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（2019/05/24 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 | ||||||||||||||||
| GSP | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | 0.00% | 300 | 4,440 | 444,000 | 21.14 | 7.05 | - | - |
 |
|||||
| HTV | 15.30 | 15.25 | 14.30 | 15.25 | 14.30 | -50 | -0.33% | 310 | 4,690 | 199,836 | 9.52 | 6.31 | 290 | - |
|
|||||
| MHC | 4.34 | 4.35 | 4.59 | 4.60 | 4.24 | +10 | +0.23% | 11,020 | 47,670 | 163,750 | 7.80 | 8.17 | - | - |
|
|||||
| PJT | 12.20 | 12.20 | 12.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 187,398 | 8.92 | 5.18 | - | - |
|
|||||
| PVT | 16.45 | 16.95 | 16.45 | 17.05 | 16.45 | +500 | +3.04% | 1,269,970 | 21,506,870 | 4,770,411 | 227.16 | 7 | 8,740 | 182,570 |
|
|||||
| SKG | 14.05 | 14.05 | 14.05 | 14.20 | 13.95 | 0 | 0.00% | 90,200 | 1,265,500 | 808,928 | 38.52 | 6.64 | - | - |
|
|||||
| VIP | 5.80 | 5.75 | 5.80 | 5.82 | 5.75 | -50 | -0.86% | 40,610 | 233,790 | 376,458 | 17.93 | 9.28 | - | - |
|
|||||
| VOS | 1.52 | 1.57 | 1.56 | 1.59 | 1.55 | +50 | +3.29% | 244,280 | 382,080 | 219,800 | 10.47 | 136.42 | - | - |
|
|||||
| VTO | 8.80 | 8.79 | 8.89 | 8.90 | 8.70 | -10 | -0.11% | 35,610 | 314,130 | 693,238 | 33.01 | 7.33 | - | - |
|
|||||
| HVN | 42.80 | 42.85 | 42.80 | 43.30 | 42.40 | +50 | +0.12% | 1,508,050 | 64,824,490 | 60,773,763 | 2,893.99 | 24.86 | 355,880 | 32,050 |
|
|||||
| VJC | 119.40 | 119.90 | 118.80 | 120.40 | 118.50 | +500 | +0.42% | 898,900 | 107,556,110 | 64,939,199 | 3,092.34 | 11.67 | 207,940 | 25,810 |
|
|||||
| CLL | 26.75 | 26.75 | 26.75 | 0.00 | 0.00 | 0 | 0.00% | - | - | 909,500 | 43.31 | 9.80 | - | - |
|
|||||
| DVP | 38.40 | 37.80 | 38.00 | 38.40 | 37.40 | -600 | -1.56% | 20,830 | 785,140 | 1,512,000 | 72.00 | 5.51 | 110 | 6,000 |
|
|||||
| GMD | 26.95 | 27.25 | 26.95 | 27.55 | 26.90 | +300 | +1.11% | 993,350 | 27,062,550 | 8,091,205 | 385.30 | 11.60 | - | - |
|
|||||
| HAH | 13.75 | 13.75 | 13.80 | 13.90 | 13.60 | 0 | 0.00% | 330,340 | 4,544,420 | 662,883 | 31.57 | 4.82 | - | - |
|
|||||
| ILB | 21.10 | 21.40 | 22.55 | 22.55 | 21.10 | +300 | +1.42% | 163,430 | 3,601,980 | 524,348 | 24.97 | 7.99 | - | - |
|
|||||
| NCT | 75.00 | 76.00 | 75.20 | 76.10 | 75.10 | +1,000 | +1.33% | 28,090 | 2,129,220 | 1,988,596 | 94.70 | 8.35 | - | - |
|
|||||
| PDN | 84.00 | 82.00 | 84.00 | 84.00 | 82.00 | -2,000 | -2.38% | 320 | 26,280 | 1,012,535 | 48.22 | 8.57 | 20 | - |
|
|||||
| SCS | 161.80 | 165.00 | 165.00 | 173.00 | 161.80 | +3,200 | +1.98% | 169,700 | 29,015,620 | 8,247,641 | 392.74 | 18.77 | 15,830 | - |
|
|||||
| SFI | 26.30 | 26.75 | 26.40 | 26.85 | 26.00 | +450 | +1.71% | 5,510 | 143,580 | 331,436 | 15.78 | 6.16 | 420 | - |
|
|||||
| SGN | 104.00 | 102.50 | 103.50 | 103.50 | 101.00 | -1,500 | -1.44% | 1,580 | 162,380 | 2,459,585 | 117.12 | 9.36 | - | - |
|
|||||
| STG | 15.30 | 14.25 | 14.95 | 15.45 | 14.25 | -1,050 | -6.86% | 27,120 | 390,530 | 1,217,490 | 57.98 | 10.09 | 200 | - |
|
|||||
| TCL | 25.50 | 25.30 | 25.50 | 25.50 | 25.30 | -200 | -0.78% | 11,020 | 279,420 | 529,880 | 25.23 | 5.37 | - | - |
|
|||||
| TMS | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,330,249 | 63.35 | 5.87 | - | - |
|
|||||
| VNL | 17.95 | 17.95 | 17.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 161,550 | 7.69 | 7.10 | - | - |
|
|||||
| VSC | 37.90 | 37.80 | 37.90 | 38.20 | 37.80 | -100 | -0.26% | 78,050 | 2,964,000 | 1,894,245 | 90.20 | 6.86 | 12,640 | 25,930 |
|
|||||
| TCO | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 0 | 0.00% | - | - | 238,085 | 11.34 | 16.64 | - | - |
|
|||||
| VNS | 13.50 | 13.60 | 13.60 | 13.60 | 13.25 | +100 | +0.74% | 2,320 | 30,960 | 922,885 | 43.95 | 8.43 | - | 2,310 |
|
|||||
| BID | 33.40 | 32.50 | 33.10 | 33.25 | 32.50 | -900 | -2.69% | 1,510,920 | 49,533,740 | 111,108,248 | 5,290.87 | 15.54 | 1,740 | 725,400 |
 |
|||||
| CTG | 21.50 | 21.20 | 21.35 | 21.50 | 21.20 | -300 | -1.40% | 2,200,020 | 46,937,180 | 78,936,177 | 3,758.87 | 14.50 | 24,010 | - |
|
|||||
| EIB | 18.30 | 17.80 | 17.95 | 19.10 | 17.80 | -500 | -2.73% | 864,820 | 16,042,600 | 5,439,496 | 259.02 | 45.30 | - | 486,270 |
|
|||||
| HDB | 26.50 | 26.50 | 26.40 | 26.70 | 26.25 | 0 | 0.00% | 883,450 | 23,403,800 | 25,996,494 | 1,237.93 | 9.02 | 14,580 | 21,970 |
|
|||||
| MBB | 21.65 | 21.35 | 21.65 | 21.70 | 21.35 | -300 | -1.39% | 2,667,900 | 57,417,710 | 46,125,637 | 2,196.46 | 6.85 | - | - |
|
|||||
| STB | 12.00 | 11.80 | 11.90 | 11.95 | 11.75 | -200 | -1.67% | 6,040,540 | 71,624,690 | 21,283,110 | 1,013.48 | 9.67 | 49,530 | 2,008,800 |
|
|||||
| TCB | 23.65 | 23.20 | 23.55 | 23.70 | 23.20 | -450 | -1.90% | 2,380,690 | 55,852,030 | 81,120,938 | 3,862.90 | 8.04 | - | - |
|
|||||
| TPB | 23.60 | 23.60 | 23.50 | 23.80 | 23.40 | 0 | 0.00% | 606,470 | 14,274,440 | 20,073,526 | 955.88 | 8.36 | - | - |
|
|||||
| VCB | 67.60 | 66.50 | 67.30 | 68.00 | 66.10 | -1,100 | -1.63% | 931,250 | 62,724,180 | 239,251,610 | 11,392.93 | 15.46 | 467,250 | 580,670 |
|
|||||
| VPB | 18.75 | 18.65 | 18.60 | 19.00 | 18.55 | -100 | -0.53% | 1,086,690 | 20,391,830 | 45,818,357 | 2,181.83 | 6.34 | - | - |
|
|||||
| AGR | 3.73 | 3.68 | 3.65 | 3.71 | 3.65 | -50 | -1.34% | 105,770 | 389,060 | 777,216 | 37.01 | 10.63 | - | - |
|
|||||
| APG | 8.07 | 8.00 | 8.00 | 8.07 | 7.80 | -70 | -0.87% | 616,620 | 4,922,160 | 108,231 | 5.15 | 10.68 | - | - |
|
|||||
| BSI | 9.80 | 9.78 | 9.80 | 9.80 | 9.70 | -20 | -0.20% | 20,330 | 198,140 | 1,085,272 | 51.68 | 6.35 | - | 3,950 |
|
|||||
| CTS | 9.55 | 9.50 | 9.50 | 9.50 | 9.40 | -50 | -0.52% | 34,900 | 329,690 | 1,010,797 | 48.13 | 6.59 | 5,000 | - |
|
|||||
| FTS | 14.60 | 14.35 | 14.45 | 14.60 | 14.35 | -250 | -1.71% | 27,210 | 391,070 | 1,725,497 | 82.17 | 2.98 | 100 | - |
|
|||||
| HCM | 25.45 | 25.00 | 25.25 | 25.50 | 24.90 | -450 | -1.77% | 484,260 | 12,187,870 | 3,236,604 | 154.12 | 8.73 | 3,750 | 129,000 |
|
|||||
| SSI | 26.05 | 25.55 | 25.90 | 25.95 | 25.45 | -500 | -1.92% | 2,089,530 | 53,701,590 | 13,009,301 | 619.49 | 12.03 | 535,150 | 515,530 |
|
|||||
