経済チャート
マイページ| CRV | 22.9 | 24.5 | 24.5 | 24.5 | 24.5 | +1,600 | +6.99% | 200 | 16,841,297 | 1,026.91 | 216.81 | 0 | 0 |
 |
| GSP | 9.95 | 9.93 | 9.92 | 9.96 | 9.9 | -20 | -0.20% | 93,800 | 670,444 | 40.88 | 7.63 | 0 | 0 |
 |
| HTV | 14.5 | 14.5 | 14.5 | 14.5 | 13.75 | 0 | 0.00% | 3,300 | 190,008 | 11.59 | 11.97 | 0 | 0 |
|
| MHC | 8 | 8 | 8.25 | 8.25 | 7.9 | 0 | 0.00% | 13,500 | 365,189 | 22.27 | 2.12 | 0 | 0 |
|
| PDV | 8.35 | 8.26 | 8.35 | 8.35 | 8.26 | -90 | -1.08% | 14,700 | 655,141 | 39.95 | 6.58 | 0 | 0 |
|
| PJT | 8.01 | 8.57 | 8.57 | 8.57 | 8.57 | +560 | +6.99% | 500 | 213,245 | 13.00 | 11.46 | 0 | 0 |
|
| PVP | 17.5 | 18.1 | 17.6 | 18.4 | 17.5 | +600 | +3.43% | 1,129,200 | 1,877,014 | 114.45 | 10.23 | 307,900 | 14,700 |
|
| PVT | 19.4 | 19.7 | 19.2 | 20.1 | 19.15 | +300 | +1.55% | 7,670,700 | 10,183,303 | 620.93 | 9.49 | 2,252,800 | 725,820 |
|
| SKG | 7.59 | 7.66 | 7.6 | 7.74 | 7.6 | +70 | +0.92% | 106,900 | 509,372 | 31.06 | 10.62 | 42,200 | 0 |
|
| VIP | 9.9 | 9.89 | 9.99 | 9.99 | 9.86 | -10 | -0.10% | 15,900 | 677,178 | 41.29 | 10.29 | 0 | 0 |
|
| VOS | 11.25 | 11.2 | 11.2 | 11.3 | 11.2 | -50 | -0.44% | 356,500 | 1,568,000 | 95.61 | 5.14 | 65,900 | 0 |
|
| VTO | 10.6 | 10.75 | 10.6 | 10.75 | 10.55 | +150 | +1.42% | 86,400 | 858,567 | 52.35 | 9.40 | 0 | 0 |
|
| ASG | 16.85 | 16.95 | 16.85 | 17 | 16.3 | +100 | +0.59% | 1,100 | 1,538,800 | 93.83 | 19.33 | 0 | 0 |
|
| HVN | 23.8 | 23.7 | 23.5 | 24.15 | 23.5 | -100 | -0.42% | 694,300 | 73,742,508 | 4,496.49 | 8.04 | 25,800 | 68,920 |
|
| VJC | 125.5 | 127.2 | 125.6 | 128 | 125.6 | +1,700 | +1.35% | 1,390,800 | 97,828,625 | 5,965.16 | 34.12 | 88,100 | 89,350 |
|
| CLL | 27.55 | 27.25 | 27.55 | 27.95 | 27.25 | -300 | -1.09% | 10,800 | 926,500 | 56.49 | 9.86 | 0 | 0 |
|
| DVP | 77.7 | 77.7 | 77.5 | 78.4 | 77.5 | 0 | 0.00% | 2,700 | 3,108,000 | 189.51 | 9.19 | 0 | 0 |
|
| GMD | 78.2 | 77.4 | 78.2 | 78.5 | 77.2 | -800 | -1.02% | 521,800 | 33,505,880 | 2,043.04 | 20.16 | 146,100 | 165,500 |
|
| HAH | 46.4 | 46.1 | 46.65 | 46.65 | 46.1 | -300 | -0.65% | 547,700 | 8,843,842 | 539.26 | 6.75 | 29,200 | 215,050 |
|
| ILB | 20 | 20.1 | 20 | 20.2 | 20 | +100 | +0.5% | 91,900 | 767,810 | 46.82 | 7.62 | 1,500 | 0 |
|
| NCT | 82.6 | 82.4 | 82.7 | 82.7 | 82.4 | -200 | -0.24% | 23,400 | 2,156,056 | 131.47 | 6.09 | 2,200 | 8,300 |
|
| PDN | 95.5 | 95.5 | 95.6 | 95.6 | 95.5 | 0 | 0.00% | 200 | 5,306,536 | 323.57 | 12.99 | 0 | 0 |
|
| QNP | 31.85 | 31 | 31 | 31 | 31 | -850 | -2.67% | 600 | 1,252,708 | 76.38 | 8.78 | 0 | 0 |
|
| SCS | 45.5 | 45.35 | 45.5 | 45.8 | 45.25 | -150 | -0.33% | 80,900 | 4,675,480 | 285.09 | 6.38 | 500 | 11,000 |
|
| SFI | 28 | 0 | 0 | 0.00% | - | 680,737 | 41.51 | - | 0 | 0 |
|
|||
| SGN | 55.3 | 55.2 | 55.3 | 55.3 | 54.8 | -100 | -0.18% | 1,700 | 1,849,122 | 112.75 | 10.46 | 0 | 0 |
|
| STG | 37.85 | 0 | 0 | 0.00% | - | 3,718,890 | 226.76 | - | 0 | 0 |
|
|||
| TCL | 29.5 | 29.55 | 29.6 | 29.6 | 29.5 | +50 | +0.17% | 8,700 | 891,182 | 54.34 | 6.77 | 100 | 0 |
|
| TMS | 36.5 | 36.4 | 35.5 | 36.4 | 35.5 | -100 | -0.27% | 400 | 6,287,101 | 383.36 | 17.55 | 0 | 0 |
|
| VNL | 19.05 | 18.85 | 18.75 | 18.85 | 18.75 | -200 | -1.05% | 4,000 | 266,548 | 16.25 | 4.99 | 0 | 0 |
|
| VSC | 15.1 | 14.8 | 15.2 | 15.2 | 14.8 | -300 | -1.99% | 9,953,300 | 5,540,681 | 337.85 | 16.12 | 477,200 | 689,600 |
|
| VTP | 53.4 | 54.5 | 53.3 | 54.5 | 51.5 | +1,100 | +2.06% | 1,450,100 | 11,002,742 | 670.90 | 19.04 | 13,600 | 123,760 |
|
| TCO | 10.6 | 10.35 | 10.6 | 10.6 | 10.35 | -250 | -2.36% | 170,900 | 593,268 | 36.17 | 8.68 | 0 | 6,800 |
|
| VNS | 7.15 | 7.15 | 7.3 | 7.3 | 7.11 | 0 | 0.00% | 22,600 | 485,193 | 29.58 | 12.65 | 0 | 0 |
|
| ACB | 22.65 | 22.65 | 22.65 | 22.75 | 22.5 | 0 | 0.00% | 9,756,800 | 131,470,157 | 8,016.47 | 7.50 | 1,291,720 | 3,796,290 |
 |
| BID | 39.5 | 39.1 | 39.5 | 39.9 | 39.1 | -400 | -1.01% | 4,831,900 | 284,650,550 | 17,356.74 | 10.36 | 445,300 | 99,770 |
|
| BVB | 12.5 | 12.6 | 12.55 | 12.8 | 12.55 | +100 | +0.8% | 1,005,700 | - | - | 18.03 | 140,000 | 0 |
|
| CTG | 32.8 | 32.3 | 32.5 | 32.8 | 32.3 | -500 | -1.52% | 7,727,200 | 250,872,312 | 15,297.09 | 7.25 | 202,500 | 282,900 |
|
| EIB | 18.15 | 18.1 | 18.2 | 18.4 | 18.05 | -50 | -0.28% | 3,647,400 | 33,715,243 | 2,055.81 | 29.67 | 139,800 | 368,400 |
|
| EVF | 12.5 | 12.45 | 12.5 | 12.65 | 12.45 | -50 | -0.40% | 1,270,600 | 9,469,044 | 577.38 | 11.09 | 33,000 | 0 |
|
| HDB | 26.95 | 26.9 | 26.95 | 27.1 | 26.8 | -50 | -0.19% | 8,298,300 | 134,641,933 | 8,209.87 | 7.51 | 1,337,700 | 445,840 |
|
| KLB | 12.9 | 12.7 | 12.9 | 12.95 | 12.7 | -200 | -1.55% | 404,300 | 7,345,306 | 447.88 | 3.96 | 19,900 | 40,000 |
|
| LPB | 52.3 | 53.7 | 52.8 | 53.8 | 52.3 | +1,400 | +2.68% | 2,583,500 | 160,417,049 | 9,781.53 | 14.04 | 1,135,400 | 99,900 |
|
| MBB＊＊ | 20.2 | 20.35 | 20.5 | 20.55 | 20.35 | +150 | +0.74% | 18,715,600 | 163,919,248 | 9,995.08 | 6.12 | 594,530 | 2,888,700 |
|
| MSB | 16.25 | 16.25 | 16.2 | 16.3 | 16.2 | 0 | 0.00% | 4,645,200 | 50,700,000 | 3,091.46 | 9.01 | 422,000 | 464,000 |
|
| NAB | 12.05 | 11.95 | 11.95 | 12.05 | 11.9 | -100 | -0.83% | 1,104,600 | 25,797,926 | 1,573.04 | 4.90 | 100,100 | 230,120 |
|
| OCB | 10.7 | 10.85 | 10.7 | 11.05 | 10.7 | +150 | +1.4% | 7,715,800 | 33,228,235 | 2,026.11 | 7.26 | 200 | 251,800 |
|
| SHB | 12 | 11.9 | 12.05 | 12.15 | 11.9 | -100 | -0.83% | 34,503,300 | 63,590,076 | 3,877.44 | 4.57 | 133,900 | 5,740,900 |
|
| SSB | 15.25 | 15.4 | 15.25 | 15.45 | 15.25 | +150 | +0.98% | 1,901,900 | 52,803,520 | 3,219.73 | 8.19 | 57,300 | 63,700 |
|
| STB | 74.6 | 74.3 | 74.9 | 75.3 | 74.2 | -300 | -0.40% | 1,542,200 | 140,071,528 | 8,540.95 | 23.59 | 74,600 | 176,200 |
|
| TCB | 31.35 | 31 | 31.15 | 31.55 | 30.7 | -350 | -1.12% | 18,021,000 | 219,673,453 | 13,394.72 | 8.68 | 410,000 | 7,337,300 |
