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（2018/10/19 15:00VNT） | ||||||||||||||||||||
| 銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 （千ドン） |
時価総額 （百万ドン） |
時価総額 （億円） |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
| 合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
| AAA | 15.00 | 14.75 | 14.85 | 15.00 | 14.55 | -250 | -1.67% | 2,126,130 | 31,457,680 | 2,525,200 | 120.82 | 6.67 | 4,100 | 391,360 |
 |
|||||
| AAM | 12.20 | 12.20 | 12.30 | 12.40 | 11.40 | 0 | 0.00% | 600 | 6,930 | 121,216 | 5.80 | 9.27 | - | - |
 |
|||||
| ABT | 43.35 | 43.35 | 41.10 | 43.35 | 41.10 | 0 | 0.00% | 1,680 | 69,090 | 498,406 | 23.85 | 7.49 | - | 250 |
|
|||||
| ACC | 18.30 | 18.30 | 18.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 183,000 | 8.76 | 6.48 | - | - |
|
|||||
| ACL | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | 0.00% | 6,510 | 120,440 | 421,794 | 20.18 | 7.02 | - | - |
|
|||||
| ADS | 14.90 | 14.85 | 14.80 | 14.85 | 14.80 | -50 | -0.34% | 22,230 | 329,010 | 378,939 | 18.13 | 4.35 | - | - |
|
|||||
| AGF | 6.17 | 6.20 | 6.60 | 6.60 | 6.20 | +30 | +0.49% | 9,450 | 61,140 | 174,280 | 8.34 | - | - | - |
|
|||||
| AGM | 10.30 | 10.20 | 10.20 | 10.20 | 10.00 | -100 | -0.97% | 1,550 | 15,510 | 185,640 | 8.88 | 10.96 | 500 | - |
 |
|||||
| AGR | 3.59 | 3.55 | 3.50 | 3.55 | 3.50 | -40 | -1.11% | 148,810 | 522,110 | 749,760 | 35.87 | 20.16 | - | - |
 |
|||||
| AMD | 3.72 | 3.52 | 3.60 | 3.60 | 3.49 | -200 | -5.38% | 518,820 | 1,841,110 | 575,537 | 27.54 | 6.59 | - | - |
|
|||||
| ANV | 23.00 | 23.40 | 22.80 | 23.70 | 22.30 | +400 | +1.74% | 1,126,840 | 26,112,780 | 2,916,807 | 139.56 | 8.37 | 1,000 | 11,500 |
|
|||||
| APC | 39.60 | 40.70 | 39.60 | 42.00 | 38.60 | +1,100 | +2.78% | 81,360 | 3,277,140 | 480,424 | 22.99 | 5.95 | 60 | 14,550 |
 |
|||||
| APG | 7.40 | 7.40 | 7.20 | 7.40 | 6.90 | 0 | 0.00% | 820,470 | 5,880,290 | 100,114 | 4.79 | 10.29 | - | - |
|
|||||
| ASM | 11.00 | 10.80 | 10.80 | 11.00 | 10.60 | -200 | -1.82% | 2,677,110 | 28,903,250 | 2,612,886 | 125.02 | 2.61 | 10 | - |
 |
|||||
| ASP | 6.69 | 6.68 | 6.51 | 6.68 | 6.51 | -10 | -0.15% | 190 | 1,240 | 249,428 | 11.93 | 5.57 | - | - |
|
|||||
| AST | 69.70 | 69.50 | 69.30 | 69.50 | 68.20 | -200 | -0.29% | 106,900 | 7,354,760 | 2,502,000 | 119.71 | 17.30 | 10 | - |
|
|||||
| ATG | 2.41 | 2.41 | 2.57 | 2.57 | 2.30 | 0 | 0.00% | 719,100 | 1,808,640 | 36,680 | 1.76 | - | - | - |
 |
|||||
| BBC | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0 | 0.00% | 30 | 2,360 | 1,210,531 | 57.92 | 12.45 | 30 | - |
|
|||||