| TVB | 18.60 | 18.20 | 18.60 | 18.60 | 18.10 | -400 | -2.15% | 96,820 | 1,771,930 | 294,686 | 14.03 | 15.66 | - | - |
|
|||||
| TVS | 14.60 | 14.50 | 14.30 | 14.50 | 14.30 | -100 | -0.68% | 3,540 | 50,700 | 898,309 | 42.78 | 7.63 | 2,910 | - |
|
|||||
| VCI | 31.60 | 31.10 | 31.25 | 31.85 | 31.00 | -500 | -1.58% | 34,930 | 1,090,180 | 5,067,741 | 241.32 | 6.89 | 1,100 | - |
|
|||||
| VDS | 7.71 | 7.60 | 7.71 | 7.71 | 7.40 | -110 | -1.43% | 47,950 | 364,970 | 760,759 | 36.23 | 18.80 | - | - |
|
|||||
| VND | 16.55 | 16.35 | 16.40 | 16.60 | 16.35 | -200 | -1.21% | 493,090 | 8,111,120 | 3,410,045 | 162.38 | 10.89 | - | 73,060 |
|
|||||
| BCG | 6.05 | 5.96 | 6.00 | 6.05 | 5.96 | -90 | -1.49% | 469,130 | 2,821,670 | 643,714 | 30.65 | - | 4,000 | - |
|
|||||
| FIT | 3.09 | 3.10 | 3.09 | 3.13 | 3.08 | +10 | +0.32% | 198,720 | 615,190 | 789,664 | 37.60 | - | - | - |
|
|||||
| E1VFVN30 | 14.84 | 14.79 | 14.84 | 14.90 | 14.69 | -50 | -0.34% | 1,925,740 | 28,537,910 | - | - | - | - | - |
|
|||||
| FUCTVGF1 | 14.65 | 14.65 | 14.65 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCTVGF2 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCVREIT | 9.20 | 9.20 | 9.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUESSV50 | 13.10 | 13.00 | 13.10 | 13.15 | 13.00 | -100 | -0.76% | 131,650 | 1,724,360 | - | - | - | - | - |
|
|||||
| BIC | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | 0.00% | 1,000 | 22,250 | 2,609,411 | 124.26 | 18.15 | 1,000 | 150 |
|
|||||
| BMI | 28.45 | 28.00 | 28.00 | 28.45 | 27.60 | -450 | -1.58% | 58,170 | 1,622,970 | 2,557,913 | 121.81 | 16.80 | 7,200 | 37,600 |
|
|||||
| BVH | 78.60 | 77.20 | 78.00 | 78.40 | 76.00 | -1,400 | -1.78% | 452,390 | 34,947,220 | 54,108,433 | 2,576.59 | 52.02 | 125,490 | 45,300 |
|
|||||
| PGI | 17.20 | 17.20 | 17.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,525,946 | 72.66 | 10.43 | - | - |
|
|||||
| BCE | 6.98 | 6.97 | 6.97 | 6.98 | 6.97 | -10 | -0.14% | 50,440 | 351,660 | 209,100 | 9.96 | 5.39 | - | 27,590 |
 |
|||||
| C47 | 12.80 | 13.00 | 13.50 | 13.50 | 13.00 | +200 | +1.56% | 30,350 | 402,230 | 221,262 | 10.54 | 5.24 | 280 | - |
|
|||||
| CEE | 14.50 | 14.40 | 14.45 | 14.50 | 14.40 | -100 | -0.69% | 2,230 | 32,120 | 568,800 | 27.09 | 323.70 | - | - |
|
|||||
| CII | 23.05 | 23.30 | 23.00 | 23.35 | 23.00 | +250 | +1.08% | 502,620 | 11,676,870 | 5,701,822 | 271.52 | 72.41 | 246,730 | 158,710 |
|
|||||
| CTI | 23.25 | 23.00 | 23.00 | 23.10 | 22.80 | -250 | -1.08% | 262,040 | 6,017,490 | 1,449,000 | 69.00 | 11.42 | 680 | 3,870 |
|
|||||
| DPG | 39.10 | 40.10 | 39.00 | 40.70 | 39.00 | +1,000 | +2.56% | 255,860 | 10,293,100 | 1,202,998 | 57.29 | 8.96 | - | - |
|
|||||
| HAS | 8.98 | 8.95 | 8.95 | 8.95 | 8.95 | -30 | -0.33% | 10 | 90 | 69,810 | 3.32 | 12.14 | - | - |
|
|||||
| HTI | 11.35 | 11.65 | 11.35 | 11.70 | 11.05 | +300 | +2.64% | 24,120 | 276,920 | 290,658 | 13.84 | 4.12 | 15,470 | 23,850 |
|
|||||
| HUB | 16.00 | 16.35 | 16.40 | 16.40 | 15.60 | +350 | +2.19% | 770 | 12,040 | 249,272 | 11.87 | 4.03 | - | - |
|
|||||
| LCG | 10.20 | 10.10 | 10.20 | 10.30 | 10.05 | -100 | -0.98% | 695,700 | 7,050,600 | 989,797 | 47.13 | 5.47 | - | - |
|
|||||
| LGC | 27.25 | 29.15 | 27.25 | 29.15 | 25.35 | +1,900 | +6.97% | 25,590 | 745,120 | 5,621,716 | 267.70 | 24.65 | - | - |
|
|||||
| MDG | 11.10 | 11.85 | 11.40 | 11.85 | 11.40 | +750 | +6.76% | 1,330 | 15,580 | 122,349 | 5.83 | 21.31 | - | - |
|
|||||
| PC1 | 24.10 | 23.95 | 24.35 | 24.35 | 23.90 | -150 | -0.62% | 252,090 | 6,044,250 | 3,179,838 | 151.42 | 6.28 | 113,640 | 51,090 |
|
|||||
| PTC | 6.51 | 6.51 | 6.51 | 0.00 | 0.00 | 0 | 0.00% | - | - | 105,527 | 5.03 | - | - | - |
|
|||||
| PXT | 1.45 | 1.43 | 1.35 | 1.43 | 1.35 | -20 | -1.38% | 15,550 | 20,990 | 28,600 | 1.36 | - | - | - |
|
|||||
| VNE | 4.16 | 4.17 | 4.17 | 4.17 | 4.15 | +10 | +0.24% | 201,880 | 839,250 | 341,665 | 16.27 | 4.68 | - | - |
|
|||||
| CDC | 15.40 | 15.40 | 15.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 241,879 | 11.52 | 6.93 | - | - |
|
|||||
| CIG | 3.59 | 3.69 | 3.60 | 3.70 | 3.55 | +100 | +2.79% | 1,100 | 4,020 | 116,382 | 5.54 | 11.30 | - | - |
|
|||||
| CTD | 115.20 | 115.20 | 115.20 | 115.80 | 114.80 | 0 | 0.00% | 63,710 | 7,338,500 | 9,008,261 | 428.96 | 6.36 | 130 | 2,250 |
|
|||||
| HBC | 16.80 | 16.80 | 16.80 | 17.15 | 16.65 | 0 | 0.00% | 1,769,600 | 29,922,400 | 3,294,060 | 156.86 | 5 | - | 2,650 |
|
|||||
| HU1 | 8.41 | 8.39 | 8.00 | 8.40 | 7.90 | -20 | -0.24% | 11,120 | 89,170 | 83,900 | 4.00 | 10.45 | - | - |
|
|||||
| HU3 | 8.60 | 8.79 | 8.50 | 8.79 | 8.50 | +190 | +2.21% | 610 | 5,200 | 87,900 | 4.19 | 3.91 | - | - |
|
|||||
| PHC | 13.25 | 13.25 | 13.25 | 13.30 | 13.15 | 0 | 0.00% | 270,250 | 3,567,980 | 310,153 | 14.77 | 5.09 | - | - |
|
|||||
| PXI | 2.30 | 2.25 | 2.27 | 2.29 | 2.25 | -50 | -2.17% | 800 | 1,810 | 67,500 | 3.21 | 17.62 | - | - |
|
|||||
| ROS | 30.00 | 30.00 | 29.40 | 30.00 | 29.30 | 0 | 0.00% | 7,397,570 | 220,286,690 | 17,027,944 | 810.85 | 90.23 | 38,510 | 29,410 |
|
|||||
| SC5 | 27.80 | 29.00 | 29.00 | 29.00 | 29.00 | +1,200 | +4.32% | 10 | 290 | 434,521 | 20.69 | 8.31 | - | - |
|
|||||
| TGG | 4.05 | 4.05 | 4.05 | 4.10 | 3.82 | 0 | 0.00% | 48,860 | 197,760 | 110,565 | 5.26 | 23.24 | - | - |
|
|||||
| THG | 35.85 | 36.40 | 36.20 | 36.50 | 36.10 | +550 | +1.53% | 140 | 5,070 | 480,472 | 22.88 | 5.85 | - | - |
|
|||||
| UDC | 4.84 | 4.90 | 4.95 | 5.00 | 4.90 | +60 | +1.24% | 9,880 | 48,980 | 170,059 | 8.10 | 163.16 | - | - |
|
|||||
| FCN | 14.80 | 14.70 | 14.75 | 14.85 | 14.65 | -100 | -0.68% | 157,320 | 2,315,970 | 1,386,865 | 66.04 | 5.39 | - | - |
|
|||||
| HVH | 25.95 | 26.05 | 25.95 | 26.05 | 25.70 | +100 | +0.39% | 184,760 | 4,788,010 | 521,000 | 24.81 | 11.57 | - | - |
|
|||||
| MCG | 2.79 | 2.79 | 2.79 | 0.00 | 0.00 | 0 | 0.00% | - | - | 145,220 | 6.92 | - | - | - |
|
|||||
| REE | 33.05 | 32.90 | 33.05 | 33.30 | 32.80 | -150 | -0.45% | 384,580 | 12,720,090 | 10,200,675 | 485.75 | 5.84 | - | 3,680 |
|
|||||
