経済チャート
マイページ| CRV | 27.8 | 0 | 0 | 0.00% | - | 19,109,717 | 1,165.23 | - | 0 | 0 |
 |
|||
| GSP | 11.35 | 11.35 | 11.35 | 11.4 | 11.3 | 0 | 0.00% | 54,200 | 766,319 | 46.73 | 8.72 | 0 | 0 |
 |
| HTV | 13.7 | 13.9 | 13.9 | 13.9 | 13.9 | +200 | +1.46% | 100 | 182,146 | 11.11 | 11.48 | 0 | 0 |
|
| MHC | 9.71 | 9.4 | 9.59 | 9.69 | 9.31 | -310 | -3.19% | 20,000 | 408,676 | 24.92 | 2.49 | 0 | 0 |
|
| PDV | 9.17 | 9.15 | 9.06 | 9.15 | 9.05 | -20 | -0.22% | 38,900 | 725,732 | 44.25 | 7.29 | 0 | 100 |
|
| PJT | 8.9 | 9.3 | 9.3 | 9.3 | 9.25 | +400 | +4.49% | 5,100 | 231,410 | 14.11 | 12.43 | 0 | 0 |
|
| PVP | 17.55 | 17.4 | 17.55 | 17.6 | 17.4 | -150 | -0.85% | 174,200 | 1,804,423 | 110.03 | 9.83 | 33,000 | 2,500 |
|
| PVT | 19.85 | 19.65 | 19.95 | 20.05 | 19.6 | -200 | -1.01% | 2,060,800 | 9,234,149 | 563.06 | 9.47 | 540,000 | 137,630 |
|
| SKG | 9.12 | 9.08 | 9.12 | 9.14 | 9 | -40 | -0.44% | 65,700 | 603,799 | 36.82 | 12.59 | 0 | 0 |
|
| VIP | 11.35 | 11.35 | 11.4 | 11.45 | 11.35 | 0 | 0.00% | 88,600 | 777,145 | 47.39 | 11.81 | 1,300 | 0 |
|
| VOS | 11.8 | 11.7 | 11.95 | 11.95 | 11.7 | -100 | -0.85% | 291,400 | 1,638,000 | 99.88 | 5.37 | 10,000 | 0 |
|
| VTO | 10.7 | 10.7 | 10.7 | 10.8 | 10.7 | 0 | 0.00% | 113,700 | 854,573 | 52.11 | 9.35 | 0 | 0 |
|
| ASG | 16.9 | 16.8 | 16.6 | 16.8 | 16.15 | -100 | -0.59% | 800 | 1,525,182 | 93.00 | 19.16 | 0 | 0 |
|
| HVN | 21 | 21.15 | 21.3 | 21.3 | 21.15 | +150 | +0.71% | 187,400 | 65,808,187 | 4,012.69 | 7.17 | 4,300 | 37,900 |
|
| VJC | 177.5 | 180.8 | 177.8 | 183.1 | 177.7 | +3,300 | +1.86% | 907,600 | 106,963,329 | 6,522.15 | 48.50 | 251,400 | 39,400 |
|
| CLL | 29.9 | 30 | 29.7 | 30 | 29.7 | +100 | +0.33% | 5,200 | 1,020,000 | 62.20 | 10.86 | 0 | 0 |
|
| DVP | 69.5 | 70 | 69.5 | 70.1 | 69.5 | +500 | +0.72% | 8,100 | 2,800,000 | 170.73 | 8.28 | 0 | 0 |
|
| GMD | 75.6 | 76 | 76.3 | 76.4 | 75.3 | +400 | +0.53% | 490,300 | 32,413,628 | 1,976.44 | 19.80 | 192,800 | 26,600 |
|
| HAH | 53.7 | 53.3 | 53.7 | 53.7 | 53 | -400 | -0.74% | 689,800 | 10,038,543 | 612.11 | 7.80 | 6,300 | 52,540 |
|
| ILB | 22 | 22 | 22 | 22 | 21.85 | 0 | 0.00% | 23,100 | 840,389 | 51.24 | 8.34 | 0 | 0 |
|
| NCT | 91.8 | 91.9 | 91.9 | 91.9 | 91.4 | +100 | +0.11% | 6,000 | 2,404,631 | 146.62 | 6.80 | 600 | 3,000 |
|
| PDN | 98.7 | 99 | 99 | 99 | 98.2 | +300 | +0.3% | 4,400 | 5,501,016 | 335.43 | 13.47 | 0 | 0 |
|
| QNP | 31.7 | 31.7 | 31 | 31.7 | 30.9 | 0 | 0.00% | 300 | 1,280,995 | 78.11 | 8.98 | 0 | 0 |
|
| SCS | 50.2 | 49.95 | 50.2 | 50.4 | 49.85 | -250 | -0.50% | 180,900 | 5,098,745 | 310.90 | 7.02 | 4,800 | 115,470 |
|
| SFI | 28 | 0 | 0 | 0.00% | - | 680,737 | 41.51 | - | 0 | 0 |
|
|||
| SGN | 52.8 | 52.8 | 52.8 | 52.9 | 52.6 | 0 | 0.00% | 2,900 | 1,768,726 | 107.85 | 10.00 | 0 | 0 |
|
| STG | 30.05 | 0 | 0 | 0.00% | - | 2,952,513 | 180.03 | - | 0 | 0 |
|
|||
| TCL | 30.2 | 30.45 | 30.2 | 30.45 | 30.2 | +250 | +0.83% | 11,000 | 918,324 | 56.00 | 6.97 | 0 | 0 |
|
| TMS | 39 | 38.9 | 38.5 | 38.9 | 38.5 | -100 | -0.26% | 600 | 6,718,908 | 409.69 | 18.76 | 0 | 100 |
|
| VNL | 18.65 | 18.65 | 18.7 | 18.7 | 18.3 | 0 | 0.00% | 19,200 | 263,720 | 16.08 | 4.93 | 1,100 | 0 |
|
| VSC | 18.45 | 18.5 | 18.6 | 18.8 | 18.45 | +50 | +0.27% | 2,516,100 | 6,925,852 | 422.31 | 20.15 | 58,100 | 4,800 |
|
| VTP | 64 | 63.9 | 64.3 | 64.5 | 63.7 | -100 | -0.16% | 202,800 | 10,992,710 | 670.29 | 22.33 | 2,200 | 200 |
|
| TCO | 12 | 11.85 | 12 | 12 | 11.45 | -150 | -1.25% | 15,000 | 371,149 | 22.63 | 9.94 | 1,100 | 6,700 |
|
| VNS | 7.7 | 7.85 | 7.85 | 7.85 | 7.85 | +150 | +1.95% | 100 | 532,695 | 32.48 | 13.89 | 0 | 0 |
|
| ACB | 26.5 | 26.5 | 26.7 | 27.1 | 26.5 | 0 | 0.00% | 61,171,200 | 136,121,400 | 8,300.09 | 8.77 | 9,384,570 | 7,526,950 |
 |
| BID | 41.4 | 41.05 | 41.8 | 41.9 | 41.05 | -350 | -0.85% | 3,430,300 | 288,226,907 | 17,574.81 | 10.88 | 48,400 | 277,180 |
|
| CTG | 33.35 | 33.4 | 33.55 | 33.65 | 33.4 | +50 | +0.15% | 4,908,900 | 259,415,951 | 15,818.05 | 7.50 | 1,333,300 | 1,165,920 |
|
| EIB | 20.55 | 20.7 | 20.7 | 20.85 | 20.55 | +150 | +0.73% | 5,344,600 | 38,558,317 | 2,351.12 | 33.93 | 0 | 1,156,700 |
|
| EVF | 13.55 | 13.45 | 13.65 | 13.65 | 13.45 | -100 | -0.74% | 1,675,600 | 10,229,610 | 623.76 | 11.98 | 0 | 79,500 |
|
| HDB | 25.1 | 25.2 | 25.35 | 25.4 | 25 | +100 | +0.4% | 8,151,600 | 126,132,963 | 7,691.03 | 7.03 | 788,400 | 2,229,400 |
|
| KLB | 14.15 | 14.35 | 14.2 | 14.65 | 14.15 | +200 | +1.41% | 963,000 | 8,299,617 | 506.07 | 4.47 | 177,700 | 170,900 |
|
| LPB | 46.05 | 45.5 | 46.15 | 47.5 | 45.1 | -550 | -1.19% | 736,700 | 135,921,336 | 8,287.89 | 11.90 | 115,200 | 154,600 |
|
| MBB | 24.75 | 24.85 | 25 | 25.2 | 24.85 | +100 | +0.4% | 20,423,200 | 200,166,748 | 12,205.29 | 7.47 | 1,361,100 | 3,695,400 |
|
| MSB | 14.6 | 15 | 14.75 | 15.15 | 14.65 | +400 | +2.74% | 25,116,600 | 46,800,000 | 2,853.66 | 8.31 | 3,804,600 | 805,500 |
|
| NAB | 12.05 | 12.3 | 12.05 | 12.35 | 12.05 | +250 | +2.07% | 1,736,800 | 25,323,514 | 1,544.12 | 5.05 | 403,800 | 49,900 |
|
| OCB | 12.55 | 12.45 | 12.65 | 12.95 | 12.45 | -100 | -0.80% | 7,567,200 | 33,155,001 | 2,021.65 | 8.33 | 308,100 | 159,860 |
|
| SHB | 13.65 | 13.8 | 13.75 | 13.85 | 13.65 | +150 | +1.1% | 58,486,500 | 66,153,113 | 4,033.73 | 5.30 | 4,280,600 | 415,250 |
|
| SSB | 14.5 | 14.55 | 14.55 | 14.7 | 14.4 | +50 | +0.34% | 2,178,700 | 41,394,750 | 2,524.07 | 7.74 | 258,000 | 64,600 |
|
| STB | 71.3 | 70.9 | 71.5 | 73 | 70.9 | -400 | -0.56% | 5,420,000 | 133,661,794 | 8,150.11 | 22.51 | 348,600 | 579,400 |
|
| TCB | 30.85 | 31.25 | 31.3 | 31.45 | 31.05 | +400 | +1.3% | 10,931,200 | 221,445,013 | 13,502.74 | 8.75 | 5,268,000 | 5,121,660 |
|
| TPB | 15.85 | 16.35 | 16.05 | 16.6 | 16 | +500 | +3.15% | 44,500,500 | 45,355,666 | 2,765.59 | 6.13 | 2,323,000 | 2,185,700 |
