経済チャート
マイページホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2019/09/17 15:00VNT） | ||||||||||||||||||||
| ▼銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 （千ドン） |
時価総額 （百万ドン） |
時価総額 （億円） |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
| 合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
| AAA | 15.95 | 16.00 | 15.90 | 16.15 | 15.85 | +50 | +0.31% | 1,792,200 | 28,656,670 | 2,739,200 | 128.00 | 6.17 | - | - |
 |
|||||
| AAM | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | 0.00% | 40 | 500 | 130,577 | 6.10 | 11.92 | - | - |
 |
|||||
| ABT | 35.80 | 34.50 | 34.90 | 34.90 | 34.50 | -1,300 | -3.63% | 40 | 1,390 | 396,655 | 18.54 | 7.53 | - | - |
|
|||||
| ACC | 20.20 | 18.80 | 18.80 | 18.80 | 18.80 | -1,400 | -6.93% | 410 | 7,710 | 188,000 | 8.79 | 6.06 | - | - |
|
|||||
| ACL | 34.50 | 34.50 | 34.50 | 35.00 | 33.10 | 0 | 0.00% | 1,450 | 49,400 | 786,589 | 36.76 | 2.63 | - | - |
|
|||||
| ADS | 11.15 | 11.10 | 11.10 | 11.10 | 11.00 | -50 | -0.45% | 8,770 | 96,940 | 283,248 | 13.24 | 14.56 | - | - |
|
|||||
| AGF | 3.09 | 3.06 | 3.10 | 3.10 | 3.03 | -30 | -0.97% | 1,760 | 5,370 | 86,016 | 4.02 | - | - | - |
|
|||||
| AGM | 10.70 | 10.00 | 10.30 | 10.60 | 10.00 | -700 | -6.54% | 1,870 | 18,810 | 182,000 | 8.50 | 5.21 | - | - |
 |
|||||
| AGR | 4.69 | 4.60 | 4.69 | 4.72 | 4.60 | -90 | -1.92% | 321,580 | 1,497,430 | 971,520 | 45.40 | 12.51 | - | - |
 |
|||||
| AMD | 1.56 | 1.54 | 1.56 | 1.57 | 1.54 | -20 | -1.28% | 453,310 | 706,020 | 251,798 | 11.77 | 6.59 | - | - |
|
|||||
| ANV | 25.30 | 24.65 | 25.20 | 25.20 | 24.65 | -650 | -2.57% | 433,460 | 10,763,400 | 3,134,121 | 146.45 | 4.16 | - | - |
|
|||||
| APC | 22.75 | 22.10 | 22.40 | 22.65 | 22.10 | -650 | -2.86% | 6,780 | 150,320 | 260,869 | 12.19 | 4.34 | - | - |
 |
|||||
| APG | 9.30 | 9.30 | 8.90 | 9.30 | 8.90 | 0 | 0.00% | 236,220 | 2,161,810 | 316,469 | 14.79 | 14.03 | - | - |
|
|||||
| ASM | 6.30 | 6.36 | 6.30 | 6.46 | 6.24 | +60 | +0.95% | 2,153,460 | 13,706,770 | 1,646,400 | 76.93 | 3.43 | - | - |
 |
|||||
| ASP | 8.00 | 8.08 | 8.00 | 8.08 | 7.61 | +80 | +1.00% | 117,950 | 935,520 | 301,703 | 14.10 | 4.03 | - | - |
|
|||||
| AST | 67.60 | 67.80 | 68.00 | 68.00 | 67.40 | +200 | +0.30% | 60,770 | 4,114,260 | 3,051,000 | 142.57 | 13.26 | - | - |
|
|||||
| ATG | 1.02 | 1.00 | 0.98 | 1.02 | 0.98 | -20 | -1.96% | 40,990 | 40,970 | 15,220 | 0.71 | - | - | - |
 |
|||||
| BBC | 64.70 | 64.30 | 64.30 | 64.30 | 64.30 | -400 | -0.62% | 20 | 1,290 | 991,556 | 46.33 | 9.18 | - | - |
|
|||||
| BCE | 6.90 | 6.80 | 6.89 | 6.90 | 6.80 | -100 | -1.45% | 24,550 | 167,680 | 204,000 | 9.53 | 6.83 | - | - |
 |
|||||
| BCG | 7.91 | 7.86 | 7.90 | 7.91 | 7.85 | -50 | -0.63% | 308,090 | 2,429,890 | 848,925 | 39.67 | 20.81 | - | - |
|
|||||
| BFC | 14.55 | 14.65 | 14.60 | 14.80 | 14.50 | +100 | +0.69% | 26,890 | 391,880 | 837,511 | 39.14 | 8.68 | - | - |
|
|||||
| BHN | 79.30 | 78.00 | 76.00 | 78.00 | 76.00 | -1,300 | -1.64% | 1,830 | 141,450 | 18,080,400 | 844.88 | 34.30 | - | - |
|
|||||
| BIC | 23.95 | 24.00 | 24.20 | 24.20 | 23.30 | +50 | +0.21% | 2,920 | 70,110 | 2,814,645 | 131.53 | 17.15 | - | - |
|
|||||
| BID | 40.00 | 41.00 | 39.70 | 41.00 | 39.40 | +1,000 | +2.50% | 1,566,850 | 63,073,560 | 140,167,329 | 6,549.88 | 19.13 | - | - |
|
|||||
| BMC | 17.00 | 17.00 | 16.80 | 17.00 | 16.50 | 0 | 0.00% | 19,390 | 323,650 | 210,675 | 9.84 | 12.70 | - | - |
|
|||||
| BMI | 25.20 | 25.30 | 25.00 | 25.50 | 25.00 | +100 | +0.40% | 139,610 | 3,521,710 | 2,311,257 | 108.00 | 16.63 | - | - |
|
|||||
| BMP | 51.80 | 51.30 | 51.90 | 52.00 | 51.20 | -500 | -0.97% | 156,770 | 8,081,720 | 4,199,466 | 196.24 | 10.31 | - | - |
|
|||||
| BRC | 10.70 | 10.70 | 10.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 132,412 | 6.19 | 6.84 | - | - |
|
|||||
| BSI | 7.05 | 7.05 | 6.89 | 7.10 | 6.70 | 0 | 0.00% | 2,210 | 15,420 | 860,558 | 40.21 | 11.52 | - | - |
|
|||||
| BTP | 12.35 | 12.35 | 12.30 | 12.35 | 12.25 | 0 | 0.00% | 310 | 3,800 | 746,997 | 34.91 | 10.03 | - | - |
 |
|||||
| BTT | 35.20 | 35.20 | 35.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 475,200 | 22.21 | 8.29 | - | - |
|
|||||
| BVH | 73.80 | 73.30 | 73.80 | 73.90 | 73.30 | -500 | -0.68% | 99,630 | 7,329,650 | 51,374,976 | 2,400.70 | 53.38 | - | - |
|
|||||
| BWE | 25.80 | 25.60 | 25.80 | 25.95 | 25.60 | -200 | -0.78% | 63,500 | 1,636,490 | 3,840,000 | 179.44 | 9.02 | - | - |
|
|||||
| C32 | 22.60 | 22.35 | 22.20 | 22.50 | 22.10 | -250 | -1.11% | 18,480 | 410,690 | 335,924 | 15.70 | 4.11 | - | - |
|
|||||
| C47 | 11.80 | 12.60 | 11.80 | 12.60 | 11.80 | +800 | +6.78% | 47,000 | 582,830 | 214,454 | 10.02 | 4.73 | - | - |
|
|||||
| CAV | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | 0.00% | 1,000 | 52,300 | 3,012,480 | 140.77 | 6.27 | - | - |
|
|||||
| CCI | 14.50 | 14.40 | 14.40 | 14.40 | 14.40 | -100 | -0.69% | 5,200 | 74,880 | 252,592 | 11.80 | 8.38 | - | - |
|
|||||
| CCL | 10.05 | 9.80 | 10.05 | 10.15 | 9.80 | -250 | -2.49% | 202,040 | 2,006,290 | 465,499 | 21.75 | 13.19 | - | - |
|
|||||
| CDC | 15.20 | 15.20 | 15.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 238,737 | 11.16 | 7.49 | - | - |
|
|||||
| CEE | 15.20 | 15.20 | 14.45 | 15.20 | 14.45 | 0 | 0.00% | 13,590 | 198,840 | 600,400 | 28.06 | - | - | - |
|
|||||
| CHP | 20.60 | 20.50 | 20.50 | 20.50 | 20.50 | -100 | -0.49% | 1,000 | 20,500 | 2,841,269 | 132.77 | 16.58 | - | - |
|
|||||
| CIG | 2.13 | 2.24 | 1.99 | 2.25 | 1.99 | +110 | +5.16% | 3,650 | 7,270 | 70,649 | 3.30 | - | - | - |
|
|||||
| CII | 20.70 | 20.65 | 20.70 | 20.80 | 20.50 | -50 | -0.24% | 184,050 | 3,800,990 | 5,117,861 | 239.15 | 57.27 | - | - |
|
|||||
| CLC | 33.00 | 33.00 | 32.95 | 34.00 | 32.00 | 0 | 0.00% | 840 | 27,140 | 864,850 | 40.41 | 6.03 | - | - |
|
|||||
| CLG | 1.83 | 1.82 | 1.83 | 1.83 | 1.82 | -10 | -0.55% | 90 | 160 | 38,493 | 1.80 | - | - | - |
|
|||||
| CLL | 28.50 | 29.00 | 26.55 | 29.00 | 26.55 | +500 | +1.75% | 320 | 8,520 | 986,000 | 46.07 | 10.22 | - | - |