| SRF | 13.60 | 13.60 | 14.15 | 14.15 | 13.60 | 0 | 0.00% | 1,520 | 20,680 | 417,729 | 19.89 | 5.32 | - | - |
|
|||||
| ATG | 1.33 | 1.34 | 1.33 | 1.36 | 1.32 | +10 | +0.75% | 93,420 | 124,940 | 20,395 | 0.97 | - | - | - |
 |
|||||
| BMC | 13.85 | 13.90 | 13.90 | 13.90 | 13.80 | +50 | +0.36% | 7,310 | 101,220 | 172,258 | 8.20 | 11.73 | 3,600 | - |
|
|||||
| DHA | 36.40 | 36.50 | 36.40 | 36.50 | 36.40 | +100 | +0.27% | 4,120 | 150,120 | 549,734 | 26.18 | 7.84 | - | - |
|
|||||
| DHM | 4.32 | 4.33 | 4.32 | 4.33 | 4.32 | +10 | +0.23% | 2,030 | 8,770 | 135,945 | 6.47 | 21.21 | - | - |
|
|||||
| FCM | 7.29 | 7.29 | 7.40 | 7.40 | 7.20 | 0 | 0.00% | 460 | 3,330 | 298,890 | 14.23 | 8.13 | - | - |
|
|||||
| KSB | 22.95 | 22.65 | 22.65 | 22.85 | 22.50 | -300 | -1.31% | 127,150 | 2,874,960 | 1,218,114 | 58.01 | 3.70 | 2,800 | - |
|
|||||
| KSH | 0.81 | 0.81 | 0.81 | 0.86 | 0.79 | +30 | +3.70% | 730,340 | 618,380 | 48,308 | 2.30 | - | - | - |
|
|||||
| LCM | 0.72 | 0.72 | 0.72 | 0.73 | 0.67 | -10 | -1.39% | 5,300 | 3,710 | 17,489 | 0.83 | 913.60 | - | - |
|
|||||
| NNC | 50.00 | 50.60 | 50.20 | 52.00 | 50.00 | +600 | +1.20% | 29,780 | 1,504,970 | 1,109,152 | 52.82 | 6.14 | 3,600 | 9,200 |
|
|||||
| PVD | 20.60 | 19.65 | 20.10 | 20.55 | 19.60 | -950 | -4.61% | 6,721,800 | 134,529,510 | 7,523,006 | 358.24 | 22.99 | 4,640 | 1,782,660 |
|
|||||
| TNT | 2.02 | 2.02 | 1.97 | 2.02 | 1.97 | 0 | 0.00% | 20,330 | 40,830 | 51,510 | 2.45 | 24.62 | - | - |
|
|||||
| DAH | 8.40 | 8.30 | 8.36 | 8.48 | 8.25 | -100 | -1.19% | 83,920 | 696,990 | 283,860 | 13.52 | 23.01 | - | - |
 |
|||||
| DSN | 58.70 | 59.40 | 58.70 | 59.40 | 58.70 | +700 | +1.19% | 2,020 | 119,290 | 717,731 | 34.18 | 7.44 | - | - |
|
|||||
| HOT | 32.60 | 32.60 | 32.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 260,798 | 12.42 | 13.75 | - | - |
|
|||||
| NVT | 8.39 | 8.40 | 8.20 | 8.40 | 8.20 | +10 | +0.12% | 10,870 | 90,710 | 760,200 | 36.20 | 334.12 | - | - |
|
|||||
| RIC | 4.20 | 4.00 | 3.98 | 4.00 | 3.97 | -200 | -4.76% | 120 | 480 | 281,475 | 13.40 | - | - | - |
|
|||||
| TCT | 59.90 | 59.90 | 56.20 | 59.90 | 56.20 | 0 | 0.00% | 60 | 3,410 | 766,001 | 36.48 | 10.90 | - | 10 |
|
|||||
| VNG | 21.70 | 21.55 | 21.70 | 21.70 | 21.45 | -150 | -0.69% | 247,910 | 5,335,740 | 1,803,830 | 85.90 | 142.94 | 1,200 | - |
|
|||||
| IBC | 24.10 | 23.90 | 24.10 | 24.10 | 23.75 | -200 | -0.83% | 156,440 | 3,733,260 | 1,646,232 | 78.39 | 20.13 | - | - |
|
|||||
| SVT | 6.39 | 6.39 | 6.39 | 0.00 | 0.00 | 0 | 0.00% | - | - | 67,267 | 3.20 | 403.40 | - | - |
|
|||||
| HID | 2.39 | 2.49 | 2.37 | 2.54 | 2.36 | +100 | +4.18% | 61,680 | 149,820 | 142,051 | 6.76 | 24.84 | - | 14,360 |
|
|||||
| KPF | 30.00 | 30.00 | 30.50 | 30.50 | 30.00 | 0 | 0.00% | 16,180 | 488,790 | 514,800 | 24.51 | 86.79 | - | - |
|
|||||
| BWE | 24.90 | 24.80 | 24.70 | 24.90 | 24.70 | -100 | -0.40% | 79,000 | 1,958,140 | 3,720,000 | 177.14 | 10.19 | 1,900 | - |
|
|||||
| CLW | 18.80 | 17.55 | 17.55 | 17.55 | 17.55 | -1,250 | -6.65% | 10 | 180 | 228,150 | 10.86 | 11.86 | - | 10 |
|
|||||
| SII | 18.35 | 17.10 | 17.10 | 17.10 | 17.10 | -1,250 | -6.81% | 30 | 510 | 1,103,224 | 52.53 | 165.36 | - | - |
|
|||||
| TDW | 26.00 | 25.80 | 24.20 | 25.80 | 24.20 | -200 | -0.77% | 320 | 7,760 | 219,300 | 10.44 | 15.89 | - | 10 |
|
|||||
| VSI | 28.50 | 28.70 | 28.70 | 28.70 | 28.70 | +200 | +0.70% | 10 | 290 | 378,840 | 18.04 | 16.75 | - | - |
|
|||||
| APC | 28.00 | 28.00 | 27.90 | 28.20 | 27.70 | 0 | 0.00% | 17,220 | 477,670 | 330,513 | 15.74 | 4.74 | - | - |
|
|||||
| TDM | 27.60 | 27.55 | 27.50 | 27.70 | 27.45 | -50 | -0.18% | 113,950 | 3,141,840 | 2,237,060 | 106.53 | 14.76 | - | - |
|
|||||
| AGM | 10.55 | 10.50 | 10.55 | 10.55 | 10.20 | -50 | -0.47% | 1,200 | 12,570 | 191,100 | 9.10 | 5.83 | - | - |
 |
|||||
| AMD | 1.82 | 1.80 | 1.81 | 1.83 | 1.80 | -20 | -1.10% | 887,190 | 1,604,040 | 294,309 | 14.01 | 5.94 | - | - |
|
|||||
| CMV | 13.00 | 13.90 | 12.20 | 13.90 | 12.20 | +900 | +6.92% | 20 | 260 | 168,244 | 8.01 | 9.22 | - | - |
|
|||||
| CRC | 15.70 | 16.00 | 15.80 | 16.10 | 15.75 | +300 | +1.91% | 136,680 | 2,176,220 | 240,000 | 11.43 | 13.96 | - | - |
|
|||||
| DGW | 23.35 | 23.00 | 23.25 | 23.25 | 22.85 | -350 | -1.50% | 354,530 | 8,144,190 | 933,806 | 44.47 | 8.11 | - | - |
|
|||||
| DXV | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 | 0.00% | 10 | 30 | 30,096 | 1.43 | - | - | - |
|
|||||
| EVG | 2.80 | 2.77 | 2.80 | 2.80 | 2.74 | -30 | -1.07% | 160,880 | 445,240 | 166,200 | 7.91 | 5.23 | - | - |
|
|||||
| JVC | 3.10 | 3.10 | 3.07 | 3.13 | 3.07 | 0 | 0.00% | 27,330 | 84,050 | 348,751 | 16.61 | 28.71 | - | - |
|
|||||
| LMH | 12.65 | 12.90 | 12.65 | 12.95 | 12.65 | +250 | +1.98% | 174,740 | 2,237,330 | 300,570 | 14.31 | 18.65 | - | - |
|
|||||
| PET | 9.20 | 9.21 | 9.20 | 9.22 | 9.19 | +10 | +0.11% | 138,310 | 1,272,860 | 782,940 | 37.28 | 4.91 | - | - |
|
|||||
| PIT | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 78,156 | 3.72 | - | - | - |
|
|||||
| QBS | 3.51 | 3.44 | 3.39 | 3.55 | 3.38 | -70 | -1.99% | 182,250 | 629,990 | 238,495 | 11.36 | 4.53 | - | - |
|
|||||
| SMA | 16.80 | 15.65 | 15.65 | 15.65 | 15.65 | -1,150 | -6.85% | 2,100 | 32,870 | 297,686 | 14.18 | 22.51 | - | - |
|
|||||
| TCD | 15.00 | 14.20 | 14.20 | 14.20 | 14.20 | -800 | -5.33% | 10 | 140 | 542,869 | 25.85 | 8.42 | - | - |
|
|||||
| TNA | 13.50 | 13.70 | 13.85 | 13.85 | 13.40 | +200 | +1.48% | 3,710 | 50,720 | 408,018 | 19.43 | 5.76 | 280 | - |
|
|||||
| TNI | 10.30 | 10.35 | 10.30 | 10.40 | 10.30 | +50 | +0.49% | 176,840 | 1,834,390 | 543,375 | 25.88 | 47.99 | - | - |
|
|||||
| TSC | 1.40 | 1.42 | 1.37 | 1.43 | 1.37 | +20 | +1.43% | 50,090 | 70,570 | 209,660 | 9.98 | - | - | 360 |
|
|||||
| TTB | 23.50 | 23.55 | 23.45 | 23.55 | 23.15 | +50 | +0.21% | 226,710 | 5,293,550 | 1,102,775 | 52.51 | 43.28 | - | - |
|
|||||
| VPG | 22.20 | 22.50 | 22.20 | 22.60 | 22.00 | +300 | +1.35% | 209,980 | 4,669,680 | 517,500 | 24.64 | 7.66 | - | 100 |
|
|||||
| CTF | 22.00 | 23.00 | 23.00 | 23.00 | 23.00 | +1,000 | +4.55% | 28,000 | 644,000 | 414,000 | 19.71 | 6.86 | - | - |
