19.6前日終値
19.6高値
20.5出来高
194,460安値
18.7売買代金
36,558,480
| 売り | 現在値 | 買い |
|---|---|---|
| 20.5 | ||
| 600 | 19.1 | |
| 9,480 | 19.0 | |
| 3,650 | 18.9 | |
| 18.8 | 15,490 | |
| 18.7 | 39,320 |
[単位 : 1,000 VND]
2010-09-10
- RAL
- 29.4
- ▼-0.9
- (▼-3%)
始値
30.3前日終値
30.3高値
31.8出来高
131,750安値
28.8売買代金
38,734,500
| 売り | 現在値 | 買い |
|---|---|---|
| 31.8 | ||
| 1,200 | 29.6 | |
| 10,650 | 29.5 | |
| 8,810 | 29.4 | |
| 29.3 | 1,490 | |
| 29.1 | 1,050 | |
| 29.0 | 9,820 | |
| 28.8 |
[単位 : 1,000 VND]
2010-09-10
- RDP
- 19.8
- ▼-0.9
- (▼-4.3%)
始値
20.7前日終値
20.7高値
21.7出来高
135,610安値
19.7売買代金
26,850,780
| 売り | 現在値 | 買い |
|---|---|---|
| 21.7 | ||
| 6,000 | 20.2 | |
| 1,100 | 20.1 | |
| 10,000 | 20.0 | |
| 19.8 | 8,340 | |
| 19.7 | 73,750 |
[単位 : 1,000 VND]
2010-09-10
- REE
- 19.8
- ▼-0.5
- (▼-2.5%)
始値
20.3前日終値
20.3高値
21.3出来高
662,490安値
19.3売買代金
131,173,020
| 売り | 現在値 | 買い |
|---|---|---|
| 21.3 | ||
| 50,820 | 20.1 | |
| 74,120 | 20.0 | |
| 3,520 | 19.9 | |
| 19.8 | 83,670 | |
| 19.7 | 16,600 | |
| 19.6 | 5,810 | |
| 19.3 |
[単位 : 1,000 VND]
2010-09-10
- RIC
- 23.0
- ▼-0.6
- (▼-2.5%)
始値
23.6前日終値
23.6高値
24.7出来高
5,640安値
22.5売買代金
1,297,200
| 売り | 現在値 | 買い |
|---|---|---|
| 24.7 | ||
| 1,230 | 23.2 | |
| 400 | 23.1 | |
| 2,590 | 23.0 | |
| 22.6 | 610 | |
| 22.5 | 1,350 |
[単位 : 1,000 VND]
2010-09-10
- SAM
- 27.6
- ▼-0.3
- (▼-1.1%)
始値
27.9前日終値
27.9高値
29.2出来高
194,750安値
26.6売買代金
53,751,000
| 売り | 現在値 | 買い |
|---|---|---|
| 29.2 | ||
| 4,500 | 27.8 | |
| 1,030 | 27.7 | |
| 43,690 | 27.6 | |
| 27.5 | 32,320 | |
| 27.4 | 29,700 | |
| 27.3 | 127,200 | |
| 26.6 |
[単位 : 1,000 VND]
2010-09-10
- SAV
- 30.0
- ▼-0.6
- (▼-2%)
始値
30.6前日終値
30.6高値
32.1出来高
2,890安値
29.1売買代金
867,000
| 売り | 現在値 | 買い |
|---|---|---|
| 32.1 | ||
| 1,180 | 30.9 | |
| 6,480 | 30.6 | |
| 100 | 30.0 | |
| 29.9 | 50 | |
| 29.3 | 2,000 | |
| 29.2 | 5,000 | |
| 29.1 |
[単位 : 1,000 VND]
2010-09-10
- SBA
- 11.3
- ▼-0.2
- (▼-1.7%)
始値
11.5前日終値
11.5高値
12.0出来高
34,010安値
11.0売買代金
3,843,130
| 売り | 現在値 | 買い |
|---|---|---|
| 12.0 | ||
| 23,660 | 11.5 | |
| 4,000 | 11.4 | |
| 4,970 | 11.3 | |
| 11.2 | 4,310 | |
| 11.1 | 27,170 | |
| 11.0 | 19,500 |
[単位 : 1,000 VND]
2010-09-10
- SBC
- 44.9
- ▼-0.6
- (▼-1.3%)
始値
45.5前日終値
45.5高値
47.7出来高
18,900安値
43.3売買代金
8,486,100
| 売り | 現在値 | 買い |
|---|---|---|
| 47.7 | ||
| 1,390 | 45.9 | |
| 7,000 | 45.5 | |
| 8,000 | 45.0 | |
| 44.9 | ||
| 44.6 | 750 | |
| 44.5 | 2,050 | |
| 43.5 | 400 | |
| 43.3 |
[単位 : 1,000 VND]
2010-09-10
- SBS
- 39.9
- ▼-2.1
- (▼-5%)
始値
42.0前日終値
42.0高値
44.1出来高
108,650安値
39.9売買代金
43,351,350
| 売り | 現在値 | 買い |
|---|---|---|
| 44.1 | ||
| 13,990 | 41.0 | |
| 20,000 | 40.5 | |
| 39.9 |
[単位 : 1,000 VND]
2010-09-10
- SBT
- 11.2
- ▼-0.1
- (▼-0.9%)
始値
11.3前日終値
11.3高値
11.8出来高
394,720安値
10.8売買代金
44,208,640
| 売り | 現在値 | 買い |
|---|---|---|
| 11.8 | ||
| 48,770 | 11.4 | |
| 251,510 | 11.3 | |
| 70,010 | 11.2 | |
| 11.1 | 107,680 | |
| 11.0 | 96,130 | |
| 10.9 | 8,600 | |
| 10.8 |
[単位 : 1,000 VND]
2010-09-10
- SC5
- 61.0
- ▼-0.5
- (▼-0.8%)
始値
61.5前日終値
61.5高値
64.5出来高
133,290安値
58.5売買代金
81,306,900
| 売り | 現在値 | 買い |
|---|---|---|