 |
|||||
| CLW | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 260,000 | 12.15 | 7.74 | - | - |
|
|||||
| CMG | 38.90 | 38.50 | 38.50 | 38.90 | 38.10 | -400 | -1.03% | 60,440 | 2,323,520 | 3,849,995 | 179.91 | 22.70 | - | - |
 |
|||||
| CMV | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 121,039 | 5.66 | 6.89 | - | - |
|
|||||
| CMX | 29.70 | 28.80 | 30.90 | 30.90 | 28.50 | -900 | -3.03% | 53,040 | 1,537,090 | 380,772 | 17.79 | 3.34 | - | - |
|
|||||
| CNG | 22.90 | 22.80 | 22.90 | 22.90 | 22.75 | -100 | -0.44% | 23,630 | 539,020 | 615,593 | 28.77 | 5.67 | - | - |
|
|||||
| COM | 57.00 | 57.00 | 57.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 804,876 | 37.61 | 10.21 | - | - |
|
|||||
| CRC | 16.20 | 16.00 | 16.40 | 16.40 | 15.90 | -200 | -1.23% | 36,040 | 580,360 | 240,000 | 11.21 | 17.30 | - | - |
|
|||||
| CRE | 24.80 | 25.00 | 24.90 | 25.05 | 24.75 | +200 | +0.81% | 337,480 | 8,409,310 | 1,999,997 | 93.46 | 4.18 | - | - |
|
|||||
| CSM | 14.70 | 14.90 | 14.50 | 14.95 | 14.40 | +200 | +1.36% | 28,740 | 424,570 | 1,544,016 | 72.15 | 131.75 | - | - |
|
|||||
| CSV | 23.70 | 23.65 | 23.70 | 23.70 | 23.50 | -50 | -0.21% | 56,930 | 1,342,080 | 1,045,330 | 48.85 | 4.36 | - | - |
|
|||||
| CTD | 96.00 | 97.00 | 96.00 | 97.20 | 96.00 | +1,000 | +1.04% | 24,140 | 2,336,790 | 7,408,751 | 346.20 | 6.71 | - | - |
|
|||||
| CTF | 20.70 | 20.60 | 20.60 | 20.80 | 20.55 | -100 | -0.48% | 73,130 | 1,508,790 | 938,123 | 43.84 | 6.85 | - | - |
|
|||||
| CTG | 20.75 | 20.75 | 20.65 | 20.80 | 20.60 | 0 | 0.00% | 1,413,640 | 29,258,560 | 77,260,645 | 3,610.31 | 14.10 | - | - |
|
|||||
| CTI | 22.50 | 22.90 | 22.50 | 23.00 | 22.45 | +400 | +1.78% | 864,720 | 19,639,250 | 1,442,700 | 67.42 | 12.33 | - | - |
|
|||||
| CTS | 8.55 | 8.40 | 8.46 | 8.59 | 8.40 | -150 | -1.75% | 89,670 | 755,980 | 893,757 | 41.76 | 6.01 | - | - |
|
|||||
| CVT | 21.25 | 21.00 | 21.25 | 21.30 | 20.85 | -250 | -1.18% | 135,070 | 2,846,530 | 770,509 | 36.01 | 5.12 | - | - |
|
|||||
| D2D | 70.00 | 71.50 | 70.00 | 71.50 | 68.90 | +1,500 | +2.14% | 137,810 | 9,641,140 | 761,831 | 35.60 | 5.43 | - | - |
|
|||||
| DAG | 6.75 | 6.70 | 6.83 | 6.83 | 6.56 | -50 | -0.74% | 76,370 | 512,820 | 347,018 | 16.22 | 6.18 | - | - |
|
|||||
| DAH | 10.00 | 9.87 | 10.05 | 10.05 | 9.80 | -130 | -1.30% | 357,300 | 3,545,730 | 337,554 | 15.77 | 14.85 | - | - |
|
|||||
| DAT | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 828,097 | 38.70 | 14.02 | - | - |
|
|||||
| DBC | 22.95 | 22.70 | 22.70 | 22.95 | 22.70 | -250 | -1.09% | 13,750 | 314,740 | 2,067,966 | 96.63 | 6.58 | - | - |
|
|||||
| DBD | 53.30 | 52.70 | 53.00 | 53.20 | 52.50 | -600 | -1.13% | 74,220 | 3,918,380 | 2,760,369 | 128.99 | 18.14 | - | - |
|
|||||
| DCL | 17.00 | 17.35 | 16.90 | 17.40 | 16.60 | +350 | +2.06% | 26,840 | 458,510 | 986,049 | 46.08 | - | - | - |
|
|||||
| DCM | 8.46 | 8.42 | 8.46 | 8.46 | 8.40 | -40 | -0.47% | 387,450 | 3,263,650 | 4,457,548 | 208.30 | 8.24 | - | - |
|
|||||
| DGW | 23.80 | 23.75 | 23.80 | 23.90 | 23.65 | -50 | -0.21% | 465,210 | 11,047,460 | 992,757 | 46.39 | 7.64 | - | - |
|
|||||
| DHA | 30.75 | 30.30 | 31.30 | 31.35 | 30.30 | -450 | -1.46% | 50 | 1,540 | 446,200 | 20.85 | 6.62 | - | - |
|
|||||
| DHC | 33.30 | 33.40 | 33.00 | 33.60 | 33.00 | +100 | +0.30% | 81,450 | 2,713,450 | 1,496,237 | 69.92 | 11.61 | - | - |
|
|||||
| DHG | 91.30 | 91.20 | 90.10 | 91.20 | 90.10 | -100 | -0.11% | 4,260 | 386,320 | 11,924,042 | 557.20 | 18.25 | - | - |
|
|||||
| DHM | 4.46 | 4.30 | 4.15 | 4.30 | 4.15 | -160 | -3.59% | 8,800 | 36,820 | 135,004 | 6.31 | 39.57 | - | - |
|
|||||
| DIC | 2.74 | 2.68 | 2.62 | 2.79 | 2.62 | -60 | -2.19% | 3,580 | 9,510 | 69,907 | 3.27 | 10.47 | - | - |
|
|||||
| DIG | 14.25 | 14.40 | 14.10 | 14.45 | 14.10 | +150 | +1.05% | 830,160 | 11,891,740 | 4,535,188 | 211.92 | 13.63 | - | - |
|
|||||
| DLG | 1.61 | 1.60 | 1.62 | 1.63 | 1.52 | -10 | -0.62% | 5,565,130 | 8,737,680 | 478,896 | 22.38 | 7.32 | - | - |
|
|||||
| DMC | 69.00 | 69.00 | 70.60 | 70.60 | 68.00 | 0 | 0.00% | 140 | 9,590 | 2,396,195 | 111.97 | 10.51 | - | - |
|
|||||
| DPG | 44.80 | 44.55 | 44.65 | 45.00 | 44.50 | -250 | -0.56% | 65,470 | 2,924,090 | 2,004,742 | 93.68 | 14.65 | - | - |
|
|||||
| DPM | 13.05 | 13.00 | 13.00 | 13.05 | 13.00 | -50 | -0.38% | 205,920 | 2,679,320 | 5,087,345 | 237.73 | 13.18 | - | - |
|
|||||
| DPR | 37.80 | 38.70 | 37.90 | 38.80 | 37.90 | +900 | +2.38% | 41,410 | 1,597,870 | 1,552,829 | 72.56 | 8.68 | - | - |
|
|||||
| DQC | 18.15 | 18.10 | 18.15 | 18.15 | 18.00 | -50 | -0.28% | 30,700 | 555,040 | 498,801 | 23.31 | 8.81 | - | - |
|
|||||
| DRC | 23.80 | 23.70 | 23.80 | 24.10 | 23.40 | -100 | -0.42% | 664,940 | 15,779,270 | 2,815,385 | 131.56 | 18.66 | - | - |
|
|||||
| DRH | 7.29 | 7.43 | 7.29 | 7.45 | 7.24 | +140 | +1.92% | 350,480 | 2,579,690 | 453,155 | 21.18 | 6.62 | - | - |
|
|||||
| DRL | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | 0.00% | 2,600 | 139,100 | 508,250 | 23.75 | 9.57 | - | - |
|
|||||
| DSN | 58.20 | 58.20 | 58.00 | 58.20 | 58.00 | 0 | 0.00% | 3,970 | 230,540 | 703,231 | 32.86 | 7.09 | - | - |
|
|||||
| DTA | 6.00 | 5.71 | 5.60 | 6.00 | 5.60 | -290 | -4.83% | 30 | 170 | 98,212 | 4.59 | 24.87 | - | - |
|
|||||
| DTL | 25.30 | 26.95 | 25.50 | 26.95 | 25.50 | +1,650 | +6.52% | 20 | 520 | 1,634,005 | 76.36 | - | - | - |
|
|||||
| DTT | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 97,822 | 4.57 | 18.52 | - | - |
|
|||||
| DVP | 44.40 | 44.00 | 44.40 | 44.40 | 43.00 | -400 | -0.90% | 30,850 | 1,343,490 | 1,760,000 | 82.24 | 6.02 | - | - |
|
|||||
| DXG | 16.65 | 17.20 | 16.50 | 17.30 | 16.30 | +550 | +3.30% | 4,019,830 | 67,807,840 | 6,016,927 | 281.16 | 4.45 | - | - |
|
|||||
| DXV | 3.00 | 3.05 | 3.00 | 3.05 | 3.00 | +50 | +1.67% | 6,800 | 20,400 | 30,195 | 1.41 | - | - | - |
|
|||||
| E1VFVN30 | 15.06 | 15.12 | 15.06 | 15.20 | 15.06 | +60 | +0.40% | 811,300 | 12,257,160 | - | - | - | - | - |