|
|||||
| HAX | 14.15 | 14.00 | 14.00 | 14.15 | 13.95 | -150 | -1.06% | 40,870 | 573,470 | 490,188 | 23.34 | 4.87 | - | - |
|
|||||
| HHS | 3.63 | 3.60 | 3.63 | 3.65 | 3.60 | -30 | -0.83% | 488,900 | 1,770,370 | 899,079 | 42.81 | 4.78 | - | - |
|
|||||
| HTL | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 216,000 | 10.29 | 13.84 | - | - |
|
|||||
| SVC | 43.90 | 43.30 | 43.30 | 43.35 | 43.30 | -600 | -1.37% | 4,900 | 212,200 | 1,081,439 | 51.50 | 5.77 | - | - |
|
|||||
| TCH | 21.30 | 21.20 | 21.25 | 21.30 | 20.90 | -100 | -0.47% | 497,070 | 10,531,490 | 7,489,357 | 356.64 | 26.39 | 43,290 | 2,590 |
|
|||||
| AST | 63.00 | 62.50 | 62.90 | 63.00 | 62.30 | -500 | -0.79% | 70,800 | 4,435,600 | 2,250,000 | 107.14 | 13.48 | 20,760 | 3,160 |
|
|||||
| BTT | 36.70 | 36.10 | 39.00 | 39.00 | 36.10 | -600 | -1.63% | 3,010 | 117,360 | 487,350 | 23.21 | 9.18 | - | - |
|
|||||
| FRT | 52.40 | 51.00 | 51.60 | 52.00 | 51.00 | -1,400 | -2.67% | 14,550 | 745,900 | 3,502,680 | 166.79 | 9.62 | - | 2,550 |
|
|||||
| MWG | 87.60 | 88.70 | 87.20 | 89.30 | 86.90 | +1,100 | +1.26% | 1,173,580 | 103,946,950 | 39,275,136 | 1,870.24 | 10.28 | - | - |
|
|||||
| PNC | 11.90 | 11.50 | 11.90 | 11.90 | 11.50 | -400 | -3.36% | 18,100 | 215,350 | 124,193 | 5.91 | 0.88 | - | - |
|
|||||
| ST8 | 16.50 | 16.90 | 16.85 | 16.90 | 16.40 | +400 | +2.42% | 580 | 9,550 | 434,683 | 20.70 | 11.42 | - | - |
|
|||||
| ASP | 6.21 | 6.40 | 6.15 | 6.41 | 6.15 | +190 | +3.06% | 33,690 | 211,790 | 238,973 | 11.38 | 3.68 | - | - |
|
|||||
| COM | 53.00 | 56.70 | 56.70 | 56.70 | 56.70 | +3,700 | +6.98% | 60 | 3,400 | 800,640 | 38.13 | 9.59 | - | - |
|
|||||
| PLX | 67.50 | 66.00 | 66.50 | 67.00 | 65.50 | -1,500 | -2.22% | 1,466,210 | 97,284,620 | 76,481,674 | 3,641.98 | 19.50 | 154,860 | 264,540 |
|
|||||
| SFC | 22.45 | 22.50 | 22.10 | 22.50 | 22.10 | +50 | +0.22% | 990 | 22,120 | 252,783 | 12.04 | 6.95 | - | - |
|
|||||
| YEG | 100.50 | 93.50 | 93.50 | 95.00 | 93.50 | -7,000 | -6.97% | 333,690 | 31,276,960 | 2,924,677 | 139.27 | 23.29 | 31,970 | 244,050 |
 |
|||||
| CMG | 33.00 | 34.00 | 33.00 | 34.30 | 33.00 | +1,000 | +3.03% | 133,630 | 4,531,500 | 2,449,877 | 116.66 | 17.40 | 38,620 | - |
|
|||||
| ELC | 6.54 | 6.60 | 6.52 | 6.76 | 6.52 | +60 | +0.92% | 10,610 | 70,140 | 334,083 | 15.91 | 34.27 | - | - |
|
|||||
| FPT | 45.70 | 45.60 | 45.50 | 45.95 | 45.25 | -100 | -0.22% | 1,014,750 | 46,303,290 | 28,117,945 | 1,338.95 | 10.06 | 1,010 | - |
|
|||||
| ITD | 11.35 | 11.30 | 11.60 | 11.60 | 11.10 | -50 | -0.44% | 12,460 | 138,800 | 214,616 | 10.22 | 8.52 | - | - |
|
|||||
| SGT | 6.40 | 6.84 | 6.84 | 6.84 | 6.84 | +440 | +6.88% | 2,110 | 14,430 | 506,171 | 24.10 | 3.87 | - | 60 |
|
|||||
| DBD | 42.20 | 42.60 | 42.00 | 42.60 | 42.00 | +400 | +0.95% | 47,310 | 2,010,080 | 2,231,342 | 106.25 | 14.14 | - | - |
 |
|||||
| DCL | 17.80 | 17.10 | 17.70 | 17.70 | 17.10 | -700 | -3.93% | 120,040 | 2,087,950 | 971,841 | 46.28 | 288.62 | - | - |
|
|||||
| DHG | 114.00 | 116.10 | 115.00 | 116.30 | 113.00 | +2,100 | +1.84% | 12,440 | 1,440,370 | 15,179,619 | 722.84 | 24.12 | 60 | - |
|
|||||
| DMC | 72.00 | 72.30 | 72.00 | 72.30 | 72.00 | +300 | +0.42% | 640 | 46,270 | 2,510,796 | 119.56 | 11.08 | 640 | - |
|
|||||
| IMP | 51.50 | 50.20 | 51.00 | 51.10 | 50.20 | -1,300 | -2.52% | 4,290 | 216,020 | 2,479,948 | 118.09 | 17.49 | 1,990 | - |
|
|||||
| OPC | 47.00 | 47.50 | 47.50 | 47.50 | 47.50 | +500 | +1.06% | 1,050 | 49,880 | 1,262,421 | 60.12 | 12.40 | - | 1,040 |
|
|||||
| PME | 48.50 | 49.70 | 48.25 | 49.70 | 48.25 | +1,200 | +2.47% | 8,420 | 410,890 | 3,728,078 | 177.53 | 11.61 | - | - |
|
|||||
| SPM | 13.30 | 13.30 | 13.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 183,141 | 8.72 | 17.14 | - | - |
|
|||||
| TRA | 67.50 | 67.00 | 67.40 | 67.40 | 66.70 | -500 | -0.74% | 2,270 | 152,330 | 2,777,186 | 132.25 | 17.63 | 500 | 790 |
|
|||||
| VDP | 31.95 | 32.00 | 30.35 | 32.00 | 30.35 | +50 | +0.16% | 1,040 | 31,620 | 408,400 | 19.45 | 7.79 | 30 | - |
|
|||||
| VMD | 19.10 | 19.10 | 19.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 294,909 | 14.04 | 11.31 | - | - |
|
|||||
| CSV | 29.90 | 29.80 | 29.90 | 30.15 | 29.75 | -100 | -0.33% | 25,780 | 770,220 | 1,317,160 | 62.72 | 5.22 | - | - |
|
|||||
| HAI | 1.60 | 1.61 | 1.60 | 1.62 | 1.59 | +10 | +0.63% | 303,470 | 486,530 | 294,119 | 14.01 | - | - | - |
|
|||||
| LIX | 43.50 | 44.00 | 44.00 | 44.00 | 44.00 | +500 | +1.15% | 10 | 440 | 1,425,600 | 67.89 | 9.16 | 10 | - |
|
|||||
| VFG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,201,236 | 57.20 | 9.36 | - | - |
|
|||||
| VPS | 10.75 | 10.65 | 10.50 | 10.65 | 10.40 | -100 | -0.93% | 180 | 1,890 | 260,507 | 12.41 | 10.53 | - | - |
|
|||||
| L10 | 20.00 | 20.40 | 20.00 | 20.40 | 20.00 | +400 | +2.00% | 80 | 1,610 | 199,716 | 9.51 | 10.67 | - | - |
|
|||||
| LM8 | 21.10 | 21.10 | 21.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 198,101 | 9.43 | 10.19 | - | - |
|
|||||
| PXS | 5.16 | 4.95 | 5.10 | 5.12 | 4.95 | -210 | -4.07% | 299,110 | 1,494,570 | 297,000 | 14.14 | - | - | - |
|
|||||
| SHA | 5.85 | 5.84 | 5.85 | 6.00 | 5.80 | -10 | -0.17% | 25,600 | 149,900 | 161,063 | 7.67 | 4.48 | - | - |
|
|||||
| BRC | 9.30 | 8.90 | 9.00 | 9.00 | 8.90 | -400 | -4.30% | 3,890 | 34,880 | 110,137 | 5.24 | 6.81 | 2,000 | - |
|
|||||
| CSM | 15.70 | 15.40 | 15.70 | 15.80 | 15.40 | -300 | -1.91% | 134,400 | 2,105,030 | 1,595,829 | 75.99 | 148.99 | - | - |
|
|||||
| DRC | 23.80 | 23.20 | 23.80 | 23.90 | 23.15 | -600 | -2.52% | 292,560 | 6,855,730 | 2,755,988 | 131.24 | 20.98 | 7,330 | - |
|
|||||
| SRC | 28.95 | 26.95 | 28.00 | 29.30 | 26.95 | -2,000 | -6.91% | 179,740 | 4,981,970 | 756,308 | 36.01 | 85.03 | - | 3,380 |
|
|||||
| BBC | 65.00 | 65.20 | 65.20 | 65.20 | 65.20 | +200 | +0.31% | 10 | 650 | 1,005,435 | 47.88 | 9.59 | 10 | - |
|
|||||
| KDC | 19.30 | 19.20 | 19.05 | 19.30 | 18.95 | -100 | -0.52% | 14,990 | 285,930 | 3,948,694 | 188.03 | 64.74 | 500 | - |
|
|||||
