経済チャート
マイページホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2024/04/26 15:00VNT） | ||||||||||||||||||||
| ▼銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 （千ドン） |
時価総額 （百万ドン） |
時価総額 （億円） |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
| 合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
| AAA | 9.72 | 9.78 | 9.68 | 9.86 | 9.62 | +60 | +0.62% | 2,101,800 | - | 3,738,645 | 230.78 | 12.92 | 6,900 | 3,700 |
 |
|||||
| AAM | 9 | 8.9 | 9 | 9 | 8.8 | -100 | -1.11% | 700 | - | 93,016 | 5.74 | 222.50 | 100 | 0 |
 |
|||||
| AAT | 4.64 | 4.59 | 4.63 | 4.68 | 4.57 | -50 | -1.08% | 48,200 | - | 325,060 | 20.07 | 3.29 | 0 | 400 |
|
|||||
| ABR | 12.85 | 13 | 12.95 | 13 | 12.4 | +150 | +1.17% | 4,500 | - | 260,000 | 16.05 | 8.39 | 0 | 0 |
 |
|||||
| ABS | 5.04 | 5.04 | 5.03 | 5.09 | 5.01 | 0 | 0.00% | 219,600 | - | 403,200 | 24.89 | 51.43 | 0 | 0 |
 |
|||||
| ABT | 34 | 0 | 0 | 0.00% | - | - | 400,427 | 24.72 | - | 0 | 0 |
|
||||||||
| ACB | 26.8 | 26.85 | 26.8 | 27 | 26.6 | +50 | +0.19% | 5,444,000 | - | 104,286,752 | 6,437.45 | 6.56 | 0 | 0 |
 |
|||||
| ACC | 13.9 | 14.1 | 13.8 | 14.5 | 13.8 | +200 | +1.44% | 23,700 | - | 1,480,500 | 91.39 | 21.30 | 0 | 0 |
|
|||||
| ACG | 38.3 | 38.8 | 38.6 | 39 | 38.5 | +500 | +1.31% | 21,700 | - | 5,850,572 | 361.15 | 13.40 | 0 | 600 |
|
|||||
| ACL | 12.35 | 12.3 | 12.3 | 12.3 | 12.15 | -50 | -0.40% | 4,700 | - | 616,956 | 38.08 | 62.76 | 100 | 0 |
|
|||||
| ADG | 16.55 | 16.55 | 16.5 | 16.55 | 16 | 0 | 0.00% | 3,200 | - | 353,848 | 21.84 | 17.63 | 0 | 2,000 |
|
|||||
| ADP | 26.05 | 26 | 26.2 | 26.2 | 26 | -50 | -0.19% | 900 | - | 599,036 | 36.98 | 14.96 | 0 | 0 |
|
|||||
| ADS | 12.4 | 12.15 | 12.35 | 12.35 | 12.15 | -250 | -2.02% | 359,500 | - | 709,496 | 43.80 | 10.85 | 0 | 0 |
|
|||||
| AGG | 20.5 | 21.7 | 20.3 | 21.7 | 20.3 | +1,200 | +5.85% | 1,969,600 | - | 2,715,069 | 167.60 | 15.48 | 131,700 | 7,400 |
 |
|||||
| AGM | 4.42 | 4.36 | 4.4 | 4.42 | 4.31 | -60 | -1.36% | 283,200 | - | 79,352 | 4.90 | - | 0 | 0 |
|
|||||
| AGR | 18.2 | 18 | 17.9 | 18.45 | 17.9 | -200 | -1.10% | 1,707,000 | - | 3,877,043 | 239.32 | 26.51 | 33,200 | 182,200 |
|
|||||
| ANV | 28.9 | 28.7 | 28.5 | 29.15 | 28.5 | -200 | -0.69% | 837,600 | - | 3,820,770 | 235.85 | 97.95 | 3,400 | 2,800 |
|
|||||
| APC | 6.86 | 7.1 | 6.86 | 7.1 | 6.8 | +240 | +3.50% | 23,100 | - | 141,326 | 8.72 | - | 0 | 10 |
|
|||||
| APG | 13.65 | 13.45 | 13.6 | 13.65 | 13.25 | -200 | -1.47% | 101,400 | - | 2,066,215 | 127.54 | 16.52 | 0 | 38,200 |
|
|||||
| APH | 7.65 | 8.1 | 7.6 | 8.1 | 7.58 | +450 | +5.88% | 981,200 | - | 1,975,463 | 121.94 | 57.86 | 1,000 | 31,800 |
|
|||||
| ASG | 19.1 | 19.65 | 19.1 | 19.65 | 19.1 | +550 | +2.88% | 400 | - | 1,783,919 | 110.12 | 370.75 | 0 | 0 |
 |
|||||
| ASM | 11.2 | 11.05 | 11.05 | 11.15 | 10.9 | -150 | -1.34% | 1,354,800 | - | 3,718,621 | 229.54 | 19.05 | 599,600 | 43,900 |
|
|||||
| ASP | 4.12 | 4.16 | 4.12 | 4.16 | 4.12 | +40 | +0.97% | 40,600 | - | 155,332 | 9.59 | - | 500 | 0 |
|
|||||
| AST | 54.4 | 54.8 | 54.4 | 54.8 | 54.4 | +400 | +0.74% | 6,400 | - | 2,466,000 | 152.22 | 22.16 | 0 | 300 |
|
|||||
| BAF | 27.45 | 28.3 | 27.35 | 28.5 | 27.35 | +850 | +3.10% | 5,064,300 | - | 4,061,616 | 250.72 | 153.80 | 48,200 | 67,700 |
|
|||||
| BBC | 50 | 48.2 | 50 | 50 | 48.2 | -1,800 | -3.60% | 600 | - | 903,880 | 55.80 | 9.89 | 0 | 0 |
|
|||||
| BCE | 5.84 | 5.83 | 5.99 | 5.99 | 5.8 | -10 | -0.17% | 1,300 | - | 204,050 | 12.60 | 265.00 | 0 | 0 |
 |
|||||
| BCG | 8.05 | 8.06 | 8 | 8.15 | 8 | +10 | +0.12% | 3,250,400 | - | 4,299,749 | 265.42 | 72.61 | 10,800 | 9,200 |
|
|||||
| BCM | 52.5 | 52.4 | 52 | 52.8 | 52 | -100 | -0.19% | 349,000 | - | 54,234,000 | 3,347.78 | 23.96 | 600 | 22,700 |
|
|||||
| BFC | 28.2 | 27.2 | 27.8 | 28.4 | 27.2 | -1,000 | -3.55% | 84,100 | - | 1,554,969 | 95.99 | 11.65 | 0 | 4,300 |
|
|||||
| BHN | 38.1 | 38.1 | 38.1 | 38.1 | 38 | 0 | 0.00% | 1,900 | - | 8,831,580 | 545.16 | 26.72 | 0 | 0 |
|
|||||
| BIC | 28.45 | 28.75 | 28.45 | 29.45 | 28.45 | +300 | +1.05% | 117,200 | - | 3,371,711 | 208.13 | 9.18 | 25,100 | 1,000 |
|
|||||
| BID | 49.6 | 49.2 | 49.6 | 50.1 | 49.1 | -400 | -0.81% | 774,500 | - | 248,879,372 | 15,362.92 | 14.85 | 29,900 | 152,270 |
|
|||||
| BKG | 4.1 | 4.08 | 4.1 | 4.13 | 4.05 | -20 | -0.49% | 207,200 | - | 278,256 | 17.18 | 26.32 | 0 | 6,400 |
|
|||||
| BMC | 17.25 | 17 | 17.25 | 17.25 | 16.9 | -250 | -1.45% | 53,200 | - | 210,675 | 13.00 | 8.70 | 100 | 0 |
 |
|||||
| BMI | 23 | 23 | 22.95 | 23.05 | 22.95 | 0 | 0.00% | 37,300 | - | 2,773,464 | 171.20 | 8.90 | 400 | 2,700 |
|
|||||
| BMP | 109 | 109 | 107 | 109.1 | 106 | 0 | 0.00% | 288,700 | - | 8,922,842 | 550.79 | 8.57 | 6,300 | 82,800 |
|
|||||
| BRC | 13 | 13 | 13.3 | 13.4 | 13 | 0 | 0.00% | 800 | - | 160,875 | 9.93 | 8.29 | 700 | 0 |
|
|||||
| BSI | 51.8 | 51.2 | 50.4 | 52.3 | 50.4 | -600 | -1.16% | 1,001,100 | - | 10,356,606 | 639.30 | 24.32 | 17,100 | 145,300 |
|
|||||
| BTP | 14 | 13.95 | 14 | 14.05 | 13.8 | -50 | -0.36% | 36,100 | - | 843,774 | 52.08 | 11.75 | 1,600 | 0 |
 |
|||||
| BTT | 31.1 | 0 | 0 | 0.00% | - | - | 419,850 | 25.92 | - | 0 | 0 |
|
||||||||
| BVH | 39.3 | 39.45 | 39.2 | 39.45 | 38.9 | +150 | +0.38% | 303,900 | - | 29,284,633 | 1,807.69 | 16.41 | 21,300 | 11,200 |
|
|||||
| BWE | 42.6 | 42.05 | 43.65 | 43.65 | 42.05 | -550 | -1.29% | 349,600 | - | 8,112,286 | 500.76 | 14.49 | 36,220 | 2,900 |
|
|||||
| C32 | 17.25 | 0 | 0 | 0.00% | - | - | 259,270 | 16.00 | - | 0 | 0 |
|
||||||||
| C47 | 5.78 | 5.66 | 5.79 | 5.79 | 5.65 | -120 | -2.08% | 52,700 | - | 187,001 | 11.54 | 11.67 | 0 | 0 |
|
|||||
| CAV | 70.1 | 71.6 | 70.1 | 71.6 | 70 | +1,500 | +2.14% | 6,500 | - | 4,116,243 | 254.09 | 9.89 | 5,900 | 0 |
|
|||||
| CCI | 19.8 | 21.1 | 19.8 | 21.1 | 19.8 | +1,300 | +6.57% | 200 | - | 370,117 | 22.85 | 17.27 | 0 | 0 |
|
|||||
| CCL | 7.58 | 7.5 | 7.69 | 7.8 | 7.5 | -80 | -1.06% | 185,100 | - | 446,861 | 27.58 | - | 15,500 | 4,000 |
|
|||||
| CDC | 19.85 | 19.5 | 19.8 | 19.8 | 19.35 | -350 | -1.76% | 556,900 | - | 428,780 | 26.47 | 50.13 | 1,300 | 34,100 |
|
|||||
| CHP | 29.55 | 29.6 | 29.6 | 29.7 | 29.6 | +50 | +0.17% | 5,800 | - | 4,348,615 | 268.43 | 12.90 | 0 | 0 |
