AAA | 8.63 | 8.51 | 8.63 | 8.65 | 8.48 | -120 | -1.39% | 1,118,800 | 3,253,156 | 207.21 | 11.24 | 3,200 | 6,800 | |
AAM | 6.7 | 6.78 | 6.7 | 6.8 | 6.5 | +80 | +1.19% | 4,300 | 70,859 | 4.51 | 169.50 | 0 | 0 | |
AAT | 3.39 | 3.37 | 3.39 | 3.39 | 3.35 | -20 | -0.59% | 39,900 | 238,660 | 15.20 | - | 0 | 0 | |
ABR | 13 | 13.5 | 13.7 | 13.7 | 13.5 | +500 | +3.85% | 200 | 270,000 | 17.20 | 8.72 | 0 | 0 | |
ABS | 3.8 | 3.82 | 3.8 | 3.85 | 3.8 | +20 | +0.53% | 248,600 | 305,600 | 19.46 | 38.98 | 0 | 0 | |
ABT | 39.9 | 39.9 | 39.3 | 39.9 | 39.2 | 0 | 0.00% | 4,100 | 469,913 | 29.93 | 8.14 | 0 | 0 | |
ACB | 25.1 | 24.9 | 25.1 | 25.2 | 24.75 | -200 | -0.80% | 8,221,400 | 111,219,782 | 7,084.06 | 6.09 | 300,000 | 300,000 | |
ACC | 13.4 | 13.3 | 13.3 | 13.35 | 13.2 | -100 | -0.75% | 20,300 | 1,396,500 | 88.95 | 20.09 | 0 | 0 | |
ACG | 41.45 | 41.35 | 40.4 | 41.5 | 40.4 | -100 | -0.24% | 2,500 | 6,235,082 | 397.14 | 14.28 | 0 | 100 | |
ACL | 11.9 | 11.85 | 11.75 | 11.9 | 11.6 | -50 | -0.42% | 17,900 | 594,384 | 37.86 | 60.46 | 0 | 520 | |
ADG | 11 | 11 | 11 | 11 | 10.55 | 0 | 0.00% | 2,200 | 235,186 | 14.98 | 11.71 | 0 | 0 | |
ADP | 29 | 29 | 29 | 29 | 29 | 0 | 0.00% | 100 | 668,156 | 42.56 | 11.34 | 0 | 0 | |
ADS | 9.05 | 9.02 | 9.19 | 9.19 | 9 | -30 | -0.33% | 78,400 | 689,080 | 43.89 | 8.05 | 0 | 0 | |
AGG | 15.75 | 15.55 | 15.7 | 15.7 | 15.4 | -200 | -1.27% | 237,100 | 2,527,312 | 160.98 | 11.09 | 200 | 10,150 | |
AGM | 3.5 | 3.49 | 3.5 | 3.5 | 3.43 | -10 | -0.29% | 43,600 | 63,518 | 4.05 | - | 0 | 0 | |
AGR | 18.2 | 18.2 | 18.2 | 18.35 | 17.95 | 0 | 0.00% | 708,700 | 3,920,121 | 249.69 | 26.80 | 0 | 5,400 | |
ANV | 17.85 | 18.2 | 17.9 | 18.4 | 17.7 | +350 | +1.96% | 2,395,800 | 2,422,927 | 154.33 | 62.12 | 84,800 | 315,400 | |
APG | 9.26 | 9.27 | 9.18 | 9.3 | 9.1 | +10 | +0.11% | 68,000 | 2,072,975 | 132.04 | 11.39 | 0 | 0 | |
APH | 6.35 | 6.34 | 6.27 | 6.36 | 6.27 | -10 | -0.16% | 640,300 | 1,546,226 | 98.49 | 45.29 | 72,500 | 83,300 | |
ASG | 18.9 | 18.75 | 18.75 | 18.75 | 18.75 | -150 | -0.79% | 300 | 1,702,213 | 108.42 | 353.77 | 0 | 0 | |
ASM | 8.86 | 8.82 | 8.86 | 8.91 | 8.82 | -40 | -0.45% | 391,000 | 3,264,972 | 207.96 | 15.21 | 5,000 | 31,200 | |
ASP | 4.01 | 4.22 | 4.01 | 4.27 | 4.01 | +210 | +5.24% | 221,600 | 157,573 | 10.04 | - | 0 | 0 | |
AST | 54.8 | 55.2 | 55 | 55.5 | 54.5 | +400 | +0.73% | 2,900 | 2,484,000 | 158.22 | 22.32 | 1,100 | 0 | |
BAF | 22.8 | 22.55 | 22.8 | 22.85 | 22.4 | -250 | -1.10% | 1,747,900 | 5,389,938 | 343.31 | 122.55 | 0 | 543,100 | |
BBC | 50 | 50 | 50 | 50 | 50 | 0 | 0.00% | 100 | 937,634 | 59.72 | 10.26 | 0 | 0 | |
BCE | 6.12 | 6.12 | 6.06 | 6.19 | 6.05 | 0 | 0.00% | 96,700 | 214,200 | 13.64 | 278.18 | 0 | 0 | |
BCG | 6.53 | 6.65 | 6.54 | 6.75 | 6.54 | +120 | +1.84% | 8,222,200 | 5,853,401 | 372.83 | 59.91 | 114,800 | 650,200 | |
BCM | 67.4 | 66.6 | 67.1 | 67.2 | 66.6 | -800 | -1.19% | 247,600 | 68,931,000 | 4,390.51 | 30.45 | 53,600 | 1,200 | |
BFC | 37.35 | 37.15 | 37.45 | 37.65 | 37.15 | -200 | -0.54% | 314,400 | 2,123,791 | 135.27 | 15.92 | 100 | 50,900 | |
BHN | 39.5 | 39 | 39 | 39 | 39 | -500 | -1.27% | 1,800 | 9,040,200 | 575.81 | 27.35 | 0 | 0 | |
BIC | 33.1 | 32.8 | 33.1 | 33.1 | 32.8 | -300 | -0.91% | 10,000 | 3,846,682 | 245.01 | 10.47 | 0 | 2,800 | |
BID | 47.6 | 47.4 | 47.7 | 47.9 | 47 | -200 | -0.42% | 2,648,700 | 270,200,662 | 17,210.23 | 14.30 | 23,700 | 197,200 | |
BKG | 3.3 | 3.36 | 3.32 | 3.39 | 3.29 | +60 | +1.82% | 77,800 | 240,606 | 15.33 | 21.68 | 0 | 0 | |
BMC | 21.2 | 20.3 | 20.85 | 21.2 | 20.1 | -900 | -4.25% | 53,700 | 251,570 | 16.02 | 10.39 | 400 | 0 | |
BMI | 20.75 | 20.85 | 20.75 | 21 | 20.65 | +100 | +0.48% | 61,700 | 2,765,603 | 176.15 | 8.07 | 2,400 | 900 | |
BMP | 130.6 | 132 | 131.2 | 132 | 130 | +1,400 | +1.07% | 120,800 | 10,805,644 | 688.26 | 10.38 | 17,600 | 14,600 | |
BRC | 13.85 | 13.85 | 13.65 | 13.85 | 13.65 | 0 | 0.00% | 9,400 | 171,394 | 10.92 | 8.83 | 1,900 | 0 | |
BSI | 47.9 | 48.25 | 48.4 | 48.4 | 47.5 | +350 | +0.73% | 446,000 | 10,762,679 | 685.52 | 22.92 | 19,300 | 0 | |
BTP | 12.3 | 12.2 | 12.3 | 12.3 | 12.1 | -100 | -0.81% | 15,300 | 737,924 | 47.00 | 10.28 | 700 | 0 | |
BTT | 35 | 35 | 0 | 0.00% | - | 472,500 | 30.10 | 9.55 | 0 | 0 | ||||
BVH | 43.9 | 45.15 | 44.15 | 45.2 | 43.9 | +1,250 | +2.85% | 792,700 | 33,515,873 | 2,134.77 | 18.78 | 60,200 | 50,350 | |
BWE | 45.3 | 45.85 | 45.45 | 46.4 | 45.3 | +550 | +1.21% | 281,200 | 10,083,728 | 642.28 | 15.80 | 2,500 | 112,600 | |
C32 | 17.55 | 17.5 | 17.4 | 17.5 | 17.3 | -50 | -0.28% | 9,600 | 263,028 | 16.75 | - | 0 | 0 | |
C47 | 6.1 | 6.1 | 6.1 | 6.1 | 6.02 | 0 | 0.00% | 59,400 | 221,688 | 14.12 | 12.58 | 0 | 0 | |
CAV | 69.3 | 0 | 0 | 0.00% | - | 3,984,017 | 253.76 | - | 0 | 0 | ||||
CCI | 20.5 | 21.4 | 21.4 | 21.4 | 21.4 | +900 | +4.39% | 100 | 375,380 | 23.91 | 17.51 | 0 | 0 | |
CCL | 7.72 | 7.65 | 7.73 | 7.74 | 7.63 | -70 | -0.91% | 171,700 | 455,798 | 29.03 | - | 0 | 0 | |
CDC | 17.3 | 17.35 | 17.3 | 17.35 | 17.1 | +50 | +0.29% | 118,000 | 381,504 | 24.30 | 44.60 | 8,200 | 0 | |
CHP | 33.6 | 33.4 | 33.2 | 33.7 | 33.1 | -200 | -0.60% | 10,700 | 4,906,883 | 312.54 | 14.56 | 0 | 0 | |
CIG | 8.37 | 7.79 | 8.37 | 8.8 | 7.79 | -580 | -6.93% | 886,300 | 245,696 | 15.65 | - | 0 | 0 | |
CII | 15.05 | 14.9 | 15.05 | 15.1 | 14.9 | -150 | -1.00% | 1,479,900 | 4,749,794 | 302.53 | 25.56 | 3,500 | 10,200 | |
CKG | 25.35 | 25 | 25.7 | 25.7 | 24.9 | -350 | -1.38% | 28,400 | 2,381,484 | 151.69 | 16.58 | 0 | 0 | |