| LSS | 6.19 | 6.15 | 6.10 | 6.18 | 6.10 | -40 | -0.65% | 3,690 | 22,510 | 412,019 | 19.62 | - | - | - |
|
|||||
| SBT | 18.00 | 17.90 | 18.00 | 18.00 | 17.70 | -100 | -0.56% | 1,538,500 | 27,459,740 | 8,867,978 | 422.28 | 20.28 | 57,370 | 3,600 |
|
|||||
| BHN | 109.00 | 105.00 | 101.40 | 108.90 | 101.40 | -4,000 | -3.67% | 2,810 | 291,630 | 24,339,000 | 1,159.00 | 50.61 | - | - |
|
|||||
| GTN | 18.35 | 18.20 | 18.00 | 18.35 | 18.00 | -150 | -0.82% | 256,390 | 4,669,690 | 4,550,000 | 216.67 | - | - | - |
|
|||||
| LAF | 7.20 | 7.01 | 7.30 | 7.30 | 6.90 | -190 | -2.64% | 3,730 | 26,730 | 103,243 | 4.92 | - | - | - |
|
|||||
| MSN | 90.00 | 87.20 | 90.00 | 90.50 | 87.20 | -2,800 | -3.11% | 687,440 | 61,066,350 | 101,426,641 | 4,829.84 | 20.06 | 209,920 | 372,180 |
|
|||||
| NAF | 17.10 | 17.10 | 16.90 | 17.20 | 16.60 | 0 | 0.00% | 27,770 | 467,040 | 620,725 | 29.56 | 19.36 | - | - |
|
|||||
| PAN | 31.90 | 30.70 | 31.60 | 31.60 | 30.50 | -1,200 | -3.76% | 148,470 | 4,605,090 | 5,220,294 | 248.59 | 15.58 | 10 | 16,250 |
|
|||||
| SAB | 261.10 | 261.20 | 260.10 | 263.90 | 260.10 | +100 | +0.04% | 37,100 | 9,746,160 | 167,502,646 | 7,976.32 | 39.10 | 12,860 | 4,370 |
|
|||||
| SCD | 26.20 | 25.85 | 26.00 | 26.50 | 25.85 | -350 | -1.34% | 10,330 | 269,610 | 219,147 | 10.44 | 21.38 | 90 | 5,000 |
|
|||||
| SMB | 32.90 | 32.80 | 32.90 | 32.90 | 32.80 | -100 | -0.30% | 180 | 5,910 | 978,970 | 46.62 | 6.44 | - | - |
|
|||||
| TAC | 26.70 | 26.70 | 26.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 904,493 | 43.07 | 9.01 | - | - |
|
|||||
| VCF | 184.90 | 190.00 | 191.90 | 192.00 | 190.00 | +5,100 | +2.76% | 330 | 62,740 | 5,050,036 | 240.48 | 8.21 | - | - |
|
|||||
| VNM | 132.10 | 130.50 | 131.00 | 133.50 | 130.40 | -1,600 | -1.21% | 765,150 | 100,363,940 | 227,251,615 | 10,821.51 | 20.70 | 48,990 | 587,450 |
|
|||||
| ACC | 20.00 | 20.00 | 20.15 | 20.80 | 20.00 | 0 | 0.00% | 1,140 | 22,830 | 200,000 | 9.52 | 6.02 | 1,140 | - |
|
|||||
| HT1 | 17.00 | 16.85 | 16.80 | 16.85 | 16.50 | -150 | -0.88% | 169,230 | 2,834,020 | 6,428,981 | 306.14 | 9.70 | 10 | - |
|
|||||
| HVX | 2.96 | 3.00 | 2.78 | 3.00 | 2.78 | +40 | +1.35% | 20 | 60 | 124,576 | 5.93 | 12.60 | - | - |
|
|||||
| ADS | 13.85 | 13.85 | 13.85 | 14.00 | 13.85 | 0 | 0.00% | 12,930 | 179,830 | 353,422 | 16.83 | 10.11 | - | - |
|
|||||
| EVE | 15.60 | 15.60 | 15.40 | 15.70 | 15.40 | 0 | 0.00% | 6,690 | 103,300 | 593,548 | 28.26 | 10.29 | - | 1,000 |
|
|||||
| FTM | 23.25 | 23.55 | 23.20 | 24.00 | 23.20 | +300 | +1.29% | 718,670 | 16,908,200 | 1,177,500 | 56.07 | 344.13 | 8,500 | - |
|
|||||
| GIL | 33.40 | 32.70 | 33.40 | 33.40 | 32.70 | -700 | -2.10% | 3,530 | 116,310 | 623,779 | 29.70 | 3.62 | - | - |
|
|||||
| GMC | 44.80 | 42.40 | 43.00 | 44.75 | 42.00 | -2,400 | -5.36% | 53,180 | 2,250,130 | 657,470 | 31.31 | 4.73 | - | - |
|
|||||
| KMR | 3.00 | 3.21 | 3.00 | 3.21 | 3.00 | +210 | +7.00% | 112,140 | 354,540 | 182,578 | 8.69 | 24.92 | - | - |
|
|||||
| MSH | 59.90 | 59.90 | 59.50 | 61.00 | 59.50 | 0 | 0.00% | 98,460 | 5,934,590 | 2,852,917 | 135.85 | 6.97 | 1,900 | - |
|
|||||
| STK | 25.60 | 24.60 | 25.60 | 25.80 | 24.60 | -1,000 | -3.91% | 206,490 | 5,236,080 | 1,739,883 | 82.85 | 8.29 | 1,020 | 50,040 |
|
|||||
| TCM | 30.65 | 30.50 | 30.60 | 31.20 | 30.45 | -150 | -0.49% | 1,037,470 | 32,018,070 | 1,650,953 | 78.62 | 6.51 | - | - |
|
|||||
| TVT | 34.20 | 33.90 | 34.00 | 34.00 | 33.90 | -300 | -0.88% | 1,400 | 47,560 | 711,900 | 33.90 | 7.86 | - | - |
|
|||||
| C32 | 28.60 | 28.50 | 28.60 | 28.70 | 28.00 | -100 | -0.35% | 44,690 | 1,268,700 | 428,359 | 20.40 | 4.21 | 5,680 | - |
|
|||||
| DIC | 3.05 | 3.00 | 3.00 | 3.00 | 2.88 | -50 | -1.64% | 229,680 | 683,850 | 78,254 | 3.73 | 16.50 | - | - |
|
|||||
| LBM | 27.60 | 27.60 | 28.30 | 28.90 | 27.60 | 0 | 0.00% | 2,020 | 55,770 | 234,600 | 11.17 | 4.08 | 40 | - |
|
|||||
| TLD | 5.90 | 5.90 | 5.90 | 5.99 | 5.80 | 0 | 0.00% | 104,800 | 615,880 | 110,447 | 5.26 | 6.95 | - | - |
|
|||||
| PNJ | 109.50 | 107.50 | 108.60 | 110.30 | 107.50 | -2,000 | -1.83% | 586,190 | 63,776,340 | 17,952,744 | 854.89 | 15.89 | - | - |
|
|||||
| SBV | 13.00 | 12.10 | 12.10 | 12.10 | 12.00 | -900 | -6.92% | 1,310 | 15,740 | 330,408 | 15.73 | 10.06 | - | - |
|
|||||
| TLG | 54.00 | 53.50 | 54.00 | 54.00 | 53.50 | -500 | -0.93% | 570 | 30,630 | 3,516,173 | 167.44 | 12.01 | - | - |
|
|||||
| YBM | 10.40 | 10.55 | 10.40 | 10.70 | 10.35 | +150 | +1.44% | 168,550 | 1,770,740 | 137,149 | 6.53 | 4.73 | 500 | - |
|
|||||
| CVT | 20.10 | 19.95 | 20.00 | 20.05 | 19.75 | -150 | -0.75% | 104,440 | 2,077,400 | 731,983 | 34.86 | 4.38 | - | - |
|
|||||
| TCR | 1.79 | 1.89 | 1.73 | 1.89 | 1.73 | +100 | +5.59% | 20 | 40 | 85,854 | 4.09 | - | - | - |
|
|||||
| CLC | 33.95 | 33.85 | 33.85 | 33.85 | 33.85 | -100 | -0.29% | 6,200 | 209,870 | 887,127 | 42.24 | 5.88 | - | - |
|
|||||
| HLG | 8.24 | 8.24 | 8.23 | 8.24 | 8.23 | 0 | 0.00% | 60 | 490 | 364,417 | 17.35 | 3.50 | - | - |
|
|||||
| DTL | 38.15 | 40.80 | 35.55 | 40.80 | 35.50 | +2,650 | +6.95% | 2,010 | 71,470 | 2,473,744 | 117.80 | - | - | - |
|
|||||
| HMC | 14.40 | 13.80 | 14.30 | 14.40 | 13.80 | -600 | -4.17% | 43,970 | 620,380 | 289,800 | 13.80 | 2.76 | 200 | - |
|
|||||
| HPG | 32.75 | 32.15 | 32.50 | 32.65 | 32.15 | -600 | -1.83% | 3,667,800 | 118,660,780 | 68,283,615 | 3,251.60 | 8.04 | 81,510 | 1,958,440 |
|
|||||
| HSG | 8.21 | 8.16 | 8.21 | 8.21 | 8.10 | -50 | -0.61% | 2,016,250 | 16,443,160 | 3,454,193 | 164.49 | 33.14 | 810 | 38,650 |
|
|||||
| NKG | 6.30 | 6.31 | 6.30 | 6.33 | 6.23 | +10 | +0.16% | 190,510 | 1,198,610 | 1,148,419 | 54.69 | - | - | - |
|
|||||
| POM | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 | 0.00% | 20 | 160 | 1,935,275 | 92.16 | 12.18 | - | - |
|
|||||
| SHI | 8.30 | 8.28 | 8.30 | 8.32 | 8.15 | -20 | -0.24% | 590,440 | 4,861,710 | 704,367 | 33.54 | 8.48 | - | - |
|
|||||
| SMC | 15.75 | 15.70 | 15.10 | 15.75 | 15.10 | -50 | -0.32% | 520 | 7,880 | 863,474 | 41.12 | 6.12 | - | - |
|
|||||
