経済チャート
マイページ| CRV | 26.4 | 0 | 0 | 0.00% | - | 18,147,357 | 1,086.67 | - | 0 | 0 |
 |
|||
| GSP | 11.9 | 11.9 | 11.9 | 12.25 | 11.65 | 0 | 0.00% | 336,000 | 730,413 | 43.74 | 7.90 | 0 | 0 |
 |
| HTV | 11.25 | 11.15 | 11 | 11.15 | 11 | -100 | -0.89% | 700 | 146,110 | 8.75 | 9.21 | 0 | 0 |
|
| MHC | 10 | 10 | 10 | 10.1 | 9.99 | 0 | 0.00% | 23,100 | 434,762 | 26.03 | 36.90 | 0 | 0 |
|
| PDV | 10.15 | 9.98 | 10.15 | 10.2 | 9.95 | -170 | -1.67% | 101,000 | - | - | 2.43 | 0 | 0 |
|
| PJT | 9 | 9 | 9 | 9 | 9 | 0 | 0.00% | 4,300 | 223,945 | 13.41 | 8.58 | 0 | 0 |
|
| PVP | 15.8 | 15.3 | 16 | 16.5 | 15.15 | -500 | -3.16% | 1,911,200 | 1,586,648 | 95.01 | 8.15 | 16,300 | 19,800 |
|
| PVT | 26.5 | 24.65 | 26.8 | 27.85 | 24.65 | -1,850 | -6.98% | 24,641,800 | 11,583,805 | 693.64 | 8.56 | 931,500 | 1,405,700 |
|
| SKG | 9.5 | 9.47 | 9.45 | 9.54 | 9.31 | -30 | -0.32% | 40,000 | 629,733 | 37.71 | 18.53 | 3,600 | 0 |
|
| VIP | 12.15 | 11.95 | 12.15 | 12.15 | 11.85 | -200 | -1.65% | 435,600 | 818,228 | 49.00 | 10.94 | 0 | 1,200 |
|
| VOS | 14.4 | 14.1 | 14.25 | 14.75 | 14.05 | -300 | -2.08% | 3,913,700 | 1,974,000 | 118.20 | 6.48 | 568,400 | 637,900 |
|
| VTO | 12 | 11.9 | 12.2 | 12.2 | 11.9 | -100 | -0.83% | 314,600 | 950,413 | 56.91 | 10.58 | 17,700 | 28,700 |
|
| ASG | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0 | 0.00% | 400 | 1,525,182 | 91.33 | 52.66 | 0 | 0 |
|
| HVN | 22.9 | 22.55 | 22.75 | 22.75 | 22.5 | -350 | -1.53% | 1,873,700 | 49,934,589 | 2,990.10 | - | 400 | 508,000 |
|
| VJC | 152.8 | 156.8 | 152.6 | 157 | 152.6 | +4,000 | +2.62% | 1,257,300 | 84,924,657 | 5,085.31 | 60.52 | 359,300 | 46,900 |
|
| CLL | 30.3 | 30.45 | 30.3 | 30.5 | 30.3 | +150 | +0.5% | 6,200 | 1,035,300 | 61.99 | 11.02 | 0 | 0 |
|
| DVP | 69.7 | 69.6 | 69.5 | 70.7 | 69.2 | -100 | -0.14% | 6,400 | 2,784,000 | 166.71 | 8.23 | 100 | 0 |
|
| GMD | 76.8 | 75.9 | 76.3 | 77.6 | 75.1 | -900 | -1.17% | 1,667,700 | 32,370,979 | 1,938.38 | 17.75 | 516,020 | 623,100 |
|
| HAH | 58.3 | 56.7 | 57 | 58.9 | 56.6 | -1,600 | -2.74% | 2,246,500 | 9,574,431 | 573.32 | 8.30 | 55,600 | 362,900 |
|
| ILB | 22.4 | 22.4 | 22.45 | 22.45 | 22 | 0 | 0.00% | 8,900 | 855,669 | 51.24 | 6.80 | 0 | 100 |
|
| NCT | 92.8 | 92.4 | 92.8 | 92.8 | 91.9 | -400 | -0.43% | 8,900 | 2,417,714 | 144.77 | 6.83 | 2,400 | 4,400 |
|
| PDN | 112 | 112.3 | 112.4 | 113 | 112.3 | +300 | +0.27% | 900 | 4,160,031 | 249.10 | 12.89 | 0 | 0 |
|
| QNP | 32.75 | 0 | 0 | 0.00% | - | 1,323,426 | 79.25 | - | 0 | 0 |
|
|||
| SCS | 53 | 52.9 | 53 | 53 | 52.3 | -100 | -0.19% | 267,100 | 5,399,872 | 323.35 | 7.44 | 30,400 | 168,700 |
|
| SFI | 28 | 28 | 26.3 | 28 | 26.3 | 0 | 0.00% | 6,500 | 680,737 | 40.76 | 7.23 | 1,000 | 0 |
|
| SGN | 53.3 | 53.3 | 53.3 | 54 | 53.3 | 0 | 0.00% | 11,600 | 1,785,475 | 106.91 | 7.33 | 5,800 | 100 |
|
| STG | 37 | 37 | 37 | 37 | 37 | 0 | 0.00% | 100 | 3,635,374 | 217.69 | 18.88 | 0 | 0 |
|
| TCL | 34.35 | 34 | 34.2 | 34.2 | 33.9 | -350 | -1.02% | 31,000 | 1,025,387 | 61.40 | 7.79 | 0 | 0 |
|
| TMS | 41 | 0 | 0 | 0.00% | - | 7,082,102 | 424.08 | - | 0 | 0 |
|
|||
| VNL | 20.5 | 20.3 | 20.65 | 20.65 | 20.3 | -200 | -0.98% | 2,900 | 287,052 | 17.19 | 6.45 | 0 | 0 |
|
| VSC | 24.2 | 24.8 | 23.8 | 25.3 | 23.8 | +600 | +2.48% | 9,552,400 | 9,284,385 | 555.95 | 17.80 | 369,600 | 548,600 |
|
| VTP | 91.6 | 89.1 | 91 | 91 | 89 | -2,500 | -2.73% | 720,000 | 10,850,869 | 649.75 | 37.59 | 16,500 | 321,800 |
|
| TCO | 9.94 | 9.97 | 9.9 | 9.97 | 9.81 | +30 | +0.3% | 119,600 | 312,267 | 18.70 | 8.36 | 0 | 0 |
|
| VNS | 8.99 | 8.99 | 8.99 | 8.99 | 8.73 | 0 | 0.00% | 1,500 | 610,054 | 36.53 | 7.31 | 300 | 200 |
|
| ACB | 23.15 | 23.45 | 22.95 | 23.45 | 22.8 | +300 | +1.3% | 15,525,700 | 120,454,597 | 7,212.85 | 7.76 | 7,548,600 | 2,437,600 |
 |
| BID | 40.75 | 40.65 | 40.6 | 41.25 | 39.95 | -100 | -0.25% | 7,923,500 | 285,418,362 | 17,090.92 | 12.69 | 2,085,000 | 3,331,100 |
|
| CTG | 34.3 | 34 | 34.3 | 34.5 | 33.95 | -300 | -0.87% | 8,278,900 | 264,076,118 | 15,812.94 | 7.20 | 790,060 | 489,200 |
|
| EIB | 22.55 | 22.5 | 22.3 | 22.9 | 22.3 | -50 | -0.22% | 6,430,000 | 41,911,214 | 2,509.65 | 12.60 | 1,063,400 | 949,600 |
|
| EVF | 14.7 | 15.1 | 14.5 | 15.2 | 14.25 | +400 | +2.72% | 19,282,100 | 11,484,544 | 687.70 | 13.45 | 1,824,500 | 2,313,900 |
|
| HDB | 25.7 | 25.6 | 25.3 | 25.75 | 25.2 | -100 | -0.39% | 8,896,300 | 128,135,074 | 7,672.76 | 6.97 | 1,541,730 | 1,232,920 |
|
| KLB | 13.8 | 13.75 | 13.8 | 14.2 | 13.5 | -50 | -0.36% | 252,200 | - | - | 5.60 | 49,400 | 100 |
|
| LPB | 41.1 | 41.5 | 41.1 | 41.8 | 40.9 | +400 | +0.97% | 1,678,600 | 123,972,207 | 7,423.49 | 12.75 | 509,400 | 143,400 |
|
| MBB | 26.25 | 26.15 | 26.2 | 26.5 | 25.8 | -100 | -0.38% | 17,314,700 | 210,638,248 | 12,613.07 | 7.86 | 10,284,500 | 10,724,540 |
|
| MSB | 11.25 | 11.25 | 11.2 | 11.3 | 11.1 | 0 | 0.00% | 4,299,600 | 35,100,000 | 2,101.80 | 5.30 | 387,700 | 4,000 |
|
| NAB | 13.05 | 12.8 | 12.7 | 13 | 12.7 | -250 | -1.92% | 1,275,000 | 17,568,647 | 1,052.01 | 5.25 | 7,600 | 406,550 |
|
| OCB | 10.7 | 10.7 | 10.7 | 10.75 | 10.6 | 0 | 0.00% | 1,195,400 | 26,383,944 | 1,579.88 | 8.38 | 184,600 | 278,600 |
|
| SHB | 14.95 | 14.95 | 14.65 | 14.95 | 14.6 | 0 | 0.00% | 57,514,000 | 68,675,872 | 4,112.33 | 6.48 | 1,441,300 | 192,600 |
|
| SSB | 16.55 | 16.55 | 16.5 | 16.55 | 16.35 | 0 | 0.00% | 1,559,000 | 47,084,750 | 2,819.45 | 8.80 | 175,500 | 32,300 |
|
| STB | 65.7 | 65.8 | 65 | 67 | 64.9 | +100 | +0.15% | 6,921,900 | 124,047,194 | 7,427.98 | 12.30 | 452,600 | 1,293,000 |
|
| TCB | 30 | 30 | 30 | 30.3 | 29.65 | 0 | 0.00% | 9,833,600 | 212,587,212 | 12,729.77 | 9.84 | 0 | 0 |
|
| TPB | 16.05 | 16 | 16.1 | 16.2 | 15.85 | -50 | -0.31% | 11,262,700 | 42,271,299 | 2,531.22 | 6.96 | 1,054,200 | 363,400 |
|