| BCE | 5.52 | 5.54 | 5.51 | 5.54 | 5.47 | +20 | +0.36% | 11,890 | 65,320 | 166,200 | 7.95 | 6.56 | 5,200 | - |
 |
|||||
| BCG | 6.39 | 6.38 | 6.39 | 6.39 | 6.09 | -10 | -0.16% | 341,030 | 2,132,920 | 689,077 | 32.97 | 17.32 | 1,000 | - |
|
|||||
| BFC | 26.20 | 26.50 | 26.00 | 26.50 | 26.00 | +300 | +1.15% | 26,620 | 698,330 | 1,514,952 | 72.49 | 7 | - | - |
|
|||||
| BHN | 83.70 | 85.10 | 83.70 | 85.10 | 83.70 | +1,400 | +1.67% | 360 | 30,320 | 19,726,180 | 943.84 | 26.05 | - | - |
|
|||||
| BIC | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,990,561 | 143.09 | 18.04 | - | - |
|
|||||
| BID | 34.60 | 34.60 | 34.00 | 34.75 | 33.80 | 0 | 0.00% | 2,010,830 | 68,784,190 | 118,287,551 | 5,659.69 | 14.64 | 18,360 | 54,540 |
|
|||||
| BMC | 14.25 | 14.20 | 14.25 | 14.25 | 13.90 | -50 | -0.35% | 4,510 | 63,820 | 175,975 | 8.42 | 19.67 | 3,300 | 470 |
|
|||||
| BMI | 21.70 | 21.85 | 20.80 | 21.90 | 20.80 | +150 | +0.69% | 99,080 | 2,129,440 | 1,996,086 | 95.51 | 10.13 | 20,640 | 550 |
|
|||||
| BMP | 62.80 | 61.70 | 61.30 | 62.60 | 61.30 | -1,100 | -1.75% | 162,180 | 10,025,880 | 5,050,820 | 241.67 | 10.78 | 43,000 | 3,000 |
|
|||||
| BRC | 8.06 | 8.06 | 8.06 | 0.00 | 0.00 | 0 | 0.00% | - | - | 99,742 | 4.77 | 6.03 | - | - |
|
|||||
| BSI | 12.40 | 12.50 | 12.30 | 12.50 | 12.00 | +100 | +0.81% | 37,070 | 451,820 | 1,387,106 | 66.37 | 5.36 | - | - |
|
|||||
| BTP | 12.40 | 12.10 | 12.40 | 12.40 | 12.10 | -300 | -2.42% | 2,120 | 25,690 | 731,876 | 35.02 | 3.19 | 10 | - |
 |
|||||
| BTT | 33.25 | 33.25 | 33.25 | 0.00 | 0.00 | 0 | 0.00% | - | - | 448,875 | 21.48 | 9.22 | - | - |
|
|||||
| BVH | 92.20 | 92.00 | 90.80 | 92.60 | 90.50 | -200 | -0.22% | 67,550 | 6,180,260 | 64,481,552 | 3,085.24 | 50.61 | 18,770 | 49,050 |
|
|||||
| BWE | 19.70 | 19.70 | 19.50 | 19.70 | 19.40 | 0 | 0.00% | 57,870 | 1,135,250 | 2,955,000 | 141.39 | 12.56 | - | - |
|
|||||
| C32 | 28.70 | 30.00 | 29.00 | 30.30 | 29.00 | +1,300 | +4.53% | 124,390 | 3,710,270 | 450,904 | 21.57 | 3.82 | 5,250 | - |
|
|||||
| C47 | 19.55 | 20.10 | 19.00 | 20.70 | 18.25 | +550 | +2.81% | 29,760 | 569,610 | 342,105 | 16.37 | 16.11 | - | - |
|
|||||
| CAV | 57.10 | 57.10 | 57.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,288,960 | 157.37 | 9.96 | - | - |
|
|||||
| CCI | 11.90 | 11.85 | 11.85 | 11.85 | 11.85 | -50 | -0.42% | 20 | 240 | 207,862 | 9.95 | 7.84 | - | - |
|
|||||
| CCL | 3.30 | 3.32 | 3.26 | 3.35 | 3.26 | +20 | +0.61% | 75,000 | 247,740 | 157,700 | 7.55 | 6.07 | - | - |
|
|||||
| CDC | 16.30 | 16.30 | 16.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 256,014 | 12.25 | 8.29 | - | - |
|
|||||