|
| VAB | 10.8 | 10.9 | 11 | 11.1 | 10.85 | +100 | +0.93% | 1,389,400 | 8,898,331 | 542.58 | 5.18 | 52,200 | 37,000 |
|
| VCB | 61.6 | 61.6 | 61.9 | 62.1 | 61.6 | 0 | 0.00% | 3,152,300 | 514,709,586 | 31,384.73 | 15.98 | 416,200 | 538,600 |
|
| VIB | 15.95 | 16.15 | 16.1 | 16.4 | 16.05 | +200 | +1.25% | 11,899,900 | 54,974,692 | 3,352.12 | 7.55 | 952,800 | 1,371,000 |
|
| VPB | 26 | 26 | 26.5 | 26.5 | 25.95 | 0 | 0.00% | 12,467,100 | 206,282,014 | 12,578.17 | 8.60 | 273,300 | 2,396,300 |
|
| AGR | 13.95 | 13.95 | 14.05 | 14.1 | 13.95 | 0 | 0.00% | 185,700 | 3,184,949 | 194.20 | 24.82 | 400 | 30,900 |
|
| APG | 4.84 | 5.17 | 5.17 | 5.17 | 5.17 | +330 | +6.82% | 381,700 | 1,156,125 | 70.50 | 215.42 | 0 | 0 |
|
| BSI | 33.5 | 33.3 | 33.65 | 33.9 | 33 | -200 | -0.60% | 238,500 | 8,170,686 | 498.21 | 16.55 | 28,000 | 500 |
|
| CTS | 21.35 | 21.45 | 22 | 22 | 21.4 | +100 | +0.47% | 605,100 | 4,562,274 | 278.19 | 7.90 | 1,000 | 157,500 |
|
| DSC | 13 | 13.2 | 12.8 | 13.2 | 12.8 | +200 | +1.54% | 12,000 | 3,675,827 | 224.14 | 10.41 | 0 | 0 |
|
| DSE | 21.45 | 21.75 | 21.5 | 21.9 | 21.5 | +300 | +1.4% | 455,100 | 7,451,550 | 454.36 | 29.08 | 26,800 | 42,700 |
|
| FTS | 23 | 23 | 23.15 | 23.4 | 23 | 0 | 0.00% | 522,200 | 7,969,454 | 485.94 | 19.81 | 108,900 | 20,100 |
|
| HCM | 27.45 | 27 | 28 | 28 | 26.9 | -450 | -1.64% | 4,151,200 | 29,158,830 | 1,777.98 | 18.39 | 67,500 | 555,000 |
|
| ORS | 12.7 | 12.65 | 12.75 | 12.85 | 12.65 | -50 | -0.39% | 1,263,200 | 7,892,726 | 481.26 | 35.94 | 10,000 | 2,900 |
|
| SSI | 26.3 | 26.15 | 26.7 | 26.8 | 26.15 | -150 | -0.57% | 14,197,600 | 65,142,206 | 3,972.09 | 12.74 | 230,930 | 940,900 |
|
| TCI | 12.45 | 12.25 | 12.45 | 12.45 | 12 | -200 | -1.61% | 779,500 | 1,416,357 | 86.36 | 121.29 | 1,900 | 3,800 |
|
| TCX | 38.4 | 38.1 | 38.85 | 38.85 | 38.1 | -300 | -0.78% | 851,900 | 88,071,331 | 5,370.20 | 14.04 | 800 | 437,400 |
|
| TVB | 7.5 | 7.49 | 7.49 | 7.49 | 7.49 | -10 | -0.13% | 1,000 | 817,320 | 49.84 | 39.21 | 0 | 0 |
|
| TVS | 12.95 | 12.9 | 12.8 | 12.95 | 12.6 | -50 | -0.39% | 49,400 | 2,895,275 | 176.54 | 8.60 | 0 | 0 |
|
| VCI | 23.4 | 23.6 | 24 | 24.05 | 23.4 | +200 | +0.85% | 5,353,400 | 27,084,113 | 1,651.47 | 12.73 | 299,000 | 335,500 |
|
| VCK | 33 | 33.4 | 33.3 | 33.4 | 32.65 | +400 | +1.21% | 4,573,600 | 50,828,978 | 3,099.33 | 12.18 | 500,000 | 507,100 |
|
| VDS | 13.85 | 13.8 | 14 | 14.1 | 13.75 | -50 | -0.36% | 452,400 | 3,753,600 | 228.88 | 13.09 | 25,600 | 36,800 |
|
| VIX | 16.85 | 17.05 | 17.15 | 17.2 | 16.85 | +200 | +1.19% | 25,908,000 | 3,211,204 | 195.81 | 4.83 | 50,790 | 1,767,700 |
|
| VND | 17.2 | 17.1 | 17.6 | 17.6 | 17.05 | -100 | -0.58% | 11,877,500 | 26,031,328 | 1,587.28 | 12.88 | 212,000 | 864,200 |
|
| VPX | 25.65 | 25.4 | 25.8 | 25.9 | 25.3 | -250 | -0.97% | 824,400 | 47,625,000 | 2,903.96 | 11.03 | 300 | 443,600 |
|
| BCG | 2.53 | 0 | 0 | 0.00% | - | 2,226,933 | 135.79 | - | 0 | 0 |
|
|||
| FIT | 3.89 | 3.89 | 3.91 | 3.94 | 3.86 | 0 | 0.00% | 453,100 | 1,322,340 | 80.63 | 32.97 | 0 | 0 |
|
| E1VFVN30 | 34.95 | 34.94 | 35 | 35.1 | 34.65 | -10 | -0.03% | 221,400 | - | - | - | 78,810 | 149,220 |
|
| FUCTVGF3 | 15.6 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUCTVGF5 | 12.35 | 11.5 | 11.5 | 11.5 | 11.5 | -850 | -6.88% | 22,200 | - | - | - | 0 | 0 |
|
| FUCVREIT | 7.07 | 7 | 7.07 | 7.34 | 6.99 | -70 | -0.99% | 1,300 | - | - | - | 500 | 0 |
|
| FUEABVND | 11 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEDCMID | 13.4 | 13.4 | 13.4 | 13.4 | 13.25 | 0 | 0.00% | 1,200 | - | - | - | 0 | 0 |
|
| FUEFCV50 | 15.68 | 15.7 | 15.6 | 15.7 | 15.6 | +20 | +0.13% | 2,000 | - | - | - | 0 | 0 |
|
| FUEIP100 | 13.99 | 13.5 | 13.5 | 13.5 | 13.5 | -490 | -3.50% | 1,000 | - | - | - | 0 | 0 |
|
| FUEKIV30 | 13.29 | 13.23 | 13.29 | 13.38 | 13.23 | -60 | -0.45% | 13,300 | - | - | - | 11,800 | 1,100 |
|
| FUEKIVFS | 17.37 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEKIVND | 13.27 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEMAV30 | 23.97 | 23.94 | 23.97 | 23.97 | 23.94 | -30 | -0.13% | 2,300 | - | - | - | 2,900 | 2,230 |
|
| FUEMAVND | 15.11 | 15.16 | 15.11 | 15.16 | 15.11 | +50 | +0.33% | 700 | - | - | - | 500 | 100 |
|
| FUESSV30 | 24.55 | 24.93 | 24.64 | 24.93 | 24.4 | +380 | +1.55% | 11,100 | - | - | - | 1,000 | 5,050 |
|
| FUESSV50 | 29.1 | 29.4 | 29.1 | 29.55 | 29.1 | +300 | +1.03% | 2,800 | - | - | - | 0 | 0 |
|
| FUESSVFL | 29.02 | 29.19 | 29.11 | 29.22 | 29.04 | +170 | +0.59% | 17,300 | - | - | - | 0 | 1,900 |
|
| FUETCC50 | 14.55 | 14.8 | 14.56 | 14.8 | 14.49 | +250 | +1.72% | 13,000 | - | - | - | 0 | 0 |
|
| FUETPVND | 10.71 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEVFVND | 35.75 | 35.95 | 35.9 | 36 | 35.7 | +200 | +0.56% | 1,494,700 | - | - | - | 15,520 | 1,433,100 |
|
| FUEVN100 | 25.79 | 25.76 | 25.8 | 26 | 25.6 | -30 | -0.12% | 58,600 | - | - | - | 14,400 | 38,900 |
|
| BIC | 24.6 | 24.7 | 24.6 | 24.7 | 24.5 | +100 | +0.41% | 24,500 | 4,991,056 | 304.33 | 9.07 | 22,300 | 0 |
|
| BMI | 14.45 | 14.4 | 14.45 | 14.5 | 14.35 | -50 | -0.35% | 62,900 | 2,167,886 | 132.19 | 9.80 | 200 | 10,300 |
|
| BVH | 67.5 | 65.6 | 67.1 | 67.5 | 65.6 | -1,900 | -2.81% | 261,300 | 48,696,373 | 2,969.29 | 17.17 | 25,900 | 26,020 |
|
| MIG | 18.1 | 18 | 17.85 | 18.1 | 17.75 | -100 | -0.55% | 66,500 | 3,807,062 | 232.14 | 11.59 | 31,600 | 4,700 |
|
| PGI | 18.65 | 17.9 | 18 | 18 | 17.9 | -750 | -4.02% | 1,400 | 1,985,053 | 121.04 | 8.08 | 0 | 400 |
|
| BCE | 8.59 | 8.59 | 8.6 | 8.6 | 8.5 | 0 | 0.00% | 6,500 | 300,650 | 18.33 | 3.36 | 0 | 0 |
 |
| C47 | 9.46 | 9.33 | 9.46 | 9.46 | 9.31 | -130 | -1.37% | 2,600 | 339,073 | 20.68 | 6.49 | 0 | 0 |