CLC | 48.65 | 48.65 | 47.75 | 48.65 | 47.75 | 0 | 0.00% | 4,900 | 1,274,999 | 81.21 | 10.09 | 0 | 0 | |
CLL | 37.45 | 37.6 | 37.6 | 37.8 | 37.6 | +150 | +0.4% | 4,100 | 1,278,400 | 81.43 | 13.87 | 0 | 0 | |
CLW | 42.5 | 42.5 | 0 | 0.00% | - | 552,500 | 35.19 | 20.28 | 0 | 0 | ||||
CMG | 53 | 53.7 | 53.5 | 55.2 | 53.2 | +700 | +1.32% | 4,892,300 | 10,222,101 | 651.09 | 35.54 | 268,200 | 3,555,300 | |
CMV | 9 | 9 | 0 | 0.00% | - | 163,403 | 10.41 | 10.90 | 0 | 0 | ||||
CMX | 7.88 | 7.9 | 7.9 | 7.91 | 7.83 | +20 | +0.25% | 158,100 | 805,002 | 51.27 | 16.49 | 15,800 | 100 | |
CNG | 32.15 | 31.9 | 32 | 32 | 31.7 | -250 | -0.78% | 115,700 | 1,119,668 | 71.32 | 11.48 | 300 | 50 | |
COM | 30.95 | 32.9 | 33.05 | 33.1 | 31 | +1,950 | +6.3% | 8,000 | 464,569 | 29.59 | 13.48 | 0 | 0 | |
CRC | 6.95 | 6.84 | 6.95 | 6.96 | 6.8 | -110 | -1.58% | 109,100 | 410,400 | 26.14 | 7.12 | 0 | 0 | |
CRE | 6.99 | 6.98 | 6.99 | 7.09 | 6.86 | -10 | -0.14% | 144,500 | 3,236,475 | 206.14 | 1,745.00 | 0 | 2,300 | |
CSM | 11.65 | 12.4 | 11.7 | 12.4 | 11.6 | +750 | +6.44% | 1,032,700 | 1,284,953 | 81.84 | 32.29 | 0 | 0 | |
CSV | 36.85 | 36.55 | 36.85 | 37 | 36.3 | -300 | -0.81% | 1,038,700 | 4,038,772 | 257.25 | 8.77 | 35,800 | 130,250 | |
CTD | 69.7 | 69.7 | 69.8 | 70.6 | 69.1 | 0 | 0.00% | 731,300 | 6,965,122 | 443.64 | 98.59 | 300 | 3,500 | |
CTF | 32.3 | 32 | 32 | 32 | 30.9 | -300 | -0.93% | 318,500 | 2,860,687 | 182.21 | 61.90 | 1,700 | 4,500 | |
CTG | 35.6 | 35 | 35.7 | 36 | 34.8 | -600 | -1.69% | 4,916,300 | 187,949,711 | 11,971.32 | 9.44 | 340,500 | 261,610 | |
CTI | 16 | 16.45 | 16 | 16.45 | 15.9 | +450 | +2.81% | 408,200 | 901,460 | 57.42 | 12.23 | 5,500 | 0 | |
CTR | 128.1 | 131.2 | 129 | 133.8 | 127.6 | +3,100 | +2.42% | 1,210,000 | 15,007,427 | 955.89 | 29.09 | 123,800 | 14,500 | |
CTS | 37.85 | 37.75 | 38 | 38.4 | 37.6 | -100 | -0.26% | 735,200 | 5,614,871 | 357.64 | 29.96 | 10,600 | 3,400 | |
CVT | 25.65 | 25.65 | 0 | 0.00% | - | 941,121 | 59.94 | 23.17 | 0 | 0 | ||||
D2D | 32.8 | 32.45 | 32.65 | 32.75 | 32.25 | -350 | -1.07% | 136,200 | 981,929 | 62.54 | 43.50 | 0 | 1,000 | |
DAH | 3.1 | 3.1 | 3.09 | 3.12 | 3.08 | 0 | 0.00% | 27,100 | 261,020 | 16.63 | 68.89 | 0 | 0 | |
DAT | 7.41 | 7.41 | 0 | 0.00% | - | 512,982 | 32.67 | 6.19 | 0 | 0 | ||||
DBC | 28 | 27.55 | 28.05 | 28.05 | 27.55 | -450 | -1.61% | 4,541,600 | 9,220,135 | 587.27 | 267.48 | 5,600 | 609,000 | |
DBD | 49.1 | 48.7 | 49.1 | 49.2 | 48.5 | -400 | -0.81% | 443,400 | 3,644,877 | 232.16 | 15.75 | 51,300 | 83,900 | |
DBT | 12 | 11.9 | 12 | 12 | 11.9 | -100 | -0.83% | 3,700 | 221,467 | 14.11 | 13.33 | 0 | 0 | |
DC4 | 12.25 | 12.85 | 12.3 | 13.1 | 12.25 | +600 | +4.9% | 860,900 | 742,078 | 47.27 | 6.28 | 21,800 | 3,400 | |
DCL | 27 | 27.4 | 27 | 27.4 | 26.3 | +400 | +1.48% | 257,100 | 2,001,324 | 127.47 | 32.43 | 0 | 0 | |
DCM | 36.75 | 36.7 | 36.9 | 36.95 | 36.5 | -50 | -0.14% | 1,173,900 | 19,428,980 | 1,237.51 | 20.42 | 13,900 | 215,500 | |
DGC | 112.5 | 111.9 | 112.6 | 113.5 | 111.9 | -600 | -0.53% | 984,800 | 42,497,204 | 2,706.83 | 14.58 | 19,500 | 143,500 | |
DGW | 43.45 | 43.4 | 43.5 | 43.6 | 42.7 | -50 | -0.12% | 1,188,400 | 9,425,122 | 600.33 | 20.08 | 30,800 | 315,600 | |
DHA | 40.6 | 40.25 | 40.6 | 40.6 | 40.2 | -350 | -0.86% | 20,900 | 592,724 | 37.75 | 6.81 | 1,300 | 100 | |
DHC | 35.75 | 35.65 | 35.5 | 35.75 | 35.25 | -100 | -0.28% | 91,900 | 2,869,577 | 182.78 | 9.47 | 41,820 | 20,000 | |
DHG | 102.8 | 102.9 | 105.3 | 105.3 | 102.9 | +100 | +0.1% | 14,300 | 13,453,771 | 856.93 | 13.23 | 300 | 930 | |
DHM | 8.83 | 8.85 | 8.7 | 8.88 | 8.7 | +20 | +0.23% | 2,400 | 277,856 | 17.70 | 46.58 | 0 | 0 | |
DIG | 21.25 | 20.85 | 21.25 | 21.35 | 20.8 | -400 | -1.88% | 6,910,000 | 12,715,414 | 809.90 | 106.92 | 116,500 | 853,400 | |
DLG | 1.93 | 1.95 | 1.93 | 2.02 | 1.93 | +20 | +1.04% | 1,947,500 | 583,654 | 37.18 | - | 0 | 95,500 | |
DMC | 67 | 67 | 0 | 0.00% | - | 2,326,740 | 148.20 | 14.93 | 0 | 0 | ||||
DPG | 52.4 | 52 | 52.6 | 52.7 | 51.5 | -400 | -0.76% | 643,400 | 3,275,977 | 208.66 | 16.13 | 0 | 13,100 | |
DPM | 33.7 | 33.5 | 33.7 | 33.85 | 33.4 | -200 | -0.59% | 2,217,000 | 13,109,698 | 835.01 | 32.52 | 2,000 | 707,300 | |
DPR | 38.75 | 38.95 | 38.75 | 39.1 | 38.75 | +200 | +0.52% | 213,100 | 3,384,207 | 215.55 | 9.35 | 0 | 0 | |
DQC | 12.9 | 12.8 | 12.85 | 12.85 | 12.5 | -100 | -0.78% | 13,700 | 352,743 | 22.47 | - | 0 | 0 | |
DRC | 28.35 | 28.15 | 28.4 | 28.4 | 28.1 | -200 | -0.71% | 472,100 | 3,344,012 | 212.99 | 13.57 | 2,200 | 122,300 | |
DRH | 1.9 | 1.9 | 0 | 0.00% | - | 235,045 | 14.97 | 1,900.00 | 0 | 0 | ||||
DRL | 60.3 | 60.4 | 60.3 | 60.5 | 60.3 | +100 | +0.17% | 2,900 | 573,800 | 36.55 | 10.52 | 0 | 0 | |
DSC | 19.9 | 19.6 | 20.05 | 20.05 | 19.55 | -300 | -1.51% | 93,600 | 4,014,843 | 255.72 | 24.08 | 2,500 | 0 | |
DSE | 24.3 | 24.1 | 24.3 | 24.4 | 24.1 | -200 | -0.82% | 175,600 | 7,953,000 | 506.56 | 31.59 | 300 | 0 | |
DSN | 55.2 | 54.8 | 55.5 | 55.5 | 54.8 | -400 | -0.72% | 7,000 | 662,149 | 42.18 | 6.92 | 0 | 0 | |
DTA | 4.03 | 4.13 | 4.27 | 4.27 | 3.9 | +100 | +2.48% | 900 | 74,587 | 4.75 | 55.81 | 0 | 0 | |
DTL | 11.2 | 10.65 | 10.7 | 10.9 | 10.65 | -550 | -4.91% | 15,900 | 645,720 | 41.13 | - | 0 | 0 | |
DTT | 17.45 | 17.45 | 0 | 0.00% | - | 142,249 | 9.06 | 16.73 | 0 | 0 | ||||
DVP | 76.4 | 77.5 | 77.3 | 77.6 | 76.6 | +1,100 | +1.44% | 8,600 | 3,100,000 | 197.45 | 9.37 | 3,800 | 100 | |
DXG | 16.9 | 16.35 | 16.9 | 16.9 | 16.35 | -550 | -3.25% | 18,584,500 | 11,783,501 | 750.54 | 59.89 | 36,100 | 885,600 | |