| CEE | 16.40 | 16.40 | 16.20 | 16.40 | 16.20 | 0 | 0.00% | 8,150 | 133,630 | 647,800 | 31.00 | 24.73 | - | - |
|
|||||
| CHP | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | 0.00% | 8,400 | 191,520 | 3,160,046 | 151.20 | 14.86 | 8,400 | - |
|
|||||
| CIG | 4.25 | 4.29 | 4.30 | 4.30 | 4.26 | +40 | +0.94% | 2,730 | 11,730 | 135,306 | 6.47 | 10.13 | - | - |
|
|||||
| CII | 25.55 | 25.50 | 25.10 | 25.50 | 24.90 | -50 | -0.20% | 538,950 | 13,592,210 | 6,240,192 | 298.57 | - | 62,940 | 158,070 |
|
|||||
| CLC | 35.00 | 36.00 | 36.00 | 37.00 | 36.00 | +1,000 | +2.86% | 420 | 15,130 | 943,473 | 45.14 | 6.17 | 220 | - |
|
|||||
| CLG | 3.06 | 3.27 | 3.26 | 3.27 | 3.16 | +210 | +6.86% | 40,690 | 131,790 | 69,161 | 3.31 | 7.44 | - | - |
|
|||||
| CLL | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 918,000 | 43.92 | 10.16 | - | - |
 |
|||||
| CLW | 17.20 | 17.20 | 17.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 223,600 | 10.70 | 18.86 | - | - |
|
|||||
| CMG | 20.00 | 20.50 | 20.00 | 20.50 | 19.50 | +500 | +2.50% | 8,870 | 177,130 | 1,380,510 | 66.05 | 8.29 | - | - |
 |
|||||
| CMT | 7.08 | 6.99 | 7.08 | 7.08 | 6.59 | -90 | -1.27% | 250 | 1,760 | 50,911 | 2.44 | 5.86 | 10 | - |
|
|||||
| CMV | 17.45 | 18.65 | 16.25 | 18.65 | 16.25 | +1,200 | +6.88% | 20 | 350 | 225,738 | 10.80 | 10.99 | - | - |
|
|||||
| CMX | 7.35 | 7.70 | 7.50 | 7.86 | 7.50 | +350 | +4.76% | 3,810 | 29,240 | 101,804 | 4.87 | 3.46 | 2,000 | - |
|
|||||
| CNG | 27.20 | 27.30 | 27.20 | 27.40 | 27.20 | +100 | +0.37% | 8,960 | 243,720 | 737,091 | 35.27 | 6.47 | 4,300 | - |
|
|||||
| COM | 58.00 | 58.00 | 58.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 818,996 | 39.19 | 8.93 | - | - |
|
|||||
| CRC | 18.75 | 18.85 | 18.90 | 18.90 | 18.75 | +100 | +0.53% | 77,460 | 1,457,670 | 282,750 | 13.53 | 27.72 | - | - |
|
|||||
| CRE | 43.10 | 43.10 | 43.00 | 43.40 | 42.90 | 0 | 0.00% | 231,390 | 9,967,830 | 2,155,000 | 103.11 | - | - | - |
|
|||||
| CSM | 15.60 | 15.50 | 15.25 | 15.60 | 15.25 | -100 | -0.64% | 38,260 | 594,250 | 1,606,192 | 76.85 | 91.55 | - | - |
|
|||||
| CSV | 34.70 | 36.00 | 33.10 | 36.00 | 32.90 | +1,300 | +3.75% | 42,440 | 1,469,420 | 1,591,200 | 76.13 | 6.23 | 14,600 | 100 |
|
|||||
| CTD | 156.00 | 154.50 | 155.00 | 155.40 | 154.00 | -1,500 | -0.96% | 105,390 | 16,298,790 | 12,095,549 | 578.73 | 7.22 | 36,950 | 1,000 |
|
|||||
| CTF | 22.50 | 23.95 | 23.00 | 23.95 | 23.00 | +1,450 | +6.44% | 21,100 | 486,310 | 431,100 | 20.63 | 17.94 | - | - |
|
|||||
| CTG | 24.85 | 24.70 | 24.50 | 24.90 | 24.20 | -150 | -0.60% | 3,112,080 | 76,337,340 | 91,968,093 | 4,400.39 | 11.84 | 7,700 | 67,600 |
|
