| AAA | 7.5 | 7.47 | 7.53 | 7.7 | 7.47 | -30 | -0.40% | 1,140,400 | 2,941,258 | 181.56 | 7.73 | 16,900 | 173,000 |
|
| AAM | 6.55 | 6.55 | 6.55 | 6.85 | 6.55 | 0 | 0.00% | 500 | 68,455 | 4.23 | 38.99 | 0 | 0 |
|
| AAN | 15.6 | 15.55 | 15.5 | 15.6 | 15.45 | -50 | -0.32% | 200,900 | 1,010,750 | 62.39 | 12.54 | 0 | 0 |
|
| AAT | 2.78 | 2.78 | 2.72 | 2.79 | 2.6 | 0 | 0.00% | 19,900 | 196,877 | 12.15 | 8.30 | 0 | 1,900 |
|
| ABR | 11.45 | 11.25 | 11.25 | 11.25 | 11.25 | -200 | -1.75% | 500 | 225,000 | 13.89 | 15.10 | 0 | 0 |
|
| ABS | 3.01 | 3.1 | 3 | 3.1 | 2.96 | +90 | +2.99% | 262,100 | 248,000 | 15.31 | - | 0 | 0 |
|
| ABT | 51.7 | 51.4 | 51.7 | 51.9 | 51.4 | -300 | -0.58% | 8,500 | 605,351 | 37.37 | 4.57 | 100 | 1,100 |
|
| ACB | 22.6 | 22.7 | 22.6 | 22.85 | 22.55 | +100 | +0.44% | 9,270,600 | 131,760,378 | 8,133.36 | 7.51 | 1,494,500 | 149,180 |
|
| ACC | 10.9 | 10.95 | 10.5 | 11 | 10.5 | +50 | +0.46% | 2,300 | 1,149,750 | 70.97 | 22.08 | 0 | 0 |
|
| ACG | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0 | 0.00% | 100 | 4,915,687 | 303.44 | 9.75 | 0 | 0 |
|
| ACL | 13.05 | 12.9 | 12.35 | 12.9 | 12.35 | -150 | -1.15% | 12,700 | 647,051 | 39.94 | 18.89 | 0 | 0 |
|
| ADG | 8.15 | 8.2 | 8.2 | 8.2 | 8.2 | +50 | +0.61% | 700 | 175,320 | 10.82 | 9.33 | 0 | 0 |
|
| ADP | 23.1 | 23 | 23.1 | 23.1 | 23 | -100 | -0.43% | 900 | 529,917 | 32.71 | 6.93 | 0 | 0 |
|
| ADS | 7.98 | 7.98 | 7.91 | 8.09 | 7.9 | 0 | 0.00% | 146,800 | 609,630 | 37.63 | 6.30 | 0 | 4,000 |
|
| AFX | 10.15 | 10.15 | 10.1 | 10.15 | 10 | 0 | 0.00% | 124,200 | 355,250 | 21.93 | 7.51 | 0 | 0 |
|
| AGG | 11.65 | 11.6 | 11.65 | 11.65 | 11.5 | -50 | -0.43% | 201,500 | 1,885,326 | 116.38 | 4.97 | 1,300 | 0 |
|
| AGR | 16 | 15.8 | 16 | 16.3 | 15.55 | -200 | -1.25% | 1,576,400 | 3,607,326 | 222.67 | 28.11 | 4,900 | 57,700 |
|
| ANT | 26.2 | 26.1 | 26.8 | 26.8 | 25.5 | -100 | -0.38% | 2,000 | 626,497 | 38.67 | 4.44 | 0 | 400 |
|
| ANV | 20.25 | 19.75 | 20.3 | 20.55 | 19.65 | -500 | -2.47% | 1,378,700 | 5,258,551 | 324.60 | 5.26 | 21,000 | 587,200 |
|
| APG | 5.29 | 5.22 | 5.29 | 5.35 | 5.19 | -70 | -1.32% | 556,600 | 1,167,307 | 72.06 | 217.50 | 7,400 | 18,800 |
|
| APH | 5.47 | 5.48 | 5.49 | 5.62 | 5.48 | +10 | +0.18% | 63,300 | 1,336,486 | 82.50 | 8.17 | 0 | 5,500 |
|
| ASG | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 | 0.00% | 100 | 1,534,261 | 94.71 | 19.27 | 0 | 0 |
|
| ASM | 5.9 | 5.95 | 5.99 | 5.99 | 5.95 | +50 | +0.85% | 139,500 | 2,422,805 | 149.56 | 59.50 | 11,200 | 21,100 |
|
| ASP | 9.39 | 9.3 | 9.97 | 9.97 | 9.02 | -90 | -0.96% | 143,200 | 347,258 | 21.44 | 24.87 | 0 | 2,000 |
|
| AST | 62 | 63.5 | 62 | 63.5 | 62 | +1,500 | +2.42% | 2,500 | 2,857,500 | 176.39 | 11.85 | 2,300 | 0 |
|
| BAF | 29.9 | 29.95 | 29.9 | 29.95 | 29.75 | +50 | +0.17% | 791,100 | 10,926,506 | 674.48 | 60.02 | 127,900 | 0 |
|
| BCE | 8.08 | 8 | 7.85 | 8.05 | 7.85 | -80 | -0.99% | 3,900 | 335,999 | 20.74 | 3.13 | 0 | 400 |
|
| BCG | 2.53 | 0 | 0 | 0.00% | - | 2,226,933 | 137.46 | - | 0 | 0 |
|
|||
| BCM | 50.7 | 50.7 | 50.7 | 50.9 | 50.3 | 0 | 0.00% | 119,100 | 52,474,500 | 3,239.17 | 15.60 | 0 | 1,700 |
|
| BFC | 53 | 56.7 | 54.3 | 56.7 | 53.4 | +3,700 | +6.98% | 466,300 | 3,241,425 | 200.09 | 11.62 | 65,700 | 600 |
|
| BHN | 28.8 | 29.35 | 28.8 | 29.35 | 28.55 | +550 | +1.91% | 600 | 6,803,330 | 419.96 | 14.56 | 0 | 300 |
|
| BIC | 22.8 | 23.05 | 22.7 | 23.05 | 22.65 | +250 | +1.1% | 20,300 | 4,657,646 | 287.51 | 8.46 | 500 | 16,600 |
|
| BID | 41.65 | 41.8 | 41.65 | 42 | 41.2 | +150 | +0.36% | 2,763,300 | 304,306,726 | 18,784.37 | 11.08 | 370,900 | 413,710 |
|
| BKG | 2.3 | 2.31 | 2.28 | 2.36 | 2.28 | +10 | +0.43% | 85,900 | 165,417 | 10.21 | 16.38 | 0 | 0 |
|
| BMC | 12.4 | 12.4 | 12.4 | 12.4 | 12.3 | 0 | 0.00% | 9,900 | 153,669 | 9.49 | 19.50 | 0 | 0 |
|
| BMI | 13.8 | 13.95 | 13.85 | 14 | 13.8 | +150 | +1.09% | 68,700 | 2,100,139 | 129.64 | 9.50 | 1,000 | 11,400 |
|
| BMP | 149.6 | 147 | 149.6 | 151 | 147 | -2,600 | -1.74% | 143,400 | 12,033,558 | 742.81 | 9.79 | 14,500 | 73,300 |
|
| BRC | 12.1 | 12.2 | 12.2 | 12.2 | 12.2 | +100 | +0.83% | 100 | 150,975 | 9.32 | 7.26 | 0 | 0 |
|
| BSI | 36.85 | 36.3 | 37 | 37.3 | 36.15 | -550 | -1.49% | 778,600 | 9,797,426 | 604.78 | 18.04 | 24,900 | 60,600 |
|
| BSR | 24.25 | 25.1 | 25 | 25.6 | 24.85 | +850 | +3.51% | 12,717,700 | 125,683,222 | 7,758.22 | 24.13 | 1,033,300 | 818,320 |
|
| BTP | 8.28 | 8.22 | 8.28 | 8.28 | 8.2 | -60 | -0.72% | 5,100 | 497,192 | 30.69 | 11.68 | 0 | 100 |
|
| BTT | 45.2 | 45.5 | 45.5 | 45.5 | 45.5 | +300 | +0.66% | 200 | 614,250 | 37.92 | 9.22 | 0 | 0 |
|
| BVH | 59.5 | 60.4 | 60.2 | 60.6 | 59.5 | +900 | +1.51% | 316,200 | 44,836,295 | 2,767.67 | 15.81 | 99,200 | 47,210 |
|
| BWE | 45.2 | 45.2 | 44.75 | 45.25 | 44.75 | 0 | 0.00% | 42,300 | 9,940,775 | 613.63 | 12.09 | 6,300 | 4,620 |
|
| C32 | 16.05 | 17.15 | 17.15 | 17.15 | 17.15 | +1,100 | +6.85% | 12,600 | 515,500 | 31.82 | 9.83 | 0 | 0 |
|
| C47 | 9.4 | 9.61 | 9.3 | 9.68 | 9.3 | +210 | +2.23% | 31,000 | 349,249 | 21.56 | 6.68 | 0 | 0 |
|
| CCC | 7.49 | 7.4 | 7.15 | 7.4 | 7.15 | -90 | -1.20% | 2,800 | 303,807 | 18.75 | 7.05 | 0 | 0 |
|
| CCI | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 | 0.00% | 300 | 479,457 | 29.60 | 8.47 | 0 | 0 |
|
| CCL | 4.2 | 4.2 | 4.21 | 4.21 | 4.13 | 0 | 0.00% | 51,400 | 250,242 | 15.45 | 9.79 | 0 | 0 |
|
| CDC | 18.65 | 18.9 | 18.8 | 19 | 18.4 | +250 | +1.34% | 132,100 | 1,994,807 | 123.14 | 53.39 | 2,800 | 9,800 |
|
| CHP | 27.8 | 27.9 | 27.7 | 27.9 | 27.7 | +100 | +0.36% | 400 | 4,398,660 | 271.52 | 10.03 | 0 | 0 |
|
| CIG | 7.13 | 7.11 | 6.8 | 7.11 | 6.8 | -20 | -0.28% | 3,400 | 362,894 | 22.40 | 3.19 | 0 | 0 |
|
| CII | 16.75 | 16.85 | 16.75 | 17.1 | 16.55 | +100 | +0.6% | 7,004,800 | 11,322,952 | 698.95 | 85.97 | 49,700 | 83,860 |