|
|||||
| CIG | 4.6 | 4.59 | 4.66 | 4.66 | 4.5 | -10 | -0.22% | 73,100 | - | 144,768 | 8.94 | - | 0 | 0 |
|
|||||
| CII | 16.15 | 16.1 | 16 | 16.4 | 15.95 | -50 | -0.31% | 2,948,600 | - | 5,125,673 | 316.40 | 27.62 | 243,200 | 94,000 |
|
|||||
| CKG | 19.6 | 19.3 | 19.5 | 19.6 | 19.2 | -300 | -1.53% | 18,300 | - | 1,838,506 | 113.49 | 12.80 | 0 | 0 |
|
|||||
| CLC | 40.5 | 40.3 | 41.2 | 42.5 | 40.3 | -200 | -0.49% | 5,700 | - | 1,056,166 | 65.20 | 8.36 | 500 | 0 |
|
|||||
| CLL | 39.8 | 39.2 | 39.15 | 39.8 | 39 | -600 | -1.51% | 7,700 | - | 1,332,800 | 82.27 | 14.46 | 0 | 0 |
|
|||||
| CLW | 42.6 | 0 | 0 | 0.00% | - | - | 553,800 | 34.19 | - | 0 | 0 |
|
||||||||
| CMG | 44.6 | 44.65 | 44.3 | 45.1 | 43.95 | +50 | +0.11% | 502,900 | - | 6,723,305 | 415.02 | 21.88 | 48,000 | 40,100 |
 |
|||||
| CMV | 9.9 | 9.89 | 9.89 | 9.89 | 9.89 | -10 | -0.10% | 100 | - | 179,562 | 11.08 | 11.97 | 0 | 0 |
|
|||||
| CMX | 7.8 | 7.81 | 7.72 | 7.85 | 7.72 | +10 | +0.13% | 130,000 | - | 795,831 | 49.13 | 16.30 | 8,000 | 2,600 |
|
|||||
| CNG | 30.15 | 30.15 | 29.6 | 30.2 | 29.6 | 0 | 0.00% | 208,000 | - | 1,058,244 | 65.32 | 10.85 | 200 | 29,400 |
|
|||||
| COM | 31.3 | 0 | 0 | 0.00% | - | - | 441,976 | 27.28 | - | 0 | 0 |
|
||||||||
| CRC | 5.9 | 6 | 5.94 | 6.05 | 5.91 | +100 | +1.69% | 36,300 | - | 180,000 | 11.11 | 6.24 | 0 | 0 |
|
|||||
| CRE | 8.1 | 8.09 | 8.1 | 8.1 | 7.99 | -10 | -0.12% | 171,500 | - | 3,751,158 | 231.55 | 2,022.50 | 0 | 2,700 |
|
|||||
| CSM | 14.8 | 14.6 | 15.45 | 15.45 | 14.6 | -200 | -1.35% | 5,700 | - | 1,512,929 | 93.39 | 38.02 | 0 | 0 |
|
|||||
| CSV | 55.9 | 56.4 | 55 | 57.7 | 55 | +500 | +0.89% | 510,300 | - | 2,492,880 | 153.88 | 13.54 | 10,100 | 77,000 |
|
|||||
| CTD | 65.1 | 66.3 | 66.6 | 67.5 | 66 | +1,200 | +1.84% | 1,512,400 | - | 6,578,068 | 406.05 | 93.78 | 17,000 | 41,070 |
|
|||||
| CTF | 30.4 | 30.35 | 30.4 | 30.5 | 29.9 | -50 | -0.16% | 99,600 | - | 2,713,183 | 167.48 | 58.70 | 2,000 | 200 |
|
|||||
| CTG | 33 | 32.8 | 32.55 | 33.15 | 32.15 | -200 | -0.61% | 8,972,900 | - | 157,628,620 | 9,730.16 | 8.85 | 750,200 | 2,537,200 |
|
|||||
| CTI | 14.35 | 15.35 | 14.05 | 15.35 | 14 | +1,000 | +6.97% | 836,600 | - | 841,180 | 51.92 | 11.41 | 0 | 0 |
|
|||||
| CTR | 122.6 | 124 | 122.6 | 126.3 | 121.4 | +1,400 | +1.14% | 404,900 | - | 14,183,849 | 875.55 | 27.49 | 53,200 | 105,870 |
|
|||||
| CTS | 35.5 | 35.5 | 34.85 | 36.25 | 34.85 | 0 | 0.00% | 1,350,100 | - | 5,278,898 | 325.86 | 28.17 | 46,000 | 130,300 |
|
|||||
| CVT | 28.8 | 29.7 | 28.9 | 29.7 | 28.9 | +900 | +3.13% | 300 | - | 1,089,719 | 67.27 | 26.83 | 0 | 0 |
|
|||||
| D2D | 42.8 | 42.8 | 42.9 | 42.9 | 42.6 | 0 | 0.00% | 16,500 | - | 1,295,117 | 79.95 | 57.37 | 900 | 0 |
|
|||||
| DAG | 2.8 | 2.8 | 2.77 | 2.81 | 2.74 | 0 | 0.00% | 112,600 | - | 168,874 | 10.42 | 22.58 | 1,000 | 0 |
|
|||||
| DAH | 3.89 | 3.89 | 3.99 | 3.99 | 3.87 | 0 | 0.00% | 64,900 | - | 327,538 | 20.22 | 86.44 | 0 | 0 |
|
|||||
| DAT | 9.55 | 9.49 | 9.49 | 9.49 | 9.49 | -60 | -0.63% | 200 | - | 597,254 | 36.87 | 7.93 | 0 | 0 |
|
|||||
| DBC | 27.7 | 28 | 27.4 | 28.2 | 27.35 | +300 | +1.08% | 7,794,700 | - | 6,776,052 | 418.27 | 271.84 | 4,800 | 268,000 |
|
|||||
| DBD | 53.3 | 53.2 | 52.6 | 53.3 | 52.6 | -100 | -0.19% | 64,600 | - | 3,981,673 | 245.78 | 17.21 | 0 | 0 |
|
|||||
| DBT | 12.55 | 0 | 0 | 0.00% | - | - | 204,885 | 12.65 | - | 0 | 0 |
|
||||||||
| DC4 | 10.7 | 10.8 | 10.5 | 10.9 | 10.5 | +100 | +0.93% | 104,000 | - | 566,997 | 35.00 | 5.28 | 0 | 500 |
|
|||||
| DCL | 27.3 | 27.3 | 27.3 | 27.45 | 26.7 | 0 | 0.00% | 210,100 | - | 1,994,020 | 123.09 | 32.31 | 0 | 0 |
|
|||||
| DCM | 30.65 | 30.7 | 30.15 | 31.1 | 30.15 | +50 | +0.16% | 1,924,400 | - | 16,252,580 | 1,003.25 | 17.08 | 43,300 | 290,600 |
|
|||||
| DGC | 116.1 | 118.8 | 114.5 | 120.5 | 114.5 | +2,700 | +2.33% | 3,739,600 | - | 45,117,675 | 2,785.04 | 15.48 | 722,000 | 651,300 |
|
|||||
| DGW | 58.3 | 59 | 57.3 | 59.9 | 57.3 | +700 | +1.20% | 1,664,700 | - | 9,856,143 | 608.40 | 27.30 | 188,400 | 76,100 |
|
|||||
| DHA | 42.95 | 43 | 42 | 43 | 42 | +50 | +0.12% | 57,800 | - | 633,221 | 39.09 | 12.60 | 0 | 16,800 |
|
|||||
| DHC | 38.35 | 38 | 38.35 | 38.35 | 37.6 | -350 | -0.91% | 403,400 | - | 3,058,736 | 188.81 | 10.09 | 1,600 | 282,750 |
|
|||||
| DHG | 113.7 | 114.1 | 113.7 | 114.3 | 113.7 | +400 | +0.35% | 11,500 | - | 14,918,127 | 920.87 | 14.67 | 0 | 1,000 |
|
|||||
| DHM | 10 | 10 | 9.9 | 10.3 | 9.66 | 0 | 0.00% | 18,900 | - | 313,962 | 19.38 | 52.63 | 0 | 0 |
|
|||||
| DIG | 28.3 | 27.8 | 27.9 | 28.5 | 27.7 | -500 | -1.77% | 21,396,900 | - | 16,953,885 | 1,046.54 | 142.56 | 113,100 | 2,237,300 |
|
|||||
| DLG | 1.85 | 1.85 | 1.85 | 1.88 | 1.85 | 0 | 0.00% | 527,700 | - | 553,723 | 34.18 | - | 100 | 15,200 |
|
|||||
| DMC | 66.7 | 66.6 | 65 | 66.6 | 65 | -100 | -0.15% | 1,200 | - | 2,312,849 | 142.77 | 14.84 | 0 | 0 |
|
|||||
| DPG | 42.7 | 42.95 | 42.45 | 43.6 | 42.05 | +250 | +0.59% | 964,500 | - | 2,705,831 | 167.03 | 13.33 | 76,700 | 62,600 |
|
|||||
| DPM | 31.25 | 31.6 | 31.25 | 31.65 | 31.15 | +350 | +1.12% | 1,355,700 | - | 12,366,163 | 763.34 | 30.68 | 46,400 | 22,700 |
|
|||||
| DPR | 37.2 | 37.2 | 36.85 | 37.7 | 36.85 | 0 | 0.00% | 396,900 | - | 3,232,157 | 199.52 | 8.93 | 5,200 | 20,100 |
|
|||||
| DQC | 14.6 | 14.55 | 14.5 | 14.55 | 14.25 | -50 | -0.34% | 9,100 | - | 400,970 | 24.75 | - | 0 | 0 |
|
|||||
| DRC | 29.7 | 29.45 | 29.25 | 29.85 | 29.25 | -250 | -0.84% | 464,700 | - | 3,498,442 | 215.95 | 14.20 | 57,300 | 25,100 |
|
|||||
| DRH | 3.76 | 3.73 | 3.71 | 3.77 | 3.68 | -30 | -0.80% | 477,500 | - | 461,430 | 28.48 | 3,730.00 | 4,200 | 4,000 |
|
|||||
| DRL | 67.6 | 67.5 | 67.6 | 67.6 | 67.5 | -100 | -0.15% | 1,900 | - | 641,250 | 39.58 | 11.76 | 0 | 0 |
|
|||||
| DSN | 55.6 | 55.6 | 54.6 | 55.6 | 54.6 | 0 | 0.00% | 11,300 | - | 671,815 | 41.47 | 7.02 | 0 | 1,500 |
|
|||||
| DTA | 4.32 | 4.2 | 4.13 | 4.2 | 4.12 | -120 | -2.78% | 2,900 | - | 75,851 | 4.68 | 56.76 | 0 | 0 |
|
|||||
| DTL | 13.5 | 0 | 0 | 0.00% | - | - | 818,518 | 50.53 | - | 0 | 0 |
|
||||||||
| DTT | 20.9 | 0 | 0 | 0.00% | - | - | 170,373 | 10.52 | - | 0 | 0 |
|
||||||||