|
|||||
| EIB | 16.80 | 16.70 | 16.30 | 16.90 | 16.30 | -100 | -0.60% | 159,060 | 2,641,680 | 20,531,529 | 959.42 | 38.69 | - | - |
|
|||||
| ELC | 6.43 | 6.35 | 6.30 | 6.39 | 6.30 | -80 | -1.24% | 11,040 | 69,600 | 321,428 | 15.02 | 57.84 | - | - |
|
|||||
| EMC | 13.95 | 13.95 | 13.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 213,398 | 9.97 | 271.29 | - | - |
|
|||||
| EVE | 11.70 | 11.70 | 11.70 | 11.90 | 11.70 | 0 | 0.00% | 12,280 | 144,600 | 445,161 | 20.80 | 8.54 | - | - |
|
|||||
| EVG | 2.62 | 2.62 | 2.64 | 2.65 | 2.57 | 0 | 0.00% | 735,410 | 1,925,680 | 157,200 | 7.35 | 7.62 | - | - |
|
|||||
| FCM | 7.00 | 6.96 | 6.60 | 6.99 | 6.60 | -40 | -0.57% | 25,200 | 166,390 | 285,360 | 13.33 | 5.81 | - | - |
|
|||||
| FCN | 12.00 | 11.95 | 12.00 | 12.05 | 11.90 | -50 | -0.42% | 208,280 | 2,487,660 | 1,428,490 | 66.75 | 3.98 | - | - |
|
|||||
| FDC | 13.20 | 13.00 | 13.00 | 13.00 | 13.00 | -200 | -1.52% | 1,100 | 14,300 | 502,190 | 23.47 | 5.16 | - | - |
|
|||||
| FIR | 42.50 | 42.55 | 42.45 | 42.55 | 42.40 | +50 | +0.12% | 38,550 | 1,637,810 | 553,150 | 25.85 | 5.92 | - | - |
|
|||||
| FIT | 3.36 | 3.59 | 3.45 | 3.59 | 3.39 | +230 | +6.85% | 725,470 | 2,566,700 | 914,482 | 42.73 | - | - | - |
|
|||||
| FLC | 3.63 | 3.62 | 3.61 | 3.63 | 3.60 | -10 | -0.28% | 1,593,020 | 5,762,150 | 2,570,192 | 120.10 | 7.54 | - | - |
|
|||||
| FMC | 27.00 | 27.10 | 27.00 | 27.10 | 26.80 | +100 | +0.37% | 42,670 | 1,149,420 | 1,089,420 | 50.91 | 5.21 | - | - |
|
|||||
| FPT | 57.70 | 57.60 | 57.30 | 58.10 | 57.10 | -100 | -0.17% | 1,194,690 | 68,782,300 | 39,068,716 | 1,825.64 | 12.25 | - | - |
|
|||||
| FRT | 47.50 | 46.90 | 47.50 | 47.50 | 46.00 | -600 | -1.26% | 64,580 | 3,034,440 | 3,704,246 | 173.10 | 8.92 | - | - |
|
|||||
| FTM | 4.93 | 4.59 | 4.59 | 4.59 | 4.59 | -340 | -6.90% | 542,340 | 2,489,340 | 229,500 | 10.72 | - | - | - |
|
|||||
| FTS | 12.35 | 12.40 | 12.35 | 12.40 | 12.30 | +50 | +0.40% | 15,360 | 189,500 | 1,491,022 | 69.67 | 2.39 | - | - |
|
|||||
| FUCTVGF1 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCTVGF2 | 10.25 | 10.25 | 10.25 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCVREIT | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUESSV50 | 13.00 | 13.10 | 13.00 | 13.10 | 13.00 | +100 | +0.77% | 120,320 | 1,573,580 | - | - | - | - | - |
|
|||||
| GAB | 11.70 | 11.10 | 11.85 | 11.85 | 10.90 | -600 | -5.13% | 219,220 | 2,468,050 | 153,180 | 7.16 | - | - | - |
|
|||||
| GAS | 103.40 | 106.90 | 104.00 | 107.00 | 103.50 | +3,500 | +3.38% | 836,730 | 88,032,510 | 204,601,255 | 9,560.81 | 15.87 | - | - |
|
|||||
| GDT | 36.45 | 35.90 | 36.10 | 36.10 | 35.90 | -550 | -1.51% | 5,790 | 208,400 | 611,570 | 28.58 | 7.72 | - | - |
|
|||||
| GEX | 22.60 | 22.50 | 22.70 | 22.70 | 22.30 | -100 | -0.44% | 661,770 | 14,843,590 | 10,985,488 | 513.34 | 10.41 | - | - |
|
|||||
| GIL | 21.20 | 21.05 | 21.20 | 21.20 | 20.90 | -150 | -0.71% | 19,300 | 406,490 | 485,851 | 22.70 | 2.37 | - | - |
|
|||||
| GMC | 27.40 | 26.55 | 27.70 | 27.70 | 26.55 | -850 | -3.10% | 6,660 | 180,010 | 473,431 | 22.12 | 3.10 | - | - |
|
|||||
| GMD | 27.10 | 27.10 | 27.10 | 27.20 | 27.00 | 0 | 0.00% | 183,360 | 4,968,480 | 8,046,666 | 376.01 | 13.59 | - | - |
|
|||||
| GSP | 14.85 | 14.10 | 13.90 | 14.75 | 13.90 | -750 | -5.05% | 1,550 | 21,670 | 423,000 | 19.77 | 8.71 | - | - |
|
|||||
| GTA | 13.15 | 12.65 | 12.25 | 13.00 | 12.25 | -500 | -3.80% | 1,840 | 22,600 | 124,350 | 5.81 | 7.19 | - | - |
|
|||||
| GTN | 19.10 | 19.15 | 19.25 | 19.25 | 19.00 | +50 | +0.26% | 75,940 | 1,452,910 | 4,787,500 | 223.71 | - | - | - |
|
|||||
| HAG | 4.60 | 4.49 | 4.60 | 4.60 | 4.49 | -110 | -2.39% | 3,488,990 | 15,787,830 | 4,164,023 | 194.58 | - | - | - |
|
|||||
| HAH | 15.00 | 14.65 | 15.00 | 15.00 | 14.60 | -350 | -2.33% | 171,940 | 2,528,510 | 706,272 | 33.00 | 5.52 | - | - |
|
|||||
| HAI | 1.62 | 1.62 | 1.62 | 1.64 | 1.61 | 0 | 0.00% | 329,240 | 532,980 | 295,946 | 13.83 | 6.64 | - | - |
|
|||||
| HAP | 3.39 | 3.42 | 3.37 | 3.42 | 3.36 | +30 | +0.88% | 31,760 | 106,980 | 189,711 | 8.87 | 5.81 | - | - |
|
|||||
| HAR | 3.69 | 3.72 | 3.62 | 3.77 | 3.62 | +30 | +0.81% | 439,450 | 1,637,400 | 377,022 | 17.62 | 35.09 | - | - |
|
|||||
| HAS | 7.90 | 7.90 | 7.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 61,620 | 2.88 | 12.22 | - | - |
|
|||||
| HAX | 19.45 | 19.45 | 19.20 | 19.45 | 19.20 | 0 | 0.00% | 11,010 | 212,190 | 678,399 | 31.70 | 7.19 | - | - |
|
|||||
| HBC | 13.55 | 14.15 | 13.55 | 14.30 | 13.45 | +600 | +4.43% | 4,223,400 | 58,851,820 | 3,266,887 | 152.66 | 5.21 | - | - |
|
|||||
| HCD | 3.45 | 3.38 | 3.40 | 3.40 | 3.31 | -70 | -2.03% | 132,710 | 442,810 | 91,260 | 4.26 | 2.99 | - | - |
|
|||||
| HCM | 22.65 | 23.60 | 22.50 | 23.75 | 22.40 | +950 | +4.19% | 2,311,530 | 53,278,550 | 7,210,182 | 336.92 | 11.02 | - | - |
|
|||||
| HDB | 26.30 | 26.20 | 26.25 | 26.30 | 26.00 | -100 | -0.38% | 1,571,630 | 41,067,580 | 25,702,194 | 1,201.04 | 8.80 | - | - |
|
|||||
| HDC | 22.15 | 22.20 | 22.15 | 22.50 | 21.80 | +50 | +0.23% | 469,310 | 10,408,370 | 1,285,904 | 60.09 | 11.30 | - | - |
|
|||||
| HDG | 34.30 | 34.20 | 34.30 | 34.40 | 33.80 | -100 | -0.29% | 278,230 | 9,476,160 | 4,057,784 | 189.62 | 3.34 | - | - |
|
|||||
| HHS | 2.88 | 2.95 | 2.89 | 2.96 | 2.86 | +70 | +2.43% | 594,390 | 1,730,030 | 736,745 | 34.43 | 3.91 | - | - |
|
|||||
| HID | 2.00 | 2.01 | 2.00 | 2.05 | 2.00 | +10 | +0.50% | 20,630 | 41,300 | 114,668 | 5.36 | 47.95 | - | - |
|
|||||
| HII | 11.40 | 11.30 | 11.40 | 11.45 | 11.25 | -100 | -0.88% | 102,550 | 1,166,040 | 314,705 | 14.71 | 7.74 | - | - |
|
|||||
| HMC | 14.80 | 14.75 | 14.80 | 14.80 | 14.45 | -50 | -0.34% | 34,310 | 498,540 | 309,750 | 14.47 | 3.34 | - | - |
|
|||||
| HNG | 16.50 | 16.80 | 16.00 | 16.80 | 15.90 | +300 | +1.82% | 843,290 | 13,938,080 | 18,623,705 | 870.27 | - | - | - |
|
|||||