| 64.5 | ||
| 1,050 | 62.0 | |
| 13,050 | 61.5 | |
| 4,780 | 61.0 | |
| 60.5 | 8,040 | |
| 60.0 | 6,000 | |
| 59.5 | 5,000 | |
| 58.5 |
[単位 : 1,000 VND]
2010-09-10
- SCD
- 30.4
- ▲+0.4
- (▲+1.3%)
始値
30.0前日終値
30.0高値
31.5出来高
2,070安値
28.5売買代金
629,280
| 売り | 現在値 | 買い |
|---|---|---|
| 31.5 | ||
| 12,000 | 31.0 | |
| 2,000 | 30.5 | |
| 130 | 30.4 | |
| 28.5 | 7,010 |
[単位 : 1,000 VND]
2010-09-10
- SEC
- 31.5
- ▼-1.3
- (▼-4%)
始値
32.8前日終値
32.8高値
34.4出来高
67,850安値
31.2売買代金
21,372,750
| 売り | 現在値 | 買い |
|---|---|---|
| 34.4 | ||
| 860 | 32.7 | |
| 8,000 | 32.5 | |
| 3,640 | 32.1 | |
| 31.5 | 25,440 | |
| 31.4 | 12,450 | |
| 31.3 | 4,000 | |
| 31.2 |
[単位 : 1,000 VND]
2010-09-10
- SFC
- 39.4
- ▼-8.7
- (▼-18.1%)
始値
48.1前日終値
48.1高値
39.8出来高
10,610安値
36.1売買代金
4,180,340
| 売り | 現在値 | 買い |
|---|---|---|
| 39.8 | ||
| 1,500 | 39.6 | |
| 500 | 39.5 | |
| 210 | 39.4 | |
| 36.8 | 650 | |
| 36.2 | 1,000 | |
| 36.1 | 320 |
[単位 : 1,000 VND]
2010-09-10
- SFI
- 28.1
- ▼-1.0
- (▼-3.4%)
始値
29.1前日終値
29.1高値
30.5出来高
30,690安値
27.7売買代金
8,623,890
| 売り | 現在値 | 買い |
|---|---|---|
| 30.5 | ||
| 4,500 | 29.0 | |
| 3,000 | 28.9 | |
| 500 | 28.8 | |
| 28.1 | 6,310 | |
| 28.0 | 4,700 | |
| 27.8 | 200 | |
| 27.7 |
[単位 : 1,000 VND]
2010-09-10
- SGT
- 22.2
- ▼-0.6
- (▼-2.6%)
始値
22.8前日終値
22.8高値
23.9出来高
26,960安値
21.7売買代金
5,985,120
| 売り | 現在値 | 買い |
|---|---|---|
| 23.9 | ||
| 500 | 22.9 | |
| 900 | 22.8 | |
| 300 | 22.7 | |
| 22.2 | 9,910 | |
| 22.0 | 900 | |
| 21.8 | 500 | |
| 21.7 |
[単位 : 1,000 VND]
2010-09-10
- SHI
- 36.3
- ▲+1.7
- (▲+4.9%)
始値
34.6前日終値
34.6高値
36.3出来高
56,880安値
32.9売買代金
20,647,440
| 売り | 現在値 | 買い |
|---|---|---|
| 36.3 | ||
| 35.0 | 510 | |
| 32.9 | 2,000 |
[単位 : 1,000 VND]
2010-09-10
- SJD
- 16.5
- ▼-0.2
- (▼-1.2%)
始値
16.7前日終値
16.7高値
17.5出来高
12,730安値
15.9売買代金
2,100,450
| 売り | 現在値 | 買い |
|---|---|---|
| 17.5 | ||
| 27,210 | 16.9 | |
| 2,000 | 16.8 | |
| 8,030 | 16.7 | |
| 16.5 | 3,110 | |
| 16.4 | 500 | |
| 16.3 | 2,500 | |
| 15.9 |
[単位 : 1,000 VND]
2010-09-10
- SJS
- 77.5
- ▼-1.0
- (▼-1.3%)
始値
78.5前日終値
78.5高値
82.0出来高
136,180安値
75.0売買代金
105,539,500
| 売り | 現在値 | 買い |
|---|---|---|
| 82.0 | ||
| 57,310 | 79.0 | |
| 36,140 | 78.5 | |
| 44,180 | 78.0 | |
| 77.5 | 13,560 | |
| 77.0 | 50,430 | |
| 76.5 | 49,400 | |
| 75.0 |
[単位 : 1,000 VND]
2010-09-10
- SMC
- 29.0
- ▼-0.2
- (▼-0.7%)
始値
29.2前日終値
29.2高値
30.6出来高
44,400安値
27.8売買代金
12,876,000
| 売り | 現在値 | 買い |
|---|---|---|
| 30.6 | ||
| 270 | 29.4 | |
| 4,330 | 29.3 | |
| 3,860 | 29.2 | |
| 29.0 | 8,320 | |
| 28.9 | 1,000 | |
| 28.8 | 120,100 | |
| 27.8 |
[単位 : 1,000 VND]
2010-09-10
- SPM
- 76.0
- ▼-1.0
- (▼-1.3%)
始値
77.0前日終値
77.0高値
80.5出来高
94,810安値
73.5売買代金
72,055,600
| 売り | 現在値 | 買い |
|---|---|---|
| 80.5 | ||
| 12,600 | 77.0 | |
| 3,500 | 76.5 | |
| 9,940 | 76.0 | |
| 75.5 | 5,000 | |
| 75.0 | 10,040 | |
| 74.5 | 10,000 | |
| 73.5 |
[単位 : 1,000 VND]
2010-09-10
- SRC
- 39.8
- ▼-1.3
- (▼-3.2%)
始値
41.1前日終値
41.1高値
43.1出来高
31,750安値
39.1売買代金
12,636,500
| 売り | 現在値 | 買い |
|---|---|---|
| 43.1 | ||
| 200 | 40.7 | |
| 1,000 | 40.2 | |
| 4,270 | 40.0 | |
| 39.8 | 400 | |
| 39.7 | 3,100 | |
