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（2018/08/17 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 | 16.70 | 16.45 | 16.70 | 16.75 | 16.45 | -250 | -1.50% | 1,126,540 | 18,686,010 | 2,750,440 | 131.60 | 7.56 | 310 | 81,820 |
 |
|||||
| AAM | 10.80 | 11.00 | 10.30 | 11.10 | 10.30 | +200 | +1.85% | 980 | 10,740 | 109,293 | 5.23 | 16.81 | - | - |
 |
|||||
| ABT | 34.55 | 35.10 | 34.50 | 35.10 | 34.50 | +550 | +1.59% | 460 | 15,910 | 403,554 | 19.31 | 7.33 | - | - |
|
|||||
| ACC | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | 0.00% | 50 | 910 | 182,000 | 8.71 | 6.44 | - | 10 |
|
|||||
| ACL | 11.20 | 11.20 | 10.45 | 11.20 | 10.45 | 0 | 0.00% | 180 | 1,900 | 255,356 | 12.22 | 4.06 | - | - |
|
|||||
| ADS | 15.00 | 15.15 | 15.10 | 15.15 | 15.10 | +150 | +1.00% | 10,780 | 162,980 | 386,595 | 18.50 | 4.09 | - | - |
|
|||||
| AGF | 4.17 | 3.88 | 4.20 | 4.20 | 3.88 | -290 | -6.95% | 210 | 840 | 109,066 | 5.22 | - | 80 | - |
|
|||||
| AGM | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | 0.00% | 2,280 | 20,520 | 163,800 | 7.84 | 9.79 | 2,280 | - |
 |
|||||
| AGR | 3.78 | 3.80 | 3.95 | 3.95 | 3.80 | +20 | +0.53% | 87,300 | 335,760 | 802,560 | 38.40 | 21.40 | - | - |
 |
|||||
| AMD | 3.67 | 3.62 | 3.68 | 3.68 | 3.60 | -50 | -1.36% | 223,520 | 811,630 | 591,888 | 28.32 | 7.15 | 400 | - |
|
|||||
| ANV | 17.45 | 17.80 | 17.65 | 17.80 | 17.45 | +350 | +2.01% | 167,150 | 2,947,690 | 2,218,768 | 106.16 | 7.72 | - | - |
|
|||||
| APC | 29.80 | 30.00 | 29.80 | 30.20 | 29.70 | +200 | +0.67% | 7,520 | 225,110 | 354,121 | 16.94 | 4.61 | 10 | - |
 |
|||||
| APG | 4.86 | 4.80 | 4.71 | 4.85 | 4.71 | -60 | -1.23% | 1,005,950 | 4,811,930 | 64,939 | 3.11 | 10.50 | - | - |
|
|||||
| ASM | 12.50 | 12.40 | 12.60 | 12.70 | 12.35 | -100 | -0.80% | 2,584,840 | 32,242,020 | 2,999,980 | 143.54 | 3 | - | - |
 |
|||||
| ASP | 6.40 | 6.62 | 6.75 | 6.75 | 6.43 | +220 | +3.44% | 22,680 | 146,520 | 247,188 | 11.83 | 5.36 | - | - |
|
|||||
| AST | 63.20 | 63.30 | 64.00 | 64.00 | 62.70 | +100 | +0.16% | 74,260 | 4,696,030 | 2,278,800 | 109.03 | 15.73 | 600 | 2,000 |
|
|||||
| ATG | 1.01 | 1.00 | 1.03 | 1.03 | 0.98 | -10 | -0.99% | 178,200 | 177,360 | 15,220 | 0.73 | 5.31 | - | - |
 |
|||||
| BBC | 74.00 | 77.80 | 74.00 | 77.90 | 74.00 | +3,800 | +5.14% | 210 | 15,710 | 1,199,737 | 57.40 | 11.76 | 40 | - |
|
|||||
| BCE | 5.38 | 5.40 | 5.40 | 5.40 | 5.38 | +20 | +0.37% | 18,110 | 97,770 | 162,000 | 7.75 | 7.21 | 13,000 | - |
 |
|||||
| BCG | 5.45 | 5.42 | 5.60 | 5.60 | 5.36 | -30 | -0.55% | 103,260 | 559,160 | 585,391 | 28.01 | 14.47 | - | - |
|
|||||
| BFC | 26.10 | 26.10 | 26.10 | 26.25 | 26.00 | 0 | 0.00% | 10,590 | 275,750 | 1,492,085 | 71.39 | 6.89 | - | - |
|
|||||
| BHN | 80.70 | 83.00 | 80.80 | 83.00 | 80.10 | +2,300 | +2.85% | 1,060 | 85,260 | 19,239,400 | 920.55 | 24.70 | - | - |
|
|||||
| BIC | 30.00 | 29.95 | 29.10 | 29.95 | 28.55 | -50 | -0.17% | 15,110 | 436,960 | 3,512,443 | 168.06 | 21.22 | 2,340 | 12,790 |
|
|||||
| BID | 30.00 | 31.10 | 30.60 | 31.70 | 30.10 | +1,100 | +3.67% | 4,664,800 | 144,810,070 | 106,322,047 | 5,087.18 | 12.62 | 845,730 | 53,650 |
|
|||||
| BMC | 12.50 | 12.75 | 12.50 | 13.30 | 12.50 | +250 | +2.00% | 6,220 | 79,620 | 158,006 | 7.56 | 17.32 | 3,600 | - |
|
|||||
| BMI | 19.35 | 19.40 | 19.45 | 19.45 | 19.05 | +50 | +0.26% | 68,990 | 1,332,120 | 1,772,268 | 84.80 | 8.76 | 8,630 | 57,050 |
|
|||||
| BMP | 53.50 | 52.80 | 53.10 | 53.50 | 52.40 | -700 | -1.31% | 187,610 | 9,896,130 | 4,322,258 | 206.81 | 9.35 | 11,980 | 3,650 |
|
|||||
| BRC | 9.30 | 9.30 | 9.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 115,087 | 5.51 | 7.44 | - | - |
|
|||||
| BSI | 11.85 | 11.85 | 12.00 | 12.00 | 11.80 | 0 | 0.00% | 43,130 | 515,100 | 1,314,977 | 62.92 | 5.06 | - | - |
|
|||||
| BTP | 11.35 | 11.40 | 11.25 | 11.40 | 11.25 | +50 | +0.44% | 840 | 9,470 | 689,536 | 32.99 | 2.99 | 10 | - |
 |
|||||
| BTT | 40.50 | 40.50 | 40.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 546,750 | 26.16 | 11.23 | - | - |
|
|||||
| BVH | 81.90 | 84.20 | 81.60 | 84.50 | 81.60 | +2,300 | +2.81% | 156,220 | 13,086,520 | 59,014,638 | 2,823.67 | 45.40 | 123,020 | 48,680 |
|
|||||
| BWE | 18.75 | 18.70 | 18.60 | 18.85 | 18.35 | -50 | -0.27% | 264,990 | 4,926,570 | 2,805,000 | 134.21 | 12.24 | - | - |
|
|||||
| C32 | 26.20 | 26.00 | 26.35 | 26.35 | 26.00 | -200 | -0.76% | 32,120 | 838,680 | 390,784 | 18.70 | 3.65 | 4,400 | - |
|
|||||
| C47 | 11.50 | 11.50 | 11.90 | 11.90 | 11.15 | 0 | 0.00% | 17,110 | 193,430 | 195,731 | 9.37 | 9.09 | - | - |
|
|||||
| CAV | 54.00 | 54.50 | 54.00 | 56.50 | 52.60 | +500 | +0.93% | 124,760 | 7,031,410 | 3,139,200 | 150.20 | 9.42 | 60 | 70 |
|
|||||
| CCI | 15.00 | 14.90 | 14.90 | 14.90 | 14.90 | -100 | -0.67% | 10 | 150 | 261,362 | 12.51 | 9.40 | - | - |
|
|||||
| CCL | 3.43 | 3.40 | 3.44 | 3.46 | 3.40 | -30 | -0.87% | 33,500 | 114,740 | 161,500 | 7.73 | 6.50 | - | - |
|
|||||
| CDC | 14.30 | 14.30 | 14.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 224,602 | 10.75 | 7.43 | - | - |
|
|||||
| CEE | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | 0.00% | 7,050 | 133,950 | 750,500 | 35.91 | 27.30 | - | - |
|
|||||
| CHP | 23.40 | 23.20 | 23.20 | 23.50 | 23.20 | -200 | -0.85% | 33,830 | 793,090 | 3,215,485 | 153.85 | 15.25 | 1,390 | - |
|
|||||
| CIG | 4.33 | 4.48 | 4.48 | 4.62 | 4.03 | +150 | +3.46% | 136,430 | 610,550 | 141,299 | 6.76 | 7.06 | - | - |
|
|||||
| CII | 26.30 | 26.20 | 26.30 | 26.30 | 26.00 | -100 | -0.38% | 207,850 | 5,440,220 | 6,411,491 | 306.77 | - | 152,590 | 20,700 |
|
|||||
| CLC | 31.00 | 32.45 | 31.00 | 32.45 | 31.00 | +1,450 | +4.68% | 2,110 | 65,520 | 850,436 | 40.69 | 5.05 | 90 | - |
|
|||||
| CLG | 3.10 | 3.30 | 3.10 | 3.31 | 3.00 | +200 | +6.45% | 16,270 | 52,390 | 69,795 | 3.34 | 8.32 | - | - |