| HOT | 34.60 | 34.60 | 34.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 276,798 | 12.93 | 15.91 | - | - |
|
|||||
| HPG | 22.65 | 22.70 | 22.65 | 22.70 | 22.40 | +50 | +0.22% | 3,597,090 | 81,212,920 | 62,676,382 | 2,928.80 | 6.15 | - | - |
|
|||||
| HPX | 26.35 | 26.35 | 26.00 | 26.35 | 25.90 | 0 | 0.00% | 391,840 | 10,293,450 | 5,269,903 | 246.26 | 12.71 | - | - |
|
|||||
| HQC | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 0 | 0.00% | 3,968,340 | 4,841,490 | 590,983 | 27.62 | 13.83 | - | - |
|
|||||
| HRC | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | 0.00% | 10 | 470 | 1,419,711 | 66.34 | 187.53 | - | - |
|
|||||
| HSG | 6.42 | 6.51 | 6.42 | 6.58 | 6.42 | +90 | +1.40% | 1,537,530 | 9,990,000 | 2,755,293 | 128.75 | 14.42 | - | - |
|
|||||
| HSL | 9.39 | 9.29 | 9.45 | 9.70 | 8.90 | -100 | -1.06% | 508,210 | 4,773,820 | 146,317 | 6.84 | 3.65 | - | - |
|
|||||
| HT1 | 15.30 | 15.50 | 15.40 | 15.70 | 15.40 | +200 | +1.31% | 210,330 | 3,284,070 | 5,913,900 | 276.35 | 9.19 | - | - |
|
|||||
| HTI | 11.35 | 11.40 | 11.80 | 11.80 | 11.40 | +50 | +0.44% | 30 | 350 | 284,421 | 13.29 | 4.10 | - | - |
|
|||||
| HTL | 17.30 | 17.00 | 18.45 | 18.50 | 17.00 | -300 | -1.73% | 1,940 | 33,640 | 204,000 | 9.53 | 11.12 | - | - |
|
|||||
| HTN | 19.40 | 19.45 | 19.35 | 19.45 | 19.25 | +50 | +0.26% | 73,040 | 1,411,540 | 559,186 | 26.13 | 2.86 | - | - |
|
|||||
| HTT | 1.53 | 1.53 | 1.50 | 1.53 | 1.48 | 0 | 0.00% | 43,170 | 64,210 | 30,600 | 1.43 | - | - | - |
|
|||||
| HTV | 15.50 | 15.90 | 15.90 | 15.90 | 15.00 | +400 | +2.58% | 340 | 5,160 | 208,354 | 9.74 | 6.18 | - | - |
|
|||||
| HU1 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 88,000 | 4.11 | 9.08 | - | - |
|
|||||
| HU3 | 8.52 | 8.55 | 8.70 | 8.70 | 8.52 | +30 | +0.35% | 510 | 4,380 | 85,500 | 4.00 | 3.55 | - | - |
|
|||||
| HUB | 23.35 | 23.00 | 23.00 | 23.10 | 22.70 | -350 | -1.50% | 7,700 | 176,140 | 350,658 | 16.39 | 5.97 | - | - |
|
|||||
| HVG | 2.98 | 2.98 | 3.02 | 3.05 | 2.96 | 0 | 0.00% | 138,980 | 415,630 | 661,674 | 30.92 | 5.45 | - | - |
|
|||||
| HVH | 20.05 | 20.30 | 20.10 | 20.30 | 20.10 | +250 | +1.25% | 215,600 | 4,355,100 | 406,000 | 18.97 | 7.03 | - | - |
|
|||||
| HVN | 33.30 | 33.00 | 33.30 | 33.30 | 32.80 | -300 | -0.90% | 553,770 | 18,288,410 | 46,803,598 | 2,187.08 | 21.51 | - | - |
|
|||||
| HVX | 2.95 | 2.95 | 2.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 122,499 | 5.72 | 15.87 | - | - |
|
|||||
| IBC | 20.35 | 20.35 | 20.35 | 20.35 | 20.00 | 0 | 0.00% | 135,500 | 2,738,160 | 1,401,708 | 65.50 | 16.74 | - | - |
|
|||||
| IDI | 6.34 | 6.34 | 6.40 | 6.52 | 6.30 | 0 | 0.00% | 1,004,570 | 6,461,150 | 1,255,025 | 58.65 | 2.28 | - | - |
|
|||||
| IJC | 15.45 | 14.75 | 15.40 | 15.45 | 14.70 | -700 | -4.53% | 2,194,260 | 32,790,260 | 2,022,186 | 94.49 | 7.31 | - | - |
|
|||||
| ILB | 19.00 | 19.00 | 19.00 | 19.10 | 18.90 | 0 | 0.00% | 11,780 | 223,810 | 465,543 | 21.75 | 6.90 | - | - |
|
|||||
| IMP | 47.95 | 47.95 | 47.95 | 47.95 | 47.90 | 0 | 0.00% | 8,090 | 387,910 | 2,368,795 | 110.69 | 16.49 | - | - |
|
|||||
| ITA | 3.21 | 3.20 | 3.20 | 3.23 | 3.18 | -10 | -0.31% | 2,307,600 | 7,378,130 | 3,002,629 | 140.31 | 15.77 | - | - |
|
|||||
| ITC | 17.20 | 17.50 | 17.30 | 17.90 | 17.30 | +300 | +1.74% | 55,200 | 963,770 | 1,201,311 | 56.14 | 17.06 | - | - |
|
|||||
| ITD | 11.65 | 11.70 | 11.70 | 11.70 | 11.70 | +50 | +0.43% | 17,230 | 201,590 | 222,214 | 10.38 | 8.20 | - | - |
|
|||||
| JVC | 3.05 | 3.06 | 3.05 | 3.10 | 3.05 | +10 | +0.33% | 33,120 | 101,180 | 344,251 | 16.09 | 24.06 | - | - |
|
|||||
| KBC | 15.70 | 15.60 | 15.70 | 15.70 | 15.50 | -100 | -0.64% | 1,686,080 | 26,264,240 | 7,328,259 | 342.44 | 8.49 | - | - |
|
|||||
| KDC | 19.90 | 21.25 | 19.90 | 21.25 | 19.80 | +1,350 | +6.78% | 263,690 | 5,478,060 | 4,370,299 | 204.22 | 39.06 | - | - |
|
|||||
| KDH | 25.50 | 25.70 | 25.65 | 25.80 | 25.50 | +200 | +0.78% | 358,240 | 9,178,330 | 13,991,828 | 653.82 | 13.42 | - | - |
|
|||||
| KHP | 9.40 | 9.40 | 9.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 376,482 | 17.59 | - | - | - |
|
|||||
| KMR | 2.55 | 2.55 | 2.51 | 2.55 | 2.50 | 0 | 0.00% | 24,340 | 61,330 | 145,038 | 6.78 | 21.44 | - | - |
|
|||||
| KOS | 26.40 | 25.80 | 26.40 | 26.40 | 25.30 | -600 | -2.27% | 104,560 | 2,713,360 | 2,676,750 | 125.08 | 66.27 | - | - |
|
|||||
| KPF | 29.00 | 27.50 | 27.40 | 27.50 | 27.40 | -1,500 | -5.17% | 1,500 | 41,170 | 495,492 | 23.15 | 126.04 | - | - |
|
|||||
| KSB | 22.25 | 22.25 | 22.45 | 22.45 | 22.00 | 0 | 0.00% | 285,820 | 6,357,100 | 1,196,602 | 55.92 | 3.54 | - | - |
|
|||||
| L10 | 12.45 | 12.45 | 12.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 121,886 | 5.70 | 7.18 | - | - |
|
|||||
| LAF | 7.60 | 7.80 | 7.08 | 7.80 | 7.08 | +200 | +2.63% | 510 | 3,950 | 114,879 | 5.37 | - | - | - |
|
|||||
| LBM | 31.80 | 32.80 | 33.20 | 33.20 | 30.00 | +1,000 | +3.14% | 130 | 3,990 | 328,000 | 15.33 | 4.87 | - | - |
|
|||||
| LCG | 9.25 | 9.39 | 9.23 | 9.39 | 9.23 | +140 | +1.51% | 624,520 | 5,793,110 | 920,217 | 43.00 | 4.54 | - | - |
|
|||||
| LCM | 0.66 | 0.65 | 0.62 | 0.65 | 0.62 | -10 | -1.52% | 11,250 | 7,010 | 16,011 | 0.75 | 13.08 | - | - |
|
|||||
| LDG | 10.30 | 10.50 | 10.20 | 10.55 | 10.20 | +200 | +1.94% | 2,400,020 | 24,967,960 | 2,521,574 | 117.83 | 2.59 | - | - |
|
|||||
| LEC | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | 0.00% | 50 | 840 | 439,785 | 20.55 | - | - | - |
|
|||||
| LGC | 36.30 | 36.30 | 36.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 7,000,628 | 327.13 | 22.97 | - | - |
|
|||||
| LGL | 10.70 | 11.25 | 10.75 | 11.35 | 10.75 | +550 | +5.14% | 843,870 | 9,353,850 | 562,467 | 26.28 | 3.64 | - | - |
|
|||||
| LHG | 17.05 | 17.30 | 17.00 | 17.35 | 17.00 | +250 | +1.47% | 72,880 | 1,258,120 | 865,208 | 40.43 | 6.41 | - | - |
|
|||||
| LIX | 41.00 | 41.25 | 40.50 | 41.25 | 40.50 | +250 | +0.61% | 200 | 8,170 | 1,336,500 | 62.45 | 8.40 | - | - |
|