|
| CKG | 6.69 | 6.59 | 6.54 | 6.68 | 6.23 | -100 | -1.49% | 20,800 | 1,066,312 | 65.82 | 9.58 | 600 | 0 |
|
| CLC | 52.8 | 52 | 52 | 52 | 52 | -800 | -1.52% | 100 | 1,362,794 | 84.12 | 7.49 | 0 | 0 |
|
| CLL | 30.1 | 30.1 | 30.1 | 30.1 | 30.1 | 0 | 0.00% | 2,200 | 1,023,400 | 63.17 | 10.89 | 0 | 0 |
|
| CLW | 54.9 | 51.3 | 51.3 | 51.3 | 51.3 | -3,600 | -6.56% | 100 | 666,900 | 41.17 | 11.73 | 0 | 0 |
|
| CMG | 27.1 | 27.2 | 27.4 | 27.4 | 26.9 | +100 | +0.37% | 231,900 | 6,334,905 | 391.04 | 15.33 | 38,100 | 10,700 |
|
| CMV | 7.74 | 7.47 | 7.47 | 7.47 | 7.47 | -270 | -3.49% | 100 | 135,624 | 8.37 | 6.92 | 0 | 0 |
|
| CMX | 5.5 | 5.5 | 5.51 | 5.54 | 5.45 | 0 | 0.00% | 27,600 | 560,444 | 34.60 | 8.33 | 2,800 | 0 |
|
| CNG | 20.5 | 20.3 | 20.2 | 20.5 | 20.2 | -200 | -0.98% | 2,700 | 712,516 | 43.98 | 13.15 | 200 | 0 |
|
| COM | 32.9 | 0 | 0 | 0.00% | - | 464,569 | 28.68 | - | 0 | 0 |
|
|||
| CRC | 6 | 6 | 5.93 | 6 | 5.93 | 0 | 0.00% | 850,400 | 640,200 | 39.52 | 6.74 | 14,400 | 0 |
|
| CRE | 6.92 | 7 | 6.85 | 7.2 | 6.81 | +80 | +1.16% | 306,700 | 3,245,749 | 200.35 | 44.30 | 12,700 | 28,400 |
|
| CRV | 25.75 | 0 | 0 | 0.00% | - | 17,700,547 | 1,092.63 | - | 0 | 0 |
|
|||
| CSM | 13.8 | 13.85 | 13.75 | 13.9 | 13.5 | +50 | +0.36% | 368,900 | 1,435,210 | 88.59 | 33.70 | 19,000 | 0 |
|
| CSV | 22.5 | 22.9 | 22.25 | 22.9 | 22.25 | +400 | +1.78% | 160,800 | 2,530,448 | 156.20 | 13.45 | 18,700 | 700 |
|
| CTD | 71.7 | 71 | 71.5 | 71.5 | 70.2 | -700 | -0.98% | 469,700 | 7,939,449 | 490.09 | 15.57 | 80,660 | 40,100 |
|
| CTF | 17.5 | 17.1 | 17.5 | 17.5 | 16.9 | -400 | -2.29% | 445,200 | 1,635,681 | 100.97 | 180.00 | 1,800 | 5,200 |
|
| CTG | 34.25 | 34.5 | 34.25 | 34.7 | 34.25 | +250 | +0.73% | 8,712,700 | 267,959,590 | 16,540.72 | 7.74 | 1,119,290 | 145,000 |
|
| CTI | 19.5 | 19.6 | 19.45 | 19.6 | 18.9 | +100 | +0.51% | 549,700 | 1,234,800 | 76.22 | 8.69 | 87,000 | 500 |
|
| CTR | 84.1 | 85.5 | 84.1 | 86.2 | 84 | +1,400 | +1.66% | 383,400 | 9,779,993 | 603.70 | 16.31 | 97,800 | 18,700 |
|
| CTS | 28.9 | 28.15 | 29.05 | 29.4 | 28.05 | -750 | -2.60% | 2,379,900 | 5,987,320 | 369.59 | 10.37 | 1,200 | 140,600 |
|
| CVT | 26.95 | 0 | 0 | 0.00% | - | 988,819 | 61.04 | - | 0 | 0 |
|
|||
| D2D | 30.55 | 30.3 | 30.6 | 30.65 | 30.3 | -250 | -0.82% | 45,100 | 916,870 | 56.60 | 4.03 | 900 | 17,500 |
|
| DAH | 3.18 | 3.2 | 3.18 | 3.2 | 3 | +20 | +0.63% | 35,000 | 269,440 | 16.63 | - | 0 | 0 |
|
| DAT | 8.18 | 8.1 | 8.18 | 8.18 | 8.1 | -80 | -0.98% | 200 | 560,750 | 34.61 | 7.80 | 0 | 0 |
|
| DBC | 18 | 17.95 | 18.05 | 18.1 | 17.85 | -50 | -0.28% | 1,397,800 | 7,737,285 | 477.61 | 4.58 | 41,100 | 155,150 |
|
| DBD | 51.4 | 51.2 | 51.2 | 51.2 | 51.2 | -200 | -0.39% | 700 | 4,837,850 | 298.63 | 19.15 | 0 | 500 |
|
| DBT | 12.6 | 12.7 | 12.7 | 12.7 | 12.7 | +100 | +0.79% | 11,600 | 278,984 | 17.22 | 20.68 | 0 | 0 |
|
| DC4 | 7 | 7.03 | 7.05 | 7.05 | 6.98 | +30 | +0.43% | 59,100 | 759,652 | 46.89 | 3.46 | 1,000 | 100 |
|
| DCL | 38.2 | 38.4 | 38.1 | 38.4 | 38 | +200 | +0.52% | 1,085,600 | 2,804,776 | 173.13 | 143.82 | 0 | 0 |
|
| DCM | 35.1 | 36.65 | 35.45 | 36.85 | 35.4 | +1,550 | +4.42% | 5,137,200 | 19,402,510 | 1,197.69 | 11.44 | 544,700 | 410,000 |
|
| DGC | 45.85 | 46.55 | 45.85 | 46.55 | 45.85 | +700 | +1.53% | 286,700 | 17,678,685 | 1,091.28 | 6.29 | 12,800 | 8,400 |
|
| DGW | 39.4 | 39.45 | 39.6 | 39.6 | 38.8 | +50 | +0.13% | 257,900 | 8,725,105 | 538.59 | 15.83 | 11,200 | 42,300 |
|
| DHA | 51.7 | 51.2 | 51.5 | 51.7 | 50.8 | -500 | -0.97% | 48,500 | 753,719 | 46.53 | 6.87 | 0 | 1,200 |
|
| DHC | 33 | 33.15 | 33 | 33.4 | 32.9 | +150 | +0.45% | 93,100 | 3,201,998 | 197.65 | 8.31 | 24,800 | 18,600 |
|
| DHG | 93.4 | 93 | 93.3 | 94.3 | 93 | -400 | -0.43% | 13,900 | 12,159,385 | 750.58 | 14.74 | 1,800 | 100 |
|
| DHM | 6.2 | 6.32 | 6.2 | 6.32 | 6.2 | +120 | +1.94% | 105,300 | 218,266 | 13.47 | 37.84 | 0 | 0 |
|
| DIG | 11.9 | 12.25 | 11.9 | 12.6 | 11.9 | +350 | +2.94% | 10,734,500 | 9,756,282 | 602.24 | 12.40 | 362,500 | 1,300 |
|
| DLG | 2.52 | 2.52 | 2.52 | 2.54 | 2.51 | 0 | 0.00% | 582,400 | 754,260 | 46.56 | 2.07 | 3,300 | 100 |
|
| DMC | 58 | 0 | 0 | 0.00% | - | 2,014,193 | 124.33 | - | 0 | 0 |
|
|||
| DPG | 34.45 | 33.85 | 34.15 | 34.5 | 33.75 | -600 | -1.74% | 322,100 | 4,014,173 | 247.79 | 10.56 | 0 | 200 |
|
| DPM | 22.65 | 24.2 | 22.9 | 24.2 | 22.8 | +1,550 | +6.84% | 12,316,200 | 16,454,186 | 1,015.69 | 16.96 | 1,468,100 | 1,187,300 |
|
| DPR | 38.45 | 38.5 | 38.25 | 38.95 | 38.25 | +50 | +0.13% | 138,800 | 3,345,108 | 206.49 | 11.58 | 20,700 | 6,200 |
|
| DQC | 9.8 | 9.65 | 9.9 | 9.9 | 9.62 | -150 | -1.53% | 8,700 | 265,935 | 16.42 | 78.46 | 0 | 0 |
|
| DRC | 11.6 | 11.5 | 11.6 | 11.6 | 11.45 | -100 | -0.86% | 163,700 | 1,775,937 | 109.63 | 14.99 | 0 | 100 |
|
| DRH | 1.77 | 1.82 | 1.77 | 1.82 | 1.73 | +50 | +2.82% | 389,900 | 225,148 | 13.90 | - | 0 | 0 |
|
| DRL | 43.95 | 44 | 44 | 44 | 43.95 | +50 | +0.11% | 2,900 | 418,000 | 25.80 | 9.34 | 0 | 0 |
|
| DSC | 13.45 | 13.55 | 13.5 | 13.95 | 13.5 | +100 | +0.74% | 70,000 | 3,773,292 | 232.92 | 10.69 | 600 | 0 |
|
| DSE | 23.2 | 23.35 | 23.3 | 23.55 | 23.05 | +150 | +0.65% | 1,155,200 | 7,999,710 | 493.81 | 31.22 | 122,000 | 88,100 |
|
| DSN | 37.6 | 37.5 | 37.6 | 37.6 | 37.45 | -100 | -0.27% | 2,400 | 453,113 | 27.97 | 6.58 | 0 | 1,700 |
|
| DTA | 3.64 | 3.6 | 3.5 | 3.6 | 3.5 | -40 | -1.10% | 500 | 65,015 | 4.01 | 327.27 | 0 | 0 |
|
| DTL | 10 | 10.1 | 10.1 | 10.1 | 10.1 | +100 | +1% | 300 | 612,373 | 37.80 | - | 0 | 0 |
|
| DTT | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 | 0.00% | 200 | 142,657 | 8.81 | 10.66 | 0 | 0 |
|
| DVP | 71.3 | 71.3 | 71.5 | 71.5 | 71.3 | 0 | 0.00% | 4,200 | 2,852,000 | 176.05 | 8.43 | 0 | 0 |
|