|
| TPB | 14.75 | 14.7 | 14.75 | 14.9 | 14.7 | -50 | -0.34% | 5,878,100 | 40,778,489 | 2,486.49 | 5.51 | 845,250 | 226,900 |
|
| VAB | 10.1 | 10.15 | 10.15 | 10.2 | 10.1 | +50 | +0.5% | 342,800 | 8,286,061 | 505.25 | 4.82 | 0 | 50,000 |
|
| VBB | 13.25 | 13.35 | 13.25 | 13.45 | 13 | +100 | +0.75% | 120,200 | - | - | 8.40 | 0 | 4,000 |
|
| VCB | 60.3 | 59.8 | 60.5 | 60.8 | 59.6 | -500 | -0.83% | 4,065,600 | 499,669,371 | 30,467.64 | 15.52 | 524,000 | 944,040 |
|
| VIB | 14.85 | 14.8 | 14.9 | 15.05 | 14.8 | -50 | -0.34% | 4,511,500 | 50,379,285 | 3,071.91 | 6.92 | 35,400 | 93,100 |
|
| VPB | 25.85 | 25.5 | 25.9 | 26 | 25.5 | -350 | -1.35% | 9,988,200 | 202,315,052 | 12,336.28 | 8.43 | 474,600 | 1,839,300 |
|
| AGR | 13.4 | 13.35 | 13.4 | 13.65 | 13.3 | -50 | -0.37% | 560,800 | 3,047,962 | 185.85 | 23.75 | 9,500 | 5,000 |
|
| APG | 5.04 | 4.95 | 5.06 | 5.1 | 4.95 | -90 | -1.79% | 305,400 | 1,106,929 | 67.50 | 206.25 | 8,800 | 0 |
|
| BSI | 29.1 | 29.4 | 29.3 | 30.2 | 29.3 | +300 | +1.03% | 630,100 | 7,935,106 | 483.85 | 14.61 | 12,200 | 14,200 |
|
| CTS | 22.6 | 23.05 | 22.65 | 23.85 | 22.5 | +450 | +1.99% | 3,396,900 | 4,902,584 | 298.94 | 8.49 | 3,000 | 230,200 |
|
| DSC | 10.95 | 11 | 11.25 | 11.25 | 10.85 | +50 | +0.46% | 12,900 | 3,063,189 | 186.78 | 8.68 | 0 | 1,900 |
|
| DSE | 22.4 | 22.7 | 22.45 | 22.7 | 22.45 | +300 | +1.34% | 496,500 | 7,777,020 | 474.21 | 30.35 | 44,800 | 0 |
|
| FTS | 22.25 | 22.65 | 22.45 | 23.3 | 22.3 | +400 | +1.8% | 2,141,900 | 8,632,951 | 526.40 | 19.51 | 60,800 | 125,400 |
|
| HCM | 25.95 | 26.5 | 26.15 | 27.35 | 26.1 | +550 | +2.12% | 9,908,700 | 28,618,852 | 1,745.05 | 18.05 | 280,300 | 219,460 |
|
| ORS | 14.2 | 14.45 | 14.3 | 14.75 | 14.2 | +250 | +1.76% | 9,520,800 | 9,015,802 | 549.74 | 41.05 | 761,400 | 415,300 |
|
| SSI | 25.1 | 25.15 | 25.15 | 25.4 | 25 | +50 | +0.2% | 22,669,000 | 62,902,608 | 3,835.52 | 12.25 | 751,250 | 1,869,700 |
|
| TCI | 9.7 | 9.8 | 9.7 | 9.8 | 9.7 | +100 | +1.03% | 8,100 | 1,133,085 | 69.09 | 97.03 | 0 | 100 |
|
| TCX | 40 | 40.8 | 40.05 | 40.9 | 39.9 | +800 | +2% | 2,638,200 | 113,197,696 | 6,902.30 | 15.04 | 150,400 | 892,500 |
|
| TVB | 7.1 | 7.2 | 7.37 | 7.4 | 7.09 | +100 | +1.41% | 82,300 | 785,675 | 47.91 | 37.70 | 300 | 0 |
|
| TVS | 13.8 | 13.9 | 13.8 | 14 | 13.6 | +100 | +0.72% | 131,200 | 3,178,095 | 193.79 | 9.27 | 39,500 | 0 |
|
| VCI | 22.1 | 22.1 | 22.2 | 22.85 | 22.1 | 0 | 0.00% | 13,388,800 | 25,464,326 | 1,552.70 | 11.92 | 1,068,300 | 1,849,400 |
|
| VCK | 30.8 | 30.85 | 31 | 31.15 | 30.75 | +50 | +0.16% | 2,063,100 | 75,117,273 | 4,580.32 | 11.25 | 4,300 | 115,400 |
|
| VDS | 12.15 | 12.2 | 12.15 | 12.5 | 12.15 | +50 | +0.41% | 1,269,200 | 3,318,400 | 202.34 | 11.57 | 47,100 | 41,100 |
|
| VIX | 13.95 | 14.2 | 13.9 | 14.5 | 13.9 | +250 | +1.79% | 54,442,800 | 2,674,434 | 163.08 | 4.02 | 4,859,100 | 1,009,200 |
|
| VND | 17.05 | 16.9 | 17.1 | 17.35 | 16.9 | -150 | -0.88% | 12,925,900 | 25,726,868 | 1,568.71 | 12.73 | 277,900 | 640,230 |
|
| VPX | 25.8 | 25.6 | 25.85 | 26.2 | 25.6 | -200 | -0.78% | 1,528,200 | 48,000,000 | 2,926.83 | 11.12 | 119,300 | 592,000 |
|
| FIT | 3.11 | 3.14 | 3.13 | 3.15 | 3.11 | +30 | +0.96% | 187,000 | 1,067,390 | 65.08 | 26.61 | 0 | 0 |
|
| E1VFVN30 | 34.49 | 34.5 | 34.56 | 34.74 | 34.46 | +10 | +0.03% | 331,700 | - | - | - | 173,600 | 141,900 |
|
| FUCTVGF3 | 14.6 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUCTVGF5 | 12.8 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUCVREIT | 7.35 | 7.33 | 7.33 | 7.33 | 7.33 | -20 | -0.27% | 2,400 | - | - | - | 0 | 0 |
|
| FUEABVND | 10.6 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEBFVND | 12.6 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEDCMID | 12.28 | 12.29 | 12.3 | 12.3 | 12.28 | +10 | +0.08% | 3,500 | - | - | - | 800 | 1,070 |
|
| FUEFCV50 | 14.6 | 14.46 | 14.5 | 14.5 | 14.46 | -140 | -0.96% | 1,500 | - | - | - | 0 | 0 |
|
| FUEIP100 | 13.59 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEKIV30 | 13.22 | 13.22 | 13.58 | 13.58 | 13.15 | 0 | 0.00% | 11,100 | - | - | - | 15,900 | 17,600 |
|
| FUEKIVFS | 17 | 17.51 | 17.51 | 17.51 | 17.51 | +510 | +3% | 100 | - | - | - | 100 | 100 |
|
| FUEKIVND | 12.52 | 12.51 | 12.52 | 12.52 | 12.51 | -10 | -0.08% | 200 | - | - | - | 0 | 100 |
|
| FUEMAV30 | 23.74 | 23.79 | 23.72 | 23.79 | 23.57 | +50 | +0.21% | 2,200 | - | - | - | 4,770 | 3,020 |
|
| FUEMAVND | 14.27 | 14.33 | 14.26 | 14.38 | 14.2 | +60 | +0.42% | 3,900 | - | - | - | 1,900 | 2,100 |
|
| FUEMITEC | 11 | 11 | 11.02 | 11.02 | 11 | 0 | 0.00% | 4,400 | - | - | - | 0 | 0 |
|
| FUESSV30 | 24.39 | 24.29 | 24.39 | 24.5 | 24 | -100 | -0.41% | 113,400 | - | - | - | 2,400 | 9,700 |
|
| FUESSV50 | 29.65 | 29.6 | 29.65 | 29.65 | 29.1 | -50 | -0.17% | 1,400 | - | - | - | 200 | 0 |
|
| FUESSVFL | 28.64 | 28.5 | 28.74 | 28.75 | 28.43 | -140 | -0.49% | 186,200 | - | - | - | 77,400 | 1,300 |
|
| FUETCC50 | 14.4 | 14.45 | 14.45 | 14.5 | 14.4 | +50 | +0.35% | 38,900 | - | - | - | 0 | 0 |
|
| FUETPVND | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | 0.00% | 2,500 | - | - | - | 0 | 0 |
|
| FUEVFVND | 33.34 | 33.78 | 33.52 | 33.94 | 33.51 | +440 | +1.32% | 111,500 | - | - | - | 18,100 | 9,300 |
|
| FUEVN100 | 25.59 | 25.59 | 25.69 | 25.69 | 25.3 | 0 | 0.00% | 46,200 | - | - | - | 5,800 | 38,100 |
|
| FUEVN50G | 11.99 | 11.98 | 11.99 | 11.99 | 11.98 | -10 | -0.08% | 700 | - | - | - | 0 | 0 |
|
| BIC | 21.25 | 21.25 | 21.25 | 21.25 | 20.1 | 0 | 0.00% | 22,400 | 4,293,925 | 261.82 | 7.80 | 600 | 2,700 |
|
| BMI | 13.6 | 13.85 | 13.7 | 13.85 | 13.6 | +250 | +1.84% | 32,800 | 2,085,085 | 127.14 | 9.43 | 500 | 2,900 |
|
| BVH | 67.5 | 66 | 67.2 | 68 | 65.7 | -1,500 | -2.22% | 366,300 | 48,993,302 | 2,987.40 | 17.27 | 30,600 | 69,600 |
|