|||||
| LM8 | 24.20 | 24.20 | 24.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 227,206 | 10.62 | 10.97 | - | - |
|
|||||
| LMH | 16.65 | 16.55 | 16.65 | 16.65 | 16.45 | -100 | -0.60% | 103,320 | 1,715,010 | 385,615 | 18.02 | 58.38 | - | - |
|
|||||
| LSS | 5.00 | 5.08 | 5.00 | 5.08 | 4.97 | +80 | +1.60% | 12,020 | 60,100 | 340,334 | 15.90 | 102.28 | - | - |
|
|||||
| MBB | 23.40 | 23.30 | 23.30 | 23.40 | 23.10 | -100 | -0.43% | 4,455,690 | 103,532,200 | 49,242,183 | 2,301.04 | 7.23 | - | - |
|
|||||
| MCG | 1.80 | 1.80 | 1.71 | 1.80 | 1.68 | 0 | 0.00% | 17,600 | 31,620 | 93,690 | 4.38 | 26.93 | - | - |
|
|||||
| MCP | 17.95 | 17.75 | 17.75 | 19.15 | 17.75 | -200 | -1.11% | 1,600 | 28,470 | 267,184 | 12.49 | 22.50 | - | - |
|
|||||
| MDG | 11.60 | 11.60 | 11.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 119,767 | 5.60 | 23.51 | - | - |
|
|||||
| MHC | 4.09 | 4.08 | 4.08 | 4.10 | 4.07 | -10 | -0.24% | 9,570 | 39,140 | 153,587 | 7.18 | 8.33 | - | - |
|
|||||
| MSH | 55.20 | 55.40 | 55.20 | 55.50 | 55.20 | +200 | +0.36% | 20,010 | 1,105,810 | 2,770,521 | 129.46 | 5.93 | - | - |
|
|||||
| MSN | 77.80 | 79.50 | 78.00 | 79.60 | 77.80 | +1,700 | +2.19% | 604,250 | 47,560,540 | 92,931,243 | 4,342.58 | 23.44 | - | - |
|
|||||
| MWG | 123.50 | 123.40 | 123.40 | 123.50 | 122.00 | -100 | -0.08% | 433,580 | 53,375,180 | 54,627,457 | 2,552.68 | 14.11 | - | - |
|
|||||
| NAF | 22.00 | 22.80 | 21.60 | 22.80 | 21.50 | +800 | +3.64% | 98,710 | 2,189,330 | 993,154 | 46.41 | 26.68 | - | - |
|
|||||
| NAV | 7.65 | 7.70 | 7.70 | 7.70 | 7.70 | +50 | +0.65% | 1,000 | 7,700 | 61,600 | 2.88 | 4.29 | - | - |
|
|||||
| NBB | 19.25 | 19.00 | 19.35 | 19.35 | 19.00 | -250 | -1.30% | 81,700 | 1,552,690 | 1,773,104 | 82.86 | 5.40 | - | - |
|
|||||
| NCT | 73.50 | 73.30 | 73.50 | 74.00 | 73.20 | -200 | -0.27% | 60,730 | 4,482,630 | 1,917,948 | 89.62 | 8.40 | - | - |
|
|||||
| NKG | 5.78 | 5.70 | 5.70 | 5.78 | 5.69 | -80 | -1.38% | 174,360 | 995,900 | 1,037,399 | 48.48 | - | - | - |
|
|||||
| NLG | 28.80 | 28.65 | 28.80 | 28.90 | 28.50 | -150 | -0.52% | 516,060 | 14,822,460 | 7,104,988 | 332.01 | 8.21 | - | - |
|
|||||
| NNC | 50.00 | 50.20 | 50.80 | 50.80 | 50.00 | +200 | +0.40% | 6,810 | 343,150 | 1,100,384 | 51.42 | 6.96 | - | - |
|
|||||
| NSC | 83.90 | 85.00 | 79.00 | 85.00 | 79.00 | +1,100 | +1.31% | 5,610 | 447,960 | 1,493,834 | 69.81 | 6.04 | - | - |
|
|||||
| NT2 | 24.70 | 24.60 | 24.70 | 24.70 | 24.40 | -100 | -0.40% | 149,550 | 3,667,370 | 7,081,750 | 330.92 | 10.69 | - | - |
|
|||||
| NTL | 22.80 | 22.65 | 22.60 | 23.00 | 22.60 | -150 | -0.66% | 156,620 | 3,575,390 | 1,381,422 | 64.55 | 6.72 | - | - |
|
|||||
| NVL | 61.80 | 64.00 | 61.80 | 65.00 | 61.40 | +2,200 | +3.56% | 430,510 | 27,082,090 | 59,548,587 | 2,782.64 | 17.10 | - | - |
|
|||||
| NVT | 9.37 | 9.00 | 9.37 | 9.39 | 9.00 | -370 | -3.95% | 20,590 | 192,140 | 814,500 | 38.06 | 142.68 | - | - |
|
|||||
| OGC | 3.83 | 3.84 | 3.80 | 3.85 | 3.80 | +10 | +0.26% | 1,285,440 | 4,926,830 | 1,152,000 | 53.83 | 39.51 | - | - |
|
|||||
| OPC | 52.00 | 50.00 | 52.30 | 52.30 | 50.00 | -2,000 | -3.85% | 20 | 1,020 | 1,328,864 | 62.10 | 13.59 | - | - |
|
|||||
| PAC | 28.00 | 28.00 | 28.10 | 28.15 | 27.60 | 0 | 0.00% | 35,230 | 981,200 | 1,301,208 | 60.80 | 7.29 | - | - |
|
|||||
| PAN | 29.00 | 29.00 | 28.90 | 29.35 | 28.80 | 0 | 0.00% | 6,370 | 184,370 | 4,931,222 | 230.43 | 13.67 | - | - |
|
|||||
| PC1 | 21.40 | 21.15 | 21.60 | 21.60 | 21.00 | -250 | -1.17% | 180,790 | 3,853,450 | 3,369,692 | 157.46 | 6.94 | - | - |
|
|||||
| PDN | 68.90 | 70.00 | 68.90 | 70.00 | 68.90 | +1,100 | +1.60% | 130 | 9,040 | 864,359 | 40.39 | 7.03 | - | - |
|
|||||
| PDR | 26.60 | 26.50 | 26.60 | 26.85 | 26.45 | -100 | -0.38% | 1,011,710 | 27,019,140 | 8,682,936 | 405.74 | 11.47 | - | - |
|
|||||
| PET | 7.65 | 7.58 | 7.60 | 7.60 | 7.58 | -70 | -0.92% | 17,630 | 133,900 | 644,374 | 30.11 | 4.01 | - | - |
|
|||||
| PGC | 14.20 | 14.25 | 14.30 | 14.30 | 14.10 | +50 | +0.35% | 1,330 | 18,850 | 859,835 | 40.18 | 5.97 | - | - |
|
|||||
| PGD | 32.90 | 33.00 | 32.00 | 33.00 | 32.00 | +100 | +0.30% | 142,110 | 4,547,630 | 2,969,936 | 138.78 | 13.70 | - | - |
|
|||||
| PGI | 17.90 | 17.90 | 17.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,588,048 | 74.21 | 10.65 | - | - |
|
|||||
| PHC | 12.55 | 12.40 | 12.45 | 12.55 | 12.40 | -150 | -1.20% | 304,190 | 3,793,650 | 290,256 | 13.56 | 4.31 | - | - |
|
|||||
| PHR | 54.10 | 55.40 | 54.20 | 55.50 | 53.20 | +1,300 | +2.40% | 534,140 | 28,977,780 | 7,506,656 | 350.78 | 12.85 | - | - |
|
|||||
| PIT | 4.59 | 4.61 | 4.63 | 4.63 | 4.61 | +20 | +0.44% | 30 | 140 | 65,509 | 3.06 | - | - | - |
|
|||||
| PJT | 11.00 | 11.00 | 11.70 | 11.70 | 11.00 | 0 | 0.00% | 1,110 | 12,220 | 168,965 | 7.90 | 5.42 | - | - |
|
|||||
| PLP | 13.00 | 12.60 | 12.85 | 12.85 | 12.25 | -400 | -3.08% | 123,990 | 1,571,750 | 315,000 | 14.72 | 5.87 | - | - |
|
|||||
| PLX | 62.60 | 62.50 | 62.70 | 62.80 | 62.00 | -100 | -0.16% | 143,200 | 8,945,020 | 73,175,827 | 3,419.43 | 18.42 | - | - |
|
|||||
| PME | 53.80 | 53.80 | 53.90 | 54.00 | 53.80 | 0 | 0.00% | 10,150 | 547,680 | 4,035,625 | 188.58 | 13.35 | - | - |
|
|||||
| PMG | 19.15 | 19.15 | 19.15 | 19.20 | 19.15 | 0 | 0.00% | 12,610 | 241,490 | 806,676 | 37.70 | 9.67 | - | - |
|
|||||
| PNC | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 151,191 | 7.06 | 1.09 | - | - |
|
|||||
| PNJ | 82.30 | 82.00 | 82.50 | 82.50 | 81.60 | -300 | -0.36% | 401,940 | 32,965,470 | 18,250,129 | 852.81 | 13.35 | - | - |
|
|||||
| POM | 6.40 | 6.40 | 6.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,550,158 | 72.44 | - | - | - |
|
|||||
| POW | 12.70 | 12.50 | 12.65 | 12.70 | 12.50 | -200 | -1.57% | 522,850 | 6,578,100 | 29,273,395 | 1,367.92 | 15.24 | - | - |
|
|||||
| PPC | 25.50 | 25.15 | 25.60 | 25.60 | 25.10 | -350 | -1.37% | 144,180 | 3,641,880 | 8,063,418 | 376.80 | 7.99 | - | - |
|
|||||