DXS | 6.22 | 6.39 | 6.26 | 6.44 | 6.22 | +170 | +2.73% | 3,381,900 | 3,700,469 | 235.70 | - | 530,700 | 89,900 | |
DXV | 4.28 | 3.99 | 4.27 | 4.47 | 3.99 | -290 | -6.78% | 40,300 | 39,501 | 2.52 | - | 0 | 0 | |
E1VFVN30 | 23.27 | 23.04 | 23.26 | 23.27 | 22.91 | -230 | -0.99% | 182,000 | - | - | - | 266,800 | 214,400 | |
EIB | 19.2 | 19 | 19.3 | 19.3 | 18.75 | -200 | -1.04% | 6,386,400 | 35,391,692 | 2,254.25 | 15.27 | 36,500 | 963,610 | |
ELC | 26.15 | 26.35 | 26.45 | 26.7 | 26 | +200 | +0.76% | 934,100 | 2,194,694 | 139.79 | 20.22 | 50,100 | 64,600 | |
EVE | 10.6 | 10.55 | 10.6 | 10.6 | 10.55 | -50 | -0.47% | 69,300 | 442,887 | 28.21 | 24.82 | 100 | 0 | |
EVF | 11.1 | 11.1 | 11.1 | 11.15 | 11 | 0 | 0.00% | 2,378,600 | 8,442,280 | 537.72 | 13.07 | 148,200 | 52,700 | |
EVG | 6.3 | 6.3 | 6.36 | 6.37 | 6.27 | 0 | 0.00% | 1,072,800 | 1,356,074 | 86.37 | 44.68 | 1,600 | 900 | |
FCM | 3.28 | 3.33 | 3.28 | 3.33 | 3.22 | +50 | +1.52% | 28,500 | 150,183 | 9.57 | 9.68 | 0 | 0 | |
FCN | 12.7 | 12.75 | 12.5 | 12.85 | 12.5 | +50 | +0.39% | 202,300 | 2,007,347 | 127.86 | - | 11,900 | 1,700 | |
FDC | 16 | 16 | 0 | 0.00% | - | 617,976 | 39.36 | 842.11 | 0 | 0 | ||||
FIR | 4.82 | 4.7 | 4.65 | 4.87 | 4.65 | -120 | -2.49% | 207,200 | 301,953 | 19.23 | 15.82 | 1,600 | 0 | |
FIT | 4.47 | 4.4 | 4.47 | 4.47 | 4.36 | -70 | -1.57% | 368,400 | 1,495,705 | 95.27 | - | 0 | 0 | |
FMC | 45.65 | 46.1 | 45.65 | 46.5 | 45.65 | +450 | +0.99% | 76,900 | 3,014,428 | 192.00 | 11.19 | 2,600 | 2,500 | |
FPT | 135.1 | 135.8 | 136.1 | 136.8 | 135.1 | +700 | +0.52% | 2,106,300 | 199,771,195 | 12,724.28 | 29.14 | 284,280 | 140,210 | |
FRT | 170 | 170 | 170 | 171.4 | 169.7 | 0 | 0.00% | 134,900 | 23,161,206 | 1,475.24 | - | 44,300 | 36,800 | |
FTS | 42.75 | 42.9 | 42.75 | 43.5 | 42.45 | +150 | +0.35% | 1,799,100 | 13,123,941 | 835.92 | 20.68 | 22,600 | 48,900 | |
FUCTVGF3 | 15.35 | 14.3 | 14.3 | 14.3 | 14.3 | -1,050 | -6.84% | 2,000 | - | - | - | 0 | 0 | |
FUCTVGF4 | 15.25 | 14.2 | 14.2 | 14.2 | 14.2 | -1,050 | -6.89% | 2,500 | - | - | - | 0 | 0 | |
FUCTVGF5 | 11.35 | 11.35 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUCVREIT | 5.75 | 6.12 | 6.14 | 6.14 | 6.12 | +370 | +6.43% | 600 | - | - | - | 0 | 0 | |
FUEABVND | 10.1 | 10.1 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUEBFVND | 12.51 | 12.51 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUEDCMID | 11.9 | 11.97 | 11.92 | 11.97 | 11.7 | +70 | +0.59% | 27,400 | - | - | - | 100 | 27,200 | |
FUEFCV50 | 11.9 | 11.96 | 11.92 | 12.1 | 11.92 | +60 | +0.5% | 5,000 | - | - | - | 0 | 0 | |
FUEIP100 | 8.4 | 8.86 | 8.86 | 8.86 | 8.86 | +460 | +5.48% | 100 | - | - | - | 0 | 0 | |
FUEKIV30 | 8.9 | 8.9 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUEKIVFS | 12.91 | 12.91 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUEKIVND | 12.3 | 12.24 | 12.17 | 12.24 | 12.12 | -60 | -0.49% | 157,100 | - | - | - | 157,100 | 157,100 | |
FUEMAV30 | 15.94 | 15.84 | 15.8 | 15.84 | 15.8 | -100 | -0.63% | 600 | - | - | - | 0 | 0 | |
FUEMAVND | 13.8 | 13.68 | 13.75 | 13.75 | 13.68 | -120 | -0.87% | 400 | - | - | - | 0 | 400 | |
FUESSV30 | 16.58 | 16.49 | 16.6 | 16.6 | 16.39 | -90 | -0.54% | 30,200 | - | - | - | 1,000 | 28,100 | |
FUESSV50 | 19.9 | 19.68 | 19.9 | 19.9 | 19.68 | -220 | -1.11% | 12,600 | - | - | - | 0 | 11,700 | |
FUESSVFL | 21.65 | 21.51 | 21.65 | 21.65 | 21.33 | -140 | -0.65% | 172,900 | - | - | - | 122,200 | 900 | |
FUEVFVND | 32.71 | 32.55 | 32.75 | 32.99 | 32.5 | -160 | -0.49% | 362,100 | - | - | - | 364,450 | 565,500 | |
FUEVN100 | 17.76 | 17.62 | 17.8 | 17.8 | 17.57 | -140 | -0.79% | 65,600 | - | - | - | 0 | 53,900 | |
GAS | 70.1 | 70 | 70.2 | 70.8 | 70 | -100 | -0.14% | 428,800 | 163,987,104 | 10,445.04 | 14.08 | 47,690 | 152,840 | |
GDT | 29 | 28.7 | 29 | 29 | 28.5 | -300 | -1.03% | 11,300 | 623,900 | 39.74 | 17.43 | 0 | 0 | |
GEE | 33.7 | 33.5 | 32.5 | 33.5 | 32.5 | -200 | -0.59% | 6,000 | 10,050,000 | 640.13 | 13.48 | 200 | 100 | |
GEG | 10.85 | 10.7 | 10.85 | 10.9 | 10.7 | -150 | -1.38% | 290,400 | 4,520,840 | 287.95 | 50.00 | 0 | 0 | |
GEX | 20.1 | 19.85 | 20.05 | 20.15 | 19.85 | -250 | -1.24% | 3,117,900 | 17,059,681 | 1,086.60 | 51.16 | 18,300 | 767,300 | |
GIL | 19.95 | 20.2 | 20.1 | 20.5 | 20.1 | +250 | +1.25% | 486,100 | 1,412,990 | 90.00 | 48.21 | 11,010 | 3,900 | |
GMC | 8 | 8.1 | 8.05 | 8.1 | 8.03 | +100 | +1.25% | 2,500 | 266,903 | 17.00 | - | 0 | 0 | |
GMD | 65 | 64.6 | 65.1 | 65.2 | 64.5 | -400 | -0.62% | 636,600 | 20,057,457 | 1,277.55 | 8.96 | 675,270 | 700,000 | |
GMH | 8.06 | 8.35 | 8.06 | 8.35 | 8.06 | +290 | +3.6% | 1,500 | 137,775 | 8.78 | 10.06 | 0 | 0 | |
GSP | 12.85 | 13 | 12.85 | 13.1 | 12.8 | +150 | +1.17% | 318,700 | 797,930 | 50.82 | 9.21 | 0 | 0 | |
GTA | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | 0.00% | 1,000 | 102,724 | 6.54 | 9.97 | 0 | 0 | |
GVR | 33.35 | 32.9 | 33.4 | 33.6 | 32.85 | -450 | -1.35% | 3,288,000 | 131,600,000 | 8,382.17 | 67.84 | 23,060 | 484,000 | |
HAG | 10.4 | 10.35 | 10.45 | 10.45 | 10.35 | -50 | -0.48% | 3,651,000 | 10,944,083 | 697.08 | - | 31,800 | 191,100 | |
HAH | 45.95 | 45.8 | 46 | 46.5 | 45.5 | -150 | -0.33% | 3,341,900 | 5,557,514 | 353.98 | 13.82 | 176,300 | 332,100 | |
HAP | 4.28 | 4.29 | 4.28 | 4.33 | 4.22 | +10 | +0.23% | 37,000 | 475,942 | 30.31 | 26.81 | 0 | 700 | |
HAR | 3.39 | 3.42 | 3.45 | 3.52 | 3.42 | +30 | +0.88% | 38,400 | 327,240 | 20.84 | 9.10 | 0 | 300 | |
HAS | 7.8 | 8.2 | 8.2 | 8.2 | 8.2 | +400 | +5.13% | 100 | 65,600 | 4.18 | 200.00 | 0 | 100 | |
HAX | 17.1 | 17 | 17.15 | 17.2 | 16.95 | -100 | -0.58% | 583,200 | 1,826,475 | 116.34 | 45.33 | 45,000 | 46,300 | |