| MIG | 16.85 | 16.6 | 16.85 | 16.9 | 16.6 | -250 | -1.48% | 144,900 | 3,510,957 | 214.08 | 10.69 | 100 | 7,500 |
|
| PGI | 23.25 | 23.2 | 23.2 | 23.3 | 23.2 | -50 | -0.22% | 9,300 | 2,572,806 | 156.88 | 10.48 | 0 | 4,000 |
|
| BCE | 5.89 | 5.81 | 5.91 | 6 | 5.78 | -80 | -1.36% | 81,100 | 244,019 | 14.88 | 2.27 | 0 | 0 |
 |
| C47 | 9.27 | 9 | 9 | 9.2 | 8.9 | -270 | -2.91% | 45,700 | 327,080 | 19.94 | 6.26 | 1,200 | 0 |
|
| CII | 14.25 | 14.2 | 14.35 | 14.55 | 14.15 | -50 | -0.35% | 6,053,900 | 9,542,191 | 581.84 | 72.45 | 285,500 | 520,300 |
|
| CTI | 19.3 | 19.4 | 19.4 | 19.6 | 19.3 | +100 | +0.52% | 183,400 | 1,222,200 | 74.52 | 8.60 | 24,700 | 0 |
|
| CTR | 77.1 | 75.5 | 77.1 | 77.3 | 75.5 | -1,600 | -2.08% | 255,800 | 9,672,270 | 589.77 | 14.40 | 72,100 | 73,500 |
|
| DPG | 30.25 | 30.65 | 30.4 | 30.7 | 30.3 | +400 | +1.32% | 276,100 | 3,634,694 | 221.63 | 9.56 | 25,800 | 29,500 |
|
| HAS | 9.19 | 8.55 | 9.44 | 9.44 | 8.55 | -640 | -6.96% | 13,500 | 66,690 | 4.07 | - | 12,100 | 0 |
|
| HTI | 18.75 | 18.7 | 18.8 | 18.8 | 18.7 | -50 | -0.27% | 5,300 | 466,550 | 28.45 | 2.80 | 0 | 0 |
|
| HUB | 12.15 | 12.2 | 12.1 | 12.2 | 12.05 | +50 | +0.41% | 1,600 | 368,963 | 22.50 | 5.57 | 0 | 0 |
|
| LCG | 7.31 | 7.32 | 7.31 | 7.4 | 7.31 | +10 | +0.14% | 690,000 | 1,512,328 | 92.22 | 10.72 | 42,700 | 36,100 |
|
| LGC | 64.8 | 0 | 0 | 0.00% | - | 13,746,044 | 838.17 | - | 0 | 0 |
|
|||
| MDG | 37 | 35.6 | 35.6 | 35.6 | 35.6 | -1,400 | -3.78% | 2,000 | 367,562 | 22.41 | 8.53 | 0 | 0 |
|
| NHA | 8.33 | 8.46 | 8.31 | 8.47 | 8.31 | +130 | +1.56% | 112,700 | 602,918 | 36.76 | 5.00 | 0 | 1,900 |
|
| PC1 | 20.65 | 20.55 | 20.85 | 21.15 | 20.55 | -100 | -0.48% | 1,351,900 | 8,451,914 | 515.36 | 9.19 | 37,800 | 144,300 |
|
| PTC | 5.85 | 5.85 | 5.5 | 5.85 | 5.5 | 0 | 0.00% | 4,000 | 188,321 | 11.48 | 3.85 | 0 | 0 |
|
| VCG | 15.95 | 16 | 16.1 | 16.2 | 15.95 | +50 | +0.31% | 2,200,900 | 11,170,820 | 681.15 | 2.82 | 31,400 | 22,300 |
|
| CCC | 7.47 | 0 | 0 | 0.00% | - | 306,681 | 18.70 | - | 0 | 0 |
|
|||
| CDC | 18.9 | 18.9 | 18.8 | 18.9 | 18.7 | 0 | 0.00% | 232,800 | 1,994,807 | 121.63 | 53.39 | 10,300 | 0 |
|
| CIG | 7.17 | 7.17 | 6.83 | 7.17 | 6.83 | 0 | 0.00% | 2,900 | 365,956 | 22.31 | 3.22 | 0 | 0 |
|
| CTD | 62.4 | 62.7 | 62.3 | 63.5 | 62.3 | +300 | +0.48% | 289,700 | 7,011,316 | 427.52 | 13.75 | 1,600 | 2,100 |
|
| DC4 | 6.74 | 6.75 | 6.74 | 6.77 | 6.71 | +10 | +0.15% | 88,000 | 729,396 | 44.48 | 3.32 | 0 | 0 |
|
| HU1 | 5.26 | 0 | 0 | 0.00% | - | 131,500 | 8.02 | - | 0 | 0 |
|
|||
| PHC | 3.97 | 3.98 | 3.96 | 4.08 | 3.96 | +10 | +0.25% | 8,100 | 201,714 | 12.30 | 9.11 | 0 | 0 |
|
| SC5 | 16.05 | 17.1 | 17.15 | 17.15 | 17.1 | +1,050 | +6.54% | 1,500 | 256,218 | 15.62 | 6.23 | 0 | 0 |
|
| THG | 28 | 28.15 | 27.95 | 28.25 | 27.95 | +150 | +0.54% | 27,100 | 989,840 | 60.36 | 5.95 | 0 | 0 |
|
| TSA | 15.55 | 15.55 | 15.5 | 15.7 | 15.45 | 0 | 0.00% | 81,900 | 628,609 | 38.33 | 22.09 | 3,600 | 0 |
|
| FCN | 11 | 11.1 | 11 | 11.1 | 10.85 | +100 | +0.91% | 683,700 | 1,747,573 | 106.56 | 55.22 | 43,300 | 1,400 |
|
| HHV | 10.25 | 10.15 | 10.3 | 10.35 | 10.15 | -100 | -0.98% | 2,078,200 | 5,831,296 | 355.57 | 8.17 | 15,400 | 51,500 |
|
| HVH | 10.4 | 10.45 | 10.4 | 10.55 | 10.35 | +50 | +0.48% | 118,500 | 7,298,045 | 445.00 | 10.85 | 0 | 1,100 |
|
| REE | 47.6 | 47.25 | 47.7 | 47.9 | 47.2 | -350 | -0.74% | 249,100 | 29,431,979 | 1,794.63 | 10.12 | 0 | 0 |
|
| SRF | 7.69 | 7.37 | 7.21 | 7.4 | 7.16 | -320 | -4.16% | 7,300 | 249,009 | 15.18 | 12.47 | 0 | 0 |
|
| BMC | 11.6 | 11.35 | 11.5 | 11.5 | 11.35 | -250 | -2.16% | 4,400 | 140,656 | 8.58 | 17.85 | 0 | 0 |
 |
| DHA | 48.9 | 48.6 | 48.9 | 48.9 | 48.55 | -300 | -0.61% | 13,800 | 715,444 | 43.62 | 6.52 | 0 | 0 |
|
| DHM | 6.6 | 6.37 | 6.6 | 7 | 6.35 | -230 | -3.48% | 3,700 | 219,992 | 13.41 | 38.14 | 0 | 0 |
|
| FCM | 3 | 3.04 | 3 | 3.04 | 3 | +40 | +1.33% | 12,400 | 140,529 | 8.57 | 8.33 | 0 | 200 |
|
| KSB | 13.45 | 13.35 | 13.5 | 13.6 | 13.35 | -100 | -0.74% | 550,300 | 1,527,823 | 93.16 | 11.36 | 34,100 | 0 |
|
| NNC | 39.75 | 40.2 | 39.75 | 40.5 | 39.75 | +450 | +1.13% | 49,400 | 881,184 | 53.73 | 6.55 | 0 | 0 |
|
| PVD | 18.25 | 18.2 | 18.3 | 18.5 | 18.2 | -50 | -0.27% | 2,509,600 | 16,884,908 | 1,029.57 | 11.81 | 285,600 | 25,900 |
|
| TNT | 9.4 | 9.6 | 10.05 | 10.05 | 9.6 | +200 | +2.13% | 16,700 | 489,600 | 29.85 | 35.82 | 200 | 700 |
|
| DAH | 2.48 | 2.43 | 2.49 | 2.49 | 2.41 | -50 | -2.02% | 47,400 | 204,606 | 12.48 | - | 0 | 0 |
 |
| DSN | 37 | 37 | 37 | 37 | 37 | 0 | 0.00% | 1,600 | 447,071 | 27.26 | 6.49 | 0 | 600 |
|
| NVT | 7 | 0 | 0 | 0.00% | - | 633,500 | 38.63 | - | 0 | 0 |
|
|||
| TCT | 17.8 | 17.8 | 17.95 | 17.95 | 17.8 | 0 | 0.00% | 4,400 | 227,626 | 13.88 | 8.93 | 0 | 0 |
|
| VNG | 7.1 | 7 | 7 | 7 | 7 | -100 | -1.41% | 1,200 | 680,936 | 41.52 | 104.48 | 0 | 1,200 |
|
| SVT | 10.7 | 10.55 | 10.7 | 10.7 | 10.55 | -150 | -1.40% | 2,200 | 182,631 | 11.14 | 6.80 | 0 | 0 |
|
| TNH | 8.4 | 8.34 | 8.4 | 8.44 | 8.3 | -60 | -0.71% | 68,500 | 1,382,163 | 84.28 | - | 1,200 | 10 |
|
| HID | 3.6 | 3.6 | 3.75 | 3.75 | 3.56 | 0 | 0.00% | 190,000 | 276,323 | 16.85 | 50.70 | 1,800 | 0 |
|
| TV2 | 27.15 | 26.8 | 27 | 27.35 | 26.7 | -350 | -1.29% | 71,100 | 1,809,701 | 110.35 | 19.13 | 100 | 17,200 |
|
| ADG | 8.1 | 0 | 0 | 0.00% | - | 173,182 | 10.56 | - | 0 | 0 |
|
|||
| BWE | 43.9 | 44.4 | 43.8 | 44.4 | 43.4 | +500 | +1.14% | 34,700 | 9,764,832 | 595.42 | 11.87 | 300 | 6,800 |
|
| CLW | 43 | 46 | 46 | 46 | 46 | +3,000 | +6.98% | 100 | 598,000 | 36.46 | 10.52 | 0 | 0 |
|
| TDW | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | 0 | 0.00% | 600 | 383,350 | 23.38 | 6.34 | 0 | 600 |
|
| VSI | 19 | 19.45 | 17.8 | 19.45 | 17.8 | +450 | +2.37% | 3,200 | 256,740 | 15.65 | 7.90 | 0 | 0 |
|