| VAB | 10.05 | 10 | 10.05 | 10.05 | 9.99 | -50 | -0.50% | 238,000 | 8,163,607 | 488.84 | 6.23 | 25,000 | 0 |
|
| VCB | 59.8 | 59 | 59.2 | 60.1 | 58.9 | -800 | -1.34% | 5,656,900 | 492,984,831 | 29,520.05 | 10.59 | 474,720 | 800,700 |
|
| VIB | 16.65 | 16.9 | 16.65 | 17 | 16.55 | +250 | +1.5% | 4,482,400 | 57,527,696 | 3,444.77 | 7.90 | 7,280,100 | 368,100 |
|
| VPB | 25.75 | 25.65 | 25.4 | 26 | 25 | -100 | -0.39% | 13,865,300 | 203,505,140 | 12,185.94 | 8.48 | 3,478,900 | 1,847,600 |
|
| AGR | 14.8 | 14.6 | 14.6 | 14.85 | 14 | -200 | -1.35% | 892,000 | 3,333,352 | 199.60 | 25.98 | 50,600 | 30,800 |
|
| APG | 7.65 | 7.12 | 7.12 | 7.12 | 7.12 | -530 | -6.93% | 121,100 | 1,592,188 | 95.34 | - | 0 | 0 |
|
| BSI | 36 | 35.15 | 35.55 | 36 | 35 | -850 | -2.36% | 339,200 | 8,624,613 | 516.44 | 18.98 | 23,900 | 34,300 |
|
| CTS | 27.7 | 26.95 | 26.8 | 27.75 | 26.8 | -750 | -2.71% | 1,042,000 | 5,732,088 | 343.24 | 9.93 | 56,600 | 46,400 |
|
| DSC | 12.95 | 13.4 | 12.7 | 13.4 | 12.5 | +450 | +3.47% | 97,500 | 3,211,463 | 192.30 | 10.57 | 26,800 | 900 |
|
| DSE | 24 | 23.15 | 23.9 | 23.9 | 23.1 | -850 | -3.54% | 559,900 | 7,931,190 | 474.92 | 30.95 | 43,300 | 34,900 |
|
| FTS | 27.9 | 27.3 | 27.25 | 27.9 | 27.15 | -600 | -2.15% | 948,400 | 9,186,712 | 550.10 | 23.51 | 58,800 | 33,000 |
|
| HCM | 21.95 | 21.65 | 21.7 | 22.1 | 21.55 | -300 | -1.37% | 8,326,600 | 23,381,062 | 1,400.06 | 13.23 | 48,800 | 127,600 |
|
| ORS | 13.4 | 13.1 | 13.1 | 13.45 | 13.1 | -300 | -2.24% | 2,677,700 | 4,401,597 | 263.57 | 37.22 | 31,200 | 126,700 |
|
| SSI | 29.15 | 28.4 | 28.75 | 29.2 | 28.2 | -750 | -2.57% | 54,940,600 | 70,747,176 | 4,236.36 | 18.28 | 1,307,810 | 4,771,200 |
|
| TCI | 8.52 | 8.6 | 8.52 | 8.6 | 8.5 | +80 | +0.94% | 56,500 | 994,340 | 59.54 | 17.52 | 0 | 1,000 |
|
| TCX | 53.1 | 49.45 | 52 | 52 | 49.45 | -3,650 | -6.87% | 3,014,000 | 102,863,814 | 6,159.51 | 18.23 | 267,200 | 1,531,600 |
|
| TVB | 7.38 | 7.34 | 7.37 | 7.37 | 7.3 | -40 | -0.54% | 3,400 | 822,792 | 49.27 | 6.52 | 0 | 0 |
|
| TVS | 14.1 | 14.1 | 14.25 | 14.25 | 14 | 0 | 0.00% | 77,100 | 3,164,603 | 189.50 | 8.38 | 100 | 17,800 |
|
| VCI | 36.6 | 36.95 | 35.95 | 37.65 | 35.3 | +350 | +0.96% | 14,180,900 | 31,411,195 | 1,880.91 | 19.93 | 3,205,110 | 300,930 |
|
| VCK | 30.4 | 31.25 | 29.5 | 31.25 | 29.5 | +850 | +2.8% | 6,189,800 | 47,557,053 | 2,847.73 | 11.40 | 561,800 | 206,700 |
|
| VDS | 15.5 | 15.1 | 15.15 | 15.5 | 15 | -400 | -2.58% | 844,700 | 4,107,200 | 245.94 | 14.33 | 22,700 | 61,100 |
|
| VIX | 16.8 | 16.45 | 16.8 | 17.1 | 16.3 | -350 | -2.08% | 25,616,700 | 25,192,021 | 1,508.50 | 4.66 | 639,180 | 267,100 |
|
| VND | 16.55 | 16.25 | 16.35 | 16.7 | 16.2 | -300 | -1.81% | 11,781,200 | 24,737,374 | 1,481.28 | 14.39 | 406,600 | 539,100 |
|
| VPX | 30.9 | 30.6 | 30.15 | 30.7 | 29.65 | -300 | -0.97% | 993,400 | - | - | 47.08 | 117,700 | 309,800 |
|
| BCG | 2.53 | 0 | 0 | 0.00% | - | 2,226,933 | 133.35 | - | 0 | 0 |
|
|||
| FIT | 4.35 | 4.33 | 4.32 | 4.37 | 4.32 | -20 | -0.46% | 366,800 | 1,471,910 | 88.14 | 12.34 | 0 | 0 |
|
| E1VFVN30 | 32.9 | 32.89 | 32.9 | 33.15 | 32.5 | -10 | -0.03% | 472,800 | - | - | - | 121,810 | 276,600 |
|
| FUCTVGF3 | 14.7 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUCTVGF5 | 12.5 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUCVREIT | 6.74 | 7.2 | 6.75 | 7.2 | 6.75 | +460 | +6.82% | 200 | - | - | - | 0 | 0 |
|
| FUEABVND | 12.25 | 11.5 | 11.5 | 11.5 | 11.5 | -750 | -6.12% | 100 | - | - | - | 0 | 0 |
|
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEDCMID | 14.28 | 14.42 | 15.2 | 15.2 | 14.25 | +140 | +0.98% | 5,400 | - | - | - | 1,300 | 0 |
|
| FUEFCV50 | 15 | 15.09 | 14.99 | 15.09 | 14.25 | +90 | +0.6% | 2,100 | - | - | - | 0 | 0 |
|
| FUEIP100 | 12.56 | 12.89 | 12 | 12.89 | 12 | +330 | +2.63% | 300 | - | - | - | 0 | 0 |
|
| FUEKIV30 | 12.57 | 12.62 | 12.55 | 12.64 | 12.45 | +50 | +0.4% | 10,300 | - | - | - | 6,400 | 300 |
|
| FUEKIVFS | 16.77 | 16.76 | 16.76 | 16.76 | 16.76 | -10 | -0.06% | 300 | - | - | - | 0 | 0 |
|
| FUEKIVND | 14.01 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEMAV30 | 22.73 | 22.42 | 22.74 | 22.74 | 22.3 | -310 | -1.36% | 9,500 | - | - | - | 5,500 | 8,800 |
|
| FUEMAVND | 15.59 | 15.62 | 15.53 | 15.62 | 15.4 | +30 | +0.19% | 1,500 | - | - | - | 1,100 | 200 |
|
| FUESSV30 | 24.2 | 24.5 | 24.2 | 24.7 | 24.15 | +300 | +1.24% | 6,500 | - | - | - | 200 | 700 |
|
| FUESSV50 | 28.69 | 29 | 30.68 | 30.68 | 28.69 | +310 | +1.08% | 2,400 | - | - | - | 100 | 0 |
|
| FUESSVFL | 29.02 | 29.02 | 29.02 | 29.02 | 28.55 | 0 | 0.00% | 28,800 | - | - | - | 2,100 | 1,200 |
|
| FUETCC50 | 13.78 | 13.66 | 13.8 | 13.8 | 13.54 | -120 | -0.87% | 21,100 | - | - | - | 0 | 0 |
|
| FUETPVND | 11 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEVFVND | 36.86 | 36.85 | 37 | 37.1 | 36.64 | -10 | -0.03% | 144,700 | - | - | - | 106,750 | 121,600 |
|
| FUEVN100 | 25.6 | 25 | 26 | 26 | 24 | -600 | -2.34% | 214,000 | - | - | - | 3,300 | 100,400 |
|
| BIC | 22.65 | 23 | 22.7 | 23.1 | 22.5 | +350 | +1.55% | 116,200 | 2,697,369 | 161.52 | 5.41 | 15,600 | 11,900 |
|
| BMI | 16.7 | 16.8 | 16.7 | 16.95 | 16.7 | +100 | +0.6% | 292,300 | 2,529,200 | 151.45 | 10.74 | 500 | 23,900 |
|
| BVH | 72.3 | 72.7 | 72.4 | 74.4 | 71.3 | +400 | +0.55% | 555,100 | 53,966,865 | 3,231.55 | 25.57 | 148,100 | 120,910 |
|
| MIG | 17.4 | 17.25 | 17.2 | 17.4 | 17.15 | -150 | -0.86% | 76,700 | 3,474,726 | 208.07 | 11.11 | 800 | 22,340 |
|
| PGI | 19.45 | 0 | 0 | 0.00% | - | 2,156,943 | 129.16 | - | 0 | 0 |
|
|||
| BCE | 11 | 11 | 11 | 11 | 10.7 | 0 | 0.00% | 28,400 | 385,000 | 23.05 | 5.16 | 9,200 | 4,200 |
 |
| C47 | 9.22 | 9.5 | 9.2 | 9.77 | 9.2 | +280 | +3.04% | 7,200 | 345,252 | 20.67 | 6.61 | 0 | 0 |
|
| CII | 16.2 | 16.65 | 15.9 | 16.95 | 15.9 | +450 | +2.78% | 14,772,400 | 11,188,555 | 669.97 | 23.03 | 1,395,700 | 982,690 |