| DXG | 11.9 | 12.1 | 12 | 12.3 | 11.9 | +200 | +1.68% | 8,029,600 | 15,344,070 | 947.16 | 56.54 | 1,289,000 | 8,000 |
|
| DXS | 6.95 | 7.11 | 6.94 | 7.21 | 6.84 | +160 | +2.3% | 1,272,500 | 4,117,423 | 254.16 | 12.07 | 19,100 | 0 |
|
| DXV | 3.7 | 3.75 | 3.56 | 3.75 | 3.56 | +50 | +1.35% | 1,800 | 37,125 | 2.29 | 45.73 | 0 | 0 |
|
| E1VFVN30 | 35.77 | 35.8 | 35.77 | 35.9 | 35.47 | +30 | +0.08% | 265,800 | - | - | - | 173,110 | 25,030 |
|
| EIB | 20.2 | 20.3 | 20.2 | 20.45 | 20.1 | +100 | +0.5% | 3,004,700 | 37,813,228 | 2,334.15 | 33.28 | 80,700 | 56,200 |
|
| ELC | 16.8 | 16.75 | 16.6 | 16.8 | 16.5 | -50 | -0.30% | 188,800 | 1,843,634 | 113.80 | 12.92 | 21,800 | 16,800 |
|
| EVE | 8.98 | 8.98 | 8.97 | 8.98 | 8.8 | 0 | 0.00% | 7,400 | 376,978 | 23.27 | 9.61 | 0 | 0 |
|
| EVF | 12.85 | 12.95 | 12.8 | 13 | 12.7 | +100 | +0.78% | 1,739,200 | 9,849,327 | 607.98 | 11.53 | 18,300 | 11,600 |
|
| EVG | 5.13 | 5.16 | 5.1 | 5.18 | 4.95 | +30 | +0.58% | 582,600 | 1,110,689 | 68.56 | 14.10 | 21,900 | 2,900 |
|
| FCM | 3.34 | 3.32 | 3.34 | 3.34 | 3.29 | -20 | -0.60% | 7,400 | 153,472 | 9.47 | 9.10 | 0 | 0 |
|
| FCN | 11.65 | 11.6 | 11.65 | 11.7 | 11.5 | -50 | -0.43% | 318,900 | 1,826,292 | 112.73 | 57.71 | 47,300 | 5,400 |
|
| FDC | 22 | 22 | 22.5 | 22.5 | 22 | 0 | 0.00% | 500 | 849,860 | 52.46 | 3.97 | 0 | 0 |
|
| FIR | 5.16 | 5.13 | 5.13 | 5.19 | 5.02 | -30 | -0.58% | 228,700 | 362,535 | 22.38 | 183.21 | 1,200 | 700 |
|
| FIT | 3.62 | 3.61 | 3.62 | 3.69 | 3.59 | -10 | -0.28% | 302,800 | 1,227,158 | 75.75 | 30.59 | 0 | 0 |
|
| FMC | 35.15 | 35.1 | 35.15 | 35.15 | 35 | -50 | -0.14% | 7,300 | 2,295,150 | 141.68 | 6.58 | 0 | 1,500 |
|
| FPT | 73.2 | 72.1 | 72.4 | 72.8 | 71.5 | -1,100 | -1.50% | 6,741,600 | 122,822,863 | 7,581.66 | 13.82 | 278,470 | 1,476,820 |
|
| FRT | 117 | 116.4 | 115.6 | 116.9 | 115.3 | -600 | -0.51% | 145,500 | 19,823,128 | 1,223.65 | 25.02 | 15,900 | 92,400 |
|
| FTS | 28.35 | 27.75 | 28.4 | 28.5 | 27.75 | -600 | -2.12% | 1,593,500 | 10,576,795 | 652.89 | 23.90 | 8,200 | 12,000 |
|
| FUCTVGF3 | 14.6 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUCTVGF5 | 12.8 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUCVREIT | 7.12 | 6.71 | 6.71 | 6.71 | 6.71 | -410 | -5.76% | 300 | - | - | - | 0 | 0 |
|
| FUEABVND | 11 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEDCMID | 13.05 | 13.33 | 13.11 | 13.33 | 13.05 | +280 | +2.15% | 16,100 | - | - | - | 200 | 0 |
|
| FUEFCV50 | 16 | 16.25 | 16.49 | 16.49 | 16.25 | +250 | +1.56% | 600 | - | - | - | 0 | 0 |
|
| FUEIP100 | 14.26 | 13.61 | 14.3 | 14.3 | 13.61 | -650 | -4.56% | 2,800 | - | - | - | 0 | 0 |
|
| FUEKIV30 | 13.71 | 13.75 | 13.62 | 13.75 | 13.57 | +40 | +0.29% | 4,200 | - | - | - | 2,100 | 2,500 |
|
| FUEKIVFS | 18.61 | 18.14 | 18.14 | 18.14 | 18.14 | -470 | -2.53% | 100 | - | - | - | 0 | 100 |
|
| FUEKIVND | 13.3 | 13.37 | 13.13 | 13.37 | 13.09 | +70 | +0.53% | 22,300 | - | - | - | 22,200 | 22,300 |
|
| FUEMAV30 | 24.61 | 24.7 | 24.35 | 24.7 | 24.31 | +90 | +0.37% | 3,900 | - | - | - | 5,300 | 4,800 |
|
| FUEMAVND | 15.16 | 15.2 | 15.04 | 15.2 | 14.98 | +40 | +0.26% | 2,500 | - | - | - | 0 | 2,400 |
|
| FUEMITEC | 11 | 10.99 | 11 | 11 | 10.9 | -10 | -0.09% | 400 | - | - | - | 0 | 0 |
|
| FUESSV30 | 25 | 25.15 | 25.09 | 25.15 | 24.91 | +150 | +0.6% | 15,100 | - | - | - | 13,000 | 15,000 |
|
| FUESSV50 | 30.19 | 30.19 | 30.19 | 30.19 | 30 | 0 | 0.00% | 4,300 | - | - | - | 1,000 | 1,800 |
|
| FUESSVFL | 29.86 | 30 | 30 | 30.21 | 30 | +140 | +0.47% | 222,200 | - | - | - | 4,500 | 209,400 |
|
| FUETCC50 | 14.9 | 15.02 | 14.98 | 15.02 | 14.96 | +120 | +0.81% | 4,000 | - | - | - | 0 | 0 |
|
| FUETPVND | 10.92 | 0 | 0 | 0.00% | - | - | - | - | 0 | 0 |
|
|||
| FUEVFVND | 35.69 | 36 | 35.6 | 36 | 35.46 | +310 | +0.87% | 217,200 | - | - | - | 214,100 | 56,700 |
|
| FUEVN100 | 26.36 | 26.66 | 26.36 | 26.69 | 26.15 | +300 | +1.14% | 228,300 | - | - | - | 199,800 | 200 |
|
| FUEVN50G | 11.9 | 12 | 11.8 | 12 | 11.8 | +100 | +0.84% | 3,100 | - | - | - | 0 | 0 |
|
| GAS | 73.8 | 74.8 | 74.8 | 75.9 | 74.7 | +1,000 | +1.36% | 648,000 | 180,488,642 | 11,141.27 | 16.10 | 36,800 | 53,700 |
|
| GDT | 16.55 | 16.65 | 16.5 | 16.65 | 16.5 | +100 | +0.6% | 1,700 | 410,426 | 25.33 | 5.69 | 0 | 0 |
|
| GEE | 86 | 84.8 | 86.4 | 87.5 | 84.3 | -1,200 | -1.40% | 764,500 | 54,314,333 | 3,352.74 | 9.51 | 8,630 | 10,400 |
|
| GEG | 13.4 | 13.25 | 13.55 | 13.55 | 13.15 | -150 | -1.12% | 310,200 | 5,733,494 | 353.92 | 7.62 | 21,500 | 3,400 |
|
| GEL | 29.65 | 30.05 | 29.8 | 30.25 | 29.4 | +400 | +1.35% | 2,115,100 | 26,744,500 | 1,650.90 | 49.42 | 112,900 | 3,300 |
|
| GEX | 29.35 | 28.9 | 29.3 | 29.3 | 28.85 | -450 | -1.53% | 8,953,800 | 37,814,822 | 2,334.25 | 17.64 | 39,120 | 331,600 |
|
| GHC | 26.1 | 26.05 | 26.05 | 26.05 | 26.05 | -50 | -0.19% | 2,200 | 1,241,608 | 76.64 | 7.74 | 0 | 0 |
|
| GIL | 11.5 | 11.5 | 11.55 | 11.55 | 11.3 | 0 | 0.00% | 86,800 | 1,168,357 | 72.12 | 36.16 | 5,800 | 0 |
|
| GMD | 76 | 77.4 | 76.2 | 77.4 | 75.8 | +1,400 | +1.84% | 1,249,600 | 33,010,721 | 2,037.70 | 20.16 | 210,300 | 46,220 |
|
| GMH | 7.38 | 7.38 | 7.02 | 7.38 | 7.02 | 0 | 0.00% | 200 | 121,770 | 7.52 | 6.83 | 0 | 0 |
|
| GSP | 11.05 | 11.05 | 11 | 11.1 | 11 | 0 | 0.00% | 11,500 | 746,063 | 46.05 | 8.49 | 0 | 0 |
|
| GTA | 8.77 | 0 | 0 | 0.00% | - | 86,209 | 5.32 | - | 0 | 0 |
|
|||
| GVR | 31.45 | 31.5 | 31.55 | 31.85 | 31.1 | +50 | +0.16% | 1,083,200 | 126,000,000 | 7,777.78 | 25.20 | 8,600 | 11,000 |
|
| HAG | 14.8 | 14.8 | 14.9 | 14.95 | 14.75 | 0 | 0.00% | 1,325,000 | 18,757,509 | 1,157.87 | - | 20,200 | 0 |
|
| HAH | 51.8 | 51.9 | 51.9 | 52.2 | 51.4 | +100 | +0.19% | 414,600 | 9,774,867 | 603.39 | 7.60 | 16,400 | 75,900 |
|
| HAP | 6.8 | 7.25 | 6.99 | 7.26 | 6.99 | +450 | +6.62% | 166,000 | 804,332 | 49.65 | - | 0 | 0 |