| DVP | 73.1 | 72.1 | 73 | 73.5 | 72.1 | -1,000 | -1.37% | 23,000 | - | 2,884,000 | 178.02 | 8.72 | 0 | 21,000 |
|
|||||
| DXG | 16.35 | 16.15 | 16.1 | 16.6 | 16.05 | -200 | -1.22% | 7,502,300 | - | 9,852,009 | 608.15 | 59.16 | 317,800 | 491,100 |
|
|||||
| DXS | 7.1 | 7.04 | 7.1 | 7.12 | 6.84 | -60 | -0.85% | 776,800 | - | 4,041,686 | 249.49 | - | 16,500 | 1,100 |
|
|||||
| DXV | 5.95 | 6.36 | 5.95 | 6.36 | 5.95 | +410 | +6.89% | 120,200 | - | 62,964 | 3.89 | - | 0 | 0 |
|
|||||
| EIB | 17.95 | 17.95 | 17.9 | 18.1 | 17.7 | 0 | 0.00% | 6,319,800 | - | 31,248,547 | 1,928.92 | 14.43 | 140,400 | 33,850 |
|
|||||
| ELC | 21.4 | 21.95 | 21.3 | 22 | 21.3 | +550 | +2.57% | 517,900 | - | 1,290,196 | 79.64 | 36.28 | 19,600 | 0 |
|
|||||
| EVE | 14.8 | 14.55 | 14.7 | 14.7 | 14.3 | -250 | -1.69% | 18,600 | - | 610,806 | 37.70 | 34.24 | 2,100 | 1,600 |
|
|||||
| EVF | 13.55 | 13.15 | 13.25 | 13.45 | 13.1 | -400 | -2.95% | 5,850,300 | - | 9,232,984 | 569.94 | 15.49 | 12,000 | 486,500 |
|
|||||
| EVG | 4.97 | 4.9 | 4.94 | 4.98 | 4.87 | -70 | -1.41% | 660,600 | - | 1,054,724 | 65.11 | 34.75 | 1,900 | 27,200 |
|
|||||
| FCM | 4.05 | 4 | 4.05 | 4.08 | 3.77 | -50 | -1.23% | 45,500 | - | 180,400 | 11.14 | 11.63 | 1,000 | 0 |
|
|||||
| FCN | 14.05 | 14.95 | 14 | 14.95 | 13.7 | +900 | +6.41% | 1,291,200 | - | 2,353,713 | 145.29 | 59.33 | 4,100 | 13,400 |
|
|||||
| FDC | 12.3 | 0 | 0 | 0.00% | - | - | 475,069 | 29.33 | - | 0 | 0 |
|
||||||||
| FIR | 6.41 | 6.41 | 6.3 | 6.62 | 6.3 | 0 | 0.00% | 781,500 | - | 411,812 | 25.42 | 21.58 | 14,200 | 110,400 |
|
|||||
| FIT | 4.39 | 4.43 | 4.39 | 4.49 | 4.38 | +40 | +0.91% | 812,900 | - | 1,505,903 | 92.96 | - | 0 | 0 |
|
|||||
| FMC | 49 | 48.55 | 49 | 49.45 | 48.5 | -450 | -0.92% | 45,800 | - | 3,174,631 | 195.96 | 11.78 | 2,300 | 500 |
|
|||||
| FPT | 123.2 | 123.2 | 123 | 125.4 | 122.2 | 0 | 0.00% | 3,396,500 | - | 156,460,165 | 9,658.03 | 26.43 | 2,656,500 | 2,669,500 |
|
|||||
| FRT | 153 | 161 | 153 | 163.7 | 151.5 | +8,000 | +5.23% | 2,083,100 | - | 21,935,025 | 1,354.01 | - | 300,510 | 345,510 |
|
|||||
| FTS | 54.9 | 54.5 | 53.5 | 56.5 | 53.5 | -400 | -0.73% | 2,188,600 | - | 11,693,792 | 721.84 | 26.28 | 40,200 | 587,300 |
|
|||||
| FUCTVGF3 | 14.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 14 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 11.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.49 | 7 | 7.45 | 7.45 | 7 | -490 | -6.54% | 2,100 | - | - | - | - | 0 | 0 |
|
|||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEDCMID | 11.25 | 11.25 | 11.2 | 11.95 | 11.1 | 0 | 0.00% | 8,700 | - | - | - | - | 2,300 | 1,200 |
|
|||||
| FUEFCV50 | 12.25 | 12.23 | 12.27 | 12.27 | 12.22 | -20 | -0.16% | 5,000 | - | - | - | - | 0 | 0 |
|
|||||
| FUEIP100 | 7.85 | 7.79 | 7.79 | 7.79 | 7.79 | -60 | -0.76% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIV30 | 8.15 | 8.16 | 8.15 | 8.16 | 8.07 | +10 | +0.12% | 26,800 | - | - | - | - | 25,600 | 25,600 |
|
|||||
| FUEKIVFS | 11.64 | 11.67 | 11.67 | 11.67 | 11.67 | +30 | +0.26% | 300 | - | - | - | - | 300 | 300 |
|
|||||
| FUEKIVND | 11.2 | 11.35 | 11.25 | 11.37 | 11.25 | +150 | +1.34% | 4,000 | - | - | - | - | 0 | 4,000 |
|
|||||
| FUEMAV30 | 14.64 | 14.68 | 14.64 | 14.7 | 14.64 | +40 | +0.27% | 13,700 | - | - | - | - | 12,600 | 10,000 |
|
|||||
| FUEMAVND | 12.77 | 12.94 | 12.94 | 12.94 | 12.94 | +170 | +1.33% | 100 | - | - | - | - | 200,000 | 200,000 |
|
|||||
| FUESSV30 | 15.19 | 15.31 | 15.19 | 15.5 | 15.04 | +120 | +0.79% | 32,100 | - | - | - | - | 20,800 | 9,200 |
|
|||||
| FUESSV50 | 18.7 | 18.67 | 18.31 | 18.67 | 18.28 | -30 | -0.16% | 14,300 | - | - | - | - | 2,400 | 11,700 |
|
|||||
| FUESSVFL | 20.56 | 20.05 | 20.37 | 20.37 | 19.85 | -510 | -2.48% | 249,900 | - | - | - | - | 184,400 | 230,100 |
|
|||||
| FUEVFVND | 30 | 30.75 | 29.56 | 30.75 | 29.5 | +750 | +2.50% | 6,561,100 | - | - | - | - | 2,082,300 | 6,871,600 |
|
|||||
| FUEVN100 | 16.41 | 16.52 | 16.59 | 16.59 | 16.36 | +110 | +0.67% | 60,000 | - | - | - | - | 16,200 | 24,300 |
|
|||||
| GAS | 74 | 73.5 | 73.9 | 74.2 | 73.5 | -500 | -0.68% | 774,000 | - | 168,810,379 | 10,420.39 | 14.78 | 56,300 | 199,700 |
|
|||||
| GDT | 24.8 | 24.75 | 26.3 | 26.3 | 24.65 | -50 | -0.20% | 25,400 | - | 523,893 | 32.34 | 15.03 | 0 | 19,400 |
|
|||||
| GEG | 12.3 | 12.3 | 12.3 | 12.35 | 12.2 | 0 | 0.00% | 338,900 | - | 4,197,368 | 259.10 | 57.48 | 400 | 15,500 |
|
|||||
| GEX | 20.8 | 20.4 | 20.4 | 20.8 | 20.35 | -400 | -1.92% | 10,443,300 | - | 17,370,514 | 1,072.25 | 52.58 | 102,700 | 493,300 |
|
|||||
| GIL | 32 | 32.2 | 31.1 | 32.3 | 31.1 | +200 | +0.63% | 715,200 | - | 2,253,977 | 139.13 | 76.85 | 20,000 | 87,900 |
|
|||||
| GMC | 9.09 | 9.15 | 9 | 9.2 | 8.84 | +60 | +0.66% | 1,500 | - | 301,502 | 18.61 | - | 0 | 0 |
|
|||||
| GMD | 81.4 | 84.2 | 81.4 | 86.5 | 80.8 | +2,800 | +3.44% | 5,624,400 | - | 26,143,002 | 1,613.77 | 11.68 | 874,200 | 580,720 |
|
|||||
| GMH | 9.22 | 9.01 | 9.1 | 9.16 | 9 | -210 | -2.28% | 24,900 | - | 148,665 | 9.18 | 10.86 | 0 | 0 |
|
|||||
| GSP | 12 | 12 | 12 | 12 | 11.9 | 0 | 0.00% | 47,700 | - | 669,593 | 41.33 | 8.50 | 0 | 0 |
|
|||||
| GTA | 11.7 | 11.7 | 11.5 | 11.7 | 11.5 | 0 | 0.00% | 400 | - | 115,011 | 7.10 | 11.16 | 0 | 0 |
|
|||||
| GVR | 29.4 | 30 | 29.05 | 30.45 | 29.05 | +600 | +2.04% | 3,970,200 | - | 120,000,000 | 7,407.41 | 61.86 | 199,800 | 462,800 |
|
|||||
| HAG | 12.5 | 12.4 | 12.4 | 12.55 | 12.35 | -100 | -0.80% | 4,253,500 | - | 11,499,751 | 709.86 | - | 179,300 | 4,000 |
|
|||||
| HAH | 40.8 | 41.2 | 40.35 | 41.45 | 40.1 | +400 | +0.98% | 1,636,800 | - | 4,347,295 | 268.35 | 12.43 | 5,320 | 15,750 |
|
|||||
| HAP | 4.67 | 4.66 | 4.67 | 4.67 | 4.59 | -10 | -0.21% | 28,700 | - | 516,991 | 31.91 | 29.13 | 0 | 70 |
|
|||||
| HAR | 4.21 | 4.22 | 4.26 | 4.27 | 4.18 | +10 | +0.24% | 292,000 | - | 403,787 | 24.93 | 11.22 | 2,400 | 0 |
|
|||||
| HAS | 8.62 | 9.22 | 9 | 9.22 | 9 | +600 | +6.96% | 7,500 | - | 71,916 | 4.44 | 224.88 | 0 | 0 |
|
|||||
| HAX | 15.2 | 15.3 | 15.2 | 15.3 | 15.05 | +100 | +0.66% | 309,300 | - | 1,429,442 | 88.24 | 40.80 | 27,200 | 9,900 |
|
|||||