| TLH | 5.08 | 5.07 | 5.08 | 5.08 | 5.01 | -10 | -0.20% | 116,090 | 584,950 | 510,299 | 24.30 | 24.90 | - | - |
|
|||||
| VIS | 25.70 | 24.00 | 24.00 | 24.00 | 24.00 | -1,700 | -6.61% | 50 | 1,200 | 1,771,929 | 84.38 | - | - | - |
|
|||||
| DQC | 19.35 | 19.30 | 19.35 | 19.35 | 19.20 | -50 | -0.26% | 11,780 | 226,900 | 603,281 | 28.73 | 8.66 | 30 | - |
|
|||||
| RAL | 81.00 | 81.00 | 81.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 931,500 | 44.36 | 4.49 | - | - |
|
|||||
| CAV | 54.00 | 54.90 | 54.00 | 54.90 | 53.30 | +900 | +1.67% | 2,810 | 151,090 | 3,162,240 | 150.58 | 7.28 | 100 | 350 |
|
|||||
| EMC | 10.95 | 10.95 | 10.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 125,629 | 5.98 | 201.23 | - | - |
|
|||||
| GEX | 22.65 | 22.50 | 22.60 | 22.60 | 22.25 | -150 | -0.66% | 778,120 | 17,429,490 | 9,147,600 | 435.60 | 10.91 | 36,040 | 2,980 |
|
|||||
| PAC | 37.40 | 37.20 | 37.35 | 37.40 | 36.70 | -200 | -0.53% | 20,340 | 752,620 | 1,728,748 | 82.32 | 10.66 | - | - |
|
|||||
| SAM | 7.50 | 7.50 | 7.54 | 7.55 | 7.48 | 0 | 0.00% | 118,840 | 892,510 | 1,813,393 | 86.35 | 25.63 | - | - |
|
|||||
| THI | 36.00 | 36.00 | 35.90 | 36.00 | 35.90 | 0 | 0.00% | 5,200 | 186,780 | 1,584,000 | 75.43 | 6.46 | - | - |
|
|||||
| TIE | 8.99 | 8.99 | 8.99 | 0.00 | 0.00 | 0 | 0.00% | - | - | 86,033 | 4.10 | - | - | - |
|
|||||
| TYA | 13.95 | 13.70 | 13.80 | 13.90 | 13.70 | -250 | -1.79% | 18,700 | 257,130 | 420,324 | 20.02 | 5.48 | - | - |
|
|||||
| VTB | 16.30 | 16.15 | 16.15 | 16.15 | 16.15 | -150 | -0.92% | 10 | 160 | 174,493 | 8.31 | 9.38 | - | - |
|
|||||
| DHC | 40.90 | 41.50 | 40.90 | 41.60 | 40.90 | +600 | +1.47% | 241,210 | 9,995,660 | 1,716,089 | 81.72 | 11.79 | 3,270 | 56,040 |
|
|||||
| HAP | 4.49 | 4.42 | 4.50 | 4.50 | 4.20 | -70 | -1.56% | 173,710 | 759,910 | 245,182 | 11.68 | 7.47 | - | 3,720 |
|
|||||
| VID | 4.96 | 5.00 | 5.00 | 5.12 | 4.98 | +40 | +0.81% | 3,690 | 18,420 | 140,370 | 6.68 | 13.66 | - | - |
|
|||||
| BFC | 21.20 | 20.95 | 21.20 | 21.30 | 20.95 | -250 | -1.18% | 36,000 | 756,640 | 1,197,669 | 57.03 | 7.49 | 800 | - |
|
|||||
| DCM | 8.64 | 8.57 | 8.64 | 8.65 | 8.56 | -70 | -0.81% | 177,550 | 1,530,890 | 4,536,958 | 216.05 | 7.81 | - | - |
|
|||||
| DPM | 18.55 | 18.55 | 18.50 | 18.75 | 18.20 | 0 | 0.00% | 720,410 | 13,350,870 | 7,259,251 | 345.68 | 12.71 | 30,610 | 157,610 |
|
|||||
| SFG | 17.80 | 17.00 | 17.80 | 18.30 | 16.70 | -800 | -4.49% | 368,440 | 6,455,830 | 814,255 | 38.77 | 19.01 | 2,200 | 4,000 |
|
|||||
| VAF | 10.25 | 9.54 | 10.15 | 10.95 | 9.54 | -710 | -6.93% | 1,230 | 11,820 | 359,327 | 17.11 | 11.48 | - | - |
|
|||||
| AAA | 17.70 | 17.40 | 17.65 | 17.80 | 17.40 | -300 | -1.69% | 2,473,570 | 43,606,770 | 2,978,880 | 141.85 | 8.59 | 4,800 | - |
|
|||||
| BMP | 46.15 | 45.40 | 46.30 | 46.30 | 45.40 | -750 | -1.63% | 193,870 | 8,868,270 | 3,716,487 | 176.98 | 8.73 | 610 | - |
|
|||||
| DAG | 6.70 | 6.65 | 6.70 | 6.71 | 6.60 | -50 | -0.75% | 113,240 | 755,270 | 344,429 | 16.40 | 6.37 | - | - |
|
|||||
| DTT | 12.40 | 12.40 | 12.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 101,083 | 4.81 | 18.61 | - | - |
|
|||||
| HCD | 4.32 | 4.25 | 4.32 | 4.57 | 4.19 | -70 | -1.62% | 1,178,600 | 5,163,410 | 114,750 | 5.46 | 3.65 | - | - |
|
|||||
| HII | 12.80 | 12.70 | 12.65 | 12.85 | 12.50 | -100 | -0.78% | 125,860 | 1,588,870 | 353,695 | 16.84 | 8.63 | - | - |
|
|||||
| PLP | 11.50 | 11.50 | 11.50 | 11.50 | 11.30 | 0 | 0.00% | 13,410 | 152,190 | 172,500 | 8.21 | 4.15 | - | - |
|
|||||
| RDP | 9.50 | 9.40 | 8.84 | 9.40 | 8.84 | -100 | -1.05% | 30 | 280 | 319,063 | 15.19 | 16.93 | - | - |
|
|||||
| TPC | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 238,212 | 11.34 | 7.72 | - | - |
|
|||||
| MCP | 24.70 | 25.00 | 23.00 | 25.00 | 23.00 | +300 | +1.21% | 6,440 | 151,950 | 376,315 | 17.92 | 23.48 | - | 4,500 |
|
|||||
| SVI | 43.05 | 43.05 | 43.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 552,436 | 26.31 | 8.63 | - | - |
|
|||||
| VPK | 3.39 | 3.40 | 3.40 | 3.40 | 3.40 | +10 | +0.29% | 11,000 | 37,400 | 50,994 | 2.43 | - | - | - |
|
|||||
| DLG | 1.37 | 1.43 | 1.39 | 1.43 | 1.37 | +60 | +4.38% | 1,035,700 | 1,433,850 | 428,013 | 20.38 | 66.58 | - | - |
|
|||||
| GDT | 38.80 | 38.50 | 38.80 | 38.80 | 38.50 | -300 | -0.77% | 3,550 | 137,160 | 627,980 | 29.90 | 7.55 | 1,020 | - |
|
|||||
| GTA | 13.25 | 13.30 | 13.00 | 13.30 | 13.00 | +50 | +0.38% | 800 | 10,460 | 130,739 | 6.23 | 7.10 | - | - |
|
|||||
| NAV | 9.10 | 9.07 | 9.07 | 9.07 | 9.07 | -30 | -0.33% | 1,000 | 9,070 | 72,560 | 3.46 | 5.64 | - | - |
|
|||||
| PTB | 65.10 | 66.20 | 65.20 | 66.80 | 65.20 | +1,100 | +1.69% | 366,950 | 24,320,960 | 3,131,223 | 149.11 | 7.38 | 153,150 | - |
|
|||||
| SAV | 10.60 | 9.60 | 10.20 | 10.20 | 9.60 | -1,000 | -9.43% | 86,270 | 855,860 | 123,688 | 5.89 | 7.04 | - | - |
|
|||||
| TTF | 3.47 | 3.36 | 3.49 | 3.49 | 3.35 | -110 | -3.17% | 1,194,370 | 4,072,800 | 721,081 | 34.34 | - | - | 220 |
|
|||||
| TMT | 8.98 | 9.00 | 9.00 | 9.10 | 8.50 | +20 | +0.22% | 3,020 | 25,970 | 331,902 | 15.80 | 148.01 | - | - |
|
|||||
| CNG | 26.90 | 24.20 | 25.00 | 25.00 | 24.10 | -2,700 | -10.04% | 30,850 | 752,740 | 653,392 | 31.11 | 6.57 | 100 | - |
 |
|||||
| GAS | 109.10 | 106.50 | 107.00 | 109.10 | 106.50 | -2,600 | -2.38% | 605,650 | 65,270,490 | 203,835,675 | 9,706.46 | 16.67 | 78,200 | 116,400 |
|
|||||
| PGC | 16.80 | 14.70 | 14.80 | 14.90 | 14.60 | -2,100 | -12.50% | 27,620 | 406,490 | 886,987 | 42.24 | 6.63 | - | - |
|
|||||
| PGD | 36.80 | 35.20 | 35.20 | 35.20 | 35.20 | -1,600 | -4.35% | 310 | 10,910 | 3,167,932 | 150.85 | 13.66 | - | - |
|
|||||
| PMG | 20.50 | 20.45 | 20.50 | 20.50 | 20.45 | -50 | -0.24% | 10,800 | 221,020 | 776,074 | 36.96 | 7.82 | - | - |
|
|||||
| TDG | 2.51 | 2.54 | 2.55 | 2.63 | 2.50 | +30 | +1.20% | 140,470 | 355,960 | 42,596 | 2.03 | 4.05 | - | - |
|
|||||
| KHP | 9.56 | 9.78 | 9.84 | 9.84 | 9.50 | +220 | +2.30% | 3,180 | 30,560 | 391,702 | 18.65 | 28.69 | 30 | 20 |
|
|||||
| TBC | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | 0.00% | 2,300 | 59,800 | 1,651,000 | 78.62 | 9.61 | - | - |