|
|||||
| CLL | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 986,000 | 47.18 | 10.85 | - | - |
 |
|||||
| CLW | 18.80 | 18.80 | 17.70 | 18.80 | 17.65 | 0 | 0.00% | 30 | 540 | 244,400 | 11.69 | 19.50 | - | - |
|
|||||
| CMG | 22.40 | 22.40 | 22.70 | 22.70 | 22.05 | 0 | 0.00% | 17,570 | 394,830 | 1,508,460 | 72.18 | 9.06 | 2,000 | - |
 |
|||||
| CMT | 8.66 | 8.06 | 8.08 | 8.54 | 8.06 | -600 | -6.93% | 530 | 4,290 | 58,704 | 2.81 | 7.23 | - | - |
|
|||||
| CMV | 15.80 | 14.70 | 14.70 | 14.70 | 14.70 | -1,100 | -6.96% | 10 | 150 | 177,928 | 8.51 | 8.89 | - | - |
|
|||||
| CMX | 4.90 | 5.24 | 5.23 | 5.24 | 5.00 | +340 | +6.94% | 1,120 | 5,610 | 69,279 | 3.31 | 2.21 | - | - |
|
|||||
| CNG | 26.70 | 26.65 | 26.70 | 26.70 | 26.50 | -50 | -0.19% | 17,550 | 465,900 | 719,541 | 34.43 | 7.21 | 12,990 | 1,100 |
|
|||||
| COM | 54.00 | 54.00 | 54.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 762,514 | 36.48 | 8.30 | - | - |
|
|||||
| CSM | 13.95 | 13.85 | 13.80 | 13.90 | 13.70 | -100 | -0.72% | 41,920 | 576,920 | 1,435,210 | 68.67 | 82.45 | - | - |
|
|||||
| CSV | 38.50 | 38.50 | 38.50 | 38.80 | 37.50 | 0 | 0.00% | 95,520 | 3,675,550 | 1,701,700 | 81.42 | 6.66 | 200 | 800 |
|
|||||
| CTD | 153.50 | 153.50 | 153.40 | 154.00 | 150.60 | 0 | 0.00% | 74,220 | 11,339,290 | 12,017,261 | 574.99 | 7.17 | 38,080 | 10,480 |
|
|||||
| CTF | 22.80 | 21.25 | 23.00 | 23.00 | 21.25 | -1,550 | -6.80% | 40 | 890 | 382,500 | 18.30 | 17.06 | - | - |
|
|||||
| CTG | 26.15 | 26.00 | 26.70 | 26.85 | 26.00 | -150 | -0.57% | 8,647,290 | 229,299,120 | 96,808,518 | 4,631.99 | 12.54 | 6,080 | - |
|
|||||
| CTI | 31.40 | 31.70 | 31.30 | 31.80 | 30.00 | +300 | +0.96% | 248,320 | 7,618,800 | 1,997,100 | 95.56 | 14.57 | 350 | 29,500 |
|
|||||
| CTS | 11.30 | 11.20 | 11.30 | 11.45 | 11.20 | -100 | -0.88% | 37,090 | 419,880 | 1,093,301 | 52.31 | 10.49 | 2,000 | - |
|
|||||
| CVT | 24.65 | 24.65 | 24.90 | 24.90 | 24.65 | 0 | 0.00% | 119,460 | 2,956,870 | 904,430 | 43.27 | 4.25 | - | - |
|
|||||
| D2D | 67.90 | 70.90 | 67.80 | 70.90 | 67.80 | +3,000 | +4.42% | 1,900 | 129,910 | 755,438 | 36.15 | 9.10 | - | 1,300 |
|
|||||
| DAG | 7.65 | 7.66 | 7.72 | 7.80 | 7.60 | +10 | +0.13% | 76,950 | 587,830 | 377,852 | 18.08 | 5.84 | - | - |
|
|||||
| DAH | 5.95 | 6.15 | 5.99 | 6.29 | 5.99 | +200 | +3.36% | 1,446,900 | 8,747,010 | 210,330 | 10.06 | 23.32 | - | - |
|
|||||
| DAT | 20.75 | 22.20 | 19.30 | 22.20 | 19.30 | +1,450 | +6.99% | 220 | 4,860 | 972,691 | 46.54 | 27.38 | - | - |
|
|||||
| DBD | 39.85 | 39.55 | 39.15 | 39.70 | 39.15 | -300 | -0.75% | 30,080 | 1,188,890 | 2,071,586 | 99.12 | - | - | - |
|
|||||
| DCL | 14.20 | 14.10 | 14.10 | 14.10 | 14.10 | -100 | -0.70% | 1,220 | 17,200 | 801,343 | 38.34 | 18.89 | - | - |
|
|||||
| DCM | 11.10 | 11.10 | 11.20 | 11.25 | 11.05 | 0 | 0.00% | 607,740 | 6,762,600 | 5,876,340 | 281.16 | 12 | - | - |
|
|||||
| DGW | 24.70 | 24.80 | 24.70 | 25.20 | 24.70 | +100 | +0.40% | 462,850 | 11,546,470 | 1,006,887 | 48.18 | 10.74 | - | - |
|
|||||
| DHA | 27.90 | 28.20 | 27.90 | 28.20 | 27.90 | +300 | +1.08% | 41,540 | 1,162,710 | 424,726 | 20.32 | 7.02 | - | - |
|
|||||
| DHC | 39.00 | 37.20 | 39.00 | 39.50 | 37.20 | -1,800 | -4.62% | 15,280 | 579,600 | 1,281,903 | 61.34 | 10.95 | - | - |
|
|||||
| DHG | 102.00 | 99.50 | 102.00 | 102.80 | 99.50 | -2,500 | -2.45% | 101,420 | 10,192,790 | 13,009,234 | 622.45 | 22.42 | 780 | 300 |
|
|||||
| DHM | 2.57 | 2.59 | 2.50 | 2.60 | 2.50 | +20 | +0.78% | 9,300 | 23,930 | 81,316 | 3.89 | 15.29 | - | 80 |
|
|||||
| DIC | 4.68 | 4.80 | 4.68 | 4.80 | 4.68 | +120 | +2.56% | 1,950 | 9,250 | 125,206 | 5.99 | 7.44 | - | - |
|
|||||
| DIG | 15.30 | 15.85 | 15.40 | 15.90 | 15.40 | +550 | +3.59% | 1,195,940 | 18,668,510 | 3,775,388 | 180.64 | 22.87 | - | 4,950 |
|
|||||
| DLG | 2.73 | 2.70 | 2.75 | 2.75 | 2.67 | -30 | -1.10% | 517,230 | 1,396,830 | 769,656 | 36.83 | 19.24 | - | - |
|
|||||
| DMC | 88.00 | 87.50 | 85.00 | 87.50 | 84.20 | -500 | -0.57% | 280 | 23,830 | 3,038,653 | 145.39 | 14.66 | 10 | - |
|
|||||
| DPG | 41.40 | 42.80 | 41.70 | 43.00 | 41.50 | +1,400 | +3.38% | 160,590 | 6,828,800 | 1,283,998 | 61.44 | - | - | - |
|
|||||
| DPM | 18.10 | 17.90 | 18.10 | 18.15 | 17.80 | -200 | -1.10% | 331,290 | 5,959,360 | 7,004,883 | 335.16 | 11.14 | 150,490 | 11,700 |
|
|||||
| DPR | 36.45 | 36.50 | 36.05 | 36.60 | 36.00 | +50 | +0.14% | 13,740 | 498,760 | 1,464,555 | 70.07 | 6.23 | 4,690 | - |
|
|||||
| DQC | 27.90 | 27.50 | 27.90 | 27.90 | 27.50 | -400 | -1.43% | 2,970 | 81,770 | 859,597 | 41.13 | 8.26 | 10 | - |
|
|||||
| DRC | 24.45 | 24.20 | 24.60 | 24.60 | 24.20 | -250 | -1.02% | 287,840 | 7,016,350 | 2,874,781 | 137.55 | 22.09 | 380 | 1,200 |
|
|||||
| DRH | 13.80 | 13.70 | 13.70 | 13.90 | 13.60 | -100 | -0.72% | 248,710 | 3,437,690 | 671,300 | 32.12 | 12.07 | - | - |
|
|||||
| DRL | 53.30 | 54.00 | 54.00 | 54.00 | 54.00 | +700 | +1.31% | 600 | 32,400 | 513,000 | 24.55 | 8.55 | - | - |
|
|||||
| DSN | 54.00 | 53.20 | 54.00 | 54.00 | 53.00 | -800 | -1.48% | 8,250 | 439,630 | 642,816 | 30.76 | 6.98 | 500 | - |
|
|||||
| DTA | 6.97 | 7.00 | 7.00 | 7.00 | 7.00 | +30 | +0.43% | 100 | 700 | 105,000 | 5.02 | 27.83 | - | - |
|
|||||
| DTL | 42.60 | 42.70 | 42.70 | 42.70 | 42.70 | +100 | +0.23% | 1,000 | 42,700 | 2,588,943 | 123.87 | 19.74 | - | - |
|
|||||
| DTT | 11.20 | 11.20 | 10.45 | 11.20 | 10.45 | 0 | 0.00% | 1,000 | 11,100 | 91,300 | 4.37 | 16.96 | - | - |
|
|||||
| DVP | 48.20 | 48.20 | 48.10 | 48.20 | 48.10 | 0 | 0.00% | 3,020 | 145,560 | 1,928,000 | 92.25 | 7.06 | 20 | 2,960 |
|
|||||
| DXG | 27.20 | 27.15 | 27.40 | 27.70 | 27.15 | -50 | -0.18% | 1,557,320 | 42,544,460 | 9,294,025 | 444.69 | 8.37 | 54,350 | 165,360 |
|
|||||
| DXV | 3.70 | 3.85 | 3.85 | 3.85 | 3.85 | +150 | +4.05% | 10 | 40 | 38,115 | 1.82 | 21.41 | - | - |
|
|||||