|||||
| CTI | 25.35 | 25.85 | 25.30 | 25.90 | 25.05 | +500 | +1.97% | 1,567,250 | 39,720,340 | 1,628,550 | 77.92 | 11.95 | 130,000 | - |
|
|||||
| CTS | 12.45 | 12.85 | 12.40 | 12.85 | 12.05 | +400 | +3.21% | 121,030 | 1,522,690 | 1,254,368 | 60.02 | 11.93 | 40,000 | - |
|
|||||
| CVT | 25.70 | 26.00 | 25.70 | 26.20 | 25.25 | +300 | +1.17% | 259,620 | 6,721,680 | 953,963 | 45.64 | 4.48 | 100 | - |
|
|||||
| D2D | 69.00 | 69.00 | 68.50 | 70.00 | 68.50 | 0 | 0.00% | 15,610 | 1,075,250 | 735,194 | 35.18 | 9.23 | - | 4,010 |
|
|||||
| DAG | 7.02 | 7.14 | 6.97 | 7.15 | 6.97 | +120 | +1.71% | 85,000 | 599,220 | 352,201 | 16.85 | 5.33 | - | - |
|
|||||
| DAH | 6.39 | 6.40 | 6.35 | 6.40 | 6.34 | +10 | +0.16% | 29,200 | 186,400 | 218,880 | 10.47 | 25.47 | - | - |
|
|||||
| DAT | 21.05 | 22.50 | 22.50 | 22.50 | 22.50 | +1,450 | +6.89% | 10 | 230 | 985,836 | 47.17 | 23.09 | - | - |
|
|||||
| DBD | 36.90 | 36.90 | 37.00 | 37.00 | 36.80 | 0 | 0.00% | 39,910 | 1,473,510 | 1,932,782 | 92.48 | - | - | - |
|
|||||
| DCL | 12.10 | 11.95 | 12.00 | 12.10 | 11.90 | -150 | -1.24% | 28,100 | 335,500 | 679,152 | 32.50 | 15.90 | 20 | 20 |
|
|||||
| DCM | 10.10 | 10.20 | 10.00 | 10.25 | 10.00 | +100 | +0.99% | 295,970 | 3,009,050 | 5,399,880 | 258.37 | 11.03 | - | - |
|
|||||
| DGW | 25.00 | 25.40 | 24.70 | 25.40 | 24.40 | +400 | +1.60% | 603,530 | 15,069,030 | 1,031,247 | 49.34 | 10.14 | - | 6,300 |
|
|||||
| DHA | 29.00 | 29.00 | 28.50 | 29.00 | 27.25 | 0 | 0.00% | 15,990 | 447,520 | 436,775 | 20.90 | 7.10 | 40 | 8,220 |
|
|||||
| DHC | 43.90 | 43.50 | 44.00 | 44.00 | 43.00 | -400 | -0.91% | 89,550 | 3,875,900 | 1,499,000 | 71.72 | 12.22 | - | - |
|
|||||
| DHG | 90.00 | 88.10 | 89.50 | 90.50 | 88.10 | -1,900 | -2.11% | 101,900 | 9,034,250 | 11,518,729 | 551.14 | 19.37 | 860 | 2,600 |
|
|||||
| DHM | 5.50 | 5.50 | 5.59 | 5.80 | 5.33 | 0 | 0.00% | 161,710 | 899,360 | 172,679 | 8.26 | 32.62 | - | - |
|
|||||
| DIC | 3.33 | 3.20 | 3.34 | 3.34 | 3.20 | -130 | -3.90% | 26,880 | 87,100 | 83,471 | 3.99 | 5.58 | - | - |
|
|||||
| DIG | 16.60 | 16.50 | 16.10 | 16.60 | 16.10 | -100 | -0.60% | 1,283,640 | 21,065,360 | 4,165,999 | 199.33 | 25.81 | - | 347,060 |
|
|||||
| DLG | 2.27 | 2.22 | 2.25 | 2.28 | 2.22 | -50 | -2.20% | 817,350 | 1,831,750 | 632,828 | 30.28 | 21.71 | - | 253,550 |
|
|||||
| DMC | 80.90 | 78.00 | 76.60 | 78.00 | 76.00 | -2,900 | -3.58% | 13,680 | 1,040,010 | 2,708,742 | 129.60 | 13 | 13,040 | 13,200 |
|
|||||
| DPG | 51.00 | 50.90 | 51.00 | 51.20 | 49.90 | -100 | -0.20% | 20,290 | 1,023,990 | 1,526,998 | 73.06 | - | - | - |
|
|||||