|
| CTI | 23.45 | 24.2 | 23.35 | 24.6 | 21.85 | +750 | +3.2% | 1,171,300 | 1,524,600 | 91.29 | 13.38 | 211,100 | 26,800 |
|
| CTR | 81 | 81.5 | 80.6 | 82 | 80.2 | +500 | +0.62% | 401,100 | 9,322,449 | 558.23 | 17.32 | 48,800 | 62,600 |
|
| DPG | 41 | 40.85 | 40.9 | 41.95 | 40.1 | -150 | -0.37% | 734,300 | 4,844,283 | 290.08 | 11.50 | 61,100 | 125,600 |
|
| HAS | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 | 0.00% | 200 | 63,180 | 3.78 | - | 0 | 0 |
|
| HTI | 24.75 | 24.55 | 24.65 | 24.75 | 24.5 | -200 | -0.81% | 29,000 | 612,503 | 36.68 | 9.96 | 1,000 | 0 |
|
| HUB | 14.2 | 14.2 | 13.8 | 14.2 | 13.65 | 0 | 0.00% | 6,300 | 429,449 | 25.72 | 5.98 | 0 | 0 |
|
| LCG | 9.7 | 10.1 | 9.62 | 10.35 | 9.57 | +400 | +4.12% | 7,010,300 | 2,086,682 | 124.95 | 16.75 | 623,800 | 40,000 |
|
| LGC | 54.2 | 57.5 | 54.2 | 57.5 | 54.2 | +3,300 | +6.09% | 2,100 | 12,197,493 | 730.39 | 21.16 | 0 | 0 |
|
| MDG | 39.1 | 38.55 | 37.75 | 38.9 | 37.75 | -550 | -1.41% | 7,600 | 398,020 | 23.83 | 9.24 | 0 | 0 |
|
| NHA | 12.5 | 12.5 | 12.5 | 12.85 | 12.25 | 0 | 0.00% | 90,900 | 809,862 | 48.49 | 8.52 | 500 | 14,700 |
|
| PC1 | 27.3 | 26.8 | 27.15 | 28.5 | 26.4 | -500 | -1.83% | 10,219,300 | 11,022,447 | 660.03 | 22.77 | 739,200 | 1,549,000 |
|
| PTC | 7 | 6.91 | 6.9 | 7.2 | 6.9 | -90 | -1.29% | 23,700 | 222,444 | 13.32 | 11.50 | 0 | 0 |
|
| VCG | 22.75 | 23.5 | 22.6 | 24 | 22.2 | +750 | +3.3% | 22,372,900 | 15,192,006 | 909.70 | 15.18 | 3,033,750 | 1,311,400 |
|
| VNE | 4.53 | 4.47 | 4.52 | 4.53 | 4.47 | -60 | -1.32% | 215,800 | 366,787 | 21.96 | - | 0 | 1,200 |
|
| CCC | 8.99 | 8.89 | 8.9 | 8.9 | 8.7 | -100 | -1.11% | 2,600 | 364,979 | 21.86 | 8.47 | 0 | 0 |
|
| CDC | 22.9 | 22.7 | 23 | 23 | 22.7 | -200 | -0.87% | 100,700 | 1,197,939 | 71.73 | 20.75 | 5,800 | 1,500 |
|
| CIG | 6.19 | 6.13 | 6.19 | 6.47 | 5.8 | -60 | -0.97% | 141,300 | 312,875 | 18.74 | 3.55 | 0 | 0 |
|
| CTD | 78.2 | 80.4 | 78.2 | 81.9 | 77.4 | +2,200 | +2.81% | 602,900 | 8,154,973 | 488.32 | 17.63 | 11,670 | 51,900 |
|
| DC4 | 9.27 | 9.36 | 9.2 | 9.47 | 9.19 | +90 | +0.97% | 290,400 | 919,486 | 55.06 | 4.48 | 19,700 | 8,000 |
|
| HU1 | 6.2 | 0 | 0 | 0.00% | - | 62,000 | 3.71 | - | 0 | 0 |
|
|||
| PHC | 4.55 | 4.59 | 4.73 | 4.73 | 4.5 | +40 | +0.88% | 37,200 | 232,630 | 13.93 | 47.81 | 0 | 0 |
|
| SC5 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | 0.00% | 1,500 | 229,997 | 13.77 | 6.21 | 0 | 0 |
|
| THG | 44.55 | 44.6 | 44.65 | 45 | 44.55 | +50 | +0.11% | 43,700 | 1,388,394 | 83.14 | 8.68 | 3,400 | 8,200 |
|
| TSA | 15.65 | 15.55 | 15.55 | 15.6 | 15.45 | -100 | -0.64% | 115,200 | 628,609 | 37.64 | 22.09 | 0 | 0 |
|
| FCN | 11.95 | 12.75 | 11.9 | 12.75 | 11.8 | +800 | +6.69% | 1,954,600 | 2,007,347 | 120.20 | 216.10 | 91,000 | 104,900 |
|
| HHV | 11.7 | 12.5 | 11.65 | 12.5 | 11.55 | +800 | +6.84% | 13,039,500 | 6,217,913 | 372.33 | 12.20 | 2,554,200 | 30,100 |
|
| HVH | 11.7 | 11.95 | 11.7 | 11.95 | 11.65 | +250 | +2.14% | 57,900 | 758,698 | 45.43 | 16.08 | 0 | 0 |
|
| REE | 62.5 | 63.8 | 62.8 | 64.6 | 62.6 | +1,300 | +2.08% | 1,161,100 | 34,557,789 | 2,069.33 | 13.66 | 100 | 0 |
|
| SRF | 7.07 | 7.09 | 7.09 | 7.09 | 7.09 | +20 | +0.28% | 100 | 239,548 | 14.34 | 136.35 | 0 | 0 |
|
| BMC | 14.25 | 14.2 | 14.1 | 14.4 | 14 | -50 | -0.35% | 36,000 | 175,975 | 10.54 | 22.33 | 0 | 0 |
 |
| DHA | 52.7 | 52.8 | 52 | 53.8 | 51.5 | +100 | +0.19% | 23,400 | 777,273 | 46.54 | 15.03 | 1,800 | 6,300 |
|
| DHM | 5.9 | 5.9 | 5.95 | 5.95 | 5.9 | 0 | 0.00% | 500 | 203,761 | 12.20 | 67.05 | 0 | 0 |
|
| FCM | 3.32 | 3.32 | 3.32 | 3.32 | 3.28 | 0 | 0.00% | 62,500 | 153,472 | 9.19 | 107.10 | 1,500 | 0 |
|
| KSB | 16.85 | 17.15 | 16.45 | 17.6 | 16.45 | +300 | +1.78% | 3,650,300 | 1,962,710 | 117.53 | 35.95 | 317,700 | 68,900 |
|
| NNC | 50.2 | 52 | 49 | 52 | 48.8 | +1,800 | +3.59% | 48,300 | 1,139,840 | 68.25 | 8.47 | 500 | 2,200 |
|
| PVD | 41.25 | 40 | 41 | 42.3 | 38.4 | -1,250 | -3.03% | 11,034,200 | 22,235,200 | 1,331.45 | 40.00 | 635,800 | 2,543,400 |
|
| TNT | 8.6 | 8.85 | 8.91 | 8.91 | 8.5 | +250 | +2.91% | 27,400 | 451,350 | 27.03 | 33.02 | 0 | 0 |
|
| DAH | 3.09 | 3.06 | 3.13 | 3.13 | 3.05 | -30 | -0.97% | 19,300 | 257,652 | 15.43 | 37.78 | 0 | 0 |
 |
| DSN | 40.1 | 40.25 | 40.15 | 40.3 | 40 | +150 | +0.37% | 2,000 | 486,341 | 29.12 | 7.07 | 0 | 500 |
|
| NVT | 7.49 | 7.65 | 7.49 | 7.65 | 7.49 | +160 | +2.14% | 2,100 | 692,325 | 41.46 | - | 0 | 0 |
|
| TCT | 20.85 | 21.8 | 22.3 | 22.3 | 21.5 | +950 | +4.56% | 65,000 | 278,778 | 16.69 | 25.77 | 0 | 0 |
|
| VNG | 6.8 | 6.8 | 7 | 7 | 6.8 | 0 | 0.00% | 2,100 | 661,481 | 39.61 | 272.00 | 0 | 0 |
|
| SVT | 11.1 | 11.3 | 11.3 | 11.4 | 11.3 | +200 | +1.8% | 8,400 | 195,614 | 11.71 | 7.09 | 0 | 0 |
|
| TNH | 10.7 | 10.65 | 10.6 | 10.9 | 10.55 | -50 | -0.47% | 63,200 | 17,657,694 | 1,057.35 | 30.78 | 1,000 | 0 |
|
| HID | 3.96 | 3.9 | 3.98 | 3.98 | 3.85 | -60 | -1.52% | 256,300 | 299,350 | 17.93 | 54.93 | 5,400 | 40,300 |
|
| TV2 | 37.35 | 36.6 | 36.9 | 38.25 | 36.3 | -750 | -2.01% | 701,500 | 2,471,458 | 147.99 | 38.20 | 53,800 | 49,200 |
|
| ADG | 9.38 | 9.45 | 9.4 | 9.5 | 9.4 | +70 | +0.75% | 15,200 | 202,046 | 12.10 | 11.36 | 0 | 3,100 |
|
| BWE | 42.7 | 42.7 | 42.6 | 43.3 | 42.6 | 0 | 0.00% | 181,500 | 9,390,953 | 562.33 | 11.42 | 20,200 | 27,700 |
|
| CLW | 45 | 48.15 | 48.15 | 48.15 | 48.15 | +3,150 | +7% | 100 | 625,950 | 37.48 | 11.61 | 0 | 0 |
|
| TDW | 44.25 | 45.8 | 44.25 | 45.8 | 44.25 | +1,550 | +3.5% | 400 | 389,300 | 23.31 | 6.94 | 0 | 0 |
|
| VSI | 26.3 | 28.1 | 26.5 | 28.1 | 26.5 | +1,800 | +6.84% | 7,700 | 370,920 | 22.21 | 16.21 | 0 | 0 |
|
| ABR | 12.15 | 12 | 12.4 | 12.9 | 12 | -150 | -1.23% | 5,700 | 240,000 | 14.37 | 12.16 | 0 | 0 |
|
| TDM | 57 | 56.9 | 56.9 | 56.9 | 56.9 | -100 | -0.18% | 1,000 | 6,259,000 | 374.79 | 32.55 | 0 | 0 |
|