| PTB | 69.80 | 68.20 | 69.90 | 69.90 | 68.20 | -1,600 | -2.29% | 61,020 | 4,218,520 | 3,225,822 | 150.74 | 8.28 | - | - |
|
|||||
| PTC | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0 | 0.00% | 50,000 | 302,500 | 98,070 | 4.58 | - | - | - |
|
|||||
| PTL | 3.95 | 3.68 | 3.95 | 3.95 | 3.68 | -270 | -6.84% | 15,250 | 59,870 | 363,823 | 17.00 | - | - | - |
|
|||||
| PVD | 18.05 | 18.50 | 18.25 | 18.70 | 18.15 | +450 | +2.49% | 4,680,080 | 86,230,950 | 7,790,901 | 364.06 | 13.29 | - | - |
|
|||||
| PVT | 17.95 | 17.90 | 18.00 | 18.05 | 17.85 | -50 | -0.28% | 436,110 | 7,820,610 | 5,037,779 | 235.41 | 7.48 | - | - |
|
|||||
| PXI | 2.29 | 2.29 | 2.29 | 0.00 | 0.00 | 0 | 0.00% | - | - | 68,700 | 3.21 | 5.66 | - | - |
|
|||||
| PXS | 5.09 | 5.01 | 5.08 | 5.10 | 5.01 | -80 | -1.57% | 116,190 | 587,990 | 300,600 | 14.05 | - | - | - |
|
|||||
| PXT | 1.26 | 1.20 | 1.27 | 1.28 | 1.20 | -60 | -4.76% | 3,000 | 3,740 | 24,000 | 1.12 | - | - | - |
|
|||||
| QBS | 3.10 | 3.01 | 3.00 | 3.10 | 2.99 | -90 | -2.90% | 97,840 | 302,430 | 208,683 | 9.75 | - | - | - |
|
|||||
| QCG | 4.60 | 4.60 | 4.64 | 4.64 | 4.58 | 0 | 0.00% | 110,390 | 509,080 | 1,265,594 | 59.14 | 13.64 | - | - |
|
|||||
| RAL | 79.00 | 76.80 | 78.00 | 78.00 | 75.80 | -2,200 | -2.78% | 5,430 | 419,960 | 883,200 | 41.27 | 4.12 | - | - |
|
|||||
| RDP | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | 0.00% | 10 | 90 | 301,752 | 14.10 | 32.24 | - | - |
|
|||||
| REE | 36.60 | 36.70 | 36.40 | 36.95 | 36.40 | +100 | +0.27% | 693,340 | 25,478,150 | 11,378,869 | 531.72 | 6.96 | - | - |
|
|||||
| RIC | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 | 0.00% | 10 | 60 | 414,472 | 19.37 | - | - | - |
|
|||||
| ROS | 27.00 | 26.70 | 27.00 | 27.00 | 26.20 | -300 | -1.11% | 15,406,000 | 407,466,910 | 15,154,870 | 708.17 | 86.82 | - | - |
|
|||||
| S4A | 28.00 | 28.50 | 27.50 | 28.50 | 27.50 | +500 | +1.79% | 300 | 8,350 | 1,202,700 | 56.20 | 10.25 | - | - |
|
|||||
| SAB | 264.00 | 265.90 | 266.00 | 266.00 | 261.20 | +1,900 | +0.72% | 2,620 | 692,110 | 170,516,667 | 7,968.07 | 37.65 | - | - |
|
|||||
| SAM | 7.99 | 8.00 | 7.99 | 8.00 | 7.78 | +10 | +0.13% | 52,670 | 412,200 | 1,992,290 | 93.10 | 29.16 | - | - |
|
|||||
| SAV | 8.90 | 8.41 | 8.87 | 8.87 | 8.41 | -490 | -5.51% | 90 | 770 | 113,771 | 5.32 | 5.51 | - | - |
|
|||||
| SBA | 14.50 | 14.40 | 14.50 | 14.50 | 14.20 | -100 | -0.69% | 17,330 | 250,940 | 868,151 | 40.57 | 7.74 | - | - |
|
|||||
| SBT | 17.95 | 18.00 | 17.95 | 18.00 | 17.80 | +50 | +0.28% | 1,521,030 | 27,268,300 | 9,452,514 | 441.71 | 27.24 | - | - |
|
|||||
| SBV | 8.29 | 7.91 | 8.10 | 8.31 | 7.91 | -380 | -4.58% | 2,820 | 23,040 | 215,994 | 10.09 | 18.46 | - | - |
|
|||||
| SC5 | 24.85 | 25.00 | 24.00 | 25.00 | 24.00 | +150 | +0.60% | 240 | 5,830 | 374,587 | 17.50 | 7.50 | - | - |
|
|||||
| SCD | 29.00 | 28.70 | 29.00 | 29.00 | 28.70 | -300 | -1.03% | 1,510 | 43,520 | 243,308 | 11.37 | 18.65 | - | - |
|
|||||
| SCR | 6.48 | 6.55 | 6.49 | 6.57 | 6.49 | +70 | +1.08% | 3,908,830 | 25,504,470 | 2,221,901 | 103.83 | 11.29 | - | - |
|
|||||
| SCS | 160.00 | 162.20 | 160.00 | 162.20 | 160.00 | +2,200 | +1.38% | 100,340 | 16,247,130 | 9,273,899 | 433.36 | 17.49 | - | - |
|
|||||
| SFC | 22.50 | 22.75 | 22.75 | 22.75 | 22.75 | +250 | +1.11% | 30 | 680 | 255,592 | 11.94 | 6.85 | - | - |
|
|||||
| SFG | 7.20 | 6.96 | 7.20 | 7.20 | 6.91 | -240 | -3.33% | 67,660 | 474,440 | 333,365 | 15.58 | 27.20 | - | - |
|
|||||
| SFI | 24.05 | 24.00 | 23.25 | 24.00 | 23.25 | -50 | -0.21% | 520 | 12,470 | 296,764 | 13.87 | 5.43 | - | - |
|
|||||
| SGN | 85.80 | 85.50 | 86.50 | 86.50 | 85.50 | -300 | -0.35% | 610 | 52,480 | 2,867,721 | 134.01 | 7.81 | - | - |
|
|||||
| SGR | 19.60 | 18.80 | 19.20 | 19.20 | 18.80 | -800 | -4.08% | 1,070 | 20,520 | 856,150 | 40.01 | 5.95 | - | - |
|
|||||
| SGT | 6.10 | 5.76 | 5.77 | 6.10 | 5.75 | -340 | -5.57% | 3,470 | 20,070 | 426,249 | 19.92 | 3.74 | - | - |
|
|||||
| SHA | 5.45 | 5.67 | 5.45 | 5.80 | 5.45 | +220 | +4.04% | 42,490 | 237,980 | 156,374 | 7.31 | 4.46 | - | - |
|
|||||
| SHI | 9.45 | 9.49 | 9.45 | 9.49 | 9.20 | +40 | +0.42% | 308,880 | 2,910,810 | 823,441 | 38.48 | 11.38 | - | - |
|
|||||
| SHP | 24.00 | 23.95 | 24.00 | 24.20 | 23.95 | -50 | -0.21% | 37,890 | 909,570 | 2,244,359 | 104.88 | 12.75 | - | - |
|
|||||
| SII | 17.85 | 17.85 | 17.85 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,151,611 | 53.81 | 108.73 | - | - |
|
|||||
| SJD | 20.20 | 20.10 | 20.20 | 20.20 | 20.00 | -100 | -0.50% | 16,560 | 331,960 | 1,386,872 | 64.81 | 9.77 | - | - |
|
|||||
| SJF | 2.37 | 2.38 | 2.37 | 2.41 | 2.35 | +10 | +0.42% | 355,000 | 840,400 | 188,496 | 8.81 | 5.40 | - | - |
|
|||||
| SJS | 16.90 | 16.90 | 16.65 | 17.10 | 16.65 | 0 | 0.00% | 49,770 | 839,540 | 1,924,867 | 89.95 | 26.56 | - | - |
|
|||||
| SKG | 11.15 | 11.25 | 11.20 | 11.35 | 11.10 | +100 | +0.90% | 101,170 | 1,135,480 | 647,718 | 30.27 | 6.36 | - | - |
|
|||||
| SMA | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | 0.00% | 10 | 140 | 270,105 | 12.62 | 15.52 | - | - |
|
|||||
| SMB | 37.90 | 37.60 | 37.90 | 37.90 | 37.20 | -300 | -0.79% | 25,900 | 972,330 | 1,122,234 | 52.44 | 6.64 | - | - |
|
|||||
| SMC | 11.65 | 12.10 | 11.65 | 12.10 | 11.65 | +450 | +3.86% | 4,670 | 55,630 | 665,140 | 31.08 | 7.54 | - | - |
|
|||||
| SPM | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | 0.00% | 50 | 630 | 172,814 | 8.08 | 16.56 | - | - |
|
|||||
| SRC | 22.95 | 23.00 | 22.25 | 23.00 | 22.00 | +50 | +0.22% | 7,410 | 166,320 | 645,457 | 30.16 | 45.61 | - | - |
|
|||||
| SRF | 14.00 | 14.50 | 14.00 | 14.50 | 13.85 | +500 | +3.57% | 1,300 | 18,110 | 445,373 | 20.81 | 5.43 | - | - |
|
|||||
| SSC | 73.50 | 78.50 | 78.50 | 78.50 | 78.50 | +5,000 | +6.80% | 10 | 790 | 1,041,835 | 48.68 | 10.71 | - | - |
|
|||||
| SSI | 21.45 | 21.65 | 21.45 | 21.65 | 21.30 | +200 | +0.93% | 1,290,550 | 27,702,390 | 10,999,385 | 513.99 | 11.09 | - | - |
|
|||||