|
| HAR | 3.14 | 3.15 | 3.14 | 3.16 | 3.13 | +10 | +0.32% | 29,100 | 301,405 | 18.61 | 17.60 | 200 | 0 |
|
| HAS | 8.3 | 8.88 | 8.88 | 8.88 | 8.88 | +580 | +6.99% | 100 | 69,264 | 4.28 | - | 0 | 0 |
|
| HAX | 9.51 | 9.51 | 9.5 | 9.55 | 9.46 | 0 | 0.00% | 79,300 | 1,021,751 | 63.07 | 327.93 | 0 | 2,100 |
|
| HCD | 6.72 | 6.75 | 6.72 | 6.75 | 6.6 | +30 | +0.45% | 22,400 | 311,835 | 19.25 | 12.45 | 0 | 0 |
|
| HCM | 28.6 | 28.2 | 28.65 | 28.75 | 28.2 | -400 | -1.40% | 4,085,900 | 30,454,778 | 1,879.92 | 19.21 | 379,200 | 245,250 |
|
| HDB | 27.7 | 27.55 | 27.7 | 27.75 | 27.4 | -150 | -0.54% | 7,623,800 | 137,895,363 | 8,512.06 | 7.69 | 438,200 | 492,200 |
|
| HDC | 14.65 | 14.9 | 14.55 | 15.1 | 14.4 | +250 | +1.71% | 1,139,300 | 3,422,715 | 211.28 | 4.19 | 59,800 | 0 |
|
| HDG | 18.7 | 19 | 18.7 | 19.1 | 18.7 | +300 | +1.6% | 2,155,900 | 7,732,189 | 477.30 | 9.13 | 37,100 | 109,250 |
|
| HHP | 15 | 15.3 | 15 | 15.5 | 15 | +300 | +2% | 1,833,300 | 1,324,281 | 81.75 | 30.66 | 61,600 | 75,600 |
|
| HHS | 10.9 | 11.2 | 10.85 | 11.25 | 10.85 | +300 | +2.75% | 1,167,200 | 4,838,243 | 298.66 | 1.28 | 35,800 | 22,700 |
|
| HHV | 11.2 | 11.2 | 11.25 | 11.25 | 11.15 | 0 | 0.00% | 2,810,700 | 6,128,263 | 378.29 | 9.02 | 248,100 | 116,700 |
|
| HID | 4.14 | 4.08 | 4.17 | 4.17 | 4.06 | -60 | -1.45% | 135,200 | 313,166 | 19.33 | 57.46 | 0 | 1,100 |
|
| HII | 5.9 | 5.88 | 5.9 | 5.95 | 5.85 | -20 | -0.34% | 99,000 | 433,139 | 26.74 | 8.53 | 3,100 | 0 |
|
| HMC | 10.7 | 10.9 | 10.7 | 10.9 | 10.7 | +200 | +1.87% | 300 | 297,570 | 18.37 | 9.53 | 0 | 0 |
|
| HNA | 21.7 | 21.5 | 21.5 | 21.5 | 21.5 | -200 | -0.92% | 500 | 5,057,493 | 312.19 | 10.63 | 0 | 0 |
|
| HPA | 33.6 | 33.8 | 33.55 | 33.8 | 33.55 | +200 | +0.6% | 27,100 | 9,633,000 | 594.63 | 5.78 | 3,400 | 8,300 |
|
| HPG | 23.1 | 23.2 | 23.15 | 23.4 | 23.05 | +100 | +0.43% | 12,499,500 | 178,070,808 | 10,992.03 | 11.76 | 583,360 | 677,800 |
|
| HPX | 4.55 | 4.44 | 4.55 | 4.59 | 4.31 | -110 | -2.42% | 920,100 | 1,350,508 | 83.36 | 11.44 | 13,900 | 21,800 |
|
| HQC | 2.46 | 2.49 | 2.47 | 2.51 | 2.45 | +30 | +1.22% | 1,322,300 | 1,435,732 | 88.63 | 20.41 | 0 | 0 |
|
| HRC | 38.9 | 41.4 | 41.4 | 41.4 | 41.4 | +2,500 | +6.43% | 100 | 1,250,554 | 77.19 | 35.60 | 0 | 0 |
|
| HSG | 11.5 | 11.7 | 11.45 | 11.7 | 11.35 | +200 | +1.74% | 3,706,700 | 9,444,974 | 583.02 | 10.29 | 51,800 | 69,400 |
|
| HSL | 8.34 | 8.92 | 8.7 | 8.92 | 8.51 | +580 | +6.95% | 1,596,700 | 344,021 | 21.24 | - | 0 | 0 |
|
| HT1 | 13.25 | 13 | 13.25 | 13.3 | 13 | -250 | -1.89% | 160,000 | 4,960,669 | 306.21 | 18.13 | 12,000 | 0 |
|
| HTG | 42.35 | 42.35 | 42.35 | 42.6 | 42.35 | 0 | 0.00% | 5,400 | 1,524,715 | 94.12 | 5.66 | 0 | 0 |
|
| HTI | 19 | 19.3 | 19 | 19.45 | 19 | +300 | +1.58% | 11,000 | 481,520 | 29.72 | 2.89 | 0 | 1,100 |
|
| HTL | 21.05 | 0 | 0 | 0.00% | - | 252,600 | 15.59 | - | 0 | 0 |
|
|||
| HTN | 6.95 | 6.9 | 7.01 | 7.01 | 6.9 | -50 | -0.72% | 65,500 | 614,903 | 37.96 | 34.67 | 0 | 1,900 |
|
| HTV | 13.9 | 0 | 0 | 0.00% | - | 182,146 | 11.24 | - | 0 | 0 |
|
|||
| HU1 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0 | 0.00% | 300 | 147,000 | 9.07 | 15.60 | 0 | 0 |
|
| HUB | 12.65 | 12.85 | 12.7 | 12.85 | 12.7 | +200 | +1.58% | 2,100 | 388,621 | 23.99 | 5.87 | 0 | 0 |
|
| HVH | 10.15 | 10.15 | 10.15 | 10.15 | 10.05 | 0 | 0.00% | 105,000 | 7,088,532 | 437.56 | 10.54 | 5,000 | 0 |
|
| HVN | 26.05 | 26.3 | 25.85 | 26.5 | 25.4 | +250 | +0.96% | 2,304,500 | 81,832,403 | 5,051.38 | 8.92 | 749,600 | 8,300 |
|
| ICT | 17.4 | 17.4 | 17.6 | 17.6 | 17.4 | 0 | 0.00% | 6,300 | 560,019 | 34.57 | 17.61 | 0 | 0 |
|
| IDI | 5.49 | 5.49 | 5.48 | 5.52 | 5.42 | 0 | 0.00% | 132,500 | 1,499,718 | 92.58 | 11.71 | 5,400 | 0 |
|
| IJC | 8.63 | 8.65 | 8.64 | 8.73 | 8.63 | +20 | +0.23% | 1,766,800 | 5,445,873 | 336.16 | 6.56 | 5,900 | 5,400 |
|
| ILB | 21.85 | 21.85 | 21.85 | 21.95 | 21.8 | 0 | 0.00% | 74,700 | 834,659 | 51.52 | 8.28 | 0 | 0 |
|
| IMP | 41.8 | 41.7 | 41.5 | 41.95 | 41.5 | -100 | -0.24% | 1,200 | 6,422,174 | 396.43 | 21.10 | 0 | 900 |
|
| ITC | 11.5 | 11.5 | 11.5 | 11.55 | 11.3 | 0 | 0.00% | 52,200 | 1,103,253 | 68.10 | 22.50 | 0 | 0 |
|
| ITD | 15.1 | 15.35 | 15 | 15.4 | 14.95 | +250 | +1.66% | 14,000 | 401,753 | 24.80 | 5.65 | 0 | 0 |
|
| JVC | 3.38 | 3.37 | 3.37 | 3.39 | 3.3 | -10 | -0.30% | 118,500 | 379,126 | 23.40 | 7.59 | 400 | 0 |
|
| KBC | 28.8 | 28.85 | 28.6 | 28.85 | 28.5 | +50 | +0.17% | 1,029,700 | 27,169,625 | 1,677.14 | 11.78 | 46,500 | 72,800 |
|
| KDC | 49.5 | 49.95 | 49.5 | 49.95 | 49.15 | +450 | +0.91% | 124,400 | 13,803,448 | 852.06 | 27.70 | 5,300 | 13,500 |
|
| KDH | 20.95 | 21 | 20.85 | 21.35 | 20.85 | +50 | +0.24% | 2,631,400 | 23,566,513 | 1,454.72 | 24.14 | 335,300 | 535,500 |
|
| KHG | 4.88 | 4.92 | 4.88 | 4.94 | 4.85 | +40 | +0.82% | 3,556,700 | 2,211,221 | 136.50 | 32.16 | 563,200 | 0 |
|
| KHP | 10.15 | 10.15 | 10.1 | 10.15 | 10.1 | 0 | 0.00% | 7,100 | 612,824 | 37.83 | 10.81 | 0 | 0 |
|
| KLB | 12.05 | 12.85 | 12.1 | 12.85 | 12.05 | +800 | +6.64% | 871,900 | 7,432,061 | 458.77 | 4.00 | 61,000 | 26,700 |
|
| KMR | 2.51 | 2.46 | 2.5 | 2.5 | 2.46 | -50 | -1.99% | 5,300 | 139,919 | 8.64 | 27.95 | 0 | 0 |
|
| KOS | 36.55 | 36.95 | 36.4 | 36.95 | 36.4 | +400 | +1.09% | 137,300 | 7,998,985 | 493.76 | 419.89 | 4,600 | 0 |
|
| KSB | 14.55 | 14.5 | 14.4 | 14.65 | 14.4 | -50 | -0.34% | 561,200 | 1,659,434 | 102.43 | 12.34 | 12,600 | 13,200 |
|
| L10 | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0 | 0.00% | 200 | 209,506 | 12.93 | 5.56 | 0 | 0 |
|
| LAF | 20.65 | 21.45 | 21.45 | 21.45 | 20.65 | +800 | +3.87% | 7,500 | 326,641 | 20.16 | 8.57 | 0 | 0 |
|
| LBM | 29 | 29.2 | 29.3 | 29.3 | 29.2 | +200 | +0.69% | 6,500 | 1,460,000 | 90.12 | 8.22 | 200 | 0 |