| VPL | 80.3 | 79.3 | 80.3 | 81.5 | 77.3 | -1,000 | -1.25% | 792,600 | 142,208,720 | 8,515.49 | 128.32 | 301,000 | 231,800 |
|
| ABS | 2.61 | 2.61 | 2.61 | 2.65 | 2.59 | 0 | 0.00% | 276,000 | 208,800 | 12.50 | 87.00 | 0 | 0 |
 |
| AFX | 10.45 | 10.4 | 10.45 | 10.45 | 10.3 | -50 | -0.48% | 97,100 | - | - | 13.00 | 0 | 0 |
|
| BKG | 2.5 | 2.55 | 2.5 | 2.6 | 2.47 | +50 | +2% | 140,900 | 182,603 | 10.93 | 12.26 | 0 | 0 |
|
| CMV | 8.55 | 0 | 0 | 0.00% | - | 155,233 | 9.30 | - | 0 | 0 |
|
|||
| CRC | 9.19 | 9.1 | 9.1 | 9.26 | 8.98 | -90 | -0.98% | 1,858,700 | 970,969 | 58.14 | 7.15 | 103,000 | 148,800 |
|
| DGW | 44.15 | 43.15 | 43.2 | 44.5 | 43.05 | -1,000 | -2.27% | 2,824,800 | 9,543,429 | 571.46 | 21.54 | 444,400 | 575,310 |
|
| DXV | 3.76 | 3.89 | 3.66 | 4 | 3.66 | +130 | +3.46% | 3,100 | 38,511 | 2.31 | 47.44 | 0 | 0 |
|
| EVG | 6.22 | 6.3 | 6.2 | 6.47 | 6 | +80 | +1.29% | 1,160,100 | 1,356,074 | 81.20 | 43.15 | 124,900 | 47,300 |
|
| JVC | 4.55 | 4.66 | 4.5 | 4.66 | 4.4 | +110 | +2.42% | 177,500 | 524,251 | 31.39 | 12.98 | 1,700 | 23,800 |
|
| NO1 | 5.6 | 5.58 | 5.21 | 5.64 | 5.21 | -20 | -0.36% | 40,700 | 133,920 | 8.02 | 7.43 | 0 | 0 |
|
| PET | 38.05 | 38 | 39.4 | 39.4 | 36.9 | -50 | -0.13% | 1,548,000 | 4,055,441 | 242.84 | 28.59 | 0 | 0 |
|
| PIT | 7.7 | 7.24 | 7.7 | 7.89 | 7.23 | -460 | -5.97% | 6,000 | 102,882 | 6.16 | 36.02 | 0 | 0 |
|
| SMA | 7.35 | 7.86 | 7.86 | 7.86 | 7.86 | +510 | +6.94% | 100 | 159,973 | 9.58 | 12.20 | 0 | 0 |
|
| SVD | 4.05 | 4.01 | 3.91 | 4.01 | 3.77 | -40 | -0.99% | 8,300 | 110,700 | 6.63 | 8.15 | 0 | 0 |
|
| TCD | 1.89 | 0 | 0 | 0.00% | - | 634,701 | 38.01 | - | 0 | 0 |
|
|||
| TNI | 4.7 | 4.67 | 4.69 | 4.71 | 4.38 | -30 | -0.64% | 148,000 | 245,175 | 14.68 | - | 0 | 0 |
|
| TSC | 2.48 | 2.46 | 2.46 | 2.48 | 2.45 | -20 | -0.81% | 118,600 | 484,273 | 29.00 | 492.00 | 0 | 0 |
|
| VPG | 4.69 | 4.82 | 4.75 | 4.82 | 4.64 | +130 | +2.77% | 68,700 | 426,164 | 25.52 | 4.54 | 3,100 | 1,500 |
|
| CTF | 19 | 18.85 | 18.95 | 18.95 | 18.7 | -150 | -0.79% | 308,900 | 1,803,075 | 107.97 | 36.32 | 0 | 4,900 |
|
| HAX | 10.35 | 10.45 | 10.35 | 10.7 | 10.25 | +100 | +0.97% | 480,000 | 1,122,745 | 67.23 | 360.34 | 65,500 | 25,700 |
|
| HHS | 11 | 11.2 | 10.75 | 11.5 | 10.75 | +200 | +1.82% | 2,060,700 | 4,838,243 | 289.72 | 11.22 | 224,800 | 236,500 |
|
| HTL | 22.3 | 22.4 | 22.4 | 22.4 | 22.4 | +100 | +0.45% | 200 | 268,800 | 16.10 | 11.61 | 100 | 0 |
|
| SVC | 18.7 | 18.6 | 18.9 | 18.9 | 18.25 | -100 | -0.53% | 15,100 | 1,734,976 | 103.89 | 12.44 | 0 | 0 |
|
| TCH | 14.6 | 15.1 | 14.3 | 15.25 | 14.3 | +500 | +3.42% | 13,619,400 | 13,772,849 | 824.72 | 11.80 | 10,061,900 | 2,269,800 |
|
| AST | 73.7 | 74.4 | 74.4 | 74.4 | 74.4 | +700 | +0.95% | 100 | 3,348,000 | 200.48 | 23.40 | 0 | 0 |
|
| BTT | 38 | 0 | 0 | 0.00% | - | 513,000 | 30.72 | - | 0 | 0 |
|
|||
| FRT | 153.6 | 149.1 | 150 | 150 | 148.6 | -4,500 | -2.93% | 307,600 | 25,391,996 | 1,520.48 | 65.02 | 50,600 | 105,200 |
|
| MWG | 84.6 | 82 | 84.5 | 84.5 | 82 | -2,600 | -3.07% | 6,260,000 | 120,410,729 | 7,210.22 | 32.21 | 980,380 | 1,052,400 |
|
| PNC | 27.5 | 0 | 0 | 0.00% | - | 296,982 | 17.78 | - | 0 | 0 |
|
|||
| ST8 | 3.29 | 3.33 | 3.24 | 3.38 | 3.24 | +40 | +1.22% | 92,400 | 85,651 | 5.13 | 3.87 | 0 | 0 |
|
| ASP | 4.9 | 5 | 4.9 | 5.19 | 4.9 | +100 | +2.04% | 120,900 | 186,698 | 11.18 | 26.18 | 0 | 12,300 |
|
| COM | 34 | 36.25 | 36.35 | 36.35 | 36.25 | +2,250 | +6.62% | 200 | 511,873 | 30.65 | 31.12 | 0 | 0 |
|
| PLX | 52 | 48.4 | 52 | 54.4 | 48.4 | -3,600 | -6.92% | 11,908,400 | 61,496,664 | 3,682.43 | 27.39 | 269,810 | 2,071,200 |
|
| SFC | 20 | 0 | 0 | 0.00% | - | 225,829 | 13.52 | - | 0 | 0 |
|
|||
| YEG | 10.9 | 10.95 | 10.8 | 11 | 10.8 | +50 | +0.46% | 1,029,600 | 2,100,232 | 125.76 | 11.93 | 73,900 | 22,200 |
 |
| CMG | 29.65 | 29.4 | 29.65 | 29.7 | 29.3 | -250 | -0.84% | 280,900 | 6,847,287 | 410.02 | 20.59 | 18,110 | 34,000 |
|
| ELC | 17.95 | 17.7 | 17.8 | 18 | 17.6 | -250 | -1.39% | 459,100 | 1,948,306 | 116.67 | 15.39 | 95,700 | 91,500 |
|
| FPT | 77.7 | 77 | 77.1 | 78.5 | 76.3 | -700 | -0.90% | 9,026,000 | 131,170,048 | 7,854.49 | 15.57 | 537,450 | 1,188,020 |
|
| ICT | 17.55 | 17.75 | 17.95 | 17.95 | 17.5 | +200 | +1.14% | 700 | 571,284 | 34.21 | 18.37 | 0 | 0 |
|
| ITD | 16.5 | 16.5 | 16.9 | 16.9 | 16 | 0 | 0.00% | 33,900 | 431,851 | 25.86 | 8.96 | 0 | 0 |
|
| SGT | 15.55 | 15.5 | 15 | 15.9 | 15 | -50 | -0.32% | 74,000 | 2,294,050 | 137.37 | 17.63 | 0 | 0 |
|
| DBD | 51 | 50.4 | 51.3 | 51.3 | 50.3 | -600 | -1.18% | 55,100 | 4,762,259 | 285.17 | 19.92 | 0 | 48,800 |
 |
| DBT | 10.55 | 10.65 | 10.6 | 10.65 | 10.6 | +100 | +0.95% | 5,000 | 218,651 | 13.09 | 13.80 | 0 | 0 |
|
| DCL | 55.5 | 55.8 | 56.3 | 56.3 | 55 | +300 | +0.54% | 344,500 | 4,075,689 | 244.05 | 76.13 | 0 | 4,500 |
|
| DHG | 100.8 | 101.3 | 101 | 102.1 | 101 | +500 | +0.5% | 8,700 | 13,244,577 | 793.09 | 17.58 | 0 | 0 |
|
| DMC | 60.9 | 60 | 60 | 60 | 60 | -900 | -1.48% | 1,200 | 2,083,648 | 124.77 | 12.09 | 0 | 0 |
|
| IMP | 56.1 | 55 | 55.7 | 56.7 | 55 | -1,100 | -1.96% | 77,000 | 8,470,493 | 507.22 | 28.47 | 3,300 | 1,000 |
|
| OPC | 22.2 | 22.05 | 22.2 | 22.8 | 22.05 | -150 | -0.68% | 2,800 | 1,412,322 | 84.57 | 15.52 | 0 | 100 |
|
| SPM | 9.5 | 0 | 0 | 0.00% | - | 130,815 | 7.83 | - | 0 | 0 |
|
|||
| TRA | 70.4 | 69.9 | 70 | 70 | 68.5 | -500 | -0.71% | 1,100 | 2,897,393 | 173.50 | 14.01 | 0 | 0 |
|
| VDP | 50 | 53.5 | 49 | 53.5 | 49 | +3,500 | +7% | 600 | 1,181,461 | 70.75 | 16.45 | 0 | 0 |
|
| VMD | 15 | 15.15 | 15.2 | 15.2 | 15 | +150 | +1% | 3,100 | 233,920 | 14.01 | 10.46 | 0 | 0 |
|
| ADP | 23.2 | 23.2 | 23.4 | 23.4 | 23.2 | 0 | 0.00% | 10,100 | 534,525 | 32.01 | 6.27 | 0 | 0 |
|
| CSV | 29.5 | 28.55 | 29.5 | 30.3 | 28.35 | -950 | -3.22% | 1,417,900 | 3,154,772 | 188.91 | 16.77 | 9,500 | 170,500 |
|