| E1VFVN30 | 15.55 | 15.68 | 15.70 | 15.72 | 15.63 | +130 | +0.84% | 53,230 | 834,070 | - | - | - | - | - |
|
|||||
| EIB | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | 0 | 0.00% | 256,940 | 3,586,240 | 17,212,061 | 823.54 | 13.95 | - | - |
|
|||||
| ELC | 9.03 | 9.00 | 8.90 | 9.25 | 8.83 | -30 | -0.33% | 37,690 | 337,930 | 455,568 | 21.80 | 18.48 | 5,700 | - |
|
|||||
| EMC | 12.50 | 12.10 | 13.20 | 13.35 | 12.10 | -400 | -3.20% | 4,930 | 65,170 | 138,823 | 6.64 | 241.55 | - | - |
|
|||||
| EVE | 15.45 | 15.45 | 15.55 | 15.55 | 15.40 | 0 | 0.00% | 9,280 | 143,050 | 611,016 | 29.24 | 10.22 | - | - |
|
|||||
| EVG | 4.55 | 4.45 | 4.58 | 4.59 | 4.45 | -100 | -2.20% | 281,980 | 1,274,320 | 133,500 | 6.39 | 6.41 | 100 | - |
|
|||||
| FCM | 5.94 | 5.93 | 6.04 | 6.04 | 5.91 | -10 | -0.17% | 74,050 | 441,060 | 243,130 | 11.63 | 10.77 | - | 53,000 |
|
|||||
| FCN | 15.30 | 15.30 | 15.25 | 15.50 | 15.15 | 0 | 0.00% | 154,800 | 2,362,120 | 1,374,750 | 65.78 | 6.09 | 200 | 46,370 |
|
|||||
| FDC | 16.05 | 15.00 | 15.00 | 15.00 | 15.00 | -1,050 | -6.54% | 2,500 | 37,500 | 579,450 | 27.72 | 44.58 | - | 2,500 |
|
|||||
| FIT | 4.05 | 4.05 | 4.15 | 4.15 | 4.05 | 0 | 0.00% | 133,350 | 541,090 | 1,031,658 | 49.36 | 23.72 | - | - |
|
|||||
| FLC | 6.14 | 6.12 | 6.22 | 6.23 | 6.12 | -20 | -0.33% | 6,113,980 | 37,631,820 | 4,178,108 | 199.91 | 8.96 | 13,810 | 13,490 |
|
|||||
| FMC | 22.25 | 22.70 | 22.00 | 23.45 | 22.00 | +450 | +2.02% | 365,150 | 8,286,240 | 912,540 | 43.66 | 6.17 | 2,000 | 1,080 |
|
|||||
| FPT | 43.00 | 43.50 | 43.20 | 43.50 | 43.00 | +500 | +1.16% | 928,050 | 40,162,690 | 26,689,616 | 1,277.02 | 7.47 | - | - |
|
|||||
| FRT | 74.00 | 74.00 | 70.20 | 74.00 | 70.20 | 0 | 0.00% | 9,180 | 666,790 | 5,032,000 | 240.77 | 9.82 | 7,160 | 1,000 |
|
|||||
| FTM | 15.00 | 15.00 | 15.00 | 15.05 | 14.95 | 0 | 0.00% | 1,959,150 | 29,387,230 | 750,000 | 35.89 | 16.86 | - | - |
|
|||||
| FTS | 13.30 | 13.25 | 13.25 | 13.25 | 13.00 | -50 | -0.38% | 6,410 | 83,380 | 1,448,405 | 69.30 | 5.96 | - | - |
|
|||||
| FUCTVGF1 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCVREIT | 9.96 | 9.96 | 9.96 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUESSV50 | 13.10 | 13.20 | 13.10 | 13.40 | 13.10 | +100 | +0.76% | 77,980 | 1,034,840 | - | - | - | - | - |
|
|||||
| GAS | 94.50 | 96.20 | 97.00 | 97.10 | 95.40 | +1,700 | +1.80% | 245,620 | 23,646,250 | 184,121,990 | 8,809.66 | 16 | 102,290 | 68,780 |
|
|||||
| GDT | 42.15 | 43.00 | 42.30 | 43.00 | 42.10 | +850 | +2.02% | 2,220 | 94,870 | 702,311 | 33.60 | 7.15 | 1,500 | - |
|
|||||
| GEX | 28.50 | 30.10 | 28.40 | 30.45 | 28.35 | +1,600 | +5.61% | 6,307,620 | 186,247,020 | 10,197,880 | 487.94 | 10.37 | 21,000 | 303,920 |
|
|||||
| GIL | 46.50 | 47.00 | 47.00 | 47.00 | 46.50 | +500 | +1.08% | 24,380 | 1,139,450 | 652,638 | 31.23 | 4.13 | - | - |
|
|||||
| GMC | 28.45 | 28.00 | 28.40 | 28.40 | 27.95 | -450 | -1.58% | 2,510 | 70,280 | 434,178 | 20.77 | 6.09 | - | - |
|
|||||
| GMD | 25.70 | 25.40 | 25.55 | 25.80 | 25.30 | -300 | -1.17% | 289,490 | 7,395,850 | 7,322,235 | 350.35 | 4.03 | - | - |
|
|||||
| GSP | 13.70 | 13.50 | 13.75 | 13.75 | 13.30 | -200 | -1.46% | 380 | 5,110 | 405,000 | 19.38 | 6.71 | 150 | 30 |
|
|||||
| GTA | 12.65 | 12.50 | 12.70 | 13.25 | 12.50 | -150 | -1.19% | 270 | 3,420 | 122,875 | 5.88 | 7.51 | 120 | - |
|
|||||
| GTN | 10.55 | 10.85 | 10.55 | 11.00 | 10.35 | +300 | +2.84% | 2,643,830 | 28,630,320 | 2,712,500 | 129.78 | 125.99 | - | - |
|
|||||
| HAG | 6.70 | 6.67 | 6.84 | 6.85 | 6.66 | -30 | -0.45% | 4,974,400 | 33,561,900 | 6,185,753 | 295.97 | - | 19,850 | 27,350 |
|
|||||
| HAH | 12.85 | 13.10 | 12.85 | 13.10 | 12.85 | +250 | +1.95% | 39,810 | 516,110 | 444,545 | 21.27 | 3.14 | 11,200 | - |
|
|||||
| HAI | 3.49 | 3.47 | 3.52 | 3.52 | 3.47 | -20 | -0.57% | 406,950 | 1,419,110 | 633,909 | 30.33 | - | - | - |
|
|||||
| HAP | 3.70 | 3.70 | 3.70 | 3.72 | 3.61 | 0 | 0.00% | 33,410 | 121,890 | 205,243 | 9.82 | 8.94 | 200 | 710 |
|
|||||
| HAR | 5.32 | 5.20 | 5.39 | 5.39 | 5.20 | -120 | -2.26% | 138,020 | 723,520 | 527,021 | 25.22 | 21.23 | - | - |
|
|||||
| HAS | 8.25 | 8.35 | 8.80 | 8.80 | 8.35 | +100 | +1.21% | 20 | 170 | 65,130 | 3.12 | 3.64 | - | - |
|
|||||
| HAX | 15.30 | 15.30 | 15.60 | 15.60 | 15.30 | 0 | 0.00% | 48,030 | 743,350 | 535,705 | 25.63 | 4.04 | 2,810 | - |
|
|||||
| HBC | 22.50 | 22.10 | 22.60 | 22.70 | 22.10 | -400 | -1.78% | 1,009,870 | 22,533,240 | 4,304,527 | 205.96 | 3.93 | 710 | 7,350 |
|
|||||
| HCD | 10.60 | 10.05 | 10.40 | 10.70 | 10.05 | -550 | -5.19% | 207,140 | 2,116,370 | 271,350 | 12.98 | 6.53 | - | - |
|
|||||
| HCM | 57.00 | 57.20 | 58.10 | 58.30 | 57.20 | +200 | +0.35% | 136,060 | 7,865,590 | 7,410,498 | 354.57 | 9.30 | 3,300 | 23,030 |
|
|||||
| HDB | 36.65 | 35.90 | 36.70 | 36.90 | 35.90 | -750 | -2.05% | 937,170 | 33,977,690 | 35,217,892 | 1,685.07 | 13.71 | 5,200 | 241,380 |
|
|||||
| HDC | 13.00 | 13.00 | 13.00 | 13.15 | 13.00 | 0 | 0.00% | 110,280 | 1,440,070 | 579,837 | 27.74 | 5.41 | - | 2,630 |
|
|||||
| HDG | 28.40 | 29.40 | 28.80 | 30.25 | 28.80 | +1,000 | +3.52% | 104,990 | 3,116,330 | 2,232,516 | 106.82 | 8.79 | - | 10,230 |
|
|||||
| HHS | 4.07 | 4.06 | 4.10 | 4.14 | 4.06 | -10 | -0.25% | 680,210 | 2,768,320 | 1,013,961 | 48.51 | 7.21 | 100 | 30,000 |
|
|||||
| HID | 2.66 | 2.66 | 2.60 | 2.66 | 2.60 | 0 | 0.00% | 49,960 | 131,110 | 86,579 | 4.14 | 15.16 | - | 20,000 |
|
|||||
| HII | 16.90 | 16.80 | 17.00 | 17.00 | 16.05 | -100 | -0.59% | 406,050 | 6,841,730 | 467,880 | 22.39 | 4.69 | - | - |
|
|||||
| HLG | 9.25 | 9.25 | 8.65 | 9.25 | 8.65 | 0 | 0.00% | 20 | 180 | 409,085 | 19.57 | 4.24 | - | - |
|
|||||
| HMC | 13.80 | 13.95 | 13.95 | 13.95 | 13.95 | +150 | +1.09% | 110 | 1,530 | 292,950 | 14.02 | 2.89 | - | - |
|
|||||