|
| LCG | 8.35 | 8.34 | 8.4 | 8.4 | 8.31 | -10 | -0.12% | 352,000 | 1,723,062 | 106.36 | 12.21 | 0 | 0 |
|
| LDG | 3.09 | 3.16 | 3.09 | 3.18 | 3.03 | +70 | +2.27% | 638,700 | 807,746 | 49.86 | 8.73 | 63,600 | 1,900 |
|
| LGC | 64.8 | 0 | 0 | 0.00% | - | 13,746,044 | 848.52 | - | 0 | 0 |
|
|||
| LGL | 5.3 | 5.3 | 5.05 | 5.36 | 5.05 | 0 | 0.00% | 25,900 | 272,935 | 16.85 | 13.35 | 0 | 0 |
|
| LHG | 28.65 | 28.75 | 28.8 | 28.9 | 28.7 | +100 | +0.35% | 25,700 | 1,437,845 | 88.76 | 5.63 | 700 | 0 |
|
| LIX | 27 | 26.5 | 26.7 | 27 | 26.05 | -500 | -1.85% | 59,900 | 1,717,200 | 106.00 | 9.58 | 600 | 100 |
|
| LM8 | 16.85 | 0 | 0 | 0.00% | - | 158,199 | 9.77 | - | 0 | 0 |
|
|||
| LPB | 53.8 | 53.1 | 53.8 | 53.8 | 52.5 | -700 | -1.30% | 1,679,600 | 158,624,680 | 9,791.65 | 13.89 | 450,000 | 729,100 |
|
| LSS | 8.17 | 8.24 | 8.12 | 8.24 | 8.12 | +70 | +0.86% | 39,600 | 741,819 | 45.79 | 6.09 | 0 | 900 |
|
| MBB | 25.75 | 26 | 25.75 | 26.15 | 25.7 | +250 | +0.97% | 20,204,000 | 209,429,998 | 12,927.78 | 7.82 | 4,834,990 | 962,620 |
|
| MCH | 137.6 | 136.8 | 137.6 | 138.4 | 134 | -800 | -0.58% | 188,100 | 178,852,997 | 11,040.31 | 24.62 | 13,900 | 45,000 |
|
| MCM | 28.7 | 28.7 | 28.85 | 28.9 | 28.15 | 0 | 0.00% | 9,700 | 3,157,000 | 194.88 | 16.26 | 0 | 0 |
|
| MCP | 27.9 | 27.7 | 27.9 | 27.9 | 27.7 | -200 | -0.72% | 19,700 | 550,348 | 33.97 | 59.44 | 0 | 0 |
|
| MDG | 37.7 | 0 | 0 | 0.00% | - | 389,244 | 24.03 | - | 0 | 0 |
|
|||
| MHC | 9.5 | 9.5 | 9.3 | 9.6 | 9.3 | 0 | 0.00% | 8,400 | 413,024 | 25.50 | 2.52 | 0 | 0 |
|
| MIG | 17.5 | 17.65 | 17.4 | 17.65 | 17.4 | +150 | +0.86% | 189,800 | 3,733,036 | 230.43 | 11.37 | 93,800 | 43,000 |
|
| MSB | 16.15 | 16 | 16.15 | 16.15 | 16 | -150 | -0.93% | 4,764,100 | 49,920,000 | 3,081.48 | 8.87 | 25,200 | 466,250 |
|
| MSH | 32.5 | 32.2 | 32.55 | 33 | 31.5 | -300 | -0.92% | 229,500 | 3,623,177 | 223.65 | 5.90 | 52,100 | 188,050 |
|
| MSN | 68.6 | 69 | 68.4 | 69.7 | 67.5 | +400 | +0.58% | 10,943,100 | 100,765,848 | 6,220.11 | 25.46 | 1,688,700 | 4,401,900 |
|
| MWG | 77.5 | 78.8 | 77.5 | 79.2 | 77.3 | +1,300 | +1.68% | 3,145,900 | 115,711,774 | 7,142.70 | 16.51 | 844,700 | 303,900 |
|
| MZG | 12.7 | 12.7 | 12.7 | 12.7 | 12.5 | 0 | 0.00% | 770,200 | 1,479,633 | 91.34 | 11.49 | 0 | 0 |
|
| NAB | 13.1 | 13.35 | 13 | 13.4 | 13 | +250 | +1.91% | 3,172,000 | 28,820,277 | 1,779.03 | 5.48 | 450,800 | 145,000 |
|
| NAF | 48.55 | 48.65 | 48.5 | 48.65 | 48.3 | +100 | +0.21% | 253,100 | 2,976,504 | 183.73 | 18.96 | 7,800 | 10,600 |
|
| NAV | 14.9 | 14.5 | 14.85 | 14.85 | 14.5 | -400 | -2.68% | 200 | 116,000 | 7.16 | 8.44 | 0 | 0 |
|
| NBB | 17.45 | 17.4 | 17.2 | 17.45 | 17.2 | -50 | -0.29% | 7,300 | 1,742,780 | 107.58 | 195.51 | 0 | 0 |
|
| NCT | 95.2 | 95.1 | 95.3 | 95.6 | 95 | -100 | -0.11% | 6,400 | 2,488,361 | 153.60 | 7.03 | 0 | 2,500 |
|
| NHA | 10.15 | 10.25 | 10.1 | 10.35 | 10.1 | +100 | +0.99% | 132,900 | 664,087 | 40.99 | 6.06 | 9,600 | 0 |
|
| NHH | 10.1 | 10.1 | 10.1 | 10.25 | 10.1 | 0 | 0.00% | 9,000 | 1,140,936 | 70.43 | 7.85 | 0 | 0 |
|
| NHT | 11.65 | 11.8 | 11.65 | 11.8 | 11.6 | +150 | +1.29% | 2,800 | 283,244 | 17.48 | 5.87 | 0 | 0 |
|
| NKG | 12 | 12.1 | 11.95 | 12.15 | 11.95 | +100 | +0.83% | 1,611,200 | 5,957,120 | 367.72 | 26.77 | 108,100 | 3,500 |
|
| NLG | 25.65 | 25.8 | 25.65 | 26.15 | 25.5 | +150 | +0.58% | 1,662,300 | 12,515,512 | 772.56 | 18.93 | 181,200 | 425,200 |
|
| NNC | 43.2 | 44 | 43.7 | 44 | 42.8 | +800 | +1.85% | 52,700 | 964,480 | 59.54 | 7.17 | 0 | 17,400 |
|
| NO1 | 5.08 | 5.08 | 4.96 | 5.08 | 4.92 | 0 | 0.00% | 10,500 | 121,920 | 7.53 | 15.97 | 0 | 0 |
|
| NSC | 72.9 | 72.9 | 73 | 73 | 72.9 | 0 | 0.00% | 22,600 | 1,281,182 | 79.09 | 5.94 | 22,500 | 0 |
|
| NT2 | 22 | 22.1 | 22 | 22.15 | 21.95 | +100 | +0.45% | 283,500 | 6,362,060 | 392.72 | 5.77 | 22,800 | 0 |
|
| NTC | 131.6 | 130.9 | 131.6 | 131.6 | 129.9 | -700 | -0.53% | 23,100 | 3,141,597 | 193.93 | 9.76 | 0 | 0 |
|
| NTL | 15 | 15.1 | 15 | 15.1 | 14.75 | +100 | +0.67% | 151,700 | 1,841,896 | 113.70 | 113.53 | 1,600 | 0 |
|
| NVL | 12.55 | 12.65 | 12.5 | 12.85 | 12.4 | +100 | +0.8% | 13,222,500 | 30,386,160 | 1,875.69 | 14.59 | 2,413,600 | 632,200 |
|
| NVT | 7.48 | 7.48 | 7.02 | 7.48 | 7.02 | 0 | 0.00% | 200 | 676,940 | 41.79 | 38.56 | 0 | 0 |
|
| OCB | 11.35 | 11.35 | 11.3 | 11.6 | 11.3 | 0 | 0.00% | 4,095,100 | 30,225,643 | 1,865.78 | 7.60 | 240,200 | 228,200 |
|
| OGC | 2.81 | 2.82 | 2.81 | 2.82 | 2.8 | +10 | +0.36% | 250,900 | 846,000 | 52.22 | 12.59 | 21,600 | 0 |
|
| OPC | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0 | 0.00% | 200 | 1,485,981 | 91.73 | 15.08 | 0 | 0 |
|
| ORS | 14.6 | 14.4 | 14.3 | 15 | 14.15 | -200 | -1.37% | 9,950,700 | 8,984,605 | 554.61 | 40.91 | 4,400 | 719,700 |
|
| PAC | 18.15 | 18.35 | 18.2 | 18.4 | 18 | +200 | +1.1% | 150,400 | 1,407,034 | 86.85 | 12.08 | 18,400 | 700 |
|
| PAN | 22.15 | 22.5 | 22.35 | 22.5 | 22.05 | +350 | +1.58% | 171,200 | 5,640,146 | 348.16 | 7.34 | 3,200 | 8,000 |
|
| PC1 | 21.6 | 22.15 | 21.5 | 22.15 | 21.3 | +550 | +2.55% | 2,882,500 | 9,109,970 | 562.34 | 9.91 | 35,300 | 200,600 |
|
| PDN | 100 | 100.2 | 100.2 | 100.2 | 100.2 | +200 | +0.2% | 100 | 5,567,695 | 343.68 | 13.63 | 0 | 0 |
|
| PDR | 14.3 | 14.4 | 14.25 | 14.65 | 14.05 | +100 | +0.7% | 9,363,200 | 14,368,455 | 886.94 | 26.97 | 1,210,600 | 39,300 |
|
| PDV | 9.06 | 9.06 | 8.99 | 9.06 | 8.99 | 0 | 0.00% | 3,800 | 718,593 | 44.36 | 7.22 | 0 | 0 |
|
| PET | 53.2 | 53.2 | 53 | 54 | 52.6 | 0 | 0.00% | 743,600 | 5,677,617 | 350.47 | 23.09 | 0 | 2,000 |
|
| PGC | 12.4 | 12.2 | 12.4 | 12.4 | 12.1 | -200 | -1.61% | 6,800 | 736,139 | 45.44 | 10.12 | 0 | 0 |
|
| PGD | 22.2 | 22.4 | 22.4 | 22.4 | 22.4 | +200 | +0.9% | 100 | 2,217,540 | 136.89 | 14.19 | 0 | 0 |
|