| DGC | 80.9 | 77.4 | 80.4 | 81.7 | 76.5 | -3,500 | -4.33% | 8,635,900 | 29,394,849 | 1,760.17 | 10.47 | 927,410 | 1,716,640 |
|
| LIX | 34.75 | 35.1 | 34.9 | 35.1 | 34.7 | +350 | +1.01% | 45,200 | 2,274,480 | 136.20 | 12.69 | 6,600 | 100 |
|
| VFG | 51 | 50.6 | 51.1 | 51.1 | 50.5 | -400 | -0.78% | 3,800 | 2,110,658 | 126.39 | 4.99 | 0 | 3,300 |
|
| VPS | 8.43 | 8.5 | 8.55 | 8.77 | 8.5 | +70 | +0.83% | 8,100 | 207,917 | 12.45 | 8.88 | 0 | 0 |
|
| L10 | 26 | 0 | 0 | 0.00% | - | 254,540 | 15.24 | - | 0 | 0 |
|
|||
| LM8 | 13.55 | 0 | 0 | 0.00% | - | 127,217 | 7.62 | - | 0 | 0 |
|
|||
| SBG | 11.65 | 11.75 | 11.65 | 11.9 | 11.6 | +100 | +0.86% | 20,600 | 587,500 | 35.18 | 10.89 | 600 | 2,600 |
|
| VVS | 151.4 | 160.5 | 155.5 | 161.9 | 151.4 | +9,100 | +6.01% | 399,000 | 3,454,763 | 206.87 | 50.49 | 56,800 | 55,100 |
|
| SHA | 3.93 | 3.9 | 3.93 | 3.93 | 3.89 | -30 | -0.76% | 12,300 | 130,442 | 7.81 | 9.65 | 0 | 0 |
|
| BRC | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0 | 0.00% | 100 | 150,975 | 9.04 | 7.26 | 0 | 0 |
|
| CSM | 12.25 | 12.1 | 12.2 | 12.2 | 11.95 | -150 | -1.22% | 201,900 | 1,253,866 | 75.08 | 27.94 | 0 | 100 |
|
| DRC | 14.15 | 14.2 | 14.15 | 14.3 | 14.1 | +50 | +0.35% | 340,100 | 2,192,896 | 131.31 | 7.28 | 0 | 0 |
|
| GVR | 35.8 | 34 | 35.3 | 36.05 | 33.3 | -1,800 | -5.03% | 7,857,500 | 136,000,000 | 8,143.71 | 39.95 | 1,140,000 | 1,424,400 |
|
| SRC | 49.9 | 48.1 | 49.5 | 49.5 | 48 | -1,800 | -3.61% | 15,400 | 1,349,848 | 80.83 | 54.85 | 0 | 0 |
|
| LSS | 8.53 | 8.53 | 8.51 | 8.53 | 8.45 | 0 | 0.00% | 20,200 | 767,927 | 45.98 | 6.30 | 0 | 0 |
|
| SBT | 22.85 | 22.5 | 22.85 | 22.85 | 22.4 | -350 | -1.53% | 480,800 | 19,240,033 | 1,152.10 | 27.04 | 19,100 | 25,700 |
|
| ANT | 36.65 | 36 | 36.7 | 37.45 | 36 | -650 | -1.77% | 19,900 | - | - | 9.06 | 0 | 0 |
|
| BHN | 30.5 | 30.45 | 30.5 | 30.5 | 29.9 | -50 | -0.16% | 700 | 7,058,310 | 422.65 | 19.04 | 0 | 0 |
|
| DBC | 23.6 | 23.5 | 23.3 | 23.75 | 23.3 | -100 | -0.42% | 2,508,600 | 9,044,367 | 541.58 | 8.95 | 25,500 | 199,100 |
|
| KDC | 51.3 | 51.2 | 51.1 | 51.2 | 50.5 | -100 | -0.19% | 156,400 | 14,838,083 | 888.51 | 368.35 | 8,800 | 12,100 |
|
| LAF | 19.75 | 19.7 | 19.65 | 19.7 | 19.5 | -50 | -0.25% | 2,000 | 299,992 | 17.96 | 7.70 | 0 | 200 |
|
| MCH | 140.4 | 140 | 139 | 140.4 | 135.2 | -400 | -0.28% | 383,200 | - | - | 25.19 | 9,200 | 127,700 |
|
| MCM | 25.7 | 25.45 | 25.4 | 26.45 | 25.2 | -250 | -0.97% | 20,000 | 2,799,500 | 167.63 | 14.15 | 0 | 100 |
|
| MSN | 73.1 | 73.9 | 73.4 | 74.7 | 72.7 | +800 | +1.09% | 8,344,100 | 112,364,353 | 6,728.40 | 54.94 | 2,062,510 | 262,760 |
|
| NAF | 44.2 | 45.35 | 44.3 | 45.5 | 44.05 | +1,150 | +2.6% | 1,093,100 | 321,256 | 19.24 | 21.71 | 123,700 | 142,200 |
|
| PAN | 31.9 | 32.2 | 31.8 | 32.35 | 31.45 | +300 | +0.94% | 781,900 | 6,726,411 | 402.78 | 11.91 | 71,100 | 7,800 |
|
| SAB | 43.75 | 44.4 | 43.75 | 44.65 | 43.65 | +650 | +1.49% | 599,500 | 56,945,769 | 3,409.93 | 13.49 | 52,600 | 86,130 |
|
| SMB | 38.5 | 38.5 | 38.45 | 38.55 | 38.4 | 0 | 0.00% | 23,600 | 1,149,096 | 68.81 | 7.51 | 0 | 2,700 |
|
| VCF | 317.4 | 307.3 | 313.6 | 313.6 | 307.3 | -10,100 | -3.18% | 200 | 8,167,768 | 489.09 | 15.77 | 0 | 100 |
|
| VNM | 61.6 | 63.1 | 62 | 63.2 | 61.6 | +1,500 | +2.44% | 5,388,500 | 131,876,189 | 7,896.78 | 15.67 | 2,763,300 | 542,900 |
|
| BSR | 37.8 | 35.2 | 38.25 | 39.5 | 35.2 | -2,600 | -6.88% | 35,612,800 | 176,256,949 | 10,554.31 | 173.40 | 712,600 | 8,391,800 |
|
| ACC | 12.45 | 12.65 | 12.45 | 12.7 | 12 | +200 | +1.61% | 79,300 | 1,328,250 | 79.54 | 25.40 | 0 | 0 |
|
| HT1 | 16.45 | 16.9 | 16.2 | 17.6 | 15.6 | +450 | +2.74% | 943,300 | 6,448,869 | 386.16 | 106.96 | 67,100 | 225,700 |
|
| AAT | 3.02 | 3.07 | 3.02 | 3.07 | 3 | +50 | +1.66% | 23,500 | 217,415 | 13.02 | - | 0 | 0 |
|
| ADS | 8.27 | 8.26 | 8.2 | 8.26 | 8.18 | -10 | -0.12% | 51,100 | 631,020 | 37.79 | 12.38 | 0 | 0 |
|
| EVE | 10.1 | 10 | 10 | 10.05 | 10 | -100 | -0.99% | 22,700 | 419,798 | 25.14 | - | 700 | 11,400 |
|
| GIL | 14.1 | 14.2 | 14.15 | 14.5 | 14 | +100 | +0.71% | 337,600 | 1,442,666 | 86.39 | 37.97 | 4,100 | 6,500 |
|
| HTG | 42.3 | 43 | 42.15 | 43 | 42.15 | +700 | +1.65% | 1,500 | 1,548,116 | 92.70 | 5.74 | 0 | 0 |
|
| KMR | 2.73 | 2.73 | 2.71 | 2.73 | 2.71 | 0 | 0.00% | 2,100 | 155,276 | 9.30 | 26.50 | 0 | 0 |
|
| MSH | 36.85 | 36.5 | 36.75 | 36.75 | 36.15 | -350 | -0.95% | 198,000 | 4,107,017 | 245.93 | 6.64 | 59,700 | 59,450 |
|
| STK | 15.25 | 15.15 | 14.8 | 15.15 | 14.7 | -100 | -0.66% | 11,600 | 2,122,865 | 127.12 | 116.54 | 0 | 0 |
|
| TCM | 23.55 | 23.55 | 23.55 | 23.6 | 23.2 | 0 | 0.00% | 1,678,600 | 2,638,513 | 157.99 | 9.24 | 9,900 | 13,400 |
|
| TVT | 15.6 | 0 | 0 | 0.00% | - | 327,600 | 19.62 | - | 0 | 0 |
|
|||
| C32 | 11.45 | 11.4 | 11.4 | 11.4 | 11.4 | -50 | -0.44% | 500 | 342,665 | 20.52 | 21.07 | 100 | 0 |
|
| LBM | 31.35 | 31.05 | 31.5 | 31.5 | 31 | -300 | -0.96% | 16,100 | 1,242,000 | 74.37 | 15.07 | 0 | 100 |
|
| TLD | 8.15 | 7.96 | 8 | 8.15 | 7.96 | -190 | -2.33% | 100,200 | 618,821 | 37.06 | 43.98 | 0 | 0 |
|
| PNJ | 117.9 | 116.9 | 115 | 117.4 | 114.9 | -1,000 | -0.85% | 1,048,900 | 39,880,331 | 2,388.04 | 20.46 | 186,100 | 373,200 |
|
| SBV | 7.72 | 7.89 | 7.6 | 7.89 | 7.6 | +170 | +2.2% | 400 | 226,365 | 13.55 | - | 0 | 0 |
|
| TLG | 49.8 | 50.2 | 49.5 | 50.5 | 49.45 | +400 | +0.8% | 221,500 | 4,845,723 | 290.16 | 10.45 | 9,200 | 86,600 |
|
| YBM | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 | 0.00% | 1,100 | 337,833 | 20.23 | 11.27 | 0 | 0 |
|
| CVT | 28.25 | 27.3 | 28.8 | 28.8 | 26.3 | -950 | -3.36% | 700 | 1,001,661 | 59.98 | 16.75 | 0 | 0 |
|
| GMH | 8.48 | 8.47 | 8.47 | 8.47 | 8.47 | -10 | -0.12% | 800 | 139,755 | 8.37 | 23.46 | 0 | 0 |
|
| RYG | 10.8 | 10.65 | 10.5 | 10.8 | 10.45 | -150 | -1.39% | 117,400 | 479,250 | 28.70 | 7.10 | 5,400 | 5,000 |