| 39.5 | 25,200 | |
| 39.1 |
[単位 : 1,000 VND]
2010-09-10
- SRF
- 30.0
- ▼-0.5
- (▼-1.6%)
始値
30.5前日終値
30.5高値
32.0出来高
15,000安値
29.0売買代金
4,500,000
| 売り | 現在値 | 買い |
|---|---|---|
| 32.0 | ||
| 1,200 | 30.9 | |
| 2,000 | 30.5 | |
| 4,760 | 30.0 | |
| 29.5 | 3,240 | |
| 29.3 | 5,000 | |
| 29.2 | 1,000 | |
| 29.0 |
[単位 : 1,000 VND]
2010-09-10
- SSC
- 43.7
- (0%)
始値
43.7前日終値
43.7高値
45.8出来高
50安値
41.6売買代金
21,850
| 売り | 現在値 | 買い |
|---|---|---|
| 3,720 | 45.8 | |
| 250 | 43.7 | |
| 43.2 | 8,000 | |
| 43.1 | 6,220 | |
| 43.0 | 5,050 | |
| 41.6 |
[単位 : 1,000 VND]
2010-09-10
- SSI
- 33.0
- ▼-0.7
- (▼-2.1%)
始値
33.7前日終値
33.7高値
35.3出来高
1,206,470安値
32.1売買代金
398,135,100
| 売り | 現在値 | 買い |
|---|---|---|
| 35.3 | ||
| 59,000 | 33.3 | |
| 42,050 | 33.2 | |
| 39,330 | 33.1 | |
| 33.0 | 122,620 | |
| 32.9 | 38,400 | |
| 32.8 | 21,900 | |
| 32.1 |
[単位 : 1,000 VND]
2010-09-10
- ST8
- 30.6
- ▼-0.3
- (▼-1%)
始値
30.9前日終値
30.9高値
32.4出来高
1,000安値
29.4売買代金
306,000
| 売り | 現在値 | 買い |
|---|---|---|
| 32.4 | ||
| 300 | 32.3 | |
| 1,000 | 32.2 | |
| 200 | 32.0 | |
| 30.6 | 240 | |
| 30.5 | 1,750 | |
| 29.8 | 100 | |
| 29.4 |
[単位 : 1,000 VND]
2010-09-10
- STB
- 20.7
- ▼-0.2
- (▼-1%)
始値
20.9前日終値
20.9高値
21.9出来高
5,223,190安値
19.9売買代金
1,081,200,330
| 売り | 現在値 | 買い |
|---|---|---|
| 21.9 | ||
| 246,680 | 21.0 | |
| 261,480 | 20.9 | |
| 52,520 | 20.8 | |
| 20.7 | 99,660 | |
| 20.6 | 180,740 | |
| 20.5 | 24,700 | |
| 19.9 |
[単位 : 1,000 VND]
2010-09-10
- STG
- 40.7
- ▼-2.1
- (▼-4.9%)
始値
42.8前日終値
42.8高値
44.9出来高
5,120安値
40.7売買代金
2,083,840
| 売り | 現在値 | 買い |
|---|---|---|
| 44.9 | ||
| 70 | 42.3 | |
| 500 | 42.0 | |
| 40.7 |
[単位 : 1,000 VND]
2010-09-10
- SVC
- 32.1
- ▼-0.7
- (▼-2.1%)
始値
32.8前日終値
32.8高値
34.4出来高
80,370安値
31.2売買代金
25,798,770
| 売り | 現在値 | 買い |
|---|---|---|
| 34.4 | ||
| 3,800 | 32.6 | |
| 15,100 | 32.5 | |
| 13,730 | 32.4 | |
| 32.1 | 10,740 | |
| 32.0 | 5,500 | |
| 31.8 | 2,200 | |
| 31.2 |
[単位 : 1,000 VND]
2010-09-10
- SZL
- 35.0
- ▲+0.7
- (▲+2%)
始値
34.3前日終値
34.3高値
36.0出来高
188,870安値
32.6売買代金
66,104,500
| 売り | 現在値 | 買い |
|---|---|---|
| 36.0 | ||
| 3,510 | 35.3 | |
| 4,940 | 35.2 | |
| 6,300 | 35.1 | |
| 35.0 | 7,990 | |
| 34.7 | 1,200 | |
| 34.5 | 15,590 | |
| 32.6 |
[単位 : 1,000 VND]
2010-09-10
- TAC
- 30.7
- ▼-0.3
- (▼-1%)
始値
31.0前日終値
31.0高値
32.5出来高
85,390安値
29.5売買代金
26,214,730
| 売り | 現在値 | 買い |
|---|---|---|
| 32.5 | ||
| 5,000 | 31.2 | |
| 3,000 | 31.1 | |
| 9,600 | 31.0 | |
| 30.7 | 13,290 | |
| 30.6 | 8,640 | |
| 30.5 | 17,160 | |
| 29.5 |
[単位 : 1,000 VND]
2010-09-10
- TBC
- 15.8
- ▼-0.4
- (▼-2.5%)
始値
16.2前日終値
16.2高値
17.0出来高
64,000安値
15.4売買代金
10,112,000
| 売り | 現在値 | 買い |
|---|---|---|
| 17.0 | ||
| 6,340 | 16.2 | |
| 9,500 | 16.1 | |
| 4,270 | 16.0 | |
| 15.8 | 6,460 | |
| 15.7 | 15,190 | |
| 15.6 | 7,420 | |
| 15.4 |
[単位 : 1,000 VND]
2010-09-10
- TCL
- 42.2
- ▼-0.5
- (▼-1.2%)
始値
42.7前日終値
42.7高値
44.8出来高
13,070安値
40.6売買代金
5,515,540
| 売り | 現在値 | 買い |
|---|---|---|
| 44.8 | ||
| 2,000 | 42.9 | |
| 1,000 | 42.8 | |
| 1,000 | 42.7 | |
| 42.2 | 1,640 | |
| 42.0 | 7,540 | |
| 41.3 | 1,500 | |
| 40.6 |
[単位 : 1,000 VND]
2010-09-10