| DPM | 18.00 | 18.00 | 18.00 | 18.50 | 17.80 | 0 | 0.00% | 701,200 | 12,751,920 | 7,044,017 | 337.03 | 11.08 | 70,700 | 223,510 |
|
|||||
| DPR | 39.00 | 38.65 | 38.70 | 38.80 | 38.60 | -350 | -0.90% | 20,330 | 786,770 | 1,550,823 | 74.20 | 6.57 | 3,000 | 6,100 |
|
|||||
| DQC | 31.80 | 31.00 | 31.00 | 31.50 | 30.90 | -800 | -2.52% | 33,280 | 1,036,340 | 969,000 | 46.36 | 9.18 | 20 | 9,000 |
|
|||||
| DRC | 24.55 | 24.50 | 24.75 | 24.75 | 24.20 | -50 | -0.20% | 114,840 | 2,798,750 | 2,910,419 | 139.25 | 22.14 | - | - |
|
|||||
| DRH | 13.35 | 13.60 | 13.30 | 13.60 | 13.15 | +250 | +1.87% | 480,920 | 6,412,730 | 666,400 | 31.89 | 11.87 | - | - |
|
|||||
| DRL | 53.00 | 52.20 | 52.20 | 52.20 | 52.20 | -800 | -1.51% | 60 | 3,130 | 495,900 | 23.73 | 8.38 | - | - |
|
|||||
| DSN | 60.00 | 60.00 | 60.00 | 60.00 | 59.70 | 0 | 0.00% | 9,990 | 597,710 | 724,981 | 34.69 | 7.75 | - | - |
|
|||||
| DTA | 7.29 | 7.29 | 7.29 | 0.00 | 0.00 | 0 | 0.00% | - | - | 109,350 | 5.23 | 28.59 | - | - |
|
|||||
| DTL | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | 0.00% | 1,000 | 46,800 | 2,837,530 | 135.77 | 34.32 | - | - |
|
|||||
| DTT | 9.30 | 8.66 | 8.65 | 9.95 | 8.65 | -640 | -6.88% | 1,030 | 10,210 | 70,595 | 3.38 | 12.47 | - | - |
|
|||||
| DVP | 45.00 | 45.00 | 45.00 | 45.00 | 44.40 | 0 | 0.00% | 4,150 | 184,900 | 1,800,000 | 86.12 | 6.59 | 150 | 30 |
|
|||||
| DXG | 28.40 | 28.70 | 27.90 | 28.70 | 27.90 | +300 | +1.06% | 1,472,320 | 41,624,890 | 10,039,873 | 480.38 | 8.83 | 113,400 | 32,950 |
|
|||||
| DXV | 3.90 | 3.90 | 3.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 38,610 | 1.85 | 35.56 | - | - |
|
|||||
| E1VFVN30 | 15.48 | 15.40 | 15.36 | 15.40 | 15.17 | -80 | -0.52% | 540,350 | 8,229,070 | - | - | - | - | - |
|
|||||
| EIB | 13.90 | 13.90 | 13.80 | 13.90 | 13.50 | 0 | 0.00% | 187,180 | 2,561,850 | 17,089,117 | 817.66 | 13.85 | - | - |
|
|||||
| ELC | 8.25 | 8.24 | 8.25 | 8.25 | 8.19 | -10 | -0.12% | 41,700 | 342,970 | 417,098 | 19.96 | 16.87 | 14,000 | - |
|
|||||
| EMC | 14.50 | 14.50 | 14.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 166,359 | 7.96 | 279.69 | - | - |
|
|||||
| EVE | 16.00 | 15.70 | 15.80 | 15.90 | 15.60 | -300 | -1.88% | 39,220 | 618,180 | 620,903 | 29.71 | 10.44 | 10,300 | - |
|
|||||
| EVG | 3.61 | 3.50 | 3.56 | 3.56 | 3.45 | -110 | -3.05% | 109,490 | 383,270 | 105,000 | 5.02 | 4.96 | - | - |
|
|||||
| FCM | 6.10 | 5.99 | 6.10 | 6.10 | 5.81 | -110 | -1.80% | 50,550 | 298,500 | 245,590 | 11.75 | 10.86 | - | - |
|
|||||
| FCN | 15.50 | 15.35 | 14.90 | 15.35 | 14.90 | -150 | -0.97% | 190,900 | 2,885,330 | 1,379,242 | 65.99 | 6.08 | - | - |
|
|||||