| HNG | 14.80 | 14.40 | 14.80 | 14.85 | 14.35 | -400 | -2.70% | 1,229,140 | 17,910,460 | 12,770,552 | 611.03 | 93.53 | 70 | - |
|
|||||
| HOT | 28.70 | 28.00 | 27.05 | 28.00 | 27.05 | -700 | -2.44% | 70 | 1,910 | 223,998 | 10.72 | 14.19 | - | - |
|
|||||
| HPG | 37.50 | 37.70 | 37.90 | 38.20 | 37.45 | +200 | +0.53% | 3,745,240 | 141,642,410 | 80,071,300 | 3,831.16 | 6.49 | 1,174,150 | 430,880 |
|
|||||
| HPX | 27.30 | 27.30 | 27.20 | 27.40 | 27.20 | 0 | 0.00% | 226,490 | 6,182,800 | 4,095,000 | 195.93 | - | - | - |
|
|||||
| HQC | 1.94 | 1.91 | 1.94 | 1.95 | 1.91 | -30 | -1.55% | 2,112,370 | 4,066,590 | 910,305 | 43.56 | 18.17 | - | 1,840 |
|
|||||
| HRC | 39.10 | 39.10 | 39.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,181,079 | 56.51 | 152.34 | - | - |
|
|||||
| HSG | 10.70 | 10.50 | 10.90 | 10.90 | 10.50 | -200 | -1.87% | 1,621,650 | 17,321,990 | 4,041,802 | 193.39 | 5.27 | 10,190 | 29,500 |
|
|||||
| HSL | 20.60 | 20.60 | 20.60 | 21.00 | 20.45 | 0 | 0.00% | 86,930 | 1,790,640 | 259,560 | 12.42 | - | - | - |
|
|||||
| HT1 | 11.90 | 11.90 | 12.00 | 12.10 | 11.85 | 0 | 0.00% | 153,890 | 1,838,370 | 4,540,349 | 217.24 | 7.94 | - | 77,930 |
|
|||||
| HTI | 12.30 | 12.15 | 12.30 | 12.30 | 12.15 | -150 | -1.22% | 5,120 | 62,230 | 303,133 | 14.50 | 4.64 | - | - |
|
|||||
| HTL | 21.20 | 21.15 | 19.75 | 21.15 | 19.75 | -50 | -0.24% | 20 | 410 | 253,800 | 12.14 | 11.63 | 10 | 10 |
|
|||||
| HTT | 2.89 | 3.09 | 3.00 | 3.09 | 2.72 | +200 | +6.92% | 1,059,920 | 3,212,620 | 61,800 | 2.96 | - | 13,150 | - |
|
|||||
| HTV | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | 0.00% | 20 | 330 | 218,182 | 10.44 | 10.65 | 20 | - |
|
|||||
| HU1 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 102,000 | 4.88 | 16.55 | - | - |
|
|||||
| HU3 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 102,999 | 4.93 | 6.72 | - | - |
|
|||||
| HVG | 3.45 | 3.45 | 3.48 | 3.48 | 3.40 | 0 | 0.00% | 32,240 | 110,610 | 766,032 | 36.65 | - | - | - |
|
|||||
| HVX | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 170,254 | 8.15 | - | - | - |
|
|||||
| IBC | 24.70 | 24.70 | 24.65 | 24.75 | 24.50 | 0 | 0.00% | 156,020 | 3,848,260 | 1,701,336 | 81.40 | 62.01 | 10 | - |
|
|||||
| ICF | 1.80 | 1.68 | 1.70 | 1.70 | 1.68 | -120 | -6.67% | 1,710 | 2,870 | 21,516 | 1.03 | - | - | - |
|
|||||
| IDI | 11.30 | 11.65 | 11.40 | 11.75 | 11.30 | +350 | +3.10% | 2,737,730 | 31,592,290 | 2,115,753 | 101.23 | 3.50 | - | 1,000 |
|
|||||
| IJC | 8.17 | 8.22 | 8.22 | 8.25 | 8.17 | +50 | +0.61% | 78,800 | 646,920 | 1,126,940 | 53.92 | 5.42 | 3,000 | - |
|
|||||
| IMP | 52.00 | 52.00 | 52.00 | 52.00 | 50.90 | 0 | 0.00% | 3,150 | 163,580 | 2,568,871 | 122.91 | 18.59 | 1,300 | - |
|
|||||
| ITA | 2.69 | 2.70 | 2.72 | 2.78 | 2.68 | +10 | +0.37% | 1,570,520 | 4,264,120 | 2,533,468 | 121.22 | 42.41 | 2,000 | - |
|
|||||
| ITC | 13.30 | 13.00 | 13.30 | 13.30 | 13.00 | -300 | -2.26% | 12,940 | 171,220 | 892,402 | 42.70 | 14.17 | - | - |
|
|||||
| ITD | 11.60 | 11.60 | 11.85 | 11.85 | 11.60 | 0 | 0.00% | 15,500 | 182,170 | 220,314 | 10.54 | 6.87 | 14,230 | - |
|
|||||
| JVC | 3.10 | 3.20 | 3.19 | 3.23 | 3.15 | +100 | +3.23% | 610,690 | 1,950,860 | 360,001 | 17.22 | 38.11 | 151,330 | 128,900 |
|
|||||
| KAC | 17.35 | 17.35 | 17.35 | 0.00 | 0.00 | 0 | 0.00% | - | - | 416,400 | 19.92 | 21.28 | - | - |
|
|||||
| KBC | 12.20 | 12.15 | 12.25 | 12.30 | 12.00 | -50 | -0.41% | 1,569,200 | 19,104,120 | 5,707,586 | 273.09 | 13.02 | 100 | 42,450 |
|
|||||
| KDC | 34.00 | 33.30 | 33.90 | 33.90 | 33.25 | -700 | -2.06% | 14,740 | 492,350 | 6,848,516 | 327.68 | - | - | - |
|
|||||
| KDH | 29.10 | 29.10 | 29.40 | 29.40 | 28.60 | 0 | 0.00% | 153,550 | 4,451,890 | 11,285,920 | 540.00 | 18.68 | - | 30,000 |
|
|||||
| KHP | 10.05 | 10.15 | 10.00 | 10.20 | 10.00 | +100 | +1.00% | 16,760 | 167,800 | 406,521 | 19.45 | 3.36 | 14,780 | - |
|
|||||
| KMR | 3.37 | 3.40 | 3.43 | 3.43 | 3.39 | +30 | +0.89% | 52,450 | 178,320 | 193,385 | 9.25 | 18.32 | - | - |
|
|||||
| KPF | 28.15 | 30.10 | 26.50 | 30.10 | 26.20 | +1,950 | +6.93% | 4,420 | 120,640 | 516,516 | 24.71 | 13.42 | 10 | - |
|
|||||
| KSB | 30.00 | 29.50 | 29.60 | 30.00 | 29.50 | -500 | -1.67% | 75,010 | 2,218,620 | 1,380,600 | 66.06 | 4.93 | 18,000 | - |
|
|||||
| KSH | 1.80 | 1.75 | 1.80 | 1.80 | 1.70 | -50 | -2.78% | 83,350 | 146,800 | 100,642 | 4.82 | - | - | - |
|
|||||
| L10 | 20.50 | 21.15 | 21.15 | 21.15 | 21.15 | +650 | +3.17% | 110 | 2,330 | 207,059 | 9.91 | 9.10 | - | - |
|
|||||
| LAF | 6.47 | 6.40 | 6.40 | 6.40 | 6.40 | -70 | -1.08% | 370 | 2,370 | 94,259 | 4.51 | - | - | - |
|
|||||
| LBM | 30.70 | 29.00 | 30.70 | 30.70 | 29.00 | -1,700 | -5.54% | 290 | 8,560 | 246,500 | 11.79 | 6.13 | 220 | - |
|
|||||
| LCG | 9.64 | 9.59 | 9.69 | 9.69 | 9.50 | -50 | -0.52% | 53,980 | 513,830 | 958,997 | 45.89 | 9.16 | - | - |
|
|||||
| LCM | 0.74 | 0.74 | 0.79 | 0.79 | 0.71 | -30 | -4.05% | 10,020 | 7,140 | 17,489 | 0.84 | 6.42 | - | - |
|
|||||
| LDG | 13.90 | 13.65 | 14.05 | 14.05 | 13.65 | -250 | -1.80% | 696,690 | 9,591,220 | 2,576,430 | 123.27 | 12.79 | - | 1,500 |
|
|||||
| LEC | 19.00 | 19.00 | 18.70 | 19.00 | 18.60 | 0 | 0.00% | 2,770 | 51,920 | 495,900 | 23.73 | 42.46 | - | - |
|
|||||
| LGC | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 5,207,079 | 249.14 | 31.38 | - | - |
|
|||||
| LGL | 6.63 | 6.60 | 6.63 | 6.65 | 6.59 | -30 | -0.45% | 19,650 | 130,090 | 330,000 | 15.79 | 2.07 | 11,050 | - |
|
|||||
| LHG | 18.65 | 18.70 | 18.80 | 18.90 | 18.60 | +50 | +0.27% | 80,040 | 1,497,790 | 935,225 | 44.75 | 3.27 | - | - |
|
|||||
| LIX | 40.30 | 40.45 | 40.40 | 40.45 | 40.40 | +150 | +0.37% | 1,060 | 42,830 | 1,310,580 | 62.71 | 8.51 | 70 | - |
|
|||||
| LM8 | 26.50 | 26.35 | 27.65 | 28.15 | 26.35 | -150 | -0.57% | 2,100 | 58,440 | 247,392 | 11.84 | 36.50 | - | - |
|
|||||