- TCM
- 16.9
- ▼-0.6
- (▼-3.4%)
始値
17.5前日終値
17.5高値
18.3出来高
204,430安値
16.7売買代金
34,548,670
| 売り | 現在値 | 買い |
|---|---|---|
| 18.3 | ||
| 39,600 | 17.2 | |
| 11,110 | 17.1 | |
| 13,000 | 17.0 | |
| 16.9 | 23,070 | |
| 16.8 | 33,900 | |
| 16.7 | 64,550 |
[単位 : 1,000 VND]
2010-09-10
- TCR
- 9.1
- ▼-0.1
- (▼-1.1%)
始値
9.2前日終値
9.2高値
9.6出来高
48,660安値
8.8売買代金
4,428,060
| 売り | 現在値 | 買い |
|---|---|---|
| 9.6 | ||
| 3,230 | 9.4 | |
| 16,980 | 9.3 | |
| 20,360 | 9.2 | |
| 9.1 | 5,700 | |
| 9.0 | 11,260 | |
| 8.9 | 40,900 | |
| 8.8 |
[単位 : 1,000 VND]
2010-09-10
- TDC
- 36.7
- ▼-0.7
- (▼-1.9%)
始値
37.4前日終値
37.4高値
39.2出来高
77,550安値
35.6売買代金
28,460,850
| 売り | 現在値 | 買い |
|---|---|---|
| 39.2 | ||
| 5,000 | 37.0 | |
| 100 | 36.9 | |
| 15,920 | 36.8 | |
| 36.7 | 250 | |
| 36.6 | 3,210 | |
| 36.2 | 300 | |
| 35.6 |
[単位 : 1,000 VND]
2010-09-10
- TDH
- 48.8
- ▼-0.8
- (▼-1.6%)
始値
49.6前日終値
49.6高値
52.0出来高
264,520安値
47.2売買代金
129,085,760
| 売り | 現在値 | 買い |
|---|---|---|
| 52.0 | ||
| 21,340 | 49.0 | |
| 2,000 | 48.9 | |
| 38,630 | 48.8 | |
| 48.7 | 2,370 | |
| 48.6 | 50 | |
| 48.5 | 8,200 | |
| 47.2 |
[単位 : 1,000 VND]
2010-09-10
- TIC
- 13.8
- ▼-0.2
- (▼-1.4%)
始値
14.0前日終値
14.0高値
14.7出来高
79,100安値
13.3売買代金
10,915,800
| 売り | 現在値 | 買い |
|---|---|---|
| 14.7 | ||
| 3,050 | 14.1 | |
| 7,900 | 14.0 | |
| 6,320 | 13.9 | |
| 13.8 | 100 | |
| 13.6 | 5,000 | |
| 13.5 | 1,400 | |
| 13.3 |
[単位 : 1,000 VND]
2010-09-10
- TIE
- 25.9
- ▼-0.3
- (▼-1.1%)
始値
26.2前日終値
26.2高値
27.5出来高
62,620安値
24.9売買代金
16,218,580
| 売り | 現在値 | 買い |
|---|---|---|
| 27.5 | ||
| 1,100 | 26.2 | |
| 2,200 | 26.0 | |
| 6,040 | 25.9 | |
| 25.8 | 39,760 | |
| 25.7 | 41,850 | |
| 25.6 | 500 | |
| 24.9 |
[単位 : 1,000 VND]
2010-09-10
- TIX
- 56.5
- ▼-2.0
- (▼-3.4%)
始値
58.5前日終値
58.5高値
61.0出来高
12,910安値
56.0売買代金
7,294,150
| 売り | 現在値 | 買い |
|---|---|---|
| 61.0 | ||
| 4,000 | 59.5 | |
| 1,000 | 59.0 | |
| 50 | 57.0 | |
| 56.5 | 3,320 | |
| 56.0 | 8,910 |
[単位 : 1,000 VND]
2010-09-10
- TLG
- 36.0
- ▲+0.1
- (▲+0.3%)
始値
35.9前日終値
35.9高値
37.6出来高
130安値
34.2売買代金
46,800
| 売り | 現在値 | 買い |
|---|---|---|
| 40 | 37.6 | |
| 8,890 | 36.0 | |
| 35.0 | 100 | |
| 34.5 | 100 | |
| 34.2 | 70 |
[単位 : 1,000 VND]
2010-09-10
- TLH
- 20.5
- (0%)
始値
20.5前日終値
20.5高値
21.5出来高
388,440安値
19.5売買代金
79,630,200
| 売り | 現在値 | 買い |
|---|---|---|
| 21.5 | ||
| 12,870 | 20.7 | |
| 17,360 | 20.6 | |
| 3,090 | 20.5 | |
| 20.4 | 20,460 | |
| 20.3 | 76,860 | |
| 20.2 | 81,300 | |
| 19.5 |
[単位 : 1,000 VND]
2010-09-10
- TMP
- 15.4
- ▲+0.1
- (▲+0.7%)
始値
15.3前日終値
15.3高値
16.0出来高
1,710安値
14.6売買代金
263,340
| 売り | 現在値 | 買い |
|---|---|---|
| 16.0 | ||
| 10 | 15.8 | |
| 2,000 | 15.5 | |
| 40 | 15.4 | |
| 15.3 | 1,210 | |
| 15.2 | 900 | |
| 15.1 | 390 | |
| 14.6 |
[単位 : 1,000 VND]
2010-09-10
- TMS
- 28.5
- (0%)
始値
28.5前日終値
28.5高値
29.9出来高
6,950安値
27.1売買代金
1,980,750
| 売り | 現在値 | 買い |
|---|---|---|
| 29.9 | ||
| 250 | 29.3 | |
| 290 | 29.1 | |
| 7,190 | 28.5 | |
| 28.1 | 50 | |
| 28.0 | 500 | |
| 27.9 | 160 | |
| 27.1 |
[単位 : 1,000 VND]
2010-09-10
- TMT
- 31.8
- (0%)
始値
31.8前日終値
31.8高値
33.3出来高
1,150安値
30.3売買代金
365,700
| 売り | 現在値 | 買い |