|
| CII | 17.2 | 17.35 | 17.4 | 17.9 | 17.15 | +150 | +0.87% | 15,242,500 | 11,658,945 | 710.91 | 88.52 | 1,202,400 | 227,000 |
|
| CTI | 20 | 20 | 20 | 20.15 | 19.9 | 0 | 0.00% | 346,800 | 1,260,000 | 76.83 | 8.87 | 1,400 | 0 |
|
| CTR | 88.5 | 87.8 | 88.5 | 88.7 | 87.3 | -700 | -0.79% | 159,200 | 10,043,080 | 612.38 | 16.75 | 5,900 | 19,160 |
|
| DPG | 39.45 | 39.45 | 39.15 | 39.55 | 39.15 | 0 | 0.00% | 167,200 | 4,678,261 | 285.26 | 12.30 | 4,500 | 0 |
|
| HAS | 8.48 | 9.04 | 9.03 | 9.04 | 9.03 | +560 | +6.6% | 8,000 | 70,512 | 4.30 | - | 8,000 | 0 |
|
| HTI | 20.65 | 20.5 | 20.75 | 20.9 | 20.5 | -150 | -0.73% | 24,700 | 511,459 | 31.19 | 3.07 | 0 | 0 |
|
| HUB | 12.9 | 12.9 | 12.85 | 12.95 | 12.85 | 0 | 0.00% | 2,900 | 390,133 | 23.79 | 5.89 | 0 | 0 |
|
| LCG | 9.05 | 9.16 | 9.1 | 9.21 | 9.06 | +110 | +1.22% | 1,184,400 | 1,892,476 | 115.39 | 13.41 | 176,400 | 34,400 |
|
| LGC | 64.8 | 0 | 0 | 0.00% | - | 13,746,044 | 838.17 | - | 0 | 0 |
|
|||
| MDG | 37.6 | 0 | 0 | 0.00% | - | 388,212 | 23.67 | - | 0 | 0 |
|
|||
| NHA | 11.35 | 11.25 | 11.35 | 11.35 | 11.1 | -100 | -0.88% | 91,100 | 728,876 | 44.44 | 6.65 | 0 | 200 |
|
| PC1 | 19.95 | 19.55 | 20.2 | 20.2 | 19.45 | -400 | -2.01% | 2,425,400 | 8,040,628 | 490.28 | 8.75 | 101,000 | 167,600 |
|
| PTC | 6.51 | 6.51 | 6.52 | 6.52 | 6.51 | 0 | 0.00% | 4,600 | 209,567 | 12.78 | 4.29 | 0 | 0 |
|
| VCG | 19.6 | 19.6 | 19.75 | 19.85 | 19.4 | 0 | 0.00% | 1,975,000 | 12,670,779 | 772.61 | 3.46 | 21,030 | 198,600 |
|
| VNE | 3.01 | 2.93 | 3.02 | 3.05 | 2.9 | -80 | -2.66% | 666,100 | 240,650 | 14.67 | - | 1,000 | 500 |
|
| CCC | 7.66 | 7.7 | 7.7 | 7.7 | 7.7 | +40 | +0.52% | 100 | 316,123 | 19.28 | 7.33 | 0 | 0 |
|
| CDC | 18.4 | 18.7 | 18.4 | 19 | 18.15 | +300 | +1.63% | 88,200 | 986,849 | 60.17 | 52.82 | 0 | 7,300 |
|
| CIG | 6.5 | 6.27 | 6.52 | 6.53 | 6.05 | -230 | -3.54% | 449,900 | 320,020 | 19.51 | 2.82 | 0 | 0 |
|
| CTD | 71.6 | 70.8 | 71.6 | 71.9 | 70.7 | -800 | -1.12% | 514,900 | 7,917,084 | 482.75 | 15.53 | 46,650 | 3,010 |
|
| DC4 | 7.48 | 7.45 | 7.5 | 7.5 | 7.45 | -30 | -0.40% | 23,800 | 731,856 | 44.63 | 3.67 | 0 | 0 |
|
| HU1 | 5.58 | 0 | 0 | 0.00% | - | 55,800 | 3.40 | - | 0 | 0 |
|
|||
| PHC | 4.65 | 4.64 | 4.65 | 4.65 | 4.62 | -10 | -0.22% | 33,900 | 235,164 | 14.34 | 10.62 | 0 | 0 |
|
| SC5 | 15.15 | 16.2 | 14.3 | 16.2 | 14.3 | +1,050 | +6.93% | 16,600 | 242,733 | 14.80 | 5.90 | 0 | 0 |
|
| THG | 36.85 | 36.75 | 37.9 | 37.9 | 36.45 | -100 | -0.27% | 5,600 | 1,292,243 | 78.80 | 7.76 | 0 | 0 |
|
| TSA | 15.1 | 15.2 | 15.15 | 15.2 | 15.15 | +100 | +0.66% | 102,800 | 614,460 | 37.47 | 21.59 | 0 | 0 |
|
| FCN | 11.9 | 11.95 | 12.1 | 12.1 | 11.9 | +50 | +0.42% | 459,300 | 1,881,396 | 114.72 | 59.45 | 22,900 | 1,400 |
|
| HHV | 11.45 | 11.4 | 11.5 | 11.55 | 11.4 | -50 | -0.44% | 1,647,600 | 6,237,696 | 380.35 | 9.18 | 4,900 | 2,950 |
|
| HVH | 10.15 | 10.15 | 10.15 | 10.25 | 10.05 | 0 | 0.00% | 114,800 | 7,088,532 | 432.23 | 10.54 | 0 | 800 |
|
| REE | 50.6 | 50.4 | 50.7 | 50.9 | 50.2 | -200 | -0.40% | 300,100 | 31,394,111 | 1,914.28 | 10.79 | 0 | 0 |
|
| SRF | 8.7 | 8.8 | 8.6 | 8.8 | 8.35 | +100 | +1.15% | 49,800 | 297,324 | 18.13 | 14.89 | 200 | 0 |
|
| BMC | 12.2 | 12.3 | 12.25 | 12.4 | 12.25 | +100 | +0.82% | 13,800 | 152,429 | 9.29 | 19.34 | 0 | 0 |
 |
| DHA | 47.55 | 47.9 | 48.9 | 48.9 | 47.7 | +350 | +0.74% | 26,300 | 705,139 | 43.00 | 6.43 | 100 | 1,200 |
|
| DHM | 6.08 | 6.1 | 6 | 6.1 | 5.96 | +20 | +0.33% | 1,700 | 210,668 | 12.85 | 36.53 | 0 | 0 |
|
| FCM | 3.32 | 3.32 | 3.33 | 3.36 | 3.28 | 0 | 0.00% | 12,800 | 153,472 | 9.36 | 9.10 | 0 | 0 |
|
| KSB | 14.95 | 14.9 | 15 | 15.05 | 14.85 | -50 | -0.33% | 292,100 | 1,705,211 | 103.98 | 12.68 | 1,700 | 0 |
|
| NNC | 43.9 | 43.95 | 44.4 | 44.4 | 43.3 | +50 | +0.11% | 23,900 | 963,384 | 58.74 | 7.16 | 100 | 200 |
|
| PVD | 30.15 | 30 | 30 | 30.35 | 29.75 | -150 | -0.50% | 1,216,100 | 16,676,400 | 1,016.85 | 19.47 | 70,100 | 20,000 |
|
| TNT | 11.45 | 11.3 | 11.4 | 11.4 | 11.3 | -150 | -1.31% | 8,600 | 576,300 | 35.14 | 42.16 | 0 | 0 |
|
| DAH | 3.5 | 3.49 | 3.42 | 3.59 | 3.42 | -10 | -0.29% | 167,800 | 293,858 | 17.92 | 43.09 | 0 | 0 |
 |
| DSN | 37.4 | 37.45 | 37.5 | 37.5 | 37.2 | +50 | +0.13% | 900 | 452,509 | 27.59 | 6.57 | 0 | 0 |
|
| NVT | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | 0.00% | 200 | 691,420 | 42.16 | 39.38 | 0 | 0 |
|
| TCT | 19.45 | 19.35 | 19.45 | 19.45 | 19.35 | -100 | -0.51% | 2,700 | 247,448 | 15.09 | 9.70 | 0 | 0 |
|
| VNG | 6.45 | 6.59 | 6.4 | 6.59 | 6.4 | +140 | +2.17% | 2,700 | 641,053 | 39.09 | 98.36 | 0 | 0 |
|
| SVT | 10.6 | 10.55 | 10.6 | 10.65 | 10.55 | -50 | -0.47% | 26,600 | 182,631 | 11.14 | 6.80 | 0 | 0 |
|
| TNH | 9.22 | 9.2 | 9.23 | 9.24 | 9.11 | -20 | -0.22% | 51,000 | 1,524,688 | 92.97 | - | 0 | 2,100 |
|
| HID | 4.14 | 4.15 | 4.3 | 4.3 | 4.14 | +10 | +0.24% | 187,500 | 318,539 | 19.42 | 58.45 | 1,000 | 500 |
|
| TV2 | 29.4 | 28.75 | 29.2 | 29.3 | 28.75 | -650 | -2.21% | 112,100 | 1,941,377 | 118.38 | 20.52 | 0 | 29,000 |
|
| ADG | 8.44 | 0 | 0 | 0.00% | - | 180,452 | 11.00 | - | 0 | 0 |
|
|||
| BWE | 44 | 43.5 | 44 | 44.3 | 42 | -500 | -1.14% | 185,400 | 9,566,896 | 583.35 | 11.63 | 200 | 204,660 |
|
| CLW | 42.95 | 0 | 0 | 0.00% | - | 558,350 | 34.05 | - | 0 | 0 |
|
|||
| TDW | 48.5 | 0 | 0 | 0.00% | - | 412,250 | 25.14 | - | 0 | 0 |
|
|||
| VSI | 21.3 | 22 | 22 | 22 | 22 | +700 | +3.29% | 2,000 | 290,400 | 17.71 | 8.93 | 0 | 0 |
|
| ABR | 12.4 | 0 | 0 | 0.00% | - | 248,000 | 15.12 | - | 0 | 0 |
|
|||
| TDM | 57.5 | 0 | 0 | 0.00% | - | 6,388,250 | 389.53 | - | 0 | 0 |
|
|||
| VPL | 89.9 | 87 | 89.8 | 89.8 | 87 | -2,900 | -3.23% | 684,600 | 156,017,133 | 9,513.24 | 140.78 | 179,300 | 391,400 |
|