| LSS | 6.35 | 6.73 | 6.23 | 6.78 | 6.23 | +380 | +5.98% | 295,230 | 1,969,830 | 450,876 | 21.57 | 36.59 | - | 259,550 |
|
|||||
| MBB | 23.70 | 23.40 | 23.90 | 23.95 | 23.40 | -300 | -1.27% | 4,898,520 | 115,921,660 | 50,554,562 | 2,418.88 | 9.44 | - | - |
|
|||||
| MCG | 3.52 | 3.65 | 3.75 | 3.76 | 3.52 | +130 | +3.69% | 76,070 | 274,900 | 189,983 | 9.09 | - | - | - |
|
|||||
| MCP | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | 0.00% | 10 | 250 | 382,336 | 18.29 | 17.71 | - | - |
|
|||||
| MDG | 11.25 | 11.50 | 10.60 | 11.50 | 10.60 | +250 | +2.22% | 110 | 1,180 | 118,735 | 5.68 | 4.08 | - | - |
|
|||||
| MHC | 4.56 | 4.55 | 4.55 | 4.56 | 4.45 | -10 | -0.22% | 64,340 | 292,610 | 171,279 | 8.20 | 5.52 | - | - |
|
|||||
| MSN | 90.00 | 89.60 | 90.80 | 91.30 | 89.50 | -400 | -0.44% | 356,510 | 32,161,230 | 94,371,166 | 4,515.37 | 17.18 | 107,880 | 138,530 |
|
|||||
| MWG | 118.90 | 118.10 | 119.50 | 120.50 | 118.10 | -800 | -0.67% | 647,260 | 77,206,300 | 38,130,205 | 1,824.41 | 14 | - | - |
|
|||||
| NAF | 10.70 | 10.70 | 10.80 | 10.80 | 10.40 | 0 | 0.00% | 66,900 | 714,070 | 353,099 | 16.89 | 8.10 | - | - |
|
|||||
| NAV | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 38,400 | 1.84 | 3.30 | - | - |
|
|||||
| NBB | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | 0.00% | 7,000 | 133,000 | 1,851,211 | 88.57 | 27.45 | - | 1,670 |
|
|||||
| NCT | 83.00 | 82.90 | 83.00 | 83.00 | 82.80 | -100 | -0.12% | 10,150 | 841,470 | 2,169,139 | 103.79 | 7.83 | - | 10,070 |
|
|||||
| NKG | 13.50 | 13.40 | 13.50 | 13.60 | 13.40 | -100 | -0.74% | 98,100 | 1,320,680 | 2,438,798 | 116.69 | 2.86 | 1,600 | - |
|
|||||
| NLG | 29.20 | 29.10 | 29.00 | 29.45 | 28.85 | -100 | -0.34% | 279,230 | 8,113,630 | 5,490,346 | 262.70 | 11.23 | - | 9,710 |
|
|||||
| NNC | 57.80 | 58.00 | 57.90 | 58.70 | 57.60 | +200 | +0.35% | 56,300 | 3,267,410 | 1,271,360 | 60.83 | 6.86 | 2,710 | 9,660 |
|
|||||
| NSC | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | 0.00% | 30 | 3,360 | 1,711,643 | 81.90 | 7.36 | - | 20 |
|
|||||
| NT2 | 26.40 | 26.40 | 26.60 | 26.60 | 26.05 | 0 | 0.00% | 37,390 | 987,200 | 7,599,927 | 363.63 | 8.86 | 2,350 | - |
|
|||||
| NTL | 9.60 | 9.74 | 9.60 | 9.74 | 9.56 | +140 | +1.46% | 59,490 | 571,580 | 594,042 | 28.42 | 5.64 | 6,500 | - |
|
|||||
| NVL | 65.20 | 65.50 | 65.20 | 65.50 | 64.90 | +300 | +0.46% | 420,270 | 27,418,390 | 59,438,363 | 2,843.94 | 23.59 | 5,010 | 199,200 |
|
|||||
| NVT | 5.43 | 5.45 | 5.52 | 5.52 | 5.45 | +20 | +0.37% | 1,500 | 8,240 | 493,225 | 23.60 | - | - | - |
|
|||||
| OGC | 2.25 | 2.40 | 2.35 | 2.40 | 2.31 | +150 | +6.67% | 7,251,470 | 17,378,380 | 720,000 | 34.45 | - | 25,000 | 300,500 |
|
|||||
| OPC | 48.00 | 49.00 | 49.00 | 49.00 | 49.00 | +1,000 | +2.08% | 10 | 490 | 1,302,287 | 62.31 | 13.02 | - | - |
|
|||||
| PAC | 38.70 | 38.30 | 38.10 | 38.70 | 38.10 | -400 | -1.03% | 13,670 | 523,400 | 1,779,866 | 85.16 | 16.54 | 20 | 11,000 |
|
|||||
| PAN | 57.70 | 57.80 | 58.00 | 58.00 | 56.90 | +100 | +0.17% | 32,920 | 1,884,290 | 6,945,631 | 332.33 | 15.50 | - | - |
|
|||||
| PC1 | 25.70 | 25.00 | 26.00 | 26.20 | 24.70 | -700 | -2.72% | 80,050 | 2,002,890 | 2,886,310 | 138.10 | 7.18 | - | 62,660 |
|
|||||
| PDN | 68.00 | 69.00 | 68.90 | 69.00 | 68.90 | +1,000 | +1.47% | 3,000 | 207,000 | 852,011 | 40.77 | 9.19 | - | - |
|
|||||
| PDR | 25.15 | 25.50 | 25.25 | 25.80 | 25.20 | +350 | +1.39% | 920,860 | 23,489,720 | 6,792,920 | 325.02 | 10.27 | - | 12,000 |
|
|||||
| PET | 8.93 | 8.91 | 8.93 | 8.93 | 8.80 | -20 | -0.22% | 98,330 | 869,050 | 771,607 | 36.92 | 6.64 | 5,000 | - |
|
|||||
| PGC | 14.50 | 14.25 | 14.00 | 14.25 | 14.00 | -250 | -1.72% | 30,220 | 426,100 | 859,835 | 41.14 | 5.69 | 29,920 | - |
|
|||||
| PGD | 37.00 | 38.40 | 37.00 | 38.40 | 37.00 | +1,400 | +3.78% | 22,820 | 873,140 | 3,455,926 | 165.36 | 12.27 | - | 1,600 |
|
|||||
| PGI | 18.50 | 18.50 | 18.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,641,279 | 78.53 | 13.15 | - | - |
|
|||||
| PHR | 24.35 | 24.30 | 24.00 | 25.00 | 23.95 | -50 | -0.21% | 364,930 | 8,982,800 | 3,292,631 | 157.54 | 4.93 | 4,990 | - |
|
|||||
| PIT | 7.80 | 7.26 | 7.26 | 7.26 | 7.26 | -540 | -6.92% | 1,050 | 7,620 | 103,166 | 4.94 | - | - | - |
|
|||||
| PJT | 12.25 | 12.00 | 12.00 | 12.00 | 12.00 | -250 | -2.04% | 1,000 | 12,000 | 184,326 | 8.82 | 4.94 | - | - |
|
|||||
| PLP | 13.60 | 13.95 | 13.70 | 13.95 | 13.50 | +350 | +2.57% | 74,030 | 1,024,170 | 209,250 | 10.01 | 3.32 | 25,010 | - |
|
|||||
| PLX | 64.60 | 64.20 | 64.90 | 65.20 | 64.00 | -400 | -0.62% | 530,720 | 34,221,250 | 74,395,810 | 3,559.61 | 19.94 | 163,110 | 27,610 |
|
|||||
| PME | 70.00 | 69.00 | 68.00 | 69.00 | 66.00 | -1,000 | -1.43% | 17,220 | 1,167,220 | 5,175,802 | 247.65 | 15.61 | - | - |
|
|||||
| PMG | 19.70 | 19.75 | 19.60 | 19.80 | 19.60 | +50 | +0.25% | 150,010 | 2,952,280 | 749,509 | 35.86 | 9.78 | - | - |
|
|||||
| PNC | 14.20 | 14.20 | 15.00 | 15.00 | 13.25 | 0 | 0.00% | 130 | 1,750 | 153,351 | 7.34 | - | - | - |
|
|||||
| PNJ | 101.00 | 99.00 | 101.50 | 102.40 | 99.00 | -2,000 | -1.98% | 372,440 | 37,539,400 | 10,702,031 | 512.06 | 12.84 | - | - |
|
|||||
| POM | 14.40 | 14.10 | 14.10 | 14.35 | 13.90 | -300 | -2.08% | 22,010 | 308,730 | 2,627,072 | 125.70 | 3.33 | - | 2,000 |
|
|||||
| PPC | 18.10 | 18.00 | 18.20 | 18.20 | 17.80 | -100 | -0.55% | 128,400 | 2,302,370 | 5,771,035 | 276.13 | 6.05 | 9,640 | - |
|
|||||
| PPI | 1.09 | 1.10 | 1.08 | 1.11 | 1.08 | +10 | +0.92% | 39,190 | 43,120 | 53,120 | 2.54 | - | - | - |
|
|||||
| PTB | 58.00 | 57.50 | 57.50 | 58.10 | 57.10 | -500 | -0.86% | 57,960 | 3,329,350 | 1,862,986 | 89.14 | 4.43 | - | 13,430 |
|
|||||
| PTC | 6.10 | 5.90 | 5.90 | 6.09 | 5.90 | -200 | -3.28% | 30 | 180 | 95,639 | 4.58 | - | - | - |
|
|||||
| PTL | 2.88 | 2.80 | 2.80 | 2.81 | 2.80 | -80 | -2.78% | 3,690 | 10,340 | 276,822 | 13.25 | - | - | - |