| ABR | 11.85 | 12.65 | 12.55 | 12.65 | 12.55 | +800 | +6.75% | 13,500 | 253,000 | 15.43 | 16.98 | 0 | 0 |
|
| TDM | 62 | 62 | 60 | 62 | 59 | 0 | 0.00% | 101,900 | 6,888,200 | 420.01 | 35.47 | 20,000 | 0 |
|
| VPL | 78.5 | 78.4 | 78.5 | 78.9 | 77.4 | -100 | -0.13% | 667,400 | 147,192,110 | 8,975.13 | 126.86 | 152,500 | 17,900 |
|
| AAN | 15.55 | 15.5 | 15.5 | 15.6 | 15.45 | -50 | -0.32% | 179,900 | 1,420,574 | 86.62 | 12.50 | 0 | 0 |
 |
| ABS | 3.08 | 3.05 | 3.09 | 3.09 | 3.04 | -30 | -0.97% | 162,700 | 244,000 | 14.88 | - | 0 | 0 |
|
| AFX | 10.5 | 10.3 | 10.4 | 10.4 | 9.95 | -200 | -1.90% | 184,700 | 360,500 | 21.98 | 7.62 | 0 | 0 |
|
| BKG | 2.06 | 2.04 | 2.03 | 2.06 | 2.03 | -20 | -0.97% | 108,000 | 146,082 | 8.91 | 14.47 | 0 | 0 |
|
| CMV | 7.45 | 0 | 0 | 0.00% | - | 135,261 | 8.25 | - | 0 | 0 |
|
|||
| CRC | 5.25 | 5.2 | 5.24 | 5.27 | 5.18 | -50 | -0.95% | 777,900 | 554,840 | 33.83 | 5.84 | 200 | 6,300 |
|
| DGW | 40.3 | 41.15 | 40.3 | 41.55 | 40.2 | +850 | +2.11% | 1,306,300 | 9,100,775 | 554.93 | 16.51 | 470,400 | 95,400 |
|
| DXV | 3.65 | 3.5 | 3.5 | 3.5 | 3.5 | -150 | -4.11% | 200 | 34,650 | 2.11 | 42.68 | 0 | 0 |
|
| EVG | 4.53 | 4.49 | 4.53 | 4.63 | 4.4 | -40 | -0.88% | 907,400 | 1,014,793 | 61.88 | 12.27 | 13,400 | 3,600 |
|
| JVC | 3.06 | 3.08 | 3.08 | 3.1 | 3.06 | +20 | +0.65% | 108,500 | 346,501 | 21.13 | 6.94 | 100 | 300 |
|
| NO1 | 4.85 | 4.8 | 4.77 | 4.8 | 4.77 | -50 | -1.03% | 5,400 | 115,200 | 7.02 | 15.09 | 0 | 0 |
|
| PET | 39.25 | 39.9 | 39 | 40.05 | 39 | +650 | +1.66% | 311,700 | 6,174,276 | 376.48 | 17.32 | 0 | 0 |
|
| PIT | 7 | 7.49 | 7.49 | 7.49 | 7.49 | +490 | +7% | 200 | 106,435 | 6.49 | - | 0 | 0 |
|
| SMA | 7.5 | 0 | 0 | 0.00% | - | 152,646 | 9.31 | - | 0 | 0 |
|
|||
| SVD | 4.12 | 4.31 | 4 | 4.4 | 4 | +190 | +4.61% | 37,300 | 118,981 | 7.25 | 93.70 | 0 | 0 |
|
| TNI | 6.45 | 6.35 | 6.45 | 6.49 | 6.33 | -100 | -1.55% | 1,309,900 | 333,375 | 20.33 | 7.62 | 0 | 4,100 |
|
| TSC | 2.05 | 2.04 | 2.03 | 2.07 | 2.03 | -10 | -0.49% | 50,800 | 401,592 | 24.49 | - | 0 | 0 |
|
| VPG | 1.86 | 1.9 | 1.86 | 1.97 | 1.86 | +40 | +2.15% | 188,700 | 167,990 | 10.24 | - | 0 | 0 |
|
| CTF | 20.2 | 20.6 | 20.8 | 20.8 | 20 | +400 | +1.98% | 347,900 | 1,970,469 | 120.15 | 216.84 | 22,300 | 18,800 |
|
| HAX | 9.15 | 9.13 | 9.27 | 9.27 | 9.13 | -20 | -0.22% | 97,500 | 980,924 | 59.81 | 314.83 | 2,000 | 3,120 |
|
| HHS | 10.2 | 10 | 10.1 | 10.2 | 10 | -200 | -1.96% | 661,400 | 4,319,860 | 263.41 | 1.14 | 24,100 | 1,600 |
|
| HTL | 21.2 | 21 | 21.2 | 21.2 | 21 | -200 | -0.94% | 1,300 | 252,000 | 15.37 | 10.14 | 0 | 0 |
|
| SVC | 16.6 | 17.45 | 16.75 | 17.45 | 16.05 | +850 | +5.12% | 4,300 | 1,627,523 | 99.24 | 3.63 | 0 | 3,000 |
|
| TCH | 12.3 | 12.25 | 12.35 | 12.4 | 12.1 | -50 | -0.41% | 4,009,900 | 11,173,338 | 681.30 | 46.93 | 252,900 | 570,100 |
|
| AST | 64.1 | 64.4 | 64 | 64.4 | 63.5 | +300 | +0.47% | 2,200 | 3,477,595 | 212.05 | 12.02 | 400 | 0 |
|
| BTT | 42.5 | 0 | 0 | 0.00% | - | 573,750 | 34.98 | - | 0 | 0 |
|
|||
| DMX | 88.1 | 88.1 | 89.8 | 89.9 | 85.8 | 0 | 0.00% | 1,110,200 | - | - | 16.72 | 513,400 | 656,000 |
|
| FRT | 137 | 146.5 | 138.1 | 146.5 | 138 | +9,500 | +6.93% | 1,428,500 | 26,196,405 | 1,597.34 | 31.49 | 676,600 | 262,100 |
|
| MWG | 73 | 73.2 | 72.3 | 74 | 72.3 | +200 | +0.27% | 3,120,600 | 108,026,045 | 6,586.95 | 15.33 | 121,900 | 111,800 |
|
| PNC | 27.85 | 0 | 0 | 0.00% | - | 300,762 | 18.34 | - | 0 | 0 |
|
|||
| ST8 | 2.51 | 2.43 | 2.49 | 2.52 | 2.43 | -80 | -3.19% | 121,600 | 62,502 | 3.81 | - | 0 | 0 |
|
| ASP | 11.75 | 11.35 | 11.6 | 11.95 | 11.3 | -400 | -3.40% | 258,400 | 423,804 | 25.84 | 30.35 | 100 | 1,800 |
|
| COM | 30.6 | 0 | 0 | 0.00% | - | 432,091 | 26.35 | - | 0 | 0 |
|
|||
| PLX | 37.5 | 36.6 | 37.75 | 37.9 | 36.5 | -900 | -2.40% | 3,508,600 | 46,503,676 | 2,835.59 | 24.86 | 501,400 | 85,870 |
|
| SFC | 16.5 | 0 | 0 | 0.00% | - | 186,309 | 11.36 | - | 0 | 0 |
|
|||
| YEG | 7.67 | 7.76 | 7.67 | 7.83 | 7.65 | +90 | +1.17% | 638,900 | 1,592,557 | 97.11 | 18.39 | 63,500 | 11,600 |
 |
| CMG | 24.8 | 24.9 | 24.95 | 25.25 | 24.85 | +100 | +0.4% | 168,700 | 5,799,233 | 353.61 | 14.04 | 25,400 | 19,350 |
|
| ELC | 15.9 | 16.1 | 16 | 16.1 | 15.75 | +200 | +1.26% | 344,100 | 1,772,090 | 108.05 | 12.42 | 300 | 28,900 |
|
| FPT | 71.8 | 71.2 | 71.6 | 73.1 | 71 | -600 | -0.84% | 6,936,800 | 122,060,041 | 7,442.69 | 13.65 | 771,830 | 2,224,810 |
|
| ICT | 17.1 | 17 | 17 | 17 | 17 | -100 | -0.58% | 5,000 | 547,145 | 33.36 | 17.21 | 0 | 0 |
|
| ITD | 12.2 | 12.9 | 12.95 | 12.95 | 12.05 | +700 | +5.74% | 4,900 | 337,629 | 20.59 | 4.74 | 0 | 0 |
|
| SGT | 9.66 | 9.89 | 9.66 | 9.93 | 9.6 | +230 | +2.38% | 10,000 | 1,463,752 | 89.25 | 4.40 | 0 | 0 |
|
| DBD | 49.6 | 49.55 | 49.6 | 49.6 | 48.6 | -50 | -0.10% | 7,800 | 4,681,943 | 285.48 | 18.53 | 0 | 0 |
 |
| DBT | 13.05 | 13.1 | 13.1 | 13.15 | 13.1 | +50 | +0.38% | 1,800 | 287,771 | 17.55 | 21.34 | 0 | 0 |
|
| DCL | 39.6 | 38.4 | 39.6 | 40 | 38.2 | -1,200 | -3.03% | 764,900 | 2,804,776 | 171.02 | 143.82 | 0 | 0 |
|
| DHG | 95.9 | 95.9 | 96.9 | 96.9 | 95.9 | 0 | 0.00% | 5,900 | 12,538,548 | 764.55 | 15.20 | 0 | 0 |
|
| DMC | 58.7 | 57.2 | 57 | 57.2 | 57 | -1,500 | -2.56% | 400 | 1,986,411 | 121.12 | 11.78 | 0 | 0 |
|
| IMP | 36.85 | 37.2 | 36.85 | 37.8 | 36.85 | +350 | +0.95% | 4,500 | 5,729,133 | 349.34 | 18.83 | 0 | 0 |
|
| OPC | 21.2 | 21 | 21.2 | 21.2 | 21 | -200 | -0.94% | 1,500 | 1,345,069 | 82.02 | 13.65 | 0 | 0 |
|
| SPM | 9.91 | 10.5 | 9.3 | 10.5 | 9.3 | +590 | +5.95% | 1,100 | 144,585 | 8.82 | - | 0 | 0 |
|
| TRA | 37.9 | 37.8 | 37.9 | 37.9 | 37.8 | -100 | -0.26% | 4,300 | 3,133,661 | 191.08 | 7.23 | 0 | 0 |
|
| VDP | 39.95 | 37.2 | 37.2 | 37.2 | 37.2 | -2,750 | -6.88% | 400 | 821,502 | 50.09 | 12.88 | 200 | 20 |
|