| PGI | 16.9 | 17 | 17.35 | 17.35 | 17 | +100 | +0.59% | 5,100 | 1,885,246 | 116.37 | 7.68 | 0 | 200 |
|
| PGV | 22.5 | 22.9 | 22.95 | 22.95 | 22.2 | +400 | +1.78% | 5,400 | 25,727,418 | 1,588.11 | 6.91 | 0 | 0 |
|
| PHC | 4.59 | 4.46 | 4.62 | 4.79 | 4.46 | -130 | -2.83% | 13,800 | 226,041 | 13.95 | 10.21 | 0 | 0 |
|
| PHR | 63.9 | 63.8 | 63.8 | 64 | 63.2 | -100 | -0.16% | 106,100 | 8,644,849 | 533.63 | 19.67 | 14,200 | 8,500 |
|
| PIT | 7.7 | 7.8 | 7.7 | 7.8 | 7.7 | +100 | +1.3% | 2,700 | 110,840 | 6.84 | - | 0 | 0 |
|
| PJT | 9.3 | 9.9 | 9.46 | 9.95 | 9.46 | +600 | +6.45% | 5,800 | 246,340 | 15.21 | 13.24 | 0 | 0 |
|
| PLP | 4.08 | 4.09 | 3.96 | 4.1 | 3.94 | +10 | +0.25% | 46,300 | 368,099 | 22.72 | 9.95 | 1,200 | 0 |
|
| PLX | 34.9 | 35.25 | 35.5 | 35.95 | 35.05 | +350 | +1% | 2,210,100 | 44,788,376 | 2,764.71 | 23.95 | 82,900 | 21,000 |
|
| PMG | 6.5 | 0 | 0 | 0.00% | - | 301,186 | 18.59 | - | 0 | 0 |
|
|||
| PNC | 31.5 | 29.9 | 29.9 | 29.9 | 29.9 | -1,600 | -5.08% | 300 | 322,901 | 19.93 | 158.20 | 0 | 0 |
|
| PNJ | 50.8 | 52 | 47.25 | 52 | 47.25 | +1,200 | +2.36% | 25,605,600 | 26,609,542 | 1,642.56 | 6.80 | 2,773,780 | 7,330,900 |
|
| POW | 14.7 | 14.7 | 14.75 | 14.85 | 14.5 | 0 | 0.00% | 7,698,900 | 45,097,332 | 2,783.79 | 16.88 | 262,500 | 977,800 |
|
| PPC | 9.37 | 9.33 | 9.32 | 9.37 | 9.24 | -40 | -0.43% | 158,500 | 2,991,320 | 184.65 | 18.12 | 11,700 | 0 |
|
| PTB | 36.85 | 37 | 36.8 | 37 | 36.5 | +150 | +0.41% | 55,400 | 3,715,062 | 229.32 | 4.98 | 1,000 | 37,830 |
|
| PTC | 6.84 | 0 | 0 | 0.00% | - | 220,191 | 13.59 | - | 0 | 0 |
|
|||
| PTL | 2.03 | 2.03 | 2.06 | 2.06 | 2 | 0 | 0.00% | 24,500 | 203,000 | 12.53 | 16.92 | 0 | 0 |
|
| PVD | 32.6 | 32.55 | 33.15 | 33.4 | 32.55 | -50 | -0.15% | 2,289,900 | 18,093,894 | 1,116.91 | 21.12 | 443,950 | 414,300 |
|
| PVP | 17.1 | 17.1 | 17.25 | 17.45 | 17.1 | 0 | 0.00% | 252,400 | 1,773,312 | 109.46 | 9.66 | 49,300 | 37,500 |
|
| PVT | 19 | 19.45 | 19.4 | 19.5 | 19.05 | +450 | +2.37% | 2,560,200 | 10,054,073 | 620.62 | 9.37 | 632,700 | 108,230 |
|
| QCG | 11.6 | 11.9 | 11.6 | 11.95 | 11.6 | +300 | +2.59% | 83,100 | 3,274,037 | 202.10 | 19.10 | 2,400 | 0 |
|
| QNP | 32 | 33 | 31 | 33 | 30.7 | +1,000 | +3.13% | 700 | 1,333,528 | 82.32 | 9.35 | 0 | 0 |
|
| RAL | 83.9 | 83 | 83.4 | 83.4 | 83 | -900 | -1.07% | 900 | 1,954,436 | 120.64 | 5.41 | 0 | 100 |
|
| REE | 47.45 | 47.2 | 47.75 | 47.75 | 47 | -250 | -0.53% | 482,300 | 29,400,834 | 1,814.87 | 10.11 | 1,600 | 2,940 |
|
| RYG | 9.3 | 9.08 | 9 | 9.08 | 8.9 | -220 | -2.37% | 41,000 | 408,600 | 25.22 | 10.94 | 0 | 0 |
|
| S4A | 32.5 | 0 | 0 | 0.00% | - | 1,371,500 | 84.66 | - | 0 | 0 |
|
|||
| SAB | 47.25 | 47.2 | 47.25 | 47.4 | 47.05 | -50 | -0.11% | 485,900 | 60,536,944 | 3,736.85 | 14.10 | 193,800 | 256,500 |
|
| SAM | 5.93 | 5.94 | 5.92 | 5.97 | 5.85 | +10 | +0.17% | 47,700 | 2,256,968 | 139.32 | 23.67 | 0 | 0 |
|
| SAV | 13.25 | 13.25 | 13.1 | 13.25 | 13.1 | 0 | 0.00% | 200 | 344,943 | 21.29 | 35.52 | 0 | 0 |
|
| SBA | 26.45 | 26.4 | 26.4 | 26.4 | 26.4 | -50 | -0.19% | 100 | 1,596,890 | 98.57 | 9.42 | 0 | 0 |
|
| SBG | 12.05 | 11.75 | 11.95 | 12.1 | 11.75 | -300 | -2.49% | 118,400 | 587,500 | 36.27 | 15.32 | 1,800 | 2,300 |
|
| SBT | 21.2 | 21.25 | 21.2 | 21.25 | 21.05 | +50 | +0.24% | 552,500 | 19,261,320 | 1,188.97 | 25.54 | 43,100 | 80 |
|
| SBV | 6.28 | 6.6 | 6.25 | 6.6 | 6.25 | +320 | +5.1% | 400 | 189,354 | 11.69 | - | 0 | 0 |
|
| SC5 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 | 0.00% | 1,000 | 227,749 | 14.06 | 5.54 | 0 | 0 |
|
| SCR | 4.91 | 5 | 4.9 | 5.01 | 4.9 | +90 | +1.83% | 1,599,000 | 2,152,975 | 132.90 | 28.25 | 110,500 | 1,800 |
|
| SCS | 49.05 | 48.9 | 49.05 | 49.25 | 48.55 | -150 | -0.31% | 121,500 | 4,991,564 | 308.12 | 6.88 | 20,100 | 83,900 |
|
| SFC | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | 0.00% | 200 | 190,261 | 11.74 | 9.59 | 0 | 0 |
|
| SFG | 10.85 | 10.7 | 10.7 | 10.7 | 10.7 | -150 | -1.38% | 200 | 512,501 | 31.64 | 15.99 | 0 | 0 |
|
| SFI | 28.5 | 0 | 0 | 0.00% | - | 692,893 | 42.77 | - | 0 | 0 |
|
|||
| SGN | 55.9 | 55.8 | 55.9 | 56.2 | 55.8 | -100 | -0.18% | 14,000 | 1,869,221 | 115.38 | 10.57 | 1,000 | 300 |
|
| SGR | 13.4 | 13.2 | 13.3 | 13.3 | 13 | -200 | -1.49% | 105,900 | 922,350 | 56.94 | 11.21 | 4,200 | 300 |
|
| SGT | 13.6 | 13.3 | 13.05 | 13.5 | 12.9 | -300 | -2.21% | 34,500 | 1,968,443 | 121.51 | 5.91 | 0 | 0 |
|
| SHA | 3.88 | 3.86 | 3.88 | 3.88 | 3.83 | -20 | -0.52% | 6,300 | 135,558 | 8.37 | 8.09 | 0 | 0 |
|
| SHB | 13.4 | 13.4 | 13.4 | 13.4 | 13.3 | 0 | 0.00% | 40,178,400 | 71,605,631 | 4,420.10 | 5.15 | 1,021,180 | 4,083,960 |
|
| SHI | 14.05 | 14.05 | 13.95 | 14.15 | 13.95 | 0 | 0.00% | 308,600 | 2,387,791 | 147.39 | 47.47 | 0 | 0 |
|
| SHP | 32.55 | 32.65 | 32.9 | 32.9 | 32.5 | +100 | +0.31% | 16,800 | 3,304,387 | 203.97 | 11.52 | 0 | 0 |
|
| SIP | 49.7 | 49.9 | 49.7 | 50 | 49.6 | +200 | +0.4% | 42,900 | 12,081,436 | 745.77 | 10.04 | 6,000 | 1,100 |
|
| SJD | 14.1 | 14.1 | 14.1 | 14.15 | 14.05 | 0 | 0.00% | 91,200 | 972,881 | 60.05 | 6.06 | 0 | 0 |
|
| SJS | 47.8 | 48 | 47 | 48 | 46.6 | +200 | +0.42% | 22,100 | 14,278,792 | 881.41 | 39.34 | 200 | 600 |
|
| SKG | 8.32 | 8.33 | 8.3 | 8.4 | 8.3 | +10 | +0.12% | 27,400 | 553,926 | 34.19 | 11.55 | 9,200 | 0 |
|
| SMA | 7.6 | 0 | 0 | 0.00% | - | 154,682 | 9.55 | - | 0 | 0 |
|
|||
| SMB | 38.9 | 38.9 | 38.9 | 39 | 38.8 | 0 | 0.00% | 900 | 1,161,035 | 71.67 | 7.59 | 0 | 0 |
|
| SMC | 10.6 | 10.55 | 10.3 | 10.65 | 10.3 | -50 | -0.47% | 199,900 | 776,552 | 47.94 | 4.31 | 1,200 | 0 |
|
| SPM | 8.08 | 0 | 0 | 0.00% | - | 111,262 | 6.87 | - | 0 | 0 |
|
|||
| SRC | 40.8 | 41 | 40.8 | 41 | 40.8 | +200 | +0.49% | 18,500 | 1,495,751 | 92.33 | 46.75 | 0 | 0 |
|
| SRF | 7.73 | 7.45 | 7.84 | 7.84 | 7.45 | -280 | -3.62% | 2,000 | 251,712 | 15.54 | 12.61 | 0 | 0 |