| HBC | 7.3 | 7.64 | 7.29 | 7.65 | 7.21 | +340 | +4.66% | 1,853,100 | - | 2,094,378 | 129.28 | - | 114,600 | 38,040 |
|
|||||
| HCD | 9.69 | 9.64 | 9.57 | 9.7 | 9.49 | -50 | -0.52% | 247,700 | - | 356,283 | 21.99 | 6.87 | 15,400 | 10,400 |
|
|||||
| HCM | 27.3 | 27.05 | 26.8 | 27.1 | 26.6 | -250 | -0.92% | 6,447,600 | - | 19,042,419 | 1,175.46 | 18.34 | 1,035,000 | 441,200 |
|
|||||
| HDB | 22.5 | 23.6 | 22.5 | 23.6 | 22.35 | +1,100 | +4.89% | 9,976,900 | - | 68,736,194 | 4,242.97 | 6.78 | 1,821,600 | 1,557,270 |
|
|||||
| HDC | 28.75 | 28.5 | 28.9 | 29.3 | 28.5 | -250 | -0.87% | 1,506,300 | - | 3,850,489 | 237.68 | 26.41 | 2,400 | 295,900 |
|
|||||
| HDG | 26.5 | 26.65 | 26.2 | 26.85 | 26.15 | +150 | +0.57% | 715,600 | - | 8,148,420 | 502.99 | 12.25 | 135,700 | 2,400 |
|
|||||
| HHP | 9.3 | 9.25 | 9.49 | 9.49 | 9.25 | -50 | -0.54% | 66,900 | - | 573,720 | 35.41 | 34.26 | 0 | 500 |
|
|||||
| HHS | 8.76 | 8.83 | 8.68 | 8.85 | 8.6 | +70 | +0.80% | 1,037,900 | - | 3,065,429 | 189.22 | 8.47 | 105,800 | 12,500 |
|
|||||
| HHV | 12.65 | 12.65 | 12.5 | 12.7 | 12.5 | 0 | 0.00% | 3,034,300 | - | 4,166,282 | 257.18 | 12.52 | 13,550 | 31,200 |
|
|||||
| HID | 3.07 | 3.16 | 3.1 | 3.28 | 3.08 | +90 | +2.93% | 921,100 | - | 242,550 | 14.97 | - | 0 | 20,000 |
|
|||||
| HII | 5.31 | 5.31 | 5.3 | 5.35 | 5.2 | 0 | 0.00% | 65,300 | - | 391,151 | 24.15 | 5.64 | 300 | 10,000 |
|
|||||
| HMC | 11.95 | 11.8 | 11.8 | 11.9 | 11.75 | -150 | -1.26% | 5,000 | - | 322,140 | 19.89 | 15.23 | 0 | 0 |
|
|||||
| HNA | 22.2 | 22.3 | 22.3 | 22.3 | 22.3 | +100 | +0.45% | 400 | - | - | - | 22.19 | 0 | 0 |
|
|||||
| HNG | 4.01 | 4.03 | 4.01 | 4.05 | 3.99 | +20 | +0.50% | 935,100 | - | 4,467,472 | 275.77 | - | 12,600 | 6,500 |
|
|||||
| HPG | 28.55 | 28.4 | 28.3 | 28.55 | 28.05 | -150 | -0.53% | 18,304,000 | - | 165,139,914 | 10,193.82 | 25.43 | 4,370,050 | 4,625,450 |
|
|||||
| HPX | 6.09 | 6.06 | 6.18 | 6.19 | 6.04 | -30 | -0.49% | 3,863,600 | - | 1,843,262 | 113.78 | 14.46 | 0 | 0 |
|
|||||
| HQC | 3.7 | 3.79 | 3.68 | 3.79 | 3.68 | +90 | +2.43% | 4,051,600 | - | 1,806,311 | 111.50 | 344.55 | 400 | 31,800 |
|
|||||
| HRC | 50 | 0 | 0 | 0.00% | - | - | 1,510,331 | 93.23 | - | 0 | 0 |
|
||||||||
| HSG | 19.6 | 19.4 | 19.4 | 19.7 | 19.25 | -200 | -1.02% | 3,700,900 | - | 11,950,057 | 737.66 | 412.77 | 24,400 | 162,500 |
|
|||||
| HSL | 4.93 | 4.93 | 4.89 | 4.98 | 4.88 | 0 | 0.00% | 91,400 | - | 174,441 | 10.77 | 14.85 | 0 | 4,000 |
|
|||||
| HT1 | 11.2 | 11.25 | 11.2 | 11.4 | 11.1 | +50 | +0.45% | 105,600 | - | 4,292,886 | 264.99 | 244.57 | 100 | 16,300 |
|
|||||
| HTG | 33.6 | 33.8 | 33.8 | 33.9 | 33.6 | +200 | +0.60% | 29,900 | - | 1,216,892 | 75.12 | 7.61 | 0 | 0 |
|
|||||
| HTI | 17.3 | 17.15 | 17.3 | 17.3 | 17.15 | -150 | -0.87% | 6,600 | - | 427,879 | 26.41 | 7.74 | 0 | 3,000 |
|
|||||
| HTL | 16 | 16.05 | 15.4 | 16.1 | 15.4 | +50 | +0.31% | 2,500 | - | 192,600 | 11.89 | 5.03 | 0 | 0 |
|
|||||
| HTN | 12.95 | 12.85 | 12.85 | 13 | 12.75 | -100 | -0.77% | 440,600 | - | 1,145,146 | 70.69 | 19.68 | 7,800 | 300 |
|
|||||
| HTV | 8.67 | 8.7 | 8.66 | 8.7 | 8.66 | +30 | +0.35% | 2,000 | - | 114,005 | 7.04 | 14.22 | 0 | 0 |
|
|||||
| HU1 | 5.53 | 0 | 0 | 0.00% | - | - | 55,300 | 3.41 | - | 0 | 0 |
|
||||||||
| HUB | 18.25 | 17.95 | 17.9 | 18.2 | 17.8 | -300 | -1.64% | 38,300 | - | 472,057 | 29.14 | 8.17 | 0 | 0 |
|
|||||
| HVH | 4.99 | 5.12 | 5 | 5.18 | 4.98 | +130 | +2.61% | 305,800 | - | 208,102 | 12.85 | 19.03 | 0 | 0 |
|
|||||
| HVN | 17.3 | 17.25 | 17.5 | 17.5 | 17.05 | -50 | -0.29% | 1,542,400 | - | 38,198,300 | 2,357.92 | - | 301,810 | 184,500 |
|
|||||
| HVX | 2.71 | 2.7 | 2.69 | 2.71 | 2.68 | -10 | -0.37% | 25,000 | - | 112,118 | 6.92 | - | 0 | 0 |
|
|||||
| ICT | 11.8 | 11.8 | 11.8 | 11.9 | 11.75 | 0 | 0.00% | 9,800 | - | 379,783 | 23.44 | 25.43 | 0 | 0 |
|
|||||
| IDI | 10.9 | 10.85 | 10.8 | 11.05 | 10.75 | -50 | -0.46% | 949,200 | - | 2,469,944 | 152.47 | 42.72 | 30,700 | 24,600 |
|
|||||
| IJC | 13.9 | 13.8 | 13.85 | 13.95 | 13.7 | -100 | -0.72% | 815,900 | - | 5,212,928 | 321.79 | 9.47 | 12,000 | 43,900 |
|
|||||
| ILB | 31.7 | 32.2 | 32.8 | 32.8 | 32.2 | +500 | +1.58% | 200 | - | 788,972 | 48.70 | 9.71 | 0 | 0 |
|
|||||
| IMP | 65.1 | 64.5 | 65.1 | 65.1 | 64.4 | -600 | -0.92% | 24,200 | - | 4,515,300 | 278.72 | 17.73 | 200 | 300 |
|
|||||
| ITA | 4.96 | 4.96 | 4.93 | 5 | 4.93 | 0 | 0.00% | 727,800 | - | 4,654,075 | 287.29 | - | 46,800 | 1,700 |
|
|||||
| ITC | 9.95 | 9.85 | 9.7 | 9.98 | 9.7 | -100 | -1.01% | 331,300 | - | 944,960 | 58.33 | 12.12 | 0 | 0 |
|
|||||
| ITD | 10.3 | 10.1 | 10.2 | 10.2 | 10.1 | -200 | -1.94% | 800 | - | 247,060 | 15.25 | 55.19 | 0 | 0 |
|
|||||
| JVC | 3.19 | 3.22 | 3.19 | 3.23 | 3.19 | +30 | +0.94% | 99,000 | - | 362,251 | 22.36 | 6.88 | 1,800 | 0 |
|
|||||
| KBC | 29.5 | 29 | 29.05 | 29.45 | 28.9 | -500 | -1.69% | 4,112,400 | - | 22,260,538 | 1,374.11 | 10.96 | 81,900 | 676,770 |
|
|||||
| KDC | 62.2 | 62.4 | 62.2 | 62.4 | 61.9 | +200 | +0.32% | 750,700 | - | 16,050,778 | 990.79 | 112.64 | 31,600 | 2,400 |
|
|||||
| KDH | 34.6 | 35 | 34 | 35.45 | 33.95 | +400 | +1.16% | 3,717,500 | - | 27,975,919 | 1,726.91 | 41.67 | 1,518,000 | 145,410 |
|
|||||
| KHG | 5.5 | 5.39 | 5.41 | 5.48 | 5.39 | -110 | -2.00% | 3,165,100 | - | 2,422,456 | 149.53 | 96.25 | 100 | 0 |
|
|||||
| KHP | 9.08 | 9.07 | 9.08 | 9.1 | 9 | -10 | -0.11% | 93,700 | - | 534,277 | 32.98 | 9.05 | 0 | 0 |
|
|||||
| KMR | 3.42 | 3.42 | 3.43 | 3.44 | 3.42 | 0 | 0.00% | 1,000 | - | 194,522 | 12.01 | 21.65 | 0 | 0 |
|
|||||
| KOS | 37.7 | 37.75 | 37.7 | 38.1 | 37.7 | +50 | +0.13% | 301,100 | - | 8,172,170 | 504.45 | 389.18 | 2,200 | 32,100 |
|
|||||
| KPF | 3.02 | 3.03 | 3.02 | 3.08 | 3 | +10 | +0.33% | 90,200 | - | 184,428 | 11.38 | 178.24 | 0 | 0 |
|
|||||
| KSB | 21.5 | 21.45 | 21.1 | 21.5 | 21 | -50 | -0.23% | 1,052,200 | - | 2,454,817 | 151.53 | 26.75 | 1,100 | 46,400 |
|
|||||
| L10 | 22.75 | 0 | 0 | 0.00% | - | - | 222,723 | 13.75 | - | 0 | 0 |
|
||||||||
| LAF | 13.8 | 14 | 13.6 | 14 | 13.6 | +200 | +1.45% | 3,900 | - | 206,192 | 12.73 | 7.21 | 0 | 0 |
|
|||||
| LBM | 43.2 | 44.95 | 42.7 | 45.2 | 42.7 | +1,750 | +4.05% | 41,000 | - | 899,000 | 55.49 | 7.19 | 23,100 | 300 |
|
|||||