| VMD | 13.6 | 14.05 | 13.6 | 14.05 | 13.6 | +450 | +3.31% | 700 | 216,936 | 13.23 | 5.12 | 0 | 0 |
|
| ADP | 22.9 | 23 | 23 | 23 | 22.9 | +100 | +0.44% | 1,300 | 529,917 | 32.31 | 6.93 | 0 | 0 |
|
| CSV | 22.35 | 22.35 | 22.5 | 22.5 | 22.1 | 0 | 0.00% | 347,900 | 2,469,673 | 150.59 | 13.13 | 84,300 | 9,300 |
|
| DGC | 43.6 | 44.1 | 43.65 | 44.25 | 43.65 | +500 | +1.15% | 394,100 | 16,748,228 | 1,021.23 | 5.96 | 7,100 | 800 |
|
| LIX | 24.7 | 24.85 | 24.6 | 24.85 | 24.55 | +150 | +0.61% | 2,900 | 1,610,280 | 98.19 | 8.98 | 0 | 0 |
|
| VFG | 46 | 45.85 | 46 | 46 | 45.7 | -150 | -0.33% | 3,600 | 1,912,523 | 116.62 | 5.96 | 0 | 0 |
|
| VPS | 9.23 | 9.01 | 9.29 | 9.3 | 9.01 | -220 | -2.38% | 8,700 | 220,392 | 13.44 | 9.41 | 0 | 0 |
|
| L10 | 22.2 | 23.75 | 23.75 | 23.75 | 23.75 | +1,550 | +6.98% | 2,500 | 232,513 | 14.18 | 6.17 | 0 | 0 |
|
| LM8 | 13 | 13.05 | 13.05 | 13.05 | 13.05 | +50 | +0.38% | 500 | 122,522 | 7.47 | 9.96 | 0 | 0 |
|
| SBG | 12.15 | 12.55 | 12.1 | 12.55 | 12 | +400 | +3.29% | 256,000 | 752,999 | 45.91 | 16.36 | 6,100 | 300 |
|
| VVS | 101.5 | 100.3 | 101.6 | 103.3 | 99.6 | -1,200 | -1.18% | 104,500 | 4,317,915 | 263.29 | 6.72 | 8,500 | 6,400 |
|
| SHA | 3.97 | 3.97 | 3.92 | 3.97 | 3.92 | 0 | 0.00% | 2,000 | 139,421 | 8.50 | 8.32 | 0 | 0 |
|
| BRC | 12.1 | 12.35 | 12.2 | 12.35 | 12.2 | +250 | +2.07% | 800 | 152,831 | 9.32 | 7.35 | 0 | 0 |
|
| CSM | 14.6 | 14 | 14.7 | 14.7 | 14 | -600 | -4.11% | 182,700 | 1,450,754 | 88.46 | 34.06 | 12,300 | 11,600 |
|
| DRC | 10.65 | 10.75 | 10.75 | 10.9 | 10.65 | +100 | +0.94% | 235,100 | 1,660,115 | 101.23 | 14.02 | 0 | 0 |
|
| GVR | 31.8 | 31.4 | 31.8 | 32.2 | 31.25 | -400 | -1.26% | 2,514,400 | 125,600,000 | 7,658.54 | 25.12 | 454,000 | 162,500 |
|
| SRC | 37.55 | 0 | 0 | 0.00% | - | 1,369,889 | 83.53 | - | 0 | 0 |
|
|||
| LSS | 8.02 | 8.04 | 8 | 8.04 | 8 | +20 | +0.25% | 15,300 | 723,814 | 44.13 | 5.94 | 0 | 0 |
|
| SBT | 21.25 | 21.3 | 21.25 | 21.35 | 21.1 | +50 | +0.24% | 467,200 | 19,306,640 | 1,177.23 | 25.54 | 17,500 | 11,000 |
|
| ANT | 20.8 | 19.9 | 20.75 | 20.75 | 19.8 | -900 | -4.33% | 22,600 | 477,674 | 29.13 | 3.39 | 0 | 0 |
|
| BHN | 30.55 | 30.65 | 30.55 | 30.65 | 30.55 | +100 | +0.33% | 3,500 | 7,104,670 | 433.21 | 15.20 | 0 | 0 |
|
| DBC | 16.8 | 16.7 | 16.9 | 16.95 | 16.7 | -100 | -0.60% | 1,160,800 | 7,198,477 | 438.93 | 4.27 | 100 | 126,600 |
|
| KDC | 51.9 | 51.5 | 51.9 | 51.9 | 51.4 | -400 | -0.77% | 112,100 | 14,231,783 | 867.79 | 28.56 | 6,000 | 2,700 |
|
| LAF | 19.5 | 0 | 0 | 0.00% | - | 296,946 | 18.11 | - | 0 | 0 |
|
|||
| MCH | 136 | 136 | 136.2 | 137 | 135.5 | 0 | 0.00% | 185,600 | 177,807,073 | 10,841.89 | 24.47 | 8,800 | 8,200 |
|
| MCM | 26.3 | 26 | 26.8 | 26.8 | 26 | -300 | -1.14% | 28,500 | 2,860,000 | 174.39 | 14.73 | 500 | 0 |
|
| MSN | 67.7 | 67.1 | 67.8 | 68.2 | 67.1 | -600 | -0.89% | 2,876,400 | 97,991,136 | 5,975.07 | 24.76 | 245,000 | 703,700 |
|
| NAF | 48.1 | 48.15 | 48.15 | 48.25 | 48.05 | +50 | +0.1% | 305,400 | 2,945,913 | 179.63 | 18.76 | 11,700 | 11,300 |
|
| PAN | 20.9 | 20.8 | 20.95 | 21.05 | 20.75 | -100 | -0.48% | 413,500 | 5,214,002 | 317.93 | 6.78 | 16,400 | 21,200 |
|
| SAB | 46.5 | 45.65 | 46.05 | 46.35 | 45.65 | -850 | -1.83% | 549,400 | 58,548,972 | 3,570.06 | 13.64 | 13,810 | 122,970 |
|
| SMB | 39 | 39 | 39 | 39 | 39 | 0 | 0.00% | 6,700 | 1,164,019 | 70.98 | 7.61 | 0 | 0 |
|
| VCF | 295 | 295 | 295 | 295 | 295 | 0 | 0.00% | 300 | 7,840,845 | 478.10 | 15.14 | 100 | 0 |
|
| VNM | 62.1 | 62 | 62.5 | 63.3 | 61.8 | -100 | -0.16% | 4,475,100 | 129,577,238 | 7,901.05 | 15.39 | 1,284,020 | 317,550 |
|
| BSR＊ | 26.6 | 26.05 | 26.95 | 27.15 | 26.05 | -550 | -2.07% | 8,476,500 | 130,440,157 | 7,953.67 | 25.05 | 536,830 | 602,200 |
|
| ACC | 4.89 | 4.75 | 4.9 | 4.9 | 4.75 | -140 | -2.86% | 823,600 | 498,750 | 30.41 | 9.58 | 0 | 0 |
|
| HT1 | 13.3 | 13.25 | 13.35 | 13.35 | 13.2 | -50 | -0.38% | 101,300 | 5,056,066 | 308.30 | 18.48 | 0 | 37,200 |
|
| AAT | 2.33 | 2.35 | 2.32 | 2.35 | 2.29 | +20 | +0.86% | 34,700 | 166,425 | 10.15 | 7.01 | 0 | 2,600 |
|
| ADS | 8.09 | 8.17 | 8.11 | 8.25 | 8.05 | +80 | +0.99% | 114,000 | 624,145 | 38.06 | 6.45 | 0 | 0 |
|
| EVE | 8.45 | 8.73 | 8.93 | 8.93 | 8.73 | +280 | +3.31% | 1,100 | 366,483 | 22.35 | 9.35 | 0 | 0 |
|
| GIL | 8.19 | 8.66 | 8.75 | 8.75 | 8.22 | +470 | +5.74% | 780,200 | 879,823 | 53.65 | 27.23 | 9,100 | 32,700 |
|
| HTG | 34.7 | 34.5 | 34.7 | 34.7 | 34.5 | -200 | -0.58% | 1,200 | 1,490,483 | 90.88 | 4.61 | 0 | 0 |
|
| KMR | 2.37 | 2.36 | 2.37 | 2.37 | 2.34 | -10 | -0.42% | 2,000 | 134,232 | 8.18 | 26.82 | 0 | 0 |
|
| MSH | 31.55 | 31.65 | 31.7 | 31.9 | 31.55 | +100 | +0.32% | 57,400 | 3,561,290 | 217.15 | 5.80 | 200 | 11,200 |
|
| STK | 8.54 | 8.5 | 8.54 | 8.6 | 8.4 | -40 | -0.47% | 9,100 | 1,310,148 | 79.89 | 23.81 | 0 | 0 |
|
| TCM | 16.65 | 16.65 | 16.6 | 16.7 | 16.55 | 0 | 0.00% | 662,100 | 1,958,683 | 119.43 | 7.70 | 17,000 | 0 |
|
| TVT | 15.35 | 15 | 15 | 15 | 15 | -350 | -2.28% | 400 | 315,000 | 19.21 | 8.07 | 0 | 0 |
|
| C32 | 16.05 | 15.9 | 16 | 16 | 15.9 | -150 | -0.93% | 1,600 | 477,927 | 29.14 | 9.11 | 0 | 0 |
|
| LBM | 27.4 | 27.35 | 27.1 | 27.95 | 27.1 | -50 | -0.18% | 70,200 | 1,367,500 | 83.38 | 7.70 | 1,500 | 0 |
|
| TLD | 8.36 | 8.36 | 8.31 | 8.36 | 8.3 | 0 | 0.00% | 86,100 | 649,918 | 39.63 | 9.81 | 0 | 1,000 |
|
| PNJ | 35.95 | 34.85 | 36.3 | 36.75 | 34.85 | -1,100 | -3.06% | 3,197,000 | 17,833,510 | 1,087.41 | 4.55 | 463,250 | 1,120,540 |
|
| SBV | 6.08 | 6.16 | 6.08 | 6.44 | 6.08 | +80 | +1.32% | 9,300 | 176,731 | 10.78 | - | 0 | 0 |
|
| TLG | 50.1 | 51 | 50.4 | 51.5 | 50.3 | +900 | +1.8% | 187,900 | 4,922,945 | 300.18 | 12.77 | 6,600 | 5,900 |
|
| YBM | 9.9 | 9.79 | 9.79 | 9.79 | 9.79 | -110 | -1.11% | 100 | 314,989 | 19.21 | 6.12 | 0 | 0 |
|
| CVT | 26.85 | 25 | 25 | 26.55 | 25 | -1,850 | -6.89% | 2,800 | 917,272 | 55.93 | 18.36 | 0 | 0 |