| AAN | 22.3 | 22.35 | 22.4 | 22.45 | 22.2 | +50 | +0.22% | 276,800 | 1,452,750 | 88.58 | 18.02 | 0 | 0 |
 |
| ABS | 2.92 | 2.93 | 2.93 | 2.99 | 2.9 | +10 | +0.34% | 31,500 | 234,400 | 14.29 | - | 0 | 0 |
|
| AFX | 10.35 | 10.35 | 10.35 | 10.45 | 10.25 | 0 | 0.00% | 75,800 | 362,250 | 22.09 | 7.66 | 0 | 0 |
|
| BKG | 2.7 | 2.6 | 2.7 | 2.7 | 2.53 | -100 | -3.70% | 79,000 | 186,183 | 11.35 | 18.44 | 0 | 0 |
|
| CMV | 8.1 | 0 | 0 | 0.00% | - | 147,063 | 8.97 | - | 0 | 0 |
|
|||
| CRC | 6.22 | 6.23 | 6.22 | 6.34 | 6.17 | +10 | +0.16% | 374,900 | 664,741 | 40.53 | 7.00 | 0 | 60,700 |
|
| DGW | 39.15 | 38.9 | 39.45 | 39.45 | 38.9 | -250 | -0.64% | 405,000 | 8,603,462 | 524.60 | 15.61 | 31,700 | 55,800 |
|
| DXV | 3.87 | 0 | 0 | 0.00% | - | 38,313 | 2.34 | - | 0 | 0 |
|
|||
| EVG | 5.93 | 5.93 | 5.94 | 6.03 | 5.92 | 0 | 0.00% | 363,900 | 1,276,432 | 77.83 | 16.20 | 100 | 400 |
|
| JVC | 3.87 | 3.8 | 3.88 | 3.95 | 3.8 | -70 | -1.81% | 75,200 | 427,501 | 26.07 | 8.56 | 1,200 | 300 |
|
| NO1 | 5.03 | 4.98 | 5.06 | 5.06 | 4.91 | -50 | -0.99% | 10,800 | 119,520 | 7.29 | 15.66 | 0 | 0 |
|
| PET | 49 | 48.9 | 49.1 | 49.35 | 48.5 | -100 | -0.20% | 879,100 | 5,218,712 | 318.21 | 21.22 | 0 | 0 |
|
| PIT | 7.5 | 0 | 0 | 0.00% | - | 106,577 | 6.50 | - | 0 | 0 |
|
|||
| SMA | 7.33 | 0 | 0 | 0.00% | - | 149,186 | 9.10 | - | 0 | 0 |
|
|||
| SVD | 4.87 | 4.96 | 4.87 | 4.97 | 4.53 | +90 | +1.85% | 26,400 | 136,925 | 8.35 | 107.83 | 0 | 0 |
|
| TCD | 1.89 | 0 | 0 | 0.00% | - | 634,701 | 38.70 | - | 0 | 0 |
|
|||
| TNI | 4.7 | 4.79 | 4.88 | 4.88 | 4.7 | +90 | +1.91% | 22,400 | 251,475 | 15.33 | 5.75 | 2,000 | 0 |
|
| TSC | 2.39 | 2.31 | 2.39 | 2.39 | 2.29 | -80 | -3.35% | 882,500 | 454,744 | 27.73 | - | 0 | 0 |
|
| VPG | 3.05 | 2.91 | 2.91 | 3.06 | 2.88 | -140 | -4.59% | 321,000 | 257,290 | 15.69 | - | 0 | 2,800 |
|
| CTF | 17.7 | 17.7 | 17.7 | 17.7 | 17.5 | 0 | 0.00% | 253,900 | 1,693,073 | 103.24 | 186.32 | 200 | 4,600 |
|
| HAX | 9.82 | 9.79 | 9.9 | 9.9 | 9.75 | -30 | -0.31% | 84,700 | 1,051,834 | 64.14 | 337.59 | 0 | 2,500 |
|
| HHS | 11.25 | 11.15 | 11.3 | 11.35 | 11.15 | -100 | -0.89% | 806,700 | 4,816,644 | 293.70 | 1.27 | 42,000 | 102,800 |
|
| HTL | 21.4 | 21.5 | 21.5 | 21.5 | 21.5 | +100 | +0.47% | 200 | 258,000 | 15.73 | 10.38 | 0 | 0 |
|
| SVC | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0 | 0.00% | 100 | 1,566,899 | 95.54 | 3.50 | 0 | 0 |
|
| TCH | 15 | 14.95 | 15.2 | 15.25 | 14.9 | -50 | -0.33% | 4,363,500 | 13,636,033 | 831.47 | 11.68 | 91,700 | 1,485,490 |
|
| AST | 72.4 | 71.1 | 71.1 | 71.1 | 71.1 | -1,300 | -1.80% | 300 | 3,199,500 | 195.09 | 13.27 | 0 | 0 |
|
| BTT | 40.6 | 0 | 0 | 0.00% | - | 548,100 | 33.42 | - | 0 | 0 |
|
|||
| FRT | 119 | 121 | 119.1 | 122.9 | 119.1 | +2,000 | +1.68% | 260,700 | 20,606,516 | 1,256.49 | 26.00 | 73,700 | 25,200 |
|
| MWG | 76.9 | 76.4 | 77.8 | 77.8 | 76.3 | -500 | -0.65% | 4,139,700 | 112,187,558 | 6,840.70 | 16.00 | 170,840 | 928,970 |
|
| PNC | 31.8 | 0 | 0 | 0.00% | - | 343,419 | 20.94 | - | 0 | 0 |
|
|||
| ST8 | 3.15 | 3.11 | 3.15 | 3.22 | 3.11 | -40 | -1.27% | 79,900 | 79,992 | 4.88 | - | 0 | 0 |
|
| ASP | 7.3 | 7.38 | 7.3 | 7.6 | 7.3 | +80 | +1.1% | 50,100 | 275,566 | 16.80 | 19.73 | 0 | 0 |
|
| COM | 30.75 | 0 | 0 | 0.00% | - | 434,209 | 26.48 | - | 0 | 0 |
|
|||
| PLX | 39.85 | 40.05 | 39.85 | 41 | 39.65 | +200 | +0.5% | 2,261,400 | 50,887,219 | 3,102.88 | 27.21 | 24,700 | 378,400 |
|
| SFC | 15.9 | 17 | 17 | 17 | 17 | +1,100 | +6.92% | 100 | 191,955 | 11.70 | 9.68 | 0 | 0 |
|
| YEG | 8.53 | 8.6 | 8.59 | 8.65 | 8.5 | +70 | +0.82% | 433,900 | 1,764,947 | 107.62 | 20.38 | 37,000 | 500 |
 |
| CMG | 27.2 | 27.2 | 27.6 | 27.6 | 27.1 | 0 | 0.00% | 144,900 | 6,334,905 | 386.27 | 19.05 | 1,500 | 4,300 |
|
| ELC | 15.85 | 15.85 | 15.7 | 15.85 | 15.7 | 0 | 0.00% | 267,800 | 1,744,573 | 106.38 | 12.23 | 60,200 | 1,100 |
|
| FPT | 73.1 | 73.5 | 73.6 | 74.3 | 73.5 | +400 | +0.55% | 5,688,200 | 125,207,773 | 7,634.62 | 14.09 | 2,069,220 | 1,381,180 |
|
| ICT | 17.5 | 17.7 | 17.5 | 17.7 | 17.5 | +200 | +1.14% | 400 | 569,675 | 34.74 | 17.91 | 0 | 0 |
|
| ITD | 15.45 | 15.6 | 15.45 | 15.6 | 14.4 | +150 | +0.97% | 241,600 | 408,296 | 24.90 | 8.47 | 0 | 1,300 |
|
| SGT | 15.1 | 14.9 | 14.9 | 14.9 | 14.9 | -200 | -1.32% | 200 | 2,205,248 | 134.47 | 6.63 | 0 | 0 |
|
| DBD | 49.35 | 50.5 | 49.35 | 50.5 | 49.25 | +1,150 | +2.33% | 53,300 | 4,771,708 | 290.96 | 18.89 | 30,800 | 10,000 |
 |
| DBT | 11.25 | 0 | 0 | 0.00% | - | 247,132 | 15.07 | - | 0 | 0 |
|
|||
| DCL | 38.3 | 37.7 | 38 | 38 | 36.65 | -600 | -1.57% | 260,200 | 2,753,647 | 167.91 | 141.20 | 0 | 0 |
|
| DHG | 93.2 | 93.2 | 93.5 | 93.5 | 93.1 | 0 | 0.00% | 4,300 | 12,185,534 | 743.02 | 14.77 | 0 | 0 |
|
| DMC | 59.8 | 58.6 | 58.6 | 58.6 | 58.6 | -1,200 | -2.01% | 300 | 2,035,029 | 124.09 | 12.07 | 0 | 0 |
|
| IMP | 46.15 | 46.15 | 46.15 | 46.15 | 45.8 | 0 | 0.00% | 5,600 | 7,107,514 | 433.38 | 23.36 | 4,000 | 0 |
|
| OPC | 23.9 | 0 | 0 | 0.00% | - | 1,530,816 | 93.34 | - | 0 | 0 |
|
|||
| SPM | 8.5 | 0 | 0 | 0.00% | - | 117,045 | 7.14 | - | 0 | 0 |
|
|||
| TRA | 79.9 | 79 | 79.9 | 79.9 | 79 | -900 | -1.13% | 1,100 | 3,274,593 | 199.67 | 15.11 | 0 | 0 |
|
| VDP | 50.3 | 0 | 0 | 0.00% | - | 1,110,795 | 67.73 | - | 0 | 0 |
|
|||
| VMD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0 | 0.00% | 4,100 | 225,428 | 13.75 | 5.32 | 0 | 1,800 |
|
| ADP | 22.8 | 22.8 | 22.8 | 22.8 | 22.4 | 0 | 0.00% | 3,300 | 525,309 | 32.03 | 6.87 | 0 | 0 |
|
| CSV | 23.95 | 23.9 | 24.15 | 24.15 | 23.9 | -50 | -0.21% | 97,500 | 2,640,948 | 161.03 | 14.04 | 3,000 | 0 |
|
| DGC | 45.15 | 45.75 | 45.15 | 46 | 45.15 | +600 | +1.33% | 594,100 | 17,374,862 | 1,059.44 | 6.19 | 3,900 | 164,500 |
|