|
|||||
| BTP | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | 0 | 0.00% | 7,340 | 91,580 | 756,070 | 36.00 | 25.01 | - | - |
|
|||||
| CHP | 23.50 | 23.50 | 23.50 | 24.00 | 23.20 | 0 | 0.00% | 10,730 | 251,080 | 3,257,065 | 155.10 | 13.89 | - | - |
|
|||||
| DRL | 52.50 | 52.50 | 52.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 498,750 | 23.75 | 9.54 | - | - |
|
|||||
| NT2 | 28.05 | 27.70 | 28.00 | 28.35 | 27.70 | -350 | -1.25% | 187,380 | 5,272,790 | 7,974,166 | 379.72 | 11.13 | 18,700 | 8,900 |
|
|||||
| POW | 15.50 | 15.70 | 15.50 | 15.80 | 15.30 | +200 | +1.29% | 2,890,960 | 45,203,240 | 36,767,384 | 1,750.83 | 19.32 | 915,460 | 264,450 |
|
|||||
| PPC | 28.10 | 28.20 | 28.00 | 28.20 | 27.55 | +100 | +0.36% | 508,600 | 14,268,870 | 9,041,288 | 430.54 | 7.46 | 6,230 | 48,350 |
|
|||||
| S4A | 27.50 | 29.00 | 27.50 | 29.00 | 27.50 | +1,500 | +5.45% | 3,010 | 82,890 | 1,223,800 | 58.28 | 9.88 | - | - |
|
|||||
| SBA | 14.20 | 14.20 | 13.90 | 14.20 | 13.90 | 0 | 0.00% | 8,440 | 118,320 | 856,093 | 40.77 | 10.15 | - | - |
|
|||||
| SHP | 23.70 | 23.80 | 23.50 | 23.80 | 23.50 | +100 | +0.42% | 6,000 | 142,300 | 2,230,303 | 106.20 | 10.97 | - | - |
|
|||||
| SJD | 21.15 | 21.15 | 21.15 | 21.20 | 21.15 | 0 | 0.00% | 16,570 | 350,480 | 1,459,321 | 69.49 | 8.15 | - | - |
|
|||||
| TMP | 42.00 | 42.00 | 39.50 | 42.00 | 39.50 | 0 | 0.00% | 20 | 820 | 2,940,000 | 140.00 | 6.23 | - | - |
|
|||||
| TTE | 14.50 | 14.50 | 14.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 413,111 | 19.67 | 24.77 | - | - |
|
|||||
| VPD | 16.90 | 16.80 | 15.75 | 16.90 | 15.75 | -100 | -0.59% | 8,260 | 130,920 | 1,790,706 | 85.27 | 9.98 | - | - |
|
|||||
| VSH | 19.10 | 19.30 | 19.50 | 19.50 | 19.20 | +200 | +1.05% | 24,530 | 477,130 | 3,980,456 | 189.55 | 17.39 | 20,000 | 11,000 |
|
|||||
| AAM | 13.25 | 13.20 | 12.55 | 13.20 | 12.40 | -50 | -0.38% | 3,260 | 40,470 | 106,071 | 5.05 | 12.29 | - | - |
 |
|||||
| ABT | 38.50 | 37.00 | 37.00 | 37.10 | 37.00 | -1,500 | -3.90% | 1,340 | 49,590 | 425,399 | 20.26 | 6.44 | - | - |
|
|||||
| ACL | 40.95 | 40.00 | 40.95 | 41.00 | 40.00 | -950 | -2.32% | 59,210 | 2,397,600 | 911,987 | 43.43 | 3.28 | - | - |
|
|||||
| AGF | 4.40 | 4.40 | 4.50 | 4.50 | 4.40 | 0 | 0.00% | 500 | 2,200 | 123,683 | 5.89 | - | - | - |
|
|||||
| ANV | 31.85 | 31.80 | 32.00 | 32.60 | 31.70 | -50 | -0.16% | 993,500 | 32,017,200 | 3,963,866 | 188.76 | 5.50 | 7,700 | 100 |
|
|||||
| CMX | 24.70 | 24.10 | 24.70 | 25.40 | 24.00 | -600 | -2.43% | 74,480 | 1,822,370 | 318,632 | 15.17 | 3.33 | - | 20 |
|
|||||
| DAT | 16.90 | 16.90 | 16.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 740,472 | 35.26 | 13.58 | - | - |
|
|||||
| FMC | 28.55 | 28.95 | 28.60 | 29.30 | 28.50 | +400 | +1.40% | 101,450 | 2,941,560 | 1,163,790 | 55.42 | 6.14 | 1,400 | - |
|
|||||
| HVG | 4.00 | 3.95 | 3.95 | 4.05 | 3.95 | -50 | -1.25% | 447,190 | 1,772,800 | 877,051 | 41.76 | 2.13 | - | - |
|
|||||
| IDI | 8.33 | 8.15 | 8.28 | 8.31 | 8.15 | -180 | -2.16% | 451,810 | 3,715,270 | 1,613,320 | 76.82 | 2.54 | 23,000 | - |
|
|||||
| TS4 | 7.05 | 7.54 | 7.54 | 7.54 | 7.21 | +490 | +6.95% | 110,710 | 834,330 | 121,029 | 5.76 | 8.34 | - | 100 |
|
|||||
| VHC | 93.50 | 93.20 | 93.20 | 95.30 | 93.10 | -300 | -0.32% | 496,670 | 46,748,150 | 8,612,047 | 410.10 | 5.20 | 51,200 | 87,600 |
|
|||||
| DPR | 41.10 | 40.40 | 41.10 | 41.50 | 40.20 | -700 | -1.70% | 158,730 | 6,482,420 | 1,621,042 | 77.19 | 8.77 | - | - |
|
|||||
| HRC | 37.80 | 40.20 | 37.70 | 40.20 | 37.70 | +2,400 | +6.35% | 1,010 | 38,100 | 1,214,306 | 57.82 | 151.24 | - | - |
|
|||||
| PHR | 60.00 | 59.20 | 60.00 | 61.00 | 59.20 | -800 | -1.33% | 557,880 | 33,404,620 | 8,021,553 | 381.98 | 11.75 | 57,220 | 28,860 |
|
|||||
| TNC | 14.50 | 13.90 | 13.70 | 14.50 | 13.70 | -600 | -4.14% | 4,710 | 67,030 | 267,575 | 12.74 | 10.49 | - | - |
|
|||||
| TRC | 25.00 | 25.70 | 25.00 | 26.00 | 25.00 | +700 | +2.80% | 114,520 | 2,906,680 | 748,513 | 35.64 | 6.47 | 4,700 | 100 |
|
|||||
| VHG | 1.25 | 1.33 | 1.25 | 1.33 | 1.25 | +80 | +6.40% | 2,614,690 | 3,469,000 | 199,500 | 9.50 | - | - | - |
|
|||||
| HAG | 5.16 | 5.16 | 5.17 | 5.19 | 5.15 | 0 | 0.00% | 2,534,630 | 13,092,720 | 4,785,380 | 227.88 | - | - | - |
|
|||||
| HNG | 15.70 | 15.70 | 15.70 | 15.75 | 15.50 | 0 | 0.00% | 429,870 | 6,729,350 | 13,923,449 | 663.02 | - | 3,740 | 4,670 |
|
|||||
| HSL | 9.97 | 9.97 | 10.00 | 10.00 | 9.91 | 0 | 0.00% | 82,210 | 817,850 | 157,027 | 7.48 | 3.91 | - | - |
|
|||||
| NSC | 93.50 | 92.30 | 89.60 | 92.30 | 89.00 | -1,200 | -1.28% | 720 | 64,960 | 1,622,128 | 77.24 | 6.33 | 630 | 460 |
|
|||||
| SJF | 4.00 | 3.81 | 4.00 | 4.03 | 3.81 | -190 | -4.75% | 578,410 | 2,292,610 | 301,752 | 14.37 | 5.59 | - | - |
|
|||||
| SSC | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0 | 0.00% | 10 | 830 | 1,116,492 | 53.17 | 11.80 | 10 | 10 |
|
|||||
| ASM | 7.65 | 7.50 | 7.65 | 7.65 | 7.50 | -150 | -1.96% | 1,327,670 | 10,046,240 | 1,814,504 | 86.40 | 2.52 | - | - |
 |
|||||
| CCI | 13.00 | 13.80 | 13.80 | 13.80 | 13.80 | +800 | +6.15% | 10 | 140 | 242,067 | 11.53 | 7.59 | - | - |
|
|||||
| CCL | 4.05 | 4.13 | 4.05 | 4.13 | 4.00 | +80 | +1.98% | 114,580 | 464,160 | 196,175 | 9.34 | 5.38 | - | - |
|
|||||
| CLG | 2.29 | 2.13 | 2.13 | 2.13 | 2.13 | -160 | -6.99% | 250 | 530 | 45,050 | 2.15 | 17.90 | - | - |
|
|||||
| CRE | 25.50 | 25.60 | 25.60 | 25.60 | 25.40 | +100 | +0.39% | 200,200 | 5,106,440 | 2,047,997 | 97.52 | 4.31 | - | - |
|
|||||
| D2D | 137.50 | 136.50 | 137.90 | 139.00 | 136.50 | -1,000 | -0.73% | 52,180 | 7,180,690 | 1,454,405 | 69.26 | 13.14 | 100 | - |
|
|||||
| DIG | 14.10 | 14.05 | 14.10 | 14.30 | 14.00 | -50 | -0.35% | 668,090 | 9,446,330 | 4,214,276 | 200.68 | 11.62 | 3,000 | - |
|
|||||
| DRH | 6.95 | 6.95 | 6.90 | 6.95 | 6.60 | 0 | 0.00% | 85,120 | 580,940 | 423,950 | 20.19 | 6.83 | - | - |
|
|||||
| DTA | 5.55 | 5.89 | 5.65 | 5.89 | 5.65 | +340 | +6.13% | 1,680 | 9,870 | 101,308 | 4.82 | 31.56 | - | - |
|
|||||