HCD | 8.76 | 8.76 | 8.76 | 8.8 | 8.73 | 0 | 0.00% | 49,300 | 323,759 | 20.62 | 6.24 | 0 | 8,900 | |
HCM | 29.3 | 29.1 | 29.4 | 29.45 | 29 | -200 | -0.68% | 5,941,600 | 20,485,559 | 1,304.81 | 19.73 | 4,650 | 20,200 | |
HDB | 26.25 | 26.25 | 26.25 | 26.25 | 25.9 | 0 | 0.00% | 7,433,500 | 76,454,454 | 4,869.71 | 7.54 | 223,740 | 1,281,700 | |
HDC | 26 | 25.6 | 26 | 26.1 | 25.6 | -400 | -1.54% | 1,574,100 | 4,565,887 | 290.82 | 23.73 | 1,500 | 13,900 | |
HDG | 28.2 | 28.1 | 28.3 | 28.4 | 28.05 | -100 | -0.35% | 3,288,300 | 9,450,916 | 601.97 | 12.92 | 241,010 | 82,860 | |
HHP | 9.09 | 9.09 | 9.08 | 9.09 | 8.88 | 0 | 0.00% | 249,000 | 786,779 | 50.11 | 33.67 | 0 | 200 | |
HHS | 7.4 | 7.34 | 7.45 | 7.48 | 7.32 | -60 | -0.81% | 547,900 | 2,701,017 | 172.04 | 7.04 | 39,300 | 56,900 | |
HHV | 11.4 | 11.3 | 11.4 | 11.45 | 11.3 | -100 | -0.88% | 1,816,800 | 4,884,487 | 311.11 | 11.19 | 301,200 | 93,600 | |
HID | 2.73 | 2.7 | 2.75 | 2.82 | 2.7 | -30 | -1.10% | 67,900 | 207,242 | 13.20 | 36.49 | 0 | 0 | |
HII | 4.45 | 4.43 | 4.55 | 4.55 | 4.42 | -20 | -0.45% | 79,900 | 326,327 | 20.79 | 4.71 | 3,700 | 0 | |
HMC | 11 | 10.9 | 11 | 11 | 10.9 | -100 | -0.91% | 4,100 | 297,570 | 18.95 | 14.06 | 0 | 0 | |
HNA | 25.65 | 25.6 | 25.6 | 25.6 | 25.6 | -50 | -0.19% | 1,000 | 6,021,945 | 383.56 | 25.47 | 0 | 0 | |
HPG | 26.95 | 27 | 27.2 | 27.5 | 27 | +50 | +0.19% | 24,762,900 | 172,698,755 | 10,999.92 | 24.17 | 4,671,700 | 3,096,920 | |
HPX | 5.05 | 4.95 | 5.06 | 5.06 | 4.91 | -100 | -1.98% | 1,284,100 | 1,505,634 | 95.90 | 11.81 | 57,400 | 105,300 | |
HQC | 3.25 | 3.24 | 3.28 | 3.29 | 3.23 | -10 | -0.31% | 2,297,000 | 1,868,182 | 118.99 | 294.55 | 0 | 134,500 | |
HRC | 42.05 | 44.9 | 44.9 | 44.9 | 39.25 | +2,850 | +6.78% | 400 | 1,356,277 | 86.39 | 79.89 | 0 | 0 | |
HSG | 20.3 | 20.2 | 20.3 | 20.5 | 20.15 | -100 | -0.49% | 5,626,100 | 12,543,843 | 798.97 | 429.79 | 65,600 | 827,100 | |
HSL | 4.28 | 4.24 | 4.27 | 4.27 | 4.19 | -40 | -0.93% | 35,500 | 163,526 | 10.42 | 12.77 | 0 | 0 | |
HT1 | 11.8 | 11.75 | 11.8 | 11.8 | 11.65 | -50 | -0.42% | 188,900 | 4,483,681 | 285.58 | 255.43 | 3,800 | 2,000 | |
HTG | 46 | 45.65 | 46 | 46.75 | 45.6 | -350 | -0.76% | 8,200 | 1,643,524 | 104.68 | 10.27 | 0 | 0 | |
HTI | 16 | 15.95 | 16 | 16 | 15.95 | -50 | -0.31% | 20,500 | 397,940 | 25.35 | 6.94 | 400 | 20,400 | |
HTL | 28.7 | 29.3 | 30.45 | 30.45 | 28.7 | +600 | +2.09% | 5,300 | 351,600 | 22.39 | 9.17 | 500 | 0 | |
HTN | 7.66 | 7.66 | 7.68 | 7.77 | 7.6 | 0 | 0.00% | 193,600 | 682,632 | 43.48 | 11.73 | 6,900 | 0 | |
HTV | 9.8 | 9.8 | 0 | 0.00% | - | 128,419 | 8.18 | 16.01 | 0 | 0 | ||||
HU1 | 6.2 | 6.2 | 0 | 0.00% | - | 62,000 | 3.95 | - | 0 | 0 | ||||
HUB | 18.3 | 18.4 | 18.3 | 18.4 | 18.15 | +100 | +0.55% | 66,200 | 483,891 | 30.82 | 8.38 | 0 | 0 | |
HVH | 8.35 | 8.55 | 8.36 | 8.76 | 8.36 | +200 | +2.4% | 1,128,400 | 347,513 | 22.13 | 31.78 | 6,900 | 7,800 | |
HVN | 23.25 | 24.8 | 23.2 | 24.85 | 23.2 | +1,550 | +6.67% | 6,071,700 | 54,916,976 | 3,497.90 | - | 58,300 | 52,800 | |
HVX | 2.55 | 2.51 | 2.54 | 2.55 | 2.51 | -40 | -1.57% | 27,700 | 104,228 | 6.64 | - | 0 | 0 | |
ICT | 12.55 | 13.4 | 12.75 | 13.4 | 12.7 | +850 | +6.77% | 483,400 | 431,279 | 27.47 | 28.88 | 200 | 200 | |
IDI | 8.39 | 8.47 | 8.4 | 8.53 | 8.38 | +80 | +0.95% | 812,800 | 2,313,772 | 147.37 | 33.35 | 6,400 | 28,300 | |
IJC | 13.4 | 13.2 | 13.45 | 13.5 | 13.1 | -200 | -1.49% | 1,889,500 | 4,986,279 | 317.60 | 9.05 | 54,250 | 932,970 | |
ILB | 32.7 | 32.5 | 32.7 | 32.7 | 32.5 | -200 | -0.61% | 7,800 | 796,323 | 50.72 | 9.80 | 7,300 | 100 | |
IMP | 44.6 | 44 | 44 | 44.5 | 43.8 | -600 | -1.35% | 80,700 | 6,776,394 | 431.62 | 12.10 | 800 | 8,300 | |
ITA | 2.35 | 2.35 | 0 | 0.00% | - | 2,205,056 | 140.45 | - | 0 | 0 | ||||
ITC | 10.9 | 10.9 | 11 | 11 | 10.8 | 0 | 0.00% | 50,200 | 1,045,692 | 66.60 | 13.41 | 0 | 0 | |
ITD | 13.8 | 14.1 | 13.6 | 14.65 | 13.6 | +300 | +2.17% | 184,100 | 344,906 | 21.97 | - | 0 | 0 | |
JVC | 3.3 | 3.29 | 3.29 | 3.3 | 3.25 | -10 | -0.30% | 114,500 | 370,126 | 23.57 | 7.03 | 0 | 0 | |
KBC | 28.8 | 28.8 | 28.9 | 29.2 | 28.25 | 0 | 0.00% | 10,559,200 | 22,107,017 | 1,408.09 | 10.88 | 1,699,500 | 2,200,330 | |
KDC | 50.3 | 50.3 | 50.4 | 50.4 | 49.95 | 0 | 0.00% | 549,800 | 14,577,258 | 928.49 | 90.79 | 0 | 26,700 | |
KDH | 33.6 | 33.55 | 33.7 | 33.7 | 33.25 | -50 | -0.15% | 1,276,200 | 33,923,833 | 2,160.75 | 39.94 | 101,000 | 411,000 | |
KHG | 5.37 | 5.35 | 5.36 | 5.4 | 5.27 | -20 | -0.37% | 3,365,400 | 2,404,478 | 153.15 | 95.54 | 28,700 | 305,900 | |
KHP | 13.2 | 13.1 | 13.25 | 13.5 | 13 | -100 | -0.76% | 394,300 | 771,668 | 49.15 | 14.07 | 0 | 0 | |
KMR | 3.23 | 3.23 | 3.23 | 3.24 | 3.2 | 0 | 0.00% | 9,100 | 183,715 | 11.70 | 20.44 | 0 | 0 | |
KOS | 38.55 | 38.6 | 38.55 | 38.6 | 38.45 | +50 | +0.13% | 357,600 | 8,356,180 | 532.24 | 397.94 | 0 | 9,800 | |
KPF | 1.79 | 1.7 | 1.91 | 1.91 | 1.67 | -90 | -5.03% | 148,400 | 103,474 | 6.59 | 100.00 | 0 | 0 | |
KSB | 18.4 | 18.1 | 18.35 | 18.4 | 18.1 | -300 | -1.63% | 594,200 | 2,071,431 | 131.94 | 22.57 | 47,200 | 0 | |
L10 | 23.7 | 22.05 | 22.05 | 22.05 | 22.05 | -1,650 | -6.96% | 100 | 215,870 | 13.75 | 8.33 | 0 | 0 | |
LAF | 18.45 | 18.2 | 18.45 | 18.5 | 18.05 | -250 | -1.36% | 17,600 | 277,150 | 17.65 | 9.37 | 1,600 | 0 | |
LBM | 27.45 | 27.65 | 27.2 | 28 | 27.2 | +200 | +0.73% | 8,800 | 1,106,000 | 70.45 | 4.42 | 2,400 | 500 | |
LCG | 10.5 | 10.45 | 10.55 | 10.55 | 10.4 | -50 | -0.48% | 588,700 | 2,017,799 | 128.52 | 20.13 | 3,100 | 30,900 | |