| LCG | 11.55 | 11.5 | 11.3 | 11.65 | 11.3 | -50 | -0.43% | 1,778,100 | - | 2,180,870 | 134.62 | 22.16 | 0 | 60,900 |
|
|||||
| LDG | 2.71 | 2.71 | 2.7 | 2.74 | 2.69 | 0 | 0.00% | 653,900 | - | 694,322 | 42.86 | - | 300 | 0 |
|
|||||
| LEC | 5.92 | 0 | 0 | 0.00% | - | - | 154,512 | 9.54 | - | 0 | 0 |
|
||||||||
| LGC | 58 | 0 | 0 | 0.00% | - | - | 11,185,576 | 690.47 | - | 0 | 0 |
|
||||||||
| LGL | 3 | 3 | 3.05 | 3.05 | 2.95 | 0 | 0.00% | 50,100 | - | 154,491 | 9.54 | 10.10 | 0 | 0 |
|
|||||
| LHG | 32.55 | 31.7 | 32.5 | 32.55 | 31.65 | -850 | -2.61% | 127,800 | - | 1,585,381 | 97.86 | 11.78 | 2,000 | 13,200 |
|
|||||
| LIX | 67.4 | 68.9 | 65.5 | 69.6 | 65.5 | +1,500 | +2.23% | 7,200 | - | 2,232,360 | 137.80 | 13.08 | 0 | 0 |
|
|||||
| LM8 | 13.8 | 0 | 0 | 0.00% | - | - | 129,564 | 8.00 | - | 0 | 0 |
|
||||||||
| LPB | 20.8 | 20.9 | 20.8 | 20.9 | 19.95 | +100 | +0.48% | 5,816,400 | - | 53,454,183 | 3,299.64 | 7.73 | 138,700 | 1,364,320 |
|
|||||
| LSS | 9.84 | 10.2 | 9.8 | 10.2 | 9.8 | +360 | +3.66% | 832,600 | - | 760,390 | 46.94 | 25.69 | 0 | 0 |
|
|||||
| MBB | 22.25 | 22.25 | 22 | 22.45 | 22 | 0 | 0.00% | 13,332,200 | - | 117,637,620 | 7,261.58 | 5.61 | 450,000 | 450,000 |
|
|||||
| MCP | 29 | 30 | 29 | 30 | 29 | +1,000 | +3.45% | 22,100 | - | 451,578 | 27.88 | 25.88 | 0 | 0 |
|
|||||
| MDG | 11.6 | 0 | 0 | 0.00% | - | - | 119,767 | 7.39 | - | 0 | 0 |
|
||||||||
| MHC | 9.1 | 8.82 | 9.09 | 9.09 | 8.8 | -280 | -3.08% | 27,500 | - | 365,208 | 22.54 | 14.27 | 0 | 600 |
|
|||||
| MIG | 17.7 | 17.75 | 17.75 | 17.9 | 17.7 | +50 | +0.28% | 161,800 | - | 3,064,937 | 189.19 | 10.92 | 3,400 | 1,000 |
|
|||||
| MSB | 13.55 | 13.6 | 13.5 | 13.65 | 13.45 | +50 | +0.37% | 3,373,000 | - | 27,200,000 | 1,679.01 | 5.86 | 1,260,000 | 318,480 |
|
|||||
| MSH | 43.5 | 43.2 | 43.5 | 43.5 | 42.05 | -300 | -0.69% | 18,100 | - | 3,240,609 | 200.04 | 13.25 | 400 | 2,900 |
|
|||||
| MSN | 68.1 | 67.2 | 67.5 | 68.3 | 67.1 | -900 | -1.32% | 3,593,000 | - | 96,152,677 | 5,935.35 | 228.57 | 1,111,600 | 374,700 |
|
|||||
| MWG | 53.8 | 54.9 | 53.5 | 55 | 53 | +1,100 | +2.04% | 11,864,700 | - | 80,277,205 | 4,955.38 | 477.39 | 5,777,100 | 745,000 |
|
|||||
| NAB | 16.65 | 16.8 | 16.5 | 16.8 | 16.5 | +150 | +0.90% | 1,405,100 | - | - | - | 6.78 | 11,600 | 4,000 |
|
|||||
| NAF | 17.1 | 17.2 | 17.1 | 17.3 | 16.95 | +100 | +0.58% | 135,900 | - | 869,702 | 53.69 | 7.93 | 14,100 | 0 |
|
|||||
| NAV | 16.9 | 17.9 | 18 | 18 | 17.9 | +1,000 | +5.92% | 1,300 | - | 143,200 | 8.84 | 7.29 | 0 | 1,000 |
|
|||||
| NBB | 24.75 | 23.55 | 24 | 24.5 | 23.45 | -1,200 | -4.85% | 114,900 | - | 2,358,763 | 145.60 | 1,308.33 | 0 | 10,900 |
|
|||||
| NCT | 87.6 | 87.6 | 88 | 90 | 87.6 | 0 | 0.00% | 12,500 | - | 2,292,118 | 141.49 | 11.12 | 0 | 9,100 |
|
|||||
| NHA | 19.15 | 18.75 | 19.15 | 19.3 | 18.5 | -400 | -2.09% | 442,200 | - | 790,772 | 48.81 | 133.93 | 23,300 | 26,200 |
|
|||||
| NHH | 16.7 | 16.8 | 16.6 | 16.9 | 16.45 | +100 | +0.60% | 209,700 | - | 1,224,384 | 75.58 | 12.87 | 100 | 0 |
|
|||||
| NHT | 11.8 | 11.85 | 11.8 | 11.85 | 11.8 | +50 | +0.42% | 2,000 | - | 284,444 | 17.56 | - | 0 | 0 |
|
|||||
| NKG | 22 | 21.9 | 21.8 | 22.4 | 21.55 | -100 | -0.45% | 4,579,100 | - | 5,765,784 | 355.91 | 49.10 | 36,000 | 136,500 |
|
|||||
| NLG | 37.9 | 37.9 | 37.55 | 38.2 | 37.35 | 0 | 0.00% | 2,927,000 | - | 14,583,066 | 900.19 | 31.93 | 224,500 | 682,300 |
|
|||||
| NNC | 16.95 | 16.95 | 16.5 | 16.95 | 16.5 | 0 | 0.00% | 5,700 | - | 371,544 | 22.93 | 10.84 | 0 | 0 |
|
|||||
| NO1 | 7.24 | 7.23 | 7.2 | 7.23 | 7 | -10 | -0.14% | 353,400 | - | 173,520 | 10.71 | 10.26 | 4,300 | 0 |
|
|||||
| NSC | 76 | 75.8 | 76 | 76 | 75 | -200 | -0.26% | 2,400 | - | 1,332,148 | 82.23 | 5.99 | 0 | 0 |
|
|||||
| NT2 | 21.3 | 21.4 | 21.3 | 21.65 | 21.3 | +100 | +0.47% | 373,500 | - | 6,160,547 | 380.28 | 13.84 | 4,200 | 1,700 |
|
|||||
| NTL | 40 | 40.8 | 39.8 | 41.5 | 39.8 | +800 | +2.00% | 693,700 | - | 2,488,390 | 153.60 | 25.12 | 34,200 | 29,600 |
|
|||||
| NVL | 15.2 | 15.25 | 14.95 | 15.6 | 14.95 | +50 | +0.33% | 18,372,600 | - | 29,739,094 | 1,835.75 | 49.04 | 332,300 | 48,000 |
|
|||||
| NVT | 7.8 | 7.8 | 7.79 | 7.8 | 7.79 | 0 | 0.00% | 2,600 | - | 705,900 | 43.57 | 125.81 | 0 | 0 |
|
|||||
| OCB | 13.6 | 13.65 | 13.55 | 13.75 | 13.55 | +50 | +0.37% | 1,076,700 | - | 28,048,352 | 1,731.38 | 8.56 | 103,700 | 186,000 |
|
|||||
| OGC | 5.9 | 5.88 | 5.76 | 5.93 | 5.76 | -20 | -0.34% | 182,500 | - | 1,764,000 | 108.89 | 20.49 | 0 | 6,700 |
|
|||||
| OPC | 24.7 | 24.7 | 24.7 | 24.7 | 24.65 | 0 | 0.00% | 2,800 | - | 1,582,057 | 97.66 | 15.12 | 0 | 0 |
|
|||||
| ORS | 14.45 | 14.3 | 14.2 | 14.6 | 14.2 | -150 | -1.04% | 1,065,500 | - | 4,290,000 | 264.81 | 12.51 | 3,700 | 209,700 |
|
|||||
| PAC | 33.5 | 33.25 | 31.5 | 33.25 | 31.5 | -250 | -0.75% | 700 | - | 1,545,184 | 95.38 | 14.90 | 0 | 0 |
|
|||||
| PAN | 21.3 | 21.3 | 20.9 | 21.5 | 20.9 | 0 | 0.00% | 699,200 | - | 4,449,458 | 274.66 | 10.96 | 8,500 | 37,900 |
|
|||||
| PC1 | 25.95 | 25.85 | 25.7 | 26.05 | 25.7 | -100 | -0.39% | 1,363,600 | - | 8,039,235 | 496.25 | 63.83 | 8,000 | 21,400 |
|
|||||
| PDN | 118 | 117.5 | 118 | 118 | 117.5 | -500 | -0.42% | 2,300 | - | 4,352,659 | 268.68 | 16.01 | 0 | 0 |
|
|||||
| PDR | 26.7 | 26.45 | 26.3 | 27 | 26.1 | -250 | -0.94% | 7,156,900 | - | 19,541,547 | 1,206.27 | 26.37 | 622,200 | 694,000 |
|
|||||
| PET | 23.95 | 24.4 | 23.5 | 24.75 | 23.5 | +450 | +1.88% | 290,300 | - | 2,604,020 | 160.74 | 24.09 | 0 | 0 |
|
|||||
| PGC | 14.3 | 14.4 | 14.25 | 14.4 | 14.15 | +100 | +0.70% | 31,100 | - | 868,886 | 53.63 | 11.66 | 0 | 0 |
|
|||||
| PGD | 34.6 | 0 | 0 | 0.00% | - | - | 3,425,307 | 211.44 | - | 0 | 0 |
|
||||||||
| PGI | 23.9 | 24.85 | 23.5 | 24.85 | 23.5 | +950 | +3.97% | 4,800 | - | 2,755,785 | 170.11 | 12.03 | 0 | 100 |
|
|||||
| PGV | 19.95 | 20 | 20.2 | 20.2 | 19.5 | +50 | +0.25% | 8,300 | - | 22,469,361 | 1,387.00 | 21.10 | 0 | 0 |
|
|||||
| PHC | 6.85 | 6.85 | 6.99 | 7.1 | 6.85 | 0 | 0.00% | 216,400 | - | 347,171 | 21.43 | 38.70 | 0 | 2,100 |
|
|||||
| PHR | 57 | 56.5 | 56.1 | 57.8 | 55.8 | -500 | -0.88% | 424,300 | - | 7,655,705 | 472.57 | 13.11 | 7,800 | 69,400 |
|
|||||