|
| TCR | 2.56 | 2.59 | 2.59 | 2.59 | 2.59 | +30 | +1.17% | 100 | 26,847 | 1.61 | - | 0 | 0 |
|
| VGC | 45.8 | 45.7 | 44.65 | 46.4 | 44.1 | -100 | -0.22% | 707,600 | 20,489,595 | 1,226.92 | 14.60 | 171,000 | 16,200 |
|
| CLC | 57.3 | 57.3 | 56.5 | 57.3 | 56.5 | 0 | 0.00% | 1,200 | 1,501,695 | 89.92 | 11.11 | 100 | 600 |
|
| DTL | 11.8 | 11.8 | 11.8 | 12 | 11.8 | 0 | 0.00% | 6,300 | 715,446 | 42.84 | 168.57 | 0 | 0 |
|
| HMC | 11.35 | 11.1 | 11.3 | 11.3 | 11 | -250 | -2.20% | 11,500 | 303,030 | 18.15 | 9.70 | 0 | 0 |
|
| HPG | 26.8 | 26.65 | 26.7 | 27.2 | 26.5 | -150 | -0.56% | 28,666,500 | 204,551,165 | 12,248.57 | 15.22 | 3,848,950 | 5,292,460 |
|
| HSG | 14.4 | 14.35 | 14.25 | 14.55 | 14.25 | -50 | -0.35% | 2,725,000 | 8,911,096 | 533.60 | 12.62 | 166,900 | 191,600 |
|
| NKG | 13.9 | 13.9 | 13.8 | 14.25 | 13.6 | 0 | 0.00% | 4,304,500 | 6,221,235 | 372.53 | 9.69 | 483,100 | 183,300 |
|
| SHI | 13.95 | 14 | 13.85 | 14 | 13.85 | +50 | +0.36% | 206,000 | 2,379,294 | 142.47 | 29.41 | 4,300 | 0 |
|
| SMC | 10.7 | 10.9 | 10.7 | 11.15 | 10.7 | +200 | +1.87% | 249,200 | 802,315 | 48.04 | 27.46 | 36,600 | 15,100 |
|
| TLH | 4.59 | 4.57 | 4.59 | 4.6 | 4.53 | -20 | -0.44% | 136,000 | 513,302 | 30.74 | - | 0 | 0 |
|
| VCA | 8 | 7.95 | 7.51 | 7.95 | 7.51 | -50 | -0.63% | 400 | 120,739 | 7.23 | 116.91 | 0 | 0 |
|
| DQC | 9.83 | 9.99 | 10 | 10 | 9.73 | +160 | +1.63% | 7,700 | 275,305 | 16.49 | - | 0 | 0 |
|
| RAL | 87.3 | 88 | 87.5 | 88 | 87.5 | +700 | +0.8% | 1,100 | 2,072,173 | 124.08 | 3.49 | 0 | 0 |
|
| GEE | 153.1 | 147.5 | 153.8 | 153.8 | 144.8 | -5,600 | -3.66% | 387,000 | 53,984,994 | 3,232.63 | 847.70 | 4,400 | 41,300 |
|
| GEL | 36 | 35.8 | 36.3 | 36.3 | 34.75 | -200 | -0.56% | 5,273,200 | 28,282,000 | 1,693.53 | 52.34 | 80,400 | 2,900 |
|
| GEX | 34.35 | 33.75 | 34.45 | 34.5 | 33.6 | -600 | -1.75% | 5,815,900 | 29,005,756 | 1,736.87 | 20.60 | 883,310 | 656,400 |
|
| PAC | 25.85 | 26.15 | 26.2 | 26.75 | 25.8 | +300 | +1.16% | 1,464,500 | 1,822,847 | 109.15 | 17.22 | 151,400 | 96,400 |
|
| SAM | 6.6 | 6.7 | 6.64 | 6.89 | 6.52 | +100 | +1.52% | 435,500 | 2,545,739 | 152.44 | 30.45 | 0 | 0 |
|
| TYA | 17.75 | 17.75 | 17.7 | 17.75 | 17.5 | 0 | 0.00% | 4,600 | 108,726 | 6.51 | 7.24 | 0 | 0 |
|
| VTB | 14 | 14.1 | 14.15 | 14.15 | 14.1 | +100 | +0.71% | 9,800 | 152,344 | 9.12 | 13.20 | 0 | 0 |
|
| DHC | 36.6 | 35.9 | 35.6 | 36.25 | 35.6 | -700 | -1.91% | 247,200 | 2,889,700 | 173.04 | 12.18 | 9,500 | 111,900 |
|
| HAP | 7.27 | 7.68 | 6.81 | 7.77 | 6.81 | +410 | +5.64% | 50,300 | 852,037 | 51.02 | 8.38 | 2,500 | 1,600 |
|
| HHP | 13 | 13.1 | 13.3 | 13.3 | 12.95 | +100 | +0.77% | 1,520,500 | 1,133,862 | 67.90 | 66.50 | 59,000 | 75,800 |
|
| VID | 4.9 | 4.9 | 5.02 | 5.02 | 4.9 | 0 | 0.00% | 600 | 200,097 | 11.98 | 28.82 | 0 | 0 |
|
| BFC | 71 | 67.1 | 71 | 71.9 | 66.5 | -3,900 | -5.49% | 527,300 | 3,835,972 | 229.70 | 13.76 | 2,900 | 126,000 |
|
| DCM | 50.2 | 47.9 | 51.1 | 52.3 | 47 | -2,300 | -4.58% | 11,046,300 | 25,358,260 | 1,518.46 | 14.95 | 3,088,300 | 1,641,130 |
|
| DPM | 34 | 33.2 | 35 | 35.8 | 32.5 | -800 | -2.35% | 17,041,900 | 22,573,511 | 1,351.71 | 30.80 | 561,300 | 1,925,600 |
|
| SFG | 11.35 | 11.45 | 11.5 | 11.5 | 11.35 | +100 | +0.88% | 3,900 | 548,424 | 32.84 | 17.12 | 0 | 0 |
|
| VAF | 21.2 | 20 | 22.65 | 22.65 | 20 | -1,200 | -5.66% | 5,500 | 753,307 | 45.11 | 12.37 | 400 | 0 |
|
| AAA | 7.09 | 7.09 | 7.07 | 7.26 | 7 | 0 | 0.00% | 2,164,000 | 2,791,636 | 167.16 | 7.35 | 220,200 | 14,300 |
|
| APH | 5.63 | 5.63 | 5.61 | 5.73 | 5.61 | 0 | 0.00% | 87,000 | 1,373,068 | 82.22 | 11.54 | 0 | 0 |
|
| BMP | 143.5 | 138.5 | 142.2 | 143 | 138.3 | -5,000 | -3.48% | 382,300 | 11,337,740 | 678.91 | 11.44 | 8,200 | 244,810 |
|
| DTT | 16.7 | 0 | 0 | 0.00% | - | 136,135 | 8.15 | - | 0 | 0 |
|
|||
| HCD | 7.98 | 7.85 | 7.9 | 7.98 | 7.85 | -130 | -1.63% | 39,200 | 290,127 | 17.37 | 9.61 | 0 | 200 |
|
| HII | 5.21 | 5.21 | 5.2 | 5.34 | 5.11 | 0 | 0.00% | 170,700 | 383,784 | 22.98 | 124.05 | 7,600 | 2,900 |
|
| NHH | 10.25 | 10.3 | 10.2 | 10.35 | 10.1 | +50 | +0.49% | 21,600 | 1,163,529 | 69.67 | 8.73 | 0 | 0 |
|
| PLP | 5.27 | 5.28 | 5.2 | 5.35 | 4.91 | +10 | +0.19% | 85,200 | 527,999 | 31.62 | 41.90 | 400 | 300 |
|
| TDP | 30 | 30 | 30.55 | 31.2 | 29 | 0 | 0.00% | 286,100 | 2,810,987 | 168.32 | 27.60 | 12,600 | 3,400 |
|
| TPC | 11.1 | 0 | 0 | 0.00% | - | 186,668 | 11.18 | - | 0 | 0 |
|
|||
| MCP | 27.55 | 27.6 | 27.55 | 27.6 | 27.3 | +50 | +0.18% | 9,200 | 548,368 | 32.84 | 16.56 | 0 | 0 |
|
| ACG | 36 | 36 | 35.45 | 36 | 35 | 0 | 0.00% | 1,500 | 5,428,366 | 325.05 | 12.93 | 0 | 0 |
|
| DLG | 2.64 | 2.63 | 2.6 | 2.72 | 2.6 | -10 | -0.38% | 2,224,800 | 787,185 | 47.14 | 3.78 | 705,500 | 23,800 |
|
| GDT | 19.2 | 19.3 | 19.05 | 19.3 | 19.05 | +100 | +0.52% | 17,600 | 475,749 | 28.49 | 8.91 | 0 | 0 |
|
| GTA | 9.24 | 9.01 | 9.1 | 9.1 | 9.01 | -230 | -2.49% | 4,000 | 88,568 | 5.30 | 14.87 | 0 | 0 |
|
| NAV | 16.7 | 16.7 | 15.55 | 16.7 | 15.55 | 0 | 0.00% | 300 | 133,600 | 8.00 | 9.72 | 0 | 0 |
|
| NHT | 10.25 | 10.8 | 10.8 | 10.8 | 10.8 | +550 | +5.37% | 100 | 259,240 | 15.52 | 11.49 | 0 | 0 |
|
| PTB | 52 | 52.2 | 51.5 | 52.3 | 51.5 | +200 | +0.38% | 92,200 | 4,193,022 | 251.08 | 9.48 | 7,000 | 60,800 |
|
| SAV | 13.35 | 13.3 | 13.4 | 13.4 | 13.3 | -50 | -0.37% | 9,100 | 329,763 | 19.75 | 5.71 | 0 | 200 |
|
| TTF | 2.66 | 2.67 | 2.66 | 2.67 | 2.63 | +10 | +0.38% | 551,600 | 1,097,898 | 65.74 | 178.00 | 20,400 | 500 |
|
| TMT | 12.8 | 13 | 12.7 | 13.65 | 12.65 | +200 | +1.56% | 71,300 | 479,414 | 28.71 | - | 200 | 0 |
|
| CNG | 24.6 | 24.6 | 24.6 | 25.5 | 24.4 | 0 | 0.00% | 38,700 | 863,443 | 51.70 | 15.93 | 900 | 1,200 |
 |
| GAS | 98.7 | 91.8 | 97.9 | 101.3 | 91.8 | -6,900 | -6.99% | 4,442,600 | 221,508,788 | 13,264.00 | 19.75 | 54,900 | 728,900 |