LDG | 1.99 | 1.94 | 2 | 2.05 | 1.92 | -50 | -2.51% | 2,161,900 | 497,042 | 31.66 | - | 83,600 | 0 | |
LEC | 5.77 | 5.77 | 0 | 0.00% | - | 150,597 | 9.59 | - | 0 | 0 | ||||
LGC | 60 | 60 | 60 | 60 | 60 | 0 | 0.00% | 500 | 11,571,286 | 737.02 | 16.84 | 500 | 0 | |
LGL | 2.5 | 2.5 | 2.52 | 2.52 | 2.48 | 0 | 0.00% | 71,100 | 128,743 | 8.20 | 8.42 | 0 | 0 | |
LHG | 36.75 | 37 | 37 | 37.2 | 36.6 | +250 | +0.68% | 130,900 | 1,850,444 | 117.86 | 13.75 | 1,100 | 1,500 | |
LIX | 33.25 | 33.15 | 33.25 | 33.3 | 32.9 | -100 | -0.30% | 12,300 | 2,148,120 | 136.82 | 6.29 | 2,000 | 400 | |
LM8 | 14.45 | 14.45 | 0 | 0.00% | - | 135,666 | 8.64 | 14.34 | 0 | 0 | ||||
LPB | 32.6 | 32.2 | 32.65 | 32.65 | 32.1 | -400 | -1.23% | 1,474,500 | 82,355,249 | 5,245.56 | 11.90 | 1,400 | 64,200 | |
LSS | 11.5 | 11.45 | 11.5 | 11.5 | 11.3 | -50 | -0.43% | 187,100 | 917,546 | 58.44 | 28.84 | 0 | 0 | |
MBB | 24.8 | 24.55 | 24.85 | 24.9 | 24.4 | -250 | -1.01% | 7,681,300 | 130,270,255 | 8,297.47 | 6.19 | 674,170 | 672,850 | |
MCM | 36 | 36.15 | 36.1 | 36.3 | 36.05 | +150 | +0.42% | 86,400 | - | - | 11.80 | 0 | 0 | |
MCP | 29.5 | 28.5 | 28.5 | 28.5 | 28.5 | -1,000 | -3.39% | 800 | 429,000 | 27.32 | 24.59 | 0 | 0 | |
MDG | 11.2 | 11.2 | 0 | 0.00% | - | 115,638 | 7.37 | - | 0 | 0 | ||||
MHC | 6.47 | 6.44 | 6.4 | 6.44 | 6.31 | -30 | -0.46% | 4,500 | 266,660 | 16.98 | 10.42 | 0 | 0 | |
MIG | 16.8 | 17.2 | 16.85 | 17.25 | 16.8 | +400 | +2.38% | 277,800 | 2,969,967 | 189.17 | 10.58 | 25,400 | 100 | |
MSB | 11.95 | 12 | 12 | 12.05 | 11.8 | +50 | +0.42% | 6,527,800 | 31,200,000 | 1,987.26 | 5.17 | 50,000 | 332,400 | |
MSH | 48.85 | 50.8 | 48.85 | 50.8 | 48.6 | +1,950 | +3.99% | 489,600 | 3,810,716 | 242.72 | 15.58 | 13,500 | 3,100 | |
MSN | 73.3 | 72.3 | 73.3 | 73.6 | 72.2 | -1,000 | -1.36% | 7,811,800 | 109,384,701 | 6,967.18 | 245.92 | 146,710 | 1,968,010 | |
MWG | 65.4 | 65 | 65.4 | 65.4 | 64.5 | -400 | -0.61% | 4,698,600 | 95,045,872 | 6,053.88 | 565.22 | 470,240 | 1,722,900 | |
NAB | 15.85 | 15.6 | 15.85 | 15.9 | 15.5 | -250 | -1.58% | 903,000 | 16,505,449 | 1,051.30 | 6.30 | 52,500 | 20,040 | |
NAF | 20.95 | 20.75 | 20.95 | 20.95 | 20.5 | -200 | -0.95% | 179,000 | 1,355,063 | 86.31 | 9.56 | 0 | 59,900 | |
NAV | 19.35 | 18.5 | 19.35 | 19.35 | 18.5 | -850 | -4.39% | 1,500 | 148,000 | 9.43 | 7.53 | 20 | 200 | |
NBB | 25 | 24.95 | 24.5 | 25 | 24.45 | -50 | -0.20% | 15,300 | 2,498,987 | 159.17 | 1,386.11 | 0 | 0 | |
NCT | 112.2 | 112.8 | 113.4 | 113.4 | 111.6 | +600 | +0.53% | 7,500 | 2,951,495 | 187.99 | 14.32 | 300 | 3,700 | |
NHA | 25.1 | 24.65 | 25.1 | 25.4 | 24.5 | -450 | -1.79% | 614,200 | 1,088,902 | 69.36 | 176.07 | 13,900 | 35,200 | |
NHH | 14.1 | 13.9 | 13.85 | 14.1 | 13.85 | -200 | -1.42% | 157,300 | 1,013,032 | 64.52 | 10.65 | 0 | 0 | |
NHT | 11 | 10.9 | 10.9 | 10.9 | 10.55 | -100 | -0.91% | 1,600 | 261,640 | 16.66 | - | 0 | 800 | |
NKG | 21.2 | 21.45 | 21.3 | 21.6 | 21.05 | +250 | +1.18% | 4,856,600 | 5,647,309 | 359.70 | 48.09 | 274,900 | 6,800 | |
NLG | 39.95 | 39.6 | 39.8 | 39.85 | 39.1 | -350 | -0.88% | 1,474,200 | 15,237,188 | 970.52 | 33.36 | 100,900 | 944,900 | |
NNC | 21.75 | 21.35 | 21.4 | 21.4 | 21 | -400 | -1.84% | 25,000 | 467,992 | 29.81 | 13.65 | 300 | 0 | |
NO1 | 11 | 11.3 | 11.1 | 11.3 | 11 | +300 | +2.73% | 535,800 | 271,200 | 17.27 | 16.03 | 366,000 | 12,500 | |
NSC | 79.6 | 79.6 | 78.2 | 79.6 | 78 | 0 | 0.00% | 2,200 | 1,398,931 | 89.10 | 6.29 | 1,500 | 0 | |
NT2 | 18.95 | 18.85 | 18.95 | 18.95 | 18.65 | -100 | -0.53% | 113,200 | 5,426,463 | 345.63 | 12.19 | 5,400 | 17,200 | |
NTL | 19.85 | 19.6 | 19.9 | 19.95 | 19.55 | -250 | -1.26% | 1,674,000 | 2,390,806 | 152.28 | 3.53 | 50,600 | 191,600 | |
NVL | 10.8 | 10.7 | 10.9 | 10.9 | 10.65 | -100 | -0.93% | 4,034,600 | 20,866,119 | 1,329.05 | 34.41 | 5,140 | 320,600 | |
NVT | 7.99 | 7.98 | 7.7 | 7.98 | 7.44 | -10 | -0.13% | 6,800 | 722,190 | 46.00 | 128.71 | 0 | 0 | |
OCB | 10.7 | 10.6 | 10.75 | 10.75 | 10.55 | -100 | -0.93% | 4,753,400 | 26,137,365 | 1,664.80 | 6.65 | 73,300 | 2,015,000 | |
OGC | 4.15 | 4.09 | 4.15 | 4.15 | 4 | -60 | -1.45% | 259,000 | 1,227,000 | 78.15 | 14.25 | 11,200 | 900 | |
OPC | 23 | 23 | 23 | 23 | 23 | 0 | 0.00% | 700 | 1,473,171 | 93.83 | 14.08 | 0 | 0 | |
ORS | 14 | 14 | 14.1 | 14.15 | 13.95 | 0 | 0.00% | 3,462,900 | 4,703,996 | 299.62 | 12.25 | 48,800 | 53,700 | |
PAC | 38 | 37.75 | 37.6 | 38 | 37.15 | -250 | -0.66% | 19,500 | 1,754,307 | 111.74 | 16.92 | 0 | 0 | |
PAN | 23.95 | 24 | 23.95 | 24.05 | 23.8 | +50 | +0.21% | 859,600 | 5,013,474 | 319.33 | 12.35 | 28,900 | 42,500 | |
PC1 | 23.8 | 23.15 | 23.95 | 23.95 | 23 | -650 | -2.73% | 2,456,800 | 7,199,547 | 458.57 | 57.16 | 55,300 | 459,910 | |
PDN | 105.5 | 106 | 106 | 106 | 106 | +500 | +0.47% | 1,100 | 3,926,654 | 250.11 | 14.45 | 0 | 0 | |
PDR | 21.7 | 21.35 | 21.75 | 21.85 | 21.25 | -350 | -1.61% | 6,260,700 | 18,641,541 | 1,187.36 | 21.29 | 500,600 | 1,374,500 | |
PET | 26.3 | 26.35 | 26.3 | 26.6 | 26.3 | +50 | +0.19% | 417,000 | 2,812,128 | 179.12 | 26.01 | 0 | 0 | |
PGC | 14.8 | 14.85 | 14.7 | 14.9 | 14.6 | +50 | +0.34% | 42,700 | 896,038 | 57.07 | 12.02 | 400 | 0 | |
PGD | 33.15 | 32.5 | 32.55 | 32.55 | 32.5 | -650 | -1.96% | 1,400 | 3,217,413 | 204.93 | 12.72 | 0 | 0 | |
PGI | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 | 0.00% | 200 | 2,495,178 | 158.93 | 10.89 | 0 | 0 | |
PGV | 19.5 | 19.4 | 19.5 | 19.55 | 19.2 | -100 | -0.51% | 24,700 | 21,795,280 | 1,388.23 | 20.46 | 1,200 | 0 | |