|
| GMH | 6.89 | 6.98 | 6.98 | 6.98 | 6.98 | +90 | +1.31% | 100 | 115,170 | 7.02 | 6.46 | 0 | 0 |
|
| RYG | 9.11 | 9.08 | 9 | 9.08 | 9 | -30 | -0.33% | 6,600 | 408,600 | 24.91 | 10.94 | 0 | 0 |
|
| TCR | 2.15 | 2.16 | 2.16 | 2.17 | 2.15 | +10 | +0.47% | 3,300 | 22,390 | 1.37 | 49.09 | 0 | 0 |
|
| VGC | 41.15 | 41 | 41.45 | 41.5 | 40.05 | -150 | -0.36% | 353,800 | 18,382,350 | 1,120.88 | 13.10 | 89,000 | 12,000 |
|
| CLC | 51.8 | 52.5 | 52.5 | 52.5 | 52.5 | +700 | +1.35% | 300 | 1,375,898 | 83.90 | 7.56 | 0 | 0 |
|
| DTL | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 | 0.00% | 1,100 | 618,436 | 37.71 | - | 0 | 0 |
|
| HMC | 10.9 | 10.9 | 10.75 | 10.9 | 10.65 | 0 | 0.00% | 10,500 | 297,570 | 18.14 | 9.53 | 0 | 0 |
|
| HPG | 22.1 | 22.05 | 22.2 | 22.25 | 22.05 | -50 | -0.23% | 13,694,600 | 186,167,368 | 11,351.67 | 11.18 | 492,920 | 1,535,420 |
|
| HSG | 10.9 | 10.9 | 10.9 | 11.1 | 10.9 | 0 | 0.00% | 1,430,000 | 8,799,163 | 536.53 | 9.59 | 30,200 | 25,470 |
|
| NKG | 11.2 | 11.2 | 11.25 | 11.4 | 11.15 | 0 | 0.00% | 1,567,800 | 5,514,028 | 336.22 | 24.78 | 23,500 | 104,800 |
|
| SHI | 14 | 14 | 14 | 14 | 13.95 | 0 | 0.00% | 253,600 | 2,379,294 | 145.08 | 47.30 | 0 | 1,100 |
|
| SMC | 10.6 | 10.7 | 10.6 | 11 | 10.6 | +100 | +0.94% | 120,200 | 787,593 | 48.02 | 4.37 | 66,000 | 1,000 |
|
| TLH | 3.99 | 4 | 4 | 4.2 | 3.99 | +10 | +0.25% | 100,400 | 449,280 | 27.40 | 88.89 | 0 | 0 |
|
| VCA | 6 | 6 | 6 | 6 | 6 | 0 | 0.00% | 200 | 91,124 | 5.56 | - | 0 | 0 |
|
| DQC | 10 | 10 | 10 | 10.2 | 10 | 0 | 0.00% | 11,900 | 275,581 | 16.80 | 81.30 | 0 | 0 |
|
| RAL | 80.8 | 81 | 81 | 81.4 | 81 | +200 | +0.25% | 1,200 | 1,907,341 | 116.30 | 5.28 | 0 | 0 |
|
| GEE | 69.5 | 74.3 | 70 | 74.3 | 69.1 | +4,800 | +6.91% | 3,288,900 | 47,589,091 | 2,901.77 | 8.33 | 305,200 | 226,500 |
|
| GEX | 26.1 | 26.4 | 26.15 | 26.5 | 25.8 | +300 | +1.15% | 11,677,500 | 34,543,644 | 2,106.32 | 16.12 | 1,672,000 | 985,950 |
|
| PAC | 16.25 | 16.2 | 16.3 | 16.4 | 16.1 | -50 | -0.31% | 117,500 | 1,242,178 | 75.74 | 10.66 | 100 | 100 |
|
| SAM | 5.85 | 5.85 | 5.9 | 5.91 | 5.82 | 0 | 0.00% | 59,300 | 2,222,772 | 135.53 | 23.31 | 0 | 200 |
|
| TYA | 16.8 | 16.8 | 16.85 | 16.85 | 16.8 | 0 | 0.00% | 4,500 | 102,907 | 6.27 | 4.48 | 4,200 | 20 |
|
| VTB | 12.65 | 12.8 | 12.65 | 12.9 | 12.65 | +150 | +1.19% | 10,100 | 138,298 | 8.43 | 8.87 | 0 | 0 |
|
| DHC | 35.15 | 35.2 | 35.15 | 36.4 | 34.65 | +50 | +0.14% | 786,100 | 3,739,987 | 228.05 | 8.83 | 130,500 | 123,700 |
|
| HAP | 7.14 | 7.3 | 6.88 | 7.3 | 6.88 | +160 | +2.24% | 94,300 | 809,879 | 49.38 | - | 100 | 0 |
|
| HHP | 16.4 | 16.5 | 17 | 17.5 | 16.2 | +100 | +0.61% | 3,204,500 | 1,428,147 | 87.08 | 33.07 | 137,600 | 218,200 |
|
| MZG | 12.3 | 12.5 | 12.4 | 12.5 | 12.35 | +200 | +1.63% | 651,100 | 1,456,332 | 88.80 | 11.31 | 32,200 | 2,100 |
|
| VID | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 | 0.00% | 100 | 191,930 | 11.70 | 427.27 | 0 | 0 |
|
| BFC | 49.6 | 48.85 | 49.45 | 50 | 48.55 | -750 | -1.51% | 198,800 | 2,792,656 | 170.28 | 10.01 | 500 | 30,100 |
|
| DCM | 31.85 | 31.5 | 32 | 32.4 | 31.45 | -350 | -1.10% | 2,601,000 | 16,676,100 | 1,016.84 | 9.83 | 19,900 | 415,200 |
|
| DPM | 22.4 | 22.45 | 22.65 | 22.9 | 22.4 | +50 | +0.22% | 3,006,700 | 15,264,317 | 930.75 | 15.73 | 132,700 | 260,200 |
|
| SFG | 10.8 | 0 | 0 | 0.00% | - | 517,291 | 31.54 | - | 0 | 0 |
|
|||
| AAA | 7.29 | 7.46 | 7.32 | 7.52 | 7.3 | +170 | +2.33% | 3,561,800 | 2,937,321 | 179.10 | 7.72 | 181,900 | 180,800 |
|
| APH | 5.83 | 6.16 | 5.84 | 6.2 | 5.84 | +330 | +5.66% | 736,800 | 1,502,327 | 91.61 | 9.18 | 0 | 0 |
|
| BMP | 148.8 | 149 | 148.7 | 149.8 | 148.3 | +200 | +0.13% | 63,100 | 12,197,280 | 743.74 | 9.93 | 10,000 | 2,500 |
|
| DTT | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0 | 0.00% | 200 | 148,363 | 9.05 | 11.08 | 0 | 0 |
|
| HCD | 6.1 | 6.08 | 6.1 | 6.15 | 6.08 | -20 | -0.33% | 38,100 | 280,883 | 17.13 | 11.22 | 0 | 0 |
|
| HII | 9.2 | 9.39 | 9.6 | 9.75 | 9.25 | +190 | +2.07% | 900,700 | 691,696 | 42.18 | 13.63 | 100 | 12,100 |
|
| NHH | 9.69 | 9.88 | 9.76 | 9.89 | 9.73 | +190 | +1.96% | 21,100 | 1,116,084 | 68.05 | 7.68 | 200 | 0 |
|
| PLP | 4.23 | 4.3 | 4.32 | 4.35 | 4.25 | +70 | +1.65% | 19,300 | 386,999 | 23.60 | 10.46 | 0 | 0 |
|
| TDP | 28.5 | 28.5 | 28.6 | 29.8 | 28.45 | 0 | 0.00% | 337,400 | 2,670,438 | 162.83 | 26.03 | 56,800 | 5,000 |
|
| TPC | 10.05 | 0 | 0 | 0.00% | - | 169,010 | 10.31 | - | 0 | 0 |
|
|||
| MCP | 27.4 | 27.55 | 27.4 | 27.55 | 27.4 | +150 | +0.55% | 37,900 | 547,368 | 33.38 | 59.12 | 0 | 0 |
|
| ACG | 31.35 | 32.3 | 31.6 | 32.3 | 31 | +950 | +3.03% | 15,900 | 4,870,451 | 296.98 | 9.66 | 0 | 100 |
|
| DLG | 2.32 | 2.33 | 2.31 | 2.33 | 2.3 | +10 | +0.43% | 543,100 | 697,392 | 42.52 | 1.91 | 8,200 | 0 |
|
| GDT | 16 | 15.9 | 16 | 16 | 15.9 | -100 | -0.63% | 4,300 | 391,938 | 23.90 | 5.43 | 0 | 0 |
|
| GTA | 7.65 | 0 | 0 | 0.00% | - | 75,200 | 4.59 | - | 0 | 0 |
|
|||
| NAV | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0 | 0.00% | 2,400 | 128,800 | 7.85 | 9.37 | 400 | 0 |
|
| NHT | 11.5 | 11.8 | 11.55 | 11.8 | 11.5 | +300 | +2.61% | 20,800 | 283,244 | 17.27 | 5.87 | 200 | 0 |
|
| PTB | 33.9 | 33.3 | 34 | 34 | 33.2 | -600 | -1.77% | 75,800 | 3,343,556 | 203.88 | 4.48 | 12,800 | 70,380 |
|
| SAV | 13.4 | 13.4 | 12.8 | 13.4 | 12.8 | 0 | 0.00% | 4,000 | 371,588 | 22.66 | 35.92 | 0 | 0 |
|
| TTF | 1.81 | 1.81 | 1.81 | 1.83 | 1.8 | 0 | 0.00% | 345,700 | 712,294 | 43.43 | 67.04 | 0 | 15,000 |
|
| TMT | 11.55 | 11.6 | 11.75 | 11.75 | 11.6 | +50 | +0.43% | 600 | 427,785 | 26.08 | 6.81 | 0 | 500 |
|
| CNG | 22 | 21.9 | 22 | 22 | 20.55 | -100 | -0.45% | 8,800 | 768,675 | 46.87 | 14.18 | 0 | 0 |
 |