| ST8 | 16.50 | 16.90 | 16.90 | 16.90 | 16.90 | +400 | +2.42% | 4,500 | 76,050 | 434,683 | 20.31 | 17.59 | - | - |
|
|||||
| STB | 10.35 | 10.20 | 10.25 | 10.35 | 10.15 | -150 | -1.45% | 3,517,780 | 35,971,810 | 18,397,265 | 859.69 | 8.59 | - | - |
|
|||||
| STG | 13.25 | 13.15 | 13.20 | 13.25 | 12.50 | -100 | -0.75% | 5,420 | 68,950 | 1,292,032 | 60.38 | 8.60 | - | - |
|
|||||
| STK | 21.50 | 21.20 | 21.05 | 21.50 | 21.05 | -300 | -1.40% | 11,340 | 240,710 | 1,499,411 | 70.07 | 6.79 | - | - |
|
|||||
| SVC | 38.35 | 38.30 | 38.30 | 38.30 | 38.30 | -50 | -0.13% | 810 | 31,020 | 956,562 | 44.70 | 5.47 | - | - |
|
|||||
| SVI | 50.30 | 50.60 | 50.60 | 50.60 | 50.60 | +300 | +0.60% | 290,000 | 14,674,000 | 649,321 | 30.34 | 7.99 | - | - |
|
|||||
| SVT | 7.03 | 7.03 | 7.03 | 0.00 | 0.00 | 0 | 0.00% | - | - | 74,004 | 3.46 | 13.04 | - | - |
|
|||||
| SZC | 17.90 | 19.15 | 17.90 | 19.15 | 17.80 | +1,250 | +6.98% | 321,190 | 6,004,100 | 1,915,000 | 89.49 | 17.82 | - | - |
|
|||||
| SZL | 48.80 | 51.30 | 48.80 | 51.50 | 47.80 | +2,500 | +5.12% | 186,500 | 9,340,470 | 933,193 | 43.61 | 8.70 | - | - |
|
|||||
| TAC | 25.00 | 24.90 | 25.00 | 25.00 | 24.50 | -100 | -0.40% | 530 | 13,000 | 843,516 | 39.42 | 7 | - | - |
|
|||||
| TBC | 25.20 | 25.20 | 25.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,600,200 | 74.78 | 7.94 | - | - |
|
|||||
| TCB | 22.60 | 22.60 | 22.50 | 22.70 | 22.45 | 0 | 0.00% | 1,689,630 | 38,092,150 | 79,022,983 | 3,692.66 | 8.91 | - | - |
|
|||||
| TCD | 12.90 | 13.00 | 13.30 | 13.30 | 12.90 | +100 | +0.78% | 1,590 | 20,670 | 496,992 | 23.22 | 5.88 | - | - |
|
|||||
| TCH | 23.60 | 24.10 | 23.40 | 24.25 | 23.40 | +500 | +2.12% | 2,224,310 | 52,935,500 | 8,513,845 | 397.84 | 31.36 | - | - |
|
|||||
| TCL | 28.70 | 28.70 | 28.70 | 29.00 | 28.30 | 0 | 0.00% | 17,840 | 511,130 | 601,090 | 28.09 | 6.27 | - | - |
|
|||||
| TCM | 22.20 | 22.00 | 22.15 | 22.35 | 22.00 | -200 | -0.90% | 339,290 | 7,501,970 | 1,274,162 | 59.54 | 5.08 | - | - |
|
|||||
| TCO | 8.20 | 8.71 | 7.63 | 8.71 | 7.63 | +510 | +6.22% | 20 | 160 | 145,702 | 6.81 | 8.34 | - | - |
|
|||||
| TCR | 1.62 | 1.62 | 1.62 | 0.00 | 0.00 | 0 | 0.00% | - | - | 73,589 | 3.44 | - | - | - |
|
|||||
| TCT | 45.90 | 45.50 | 45.50 | 45.70 | 45.50 | -400 | -0.87% | 1,550 | 70,630 | 581,854 | 27.19 | 7.90 | - | - |
|
|||||
| TDC | 9.59 | 9.50 | 9.59 | 9.59 | 9.30 | -90 | -0.94% | 182,740 | 1,726,320 | 950,000 | 44.39 | 7.16 | - | - |
|
|||||
| TDG | 2.00 | 2.00 | 2.00 | 2.01 | 1.99 | 0 | 0.00% | 39,900 | 79,490 | 33,540 | 1.57 | 5.87 | - | - |
|
|||||
| TDH | 10.30 | 10.90 | 10.30 | 10.90 | 10.25 | +600 | +5.83% | 1,742,300 | 18,618,860 | 889,821 | 41.58 | 5.38 | - | - |
|
|||||
| TDM | 28.80 | 28.85 | 28.80 | 29.00 | 28.55 | +50 | +0.17% | 63,440 | 1,817,160 | 2,760,945 | 129.02 | 14.42 | - | - |
|
|||||
| TDW | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | 0.00% | 10 | 240 | 202,300 | 9.45 | 12.92 | - | - |
|
|||||
| TEG | 6.48 | 6.40 | 6.40 | 6.48 | 6.35 | -80 | -1.23% | 13,930 | 89,420 | 207,255 | 9.68 | 3.96 | - | - |
|
|||||
| TGG | 2.95 | 2.75 | 2.91 | 2.97 | 2.75 | -200 | -6.78% | 1,522,470 | 4,195,260 | 75,075 | 3.51 | 19.59 | - | - |
|
|||||
| THG | 39.80 | 41.00 | 40.00 | 41.00 | 40.00 | +1,200 | +3.02% | 29,630 | 1,191,880 | 541,191 | 25.29 | 6.43 | - | - |
|
|||||
| THI | 27.95 | 27.95 | 27.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,229,800 | 57.47 | 4.88 | - | - |
|
|||||
| TIP | 27.50 | 28.00 | 27.85 | 29.00 | 27.20 | +500 | +1.82% | 68,600 | 1,930,510 | 728,088 | 34.02 | 6.07 | - | - |
|
|||||
| TIX | 30.75 | 30.75 | 30.75 | 0.00 | 0.00 | 0 | 0.00% | - | - | 922,500 | 43.11 | 8.55 | - | - |
|
|||||
| TLD | 6.04 | 5.62 | 5.80 | 6.04 | 5.62 | -420 | -6.95% | 437,620 | 2,460,820 | 105,205 | 4.92 | 9.42 | - | - |
|
|||||
| TLG | 57.00 | 56.90 | 56.10 | 57.00 | 53.60 | -100 | -0.18% | 9,870 | 542,710 | 4,024,130 | 188.04 | 11.71 | - | - |
|
|||||
| TLH | 4.55 | 4.57 | 4.55 | 4.60 | 4.55 | +20 | +0.44% | 96,880 | 443,230 | 459,973 | 21.49 | - | - | - |
|
|||||
| TMP | 35.80 | 35.80 | 35.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,506,000 | 117.10 | 6 | - | - |
|
|||||
| TMS | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,517,708 | 70.92 | 5.55 | - | - |
|
|||||
| TMT | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 221,268 | 10.34 | 34.95 | - | - |
|
|||||
| TN1 | 60.00 | 59.10 | 59.10 | 59.10 | 59.10 | -900 | -1.50% | 2,580 | 152,480 | 786,030 | 36.73 | 13.04 | - | - |
|
|||||
| TNA | 13.50 | 13.70 | 13.80 | 13.80 | 13.00 | +200 | +1.48% | 528,030 | 7,048,870 | 469,213 | 21.93 | 8.75 | - | - |
|
|||||
| TNC | 16.40 | 16.40 | 15.45 | 16.40 | 15.40 | 0 | 0.00% | 630 | 10,300 | 315,700 | 14.75 | 7.08 | - | - |
|
|||||
| TNI | 10.05 | 10.05 | 10.05 | 10.10 | 10.00 | 0 | 0.00% | 313,080 | 3,146,500 | 527,625 | 24.66 | 136.60 | - | - |
|
|||||
| TNT | 1.84 | 1.84 | 1.76 | 1.84 | 1.76 | 0 | 0.00% | 780 | 1,420 | 46,920 | 2.19 | 10.93 | - | - |
|
|||||
| TPB | 22.50 | 22.50 | 22.50 | 22.50 | 22.30 | 0 | 0.00% | 142,480 | 3,194,320 | 18,597,896 | 869.06 | 7.59 | - | - |
|
|||||
| TPC | 10.45 | 9.72 | 10.10 | 11.15 | 9.72 | -730 | -6.99% | 310 | 3,070 | 206,734 | 9.66 | 8.33 | - | - |
|
|||||
| TRA | 63.00 | 64.20 | 63.90 | 64.20 | 63.90 | +1,200 | +1.90% | 320 | 20,460 | 2,661,125 | 124.35 | 15.79 | - | - |
|
|||||
| TRC | 35.70 | 35.65 | 35.35 | 35.70 | 35.00 | -50 | -0.14% | 191,540 | 6,790,390 | 1,038,306 | 48.52 | 9.71 | - | - |
|
|||||
| TS4 | 5.18 | 5.11 | 5.10 | 5.11 | 4.98 | -70 | -1.35% | 21,390 | 107,960 | 82,024 | 3.83 | 4.66 | - | - |
|
|||||
| TSC | 2.28 | 2.34 | 2.40 | 2.40 | 2.30 | +60 | +2.63% | 452,060 | 1,070,340 | 345,497 | 16.14 | - | - | - |
|
|||||
| TTB | 23.90 | 23.85 | 23.90 | 23.90 | 23.75 | -50 | -0.21% | 225,890 | 5,378,550 | 1,116,823 | 52.19 | 38.56 | - | - |
|
|||||
| TTE | 13.10 | 13.50 | 13.50 | 13.50 | 12.20 | +400 | +3.05% | 160 | 2,150 | 384,620 | 17.97 | 31.24 | - | - |