| LIX | 29.2 | 29 | 29.2 | 29.2 | 28.5 | -200 | -0.68% | 7,700 | 1,879,200 | 114.59 | 10.48 | 0 | 3,000 |
|
| VFG | 46.4 | 46.2 | 46.6 | 46.6 | 46 | -200 | -0.43% | 7,400 | 1,927,123 | 117.51 | 6.00 | 0 | 0 |
|
| VPS | 8.68 | 8.65 | 8.52 | 8.65 | 8.52 | -30 | -0.35% | 600 | 211,586 | 12.90 | 9.04 | 0 | 0 |
|
| L10 | 24.65 | 0 | 0 | 0.00% | - | 241,324 | 14.71 | - | 0 | 0 |
|
|||
| LM8 | 14.8 | 0 | 0 | 0.00% | - | 138,952 | 8.47 | - | 0 | 0 |
|
|||
| SBG | 13.5 | 13.45 | 13.55 | 13.6 | 13.3 | -50 | -0.37% | 205,900 | 672,500 | 41.01 | 17.54 | 0 | 0 |
|
| VVS | 111 | 112.5 | 111.1 | 113.6 | 110.8 | +1,500 | +1.35% | 66,400 | 2,421,563 | 147.66 | 7.54 | 700 | 10,800 |
|
| SHA | 4.01 | 4 | 3.93 | 4.05 | 3.93 | -10 | -0.25% | 1,400 | 140,475 | 8.57 | 8.39 | 0 | 0 |
|
| BRC | 12 | 0 | 0 | 0.00% | - | 148,500 | 9.05 | - | 0 | 0 |
|
|||
| CSM | 11.9 | 11.95 | 12 | 12.1 | 11.9 | +50 | +0.42% | 8,400 | 1,238,322 | 75.51 | 29.08 | 3,600 | 0 |
|
| DRC | 11.8 | 11.75 | 11.75 | 11.9 | 11.7 | -50 | -0.42% | 238,100 | 1,814,544 | 110.64 | 15.32 | 0 | 0 |
|
| GVR | 35.4 | 35 | 35.5 | 35.6 | 34.75 | -400 | -1.13% | 1,481,200 | 140,000,000 | 8,536.59 | 28.00 | 37,300 | 43,800 |
|
| SRC | 42.7 | 40.9 | 40.9 | 40.9 | 40.9 | -1,800 | -4.22% | 100 | 1,147,792 | 69.99 | 46.64 | 0 | 0 |
|
| LSS | 8.2 | 8.2 | 8.2 | 8.2 | 8.15 | 0 | 0.00% | 5,100 | 738,218 | 45.01 | 6.06 | 0 | 0 |
|
| SBT＊ | 21.9 | 21.55 | 21.9 | 22 | 21.55 | -350 | -1.60% | 592,900 | 19,533,244 | 1,191.05 | 25.90 | 30,800 | 90,600 |
|
| ANT | 25.8 | 25.75 | 25.95 | 25.95 | 25.1 | -50 | -0.19% | 500 | 618,095 | 37.69 | 4.38 | 0 | 0 |
|
| BHN | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 0 | 0.00% | 1,000 | 6,861,280 | 418.37 | 14.68 | 0 | 0 |
|
| DBC | 18.5 | 18.5 | 18.65 | 18.65 | 18.4 | 0 | 0.00% | 1,242,000 | 7,120,033 | 434.15 | 4.73 | 122,200 | 4,900 |
|
| KDC | 51 | 49.9 | 51.1 | 51.3 | 49.9 | -1,100 | -2.16% | 1,337,400 | 14,461,335 | 881.79 | 27.68 | 1,800 | 31,500 |
|
| LAF | 17.2 | 17.4 | 17.2 | 17.4 | 17.2 | +200 | +1.16% | 3,200 | 264,968 | 16.16 | 6.95 | 0 | 0 |
|
| MCH | 130.3 | 130.3 | 130.2 | 130.3 | 129.4 | 0 | 0.00% | 473,100 | 168,668,263 | 10,284.65 | 23.45 | 3,100 | 19,800 |
|
| MCM | 27.55 | 27.6 | 27.55 | 27.95 | 27.2 | +50 | +0.18% | 66,400 | 3,036,000 | 185.12 | 15.64 | 100 | 0 |
|
| MSN | 71 | 71.1 | 72 | 72.2 | 71.1 | +100 | +0.14% | 2,524,400 | 108,106,976 | 6,591.89 | 26.24 | 816,300 | 694,720 |
|
| NAF | 50.4 | 50.3 | 50.5 | 50.7 | 50 | -100 | -0.20% | 248,500 | 3,077,454 | 187.65 | 19.60 | 2,600 | 28,500 |
|
| PAN | 22.8 | 22.7 | 22.8 | 23.2 | 22.65 | -100 | -0.44% | 312,500 | 4,741,911 | 289.14 | 7.40 | 61,030 | 13,600 |
|
| SAB | 48.6 | 48.6 | 48.7 | 49.35 | 48.5 | 0 | 0.00% | 850,800 | 62,332,531 | 3,800.76 | 14.52 | 256,600 | 42,600 |
|
| SMB | 38.8 | 38.85 | 38.8 | 38.9 | 38.5 | +50 | +0.13% | 31,000 | 1,159,542 | 70.70 | 7.58 | 100 | 1,000 |
|
| VCF | 298.6 | 0 | 0 | 0.00% | - | 7,936,530 | 483.93 | - | 0 | 0 |
|
|||
| VNM | 59.2 | 59 | 59.3 | 59.8 | 59 | -200 | -0.34% | 3,489,300 | 123,307,371 | 7,518.74 | 14.65 | 1,740,940 | 955,040 |
|
| BSR | 28.05 | 28.1 | 28 | 28.6 | 27.75 | +50 | +0.18% | 6,629,500 | 140,705,121 | 8,579.58 | 27.02 | 148,500 | 134,600 |
|
| ACC | 12.85 | 12.6 | 13 | 13 | 12.15 | -250 | -1.95% | 29,300 | 1,323,000 | 80.67 | 25.40 | 0 | 0 |
|
| HT1 | 13.75 | 13.6 | 13.75 | 13.8 | 13.3 | -150 | -1.09% | 156,600 | 5,189,623 | 316.44 | 18.97 | 4,500 | 400 |
|
| AAT | 2.83 | 2.82 | 2.81 | 2.82 | 2.77 | -10 | -0.35% | 14,800 | 199,710 | 12.18 | 8.42 | 0 | 0 |
|
| ADS | 9.12 | 9.16 | 9.24 | 9.24 | 9.12 | +40 | +0.44% | 57,600 | 699,776 | 42.67 | 7.24 | 0 | 0 |
|
| EVE | 9.25 | 9.13 | 9.25 | 9.25 | 9.01 | -120 | -1.30% | 39,400 | 383,275 | 23.37 | 9.78 | 2,200 | 0 |
|
| GIL | 11.75 | 11.65 | 11.55 | 11.75 | 11.55 | -100 | -0.85% | 50,400 | 1,183,596 | 72.17 | 36.64 | 0 | 0 |
|
| HTG | 40.5 | 40.6 | 40.5 | 40.6 | 40.5 | +100 | +0.25% | 2,800 | 1,461,710 | 89.13 | 5.42 | 0 | 0 |
|
| KMR | 2.67 | 2.62 | 2.67 | 2.68 | 2.6 | -50 | -1.87% | 32,300 | 149,020 | 9.09 | 29.77 | 0 | 0 |
|
| MSH | 33.7 | 33.7 | 33.9 | 33.9 | 33.55 | 0 | 0.00% | 93,800 | 3,791,958 | 231.22 | 6.18 | 4,100 | 34,600 |
|
| STK | 11.3 | 11.1 | 11.3 | 11.55 | 11.05 | -200 | -1.77% | 33,000 | 1,555,367 | 94.84 | 31.09 | 0 | 29,000 |
|
| TCM | 20.25 | 20.25 | 20.25 | 20.3 | 20.1 | 0 | 0.00% | 815,400 | 2,382,182 | 145.26 | 9.37 | 22,100 | 0 |
|
| TVT | 15.05 | 15.9 | 15.2 | 15.9 | 15.2 | +850 | +5.65% | 6,500 | 333,900 | 20.36 | 8.55 | 0 | 0 |
|
| C32 | 20.3 | 19 | 20.3 | 20.3 | 18.9 | -1,300 | -6.40% | 97,700 | 571,108 | 34.82 | 10.89 | 0 | 0 |
|
| LBM | 28 | 28 | 28.1 | 28.8 | 28 | 0 | 0.00% | 13,300 | 1,120,000 | 68.29 | 7.88 | 5,700 | 0 |
|
| TLD | 8.52 | 8.52 | 8.5 | 8.55 | 8.5 | 0 | 0.00% | 161,400 | 662,356 | 40.39 | 10.00 | 18,000 | 0 |
|
| PNJ | 62 | 62 | 62.8 | 63.3 | 62 | 0 | 0.00% | 783,600 | 31,726,761 | 1,934.56 | 8.10 | 132,000 | 235,900 |
|
| SBV | 6.45 | 0 | 0 | 0.00% | - | 185,051 | 11.28 | - | 0 | 0 |
|
|||
| TLG | 48.25 | 48.05 | 48.3 | 48.5 | 48.05 | -200 | -0.41% | 50,200 | 4,638,187 | 282.82 | 12.03 | 5,100 | 23,000 |
|
| YBM | 10 | 10 | 10 | 10 | 10 | 0 | 0.00% | 100 | 321,745 | 19.62 | 6.25 | 0 | 0 |
|
| CVT | 26.9 | 0 | 0 | 0.00% | - | 986,985 | 60.18 | - | 0 | 0 |
|
|||
| GMH | 7.5 | 7.5 | 7.55 | 7.55 | 7.4 | 0 | 0.00% | 1,200 | 123,750 | 7.55 | 6.94 | 0 | 0 |
|
| RYG | 9.55 | 9.42 | 9.68 | 9.68 | 9.42 | -130 | -1.36% | 523,700 | 423,900 | 25.85 | 11.35 | 0 | 0 |
|
| TCR | 2.36 | 0 | 0 | 0.00% | - | 24,463 | 1.49 | - | 0 | 0 |
|
|||
| VGC | 42.1 | 41.9 | 42.25 | 42.4 | 41.6 | -200 | -0.48% | 241,500 | 18,785,865 | 1,145.48 | 13.39 | 6,100 | 19,200 |
|
| CLC | 51.5 | 51 | 49.5 | 51 | 49.5 | -500 | -0.97% | 2,700 | 1,336,587 | 81.50 | 7.34 | 0 | 0 |