|
| SSB | 16.4 | 16.4 | 16.4 | 16.4 | 16.25 | 0 | 0.00% | 2,275,500 | 56,232,320 | 3,471.13 | 8.72 | 231,900 | 118,300 |
|
| SSC | 29.3 | 0 | 0 | 0.00% | - | 388,863 | 24.00 | - | 0 | 0 |
|
|||
| SSI | 27.15 | 27.2 | 27.15 | 27.8 | 27.1 | +50 | +0.18% | 21,899,300 | 68,029,859 | 4,199.37 | 13.25 | 820,300 | 1,107,810 |
|
| ST8 | 2.91 | 2.96 | 2.93 | 3 | 2.93 | +50 | +1.72% | 37,000 | 76,134 | 4.70 | - | 0 | 0 |
|
| STB | 70.8 | 70.9 | 71.4 | 72 | 70.9 | +100 | +0.14% | 2,344,200 | 133,661,794 | 8,250.73 | 22.51 | 105,100 | 604,300 |
|
| STG | 33.85 | 36.05 | 36.05 | 36.05 | 36.05 | +2,200 | +6.5% | 200 | 3,542,034 | 218.64 | 12.06 | 0 | 0 |
|
| STK | 9.85 | 9.85 | 9.82 | 9.96 | 9.82 | 0 | 0.00% | 22,700 | 1,380,213 | 85.20 | 27.59 | 0 | 13,100 |
|
| SVC | 22.2 | 23.45 | 22.05 | 23.5 | 21 | +1,250 | +5.63% | 25,600 | 2,187,130 | 135.01 | 4.88 | 0 | 500 |
|
| SVD | 4.26 | 4.3 | 4.21 | 4.3 | 4.21 | +40 | +0.94% | 900 | 118,705 | 7.33 | 93.48 | 0 | 0 |
|
| SVT | 10.4 | 10.55 | 10.55 | 10.55 | 10.55 | +150 | +1.44% | 100 | 182,631 | 11.27 | 6.80 | 0 | 0 |
|
| SZC | 21.2 | 21.45 | 21.2 | 21.6 | 20.8 | +250 | +1.18% | 395,500 | 3,860,697 | 238.31 | 12.16 | 69,300 | 0 |
|
| SZL | 47.7 | 47.5 | 47.2 | 47.75 | 47.15 | -200 | -0.42% | 18,400 | 1,325,371 | 81.81 | 11.54 | 0 | 0 |
|
| TAL | 25.7 | 25.6 | 24.85 | 25.6 | 24.85 | -100 | -0.39% | 112,300 | 12,902,393 | 796.44 | 13.20 | 10,700 | 4,200 |
|
| TBC | 32.1 | 32.1 | 32.5 | 32.5 | 32.1 | 0 | 0.00% | 600 | 2,038,350 | 125.82 | 10.60 | 0 | 0 |
|
| TCB | 33.85 | 33.75 | 33.85 | 34.2 | 33.75 | -100 | -0.30% | 12,585,200 | 239,160,614 | 14,763.00 | 9.45 | 675,010 | 3,991,230 |
|
| TCD | 1.89 | 0 | 0 | 0.00% | - | 634,701 | 39.18 | - | 0 | 0 |
|
|||
| TCH | 13.9 | 14.05 | 13.9 | 14.2 | 13.7 | +150 | +1.08% | 3,564,400 | 12,815,135 | 791.06 | 53.83 | 287,250 | 14,700 |
|
| TCI | 10.3 | 10.4 | 10.3 | 10.6 | 10.1 | +100 | +0.97% | 49,700 | 1,202,458 | 74.23 | 102.97 | 10,400 | 2,700 |
|
| TCL | 30 | 30.05 | 30 | 30.1 | 29.8 | +50 | +0.17% | 31,300 | 906,261 | 55.94 | 6.88 | 0 | 0 |
|
| TCM | 20.05 | 20.1 | 19.9 | 20.1 | 19.85 | +50 | +0.25% | 1,087,400 | 2,364,536 | 145.96 | 9.30 | 7,400 | 10,800 |
|
| TCO | 10.8 | 10.75 | 10.65 | 11 | 10.5 | -50 | -0.46% | 300,500 | 336,697 | 20.78 | 9.02 | 7,400 | 26,000 |
|
| TCR | 2.29 | 2.2 | 2.29 | 2.29 | 2.2 | -90 | -3.93% | 900 | 22,804 | 1.41 | 50.00 | 0 | 0 |
|
| TCT | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0 | 0.00% | 100 | 234,020 | 14.45 | 9.18 | 0 | 0 |
|
| TCX | 44.75 | 44.3 | 44.9 | 45.2 | 44.3 | -450 | -1.01% | 1,690,800 | 122,908,282 | 7,586.93 | 16.33 | 298,860 | 754,690 |
|
| TDC | 9.17 | 9.12 | 9.19 | 9.19 | 9.05 | -50 | -0.55% | 31,600 | 1,160,319 | 71.62 | 4.31 | 0 | 200 |
|
| TDG | 2.37 | 2.53 | 2.39 | 2.53 | 2.33 | +160 | +6.75% | 316,000 | 61,254 | 3.78 | 10.72 | 0 | 0 |
|
| TDH | 3.6 | 3.67 | 3.65 | 3.67 | 3.59 | +70 | +1.94% | 44,900 | 413,436 | 25.52 | 3.81 | 0 | 0 |
|
| TDM | 60 | 60.5 | 60 | 60.5 | 60 | +500 | +0.83% | 36,200 | 6,721,550 | 414.91 | 34.61 | 0 | 25,000 |
|
| TDP | 28.95 | 28.95 | 28.9 | 29 | 28.45 | 0 | 0.00% | 185,800 | 2,712,603 | 167.44 | 26.44 | 100 | 4,300 |
|
| TDW | 48 | 0 | 0 | 0.00% | - | 408,000 | 25.19 | - | 0 | 0 |
|
|||
| TEG | 5.96 | 5.8 | 5.71 | 5.95 | 5.71 | -160 | -2.68% | 14,300 | 700,678 | 43.25 | 31.35 | 0 | 0 |
|
| THG | 33.15 | 33.25 | 33.1 | 33.25 | 32.8 | +100 | +0.3% | 19,000 | 1,169,172 | 72.17 | 7.02 | 0 | 0 |
|
| TIP | 18 | 18 | 18 | 18.1 | 18 | 0 | 0.00% | 9,600 | 1,170,141 | 72.23 | 5.42 | 0 | 0 |
|
| TIX | 41 | 0 | 0 | 0.00% | - | 1,230,000 | 75.93 | - | 0 | 0 |
|
|||
| TLD | 8.5 | 8.51 | 8.5 | 8.52 | 8.46 | +10 | +0.12% | 139,100 | 661,579 | 40.84 | 9.99 | 0 | 200 |
|
| TLG | 49.05 | 49.1 | 49.05 | 49.7 | 49 | +50 | +0.1% | 44,600 | 4,739,541 | 292.56 | 12.30 | 0 | 24,100 |
|
| TLH | 4.38 | 4.37 | 4.38 | 4.39 | 4.35 | -10 | -0.23% | 143,900 | 490,838 | 30.30 | 97.11 | 0 | 0 |
|
| TMP | 48 | 48 | 48 | 48 | 48 | 0 | 0.00% | 1,000 | 3,360,000 | 207.41 | 10.58 | 0 | 100 |
|
| TMS | 37.7 | 0 | 0 | 0.00% | - | 6,511,641 | 401.95 | - | 0 | 0 |
|
|||
| TMT | 11.5 | 11.5 | 11.8 | 11.8 | 11.5 | 0 | 0.00% | 2,100 | 424,097 | 26.18 | 6.75 | 0 | 400 |
|
| TN1 | 14.5 | 14.8 | 14.5 | 14.8 | 14.5 | +300 | +2.07% | 1,600 | 889,413 | 54.90 | 3.33 | 0 | 0 |
|
| TNC | 30 | 0 | 0 | 0.00% | - | 577,500 | 35.65 | - | 0 | 0 |
|
|||
| TNH | 8.08 | 8.18 | 8.08 | 8.19 | 8 | +100 | +1.24% | 54,300 | 1,355,646 | 83.68 | - | 1,900 | 100 |
|
| TNI | 5.08 | 5.1 | 5.07 | 5.1 | 5.07 | +20 | +0.39% | 215,600 | 267,750 | 16.53 | 6.12 | 0 | 200 |
|
| TNT | 11.35 | 11.3 | 10.95 | 11.3 | 10.6 | -50 | -0.44% | 33,400 | 576,300 | 35.57 | 42.16 | 0 | 200 |
|
| TPB | 16.2 | 16.3 | 16.2 | 16.5 | 16.2 | +100 | +0.62% | 11,505,800 | 45,216,964 | 2,791.17 | 6.11 | 1,251,140 | 87,300 |
|
| TPC | 11.05 | 0 | 0 | 0.00% | - | 185,827 | 11.47 | - | 0 | 0 |
|
|||
| TRA | 81.7 | 81.5 | 81.1 | 81.5 | 81.1 | -200 | -0.24% | 2,100 | 3,378,219 | 208.53 | 15.58 | 0 | 0 |
|
| TRC | 82.2 | 82.2 | 82.4 | 82.5 | 81.2 | 0 | 0.00% | 30,900 | 2,466,000 | 152.22 | 9.65 | 2,100 | 0 |
|
| TSA | 15.4 | 15.45 | 15.4 | 15.45 | 15.2 | +50 | +0.32% | 142,600 | 624,566 | 38.55 | 21.95 | 13,200 | 0 |
|
| TSC | 2.2 | 2.22 | 2.2 | 2.24 | 2.2 | +20 | +0.91% | 57,500 | 437,027 | 26.98 | - | 0 | 0 |
|
| TTA | 11.35 | 11.45 | 11.35 | 11.5 | 11.35 | +100 | +0.88% | 142,900 | 2,044,502 | 126.20 | 10.96 | 0 | 0 |
|
| TTE | 33.95 | 0 | 0 | 0.00% | - | 967,249 | 59.71 | - | 0 | 0 |
|
|||
| TTF | 2.06 | 2.06 | 2.07 | 2.09 | 2.05 | 0 | 0.00% | 376,400 | 810,677 | 50.04 | 76.30 | 11,900 | 0 |
|
| TV2 | 27.5 | 27.45 | 27.55 | 28 | 27.2 | -50 | -0.18% | 165,200 | 1,853,593 | 114.42 | 19.59 | 13,900 | 5,300 |