| GAS | 79.8 | 77.5 | 80.5 | 80.6 | 77.4 | -2,300 | -2.88% | 1,554,300 | 187,003,606 | 11,402.66 | 16.68 | 66,200 | 47,210 |
|
| PGC | 13 | 12.9 | 12.85 | 12.95 | 12.85 | -100 | -0.77% | 15,100 | 778,377 | 47.46 | 10.70 | 1,100 | 0 |
|
| PGD | 22.75 | 22.8 | 22.8 | 22.8 | 22.8 | +50 | +0.22% | 100 | 2,257,139 | 137.63 | 14.44 | 100 | 0 |
|
| PMG | 6.37 | 5.96 | 5.95 | 6.04 | 5.95 | -410 | -6.44% | 4,800 | 276,164 | 16.84 | 13.36 | 0 | 0 |
|
| TDG | 2.43 | 2.44 | 2.48 | 2.49 | 2.44 | +10 | +0.41% | 13,900 | 59,075 | 3.60 | 10.34 | 0 | 0 |
|
| GEG | 12.25 | 12.25 | 12.25 | 12.35 | 12.2 | 0 | 0.00% | 179,300 | 5,300,777 | 323.22 | 7.05 | 0 | 800 |
|
| KHP | 9.79 | 9.87 | 9.25 | 9.89 | 9.25 | +80 | +0.82% | 700 | 613,781 | 37.43 | 10.51 | 0 | 0 |
|
| TBC | 32 | 32.5 | 32 | 32.5 | 32 | +500 | +1.56% | 200 | 2,063,750 | 125.84 | 10.74 | 0 | 0 |
|
| BTP | 7.44 | 7.45 | 7.44 | 7.5 | 7.43 | +10 | +0.13% | 28,500 | 450,618 | 27.48 | 10.58 | 0 | 15,000 |
|
| CHP | 27.6 | 27.5 | 27.35 | 27.5 | 27.35 | -100 | -0.36% | 42,200 | 4,335,597 | 264.37 | 9.89 | 0 | 0 |
|
| DRL | 41.5 | 41.55 | 41.5 | 41.55 | 41.5 | +50 | +0.12% | 3,900 | 394,725 | 24.07 | 8.82 | 0 | 0 |
|
| GHC | 24.45 | 24.5 | 24.45 | 24.55 | 24.45 | +50 | +0.2% | 4,900 | 1,167,731 | 71.20 | 7.28 | 1,500 | 0 |
|
| HNA | 21.65 | 21.9 | 21.3 | 22.7 | 21.3 | +250 | +1.15% | 2,400 | 5,151,585 | 314.12 | 10.83 | 0 | 0 |
|
| NT2 | 21.55 | 21.6 | 21.6 | 21.9 | 21.55 | +50 | +0.23% | 414,800 | 6,218,122 | 379.15 | 5.64 | 12,900 | 95,100 |
|
| PGV | 22.8 | 22.7 | 23.45 | 23.45 | 22.5 | -100 | -0.44% | 4,000 | 25,502,725 | 1,555.04 | 6.85 | 0 | 200 |
|
| POW | 13.85 | 13.75 | 13.8 | 13.9 | 13.7 | -100 | -0.72% | 5,547,300 | 42,182,878 | 2,572.13 | 15.79 | 76,830 | 391,900 |
|
| PPC | 8.86 | 9.01 | 8.85 | 9.19 | 8.85 | +150 | +1.69% | 179,100 | 2,888,724 | 176.14 | 17.50 | 10,100 | 2,700 |
|
| S4A | 32.5 | 0 | 0 | 0.00% | - | 1,371,500 | 83.63 | - | 0 | 0 |
|
|||
| SBA | 25 | 25 | 25.1 | 25.1 | 24.85 | 0 | 0.00% | 6,700 | 1,512,207 | 92.21 | 8.92 | 0 | 0 |
|
| SHP | 30.85 | 30.85 | 30.8 | 30.85 | 30.55 | 0 | 0.00% | 9,300 | 3,122,216 | 190.38 | 10.89 | 0 | 0 |
|
| SJD | 14 | 14 | 14 | 14 | 13.95 | 0 | 0.00% | 62,900 | 965,981 | 58.90 | 6.01 | 6,100 | 4,800 |
|
| TMP | 49.6 | 49.6 | 49.6 | 49.6 | 49.6 | 0 | 0.00% | 300 | 3,472,000 | 211.71 | 10.94 | 0 | 0 |
|
| TTA | 11.35 | 11.4 | 11.25 | 11.4 | 11.15 | +50 | +0.44% | 588,900 | 2,035,574 | 124.12 | 10.91 | 0 | 0 |
|
| TTE | 33.95 | 0 | 0 | 0.00% | - | 967,249 | 58.98 | - | 0 | 0 |
|
|||
| VPD | 21.5 | 21.5 | 21.8 | 21.8 | 21.5 | 0 | 0.00% | 6,400 | 2,291,677 | 139.74 | 8.73 | 0 | 0 |
|
| VSH | 43.5 | 43.5 | 43.5 | 43.95 | 43 | 0 | 0.00% | 12,100 | 10,276,494 | 626.62 | 11.91 | 0 | 0 |
|
| AAM | 7.01 | 7.3 | 7.15 | 7.35 | 7.15 | +290 | +4.14% | 7,400 | 76,294 | 4.65 | 43.45 | 0 | 0 |
 |
| ABT | 50.9 | 50.5 | 50.9 | 50.9 | 50 | -400 | -0.79% | 22,500 | 594,751 | 36.27 | 4.49 | 0 | 0 |
|
| ACL | 12 | 12.15 | 12.35 | 12.35 | 11.8 | +150 | +1.25% | 6,000 | 609,432 | 37.16 | 17.79 | 1,400 | 0 |
|
| ANV | 17.55 | 17.6 | 17.7 | 17.95 | 17.6 | +50 | +0.28% | 327,000 | 4,686,101 | 285.74 | 4.69 | 7,900 | 39,200 |
|
| CMX | 4.8 | 4.76 | 4.81 | 4.82 | 4.74 | -40 | -0.83% | 56,700 | 485,039 | 29.58 | 7.21 | 0 | 0 |
|
| DAT | 8.29 | 0 | 0 | 0.00% | - | 573,903 | 34.99 | - | 0 | 0 |
|
|||
| FMC | 33.9 | 34.4 | 34.7 | 34.7 | 33.9 | +500 | +1.47% | 9,500 | 2,249,378 | 137.16 | 6.45 | 0 | 400 |
|
| IDI | 4.96 | 5 | 4.96 | 5.06 | 4.96 | +40 | +0.81% | 95,100 | 1,365,863 | 83.28 | 10.66 | 0 | 0 |
|
| VHC | 52.1 | 52.1 | 52.9 | 52.9 | 52.1 | 0 | 0.00% | 172,500 | 10,912,510 | 665.40 | 8.24 | 5,240 | 61,360 |
|
| DPR | 36.7 | 36.35 | 36.7 | 36.7 | 36.35 | -350 | -0.95% | 120,500 | 3,158,304 | 192.58 | 10.93 | 200 | 7,900 |
|
| HRC | 33.35 | 33.6 | 34 | 34 | 33.6 | +250 | +0.75% | 800 | 1,014,942 | 61.89 | 28.89 | 0 | 0 |
|
| PHR | 59.8 | 58.7 | 59.9 | 60 | 58.6 | -1,100 | -1.84% | 248,500 | 7,953,803 | 484.99 | 18.10 | 0 | 15,500 |
|
| TNC | 29.65 | 0 | 0 | 0.00% | - | 570,763 | 34.80 | - | 0 | 0 |
|
|||
| TRC | 79.2 | 79.7 | 79.7 | 79.7 | 78.6 | +500 | +0.63% | 26,400 | 2,391,000 | 145.79 | 9.35 | 0 | 0 |
|
| BAF | 30.7 | 31.05 | 30.6 | 31.15 | 30.4 | +350 | +1.14% | 2,497,500 | 11,327,813 | 690.72 | 62.22 | 85,100 | 41,000 |
|
| HAG | 14.1 | 14.1 | 14.15 | 14.5 | 14.1 | 0 | 0.00% | 2,999,700 | 17,870,330 | 1,089.65 | - | 264,400 | 308,100 |
|
| HPA | 30.9 | 30.5 | 30.9 | 31.95 | 30.2 | -400 | -1.29% | 151,000 | 8,692,500 | 530.03 | 5.22 | 100 | 30,200 |
|
| HSL | 8.71 | 8.55 | 8.71 | 8.74 | 8.55 | -160 | -1.84% | 112,600 | 329,751 | 20.11 | - | 0 | 14,000 |
|
| NSC | 67.9 | 68.5 | 66.4 | 68.5 | 66.4 | +600 | +0.88% | 2,800 | 1,203,854 | 73.41 | 5.58 | 200 | 0 |
|
| SSC | 20.3 | 20.05 | 20.05 | 20.05 | 20.05 | -250 | -1.23% | 100 | 266,099 | 16.23 | 21.56 | 0 | 0 |
|
| AGG | 11.4 | 11.4 | 11.4 | 11.45 | 11.3 | 0 | 0.00% | 187,300 | 1,852,820 | 112.98 | 4.89 | 0 | 900 |
|
| ASM | 6.04 | 6 | 6.01 | 6.05 | 5.99 | -40 | -0.66% | 103,300 | 2,443,165 | 148.97 | 60.00 | 2,300 | 2,100 |
|
| BCM | 41.3 | 41.15 | 43.8 | 43.8 | 41.15 | -150 | -0.36% | 1,897,500 | 42,590,250 | 2,596.97 | 12.67 | 47,100 | 376,600 |
|
| CCI | 16.75 | 0 | 0 | 0.00% | - | 391,751 | 23.89 | - | 0 | 0 |
|
|||
| CCL | 3.62 | 3.64 | 3.63 | 3.64 | 3.6 | +20 | +0.55% | 49,300 | 238,559 | 14.55 | 8.48 | 0 | 0 |
|
| CKG | 5.88 | 5.9 | 5.8 | 5.98 | 5.8 | +20 | +0.34% | 28,600 | 954,664 | 58.21 | 8.58 | 900 | 0 |
|
| CRE | 7.3 | 7.2 | 7.34 | 7.34 | 7.1 | -100 | -1.37% | 149,200 | 3,338,485 | 203.57 | 45.57 | 5,600 | 5,000 |
|
| D2D | 28.65 | 28.2 | 28.65 | 28.65 | 28.2 | -450 | -1.57% | 14,600 | 853,325 | 52.03 | 3.75 | 0 | 0 |
|
| DIG | 11 | 11 | 11 | 11.2 | 10.95 | 0 | 0.00% | 6,460,000 | 8,760,743 | 534.19 | 11.13 | 122,200 | 149,400 |
|