|
| DTL | 9.95 | 9.8 | 10.1 | 10.1 | 9.65 | -150 | -1.51% | 4,700 | 594,184 | 36.23 | - | 200 | 0 |
|
| HMC | 11.45 | 11.35 | 11.35 | 11.5 | 11.35 | -100 | -0.87% | 3,700 | 309,855 | 18.89 | 9.92 | 0 | 0 |
|
| HPG | 23.3 | 23.2 | 23.55 | 23.55 | 23.2 | -100 | -0.43% | 13,271,400 | 178,070,808 | 10,857.98 | 11.76 | 653,040 | 1,496,470 |
|
| HSG | 11.8 | 11.7 | 11.85 | 11.9 | 11.7 | -100 | -0.85% | 2,142,700 | 9,444,974 | 575.91 | 10.29 | 1,600 | 144,800 |
|
| NKG | 13.3 | 13.3 | 13.4 | 13.45 | 13.3 | 0 | 0.00% | 1,029,900 | 5,952,693 | 362.97 | 29.42 | 25,100 | 2,800 |
|
| SHI | 13.95 | 13.9 | 13.8 | 13.95 | 13.6 | -50 | -0.36% | 141,100 | 2,362,299 | 144.04 | 46.96 | 0 | 40,900 |
|
| SMC | 10.7 | 10.7 | 10.7 | 10.75 | 10.55 | 0 | 0.00% | 222,600 | 787,593 | 48.02 | 4.37 | 0 | 0 |
|
| TLH | 4.38 | 4.39 | 4.38 | 4.4 | 4.3 | +10 | +0.23% | 152,400 | 493,085 | 30.07 | 97.56 | 1,700 | 0 |
|
| VCA | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 | 0.00% | 2,100 | 94,161 | 5.74 | - | 0 | 0 |
|
| DQC | 9.5 | 9.41 | 9.41 | 9.42 | 9.41 | -90 | -0.95% | 4,800 | 259,321 | 15.81 | 76.50 | 0 | 0 |
|
| RAL | 84.2 | 83.5 | 83.5 | 83.5 | 83.5 | -700 | -0.83% | 200 | 1,966,209 | 119.89 | 5.44 | 0 | 0 |
|
| GEE | 95.5 | 92.7 | 97 | 97 | 92.7 | -2,800 | -2.93% | 990,400 | 59,374,277 | 3,620.38 | 10.39 | 7,210 | 94,130 |
|
| GEX | 30.5 | 29.5 | 30.95 | 31.1 | 29.5 | -1,000 | -3.28% | 10,297,600 | 38,599,905 | 2,353.65 | 18.01 | 156,650 | 1,319,360 |
|
| PAC | 19.1 | 19.3 | 19.25 | 19.8 | 19.2 | +200 | +1.05% | 269,000 | 1,345,351 | 82.03 | 12.71 | 0 | 0 |
|
| SAM | 6.05 | 6.05 | 6.13 | 6.15 | 6.03 | 0 | 0.00% | 141,300 | 2,298,764 | 140.17 | 24.10 | 0 | 0 |
|
| TYA | 19.15 | 18.85 | 19.1 | 19.1 | 18.75 | -300 | -1.57% | 1,000 | 115,464 | 7.04 | 5.03 | 0 | 0 |
|
| VTB | 13.9 | 13.35 | 13.3 | 13.9 | 13.2 | -550 | -3.96% | 1,300 | 144,240 | 8.80 | 9.25 | 0 | 0 |
|
| DHC | 36.7 | 37 | 36.95 | 37.1 | 36.75 | +300 | +0.82% | 199,300 | 3,573,875 | 217.92 | 9.28 | 28,000 | 16,000 |
|
| HAP | 6.53 | 6.08 | 6.49 | 6.5 | 6.08 | -450 | -6.89% | 53,700 | 674,529 | 41.13 | - | 0 | 100 |
|
| HHP | 14.75 | 14.7 | 14.75 | 15.05 | 14.6 | -50 | -0.34% | 1,286,400 | 1,272,349 | 77.58 | 29.46 | 6,600 | 123,200 |
|
| VID | 4.92 | 4.91 | 4.62 | 4.91 | 4.61 | -10 | -0.20% | 1,900 | 200,505 | 12.23 | 446.36 | 0 | 0 |
|
| BFC | 56.7 | 56.5 | 56.7 | 56.7 | 56.1 | -200 | -0.35% | 23,800 | 3,229,992 | 196.95 | 11.58 | 0 | 2,500 |
|
| DCM | 37.85 | 38.2 | 37.9 | 38.2 | 37.5 | +350 | +0.92% | 1,880,800 | 20,223,080 | 1,233.11 | 11.93 | 107,300 | 307,630 |
|
| DPM | 24.4 | 24.2 | 24.5 | 24.55 | 24.15 | -200 | -0.82% | 1,578,400 | 16,454,186 | 1,003.30 | 16.96 | 97,500 | 460,100 |
|
| SFG | 10.8 | 10.95 | 10.95 | 10.95 | 10.8 | +150 | +1.39% | 5,500 | 524,476 | 31.98 | 16.37 | 0 | 0 |
|
| AAA | 7.1 | 7.26 | 7.11 | 7.44 | 7.11 | +160 | +2.25% | 2,401,200 | 2,858,572 | 174.30 | 7.52 | 299,700 | 12,110 |
|
| APH | 5.55 | 5.56 | 5.58 | 5.76 | 5.56 | +10 | +0.18% | 215,100 | 1,355,997 | 82.68 | 8.29 | 0 | 0 |
|
| BMP | 135.2 | 135 | 135.3 | 138 | 135 | -200 | -0.15% | 81,900 | 11,051,227 | 673.86 | 8.99 | 11,300 | 23,300 |
|
| DTT | 17.65 | 0 | 0 | 0.00% | - | 143,880 | 8.77 | - | 0 | 0 |
|
|||
| HCD | 6.95 | 6.99 | 7.01 | 7.01 | 6.79 | +40 | +0.58% | 12,200 | 258,342 | 15.75 | 12.90 | 0 | 0 |
|
| HII | 5.9 | 6 | 5.9 | 6.08 | 5.9 | +100 | +1.69% | 205,000 | 441,978 | 26.95 | 8.71 | 4,200 | 0 |
|
| NHH | 10.2 | 10.25 | 10.2 | 10.4 | 10.2 | +50 | +0.49% | 16,100 | 1,157,881 | 70.60 | 7.97 | 0 | 0 |
|
| PLP | 4.18 | 4.26 | 4.17 | 4.26 | 4.11 | +80 | +1.91% | 37,400 | 383,399 | 23.38 | 10.36 | 0 | 0 |
|
| TDP | 28.8 | 29 | 28.8 | 29 | 28.8 | +200 | +0.69% | 118,700 | 2,717,288 | 165.69 | 26.48 | 2,600 | 2,900 |
|
| TPC | 6 | 0 | 0 | 0.00% | - | 100,902 | 6.15 | - | 0 | 0 |
|
|||
| MCP | 27.5 | 27.7 | 27.5 | 27.7 | 27.3 | +200 | +0.73% | 20,000 | 550,348 | 33.56 | 59.44 | 0 | 0 |
|
| ACG | 33.5 | 33.45 | 33 | 33.5 | 32.7 | -50 | -0.15% | 3,100 | 5,043,857 | 307.55 | 10.01 | 0 | 300 |
|
| DLG | 2.8 | 2.72 | 2.81 | 2.81 | 2.71 | -80 | -2.86% | 1,587,600 | 814,122 | 49.64 | 2.23 | 22,300 | 35,500 |
|
| GDT | 18.05 | 18 | 18.2 | 18.2 | 17.95 | -50 | -0.28% | 11,100 | 443,703 | 27.06 | 6.15 | 0 | 0 |
|
| GTA | 8.88 | 0 | 0 | 0.00% | - | 87,290 | 5.32 | - | 0 | 0 |
|
|||
| NAV | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0 | 0.00% | 1,200 | 118,400 | 7.22 | 8.61 | 0 | 0 |
|
| NHT | 11.15 | 11.4 | 11.3 | 11.45 | 11.3 | +250 | +2.24% | 16,000 | 273,642 | 16.69 | 5.67 | 0 | 400 |
|
| PTB | 37.35 | 37.1 | 37.5 | 37.5 | 36.25 | -250 | -0.67% | 101,500 | 3,725,102 | 227.14 | 4.99 | 0 | 85,100 |
|
| SAV | 12.65 | 13.4 | 13 | 13.4 | 12.8 | +750 | +5.93% | 13,900 | 348,848 | 21.27 | 35.92 | 0 | 0 |
|
| TTF | 2.23 | 2.24 | 2.25 | 2.27 | 2.22 | +10 | +0.45% | 367,400 | 881,513 | 53.75 | 82.96 | 0 | 1,900 |
|
| TMT | 11.9 | 11.75 | 11.9 | 11.9 | 11.7 | -150 | -1.26% | 6,600 | 433,316 | 26.42 | 6.90 | 0 | 0 |
|
| CNG | 22.2 | 22 | 22 | 22.2 | 22 | -200 | -0.90% | 10,700 | 772,185 | 47.08 | 14.25 | 0 | 0 |
 |
| GAS | 82.5 | 85.1 | 82.5 | 87.1 | 82 | +2,600 | +3.15% | 1,976,800 | 205,342,024 | 12,520.86 | 18.31 | 162,110 | 118,070 |
|
| PGC | 13.65 | 13.55 | 13.55 | 13.6 | 13.55 | -100 | -0.73% | 7,700 | 817,597 | 49.85 | 11.24 | 0 | 0 |
|
| PGD | 22.55 | 22.5 | 22.6 | 22.6 | 22.5 | -50 | -0.22% | 400 | 2,227,439 | 135.82 | 14.25 | 0 | 0 |
|
| PMG | 6.45 | 6.4 | 6.4 | 6.4 | 6.4 | -50 | -0.78% | 300 | 296,552 | 18.08 | 14.35 | 0 | 0 |
|
| TDG | 2.44 | 2.4 | 2.44 | 2.45 | 2.39 | -40 | -1.64% | 103,900 | 58,107 | 3.54 | 10.17 | 0 | 0 |
|
| GEG | 13.35 | 13.35 | 13.25 | 13.4 | 13.2 | 0 | 0.00% | 115,100 | 5,537,638 | 337.66 | 7.68 | 0 | 0 |