| FDC | 15.20 | 16.25 | 16.25 | 16.25 | 16.25 | +1,050 | +6.91% | 20 | 330 | 627,737 | 30.04 | 43.23 | - | - |
|
|||||
| FIR | 14.40 | 15.40 | 15.40 | 15.40 | 15.40 | +1,000 | +6.94% | 2,200 | 33,880 | - | - | - | - | - |
|
|||||
| FIT | 3.83 | 3.74 | 3.82 | 3.82 | 3.70 | -90 | -2.35% | 283,970 | 1,064,950 | 952,691 | 45.58 | 21.90 | - | - |
|
|||||
| FLC | 5.32 | 5.25 | 5.30 | 5.30 | 5.21 | -70 | -1.32% | 3,561,460 | 18,716,890 | 3,727,488 | 178.35 | 8.06 | 280 | 20,000 |
|
|||||
| FMC | 27.60 | 27.75 | 27.00 | 27.90 | 26.60 | +150 | +0.54% | 187,200 | 5,112,730 | 1,115,550 | 53.38 | 7.89 | 4,600 | - |
|
|||||
| FPT | 43.60 | 43.00 | 43.00 | 43.50 | 42.90 | -600 | -1.38% | 925,420 | 39,838,230 | 26,382,839 | 1,262.34 | 7.47 | 1,630 | 5,610 |
|
|||||
| FRT | 72.50 | 73.00 | 72.50 | 73.00 | 72.50 | +500 | +0.69% | 4,710 | 342,980 | 4,964,000 | 237.51 | 9.68 | 3,540 | 110 |
|
|||||
| FTM | 15.45 | 15.40 | 15.45 | 15.45 | 15.20 | -50 | -0.32% | 650,840 | 9,936,160 | 770,000 | 36.84 | 17.23 | - | - |
|
|||||
| FTS | 16.50 | 16.25 | 16.30 | 16.45 | 16.20 | -250 | -1.52% | 10,130 | 165,340 | 1,776,345 | 84.99 | 7.20 | 500 | 100 |
|
|||||
| FUCTVGF1 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCTVGF2 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCVREIT | 9.47 | 9.47 | 9.47 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUESSV50 | 13.00 | 12.80 | 13.00 | 13.00 | 12.60 | -200 | -1.54% | 80,220 | 1,029,360 | - | - | - | - | - |
|
|||||
| GAS | 114.50 | 112.00 | 110.00 | 113.80 | 110.00 | -2,500 | -2.18% | 654,420 | 72,729,000 | 214,362,400 | 10,256.57 | 19.05 | 1,840 | 145,800 |
|
|||||
| GDT | 46.30 | 46.00 | 44.50 | 46.25 | 44.50 | -300 | -0.65% | 600 | 27,100 | 751,310 | 35.95 | 7.81 | 170 | - |
|
|||||
| GEX | 26.70 | 26.80 | 26.60 | 26.80 | 26.50 | +100 | +0.37% | 598,720 | 15,925,520 | 10,895,808 | 521.33 | 9.66 | 5,200 | 22,990 |
|
|||||
| GIL | 37.30 | 37.30 | 37.10 | 37.60 | 36.85 | 0 | 0.00% | 6,450 | 239,480 | 517,944 | 24.78 | 3.31 | - | 120 |
|
|||||
| GMC | 34.50 | 34.00 | 34.00 | 34.00 | 34.00 | -500 | -1.45% | 100 | 3,400 | 527,216 | 25.23 | 7.28 | - | - |
|
|||||
| GMD | 27.15 | 27.40 | 26.65 | 27.40 | 26.60 | +250 | +0.92% | 1,288,940 | 34,973,610 | 8,135,744 | 389.27 | 4.29 | - | - |
|
|||||
| GSP | 13.50 | 13.45 | 13.10 | 13.45 | 13.05 | -50 | -0.37% | 1,390 | 18,570 | 403,500 | 19.31 | 6.59 | 1,030 | 130 |
|
|||||
| GTA | 14.85 | 14.80 | 14.90 | 14.90 | 14.45 | -50 | -0.34% | 130 | 1,890 | 145,484 | 6.96 | 8.96 | 20 | - |
|
|||||
| GTN | 10.90 | 10.90 | 10.60 | 10.90 | 10.55 | 0 | 0.00% | 724,240 | 7,754,010 | 2,725,000 | 130.38 | 131.87 | - | - |