|
|||||
| PVD | 14.75 | 14.00 | 15.10 | 15.10 | 14.00 | -750 | -5.08% | 3,512,120 | 49,930,330 | 5,359,902 | 256.45 | - | 115,210 | 147,490 |
|
|||||
| PVT | 17.60 | 17.50 | 17.60 | 17.60 | 17.20 | -100 | -0.57% | 106,770 | 1,858,990 | 4,925,203 | 235.66 | 8.42 | 30,000 | 13,380 |
|
|||||
| PXI | 2.69 | 2.56 | 2.60 | 2.74 | 2.56 | -130 | -4.83% | 6,020 | 15,450 | 76,800 | 3.67 | - | - | - |
|
|||||
| PXS | 5.67 | 5.50 | 5.70 | 5.74 | 5.42 | -170 | -3.00% | 67,200 | 375,090 | 330,000 | 15.79 | - | 50 | - |
|
|||||
| PXT | 1.80 | 1.90 | 1.87 | 1.91 | 1.87 | +100 | +5.56% | 3,920 | 7,460 | 38,000 | 1.82 | 2.13 | - | - |
|
|||||
| QBS | 4.81 | 4.75 | 4.85 | 4.86 | 4.51 | -60 | -1.25% | 414,990 | 1,969,820 | 329,317 | 15.76 | - | - | - |
|
|||||
| QCG | 8.70 | 8.60 | 8.70 | 8.79 | 8.60 | -100 | -1.15% | 1,171,830 | 10,177,960 | 2,366,111 | 113.21 | 10.39 | - | 5,500 |
|
|||||
| RAL | 88.90 | 89.60 | 88.90 | 89.60 | 88.80 | +700 | +0.79% | 1,370 | 122,360 | 1,030,400 | 49.30 | 4.84 | - | - |
|
|||||
| RDP | 12.50 | 12.70 | 12.95 | 12.95 | 11.70 | +200 | +1.60% | 1,500 | 18,910 | 359,233 | 17.19 | 3.62 | - | - |
|
|||||
| REE | 34.90 | 34.30 | 35.00 | 35.30 | 34.30 | -600 | -1.72% | 343,450 | 11,886,740 | 10,634,747 | 508.84 | 6.56 | - | - |
|
|||||
| RIC | 7.45 | 6.93 | 7.90 | 7.90 | 6.93 | -520 | -6.98% | 20 | 150 | 487,655 | 23.33 | - | - | - |
|
|||||
| ROS | 42.00 | 41.85 | 42.00 | 42.70 | 40.80 | -150 | -0.36% | 1,316,630 | 55,252,900 | 23,753,981 | 1,136.55 | 25.95 | 200 | 12,050 |
|
|||||
| S4A | 27.70 | 27.70 | 27.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,168,940 | 55.93 | 9.05 | - | - |
|
|||||
| SAB | 212.00 | 213.00 | 212.00 | 213.00 | 210.00 | +1,000 | +0.47% | 45,730 | 9,720,260 | 136,592,893 | 6,535.55 | 28.71 | 37,320 | 210 |
|
|||||
| SAM | 6.80 | 6.82 | 6.80 | 6.83 | 6.75 | +20 | +0.29% | 328,390 | 2,231,450 | 1,648,978 | 78.90 | 14.54 | - | - |
|
|||||
| SAV | 9.00 | 8.90 | 9.63 | 9.63 | 8.80 | -100 | -1.11% | 750 | 6,660 | 114,669 | 5.49 | 6.65 | - | - |
|
|||||
| SBA | 14.50 | 14.60 | 14.50 | 14.60 | 14.40 | +100 | +0.69% | 31,810 | 459,960 | 880,209 | 42.12 | 6.86 | - | 10,000 |
|
|||||
| SBT | 17.60 | 18.35 | 18.20 | 18.35 | 17.85 | +750 | +4.26% | 4,953,940 | 89,963,580 | 9,090,916 | 434.97 | 15.65 | 1,962,540 | 29,050 |
|
|||||
| SBV | 27.40 | 27.40 | 27.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 748,197 | 35.80 | 6.45 | - | - |
|
|||||
| SC5 | 25.20 | 26.95 | 26.60 | 26.95 | 26.60 | +1,750 | +6.94% | 3,240 | 87,290 | 403,805 | 19.32 | 6.67 | - | - |
|
|||||
| SCD | 22.50 | 21.00 | 22.50 | 22.50 | 21.00 | -1,500 | -6.67% | 6,290 | 139,790 | 178,030 | 8.52 | - | - | 3,630 |
|
|||||
| SCR | 8.80 | 8.81 | 8.88 | 8.95 | 8.80 | +10 | +0.11% | 1,078,400 | 9,548,370 | 2,793,057 | 133.64 | 6.16 | 7,000 | - |
|
|||||
| SCS | 170.00 | 170.00 | 170.00 | 172.00 | 170.00 | 0 | 0.00% | 51,000 | 8,697,380 | 9,719,869 | 465.07 | 22.44 | 49,930 | 1,550 |
|
|||||
| SFC | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | 0.00% | 980 | 23,030 | 264,018 | 12.63 | 9.74 | - | - |
|
|||||
| SFG | 11.90 | 11.90 | 11.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 569,978 | 27.27 | 6.19 | - | - |
|
|||||
| SFI | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | 0.00% | 100 | 2,900 | 342,204 | 16.37 | 8.11 | 100 | - |
|
|||||
| SGN | 139.50 | 139.50 | 136.70 | 139.50 | 136.70 | 0 | 0.00% | 80 | 10,960 | 3,343,278 | 159.97 | 14.03 | - | - |
|
|||||
| SGR | 22.00 | 21.00 | 21.90 | 22.00 | 20.80 | -1,000 | -4.55% | 800 | 17,240 | 956,338 | 45.76 | 7.75 | 500 | - |
|
|||||
| SGT | 4.90 | 4.90 | 5.20 | 5.20 | 4.90 | 0 | 0.00% | 270 | 1,380 | 362,608 | 17.35 | 3.90 | - | - |
|
|||||
| SHA | 6.50 | 6.90 | 6.50 | 6.90 | 6.40 | +400 | +6.15% | 4,840 | 32,150 | 190,296 | 9.11 | 4.44 | - | - |
|
|||||
| SHI | 6.04 | 6.02 | 6.00 | 6.04 | 5.98 | -20 | -0.33% | 332,330 | 1,994,000 | 403,993 | 19.33 | 3.55 | - | - |
|
|||||
| SHP | 23.20 | 22.80 | 23.50 | 23.50 | 22.80 | -400 | -1.72% | 3,890 | 88,700 | 2,136,593 | 102.23 | 11.92 | 2,880 | - |
|
|||||
| SII | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,483,868 | 71.00 | 12.22 | - | - |
|
|||||
| SJD | 25.00 | 25.15 | 25.05 | 25.20 | 25.00 | +150 | +0.60% | 13,800 | 346,710 | 1,735,315 | 83.03 | 8.65 | - | 5,160 |
|
|||||
| SJF | 25.20 | 24.80 | 25.20 | 25.40 | 24.10 | -400 | -1.59% | 208,420 | 5,181,610 | 1,636,800 | 78.32 | 50.86 | - | - |
|
|||||
| SJS | 20.40 | 20.60 | 20.20 | 20.80 | 20.00 | +200 | +0.98% | 206,860 | 4,222,080 | 2,346,288 | 112.26 | 11.21 | - | - |
|
|||||
| SKG | 20.95 | 21.15 | 21.15 | 21.15 | 20.90 | +200 | +0.95% | 196,150 | 4,118,180 | 1,014,765 | 48.55 | 5.93 | - | - |
|
|||||
| SMA | 10.50 | 10.00 | 10.95 | 10.95 | 10.00 | -500 | -4.76% | 8,760 | 87,750 | 161,200 | 7.71 | 4.07 | - | - |
|
|||||
| SMB | 32.40 | 32.50 | 32.40 | 32.80 | 32.40 | +100 | +0.31% | 2,360 | 76,810 | 970,016 | 46.41 | 6.57 | - | - |
|
|||||
| SMC | 17.95 | 17.95 | 17.80 | 18.15 | 17.80 | 0 | 0.00% | 5,050 | 89,940 | 987,221 | 47.24 | 2.70 | - | 10 |
|
|||||
| SPM | 13.20 | 13.20 | 12.60 | 13.20 | 12.30 | 0 | 0.00% | 570 | 7,030 | 181,764 | 8.70 | 15.33 | - | - |
|
|||||
| SRC | 12.90 | 12.90 | 12.50 | 12.90 | 12.30 | 0 | 0.00% | 8,470 | 105,320 | 362,017 | 17.32 | 16.65 | - | - |
|
|||||
| SRF | 14.55 | 14.20 | 15.20 | 15.20 | 14.20 | -350 | -2.41% | 1,730 | 25,580 | 445,280 | 21.31 | 6.15 | - | - |
|
|||||
| SSC | 69.00 | 69.00 | 69.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 932,663 | 44.63 | - | - | - |
|
|||||
| SSI | 29.80 | 29.70 | 30.30 | 30.40 | 29.70 | -100 | -0.34% | 3,043,490 | 91,572,750 | 14,845,481 | 710.31 | 11.52 | 30,630 | 1,023,050 |
|
|||||
| ST8 | 16.30 | 16.30 | 16.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 419,251 | 20.06 | 15.69 | - | - |