| DRH | 1.62 | 1.73 | 1.7 | 1.73 | 1.65 | +110 | +6.79% | 305,400 | 214,015 | 13.05 | - | 0 | 0 |
|
| DTA | 3.37 | 3.55 | 3.6 | 3.6 | 3.33 | +180 | +5.34% | 3,600 | 64,112 | 3.91 | 322.73 | 0 | 0 |
|
| DXG | 11.05 | 11.05 | 11.1 | 11.2 | 11 | 0 | 0.00% | 4,405,800 | 14,012,560 | 854.42 | 51.64 | 21,100 | 80,600 |
|
| DXS | 5.92 | 5.99 | 5.94 | 6.02 | 5.93 | +70 | +1.18% | 2,514,700 | 3,468,828 | 211.51 | 10.17 | 478,800 | 12,300 |
|
| FDC | 25.1 | 0 | 0 | 0.00% | - | 969,613 | 59.12 | - | 0 | 0 |
|
|||
| FIR | 4.44 | 4.31 | 4.42 | 4.42 | 4.31 | -130 | -2.93% | 102,000 | 304,586 | 18.57 | 153.93 | 0 | 0 |
|
| GEL | 30.8 | 31.5 | 30.8 | 31.5 | 30 | +700 | +2.27% | 3,701,700 | 28,035,000 | 1,709.45 | 51.81 | 849,900 | 215,300 |
|
| HAR | 2.92 | 2.93 | 2.94 | 2.95 | 2.89 | +10 | +0.34% | 64,600 | 280,354 | 17.09 | 16.37 | 0 | 0 |
|
| HDC | 11.95 | 12 | 12.05 | 12.25 | 12 | +50 | +0.42% | 1,096,700 | 2,756,549 | 168.08 | 3.37 | 26,200 | 82,300 |
|
| HDG | 17.05 | 16.8 | 17.05 | 17.1 | 16.8 | -250 | -1.47% | 998,200 | 6,836,883 | 416.88 | 8.07 | 16,100 | 113,600 |
|
| HPX | 4.36 | 4.37 | 4.36 | 4.46 | 4.35 | +10 | +0.23% | 1,006,900 | 1,329,217 | 81.05 | 11.26 | 32,100 | 0 |
|
| HQC | 2.18 | 2.33 | 2.18 | 2.33 | 2.18 | +150 | +6.88% | 9,149,300 | 1,343,476 | 81.92 | 19.10 | 24,400 | 1,800 |
|
| HTN | 7.46 | 7.44 | 7.46 | 7.55 | 7.3 | -20 | -0.27% | 130,500 | 663,026 | 40.43 | 37.39 | 0 | 200 |
|
| IJC | 7.93 | 7.86 | 7.99 | 8.19 | 7.84 | -70 | -0.88% | 3,284,300 | 4,948,504 | 301.74 | 5.96 | 220,600 | 260,920 |
|
| ITC | 10.35 | 10.35 | 10.35 | 10.4 | 10.2 | 0 | 0.00% | 37,100 | 992,928 | 60.54 | 20.25 | 0 | 0 |
|
| KBC | 28.2 | 28.2 | 28.5 | 28.5 | 28.05 | 0 | 0.00% | 1,306,500 | 26,557,484 | 1,619.36 | 11.51 | 112,400 | 113,900 |
|
| KDH | 18.15 | 18.2 | 18.2 | 18.4 | 18.1 | +50 | +0.28% | 5,312,600 | 20,424,311 | 1,245.38 | 20.92 | 233,400 | 332,400 |
|
| KHG | 4.78 | 4.78 | 4.78 | 4.9 | 4.78 | 0 | 0.00% | 1,732,000 | 2,148,300 | 130.99 | 31.24 | 67,100 | 100 |
|
| KOS | 34.5 | 35 | 34.65 | 35 | 34.5 | +500 | +1.45% | 132,000 | 7,576,847 | 462.00 | 397.73 | 0 | 2,100 |
|
| LDG | 2.86 | 2.87 | 2.88 | 2.88 | 2.82 | +10 | +0.35% | 477,700 | 733,617 | 44.73 | 7.93 | 700 | 16,600 |
|
| LGL | 4.97 | 5 | 4.98 | 5 | 4.91 | +30 | +0.6% | 14,500 | 257,486 | 15.70 | 12.59 | 0 | 0 |
|
| LHG | 29 | 29 | 29.25 | 29.25 | 28.5 | 0 | 0.00% | 237,500 | 1,450,348 | 88.44 | 5.68 | 3,700 | 0 |
|
| NBB | 17.4 | 17.25 | 17.05 | 17.3 | 17 | -150 | -0.86% | 52,200 | 1,733,205 | 105.68 | 193.82 | 0 | 0 |
|
| NLG | 22.6 | 22.7 | 22.7 | 22.95 | 22.55 | +100 | +0.44% | 1,673,900 | 11,011,711 | 671.45 | 16.65 | 29,100 | 239,800 |
|
| NTC | 129 | 128.7 | 129.4 | 129.5 | 128.6 | -300 | -0.23% | 18,100 | 3,088,797 | 188.34 | 9.60 | 0 | 0 |
|
| NTL | 13.7 | 13.65 | 13.7 | 13.8 | 13.55 | -50 | -0.36% | 140,500 | 1,665,026 | 101.53 | 102.63 | 0 | 900 |
|
| NVL | 13.9 | 13.55 | 13.75 | 14 | 13.55 | -350 | -2.52% | 16,175,500 | 32,548,021 | 1,984.64 | 15.63 | 286,900 | 70,000 |
|
| OGC | 2.23 | 2.24 | 2.25 | 2.27 | 2.22 | +10 | +0.45% | 362,200 | 672,000 | 40.98 | 10.00 | 26,100 | 0 |
|
| PDR | 12.1 | 12.1 | 12.1 | 12.45 | 12 | 0 | 0.00% | 6,704,300 | 12,073,493 | 736.19 | 22.66 | 372,600 | 287,900 |
|
| PTL | 1.75 | 1.77 | 1.83 | 1.83 | 1.75 | +20 | +1.14% | 50,800 | 177,000 | 10.79 | 14.75 | 0 | 0 |
|
| QCG | 10.15 | 10.15 | 10.2 | 10.2 | 10.05 | 0 | 0.00% | 74,600 | 2,792,561 | 170.28 | 16.29 | 600 | 0 |
|
| SCR | 4.61 | 4.64 | 4.64 | 4.69 | 4.6 | +30 | +0.65% | 952,200 | 1,997,961 | 121.83 | 26.21 | 33,300 | 860 |
|
| SGR | 12.25 | 12.3 | 12.4 | 12.45 | 12.25 | +50 | +0.41% | 78,700 | 859,462 | 52.41 | 10.45 | 2,600 | 0 |
|
| SIP | 51.1 | 50.9 | 51.1 | 51.4 | 50.8 | -200 | -0.39% | 70,300 | 12,323,549 | 751.44 | 10.24 | 3,000 | 1,500 |
|
| SJS | 47.4 | 47.35 | 46.4 | 47.35 | 46.3 | -50 | -0.11% | 68,100 | 14,085,433 | 858.87 | 38.81 | 3,300 | 700 |
|
| SZC | 20.5 | 20.05 | 20.5 | 20.5 | 19.95 | -450 | -2.20% | 629,400 | 3,608,717 | 220.04 | 11.37 | 28,600 | 76,800 |
|
| SZL | 48.9 | 50 | 49 | 50.5 | 49 | +1,100 | +2.25% | 61,400 | 1,417,617 | 86.44 | 12.15 | 0 | 0 |
|
| TAL | 25.35 | 24.8 | 25.3 | 25.3 | 24.65 | -550 | -2.17% | 116,300 | 12,499,193 | 762.15 | 12.79 | 0 | 29,100 |
|
| TDC | 7.74 | 7.6 | 7.74 | 7.74 | 7.52 | -140 | -1.81% | 119,000 | 966,933 | 58.96 | 3.59 | 0 | 0 |
|
| TDH | 3.45 | 3.41 | 3.49 | 3.49 | 3.4 | -40 | -1.16% | 67,200 | 384,146 | 23.42 | 3.54 | 0 | 0 |
|
| TEG | 6 | 6.1 | 6.04 | 6.1 | 5.92 | +100 | +1.67% | 48,100 | 736,920 | 44.93 | 32.97 | 0 | 0 |
|
| TIP | 17.05 | 17.05 | 17.05 | 17.25 | 16.95 | 0 | 0.00% | 55,100 | 1,108,384 | 67.58 | 5.13 | 0 | 0 |
|
| TIX | 39 | 39 | 39 | 39 | 39 | 0 | 0.00% | 100 | 1,170,000 | 71.34 | 11.83 | 0 | 0 |
|
| TN1 | 14.7 | 14.3 | 14.35 | 14.4 | 14.3 | -400 | -2.72% | 9,200 | 859,365 | 52.40 | 3.22 | 0 | 0 |
|
| UIC | 56 | 55.6 | 56 | 56 | 55.5 | -400 | -0.71% | 400 | 461,480 | 28.14 | 4.55 | 0 | 0 |
|
| VHM | 71.6 | 72.1 | 71.6 | 74 | 71.2 | +500 | +0.7% | 8,286,300 | 296,144,405 | 18,057.59 | 7.07 | 913,780 | 3,474,500 |
|
| VIC | 208.5 | 208.5 | 209.2 | 211.5 | 205.5 | 0 | 0.00% | 4,985,100 | 1,618,415,870 | 98,683.89 | 145.60 | 234,910 | 664,010 |
|
| VPH | 3.1 | 3.15 | 3.1 | 3.15 | 3.03 | +50 | +1.61% | 21,900 | 300,377 | 18.32 | - | 200 | 0 |
|
| VPI | 61.7 | 60 | 61.6 | 61.7 | 59.7 | -1,700 | -2.76% | 2,684,400 | 19,202,975 | 1,170.91 | 49.14 | 123,900 | 229,600 |
|
| VRC | 11.85 | 11.65 | 11.5 | 11.8 | 11.5 | -200 | -1.69% | 100,400 | 582,500 | 35.52 | 970.83 | 0 | 0 |
|
| VRE | 25.55 | 25.45 | 25.55 | 25.85 | 25.2 | -100 | -0.39% | 5,175,300 | 57,830,504 | 3,526.25 | 8.97 | 264,700 | 2,187,010 |
|
| ▼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（2026/08/11 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）。