|---|---|---|
| 33.3 | ||
| 110 | 32.4 | |
| 80 | 32.0 | |
| 260 | 31.8 | |
| 30.6 | 100 | |
| 30.5 | 1,330 | |
| 30.4 | 690 | |
| 30.3 |
[単位 : 1,000 VND]
2010-09-10
- TNA
- 34.5
- (0%)
始値
34.5前日終値
34.5高値
36.2出来高
480安値
32.8売買代金
165,600
| 売り | 現在値 | 買い |
|---|---|---|
| 36.2 | ||
| 7,750 | 34.8 | |
| 2,810 | 34.7 | |
| 1,320 | 34.5 | |
| 34.4 | 290 | |
| 33.8 | 860 | |
| 33.5 | 30 | |
| 32.8 |
[単位 : 1,000 VND]
2010-09-10
- TNC
- 19.3
- ▲+0.1
- (▲+0.5%)
始値
19.2前日終値
19.2高値
20.1出来高
441,580安値
18.3売買代金
85,224,940
| 売り | 現在値 | 買い |
|---|---|---|
| 20.1 | ||
| 8,990 | 19.6 | |
| 55,840 | 19.5 | |
| 5,000 | 19.4 | |
| 19.3 | 23,170 | |
| 19.2 | 6,280 | |
| 19.1 | 11,300 | |
| 18.3 |
[単位 : 1,000 VND]
2010-09-10
- TNT
- 31.6
- ▼-1.6
- (▼-4.8%)
始値
33.2前日終値
33.2高値
34.8出来高
75,730安値
31.6売買代金
23,930,680
| 売り | 現在値 | 買い |
|---|---|---|
| 34.8 | ||
| 5,000 | 33.0 | |
| 5,000 | 32.9 | |
| 100 | 32.1 | |
| 31.6 | 11,500 |
[単位 : 1,000 VND]
2010-09-10
- TPC
- 14.0
- ▼-0.5
- (▼-3.4%)
始値
14.5前日終値
14.5高値
15.2出来高
143,470安値
13.8売買代金
20,085,800
| 売り | 現在値 | 買い |
|---|---|---|
| 15.2 | ||
| 16,740 | 14.5 | |
| 23,600 | 14.4 | |
| 6,000 | 14.3 | |
| 14.0 | 29,080 | |
| 13.9 | 5,000 | |
| 13.8 | 33,770 |
[単位 : 1,000 VND]
2010-09-10
- TRA
- 44.5
- (0%)
始値
44.5前日終値
44.5高値
46.7出来高
700安値
42.3売買代金
311,500
| 売り | 現在値 | 買い |
|---|---|---|
| 46.7 | ||
| 1,500 | 44.8 | |
| 200 | 44.7 | |
| 390 | 44.5 | |
| 43.5 | 6,030 | |
| 43.2 | 2,000 | |
| 42.3 |
[単位 : 1,000 VND]
2010-09-10
- TRC
- 58.0
- ▼-1.0
- (▼-1.7%)
始値
59.0前日終値
59.0高値
61.5出来高
1,600安値
56.5売買代金
928,000
| 売り | 現在値 | 買い |
|---|---|---|
| 61.5 | ||
| 1,100 | 59.5 | |
| 1,100 | 59.0 | |
| 2,000 | 58.5 | |
| 58.0 | 1,610 | |
| 57.5 | 4,050 | |
| 57.0 | 1,000 | |
| 56.5 |
[単位 : 1,000 VND]
2010-09-10
- TRI
- 10.2
- ▲+0.4
- (▲+4.1%)
始値
9.8前日終値
9.8高値
10.2出来高
67,490安値
9.4売買代金
6,883,980
| 売り | 現在値 | 買い |
|---|---|---|
| 10.2 | ||
| 10.0 | 3,100 | |
| 9.8 | 4,010 | |
| 9.4 |
[単位 : 1,000 VND]
2010-09-10
- TS4
- 38.3
- ▼-0.7
- (▼-1.8%)
始値
39.0前日終値
39.0高値
40.9出来高
122,840安値
37.1売買代金
47,047,720
| 売り | 現在値 | 買い |
|---|---|---|
| 40.9 | ||
| 1,450 | 38.8 | |
| 1,670 | 38.7 | |
| 1,500 | 38.4 | |
| 38.3 | 5,120 | |
| 38.2 | 7,020 | |
| 38.1 | 6,300 | |
| 37.1 |
[単位 : 1,000 VND]
2010-09-10
- TSC
- 26.9
- ▼-0.3
- (▼-1.1%)
始値
27.2前日終値
27.2高値
28.5出来高
16,030安値
25.9売買代金
4,312,070
| 売り | 現在値 | 買い |
|---|---|---|
| 28.5 | ||
| 1,000 | 27.3 | |
| 700 | 27.0 | |
| 4,400 | 26.9 | |
| 26.8 | 3,900 | |
| 26.7 | 6,000 | |
| 26.6 | 400 | |
| 25.9 |
[単位 : 1,000 VND]
2010-09-10
- TTF
- 24.2
- ▼-0.8
- (▼-3.2%)
始値
25.0前日終値
25.0高値
26.2出来高
53,840安値
23.8売買代金
13,029,280
| 売り | 現在値 | 買い |
|---|---|---|
| 26.2 | ||
| 1,000 | 24.8 | |
| 1,600 | 24.7 | |
| 1,500 | 24.5 | |
| 24.2 | 2,930 | |
| 24.1 | 5,200 | |
| 24.0 | 39,400 | |
| 23.8 |
[単位 : 1,000 VND]
2010-09-10
- TTP
- 37.6
- (0%)
始値
37.6前日終値
37.6高値
39.4出来高
9,400安値
35.8売買代金
3,534,400
| 売り | 現在値 | 買い |
|---|---|---|
| 39.4 | ||
| 10,900 | 39.0 | |
| 10,570 | 38.9 | |
| 2,710 | 37.6 | |
| 37.5 | 2,290 | |
| 37.0 | 6,770 | |
| 36.6 | 2,000 | |
| 35.8 |
[単位 : 1,000 VND]