|
|||||
| TTF | 2.92 | 2.90 | 2.90 | 2.95 | 2.89 | -20 | -0.68% | 602,760 | 1,752,520 | 902,474 | 42.17 | - | - | - |
|
|||||
| TV2 | 87.50 | 86.50 | 86.10 | 87.50 | 86.10 | -1,000 | -1.14% | 8,070 | 699,950 | 1,278,095 | 59.72 | 4.42 | - | - |
|
|||||
| TVB | 16.90 | 16.50 | 16.70 | 16.70 | 16.30 | -400 | -2.37% | 65,120 | 1,076,800 | 400,741 | 18.73 | 15.99 | - | - |
|
|||||
| TVS | 11.40 | 11.50 | 11.50 | 11.50 | 11.50 | +100 | +0.88% | 10 | 120 | 901,884 | 42.14 | 5.15 | - | - |
|
|||||
| TVT | 22.00 | 22.00 | 21.70 | 22.10 | 21.70 | 0 | 0.00% | 3,800 | 83,560 | 462,000 | 21.59 | 4.76 | - | - |
|
|||||
| TYA | 13.25 | 13.35 | 13.25 | 13.40 | 13.25 | +100 | +0.75% | 33,880 | 451,950 | 409,586 | 19.14 | 4.86 | - | - |
|
|||||
| UDC | 4.65 | 4.65 | 4.65 | 0.00 | 0.00 | 0 | 0.00% | - | - | 161,383 | 7.54 | 62.72 | - | - |
|
|||||
| UIC | 38.95 | 39.30 | 39.30 | 39.30 | 39.30 | +350 | +0.90% | 180 | 7,070 | 314,400 | 14.69 | 6.06 | - | - |
|
|||||
| VAF | 9.81 | 9.81 | 9.81 | 0.00 | 0.00 | 0 | 0.00% | - | - | 369,497 | 17.27 | 19.01 | - | - |
|
|||||
| VCB | 81.00 | 81.10 | 80.70 | 81.30 | 80.50 | +100 | +0.12% | 896,290 | 72,450,150 | 300,789,961 | 14,055.61 | 17.11 | - | - |
|
|||||
| VCF | 168.00 | 172.00 | 172.00 | 172.00 | 172.00 | +4,000 | +2.38% | 10 | 1,720 | 4,571,611 | 213.63 | 7.37 | - | - |
|
|||||
| VCI | 33.30 | 33.45 | 33.30 | 33.50 | 33.10 | +150 | +0.45% | 25,030 | 830,470 | 5,450,673 | 254.70 | 8.50 | - | - |
|
|||||
| VDP | 34.00 | 33.60 | 34.00 | 34.00 | 33.60 | -400 | -1.18% | 830 | 27,950 | 428,820 | 20.04 | 9.56 | - | - |
|
|||||
| VDS | 8.00 | 7.98 | 7.51 | 7.98 | 7.51 | -20 | -0.25% | 19,810 | 148,940 | 798,797 | 37.33 | 20.23 | - | - |
|
|||||
| VFG | 41.90 | 42.30 | 42.00 | 42.30 | 42.00 | +400 | +0.95% | 13,850 | 583,500 | 1,337,165 | 62.48 | 9.84 | - | - |
|
|||||
| VGC | 19.55 | 19.95 | 19.70 | 20.15 | 19.60 | +400 | +2.05% | 1,071,750 | 21,350,540 | 8,944,583 | 417.97 | 14.83 | - | - |
|
|||||
| VHC | 78.00 | 79.00 | 78.80 | 79.10 | 77.70 | +1,000 | +1.28% | 118,970 | 9,366,200 | 7,299,911 | 341.12 | 4.11 | - | - |
|
|||||
| VHM | 88.50 | 90.30 | 88.50 | 90.50 | 88.40 | +1,800 | +2.03% | 921,810 | 82,925,280 | 302,461,107 | 14,133.70 | 17.47 | - | - |
|
|||||
| VIC | 122.80 | 122.80 | 122.10 | 123.80 | 122.00 | 0 | 0.00% | 416,830 | 51,209,920 | 421,196,067 | 19,682.06 | 84.68 | - | - |
|
|||||
| VID | 5.12 | 4.77 | 4.77 | 4.77 | 4.77 | -350 | -6.84% | 4,060 | 19,370 | 133,913 | 6.26 | 20.96 | - | - |
|
|||||
| VIP | 4.99 | 5.00 | 4.99 | 5.00 | 4.99 | +10 | +0.20% | 40,490 | 202,310 | 327,355 | 15.30 | 30.15 | - | - |
|
|||||
| VIS | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,698,099 | 79.35 | - | - | - |
|
|||||
| VJC | 140.50 | 140.30 | 140.00 | 140.50 | 139.60 | -200 | -0.14% | 1,660,130 | 232,554,520 | 73,494,555 | 3,434.32 | 14.63 | - | - |
|
|||||
| VMD | 22.95 | 24.00 | 23.00 | 24.20 | 23.00 | +1,050 | +4.58% | 260 | 6,150 | 370,566 | 17.32 | 13.33 | - | - |
|
|||||
| VND | 14.10 | 13.90 | 14.10 | 14.20 | 13.90 | -200 | -1.42% | 297,940 | 4,172,780 | 2,899,059 | 135.47 | 11 | - | - |
|
|||||
| VNE | 3.59 | 3.46 | 3.49 | 3.49 | 3.38 | -130 | -3.62% | 176,560 | 603,880 | 283,492 | 13.25 | - | - | - |
|
|||||
| VNG | 20.90 | 20.95 | 20.90 | 20.95 | 20.75 | +50 | +0.24% | 315,090 | 6,579,460 | 1,753,607 | 81.94 | 74.07 | - | - |
|
|||||
| VNL | 15.05 | 14.10 | 14.10 | 14.10 | 14.10 | -950 | -6.31% | 10 | 140 | 126,900 | 5.93 | 5.88 | - | - |
|
|||||
| VNM | 121.50 | 122.50 | 121.50 | 123.00 | 120.70 | +1,000 | +0.82% | 482,570 | 59,061,450 | 213,318,768 | 9,968.17 | 19.45 | - | - |
|
|||||
| VNS | 13.60 | 13.80 | 13.80 | 13.80 | 13.80 | +200 | +1.47% | 500 | 6,900 | 936,457 | 43.76 | 7.39 | - | - |
|
|||||
| VOS | 2.05 | 1.97 | 2.00 | 2.05 | 1.96 | -80 | -3.90% | 164,220 | 327,830 | 275,800 | 12.89 | 262.86 | - | - |
|
|||||
| VPB | 20.70 | 20.60 | 20.60 | 20.75 | 20.50 | -100 | -0.48% | 925,880 | 19,097,310 | 52,117,341 | 2,435.39 | 6.93 | - | - |
|
|||||
| VPD | 17.70 | 17.45 | 17.70 | 17.70 | 17.00 | -250 | -1.41% | 4,360 | 74,890 | 1,859,989 | 86.92 | 10.23 | - | - |
|
|||||
| VPG | 22.70 | 23.00 | 22.70 | 23.00 | 22.70 | +300 | +1.32% | 229,140 | 5,233,250 | 608,347 | 28.43 | 11.50 | - | - |
|
|||||
| VPH | 4.22 | 4.20 | 4.29 | 4.29 | 4.19 | -20 | -0.47% | 18,510 | 77,700 | 400,503 | 18.72 | 3.20 | - | - |
|
|||||
| VPI | 41.50 | 41.50 | 41.50 | 41.65 | 41.20 | 0 | 0.00% | 167,080 | 6,930,450 | 6,640,000 | 310.28 | 15.14 | - | - |
|
|||||
| VPK | 3.22 | 3.22 | 3.22 | 0.00 | 0.00 | 0 | 0.00% | - | - | 48,294 | 2.26 | - | - | - |
|
|||||
| VPS | 11.40 | 12.10 | 11.40 | 12.10 | 11.40 | +700 | +6.14% | 5,200 | 59,770 | 295,976 | 13.83 | 13.79 | - | - |
|
|||||
| VRC | 16.00 | 16.00 | 15.90 | 16.00 | 15.50 | 0 | 0.00% | 311,980 | 4,911,190 | 800,000 | 37.38 | 3.37 | - | - |
|
|||||
| VRE | 34.00 | 34.20 | 34.00 | 34.70 | 34.00 | +200 | +0.59% | 3,170,730 | 108,963,400 | 79,645,590 | 3,721.76 | 29.77 | - | - |
|
|||||
| VSC | 28.15 | 28.30 | 28.20 | 28.50 | 28.10 | +150 | +0.53% | 71,320 | 2,020,140 | 1,559,975 | 72.90 | 6.09 | - | - |
|
|||||
| VSH | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | 0.00% | 7,300 | 138,700 | 3,918,584 | 183.11 | 25.10 | - | - |
|
|||||
| VSI | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | 0.00% | 60 | 1,440 | 316,800 | 14.80 | 14.90 | - | - |
|
|||||
| VTB | 15.00 | 14.80 | 14.45 | 14.80 | 14.45 | -200 | -1.33% | 260 | 3,810 | 159,907 | 7.47 | 8.67 | - | - |
|
|||||
| VTO | 7.40 | 7.35 | 7.37 | 7.40 | 7.32 | -50 | -0.68% | 21,910 | 161,170 | 579,670 | 27.09 | 6.37 | - | - |
|
|||||
| YBM | 9.81 | 8.56 | 8.56 | 8.56 | 8.54 | -1,250 | -12.74% | 29,810 | 255,170 | 111,279 | 5.20 | 5.51 | - | - |
|
|||||
| YEG | 56.20 | 60.10 | 55.80 | 60.10 | 55.80 | +3,900 | +6.94% | 51,340 | 3,044,800 | 1,879,926 | 87.85 | - | - | - |
|
|||||
※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）。