|
|||||
| STB | 11.40 | 11.20 | 11.55 | 11.60 | 11.20 | -200 | -1.75% | 3,021,220 | 34,388,170 | 20,200,918 | 966.55 | 13.92 | 81,600 | 59,450 |
|
|||||
| STG | 19.00 | 18.80 | 19.00 | 19.00 | 18.80 | -200 | -1.05% | 13,930 | 264,170 | 1,606,232 | 76.85 | 15.57 | - | - |
|
|||||
| STK | 13.15 | 13.25 | 13.45 | 13.55 | 13.05 | +100 | +0.76% | 16,200 | 215,920 | 794,176 | 38.00 | 5.92 | - | - |
|
|||||
| SVC | 45.80 | 44.00 | 46.00 | 46.00 | 44.00 | -1,800 | -3.93% | 3,220 | 141,760 | 1,098,922 | 52.58 | 10.62 | - | - |
|
|||||
| SVI | 40.85 | 42.50 | 42.30 | 42.50 | 42.30 | +1,650 | +4.04% | 31,000 | 1,317,310 | 545,379 | 26.09 | 8.63 | - | 9,150 |
|
|||||
| SVT | 6.59 | 6.59 | 6.59 | 0.00 | 0.00 | 0 | 0.00% | - | - | 69,373 | 3.32 | 18.99 | - | - |
|
|||||
| SZL | 30.85 | 31.00 | 30.05 | 31.00 | 30.05 | +150 | +0.49% | 2,320 | 71,510 | 563,918 | 26.98 | 5.47 | 60 | - |
|
|||||
| TAC | 38.00 | 40.00 | 40.00 | 40.00 | 40.00 | +2,000 | +5.26% | 10 | 400 | 1,355,046 | 64.83 | 10.77 | - | - |
|
|||||
| TBC | 24.50 | 24.50 | 24.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,555,750 | 74.44 | 7.58 | - | - |
|
|||||
| TCB | 26.50 | 26.50 | 26.50 | 26.90 | 26.50 | 0 | 0.00% | 691,890 | 18,441,800 | 92,659,692 | 4,433.48 | 3.67 | - | - |
|
|||||
| TCD | 13.60 | 13.70 | 14.05 | 14.05 | 13.70 | +100 | +0.74% | 60 | 830 | 471,746 | 22.57 | 11.05 | - | - |
|
|||||
| TCH | 27.45 | 28.50 | 27.55 | 28.50 | 27.55 | +1,050 | +3.83% | 1,647,750 | 46,055,540 | 10,068,240 | 481.73 | 25.53 | - | 15,900 |
|
|||||
| TCL | 24.05 | 23.95 | 24.20 | 24.80 | 23.95 | -100 | -0.42% | 20,930 | 502,390 | 501,606 | 24.00 | 4.91 | 20 | - |
|
|||||
| TCM | 19.75 | 19.90 | 19.90 | 20.05 | 19.75 | +150 | +0.76% | 250,670 | 4,999,900 | 1,077,179 | 51.54 | 5.40 | - | - |
|
|||||
| TCO | 13.00 | 12.10 | 12.10 | 12.10 | 12.10 | -900 | -6.92% | 20 | 240 | 209,515 | 10.02 | 15.75 | 20 | - |
|
|||||
| TCR | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 127,190 | 6.09 | - | - | - |
|
|||||
| TCT | 61.50 | 61.90 | 61.50 | 61.90 | 60.40 | +400 | +0.65% | 2,880 | 177,110 | 791,577 | 37.87 | 10.73 | 2,660 | - |
|
|||||
| TDC | 8.38 | 8.43 | 8.38 | 8.45 | 8.37 | +50 | +0.60% | 19,460 | 162,940 | 843,000 | 40.33 | 3.87 | - | - |
|
|||||
| TDG | 7.25 | 7.00 | 6.90 | 7.20 | 6.75 | -250 | -3.45% | 1,039,170 | 7,056,910 | 90,300 | 4.32 | 2.69 | 17,490 | - |
|
|||||
| TDH | 11.20 | 11.25 | 11.30 | 11.30 | 11.10 | +50 | +0.45% | 328,570 | 3,681,190 | 918,393 | 43.94 | 7.11 | 510 | 30,000 |
|
|||||
| TDW | 22.00 | 22.80 | 22.90 | 23.00 | 22.70 | +800 | +3.64% | 70 | 1,600 | 193,800 | 9.27 | 13.08 | - | - |
|
|||||
| TEG | 6.90 | 7.10 | 6.95 | 7.10 | 6.95 | +200 | +2.90% | 31,990 | 223,490 | 127,800 | 6.11 | 4.61 | - | - |
|
|||||
| TGG | 25.50 | 26.50 | 25.50 | 26.80 | 25.10 | +1,000 | +3.92% | 289,950 | 7,526,410 | 689,000 | 32.97 | - | - | - |
|
|||||
| THG | 26.30 | 25.90 | 26.00 | 26.20 | 25.90 | -400 | -1.52% | 17,770 | 461,480 | 341,874 | 16.36 | 3.87 | - | - |
|
|||||
| THI | 40.00 | 42.50 | 40.00 | 42.80 | 40.00 | +2,500 | +6.25% | 163,540 | 6,736,310 | 2,074,000 | 99.23 | 6.61 | - | - |
|
|||||
| TIE | 6.32 | 6.32 | 6.74 | 6.74 | 6.32 | 0 | 0.00% | 3,050 | 19,280 | 60,482 | 2.89 | 265.12 | 3,030 | - |
|
|||||
| TIP | 13.65 | 14.50 | 13.80 | 14.50 | 13.80 | +850 | +6.23% | 970 | 13,390 | 377,046 | 18.04 | 6.94 | - | - |
|
|||||
| TIX | 35.20 | 35.20 | 35.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 929,280 | 44.46 | 12.25 | - | - |
|
|||||
| TLD | 7.22 | 7.11 | 7.24 | 7.24 | 7.10 | -110 | -1.52% | 83,070 | 593,990 | 127,980 | 6.12 | 5.07 | - | - |
|
|||||
| TLG | 94.00 | 94.00 | 94.00 | 94.00 | 92.00 | 0 | 0.00% | 1,420 | 132,000 | 4,752,288 | 227.38 | 17.19 | 140 | 1,200 |
|
|||||
| TLH | 7.27 | 7.30 | 7.36 | 7.36 | 7.26 | +30 | +0.41% | 173,020 | 1,260,470 | 667,967 | 31.96 | 2.20 | - | - |
|
|||||
| TMP | 32.30 | 31.60 | 32.00 | 32.00 | 31.60 | -700 | -2.17% | 1,460 | 46,620 | 2,212,000 | 105.84 | 6.30 | 110 | - |
|
|||||
| TMS | 25.80 | 25.90 | 26.30 | 26.30 | 25.80 | +100 | +0.39% | 59,140 | 1,542,530 | 1,118,631 | 53.52 | 5.79 | 19,720 | 54,960 |
|
|||||
| TMT | 7.50 | 7.20 | 7.05 | 7.40 | 7.05 | -300 | -4.00% | 40,290 | 289,910 | 265,521 | 12.70 | - | 2,100 | - |
|
|||||
| TNA | 33.80 | 32.50 | 33.70 | 33.70 | 32.50 | -1,300 | -3.85% | 1,010 | 32,840 | 398,034 | 19.04 | 4.84 | - | - |
|
|||||
| TNC | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | 0.00% | 3,000 | 36,000 | 231,000 | 11.05 | 8.67 | - | - |
|
|||||
| TNI | 11.60 | 11.90 | 11.40 | 12.00 | 11.40 | +300 | +2.59% | 1,336,940 | 15,634,920 | 624,750 | 29.89 | 18.20 | - | - |
|
|||||
| TNT | 1.48 | 1.50 | 1.48 | 1.56 | 1.48 | +20 | +1.35% | 76,600 | 114,230 | 38,250 | 1.83 | - | - | - |
|
|||||
| TPB | 26.05 | 26.25 | 26.30 | 27.00 | 26.05 | +200 | +0.77% | 262,420 | 6,909,700 | 17,477,933 | 836.26 | 11.03 | - | - |
|
|||||
| TPC | 11.65 | 11.95 | 11.95 | 11.95 | 11.95 | +300 | +2.58% | 10 | 120 | 254,164 | 12.16 | 9.50 | - | - |
|
|||||
| TRA | 69.20 | 68.50 | 69.20 | 69.20 | 68.30 | -700 | -1.01% | 14,360 | 988,270 | 2,839,362 | 135.85 | 15.26 | 120 | 11,560 |
|
|||||
| TRC | 23.15 | 23.45 | 22.70 | 23.45 | 22.70 | +300 | +1.30% | 4,010 | 91,030 | 682,981 | 32.68 | 5.27 | - | - |
|
|||||
| TS4 | 5.10 | 5.20 | 5.30 | 5.30 | 4.87 | +100 | +1.96% | 37,910 | 190,830 | 83,468 | 3.99 | 8.08 | - | - |
|
|||||
| TSC | 1.72 | 1.71 | 1.72 | 1.73 | 1.70 | -10 | -0.58% | 121,450 | 208,320 | 252,478 | 12.08 | - | - | - |
|
|||||
| TTB | 0.00 | 23.70 | 22.20 | 23.90 | 22.10 | +23,700 | +0.00% | 696,340 | 15,933,380 | 1,008,909 | 48.27 | 19.69 | 10 | 104,190 |
|
|||||
| TTF | 3.19 | 3.00 | 3.20 | 3.35 | 3.00 | -190 | -5.96% | 1,233,660 | 3,895,870 | 643,822 | 30.80 | - | - | 20,000 |
|
|||||