2010-09-10
- TYA
- 8.3
- (0%)
始値
8.3前日終値
8.3高値
8.7出来高
36,050安値
7.9売買代金
2,992,150
| 売り | 現在値 | 買い |
|---|---|---|
| 8.7 | ||
| 2,720 | 8.5 | |
| 3,970 | 8.4 | |
| 3,410 | 8.3 | |
| 8.2 | 5,750 | |
| 8.1 | 16,470 | |
| 8.0 | 8,380 | |
| 7.9 |
[単位 : 1,000 VND]
2010-09-10
- UDC
- 25.2
- ▲+1.2
- (▲+5%)
始値
24.0前日終値
24.0高値
25.2出来高
131,010安値
22.8売買代金
33,014,520
| 売り | 現在値 | 買い |
|---|---|---|
| 25.2 | ||
| 25.0 | 300 | |
| 24.6 | 100 | |
| 22.8 |
[単位 : 1,000 VND]
2010-09-10
- UIC
- 34.2
- ▼-1.8
- (▼-5%)
始値
36.0前日終値
36.0高値
37.8出来高
180,630安値
34.2売買代金
61,775,460
| 売り | 現在値 | 買い |
|---|---|---|
| 37.8 | ||
| 1,560 | 34.5 | |
| 2,000 | 34.4 | |
| 1,940 | 34.3 | |
| 34.2 |
[単位 : 1,000 VND]
2010-09-10
- VCB
- 39.1
- ▼-0.7
- (▼-1.8%)
始値
39.8前日終値
39.8高値
41.7出来高
55,750安値
37.9売買代金
21,798,250
| 売り | 現在値 | 買い |
|---|---|---|
| 41.7 | ||
| 2,330 | 39.4 | |
| 50 | 39.3 | |
| 7,500 | 39.2 | |
| 39.1 | 2,150 | |
| 39.0 | 5,530 | |
| 38.9 | 2,900 | |
| 37.9 |
[単位 : 1,000 VND]
2010-09-10
- VES
- 25.8
- ▼-1.2
- (▼-4.4%)
始値
27.0前日終値
27.0高値
28.3出来高
76,100安値
25.7売買代金
19,633,800
| 売り | 現在値 | 買い |
|---|---|---|
| 28.3 | ||
| 10 | 26.7 | |
| 10 | 26.5 | |
| 1,000 | 26.0 | |
| 25.8 | 2,690 | |
| 25.7 | 15,620 |
[単位 : 1,000 VND]
2010-09-10
- VFC
- 13.4
- ▼-0.1
- (▼-0.7%)
始値
13.5前日終値
13.5高値
14.1出来高
123,400安値
12.9売買代金
16,535,600
| 売り | 現在値 | 買い |
|---|---|---|
| 14.1 | ||
| 3,000 | 13.7 | |
| 6,400 | 13.6 | |
| 23,840 | 13.5 | |
| 13.4 | 12,620 | |
| 13.3 | 10,500 | |
| 13.2 | 2,400 | |
| 12.9 |
[単位 : 1,000 VND]
2010-09-10
- VFG
- 70.0
- ▼-0.5
- (▼-0.7%)
始値
70.5前日終値
70.5高値
74.0出来高
10,550安値
67.0売買代金
7,385,000
| 売り | 現在値 | 買い |
|---|---|---|
| 74.0 | ||
| 4,650 | 71.0 | |
| 20,700 | 70.5 | |
| 4,340 | 70.0 | |
| 69.5 | 450 | |
| 69.0 | 5,720 | |
| 68.5 | 1,000 | |
| 67.0 |
[単位 : 1,000 VND]
2010-09-10
- VHC
- 41.0
- ▲+0.5
- (▲+1.2%)
始値
40.5前日終値
40.5高値
42.5出来高
30安値
38.5売買代金
12,300
| 売り | 現在値 | 買い |
|---|---|---|
| 42.5 | ||
| 1,090 | 42.0 | |
| 2,660 | 41.0 | |
| 800 | 40.9 | |
| 38.6 | 20 | |
| 38.5 | 1,600 |
[単位 : 1,000 VND]
2010-09-10
- VHG
- 28.9
- ▼-1.5
- (▼-4.9%)
始値
30.4前日終値
30.4高値
31.9出来高
1,339,750安値
28.9売買代金
387,187,750
| 売り | 現在値 | 買い |
|---|---|---|
| 31.9 | ||
| 10,000 | 29.1 | |
| 18,580 | 29.0 | |
| 28.9 |
[単位 : 1,000 VND]
2010-09-10
- VIC
- 70.5
- (0%)
始値
70.5前日終値
70.5高値
74.0出来高
152,510安値
67.0売買代金
107,519,550
| 売り | 現在値 | 買い |
|---|---|---|
| 74.0 | ||
| 640 | 71.5 | |
| 50,310 | 71.0 | |
| 97,710 | 70.5 | |
| 70.0 | 13,900 | |
| 69.5 | 55,020 | |
| 69.0 | 1,150 | |
| 67.0 |
[単位 : 1,000 VND]
2010-09-10
- VID
- 16.2
- (0%)
始値
16.2前日終値
16.2高値
17.0出来高
1,025,840安値
15.4売買代金
166,186,080
| 売り | 現在値 | 買い |
|---|---|---|
| 17.0 | ||
| 22,490 | 16.4 | |
| 200 | 16.3 | |
| 730 | 16.2 | |
| 16.1 | 20,500 | |
| 16.0 | 23,480 | |
| 15.9 | 3,700 | |
| 15.4 |
[単位 : 1,000 VND]
2010-09-10
- VIP
- 18.9
- ▼-0.6
- (▼-3.1%)
始値
19.5前日終値
19.5高値
20.4出来高
113,580安値
18.6売買代金
21,466,620
| 売り | 現在値 | 買い |
|---|---|---|
| 20.4 | ||
| 16,520 | 19.2 | |
| 18,160 | 19.1 | |
| 17,000 | 19.0 | |
| 18.9 | 16,640 | |
| 18.8 | 27,810 | |