| DXG | 19.50 | 19.25 | 19.35 | 19.70 | 19.25 | -250 | -1.28% | 1,758,270 | 34,338,300 | 6,734,061 | 320.67 | 5.69 | 200,390 | 552,000 |
|
|||||
| FDC | 13.95 | 13.80 | 13.20 | 13.80 | 13.20 | -150 | -1.08% | 2,600 | 35,100 | 533,094 | 25.39 | 18.46 | - | - |
|
|||||
| FIR | 42.20 | 42.20 | 42.20 | 42.20 | 42.10 | 0 | 0.00% | 23,080 | 973,170 | 548,600 | 26.12 | 5.01 | - | - |
|
|||||
| FLC | 4.58 | 4.55 | 4.56 | 4.58 | 4.54 | -30 | -0.66% | 3,139,040 | 14,301,950 | 3,230,490 | 153.83 | 10.34 | 3,020 | - |
|
|||||
| HAR | 3.47 | 3.71 | 3.44 | 3.71 | 3.40 | +240 | +6.92% | 1,390,230 | 5,088,100 | 376,009 | 17.91 | 32.20 | 80,000 | - |
|
|||||
| HDC | 16.80 | 16.50 | 16.70 | 16.95 | 16.50 | -300 | -1.79% | 269,540 | 4,520,960 | 824,249 | 39.25 | 9.27 | 21,980 | - |
|
|||||
| HDG | 38.50 | 39.65 | 38.25 | 40.20 | 38.25 | +1,150 | +2.99% | 837,290 | 33,163,140 | 3,763,555 | 179.22 | 3.98 | 400 | - |
|
|||||
| HPX | 26.30 | 26.30 | 26.25 | 26.30 | 26.10 | 0 | 0.00% | 307,300 | 8,060,200 | 5,259,903 | 250.47 | 13.44 | - | - |
|
|||||
| HQC | 1.40 | 1.39 | 1.38 | 1.40 | 1.38 | -10 | -0.71% | 1,768,200 | 2,446,890 | 662,473 | 31.55 | 15.82 | - | - |
|
|||||
| HTN | 22.45 | 23.05 | 22.60 | 23.10 | 22.50 | +600 | +2.67% | 133,720 | 3,061,570 | 662,686 | 31.56 | 3.13 | - | - |
|
|||||
| HTT | 1.57 | 1.55 | 1.51 | 1.55 | 1.50 | -20 | -1.27% | 29,750 | 45,280 | 31,000 | 1.48 | - | - | - |
|
|||||
| IJC | 10.40 | 10.35 | 10.40 | 10.40 | 10.10 | -50 | -0.48% | 51,850 | 533,740 | 1,418,957 | 67.57 | 5.76 | - | - |
|
|||||
| ITA | 3.15 | 3.13 | 3.14 | 3.21 | 3.11 | -20 | -0.63% | 2,668,800 | 8,428,530 | 2,936,947 | 139.85 | 25.13 | - | - |
|
|||||
| ITC | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | 0.00% | 500 | 6,300 | 864,944 | 41.19 | 11.84 | - | - |
|
|||||
| KAC | 14.70 | 14.70 | 14.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 352,800 | 16.80 | 152.21 | - | - |
|
|||||
| KBC | 14.05 | 14.10 | 14.10 | 14.20 | 13.90 | +50 | +0.36% | 1,442,470 | 20,263,450 | 6,623,619 | 315.41 | 10.52 | 309,030 | 40,280 |
|
|||||
| KDH | 30.90 | 30.95 | 30.90 | 31.45 | 30.90 | +50 | +0.16% | 255,830 | 7,956,990 | 12,814,023 | 610.19 | 15.39 | - | 123,700 |
|
|||||
| LDG | 9.34 | 9.26 | 9.34 | 9.48 | 9.22 | -80 | -0.86% | 730,250 | 6,811,740 | 2,223,788 | 105.89 | 2.40 | - | - |
|
|||||
| LEC | 18.70 | 18.80 | 18.70 | 18.80 | 18.70 | +100 | +0.53% | 80 | 1,500 | 490,680 | 23.37 | - | - | - |
|
|||||
| LGL | 9.26 | 9.45 | 9.50 | 9.70 | 9.26 | +190 | +2.05% | 182,340 | 1,743,040 | 472,473 | 22.50 | 3.72 | - | - |
|
|||||
| LHG | 20.80 | 19.30 | 19.80 | 19.95 | 19.30 | -1,500 | -7.21% | 445,180 | 8,744,310 | 965,232 | 45.96 | 6.71 | 6,080 | - |
|
|||||
| NBB | 21.55 | 21.50 | 21.05 | 21.55 | 21.00 | -50 | -0.23% | 76,750 | 1,625,610 | 2,094,792 | 99.75 | 15.62 | - | - |
|
|||||
| NLG | 31.20 | 30.85 | 31.20 | 31.25 | 30.85 | -350 | -1.12% | 782,070 | 24,288,080 | 7,377,374 | 351.30 | 7.87 | - | - |
|
|||||
| NTL | 24.60 | 24.90 | 24.30 | 25.20 | 24.30 | +300 | +1.22% | 634,050 | 15,816,410 | 1,518,650 | 72.32 | 11.46 | - | 5,920 |
|
|||||
| NVL | 58.20 | 58.20 | 58.20 | 59.30 | 57.80 | 0 | 0.00% | 420,410 | 24,698,900 | 54,151,996 | 2,578.67 | 15.50 | 50,230 | 5,040 |
|
|||||
| OGC | 4.30 | 4.55 | 4.35 | 4.60 | 4.21 | +250 | +5.81% | 524,510 | 2,294,520 | 1,365,000 | 65.00 | 88.97 | - | - |
|
|||||
| PDR | 24.85 | 24.70 | 24.80 | 24.95 | 24.40 | -150 | -0.60% | 831,420 | 20,548,740 | 6,579,808 | 313.32 | 10.15 | 1,920 | 29,310 |
|
|||||
| PTL | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 0.00% | 60,000 | 180,000 | 296,595 | 14.12 | - | - | - |
|
|||||
| QCG | 5.09 | 5.15 | 5.09 | 5.15 | 5.00 | +60 | +1.18% | 659,330 | 3,350,720 | 1,416,915 | 67.47 | 20.11 | - | - |
|
|||||
| SCR | 7.13 | 7.12 | 7.10 | 7.14 | 7.09 | -10 | -0.14% | 2,124,500 | 15,111,290 | 2,415,257 | 115.01 | 7.31 | - | - |
|
|||||
| SGR | 17.10 | 18.00 | 18.00 | 18.00 | 17.00 | +900 | +5.26% | 1,750 | 31,000 | 819,718 | 39.03 | 5.52 | - | - |
|
|||||
| SJS | 17.80 | 17.70 | 17.80 | 18.00 | 17.60 | -100 | -0.56% | 100,730 | 1,803,390 | 2,015,985 | 96.00 | 29.51 | - | - |
|
|||||
| SZC | 17.60 | 18.30 | 17.55 | 18.70 | 17.50 | +700 | +3.98% | 623,620 | 11,290,080 | 1,830,000 | 87.14 | 17.39 | 45,000 | - |
|
|||||
| SZL | 40.90 | 39.50 | 41.00 | 41.85 | 39.50 | -1,400 | -3.42% | 29,910 | 1,213,550 | 718,541 | 34.22 | 7.20 | 40 | - |
|
|||||
| TDC | 8.37 | 8.39 | 8.40 | 8.40 | 8.30 | +20 | +0.24% | 36,350 | 301,900 | 839,000 | 39.95 | 6.84 | - | - |
|
|||||
| TDH | 11.75 | 11.70 | 11.65 | 11.90 | 11.60 | -50 | -0.43% | 216,360 | 2,536,880 | 955,129 | 45.48 | 5.79 | - | 350 |
|
|||||
| TEG | 7.14 | 7.08 | 7.08 | 7.08 | 7.08 | -60 | -0.84% | 10 | 70 | 137,634 | 6.55 | 4.22 | - | - |
|
|||||
| TIP | 19.25 | 19.00 | 19.75 | 19.75 | 19.00 | -250 | -1.30% | 25,090 | 477,870 | 494,060 | 23.53 | 4.97 | - | - |
|
|||||
| TIX | 31.50 | 31.50 | 31.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 831,600 | 39.60 | 8.12 | - | - |
|
|||||
| UIC | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | 0.00% | 1,170 | 40,950 | 280,000 | 13.33 | 5.40 | 970 | - |
|
|||||
| VHM | 86.50 | 84.50 | 86.70 | 86.70 | 84.50 | -2,000 | -2.31% | 854,870 | 72,944,180 | 283,033,926 | 13,477.81 | 20.17 | 165,110 | 518,220 |
|
|||||
| VIC | 117.00 | 115.00 | 115.50 | 116.20 | 114.30 | -2,000 | -1.71% | 628,560 | 72,556,590 | 384,782,570 | 18,322.98 | 103.27 | 132,510 | 462,870 |
|
|||||
| VPH | 6.19 | 6.19 | 6.03 | 6.20 | 6.03 | 0 | 0.00% | 259,180 | 1,601,500 | 532,980 | 25.38 | 4.01 | - | - |
|
|||||
| VPI | 41.40 | 40.65 | 40.70 | 40.75 | 40.45 | -750 | -1.81% | 321,870 | 13,072,100 | 6,504,000 | 309.71 | 15.83 | - | - |
|
|||||
| VRC | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | 0 | 0.00% | 111,290 | 1,866,090 | 845,000 | 40.24 | 3.13 | - | - |
|
|||||
| VRE | 35.25 | 35.00 | 35.25 | 35.70 | 34.80 | -250 | -0.71% | 2,774,230 | 97,444,570 | 81,508,644 | 3,881.36 | 29.59 | 927,580 | 1,363,100 |
|
|||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。