PHC | 5.65 | 5.64 | 5.69 | 5.69 | 5.63 | -10 | -0.18% | 13,000 | 285,846 | 18.21 | 31.86 | 0 | 0 | |
PHR | 55.9 | 55.9 | 55.8 | 56.3 | 55.7 | 0 | 0.00% | 77,300 | 7,574,405 | 482.45 | 12.97 | 200 | 4,000 | |
PIT | 5 | 5.09 | 4.9 | 5.09 | 4.9 | +90 | +1.8% | 600 | 72,330 | 4.61 | - | 0 | 0 | |
PJT | 9.65 | 9.65 | 10.25 | 10.25 | 9.65 | 0 | 0.00% | 400 | 240,119 | 15.29 | 13.29 | 0 | 0 | |
PLP | 4.63 | 4.57 | 4.55 | 4.59 | 4.55 | -60 | -1.30% | 5,500 | 319,899 | 20.38 | 28.92 | 0 | 100 | |
PLX | 40.3 | 40.05 | 40.55 | 40.55 | 40 | -250 | -0.62% | 608,500 | 50,887,219 | 3,241.22 | 23.48 | 7,730 | 99,700 | |
PMG | 8.4 | 8.4 | 0 | 0.00% | - | 389,225 | 24.79 | 161.54 | 0 | 0 | ||||
PNC | 19 | 19 | 0 | 0.00% | - | 205,188 | 13.07 | 12.23 | 0 | 0 | ||||
PNJ | 93.3 | 93 | 93.3 | 93.3 | 92.6 | -300 | -0.32% | 522,300 | 31,425,185 | 2,001.60 | 17.11 | 100,100 | 101,200 | |
POW | 11.7 | 11.7 | 11.7 | 11.9 | 11.65 | 0 | 0.00% | 4,359,000 | 27,399,898 | 1,745.22 | 26.41 | 485,900 | 262,300 | |
PPC | 11.6 | 11.55 | 11.6 | 11.7 | 11.55 | -50 | -0.43% | 133,000 | 3,703,081 | 235.87 | 9.74 | 900 | 67,400 | |
PSH | 4.54 | 4.25 | 4.6 | 4.7 | 4.25 | -290 | -6.39% | 876,200 | 536,222 | 34.15 | 10.55 | 0 | 0 | |
PTB | 62.5 | 64.7 | 62.3 | 64.9 | 62 | +2,200 | +3.52% | 543,400 | 4,330,915 | 275.85 | 15.00 | 6,800 | 11,000 | |
PTC | 4.74 | 4.66 | 4.69 | 4.73 | 4.41 | -80 | -1.69% | 25,200 | 150,013 | 9.55 | 14.98 | 0 | 0 | |
PTL | 2.79 | 2.79 | 2.74 | 2.79 | 2.74 | 0 | 0.00% | 23,000 | 275,834 | 17.57 | 111.60 | 0 | 0 | |
PVD | 25.5 | 25.5 | 25.7 | 25.95 | 25.4 | 0 | 0.00% | 3,602,600 | 14,174,940 | 902.86 | 31.48 | 11,400 | 1,316,000 | |
PVP | 16.2 | 16.4 | 16.25 | 16.65 | 16.2 | +200 | +1.23% | 828,700 | 1,700,720 | 108.33 | 8.75 | 0 | 10,000 | |
PVT | 27.95 | 28.4 | 27.95 | 28.75 | 27.8 | +450 | +1.61% | 2,672,100 | 10,110,759 | 644.00 | 10.04 | 0 | 6,800 | |
QCG | 13.6 | 13.3 | 13.6 | 13.6 | 12.8 | -300 | -2.21% | 983,600 | 3,659,218 | 233.07 | 492.59 | 49,600 | 110,900 | |
QNP | 36.7 | 36.8 | 36.8 | 36.8 | 36.8 | +100 | +0.27% | 100 | 1,487,086 | 94.72 | 12.91 | 0 | 0 | |
RAL | 126.9 | 126.6 | 126.8 | 127 | 126.6 | -300 | -0.24% | 6,300 | 2,981,103 | 189.88 | 5.04 | 0 | 400 | |
RDP | 1.82 | 1.78 | 1.81 | 1.84 | 1.77 | -40 | -2.20% | 379,100 | 87,344 | 5.56 | - | 0 | 0 | |
REE | 64.5 | 64.6 | 64.9 | 64.9 | 64.3 | +100 | +0.16% | 700,700 | 30,427,466 | 1,938.06 | 12.07 | 118,250 | 100,000 | |
S4A | 36.5 | 36.5 | 0 | 0.00% | - | 1,540,300 | 98.11 | 11.21 | 0 | 0 | ||||
SAB | 55.6 | 55.2 | 55.7 | 55.9 | 55.2 | -400 | -0.72% | 516,500 | 70,797,443 | 4,509.39 | 17.62 | 62,580 | 159,200 | |
SAM | 6.45 | 6.42 | 6.35 | 6.53 | 6.35 | -30 | -0.47% | 222,300 | 2,439,349 | 155.37 | 133.75 | 0 | 0 | |
SAV | 20.45 | 20.8 | 20.3 | 20.8 | 20.3 | +350 | +1.71% | 12,500 | 515,719 | 32.85 | - | 800 | 0 | |
SBA | 30.4 | 30.35 | 30 | 30.4 | 30 | -50 | -0.16% | 27,800 | 1,835,819 | 116.93 | 10.47 | 0 | 0 | |
SBG | 10.05 | 10.15 | 10.05 | 10.15 | 10 | +100 | +1% | 204,300 | 390,775 | 24.89 | 7.86 | 11,100 | 0 | |
SBT | 12.2 | 12.2 | 12.1 | 12.2 | 12 | 0 | 0.00% | 680,200 | 9,034,112 | 575.42 | 21.40 | 0 | 126,800 | |
SBV | 10.3 | 10.3 | 10.2 | 10.3 | 10.2 | 0 | 0.00% | 1,100 | 281,437 | 17.93 | 130.38 | 0 | 0 | |
SC5 | 20.5 | 19.2 | 21.8 | 21.8 | 19.2 | -1,300 | -6.34% | 1,700 | 287,683 | 18.32 | 8.78 | 0 | 0 | |
SCR | 5.39 | 5.34 | 5.42 | 5.42 | 5.3 | -50 | -0.93% | 681,600 | 2,112,834 | 134.58 | 242.73 | 7,000 | 79,100 | |
SCS | 81.3 | 81.4 | 81.3 | 81.8 | 80.9 | +100 | +0.12% | 248,200 | 7,723,800 | 491.96 | 17.55 | 44,810 | 53,330 | |
SFC | 27 | 27.3 | 28 | 28 | 25.15 | +300 | +1.11% | 56,800 | 306,711 | 19.54 | 12.26 | 0 | 0 | |
SFG | 10.8 | 10.7 | 10.45 | 10.7 | 10.35 | -100 | -0.93% | 5,500 | 512,501 | 32.64 | 9.02 | 0 | 0 | |
SFI | 31 | 31 | 31 | 31 | 31 | 0 | 0.00% | 200 | 717,868 | 45.72 | 7.14 | 0 | 0 | |
SGN | 77.5 | 77.7 | 77.5 | 77.7 | 77.2 | +200 | +0.26% | 8,300 | 2,605,560 | 165.96 | 12.18 | 0 | 1,100 | |
SGR | 39.4 | 38.5 | 39.55 | 39.55 | 38.25 | -900 | -2.28% | 73,500 | 2,310,000 | 147.13 | 22.65 | 0 | 9,200 | |
SGT | 14.95 | 14.9 | 15 | 15 | 14.55 | -50 | -0.33% | 30,700 | 2,205,248 | 140.46 | 51.56 | 0 | 0 | |
SHA | 4.2 | 4.09 | 4.3 | 4.3 | 4.09 | -110 | -2.62% | 9,900 | 136,797 | 8.71 | 11.05 | 0 | 0 | |
SHB | 10.6 | 10.55 | 10.65 | 10.65 | 10.5 | -50 | -0.47% | 6,324,500 | 38,638,450 | 2,461.05 | 5.21 | 278,600 | 336,000 | |
SHI | 14.7 | 14.6 | 14.65 | 14.65 | 14.6 | -100 | -0.68% | 102,000 | 2,363,121 | 150.52 | 143.14 | 0 | 0 | |
SHP | 34.9 | 34.6 | 34.8 | 34.8 | 34.5 | -300 | -0.86% | 10,500 | 3,501,740 | 223.04 | 13.16 | 0 | 0 | |
SIP | 79.4 | 81.2 | 79.4 | 81.2 | 78.4 | +1,800 | +2.27% | 834,400 | 17,095,312 | 1,088.87 | 17.75 | 133,500 | 12,800 | |
SJD | 16.85 | 16.8 | 16.85 | 16.95 | 16.2 | -50 | -0.30% | 605,100 | 1,159,177 | 73.83 | 8.93 | 81,500 | 51,000 | |
SJS | 63.5 | 61.9 | 62.5 | 63 | 61.6 | -1,600 | -2.52% | 32,200 | 7,050,254 | 449.06 | 38.05 | 500 | 12,700 | |
SKG | 10.7 | 10.55 | 10.75 | 10.75 | 10.55 | -150 | -1.40% | 80,000 | 701,551 | 44.68 | 9.58 | 0 | 700 | |
SMA | 10.4 | 10.75 | +350 | +3.37% | - | 218,793 | 13.94 | 18.31 | 0 | 0 | ||||
SMB | 38.2 | 38.25 | 38 | 38.25 | 38 | +50 | +0.13% | 6,400 | 1,141,634 | 72.72 | 8.77 | 0 | 0 | |
SMC | 6.93 | 6.94 | 6.91 | 7.2 | 6.9 | +10 | +0.14% | 435,600 | 510,831 | 32.54 | - | 30,200 | 10,600 | |
SPM | 11.3 | 10.6 | 10.6 | 10.6 | 10.6 | -700 | -6.19% | 1,300 | 145,962 | 9.30 | 12.05 | 0 | 0 | |
SRC | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 0 | 0.00% | 100 | 721,229 | 45.94 | 24.52 | 0 | 0 | |