|
| TVB | 7.78 | 7.65 | 7.78 | 7.78 | 7.55 | -130 | -1.67% | 30,900 | 834,780 | 51.53 | 40.05 | 0 | 0 |
|
| TVS | 14.45 | 15.45 | 14.5 | 15.45 | 14.2 | +1,000 | +6.92% | 691,100 | 3,532,487 | 218.05 | 10.30 | 21,400 | 11,500 |
|
| TVT | 15.2 | 15.2 | 15.2 | 16.1 | 15.2 | 0 | 0.00% | 1,600 | 319,200 | 19.70 | 8.18 | 0 | 0 |
|
| TYA | 16.85 | 16.5 | 16.55 | 16.55 | 16.5 | -350 | -2.08% | 500 | 101,069 | 6.24 | 4.40 | 0 | 0 |
|
| UIC | 58.1 | 58 | 58 | 58 | 58 | -100 | -0.17% | 1,000 | 481,400 | 29.72 | 4.75 | 0 | 0 |
|
| VAB | 11.3 | 11.4 | 11.35 | 11.5 | 11.3 | +100 | +0.88% | 905,900 | 9,306,512 | 574.48 | 5.41 | 91,470 | 3,400 |
|
| VCA | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 | 0.00% | 200 | 92,643 | 5.72 | - | 0 | 0 |
|
| VCB | 61.3 | 61.6 | 61.3 | 61.8 | 61.1 | +300 | +0.49% | 2,051,000 | 514,709,586 | 31,772.20 | 15.98 | 126,300 | 93,640 |
|
| VCF | 309.9 | 297 | 308.9 | 308.9 | 295 | -12,900 | -4.16% | 300 | 7,894,003 | 487.28 | 15.24 | 0 | 0 |
|
| VCG | 20.45 | 20.65 | 20.5 | 20.8 | 20.35 | +200 | +0.98% | 3,002,500 | 13,349,571 | 824.05 | 3.64 | 601,400 | 486,220 |
|
| VCI | 24.9 | 25.4 | 24.9 | 25.9 | 24.9 | +500 | +2.01% | 16,228,300 | 29,266,691 | 1,806.59 | 13.70 | 1,270,600 | 480,700 |
|
| VCK | 33.8 | 33.5 | 33.85 | 34.1 | 33.5 | -300 | -0.89% | 3,618,500 | 81,569,810 | 5,035.17 | 12.22 | 82,500 | 730,100 |
|
| VDP | 53.2 | 53 | 50.1 | 53 | 50.1 | -200 | -0.38% | 11,300 | 1,170,420 | 72.25 | 18.35 | 0 | 0 |
|
| VDS | 16.25 | 15.95 | 16.25 | 16.3 | 15.8 | -300 | -1.85% | 2,646,300 | 4,338,400 | 267.80 | 15.13 | 36,400 | 378,300 |
|
| VFG | 46.8 | 46.7 | 46.5 | 46.8 | 46.5 | -100 | -0.21% | 2,700 | 1,947,979 | 120.25 | 6.07 | 100 | 0 |
|
| VGC | 43 | 43 | 43 | 43 | 42.6 | 0 | 0.00% | 158,600 | 19,279,050 | 1,190.06 | 13.74 | 16,500 | 7,200 |
|
| VHC | 57.8 | 58.9 | 57.8 | 59.8 | 57.7 | +1,100 | +1.9% | 142,300 | 12,336,791 | 761.53 | 9.32 | 31,200 | 21,400 |
|
| VHM | 150.1 | 150 | 150 | 151.9 | 148.5 | -100 | -0.07% | 2,798,300 | 616,111,801 | 38,031.59 | 14.71 | 143,920 | 1,021,600 |
|
| VIB | 16.25 | 16.25 | 16.2 | 16.45 | 16.15 | 0 | 0.00% | 10,532,600 | 55,315,093 | 3,414.51 | 7.59 | 294,100 | 2,094,600 |
|
| VIC | 220.3 | 220.7 | 218 | 221.2 | 218 | +400 | +0.18% | 1,934,000 | 1,706,781,661 | 105,356.89 | 154.12 | 420,330 | 118,250 |
|
| VID | 4.9 | 4.8 | 4.8 | 4.8 | 4.8 | -100 | -2.04% | 100 | 196,013 | 12.10 | 436.36 | 0 | 0 |
|
| VIP | 10.25 | 10.2 | 10.3 | 10.3 | 10.2 | -50 | -0.49% | 56,300 | 698,404 | 43.11 | 10.61 | 0 | 0 |
|
| VIX | 16.5 | 16.5 | 16.5 | 16.85 | 16.4 | 0 | 0.00% | 22,153,300 | 3,107,617 | 191.83 | 4.67 | 102,060 | 287,100 |
|
| VJC | 139.7 | 138.9 | 139 | 139 | 137.2 | -800 | -0.57% | 861,400 | 82,174,814 | 5,072.52 | 37.26 | 11,850 | 124,300 |
|
| VMD | 14.5 | 0 | 0 | 0.00% | - | 223,884 | 13.82 | - | 0 | 0 |
|
|||
| VND | 18.75 | 18.7 | 18.75 | 19.1 | 18.65 | -50 | -0.27% | 21,401,300 | 28,467,008 | 1,757.22 | 14.08 | 1,615,800 | 1,441,900 |
|
| VNG | 6.39 | 6.34 | 6.03 | 6.34 | 6.03 | -50 | -0.78% | 1,200 | 616,734 | 38.07 | 94.63 | 0 | 0 |
|
| VNL | 18.9 | 18.9 | 19 | 19 | 18.9 | 0 | 0.00% | 11,800 | 267,255 | 16.50 | 5.00 | 0 | 0 |
|
| VNM | 55.1 | 55.7 | 55 | 55.7 | 55 | +600 | +1.09% | 3,705,000 | 116,410,518 | 7,185.83 | 13.83 | 2,653,600 | 422,200 |
|
| VNS | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 | 0.00% | 100 | 531,337 | 32.80 | 13.86 | 0 | 0 |
|
| VOS | 12.1 | 12.25 | 12 | 12.25 | 12 | +150 | +1.24% | 294,300 | 1,715,000 | 105.86 | 5.63 | 8,200 | 1,500 |
|
| VPB | 27.6 | 27.75 | 27.6 | 28.1 | 27.5 | +150 | +0.54% | 18,004,600 | 220,166,380 | 13,590.52 | 9.18 | 585,000 | 5,015,610 |
|
| VPD | 21.5 | 21.4 | 21.5 | 21.5 | 21.4 | -100 | -0.47% | 4,200 | 2,281,018 | 140.80 | 8.69 | 200 | 0 |
|
| VPG | 2.43 | 2.26 | 2.43 | 2.43 | 2.26 | -170 | -7.00% | 402,900 | 199,820 | 12.33 | - | 0 | 210 |
|
| VPH | 3.51 | 3.52 | 3.45 | 3.52 | 3.45 | +10 | +0.28% | 27,500 | 335,659 | 20.72 | - | 300 | 0 |
|
| VPI | 61.6 | 61.5 | 61.6 | 61.7 | 61.3 | -100 | -0.16% | 321,800 | 19,683,049 | 1,215.00 | 50.37 | 4,300 | 15,800 |
|
| VPL | 82.4 | 84 | 82.4 | 84 | 81.2 | +1,600 | +1.94% | 751,500 | 157,705,832 | 9,734.93 | 135.92 | 77,300 | 10,400 |
|
| VPS | 9.68 | 9.62 | 9.67 | 9.67 | 9.62 | -60 | -0.62% | 200 | 235,313 | 14.53 | 10.05 | 100 | 0 |
|
| VPX | 28.55 | 28.55 | 28.4 | 29 | 28.2 | 0 | 0.00% | 2,374,400 | 53,531,250 | 3,304.40 | 12.40 | 208,400 | 605,300 |
|
| VRC | 12 | 11.6 | 11.7 | 11.9 | 11.6 | -400 | -3.33% | 2,500 | 580,000 | 35.80 | 966.67 | 0 | 0 |
|
| VRE | 27.35 | 27.05 | 27 | 27.5 | 26.9 | -300 | -1.10% | 4,906,400 | 61,466,213 | 3,794.21 | 9.53 | 623,300 | 909,050 |
|
| VSC | 17.55 | 17.4 | 17.5 | 17.6 | 17.3 | -150 | -0.85% | 5,201,800 | 6,514,044 | 402.10 | 18.95 | 193,830 | 26,700 |
|
| VSH | 42.55 | 42.5 | 42.55 | 42.55 | 42.5 | -50 | -0.12% | 4,000 | 10,040,253 | 619.77 | 11.64 | 0 | 360 |
|
| VSI | 21.05 | 0 | 0 | 0.00% | - | 277,860 | 17.15 | - | 0 | 0 |
|
|||
| VTB | 12.65 | 13.1 | 12.7 | 13.1 | 12.7 | +450 | +3.56% | 2,100 | 141,539 | 8.74 | 9.08 | 0 | 2,000 |
|
| VTO | 10.55 | 10.55 | 10.6 | 10.6 | 10.5 | 0 | 0.00% | 56,000 | 842,593 | 52.01 | 9.22 | 0 | 0 |
|
| VTP | 63 | 63.8 | 63 | 64 | 63 | +800 | +1.27% | 137,200 | 10,975,507 | 677.50 | 22.29 | 3,760 | 0 |
|
| VVS | 83.8 | 85.9 | 83.8 | 88 | 83.8 | +2,100 | +2.51% | 145,800 | 1,848,998 | 114.14 | 5.76 | 29,300 | 6,900 |
|
| YBM | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0 | 0.00% | 200 | 318,528 | 19.66 | 6.19 | 0 | 0 |
|
| YEG | 8.93 | 9.05 | 8.96 | 9.09 | 8.9 | +120 | +1.34% | 550,100 | 1,857,299 | 114.65 | 21.45 | 24,300 | 19,900 |
|
| 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(2026/07/08 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)。