| 18.7 | 8,200 | |
| 18.6 |
[単位 : 1,000 VND]
2010-09-10
- VIS
- 56.5
- ▼-1.0
- (▼-1.7%)
始値
57.5前日終値
57.5高値
60.0出来高
201,480安値
55.0売買代金
113,836,200
| 売り | 現在値 | 買い |
|---|---|---|
| 60.0 | ||
| 21,080 | 57.5 | |
| 33,270 | 57.0 | |
| 33,980 | 56.5 | |
| 56.0 | 51,940 | |
| 55.5 | 73,560 | |
| 55.0 | 100,640 |
[単位 : 1,000 VND]
2010-09-10
- VKP
- 12.3
- ▲+0.5
- (▲+4.2%)
始値
11.8前日終値
11.8高値
12.3出来高
1,190,490安値
11.3売買代金
146,430,270
| 売り | 現在値 | 買い |
|---|---|---|
| 12.3 | ||
| 12.2 | 31,650 | |
| 12.1 | 4,180 | |
| 11.3 |
[単位 : 1,000 VND]
2010-09-10
- VNA
- 23.2
- ▼-0.9
- (▼-3.7%)
始値
24.1前日終値
24.1高値
25.3出来高
57,250安値
22.9売買代金
13,282,000
| 売り | 現在値 | 買い |
|---|---|---|
| 25.3 | ||
| 1,000 | 23.8 | |
| 3,000 | 23.7 | |
| 10,380 | 23.4 | |
| 23.2 | 3,310 | |
| 23.1 | 20 | |
| 23.0 | 1,000 | |
| 22.9 |
[単位 : 1,000 VND]
2010-09-10
- VNE
- 25.2
- ▼-1.3
- (▼-4.9%)
始値
26.5前日終値
26.5高値
27.8出来高
1,139,570安値
25.2売買代金
287,171,640
| 売り | 現在値 | 買い |
|---|---|---|
| 27.8 | ||
| 1,870 | 25.6 | |
| 56,570 | 25.4 | |
| 21,800 | 25.3 | |
| 25.2 | 110,310 |
[単位 : 1,000 VND]
2010-09-10
- VNG
- 15.7
- ▼-0.6
- (▼-3.7%)
始値
16.3前日終値
16.3高値
17.1出来高
35,230安値
15.5売買代金
5,531,110
| 売り | 現在値 | 買い |
|---|---|---|
| 17.1 | ||
| 5,000 | 16.4 | |
| 3,720 | 16.3 | |
| 1,000 | 16.2 | |
| 15.7 | 4,040 | |
| 15.6 | 4,500 | |
| 15.5 | 2,000 |
[単位 : 1,000 VND]
2010-09-10
- VNH
- 14.0
- ▼-0.5
- (▼-3.4%)
始値
14.5前日終値
14.5高値
15.2出来高
15,100安値
13.8売買代金
2,114,000
| 売り | 現在値 | 買い |
|---|---|---|
| 15.2 | ||
| 1,500 | 14.6 | |
| 2,400 | 14.5 | |
| 220 | 14.0 | |
| 13.9 | 2,010 | |
| 13.8 | 1,000 |
[単位 : 1,000 VND]
2010-09-10
- VNI
- 24.6
- ▼-1.2
- (▼-4.7%)
始値
25.8前日終値
25.8高値
27.0出来高
34,900安値
24.6売買代金
8,585,400
| 売り | 現在値 | 買い |
|---|---|---|
| 27.0 | ||
| 1,100 | 25.3 | |
| 2,000 | 25.2 | |
| 2,000 | 24.8 | |
| 24.6 | 14,100 |
[単位 : 1,000 VND]
2010-09-10
- VNL
- 18.3
- ▼-0.2
- (▼-1.1%)
始値
18.5前日終値
18.5高値
19.4出来高
4,650安値
17.6売買代金
850,950
| 売り | 現在値 | 買い |
|---|---|---|
| 19.4 | ||
| 500 | 18.5 | |
| 2,000 | 18.4 | |
| 3,290 | 18.3 | |
| 17.8 | 2,480 | |
| 17.7 | 500 | |
| 17.6 | 8,500 |
[単位 : 1,000 VND]
2010-09-10
- VNM
- 91.0
- (0%)
始値
91.0前日終値
91.0高値
95.5出来高
90,400安値
86.5売買代金
82,264,000
| 売り | 現在値 | 買い |
|---|---|---|
| 95.5 | ||
| 6,170 | 92.5 | |
| 80,450 | 92.0 | |
| 68,820 | 91.5 | |
| 91.0 | 17,220 | |
| 90.5 | 45,820 | |
| 90.0 | 18,910 | |
| 86.5 |
[単位 : 1,000 VND]
2010-09-10
- VNS
- 33.5
- ▼-0.1
- (▼-0.3%)
始値
33.6前日終値
33.6高値
35.2出来高
7,110安値
32.0売買代金
2,381,850
| 売り | 現在値 | 買い |
|---|---|---|
| 35.2 | ||
| 8,000 | 33.9 | |
| 10,000 | 33.8 | |
| 360 | 33.5 | |
| 33.3 | 100 | |
| 33.2 | 100 | |
| 33.1 | 600 | |
| 32.0 |
[単位 : 1,000 VND]
2010-09-10
- VPH
- 39.0
- ▼-1.6
- (▼-3.9%)
始値
40.6前日終値
40.6高値
42.6出来高
127,020安値
38.6売買代金
49,537,800
| 売り | 現在値 | 買い |
|---|---|---|
| 42.6 | ||
| 590 | 40.0 | |
| 1,730 | 39.8 | |
| 8,320 | 39.7 | |
| 39.0 | 22,020 | |
| 38.9 | 5,500 | |
| 38.8 | 10,600 | |
| 38.6 |
[単位 : 1,000 VND]
2010-09-10
- VPK
- 10.6
- ▼-0.2
- (▼-1.9%)
始値
10.8前日終値
10.8高値
11.3出来高
29,550安値
10.3売買代金
3,132,300
| 売り | 現在値 | 買い |
|---|---|---|
| 11.3 | ||