SRF | 8.42 | 8.42 | 8.35 | 8.42 | 8.35 | 0 | 0.00% | 14,000 | 284,485 | 18.12 | 106.58 | 0 | 0 | |
SSB | 16.85 | 16.75 | 16.85 | 16.9 | 16.5 | -100 | -0.59% | 1,735,000 | 47,486,250 | 3,024.60 | 11.53 | 125,100 | 63,900 | |
SSC | 37 | 37 | 0 | 0.00% | - | 491,056 | 31.28 | 9.76 | 0 | 0 | ||||
SSI | 26.35 | 26.1 | 26.35 | 26.45 | 26.05 | -250 | -0.95% | 7,720,000 | 47,266,019 | 3,010.57 | 17.05 | 146,310 | 1,713,950 | |
ST8 | 7.56 | 7.68 | 7.58 | 7.95 | 7.57 | +120 | +1.59% | 319,700 | 197,537 | 12.58 | 53.33 | 0 | 0 | |
STB | 35.6 | 35.5 | 35.85 | 36 | 35 | -100 | -0.28% | 9,413,400 | 66,925,158 | 4,262.75 | 8.67 | 255,200 | 2,491,760 | |
STG | 43.9 | 41 | 41.05 | 41.05 | 41 | -2,900 | -6.61% | 300 | 4,028,388 | 256.59 | 28.31 | 0 | 0 | |
STK | 24.9 | 25.3 | 25.05 | 25.85 | 25 | +400 | +1.61% | 36,100 | 2,444,914 | 155.73 | 27.12 | 0 | 200 | |
SVC | 25.45 | 25 | 25 | 25 | 25 | -450 | -1.77% | 100 | 1,665,502 | 106.08 | 58.14 | 0 | 0 | |
SVD | 3.14 | 3.12 | 3.13 | 3.13 | 3.06 | -20 | -0.64% | 36,400 | 86,130 | 5.49 | - | 0 | 0 | |
SVI | 64.8 | 62.5 | 62.5 | 62.5 | 62.5 | -2,300 | -3.55% | 300 | 802,027 | 51.08 | 6.06 | 0 | 0 | |
SVT | 11.2 | 11.4 | 11.4 | 11.4 | 11.4 | +200 | +1.79% | 300 | 197,345 | 12.57 | 6.92 | 0 | 0 | |
SZC | 41.45 | 42.6 | 41.75 | 42.6 | 41.05 | +1,150 | +2.77% | 4,432,100 | 7,667,398 | 488.37 | 26.28 | 434,000 | 81,400 | |
SZL | 42 | 42.35 | 42 | 42.35 | 42 | +350 | +0.83% | 3,600 | 1,158,041 | 73.76 | 13.96 | 0 | 0 | |
TBC | 41.4 | 40 | 41 | 41 | 40 | -1,400 | -3.38% | 2,800 | 2,540,000 | 161.78 | 20.20 | 0 | 0 | |
TCB | 23.85 | 23.6 | 24 | 24 | 23.45 | -250 | -1.05% | 13,097,100 | 166,262,510 | 10,589.97 | 4.62 | 1,238,740 | 3,377,230 | |
TCD | 4.98 | 4.94 | 5.02 | 5.04 | 4.94 | -40 | -0.80% | 520,800 | 1,658,954 | 105.67 | 10.72 | 3,500 | 1,400 | |
TCH | 15.5 | 15.5 | 15.5 | 15.6 | 15.25 | 0 | 0.00% | 3,400,200 | 10,357,346 | 659.70 | 13.93 | 4,000 | 282,100 | |
TCI | 8.2 | 8.17 | 8.25 | 8.25 | 8.16 | -30 | -0.37% | 25,900 | 944,623 | 60.17 | 14.16 | 0 | 0 | |
TCL | 35 | 35 | 35 | 35.1 | 35 | 0 | 0.00% | 29,500 | 1,055,545 | 67.23 | 9.48 | 0 | 400 | |
TCM | 46.2 | 46.8 | 46.4 | 47 | 46.15 | +600 | +1.3% | 2,151,400 | 4,766,815 | 303.62 | 38.65 | 124,800 | 0 | |
TCO | 20.75 | 20.8 | 20.75 | 20.9 | 20.5 | +50 | +0.24% | 176,600 | 389,189 | 24.79 | 55.91 | 0 | 0 | |
TCR | 3.52 | 3.58 | 3.58 | 3.58 | 3.58 | +60 | +1.7% | 100 | 162,622 | 10.36 | - | 0 | 0 | |
TCT | 17.1 | 17.1 | 17.2 | 17.2 | 17.1 | 0 | 0.00% | 800 | 218,675 | 13.93 | 11.92 | 0 | 0 | |
TDC | 10.2 | 10.1 | 10.25 | 10.25 | 9.95 | -100 | -0.98% | 235,000 | 1,010,000 | 64.33 | - | 10,000 | 42,600 | |
TDG | 3.73 | 3.77 | 3.73 | 3.77 | 3.71 | +40 | +1.07% | 7,700 | 87,625 | 5.58 | 22.99 | 0 | 0 | |
TDH | 2.61 | 2.61 | 2.64 | 2.64 | 2.58 | 0 | 0.00% | 38,700 | 294,024 | 18.73 | - | 0 | 3,640 | |
TDM | 50.4 | 50.2 | 50.2 | 50.2 | 50.2 | -200 | -0.40% | 100 | 5,522,000 | 351.72 | 19.25 | 0 | 0 | |
TDP | 33.9 | 33.7 | 33.5 | 33.8 | 33.2 | -200 | -0.59% | 217,800 | 2,973,090 | 189.37 | 60.07 | 0 | 1,200 | |
TDW | 50 | 50 | 0 | 0.00% | - | 425,000 | 27.07 | 7.88 | 0 | 0 | ||||
TEG | 8.49 | 8.49 | 8.33 | 8.49 | 8.33 | 0 | 0.00% | 2,100 | 1,025,648 | 65.33 | 9.06 | 0 | 0 | |
THG | 44 | 43.95 | 44 | 44 | 43.55 | -50 | -0.11% | 7,900 | 1,140,146 | 72.62 | 9.20 | 0 | 0 | |
TIP | 22.9 | 22.35 | 23.1 | 23.1 | 22.35 | -550 | -2.40% | 120,900 | 1,452,926 | 92.54 | 8.35 | 0 | 0 | |
TIX | 34.85 | 34.85 | 0 | 0.00% | - | 1,045,500 | 66.59 | 11.56 | 0 | 0 | ||||
TLD | 5.79 | 5.79 | 5.79 | 5.81 | 5.71 | 0 | 0.00% | 483,600 | 450,122 | 28.67 | 87.73 | 0 | 100 | |
TLG | 63 | 64 | 63 | 64.4 | 62.2 | +1,000 | +1.59% | 480,600 | 5,030,045 | 320.39 | 15.43 | 227,900 | 118,200 | |
TLH | 4.93 | 4.9 | 4.83 | 4.95 | 4.83 | -30 | -0.61% | 180,200 | 550,368 | 35.06 | 140.00 | 300 | 300 | |
TMP | 69 | 67.5 | 69 | 69.5 | 67.5 | -1,500 | -2.17% | 2,200 | 4,725,000 | 300.96 | 10.38 | 0 | 100 | |
TMS | 44.75 | 44.7 | 44.7 | 44.7 | 44.7 | -50 | -0.11% | 400 | 7,074,173 | 450.58 | 51.68 | 0 | 0 | |
TMT | 7.5 | 7.46 | 7.69 | 7.69 | 7.28 | -40 | -0.53% | 22,200 | 275,110 | 17.52 | 96.88 | 0 | 0 | |
TN1 | 10.7 | 10.7 | 0 | 0.00% | - | 584,566 | 37.23 | 10.43 | 0 | 0 | ||||
TNA | 3.77 | 3.77 | 0 | 0.00% | - | 185,602 | 11.82 | 14.50 | 0 | 0 | ||||
TNC | 36.6 | 36.6 | 0 | 0.00% | - | 704,550 | 44.88 | 26.29 | 0 | 0 | ||||
TNH | 22.3 | 22.4 | 22.5 | 22.65 | 22.15 | +100 | +0.45% | 871,100 | 2,808,435 | 178.88 | 15.65 | 231,400 | 21,320 | |
TNI | 2.34 | 2.3 | 2.33 | 2.34 | 2.29 | -40 | -1.71% | 115,100 | 120,750 | 7.69 | 460.00 | 0 | 0 | |
TNT | 4.55 | 4.48 | 4.55 | 4.55 | 4.3 | -70 | -1.54% | 48,200 | 228,480 | 14.55 | 14.93 | 0 | 0 | |
TPB | 16.8 | 16.65 | 16.9 | 16.9 | 16.55 | -150 | -0.89% | 8,665,200 | 43,988,571 | 2,801.82 | 8.21 | 51,990 | 24,400 | |
TPC | 6.55 | 6.3 | 6.95 | 7 | 6.3 | -250 | -3.82% | 14,400 | 141,857 | 9.04 | - | 0 | 0 | |
TRA | 77.5 | 77 | 77 | 77 | 77 | -500 | -0.65% | 400 | 3,191,692 | 203.29 | 13.91 | 0 | 0 | |
TRC | 41.2 | 42.05 | 41.15 | 42.4 | 41 | +850 | +2.06% | 88,900 | 1,224,706 | 78.01 | 18.12 | 2,100 | 0 | |
TSC | 2.64 | 2.62 | 2.64 | 2.64 | 2.61 | -20 | -0.76% | 223,800 | 515,770 | 32.85 | - | 0 | 0 | |
TTA | 10.15 | 10.4 | 10.25 | 10.6 | 10.15 | +250 | +2.46% | 2,325,800 | 1,768,599 | 112.65 | 24.76 | 348,700 | 1,900 | |
TTE | 29.25 | 31.1 | 31.25 | 31.25 | 27.25 | +1,850 | +6.32% | 1,600 | 886,051 | 56.44 | - | 0 | 0 | |
TTF | 3.25 | 3.27 | 3.4 | 3.43 | 3.27 | +20 | +0.62% | 1,889,000 | 1,286,851 | 81.97 | - | 20,800 | 35,600 | |