|
| PGC | 14.15 | 14.25 | 14.3 | 14.75 | 14.15 | +100 | +0.71% | 234,500 | 859,835 | 51.49 | 10.06 | 0 | 0 |
|
| PGD | 24.15 | 24 | 24.15 | 24.15 | 23.95 | -150 | -0.62% | 2,400 | 2,375,935 | 142.27 | 15.20 | 0 | 500 |
|
| PMG | 7.72 | 7.7 | 7.22 | 7.7 | 7.18 | -20 | -0.26% | 11,200 | 356,789 | 21.36 | 14.39 | 0 | 0 |
|
| TDG | 2.72 | 2.66 | 2.72 | 2.72 | 2.66 | -60 | -2.21% | 55,300 | 64,402 | 3.86 | 9.40 | 0 | 0 |
|
| GEG | 16.5 | 16.75 | 16.75 | 17.25 | 16.55 | +250 | +1.52% | 3,051,800 | 7,077,015 | 423.77 | 96.26 | 21,300 | 392,700 |
|
| KHP | 11.1 | 11.25 | 11.1 | 11.25 | 11 | +150 | +1.35% | 10,200 | 679,238 | 40.67 | 11.76 | 0 | 0 |
|
| TBC | 35.95 | 35.9 | 35.95 | 35.95 | 35.5 | -50 | -0.14% | 5,600 | 2,279,650 | 136.51 | 12.80 | 0 | 0 |
|
| BTP | 8.21 | 8.4 | 8.21 | 8.75 | 8.21 | +190 | +2.31% | 269,400 | 508,079 | 30.42 | 11.86 | 6,200 | 0 |
|
| CHP | 28 | 28.5 | 28 | 28.5 | 27.85 | +500 | +1.79% | 25,600 | 4,493,255 | 269.06 | 13.34 | 0 | 0 |
|
| DRL | 46 | 46.1 | 46 | 46.3 | 45.95 | +100 | +0.22% | 3,100 | 437,950 | 26.22 | 10.51 | 0 | 0 |
|
| GHC | 28.4 | 28.25 | 28.6 | 28.6 | 28.1 | -150 | -0.53% | 9,300 | 1,346,466 | 80.63 | 7.96 | 100 | 0 |
|
| HNA | 22.25 | 22.5 | 22.4 | 22.5 | 22.2 | +250 | +1.12% | 7,500 | 5,292,725 | 316.93 | 11.12 | 0 | 0 |
|
| NT2 | 26.5 | 26.65 | 26.5 | 27.1 | 26.4 | +150 | +0.57% | 873,100 | 7,671,896 | 459.39 | 6.96 | 91,200 | 112,200 |
|
| PGV | 25 | 25 | 25.5 | 25.5 | 24.55 | 0 | 0.00% | 61,700 | 28,086,701 | 1,681.84 | - | 2,100 | 3,100 |
|
| POW | 13.4 | 13.3 | 13.45 | 13.85 | 13.2 | -100 | -0.75% | 25,916,300 | 40,802,348 | 2,443.25 | 28.00 | 603,400 | 5,689,790 |
|
| PPC | 9.99 | 10.65 | 9.96 | 10.65 | 9.96 | +660 | +6.61% | 1,246,600 | 3,414,529 | 204.46 | 8.00 | 32,200 | 38,400 |
|
| S4A | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 0 | 0.00% | 100 | 1,413,700 | 84.65 | 16.04 | 0 | 0 |
|
| SBA | 28.3 | 28.2 | 28 | 28.45 | 27.8 | -100 | -0.35% | 7,800 | 1,705,769 | 102.14 | 10.06 | 0 | 0 |
|
| SHP | 34.45 | 34.4 | 34.45 | 34.5 | 34.3 | -50 | -0.15% | 2,700 | 3,481,499 | 208.47 | 12.14 | 0 | 0 |
|
| SJD | 14 | 14.1 | 14 | 14.15 | 14 | +100 | +0.71% | 99,900 | 972,881 | 58.26 | 6.83 | 69,600 | 3,700 |
|
| TMP | 55.9 | 56 | 56 | 56 | 56 | +100 | +0.18% | 200 | 3,920,000 | 234.73 | 11.19 | 0 | 0 |
|
| TTA | 11.2 | 11.3 | 11.2 | 11.5 | 11.2 | +100 | +0.89% | 365,500 | 2,017,718 | 120.82 | 9.76 | 0 | 0 |
|
| TTE | 33.9 | 0 | 0 | 0.00% | - | 965,825 | 57.83 | - | 0 | 0 |
|
|||
| VPD | 24.55 | 24.6 | 24.6 | 24.6 | 24.55 | +50 | +0.2% | 1,200 | 2,622,105 | 157.01 | 12.36 | 0 | 0 |
|
| VSH | 43.2 | 43.4 | 43.2 | 43.4 | 43.2 | +200 | +0.46% | 9,000 | 10,252,870 | 613.94 | 22.87 | 700 | 0 |
|
| AAM | 6.4 | 6.35 | 6.41 | 6.41 | 6.35 | -50 | -0.78% | 3,100 | 66,365 | 3.97 | 37.80 | 0 | 0 |
 |
| ABT | 65.2 | 65.7 | 65 | 65.7 | 65 | +500 | +0.77% | 3,400 | 773,766 | 46.33 | 8.62 | 0 | 200 |
|
| ACL | 13.55 | 0 | 0 | 0.00% | - | 679,655 | 40.70 | - | 0 | 0 |
|
|||
| ANV | 24.1 | 24 | 23.8 | 24.4 | 23.6 | -100 | -0.41% | 1,189,800 | 6,390,138 | 382.64 | 134.08 | 56,300 | 188,000 |
|
| CMX | 6.23 | 6.25 | 6.23 | 6.4 | 6.2 | +20 | +0.32% | 128,000 | 636,869 | 38.14 | 11.38 | 0 | 8,200 |
|
| DAT | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0 | 0.00% | 100 | 581,518 | 34.82 | 9.35 | 0 | 0 |
|
| FMC | 39.65 | 39.6 | 39.5 | 40.45 | 39.5 | -50 | -0.13% | 87,800 | 2,589,400 | 155.05 | 8.47 | 12,600 | 16,800 |
|
| IDI | 7.03 | 7.39 | 7.03 | 7.47 | 7 | +360 | +5.12% | 1,855,600 | 2,018,746 | 120.88 | 29.80 | 317,900 | 0 |
|
| VHC | 58.7 | 60.6 | 59 | 61.2 | 58.8 | +1,900 | +3.24% | 1,651,900 | 13,601,861 | 814.48 | 11.07 | 491,300 | 156,600 |
|
| DPR | 42 | 41.2 | 41.9 | 42.35 | 40.5 | -800 | -1.90% | 637,800 | 3,579,700 | 214.35 | 13.73 | 37,400 | 200,400 |
|
| HRC | 88.5 | 94.6 | 94.6 | 94.6 | 88.5 | +6,100 | +6.89% | 35,400 | 2,857,546 | 171.11 | 81.34 | 0 | 100 |
|
| PHR | 61.5 | 61.4 | 60.2 | 61.9 | 60.2 | -100 | -0.16% | 388,300 | 8,319,651 | 498.18 | 19.71 | 109,800 | 36,400 |
|
| TNC | 27.9 | 27.9 | 26.5 | 27.9 | 26.1 | 0 | 0.00% | 3,800 | 537,075 | 32.16 | 18.06 | 0 | 0 |
|
| TRC | 74.8 | 73.7 | 74.8 | 74.8 | 72.5 | -1,100 | -1.47% | 29,600 | 2,146,513 | 128.53 | 9.70 | 400 | 12,900 |
|
| BAF | 34.8 | 35.2 | 34.6 | 35.35 | 34.45 | +400 | +1.15% | 2,549,300 | 10,701,562 | 640.81 | 22.62 | 124,800 | 90,400 |
|
| HAG | 15.15 | 15.2 | 15 | 15.2 | 14.95 | +50 | +0.33% | 4,075,600 | 19,264,469 | 1,153.56 | - | 416,100 | 251,700 |
|
| HPA | 39.7 | 39.5 | 39.7 | 40 | 38.8 | -200 | -0.50% | 184,600 | 10,072,500 | 603.14 | - | 7,200 | 0 |
|
| HSL | 5.6 | 5.39 | 5.31 | 5.46 | 5.21 | -210 | -3.75% | 488,400 | 207,878 | 12.45 | 30.80 | 360 | 100 |
|
| NSC | 73.9 | 73.2 | 72.2 | 73.6 | 72.2 | -700 | -0.95% | 700 | 1,286,455 | 77.03 | 6.25 | 100 | 0 |
|
| SSC | 30.2 | 0 | 0 | 0.00% | - | 400,808 | 24.00 | - | 0 | 0 |
|
|||
| AGG | 12.85 | 13.2 | 12.85 | 13.2 | 12.75 | +350 | +2.72% | 499,800 | 2,145,371 | 128.47 | 7.21 | 146,100 | 15,400 |
|
| ASM | 5.73 | 5.84 | 5.73 | 5.88 | 5.65 | +110 | +1.92% | 526,000 | 2,378,014 | 142.40 | 11.30 | 8,500 | 2,870 |
|
| BCM | 55.3 | 53.7 | 54.8 | 55.4 | 53.7 | -1,600 | -2.89% | 1,343,400 | 55,579,500 | 3,328.11 | 26.72 | 41,000 | 455,900 |
|
| CCI | 27 | 27 | 27 | 27 | 27 | 0 | 0.00% | 1,000 | 473,610 | 28.36 | 16.36 | 0 | 0 |
|
| CCL | 4.86 | 4.94 | 4.86 | 4.95 | 4.8 | +80 | +1.65% | 43,900 | 294,332 | 17.62 | 7.72 | 1,500 | 0 |
|
| CKG | 9.05 | 9.18 | 9.05 | 9.2 | 9 | +130 | +1.44% | 44,600 | 1,049,375 | 62.84 | 7.12 | 3,200 | 0 |
|
| CRE | 7.31 | 7.31 | 7.12 | 7.35 | 7 | 0 | 0.00% | 137,400 | 3,389,489 | 202.96 | 82.13 | 6,800 | 6,600 |
|
| D2D | 36.8 | 36.8 | 36.4 | 37 | 36.4 | 0 | 0.00% | 44,000 | 1,113,559 | 66.68 | 15.17 | 9,800 | 0 |
|