| 4,170 | 10.8 | |
| 4,410 | 10.7 | |
| 1,370 | 10.6 | |
| 10.5 | 4,200 | |
| 10.4 | 1,100 | |
| 10.3 | 17,690 |
[単位 : 1,000 VND]
2010-09-10
- VPL
- 35.0
- ▼-0.4
- (▼-1.1%)
始値
35.4前日終値
35.4高値
37.1出来高
34,390安値
33.7売買代金
12,036,500
| 売り | 現在値 | 買い |
|---|---|---|
| 37.1 | ||
| 960 | 35.1 | |
| 15,110 | 35.0 | |
| 1,410 | 34.9 | |
| 34.7 | 50 | |
| 34.5 | 8,200 | |
| 34.3 | 5,000 | |
| 33.7 |
[単位 : 1,000 VND]
2010-09-10
- VSC
- 80.0
- ▼-0.5
- (▼-0.6%)
始値
80.5前日終値
80.5高値
84.5出来高
21,300安値
76.5売買代金
17,040,000
| 売り | 現在値 | 買い |
|---|---|---|
| 84.5 | ||
| 1,000 | 83.0 | |
| 200 | 81.5 | |
| 5,000 | 80.5 | |
| 80.0 | ||
| 79.5 | 7,000 | |
| 79.0 | 100 | |
| 77.0 | 100 | |
| 76.5 |
[単位 : 1,000 VND]
2010-09-10
- VSG
- 13.8
- ▼-0.3
- (▼-2.1%)
始値
14.1前日終値
14.1高値
14.8出来高
104,710安値
13.4売買代金
14,449,980
| 売り | 現在値 | 買い |
|---|---|---|
| 14.8 | ||
| 9,870 | 14.0 | |
| 8,200 | 13.9 | |
| 32,130 | 13.8 | |
| 13.6 | 10,800 | |
| 13.5 | 11,650 | |
| 13.4 | 31,600 |
[単位 : 1,000 VND]
2010-09-10
- VSH
- 13.6
- ▼-0.2
- (▼-1.4%)
始値
13.8前日終値
13.8高値
14.4出来高
273,870安値
13.2売買代金
37,246,320
| 売り | 現在値 | 買い |
|---|---|---|
| 14.4 | ||
| 96,620 | 13.9 | |
| 94,510 | 13.8 | |
| 59,490 | 13.7 | |
| 13.6 | 52,960 | |
| 13.5 | 43,800 | |
| 13.4 | 13,670 | |
| 13.2 |
[単位 : 1,000 VND]
2010-09-10
- VST
- 21.5
- ▼-1.0
- (▼-4.4%)
始値
22.5前日終値
22.5高値
23.6出来高
317,320安値
21.4売買代金
68,223,800
| 売り | 現在値 | 買い |
|---|---|---|
| 23.6 | ||
| 4,000 | 22.2 | |
| 3,770 | 22.0 | |
| 2,500 | 21.9 | |
| 21.5 | 54,290 | |
| 21.4 | 13,050 |
[単位 : 1,000 VND]
2010-09-10
- VTB
- 19.0
- ▼-0.8
- (▼-4%)
始値
19.8前日終値
19.8高値
20.7出来高
9,270安値
18.9売買代金
1,761,300
| 売り | 現在値 | 買い |
|---|---|---|
| 20.7 | ||
| 3,500 | 19.8 | |
| 1,000 | 19.7 | |
| 1,000 | 19.5 | |
| 19.0 | 120 | |
| 18.9 | 4,000 |
[単位 : 1,000 VND]
2010-09-10
- VTO
- 12.1
- ▼-0.3
- (▼-2.4%)
始値
12.4前日終値
12.4高値
13.0出来高
457,910安値
11.8売買代金
55,407,110
| 売り | 現在値 | 買い |
|---|---|---|
| 13.0 | ||
| 45,850 | 12.4 | |
| 11,830 | 12.3 | |
| 5,780 | 12.2 | |
| 12.1 | 85,670 | |
| 12.0 | 78,020 | |
| 11.9 | 24,150 | |
| 11.8 |
[単位 : 1,000 VND]
2010-09-10
- MAFPF1
- 5.1
- (0%)
始値
5.1前日終値
5.1高値
5.3出来高
13,090安値
4.9売買代金
667,590
| 売り | 現在値 | 買い |
|---|---|---|
| 5,660 | 5.3 | |
| 5,870 | 5.2 | |
| 8,310 | 5.1 | |
| 5.0 | 7,470 | |
| 4.9 | 10,080 |
[単位 : 1,000 VND]
2010-09-10
- PRUBF1
- 5.0
- ▼-0.1
- (▼-2%)
始値
5.1前日終値
5.1高値
5.3出来高
28,330安値
4.9売買代金
1,416,500
| 売り | 現在値 | 買い |
|---|---|---|
| 20,100 | 5.3 | |
| 31,160 | 5.2 | |
| 26,760 | 5.1 | |
| 5.0 | 10,820 | |
| 4.9 | 83,910 |
[単位 : 1,000 VND]
2010-09-10
- VFMVF1
- 11.8
- (0%)
始値
11.8前日終値
11.8高値
12.3出来高
147,140安値
11.3売買代金
17,362,520
| 売り | 現在値 | 買い |
|---|---|---|
| 12.3 | ||
| 14,680 | 12.1 | |
| 80,930 | 12.0 | |
| 43,750 | 11.9 | |
| 11.8 | 3,440 | |
| 11.7 | 80,980 | |
| 11.6 | 42,690 | |
| 11.3 |
[単位 : 1,000 VND]
2010-09-10
- VFMVF4
- 6.9
- ▼-0.1
- (▼-1.4%)
始値
7.0前日終値
7.0高値
7.3出来高
36,300安値
6.7売買代金
2,504,700
| 売り | 現在値 | 買い |
|---|---|---|
| 7.3 | ||
| 59,310 | 7.1 | |
| 15,600 | 7.0 | |
| 5,820 | 6.9 | |
| 6.8 | 30,750 | |
| 6.7 | 11,990 |
[単位 : 1,000 VND]