TV2 | 29.55 | 29.5 | 29.4 | 29.55 | 29.2 | -50 | -0.17% | 205,700 | 1,992,022 | 126.88 | 37.48 | 119,100 | 25,700 | |
TVB | 9.16 | 9.14 | 9.19 | 9.2 | 9.09 | -20 | -0.22% | 40,300 | 1,024,567 | 65.26 | 16.21 | 0 | 4,900 | |
TVS | 21.55 | 21.55 | 21.55 | 21.65 | 21.15 | 0 | 0.00% | 113,700 | 3,598,748 | 229.22 | 12.97 | 0 | 0 | |
TVT | 15.95 | 15.9 | 15.9 | 15.9 | 15.8 | -50 | -0.31% | 1,300 | 333,900 | 21.27 | 28.55 | 0 | 0 | |
TYA | 13.1 | 13.5 | 13.7 | 13.7 | 13.2 | +400 | +3.05% | 41,600 | 414,314 | 26.39 | 450.00 | 10,000 | 0 | |
UIC | 42.9 | 40.5 | 40.5 | 40.5 | 40.5 | -2,400 | -5.59% | 1,700 | 324,000 | 20.64 | 6.73 | 0 | 0 | |
VAF | 15 | 15 | 0 | 0.00% | - | 564,980 | 35.99 | 8.94 | 0 | 0 | ||||
VCA | 8.6 | 8.6 | 0 | 0.00% | - | 130,611 | 8.32 | 17.92 | 0 | 0 | ||||
VCB | 93.2 | 92.2 | 93.5 | 93.9 | 92.2 | -1,000 | -1.07% | 1,380,000 | 515,314,214 | 32,822.56 | 16.92 | 175,640 | 782,000 | |
VCF | 213.4 | 217.7 | 211.8 | 219.9 | 211.8 | +4,300 | +2.01% | 600 | 5,786,278 | 368.55 | 12.86 | 0 | 400 | |
VCG | 17.45 | 17.35 | 17.55 | 17.55 | 17.25 | -100 | -0.57% | 1,882,000 | 9,272,977 | 590.64 | 23.07 | 50,600 | 627,710 | |
VCI | 34.65 | 34.5 | 34.8 | 34.95 | 34.45 | -150 | -0.43% | 5,819,500 | 19,819,197 | 1,262.37 | 30.61 | 122,300 | 229,300 | |
VDP | 34 | 33.7 | 33.7 | 33.7 | 33.7 | -300 | -0.88% | 100 | 744,210 | 47.40 | 7.07 | 0 | 0 | |
VDS | 19.9 | 19.85 | 20 | 20.05 | 19.7 | -50 | -0.25% | 795,500 | 4,823,550 | 307.23 | 12.72 | 33,100 | 2,200 | |
VFG | 91.1 | 91.3 | 90.5 | 91.4 | 88 | +200 | +0.22% | 27,000 | 3,808,362 | 242.57 | 14.69 | 0 | 1,900 | |
VGC | 42.35 | 42.6 | 42.35 | 42.95 | 41.6 | +250 | +0.59% | 1,672,100 | 19,099,710 | 1,216.54 | 15.68 | 239,640 | 101,700 | |
VHC | 72.5 | 74.6 | 72.5 | 75.3 | 72.4 | +2,100 | +2.9% | 1,811,300 | 16,744,206 | 1,066.51 | 14.93 | 395,400 | 445,920 | |
VHM | 41.4 | 40 | 41.3 | 41.35 | 40 | -1,400 | -3.38% | 22,517,000 | 174,174,700 | 11,093.93 | 5.22 | 167,600 | 4,097,780 | |
VIB | 18.5 | 18.3 | 18.6 | 18.6 | 18.25 | -200 | -1.08% | 9,534,100 | 54,518,039 | 3,472.49 | 5.49 | 0 | 414,400 | |
VIC | 41.7 | 41.05 | 41.8 | 41.8 | 41 | -650 | -1.56% | 2,191,200 | 156,562,055 | 9,972.11 | 72.65 | 340,540 | 360,610 | |
VID | 5.18 | 5.11 | 5.2 | 5.2 | 5.11 | -70 | -1.35% | 33,800 | 208,672 | 13.29 | 9.90 | 0 | 0 | |
VIP | 13.4 | 13.5 | 13.5 | 14 | 13.4 | +100 | +0.75% | 275,900 | 924,358 | 58.88 | 12.51 | 5,200 | 0 | |
VIX | 10.75 | 10.65 | 10.8 | 10.85 | 10.65 | -100 | -0.93% | 10,132,900 | 15,533,165 | 989.37 | 7.38 | 56,620 | 678,640 | |
VJC | 104.3 | 104.6 | 104.3 | 104.6 | 103.5 | +300 | +0.29% | 691,200 | 56,652,546 | 3,608.44 | 245.54 | 37,100 | 40,920 | |
VMD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | 0.00% | 4,200 | 281,785 | 17.95 | 10.51 | 0 | 0 | |
VND | 14.7 | 14.8 | 14.75 | 14.9 | 14.65 | +100 | +0.68% | 11,157,200 | 22,530,039 | 1,435.03 | 8.91 | 1,268,800 | 357,410 | |
VNE | 3.86 | 3.86 | 3.86 | 3.89 | 3.7 | 0 | 0.00% | 15,200 | 316,733 | 20.17 | - | 1,500 | 800 | |
VNG | 8 | 7.81 | 8 | 8 | 7.81 | -190 | -2.38% | 3,200 | 759,730 | 48.39 | 229.71 | 0 | 0 | |
VNL | 16 | 15.95 | 15.9 | 15.95 | 15.85 | -50 | -0.31% | 15,500 | 225,541 | 14.37 | 6.17 | 0 | 0 | |
VNM | 65.9 | 65.7 | 66 | 66.2 | 65.6 | -200 | -0.30% | 1,592,400 | 137,310,073 | 8,745.86 | 17.31 | 543,360 | 582,180 | |
VNS | 10.2 | 10.15 | 10.2 | 10.25 | 10.15 | -50 | -0.49% | 15,300 | 688,771 | 43.87 | 4.59 | 0 | 950,500 | |
VOS | 14.7 | 14.75 | 14.8 | 15.1 | 14.65 | +50 | +0.34% | 1,951,500 | 2,065,000 | 131.53 | 13.29 | 17,800 | 216,200 | |
VPB | 19.7 | 19.5 | 19.8 | 19.8 | 19.3 | -200 | -1.02% | 24,424,300 | 154,711,510 | 9,854.24 | 13.61 | 1,321,600 | 4,369,700 | |
VPD | 26.9 | 26.9 | 27 | 27.2 | 26.9 | 0 | 0.00% | 6,100 | 2,867,261 | 182.63 | 15.05 | 0 | 0 | |
VPG | 12.95 | 12.85 | 13 | 13 | 12.8 | -100 | -0.77% | 199,600 | 1,136,142 | 72.37 | 58.41 | 0 | 9,000 | |
VPH | 7.61 | 7.4 | 7.65 | 7.65 | 7.4 | -210 | -2.76% | 131,600 | 705,648 | 44.95 | - | 4,000 | 0 | |
VPI | 58.1 | 58.3 | 58.2 | 58.5 | 57.2 | +200 | +0.34% | 1,480,200 | 16,930,284 | 1,078.36 | 28.43 | 124,700 | 95,100 | |
VPS | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0 | 0.00% | 500 | 215,255 | 13.71 | 15.86 | 0 | 0 | |
VRC | 8.66 | 8.79 | 8.6 | 9 | 8.4 | +130 | +1.5% | 10,400 | 439,500 | 27.99 | 2,197.50 | 0 | 100 | |
VRE | 18.05 | 17.95 | 18.15 | 18.15 | 17.75 | -100 | -0.55% | 4,487,200 | 40,788,115 | 2,597.97 | 9.25 | 65,900 | 563,250 | |
VSC | 17.1 | 16.95 | 17.15 | 17.2 | 16.9 | -150 | -0.88% | 1,615,700 | 4,861,206 | 309.63 | 20.08 | 58,020 | 1,300 | |
VSH | 49.5 | 50 | 49.5 | 50 | 49 | +500 | +1.01% | 10,900 | 11,812,062 | 752.36 | 11.88 | 0 | 3,800 | |
VSI | 17.65 | 18.4 | 17.65 | 18.65 | 17 | +750 | +4.25% | 6,900 | 242,880 | 15.47 | 9.25 | 4,200 | 0 | |
VTB | 10.4 | 10.8 | 10.2 | 10.8 | 10.2 | +400 | +3.85% | 500 | 116,689 | 7.43 | 10.80 | 0 | 0 | |
VTO | 12.5 | 12.7 | 12.55 | 12.8 | 12.55 | +200 | +1.6% | 550,300 | 1,014,307 | 64.61 | 17.99 | 10,600 | 87,100 | |
VTP | 102.1 | 108.7 | 103.5 | 109.2 | 102.1 | +6,600 | +6.46% | 1,891,700 | 13,237,817 | 843.17 | 40.99 | 257,540 | 233,690 | |
YBM | 11.05 | 11 | 11 | 11 | 11 | -50 | -0.45% | 3,600 | 157,299 | 10.02 | 11.74 | 0 | 0 | |
YEG | 10.65 | 10.9 | 10.65 | 10.9 | 10.5 | +250 | +2.35% | 2,312,900 | 1,493,316 | 95.12 | 19.29 | 154,500 | 80,400 | |
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(2024/11/08 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)。