| TVB | 26.50 | 26.45 | 26.60 | 26.70 | 26.00 | -50 | -0.19% | 79,570 | 2,101,810 | 428,267 | 20.49 | 23.75 | 2,000 | - |
|
|||||
| TVS | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | 0.00% | 30,000 | 405,000 | 836,357 | 40.02 | 6.47 | - | 2,450 |
|
|||||
| TVT | 19.40 | 19.50 | 19.85 | 19.90 | 19.40 | +100 | +0.52% | 3,110 | 61,480 | 409,500 | 19.59 | 4.39 | - | - |
|
|||||
| TYA | 10.70 | 10.80 | 10.85 | 10.85 | 10.80 | +100 | +0.93% | 1,050 | 11,390 | 331,350 | 15.85 | 5.04 | - | - |
|
|||||
| UDC | 3.22 | 3.22 | 3.10 | 3.33 | 3.05 | 0 | 0.00% | 50,500 | 160,990 | 111,753 | 5.35 | - | - | - |
|
|||||
| UIC | 25.25 | 25.25 | 26.15 | 26.15 | 25.25 | 0 | 0.00% | 30 | 770 | 202,000 | 9.67 | 4.20 | 20 | - |
|
|||||
| VAF | 10.00 | 10.10 | 10.40 | 10.40 | 10.10 | +100 | +1.00% | 20 | 210 | 380,420 | 18.20 | 6.62 | - | - |
|
|||||
| VCB | 60.60 | 62.00 | 61.10 | 62.90 | 60.80 | +1,400 | +2.31% | 2,711,770 | 168,152,960 | 223,061,652 | 10,672.81 | 19.30 | 1,394,900 | 600,120 |
|
|||||
| VCF | 169.70 | 169.90 | 181.50 | 181.50 | 169.90 | +200 | +0.12% | 110 | 19,850 | 4,515,795 | 216.07 | 7.09 | - | - |
|
|||||
| VCI | 59.10 | 59.00 | 59.50 | 60.80 | 59.00 | -100 | -0.17% | 113,620 | 6,802,440 | 9,557,994 | 457.32 | 7.74 | 270 | 5,000 |
|
|||||
| VDP | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 408,400 | 19.54 | 7.70 | - | - |
|
|||||
| VDS | 7.90 | 8.10 | 7.98 | 8.10 | 7.85 | +200 | +2.53% | 20,680 | 166,120 | 737,100 | 35.27 | 6.06 | - | - |
|
|||||
| VFG | 36.50 | 36.45 | 36.05 | 36.45 | 36.05 | -50 | -0.14% | 40 | 1,450 | 1,126,245 | 53.89 | 5.90 | - | - |
|
|||||
| VHC | 73.30 | 73.60 | 73.30 | 76.00 | 73.30 | +300 | +0.41% | 113,260 | 8,466,990 | 6,793,419 | 325.04 | 8.69 | 22,800 | 9,300 |
|
|||||
| VHG | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | 0 | 0.00% | 196,890 | 210,760 | 163,500 | 7.82 | - | - | - |
|
|||||
| VHM | 107.80 | 108.80 | 114.00 | 114.00 | 108.80 | +1,000 | +0.93% | 1,125,570 | 123,990,660 | 291,541,737 | 13,949.37 | - | 652,160 | 1,024,230 |
|
|||||
| VIC | 102.10 | 102.30 | 102.10 | 103.30 | 102.10 | +200 | +0.20% | 449,530 | 46,124,290 | 326,502,852 | 15,622.15 | 77.21 | 84,460 | 136,520 |
|
|||||
| VID | 6.55 | 6.55 | 6.55 | 6.58 | 6.20 | 0 | 0.00% | 7,590 | 49,530 | 167,174 | 8.00 | 4.73 | - | - |
|
|||||
| VIP | 7.08 | 7.08 | 7.00 | 7.10 | 7.00 | 0 | 0.00% | 78,610 | 551,330 | 463,534 | 22.18 | 5.03 | - | - |
|
|||||
| VIS | 27.45 | 27.45 | 27.50 | 27.50 | 27.45 | 0 | 0.00% | 100 | 2,750 | 2,026,644 | 96.97 | - | - | - |
|
|||||
| VJC | 148.90 | 151.00 | 149.80 | 151.90 | 149.60 | +2,100 | +1.41% | 518,380 | 78,246,920 | 81,783,311 | 3,913.08 | 13.11 | 95,690 | 270 |
|
|||||
| VMD | 17.50 | 17.60 | 17.60 | 17.60 | 16.50 | +100 | +0.57% | 530 | 9,080 | 271,749 | 13.00 | 9.37 | - | - |
|
|||||
| VND | 20.30 | 20.00 | 20.80 | 20.95 | 19.70 | -300 | -1.48% | 1,362,920 | 27,715,200 | 4,329,795 | 207.17 | 7.70 | 29,000 | 60,800 |
|
|||||
| VNE | 6.78 | 6.73 | 6.85 | 6.85 | 6.70 | -50 | -0.74% | 88,720 | 596,510 | 551,416 | 26.38 | 5.58 | - | - |
|
|||||
| VNG | 16.80 | 17.50 | 16.90 | 17.50 | 16.90 | +700 | +4.17% | 416,180 | 7,128,660 | 1,316,088 | 62.97 | 19.63 | - | 2,000 |
|
|||||
| VNL | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 153,000 | 7.32 | 6.47 | - | - |
|
|||||
| VNM | 158.60 | 158.50 | 159.00 | 159.50 | 158.50 | -100 | -0.06% | 408,930 | 64,873,400 | 230,015,529 | 11,005.53 | 23.47 | 181,460 | 128,080 |
|
|||||
| VNS | 15.90 | 15.80 | 15.70 | 16.20 | 15.70 | -100 | -0.63% | 47,820 | 763,320 | 1,072,175 | 51.30 | 9.75 | 1,000 | - |
|
|||||
| VOS | 1.51 | 1.54 | 1.50 | 1.60 | 1.50 | +30 | +1.99% | 217,770 | 335,540 | 215,600 | 10.32 | 1.62 | - | - |
|
|||||
| VPB | 26.50 | 26.00 | 26.70 | 26.80 | 26.00 | -500 | -1.89% | 4,006,110 | 105,674,700 | 62,999,385 | 3,014.32 | 5.41 | - | - |
|
|||||
| VPD | 15.70 | 15.60 | 15.70 | 15.80 | 15.60 | -100 | -0.64% | 12,920 | 202,260 | 1,598,892 | 76.50 | 8.59 | - | - |
|
|||||
| VPG | 18.00 | 18.40 | 18.00 | 18.50 | 18.00 | +400 | +2.22% | 105,770 | 1,934,480 | 423,200 | 20.25 | 6.30 | - | - |
|
|||||
| VPH | 7.48 | 7.49 | 7.45 | 7.70 | 7.45 | +10 | +0.13% | 45,210 | 337,770 | 566,684 | 27.11 | 2.12 | - | - |
|
|||||
| VPI | 41.45 | 41.75 | 41.35 | 41.75 | 41.25 | +300 | +0.72% | 173,280 | 7,184,280 | 6,680,000 | 319.62 | 34.93 | - | - |
|
|||||
| VPK | 4.48 | 4.57 | 4.69 | 4.69 | 4.21 | +90 | +2.01% | 3,220 | 14,540 | 68,542 | 3.28 | - | - | - |
|
|||||
| VPS | 13.50 | 12.60 | 12.60 | 12.60 | 12.60 | -900 | -6.67% | 1,290 | 16,250 | 308,206 | 14.75 | 10.15 | - | - |
|
|||||
| VRC | 22.00 | 22.45 | 21.90 | 22.95 | 21.80 | +450 | +2.05% | 455,630 | 10,171,830 | 1,122,500 | 53.71 | 7.99 | - | - |
|
|||||
| VRE | 40.00 | 39.85 | 40.00 | 40.45 | 39.80 | -150 | -0.38% | 632,150 | 25,272,190 | 75,757,988 | 3,624.78 | 36.86 | 55,010 | 205,360 |
|
|||||
| VSC | 41.00 | 40.90 | 41.50 | 42.00 | 40.20 | -100 | -0.24% | 111,240 | 4,585,530 | 2,049,593 | 98.07 | 7.04 | 4,100 | 2,000 |
|
|||||
| VSH | 17.75 | 17.80 | 18.00 | 18.20 | 17.80 | +50 | +0.28% | 24,290 | 436,080 | 3,671,094 | 175.65 | 10.45 | - | - |
|
|||||
| VSI | 28.10 | 28.10 | 29.25 | 29.25 | 28.10 | 0 | 0.00% | 1,040 | 29,470 | 370,920 | 17.75 | 11.75 | - | - |
|
|||||
| VTB | 15.80 | 15.80 | 15.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 170,711 | 8.17 | 8.66 | - | - |
|
|||||
| VTO | 7.41 | 7.45 | 7.45 | 7.45 | 7.37 | +40 | +0.54% | 43,960 | 326,070 | 587,557 | 28.11 | 5.78 | - | - |
|
|||||
| YEG | 196.00 | 195.00 | 195.00 | 198.90 | 194.50 | -1,000 | -0.51% | 10,480 | 2,060,580 | 5,337,144 | 255.37 | - | - | - |
|
|||||
※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。
※配当や株式分割、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150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）。