| PIT | 6.5 | 6.5 | 6.9 | 6.9 | 6.5 | 0 | 0.00% | 3,100 | - | 92,366 | 5.70 | - | 0 | 0 |
|
|||||
| PJT | 9.59 | 0 | 0 | 0.00% | - | - | 220,960 | 13.64 | - | 0 | 0 |
|
||||||||
| PLP | 4.55 | 4.62 | 4.58 | 4.65 | 4.5 | +70 | +1.54% | 32,200 | - | 323,399 | 19.96 | 29.24 | 0 | 0 |
|
|||||
| PLX | 35.1 | 35.7 | 35.1 | 35.7 | 35 | +600 | +1.71% | 422,300 | - | 45,360,143 | 2,800.01 | 20.93 | 168,300 | 12,400 |
|
|||||
| PMG | 7.8 | 7.93 | 7.26 | 7.93 | 7.26 | +130 | +1.67% | 3,800 | - | 367,447 | 22.68 | 152.50 | 0 | 0 |
|
|||||
| PNC | 8.7 | 8.7 | 8.71 | 8.71 | 8.7 | 0 | 0.00% | 300 | - | 93,954 | 5.80 | 5.60 | 0 | 0 |
|
|||||
| PNJ | 94.2 | 95 | 93.8 | 95.1 | 92.5 | +800 | +0.85% | 1,654,400 | - | 31,159,965 | 1,923.45 | 17.48 | 0 | 38,500 |
|
|||||
| POM | 2.84 | 2.76 | 2.85 | 2.89 | 2.75 | -80 | -2.82% | 714,800 | - | 768,780 | 47.46 | - | 500 | 3,200 |
|
|||||
| POW | 10.55 | 10.5 | 10.5 | 10.6 | 10.45 | -50 | -0.47% | 4,967,600 | - | 24,589,652 | 1,517.88 | 23.70 | 107,100 | 1,764,900 |
|
|||||
| PPC | 13.5 | 13.45 | 13.5 | 13.6 | 13.45 | -50 | -0.37% | 117,100 | - | 4,312,246 | 266.19 | 11.34 | 10 | 61,500 |
|
|||||
| PSH | 4.66 | 4.53 | 4.55 | 4.69 | 4.51 | -130 | -2.79% | 2,161,700 | - | 571,549 | 35.28 | 11.24 | 0 | 0 |
|
|||||
| PTB | 64 | 64.3 | 63.5 | 65.5 | 63.5 | +300 | +0.47% | 218,300 | - | 4,304,139 | 265.69 | 16.89 | 59,200 | 4,800 |
|
|||||
| PTC | 5.38 | 5.3 | 5.35 | 5.37 | 5.18 | -80 | -1.49% | 20,000 | - | 170,616 | 10.53 | 17.04 | 5,000 | 0 |
|
|||||
| PTL | 3.77 | 3.78 | 3.79 | 3.8 | 3.74 | +10 | +0.27% | 41,700 | - | 373,710 | 23.07 | 151.20 | 0 | 0 |
|
|||||
| PVD | 29.9 | 29.75 | 29.5 | 30.15 | 29.5 | -150 | -0.50% | 3,120,200 | - | 16,537,430 | 1,020.83 | 36.73 | 48,100 | 217,000 |
|
|||||
| PVP | 14.95 | 14.95 | 14.9 | 14.95 | 14.7 | 0 | 0.00% | 742,400 | - | 1,409,412 | 87.00 | 7.97 | 0 | 0 |
|
|||||
| PVT | 24.6 | 24.85 | 24.05 | 25 | 24.05 | +250 | +1.02% | 1,780,400 | - | 8,042,733 | 496.47 | 8.78 | 86,200 | 2,400 |
|
|||||
| QBS | 1.54 | 1.44 | 1.44 | 1.54 | 1.44 | -100 | -6.49% | 7,213,500 | - | 99,835 | 6.16 | - | 0 | 0 |
|
|||||
| QCG | 15.9 | 15.2 | 15.85 | 16.7 | 15.05 | -700 | -4.40% | 1,260,900 | - | 4,181,963 | 258.15 | 562.96 | 35,200 | 262,000 |
|
|||||
| QNP | 32.75 | 33.7 | 34.5 | 34.5 | 32.9 | +950 | +2.90% | 1,700 | - | 1,361,815 | 84.06 | 11.82 | 0 | 0 |
|
|||||
| RAL | 133 | 131.2 | 133 | 135 | 131 | -1,800 | -1.35% | 22,000 | - | 3,089,421 | 190.71 | 5.22 | 0 | 10,200 |
|
|||||
| RDP | 4.61 | 4.58 | 4.6 | 4.67 | 4.58 | -30 | -0.65% | 344,100 | - | 224,740 | 13.87 | 28.10 | 20,200 | 9,300 |
|
|||||
| REE | 60 | 61.6 | 59.8 | 61.8 | 59.3 | +1,600 | +2.67% | 1,227,800 | - | 25,176,311 | 1,554.09 | 11.51 | 0 | 0 |
|
|||||
| S4A | 39 | 40 | 40 | 40 | 40 | +1,000 | +2.56% | 200 | - | 1,688,000 | 104.20 | 12.29 | 0 | 0 |
|
|||||
| SAB | 54.4 | 54.4 | 54.4 | 55.3 | 54.1 | 0 | 0.00% | 705,300 | - | 69,771,393 | 4,306.88 | 17.37 | 268,200 | 242,640 |
|
|||||
| SAM | 6.1 | 6.16 | 6.08 | 6.16 | 6.08 | +60 | +0.98% | 318,700 | - | 2,340,560 | 144.48 | 128.33 | 0 | 7,400 |
|
|||||
| SAV | 15.35 | 15 | 15 | 15.35 | 15 | -350 | -2.28% | 5,800 | - | 323,409 | 19.96 | - | 0 | 0 |
|
|||||
| SBA | 32.4 | 32.3 | 32.45 | 32.5 | 32.1 | -100 | -0.31% | 3,300 | - | 1,953,771 | 120.60 | 11.14 | 0 | 0 |
|
|||||
| SBG | 16.65 | 16.6 | 16.65 | 16.7 | 16.4 | -50 | -0.30% | 186,300 | - | 415,000 | 25.62 | 12.86 | 0 | 0 |
|
|||||
| SBT | 10.95 | 10.9 | 10.9 | 11 | 10.85 | -50 | -0.46% | 1,621,200 | - | 8,071,461 | 498.24 | 19.12 | 113,300 | 5,600 |
|
|||||
| SBV | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 | 0.00% | 500 | - | 292,367 | 18.05 | 135.44 | 0 | 0 |
|
|||||
| SC5 | 20.05 | 20.1 | 20.05 | 20.1 | 20.05 | +50 | +0.25% | 2,400 | - | 301,168 | 18.59 | 9.19 | 1,900 | 0 |
|
|||||
| SCD | 12.05 | 12.55 | 11.25 | 12.55 | 11.25 | +500 | +4.15% | 1,600 | - | 106,394 | 6.57 | - | 0 | 0 |
|
|||||
| SCR | 6.65 | 6.6 | 6.61 | 6.66 | 6.6 | -50 | -0.75% | 1,151,000 | - | 2,611,368 | 161.20 | 300.00 | 0 | 5,900 |
|
|||||
| SCS | 81.5 | 80 | 80.5 | 81.5 | 80 | -1,500 | -1.84% | 102,100 | - | 7,590,959 | 468.58 | 17.25 | 47,600 | 20,800 |
|
|||||
| SFC | 21 | 22.45 | 22.45 | 22.45 | 22.45 | +1,450 | +6.90% | 100 | - | 252,222 | 15.57 | 10.09 | 0 | 0 |
|
|||||
| SFG | 13.2 | 13.5 | 12.6 | 13.5 | 12.6 | +300 | +2.27% | 9,600 | - | 646,614 | 39.91 | 11.38 | 0 | 6,000 |
|
|||||
| SFI | 35.7 | 0 | 0 | 0.00% | - | - | 788,471 | 48.67 | - | 0 | 0 |
|
||||||||
| SGN | 73 | 72.8 | 73.3 | 73.3 | 72.8 | -200 | -0.27% | 2,700 | - | 2,441,245 | 150.69 | 11.42 | 2,300 | 1,200 |
|
|||||
| SGR | 20 | 20.15 | 19.6 | 20.35 | 19.6 | +150 | +0.75% | 34,800 | - | 1,209,000 | 74.63 | 11.85 | 300 | 0 |
|
|||||
| SGT | 11.8 | 11.75 | 11.9 | 11.9 | 11.75 | -50 | -0.42% | 8,500 | - | 1,739,038 | 107.35 | 40.66 | 0 | 0 |
|
|||||
| SHA | 4.51 | 4.51 | 4.51 | 4.51 | 4.41 | 0 | 0.00% | 9,000 | - | 150,845 | 9.31 | 12.19 | 0 | 0 |
|
|||||
| SHB | 11.1 | 11.45 | 11.15 | 11.6 | 11.15 | +350 | +3.15% | 33,004,200 | - | 41,436,427 | 2,557.80 | 5.66 | 1,967,000 | 2,661,300 |
|
|||||
| SHI | 14.9 | 14.8 | 14.95 | 14.95 | 14.65 | -100 | -0.67% | 483,600 | - | 2,395,492 | 147.87 | 145.10 | 0 | 1,400 |
|
|||||
| SHP | 33.45 | 33.65 | 33.45 | 33.75 | 33.1 | +200 | +0.60% | 6,800 | - | 3,405,594 | 210.22 | 12.80 | 0 | 0 |
|
|||||
| SIP | 81.1 | 81 | 80.1 | 81.5 | 80.1 | -100 | -0.12% | 137,400 | - | 14,726,442 | 909.04 | 17.71 | 0 | 8,700 |
|
|||||
| SJD | 14.8 | 14.7 | 14.8 | 14.85 | 14.7 | -100 | -0.68% | 27,600 | - | 1,014,280 | 62.61 | 7.81 | 1,000 | 0 |
|
|||||
| SJF | 1.79 | 0 | 0 | 0.00% | - | - | 141,768 | 8.75 | - | 0 | 0 |
|
||||||||
| SJS | 69.5 | 69.5 | 69.5 | 70.3 | 68 | 0 | 0.00% | 220,100 | - | 7,915,875 | 488.63 | 42.72 | 15,400 | 21,700 |
|
|||||
| SKG | 13.95 | 13.75 | 13.75 | 14 | 13.65 | -200 | -1.43% | 599,300 | - | 870,811 | 53.75 | - | 3,000 | 34,400 |
|
|||||
| SMA | 9.69 | 0 | 0 | 0.00% | - | - | 197,219 | 12.17 | - | 0 | 0 |
|
||||||||
| SMB | 37.25 | 37.2 | 37.2 | 37.2 | 37 | -50 | -0.13% | 15,300 | - | 1,110,295 | 68.54 | 8.53 | 2,000 | 0 |
|
|||||
| SMC | 12.2 | 12.05 | 11.9 | 12.2 | 11.7 | -150 | -1.23% | 551,500 | - | 886,962 | 54.75 | - | 0 | 0 |