| DIG | 13.45 | 13.55 | 13.35 | 13.9 | 13.25 | +100 | +0.74% | 13,098,000 | 8,759,143 | 524.50 | 72.07 | 827,800 | 1,490,400 |
|
| DRH | 2.71 | 2.68 | 2.65 | 2.78 | 2.65 | -30 | -1.11% | 420,800 | 331,537 | 19.85 | - | 12,600 | 15,000 |
|
| DTA | 3.57 | 3.51 | 3.57 | 3.6 | 3.5 | -60 | -1.68% | 18,500 | 63,390 | 3.80 | 42.29 | 0 | 0 |
|
| DXG | 13.8 | 14 | 13.6 | 14.3 | 13.55 | +200 | +1.45% | 13,514,400 | 14,264,379 | 854.15 | 39.77 | 609,600 | 262,700 |
|
| DXS | 6.18 | 6.25 | 6.15 | 6.31 | 6.12 | +70 | +1.13% | 1,718,100 | 3,619,395 | 216.73 | 26.48 | 248,800 | 261,500 |
|
| FDC | 18.5 | 0 | 0 | 0.00% | - | 714,655 | 42.79 | - | 0 | 0 |
|
|||
| FIR | 5.7 | 5.6 | 5.37 | 5.64 | 5.37 | -100 | -1.75% | 169,500 | 395,750 | 23.70 | 200.00 | 0 | 0 |
|
| HAR | 3.24 | 3.13 | 3.24 | 3.24 | 3.13 | -110 | -3.40% | 216,900 | 299,491 | 17.93 | 30.39 | 0 | 0 |
|
| HDC | 17.8 | 18 | 18 | 18.45 | 17.85 | +200 | +1.12% | 3,839,800 | 3,595,582 | 215.30 | 41.47 | 122,600 | 186,200 |
|
| HDG | 28.2 | 28.45 | 28.5 | 28.95 | 28.25 | +250 | +0.89% | 3,477,600 | 10,525,448 | 630.27 | 26.27 | 592,100 | 567,800 |
|
| HPX | 4.81 | 4.92 | 4.81 | 4.94 | 4.8 | +110 | +2.29% | 353,200 | 1,496,509 | 89.61 | 26.45 | 10,100 | 42,100 |
|
| HQC | 2.58 | 2.58 | 2.55 | 2.65 | 2.54 | 0 | 0.00% | 4,056,200 | 1,487,626 | 89.08 | 44.48 | 625,000 | 187,200 |
|
| HTN | 6.4 | 6.41 | 6.35 | 6.52 | 6.35 | +10 | +0.16% | 115,700 | 571,236 | 34.21 | 23.22 | 0 | 0 |
|
| IJC | 10.05 | 10.15 | 9.97 | 10.35 | 9.97 | +100 | +1% | 1,784,800 | 6,390,243 | 382.65 | 10.90 | 296,500 | 132,700 |
|
| ITC | 10.9 | 11 | 10.85 | 11.1 | 10.7 | +100 | +0.92% | 132,900 | 1,055,286 | 63.19 | 32.84 | 0 | 0 |
|
| KBC | 32 | 31.95 | 31.5 | 32.4 | 31.4 | -50 | -0.16% | 2,303,700 | 30,089,065 | 1,801.74 | 64.16 | 288,000 | 108,600 |
|
| KDH | 25.6 | 26 | 25.3 | 26.7 | 25.15 | +400 | +1.56% | 5,708,700 | 29,177,587 | 1,747.16 | 32.50 | 6,428,800 | 1,030,800 |
|
| KHG | 5.48 | 5.5 | 5.41 | 5.58 | 5.38 | +20 | +0.36% | 12,905,600 | 2,471,894 | 148.02 | 45.08 | 1,118,400 | 665,200 |
|
| KOS | 36.7 | 37 | 36.7 | 37 | 36.7 | +300 | +0.82% | 326,400 | 8,009,809 | 479.63 | 373.74 | 0 | 0 |
|
| LDG | 3.35 | 3.33 | 3.35 | 3.5 | 3.31 | -20 | -0.60% | 1,223,900 | 851,201 | 50.97 | - | 76,500 | 147,600 |
|
| LGL | 5.56 | 5.53 | 5.54 | 5.54 | 5.38 | -30 | -0.54% | 61,700 | 284,779 | 17.05 | - | 0 | 0 |
|
| LHG | 28.35 | 28.3 | 28.05 | 28.4 | 28.05 | -50 | -0.18% | 68,400 | 1,415,340 | 84.75 | 5.54 | 18,900 | 0 |
|
| NBB | 17.4 | 17.4 | 17.4 | 17.4 | 16.7 | 0 | 0.00% | 57,900 | 1,742,780 | 104.36 | 2,485.71 | 200 | 0 |
|
| NLG | 26.9 | 26.4 | 26.8 | 27.5 | 26.4 | -500 | -1.86% | 4,883,400 | 12,806,571 | 766.86 | 20.54 | 932,400 | 2,238,430 |
|
| NTC | 145.3 | 145.2 | 140.6 | 145.2 | 140.2 | -100 | -0.07% | 3,400 | 3,484,797 | 208.67 | 11.91 | 0 | 0 |
|
| NTL | 15.95 | 16 | 15.75 | 16.25 | 15.75 | +50 | +0.31% | 524,600 | 1,951,678 | 116.87 | 3.38 | 92,200 | 31,700 |
|
| NVL | 11.85 | 12.65 | 12 | 12.65 | 11.9 | +800 | +6.75% | 23,778,300 | 28,235,035 | 1,690.72 | - | 1,140,000 | 1,560,200 |
|
| OGC | 3.01 | 3.01 | 3.01 | 3.08 | 2.98 | 0 | 0.00% | 442,100 | 903,000 | 54.07 | 7.56 | 2,000 | 5,800 |
|
| PDR | 15.25 | 15.45 | 14.9 | 15.7 | 14.9 | +200 | +1.31% | 10,997,400 | 15,138,055 | 906.47 | 83.97 | 670,900 | 551,520 |
|
| PTL | 2.71 | 2.71 | 2.89 | 2.89 | 2.61 | 0 | 0.00% | 8,000 | 271,000 | 16.23 | - | 0 | 0 |
|
| QCG | 12.9 | 12.9 | 12.9 | 13 | 12.7 | 0 | 0.00% | 276,800 | 3,549,166 | 212.52 | 42.72 | 33,100 | 100 |
|
| SCR | 5.69 | 5.71 | 5.58 | 5.85 | 5.55 | +20 | +0.35% | 2,246,500 | 2,458,698 | 147.23 | 815.71 | 194,800 | 314,200 |
|
| SGR | 15.45 | 15.5 | 15.4 | 15.55 | 15.3 | +50 | +0.32% | 99,800 | 1,083,062 | 64.85 | 15.70 | 2,700 | 0 |
|
| SIP | 57.7 | 58.3 | 57.7 | 58.7 | 57.6 | +600 | +1.04% | 286,400 | 14,115,185 | 845.22 | 11.35 | 12,200 | 52,600 |
|
| SJS | 47.8 | 48.5 | 49.3 | 49.5 | 48.5 | +700 | +1.46% | 3,900 | 14,427,529 | 863.92 | 20.58 | 0 | 100 |
|
| SZC | 29.8 | 29.5 | 29.4 | 30.2 | 29.4 | -300 | -1.01% | 571,400 | 5,309,583 | 317.94 | 18.25 | 136,000 | 10,400 |
|
| SZL | 48.4 | 48.15 | 48.4 | 48.5 | 48.15 | -250 | -0.52% | 7,100 | 1,316,640 | 78.84 | 11.70 | 0 | 0 |
|
| TAL | 42 | 43.7 | 42.1 | 44.7 | 41.8 | +1,700 | +4.05% | 708,700 | 13,627,845 | 816.04 | 20.35 | 57,500 | 62,600 |
|
| TDC | 11.05 | 11.05 | 10.9 | 11.1 | 10.9 | 0 | 0.00% | 96,400 | 1,105,000 | 66.17 | 2.67 | 11,800 | 0 |
|
| TDH | 3.56 | 3.56 | 3.55 | 3.6 | 3.5 | 0 | 0.00% | 48,600 | 401,044 | 24.01 | - | 0 | 4,800 |
|
| TEG | 5.9 | 5.9 | 5.8 | 6.13 | 5.8 | 0 | 0.00% | 21,300 | 712,759 | 42.68 | 140.48 | 0 | 0 |
|
| TIP | 18.75 | 18.85 | 18.8 | 19 | 18.8 | +100 | +0.53% | 68,000 | 1,225,398 | 73.38 | 6.72 | 0 | 0 |
|
| TIX | 43.5 | 0 | 0 | 0.00% | - | 1,305,000 | 78.14 | - | 0 | 0 |
|
|||
| TN1 | 16.65 | 0 | 0 | 0.00% | - | 1,000,590 | 59.92 | - | 0 | 0 |
|
|||
| UIC | 58 | 60.4 | 60.4 | 60.4 | 60.4 | +2,400 | +4.14% | 200 | 501,803 | 30.05 | 8.59 | 0 | 0 |
|
| VHM | 95.9 | 98 | 94.5 | 98 | 93.9 | +2,100 | +2.19% | 3,989,100 | 402,526,376 | 24,103.38 | 13.34 | 209,560 | 1,209,300 |
|
| VIC | 145 | 144.6 | 143.9 | 148 | 141.2 | -400 | -0.28% | 2,665,200 | 557,146,043 | 33,362.04 | 47.49 | 415,220 | 1,341,280 |
|
| VPH | 3.63 | 3.74 | 3.76 | 3.78 | 3.63 | +110 | +3.03% | 136,400 | 356,638 | 21.36 | 2.75 | 0 | 300 |
|
| VPI | 58 | 58.7 | 57.7 | 58.8 | 57.3 | +700 | +1.21% | 2,915,100 | 18,786,910 | 1,124.96 | 52.79 | 145,200 | 218,700 |
|
| VRC | 13.1 | 13.5 | 12.5 | 13.5 | 12.5 | +400 | +3.05% | 400 | 675,000 | 40.42 | 675.00 | 100 | 100 |
|
| VRE | 25.9 | 25.25 | 25.6 | 26 | 25.25 | -650 | -2.51% | 3,440,100 | 57,376,040 | 3,435.69 | 14.00 | 526,330 | 826,800 |
|
| ▼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（2026/03/13 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）。