|
| KHP | 10.05 | 10.05 | 10.1 | 10.15 | 10.05 | 0 | 0.00% | 14,900 | 606,786 | 37.00 | 10.70 | 0 | 0 |
|
| TBC | 32.75 | 32.75 | 32.1 | 32.75 | 32.1 | 0 | 0.00% | 500 | 2,079,625 | 126.81 | 10.82 | 0 | 0 |
|
| BTP | 8.34 | 8.33 | 8.31 | 8.35 | 8.31 | -10 | -0.12% | 3,400 | 503,845 | 30.72 | 11.83 | 0 | 0 |
|
| CHP | 27.4 | 27.5 | 27.5 | 27.75 | 27.4 | +100 | +0.36% | 5,400 | 4,335,597 | 264.37 | 9.89 | 0 | 0 |
|
| DRL | 44.65 | 44.65 | 44.6 | 44.65 | 44.6 | 0 | 0.00% | 1,800 | 424,175 | 25.86 | 9.48 | 0 | 0 |
|
| GHC | 26.3 | 26.5 | 26.5 | 26.5 | 26.5 | +200 | +0.76% | 300 | 1,263,056 | 77.02 | 7.87 | 0 | 0 |
|
| HNA | 21.6 | 22.9 | 22 | 22.9 | 22 | +1,300 | +6.02% | 300 | 5,386,818 | 328.46 | 11.32 | 0 | 0 |
|
| NT2 | 22.35 | 22.4 | 22.45 | 22.6 | 22.25 | +50 | +0.22% | 326,000 | 6,448,423 | 393.20 | 5.85 | 42,400 | 33,800 |
|
| PGV | 23.25 | 23.25 | 23.4 | 23.4 | 23 | 0 | 0.00% | 5,700 | 26,120,632 | 1,592.72 | 7.02 | 0 | 0 |
|
| POW | 13.6 | 13.5 | 13.65 | 13.7 | 13.4 | -100 | -0.74% | 4,267,900 | 41,415,917 | 2,525.36 | 15.50 | 146,110 | 132,900 |
|
| PPC | 9.69 | 9.67 | 9.61 | 9.76 | 9.61 | -20 | -0.21% | 117,400 | 3,100,328 | 189.04 | 18.78 | 400 | 24,700 |
|
| S4A | 33.8 | 32.5 | 32.5 | 32.5 | 32.5 | -1,300 | -3.85% | 3,900 | 1,371,500 | 83.63 | 9.41 | 0 | 0 |
|
| SBA | 26.55 | 27 | 26.2 | 27 | 26.2 | +450 | +1.69% | 4,400 | 1,633,183 | 99.58 | 9.63 | 0 | 0 |
|
| SHP | 35 | 35.2 | 34.1 | 35.2 | 34.1 | +200 | +0.57% | 6,100 | 3,562,464 | 217.22 | 12.42 | 0 | 0 |
|
| SJD | 14.1 | 14 | 14.1 | 14.15 | 14 | -100 | -0.71% | 154,400 | 965,981 | 58.90 | 6.01 | 2,300 | 0 |
|
| TMP | 47 | 48.05 | 48 | 48.4 | 48 | +1,050 | +2.23% | 1,700 | 3,363,500 | 205.09 | 10.60 | 0 | 0 |
|
| TTA | 10.5 | 10.45 | 10.5 | 10.55 | 10.25 | -50 | -0.48% | 634,900 | 1,865,942 | 113.78 | 10.00 | 0 | 0 |
|
| TTE | 33.9 | 0 | 0 | 0.00% | - | 965,825 | 58.89 | - | 0 | 0 |
|
|||
| VPD | 23.45 | 22.6 | 23.5 | 23.5 | 21.85 | -850 | -3.62% | 38,600 | 2,408,926 | 146.89 | 9.18 | 0 | 400 |
|
| VSH | 42.75 | 42.65 | 42.75 | 42.75 | 42.4 | -100 | -0.23% | 10,500 | 10,075,689 | 614.37 | 11.68 | 0 | 2,700 |
|
| AAM | 6.8 | 0 | 0 | 0.00% | - | 71,068 | 4.33 | - | 0 | 0 |
 |
|||
| ABT | 55.4 | 55.3 | 56 | 56 | 55.3 | -100 | -0.18% | 300 | 651,282 | 39.71 | 4.91 | 0 | 0 |
|
| ACL | 12.45 | 11.8 | 12.45 | 12.55 | 11.8 | -650 | -5.22% | 10,500 | 591,876 | 36.09 | 17.28 | 0 | 0 |
|
| ANV | 20.6 | 20.4 | 20.6 | 20.85 | 20.4 | -200 | -0.97% | 379,500 | 5,431,617 | 331.20 | 5.43 | 0 | 93,200 |
|
| CMX | 5.53 | 5.55 | 5.53 | 5.58 | 5.52 | +20 | +0.36% | 59,000 | 565,539 | 34.48 | 8.41 | 0 | 0 |
|
| DAT | 8 | 8.35 | 8.45 | 8.45 | 8.35 | +350 | +4.38% | 300 | 578,057 | 35.25 | 8.04 | 0 | 0 |
|
| FMC | 35.1 | 35.15 | 35.1 | 35.4 | 35.1 | +50 | +0.14% | 900 | 2,298,419 | 140.15 | 6.59 | 0 | 300 |
|
| IDI | 5.65 | 5.68 | 5.66 | 5.79 | 5.66 | +30 | +0.53% | 828,100 | 1,551,621 | 94.61 | 12.11 | 1,700 | 1,500 |
|
| VHC | 57 | 57.1 | 57.2 | 57.7 | 57 | +100 | +0.18% | 145,100 | 11,959,775 | 729.25 | 9.04 | 10,700 | 6,400 |
|
| DPR | 40.8 | 40.5 | 40.8 | 40.9 | 40.4 | -300 | -0.74% | 118,700 | 3,518,880 | 214.57 | 12.18 | 1,500 | 14,600 |
|
| HRC | 40.2 | 42.9 | 42.5 | 42.95 | 42.5 | +2,700 | +6.72% | 4,000 | 1,295,864 | 79.02 | 36.89 | 0 | 0 |
|
| PHR | 64.5 | 63.6 | 65.1 | 65.1 | 63.6 | -900 | -1.40% | 150,700 | 8,617,749 | 525.47 | 19.61 | 11,500 | 15,600 |
|
| TNC | 32.6 | 30.35 | 32.9 | 33 | 30.35 | -2,250 | -6.90% | 700 | 584,238 | 35.62 | 15.95 | 0 | 0 |
|
| TRC | 76.5 | 76.5 | 75.7 | 76.5 | 75.7 | 0 | 0.00% | 6,100 | 2,295,000 | 139.94 | 8.98 | 200 | 0 |
|
| BAF | 34.65 | 35.05 | 34.8 | 35.1 | 34.5 | +400 | +1.15% | 3,207,700 | 10,655,959 | 649.75 | 70.24 | 211,000 | 6,600 |
|
| HAG | 15.25 | 15.25 | 15.25 | 15.3 | 15.15 | 0 | 0.00% | 1,669,500 | 19,327,839 | 1,178.53 | - | 408,000 | 28,200 |
|
| HPA | 33.7 | 33.75 | 33.75 | 33.75 | 33.55 | +50 | +0.15% | 26,200 | 9,618,750 | 586.51 | 5.77 | 0 | 4,500 |
|
| HSL | 6.86 | 6.9 | 7.3 | 7.3 | 6.87 | +40 | +0.58% | 1,447,600 | 266,115 | 16.23 | - | 200 | 0 |
|
| NSC | 71.9 | 71.9 | 71.8 | 72.5 | 71.8 | 0 | 0.00% | 400 | 1,263,608 | 77.05 | 5.86 | 0 | 100 |
|
| SSC | 27.9 | 0 | 0 | 0.00% | - | 370,283 | 22.58 | - | 0 | 0 |
|
|||
| AGG | 11.8 | 12.6 | 11.7 | 12.6 | 11.65 | +800 | +6.78% | 1,356,200 | 2,047,854 | 124.87 | 5.40 | 306,700 | 15,600 |
|
| ASM | 5.8 | 5.81 | 5.83 | 5.88 | 5.81 | +10 | +0.17% | 258,100 | 2,365,798 | 144.26 | 58.10 | 10,200 | 1,800 |
|
| BCM | 53.2 | 52.6 | 53.3 | 53.6 | 52.6 | -600 | -1.13% | 281,700 | 54,441,000 | 3,319.57 | 16.19 | 3,900 | 103,500 |
|
| CCI | 19 | 0 | 0 | 0.00% | - | 444,375 | 27.10 | - | 0 | 0 |
|
|||
| CCL | 4.4 | 4.39 | 4.4 | 4.42 | 4.37 | -10 | -0.23% | 28,800 | 261,562 | 15.95 | 10.23 | 0 | 0 |
|
| CKG | 7.05 | 7 | 7.05 | 7.05 | 6.98 | -50 | -0.71% | 34,000 | 1,132,653 | 69.06 | 10.17 | 0 | 0 |
|
| CRE | 7.41 | 7.46 | 7.5 | 7.6 | 7.41 | +50 | +0.67% | 293,400 | 3,459,041 | 210.92 | 47.22 | 300 | 2,400 |
|
| D2D | 32.3 | 32.3 | 32.5 | 32.6 | 32.3 | 0 | 0.00% | 8,200 | 977,390 | 59.60 | 4.30 | 0 | 0 |
|
| DIG | 12.7 | 12.6 | 12.9 | 12.9 | 12.55 | -100 | -0.79% | 3,542,700 | 10,035,033 | 611.89 | 12.75 | 14,500 | 129,300 |
|
| DRH | 2.08 | 2.04 | 2.13 | 2.13 | 2.04 | -40 | -1.92% | 155,900 | 252,364 | 15.39 | - | 0 | 0 |
|
| DTA | 3.49 | 3.49 | 3.49 | 3.49 | 3.31 | 0 | 0.00% | 16,900 | 63,029 | 3.84 | 317.27 | 0 | 0 |
|
| DXG | 12.95 | 12.8 | 13.05 | 13.1 | 12.8 | -150 | -1.16% | 9,040,700 | 14,238,518 | 868.20 | 59.81 | 100 | 2,738,760 |
|
| DXS | 7.46 | 7.3 | 7.52 | 7.54 | 7.3 | -160 | -2.14% | 1,014,300 | 4,227,453 | 257.77 | 12.39 | 0 | 14,400 |
|
| FDC | 21.5 | 0 | 0 | 0.00% | - | 830,545 | 50.64 | - | 0 | 0 |