|
|||||
| SPM | 11.4 | 0 | 0 | 0.00% | - | - | 156,978 | 9.69 | - | 0 | 0 |
|
||||||||
| SRC | 28 | 27.45 | 28 | 28 | 27.45 | -550 | -1.96% | 1,200 | - | 770,339 | 47.55 | 26.19 | 0 | 0 |
|
|||||
| SRF | 9.79 | 9.75 | 9.41 | 9.75 | 9.41 | -40 | -0.41% | 400 | - | 329,421 | 20.33 | - | 0 | 0 |
|
|||||
| SSB | 22 | 22 | 22 | 22 | 21.5 | 0 | 0.00% | 2,234,700 | - | 53,981,400 | 3,332.19 | 15.14 | 161,300 | 186,700 |
|
|||||
| SSC | 31 | 31.1 | 31.15 | 31.15 | 31.1 | +100 | +0.32% | 300 | - | 412,753 | 25.48 | 8.20 | 0 | 0 |
|
|||||
| SSI | 35.35 | 35.2 | 34.85 | 35.35 | 34.7 | -150 | -0.42% | 13,819,800 | - | 52,839,781 | 3,261.71 | 22.99 | 1,707,950 | 676,200 |
|
|||||
| ST8 | 8.2 | 7.99 | 8.2 | 8.2 | 7.99 | -210 | -2.56% | 462,700 | - | 205,510 | 12.69 | 55.49 | 46,000 | 24,900 |
|
|||||
| STB | 28.45 | 28.2 | 28.25 | 28.95 | 28.1 | -250 | -0.88% | 11,932,400 | - | 53,163,083 | 3,281.67 | 6.89 | 1,696,500 | 2,263,900 |
|
|||||
| STG | 45 | 47 | 47.65 | 47.65 | 46.9 | +2,000 | +4.44% | 300 | - | 4,617,908 | 285.06 | 32.46 | 0 | 0 |
|
|||||
| STK | 28.85 | 28.3 | 28.6 | 29.2 | 28.3 | -550 | -1.91% | 28,300 | - | 2,692,375 | 166.20 | 30.33 | 0 | 4,000 |
|
|||||
| SVC | 25.9 | 25.7 | 25.7 | 25.7 | 25.7 | -200 | -0.77% | 700 | - | 1,712,136 | 105.69 | 59.77 | 0 | 0 |
|
|||||
| SVD | 2.85 | 2.7 | 2.85 | 2.9 | 2.66 | -150 | -5.26% | 43,200 | - | 74,536 | 4.60 | - | 0 | 0 |
|
|||||
| SVI | 70 | 0 | 0 | 0.00% | - | - | 898,271 | 55.45 | - | 0 | 0 |
|
||||||||
| SVT | 11.4 | 11.4 | 11.4 | 11.4 | 11.2 | 0 | 0.00% | 1,100 | - | 197,345 | 12.18 | 6.92 | 0 | 0 |
|
|||||
| SZC | 40 | 40.2 | 39.5 | 40.35 | 39.45 | +200 | +0.50% | 1,248,700 | - | 4,823,998 | 297.78 | 24.80 | 82,800 | 6,100 |
|
|||||
| SZL | 39 | 38.55 | 38.6 | 39 | 38.5 | -450 | -1.15% | 25,400 | - | 1,054,132 | 65.07 | 12.71 | 0 | 22,030 |
|
|||||
| TBC | 38.5 | 38.7 | 38.7 | 38.7 | 38.7 | +200 | +0.52% | 1,000 | - | 2,457,450 | 151.69 | 19.55 | 0 | 0 |
|
|||||
| TCB | 46.15 | 46.6 | 46 | 46.9 | 45.65 | +450 | +0.98% | 5,678,300 | - | 164,149,004 | 10,132.65 | 9.13 | 1,351,790 | 1,249,590 |
|
|||||
| TCD | 6.68 | 6.66 | 6.65 | 6.73 | 6.63 | -20 | -0.30% | 438,100 | - | 1,882,654 | 116.21 | 14.45 | 1,700 | 8,400 |
|
|||||
| TCH | 15.8 | 16 | 15.6 | 16.3 | 15.6 | +200 | +1.27% | 11,171,300 | - | 10,691,453 | 659.97 | 43.48 | 628,600 | 167,950 |
|
|||||
| TCI | 11.15 | 11.1 | 11.15 | 11.25 | 11 | -50 | -0.45% | 118,900 | - | - | - | 19.24 | 0 | 5,500 |
|
|||||
| TCL | 36.5 | 36 | 36.3 | 36.4 | 35.95 | -500 | -1.37% | 70,100 | - | 1,085,704 | 67.02 | 9.75 | 0 | 32,900 |
|
|||||
| TCM | 43.1 | 43.05 | 43 | 43.1 | 42.5 | -50 | -0.12% | 843,700 | - | 3,986,312 | 246.07 | 35.55 | 0 | 29,100 |
|
|||||
| TCO | 11.1 | 11.8 | 11.8 | 11.85 | 11.8 | +700 | +6.31% | 132,600 | - | 220,790 | 13.63 | 31.72 | 0 | 0 |
|
|||||
| TCR | 3.57 | 3.8 | 3.56 | 3.8 | 3.56 | +230 | +6.44% | 5,200 | - | 172,616 | 10.66 | 115.15 | 0 | 0 |
|
|||||
| TCT | 21.2 | 21.05 | 21.2 | 21.2 | 20.8 | -150 | -0.71% | 15,300 | - | 269,187 | 16.62 | 14.67 | 0 | 5,000 |
|
|||||
| TDC | 8.34 | 8.34 | 8.34 | 8.45 | 8.33 | 0 | 0.00% | 181,500 | - | 834,000 | 51.48 | 34.75 | 3,700 | 100 |
|
|||||
| TDG | 3.58 | 3.6 | 3.58 | 3.65 | 3.55 | +20 | +0.56% | 15,500 | - | 69,729 | 4.30 | 21.95 | 0 | 0 |
|
|||||
| TDH | 3.74 | 3.95 | 3.7 | 4 | 3.68 | +210 | +5.61% | 183,600 | - | 444,978 | 27.47 | - | 0 | 310 |
|
|||||
| TDM | 48.5 | 51.3 | 49 | 51.3 | 47 | +2,800 | +5.77% | 22,500 | - | 5,643,000 | 348.33 | 19.67 | 700 | 5,700 |
|
|||||
| TDP | 33.4 | 33.1 | 32.5 | 33.1 | 32.5 | -300 | -0.90% | 71,000 | - | 2,654,693 | 163.87 | 23.81 | 0 | 0 |
|
|||||
| TDW | 46.6 | 49.85 | 49.85 | 49.85 | 49.85 | +3,250 | +6.97% | 400 | - | 423,725 | 26.16 | 7.86 | 0 | 0 |
|
|||||
| TEG | 8.76 | 8.76 | 8.75 | 8.79 | 8.75 | 0 | 0.00% | 87,100 | - | 637,785 | 39.37 | 9.35 | 0 | 0 |
|
|||||
| THG | 42.5 | 42.3 | 42.5 | 42.65 | 42 | -200 | -0.47% | 28,400 | - | 971,119 | 59.95 | 8.85 | 0 | 500 |
|
|||||
| TIP | 23.4 | 23.3 | 23.25 | 23.5 | 23 | -100 | -0.43% | 160,100 | - | 1,514,683 | 93.50 | 8.71 | 0 | 9,400 |
|
|||||
| TIX | 34.5 | 34.5 | 36.5 | 36.5 | 34.5 | 0 | 0.00% | 600 | - | 1,035,000 | 63.89 | 11.45 | 0 | 0 |
|
|||||
| TLD | 4.53 | 4.62 | 4.53 | 4.62 | 4.53 | +90 | +1.99% | 178,100 | - | 345,357 | 21.32 | 70.00 | 0 | 100 |
|
|||||
| TLG | 48.9 | 49.8 | 48.9 | 49.9 | 48.6 | +900 | +1.84% | 51,500 | - | 3,914,004 | 241.61 | 12.01 | 239,600 | 203,000 |
|
|||||
| TLH | 7.18 | 7.1 | 7.18 | 7.2 | 7.1 | -80 | -1.11% | 378,500 | - | 797,472 | 49.23 | 202.86 | 0 | 4,800 |
|
|||||
| TMP | 70.1 | 69.7 | 70.6 | 70.7 | 69.7 | -400 | -0.57% | 2,100 | - | 4,879,000 | 301.17 | 10.72 | 200 | 600 |
|
|||||
| TMS | 54.5 | 54.5 | 54.5 | 58 | 54.5 | 0 | 0.00% | 44,800 | - | 8,625,111 | 532.41 | 63.01 | 0 | 29,300 |
|
|||||
| TMT | 10.9 | 11 | 11.2 | 11.2 | 10.2 | +100 | +0.92% | 12,100 | - | 405,658 | 25.04 | 142.86 | 500 | 200 |
|
|||||
| TN1 | 13.35 | 13.5 | 13.45 | 13.5 | 13.45 | +150 | +1.12% | 300 | - | 670,490 | 41.39 | 13.16 | 0 | 0 |
|
|||||
| TNA | 5.9 | 5.9 | 5.9 | 5.96 | 5.61 | 0 | 0.00% | 16,300 | - | 290,465 | 17.93 | 22.69 | 0 | 100 |
|
|||||
| TNC | 60.8 | 0 | 0 | 0.00% | - | - | 1,170,400 | 72.25 | - | 0 | 0 |
|
||||||||
| TNH | 20.9 | 20.6 | 20.65 | 20.9 | 20.6 | -300 | -1.44% | 339,800 | - | 1,975,017 | 121.91 | 14.40 | 116,500 | 4,800 |
|
|||||
| TNI | 2.4 | 2.44 | 2.37 | 2.48 | 2.37 | +40 | +1.67% | 73,000 | - | 128,100 | 7.91 | 488.00 | 0 | 0 |
|
|||||
| TNT | 5.2 | 5.22 | 5.17 | 5.3 | 5.1 | +20 | +0.38% | 230,100 | - | 266,220 | 16.43 | 17.40 | 17,100 | 28,000 |
|
|||||
| TPB | 17.95 | 17.9 | 17.65 | 17.95 | 17.65 | -50 | -0.28% | 3,090,800 | - | 39,409,267 | 2,432.67 | 8.83 | 1,030,200 | 169,600 |
|
|||||
| TPC | 5.62 | 5.3 | 5.32 | 5.5 | 5.3 | -320 | -5.69% | 77,900 | - | 119,340 | 7.37 | 7.98 | 0 | 0 |
|
|||||
| TRA | 81 | 81.6 | 82 | 82 | 81.6 | +600 | +0.74% | 2,300 | - | 3,382,364 | 208.79 | 14.34 | 2,000 | 100 |
|
|||||
| TRC | 41.55 | 41.85 | 41.85 | 41.85 | 41.85 | +300 | +0.72% | 600 | - | 1,218,881 | 75.24 | 18.03 | 0 | 0 |
|
|||||
| TSC | 2.94 | 2.9 | 2.94 | 2.96 | 2.9 | -40 | -1.36% | 311,100 | - | 570,891 | 35.24 | - | 0 | 0 |
|
|||||
| TTA | 7.98 | 7.99 | 7.96 | 7.99 | 7.91 | +10 | +0.13% | 80,300 | - | 1,358,760 | 83.87 | 19.02 | 0 | 0 |
|
|||||
| TTE | 11.3 | 0 | 0 | 0.00% | - | - | 321,942 | 19.87 | - | 0 | 0 |
|
||||||||
| TTF | 3.88 | 3.9 | 3.88 | 3.9 | 3.8 | +20 | +0.52% | 900,800 | - | 1,534,777 | 94.74 | - | 13,400 | 2,700 |
|
|||||
| TV2 | 35.05 | 35.25 | 35.15 | 35.9 | 34.7 | +200 | +0.57% | 444,300 | - | 2,380,297 | 146.93 | 44.79 | 68,800 | 28,000 |
|
|||||
| TVB | 7.85 | 8 | 7.66 | 8.03 | 7.66 | +150 | +1.91% | 868,200 | - | 896,776 | 55.36 | 14.18 | 12,200 | 27,100 |
|
|||||
| TVS | 23.5 | 23.5 | 23.5 | 23.9 | 23 | 0 | 0.00% | 46,000 | - | 3,567,645 | 220.22 | 14.14 | 2,400 | 1,300 |
|
|||||
| TVT | 16.75 | 0 | 0 | 0.00% | - | - | 351,750 | 21.71 | - | 0 | 0 |
|
||||||||
| TYA | 9.5 | 9.35 | 9.65 | 9.79 | 9.35 | -150 | -1.58% | 3,800 | - | 286,863 | 17.71 | 311.67 | 0 | 0 |
|
|||||
| UIC | 38.35 | 0 | 0 | 0.00% | - | - | 306,800 | 18.94 | - | 0 | 0 |
|
||||||||
| VAF | 14 | 14 | 14 | 14 | 13.6 | 0 | 0.00% | 12,900 | - | 527,315 | 32.55 | 8.34 | 0 | 0 |
|
|||||
| VCA | 8.66 | 8.85 | 9.09 | 9.1 | 8.81 | +190 | +2.19% | 3,800 | - | 134,408 | 8.30 | 18.44 | 0 | 0 |
|
|||||
| VCB | 91 | 91.2 | 91.7 | 93.3 | 91.2 | +200 | +0.22% | 1,698,300 | - | 509,725,123 | 31,464.51 | 16.74 | 1,261,520 | 518,800 |
|
|||||
| VCF | 216.7 | 225 | 218.2 | 225.5 | 218.2 | +8,300 | +3.83% | 600 | - | 5,980,305 | 369.15 | 13.29 | 100 | 0 |
|
|||||
| VCG | 21.7 | 22.15 | 21.3 | 22.15 | 21.25 | +450 | +2.07% | 3,456,000 | - | 11,838,411 | 730.77 | 13.78 | 62,000 | 62,200 |
|
|||||
| VCI | 47 | 47 | 46.5 | 47.4 | 46.05 | 0 | 0.00% | 4,847,400 | - | 20,562,500 | 1,269.29 | 41.70 | 1,107,000 | 510,700 |
|
|||||
| VDP | 39.9 | 39 | 39.1 | 39.1 | 39 | -900 | -2.26% | 10,200 | - | 717,713 | 44.30 | 8.18 | 0 | 0 |
|
|||||
| VDS | 18.7 | 18.35 | 18.3 | 18.65 | 18.25 | -350 | -1.87% | 907,000 | - | 3,853,500 | 237.87 | 11.76 | 35,500 | 149,600 |
|
|||||
| VFG | 62.2 | 62.2 | 63 | 63 | 61.3 | 0 | 0.00% | 28,400 | - | 2,594,525 | 160.16 | 10.00 | 0 | 0 |
|
|||||
| VGC | 50.8 | 50.8 | 50.4 | 51.5 | 50.4 | 0 | 0.00% | 378,900 | - | 22,776,180 | 1,405.94 | 18.70 | 10,800 | 4,400 |
|
|||||
| VHC | 74 | 74 | 73.1 | 76 | 73 | 0 | 0.00% | 536,400 | - | 13,841,293 | 854.40 | 7.21 | 29,060 | 31,900 |
|
|||||
| VHM | 40.7 | 40.8 | 40.4 | 41.05 | 40.3 | +100 | +0.25% | 4,704,400 | - | 177,658,194 | 10,966.56 | 5.32 | 1,204,580 | 1,202,800 |
|
|||||
| VIB | 21.15 | 21.1 | 20.9 | 21.3 | 20.9 | -50 | -0.24% | 2,906,500 | - | 53,526,639 | 3,304.11 | 6.33 | 0 | 0 |
|
|||||
| VIC | 42 | 44.45 | 41.95 | 44.45 | 41.9 | +2,450 | +5.83% | 2,697,700 | - | 169,529,436 | 10,464.78 | 18.78 | 1,350,310 | 358,850 |
|
|||||
| VID | 5.87 | 0 | 0 | 0.00% | - | - | 239,708 | 14.80 | - | 0 | 0 |
|
||||||||
| VIP | 11.15 | 11.15 | 11.15 | 11.15 | 11 | 0 | 0.00% | 145,500 | - | 763,451 | 47.13 | 10.33 | 0 | 4,200 |
|
|||||
| VIX | 17.1 | 16.85 | 16.7 | 17.1 | 16.7 | -250 | -1.46% | 16,459,000 | - | 11,280,144 | 696.31 | 11.67 | 41,400 | 280,600 |
|
|||||
| VJC | 103.5 | 104 | 103 | 104 | 101.9 | +500 | +0.48% | 903,600 | - | 56,327,579 | 3,477.01 | 244.13 | 99,200 | 48,400 |
|
|||||
| VMD | 16.2 | 16.4 | 16.25 | 16.45 | 16.2 | +200 | +1.23% | 2,100 | - | 253,220 | 15.63 | 9.44 | 0 | 0 |
|
|||||
| VND | 21 | 20.65 | 20.55 | 20.9 | 20.5 | -350 | -1.67% | 10,116,500 | - | 25,148,479 | 1,552.38 | 12.43 | 1,185,800 | 1,058,500 |
|
|||||
| VNE | 4.78 | 4.97 | 4.78 | 4.97 | 4.78 | +190 | +3.97% | 88,000 | - | 407,815 | 25.17 | - | 62,300 | 6,000 |
|
|||||
| VNG | 8.7 | 8.3 | 8.7 | 8.99 | 8.22 | -400 | -4.60% | 8,700 | - | 807,396 | 49.84 | 244.12 | 0 | 0 |
|
|||||
| VNL | 14.1 | 14.1 | 14.1 | 14.25 | 14.1 | 0 | 0.00% | 17,700 | - | 199,381 | 12.31 | 5.45 | 0 | 0 |
|
|||||
| VNM | 64.7 | 65 | 64.7 | 65.8 | 64.5 | +300 | +0.46% | 2,940,600 | - | 135,847,104 | 8,385.62 | 17.12 | 1,273,540 | 615,910 |
|
|||||
| VNS | 13 | 13 | 13 | 13.1 | 13 | 0 | 0.00% | 39,300 | - | 882,169 | 54.45 | 5.88 | 0 | 31,800 |
|
|||||
| VOS | 10.35 | 10.6 | 10.2 | 10.7 | 10.2 | +250 | +2.42% | 1,015,000 | - | 1,484,000 | 91.60 | 9.55 | 1,400 | 7,600 |
|
|||||
| VPB | 18.6 | 18.55 | 18.4 | 18.6 | 18.3 | -50 | -0.27% | 8,253,200 | - | 147,174,283 | 9,084.83 | 12.94 | 857,400 | 1,895,700 |
|
|||||
| VPD | 25.9 | 25.7 | 25.9 | 25.9 | 25.7 | -200 | -0.77% | 3,300 | - | 2,739,353 | 169.10 | 9.64 | 0 | 0 |
|
|||||
| VPG | 14.25 | 14.2 | 14.25 | 14.35 | 14.15 | -50 | -0.35% | 448,400 | - | 1,195,740 | 73.81 | 64.55 | 2,300 | 900 |
|
|||||
| VPH | 6.9 | 6.74 | 6.7 | 6.9 | 6.7 | -160 | -2.32% | 101,900 | - | 642,712 | 39.67 | - | 0 | 0 |
|
|||||
| VPI | 58.7 | 59 | 58.6 | 59.1 | 58.5 | +300 | +0.51% | 1,161,900 | - | 14,277,977 | 881.36 | 28.77 | 9,300 | 1,600 |
|
|||||
| VPS | 8.76 | 8.65 | 8.76 | 8.76 | 8.65 | -110 | -1.26% | 800 | - | 211,586 | 13.06 | 15.59 | 0 | 0 |
|
|||||
| VRC | 10.9 | 10.7 | 10.6 | 10.8 | 10.35 | -200 | -1.83% | 12,000 | - | 535,000 | 33.02 | 2,675.00 | 0 | 900 |
|
|||||
| VRE | 22.55 | 22.45 | 22.2 | 22.6 | 22 | -100 | -0.44% | 7,637,500 | - | 51,013,548 | 3,148.98 | 11.57 | 1,698,630 | 4,245,320 |
|
|||||
| VSC | 20.1 | 20.45 | 19.95 | 20.85 | 19.85 | +350 | +1.74% | 2,673,800 | - | 2,727,941 | 168.39 | 24.23 | 0 | 51,300 |
|
|||||
| VSH | 45.05 | 44.15 | 44.5 | 45.25 | 44.05 | -900 | -2.00% | 63,200 | - | 10,430,051 | 643.83 | 8.25 | 0 | 100 |
|
|||||
| VSI | 18.15 | 0 | 0 | 0.00% | - | - | 239,580 | 14.79 | - | 0 | 0 |
|
||||||||
| VTB | 9.88 | 10.45 | 10 | 10.45 | 10 | +570 | +5.77% | 900 | - | 112,907 | 6.97 | 6.07 | 0 | 0 |
|
|||||
| VTO | 10.7 | 10.7 | 10.7 | 10.8 | 10.65 | 0 | 0.00% | 157,800 | - | 854,573 | 52.75 | 15.44 | 800 | 0 |
|
|||||
| VTP | 75.4 | 76.6 | 74.9 | 77.3 | 74 | +1,200 | +1.59% | 1,535,000 | - | - | - | 39.16 | 15,600 | 5,200 |
|
|||||
| YBM | 9.62 | 9.8 | 9.65 | 9.8 | 9.65 | +180 | +1.87% | 6,300 | - | 140,139 | 8.65 | 14.20 | 0 | 0 |
|
|||||
| YEG | 9.13 | 9.08 | 9.12 | 9.13 | 9.06 | -50 | -0.55% | 292,200 | - | 692,622 | 42.75 | 26.02 | 43,700 | 0 |
|
|||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。