|
|||
| FIR | 5.11 | 5.08 | 5.09 | 5.11 | 5.02 | -30 | -0.59% | 67,700 | 359,002 | 21.89 | 181.43 | 0 | 1,800 |
|
| GEL | 30.9 | 30.5 | 31.3 | 31.4 | 30.5 | -400 | -1.29% | 1,496,100 | 27,145,000 | 1,655.18 | 50.16 | 14,000 | 107,000 |
|
| HAR | 3.36 | 3.3 | 3.36 | 3.37 | 3.3 | -60 | -1.79% | 33,500 | 315,757 | 19.25 | 18.44 | 0 | 0 |
|
| HDC | 17.7 | 17.7 | 17.75 | 17.9 | 17.6 | 0 | 0.00% | 621,800 | 3,535,656 | 215.59 | 4.97 | 103,000 | 0 |
|
| HDG | 21.3 | 21.15 | 21.3 | 21.4 | 21.1 | -150 | -0.70% | 481,300 | 7,824,718 | 477.12 | 10.16 | 31,050 | 102,300 |
|
| HPX | 4.35 | 4.35 | 4.33 | 4.37 | 4.33 | 0 | 0.00% | 262,600 | 1,323,133 | 80.68 | 11.21 | 200 | 0 |
|
| HQC | 2.73 | 2.68 | 2.74 | 2.75 | 2.65 | -50 | -1.83% | 3,915,500 | 1,545,286 | 94.22 | 21.97 | 0 | 286,900 |
|
| HTN | 7.17 | 7.15 | 7.17 | 7.25 | 6.7 | -20 | -0.28% | 143,900 | 637,182 | 38.85 | 35.93 | 5,100 | 11,900 |
|
| IJC | 9.45 | 9.5 | 9.53 | 9.71 | 9.5 | +50 | +0.53% | 1,450,800 | 5,981,016 | 364.70 | 7.21 | 33,500 | 93,020 |
|
| ITC | 12.4 | 12.2 | 12.45 | 12.55 | 12.2 | -200 | -1.61% | 72,100 | 1,170,408 | 71.37 | 23.87 | 0 | 0 |
|
| KBC | 31 | 30.7 | 31.2 | 31.2 | 30.55 | -300 | -0.97% | 1,362,200 | 28,911,871 | 1,762.92 | 12.53 | 14,000 | 251,800 |
|
| KDH | 23.35 | 23.1 | 23.6 | 23.6 | 23.05 | -250 | -1.07% | 4,844,700 | 25,923,164 | 1,580.68 | 26.55 | 2,400 | 847,760 |
|
| KHG | 5.06 | 5.05 | 5.1 | 5.12 | 5 | -10 | -0.20% | 4,128,300 | 2,269,648 | 138.39 | 33.01 | 0 | 64,500 |
|
| KOS | 38.3 | 38.1 | 38.3 | 38.35 | 38.1 | -200 | -0.52% | 332,700 | 8,247,939 | 502.92 | 432.95 | 0 | 10,000 |
|
| LDG | 3.27 | 3.35 | 3.33 | 3.49 | 3.27 | +80 | +2.45% | 2,723,300 | 856,313 | 52.21 | 9.25 | 86,100 | 4,200 |
|
| LGL | 5.2 | 4.96 | 5.28 | 5.28 | 4.94 | -240 | -4.62% | 38,000 | 255,426 | 15.57 | 12.49 | 0 | 0 |
|
| LHG | 28.15 | 28.25 | 28.15 | 28.4 | 28.1 | +100 | +0.36% | 40,300 | 1,412,839 | 86.15 | 5.53 | 4,600 | 0 |
|
| NBB | 17.3 | 17.15 | 17.2 | 17.2 | 17.15 | -150 | -0.87% | 1,200 | 1,717,740 | 104.74 | 192.70 | 0 | 0 |
|
| NLG＊ | 25.95 | 25.4 | 26.3 | 26.35 | 25.4 | -550 | -2.12% | 1,677,200 | 12,321,474 | 751.31 | 18.64 | 48,800 | 229,800 |
|
| NTC | 137.8 | 137.8 | 137.8 | 137.8 | 137 | 0 | 0.00% | 5,000 | 3,307,197 | 201.66 | 10.28 | 0 | 0 |
|
| NTL | 15.45 | 15.4 | 15.5 | 15.5 | 15.35 | -50 | -0.32% | 164,700 | 1,878,490 | 114.54 | 115.79 | 8,200 | 51,000 |
|
| NVL | 13 | 13 | 13.25 | 13.25 | 12.9 | 0 | 0.00% | 10,889,900 | 29,016,241 | 1,769.28 | 14.99 | 687,090 | 1,370,000 |
|
| OGC | 2.92 | 2.91 | 2.93 | 2.98 | 2.9 | -10 | -0.34% | 260,100 | 873,000 | 53.23 | 12.99 | 0 | 5,400 |
|
| PDR | 15 | 14.9 | 15.05 | 15.15 | 14.85 | -100 | -0.67% | 6,139,100 | 14,867,360 | 906.55 | 27.90 | 0 | 70,000 |
|
| PTL | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0 | 0.00% | 1,300 | 259,000 | 15.79 | - | 0 | 0 |
|
| QCG | 13.05 | 12.95 | 13.9 | 13.9 | 12.8 | -100 | -0.77% | 274,600 | 3,562,922 | 217.25 | 20.79 | 2,000 | 900 |
|
| SCR | 5.16 | 5.15 | 5.2 | 5.21 | 5.15 | -10 | -0.19% | 662,800 | 2,217,564 | 135.22 | 29.10 | 100 | 14,700 |
|
| SGR | 13.7 | 13.55 | 13.7 | 13.7 | 13 | -150 | -1.09% | 258,100 | 946,806 | 57.73 | 11.51 | 1,800 | 5,200 |
|
| SIP | 52 | 52 | 52.3 | 52.5 | 51.5 | 0 | 0.00% | 151,800 | 12,589,873 | 767.68 | 10.46 | 3,300 | 11,700 |
|
| SJS | 49 | 49 | 48.5 | 49 | 48 | 0 | 0.00% | 9,200 | 14,576,267 | 888.80 | 40.16 | 100 | 0 |
|
| SZC | 23.7 | 23.6 | 23.75 | 23.75 | 23.4 | -100 | -0.42% | 385,600 | 4,247,666 | 259.00 | 13.38 | 2,100 | 35,900 |
|
| SZL | 48.85 | 48.7 | 48.85 | 51.5 | 48.7 | -150 | -0.31% | 15,500 | 1,358,854 | 82.86 | 11.83 | 0 | 0 |
|
| TAL | 28.6 | 27.55 | 28.3 | 28.5 | 27.05 | -1,050 | -3.67% | 297,200 | 9,918,000 | 604.76 | 14.21 | 9,400 | 133,600 |
|
| TDC | 10.25 | 10.45 | 10.7 | 10.7 | 10.45 | +200 | +1.95% | 259,600 | 1,329,533 | 81.07 | 4.94 | 2,700 | 2,300 |
|
| TDH | 3.79 | 3.79 | 3.8 | 3.88 | 3.73 | 0 | 0.00% | 58,200 | 426,954 | 26.03 | 3.94 | 3,000 | 0 |
|
| TEG | 6.09 | 5.98 | 6.25 | 6.25 | 5.91 | -110 | -1.81% | 50,400 | 722,423 | 44.05 | 32.32 | 0 | 500 |
|
| TIP | 18.3 | 18.05 | 18.3 | 18.3 | 18.05 | -250 | -1.37% | 4,100 | 1,173,392 | 71.55 | 5.43 | 0 | 0 |
|
| TIX | 41.25 | 0 | 0 | 0.00% | - | 1,237,500 | 75.46 | - | 0 | 0 |
|
|||
| TN1 | 14.5 | 0 | 0 | 0.00% | - | 871,384 | 53.13 | - | 0 | 0 |
|
|||
| UIC | 62 | 66 | 62.9 | 66 | 62.9 | +4,000 | +6.45% | 1,800 | 547,800 | 33.40 | 5.40 | 0 | 0 |
|
| VHM | 144.5 | 138.7 | 146.5 | 147.2 | 138.7 | -5,800 | -4.01% | 4,342,000 | 569,698,045 | 34,737.69 | 13.60 | 387,420 | 930,350 |
|
| VIC | 196 | 195.5 | 198.5 | 198.7 | 192.9 | -500 | -0.26% | 3,276,100 | 1,511,897,666 | 92,188.88 | 136.52 | 379,090 | 833,400 |
|
| VPH | 3.7 | 3.68 | 3.69 | 3.69 | 3.58 | -20 | -0.54% | 25,300 | 350,917 | 21.40 | - | 0 | 0 |
|
| VPI | 60.9 | 61.6 | 60.8 | 61.8 | 60.4 | +700 | +1.15% | 1,324,700 | 19,715,054 | 1,202.14 | 50.45 | 0 | 152,200 |
|
| VRC | 12.95 | 12.8 | 13 | 13 | 12.5 | -150 | -1.16% | 21,700 | 640,000 | 39.02 | 1,066.67 | 0 | 0 |
|
| VRE | 29.15 | 28.6 | 29.45 | 29.6 | 28.6 | -550 | -1.89% | 4,237,800 | 64,988,307 | 3,962.70 | 10.08 | 302,800 | 1,191,680 |
|
| ▼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) |
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 |
|---|
ホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
ホーチミン証取株価（2026/06/12 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。 ※リアルタイム株価ボードはこちらからご覧ください。 https://vntrade.fnsyrus.com/chung-khoan/danh-muc |
||||||||||||||||||||
| ▼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) |
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 | ||||||||||||||||
※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）。