|
|||||
| HAG | 5.10 | 5.28 | 5.04 | 5.35 | 5.00 | +180 | +3.53% | 5,114,420 | 26,647,940 | 4,896,668 | 234.29 | - | 19,500 | 1,590 |
|
|||||
| HAH | 13.65 | 13.65 | 13.60 | 13.65 | 13.50 | 0 | 0.00% | 62,070 | 841,380 | 463,210 | 22.16 | 3.33 | 8,510 | - |
|
|||||
| HAI | 2.95 | 2.91 | 2.95 | 2.96 | 2.90 | -40 | -1.36% | 339,870 | 994,740 | 531,607 | 25.44 | - | - | - |
|
|||||
| HAP | 3.74 | 3.72 | 3.62 | 3.72 | 3.62 | -20 | -0.53% | 2,200 | 8,000 | 206,353 | 9.87 | 9.03 | - | 100 |
|
|||||
| HAR | 5.55 | 5.50 | 5.40 | 5.59 | 5.40 | -50 | -0.90% | 162,410 | 890,790 | 557,426 | 26.67 | 22.79 | - | - |
|
|||||
| HAS | 8.50 | 8.00 | 9.00 | 9.00 | 8.00 | -500 | -5.88% | 400 | 3,210 | 62,400 | 2.99 | 11.41 | - | - |
|
|||||
| HAX | 16.95 | 16.40 | 16.65 | 16.95 | 16.40 | -550 | -3.24% | 88,410 | 1,465,380 | 574,220 | 27.47 | 5.30 | - | 3,000 |
|
|||||
| HBC | 24.65 | 24.35 | 24.25 | 24.75 | 24.05 | -300 | -1.22% | 1,981,440 | 48,231,570 | 4,742,771 | 226.93 | 4.21 | 200 | 11,520 |
|
|||||
| HCD | 9.18 | 8.85 | 9.18 | 9.26 | 8.54 | -330 | -3.59% | 964,500 | 8,293,980 | 238,950 | 11.43 | 5.53 | - | - |
|
|||||
| HCM | 62.00 | 61.00 | 61.10 | 62.00 | 60.40 | -1,000 | -1.61% | 123,750 | 7,550,630 | 7,902,804 | 378.12 | 9.95 | 42,300 | 27,300 |
|
|||||
| HDB | 36.95 | 36.30 | 36.50 | 36.50 | 35.80 | -650 | -1.76% | 1,584,310 | 57,069,930 | 35,610,292 | 1,703.84 | 13.58 | 133,350 | 215,240 |
|
|||||
| HDC | 13.90 | 13.80 | 13.80 | 13.80 | 13.65 | -100 | -0.72% | 37,700 | 515,210 | 615,519 | 29.45 | 5.75 | - | - |
|
|||||
| HDG | 37.20 | 37.00 | 36.80 | 37.10 | 36.60 | -200 | -0.54% | 99,550 | 3,670,960 | 3,512,018 | 168.04 | 11.05 | - | - |
|
|||||
| HHS | 4.00 | 3.99 | 3.96 | 4.03 | 3.95 | -10 | -0.25% | 702,950 | 2,793,720 | 996,479 | 47.68 | 7.06 | - | 20,000 |
|
|||||
| HID | 3.32 | 3.25 | 3.39 | 3.39 | 3.20 | -70 | -2.11% | 124,000 | 411,010 | 185,441 | 8.87 | 18.52 | - | 1,220 |
|
|||||
| HII | 15.60 | 15.00 | 15.60 | 15.60 | 14.55 | -600 | -3.85% | 136,810 | 2,062,110 | 417,750 | 19.99 | 4.17 | - | - |
|
|||||
| HLG | 8.10 | 8.49 | 7.54 | 8.49 | 7.54 | +390 | +4.81% | 20 | 160 | 375,474 | 17.97 | 3.75 | - | - |
|
|||||
| HMC | 14.25 | 14.45 | 14.20 | 14.45 | 14.20 | +200 | +1.40% | 6,010 | 86,430 | 303,450 | 14.52 | 3 | - | - |
|
|||||
| HNG | 15.00 | 15.70 | 14.90 | 15.90 | 14.70 | +700 | +4.67% | 978,840 | 15,091,030 | 13,923,449 | 666.19 | 112.89 | - | 100 |
|
|||||
| HOT | 27.70 | 26.05 | 26.05 | 26.05 | 26.05 | -1,650 | -5.96% | 10 | 260 | 208,398 | 9.97 | 12.37 | - | - |
|
|||||
| HPG | 41.00 | 40.75 | 40.70 | 41.05 | 40.40 | -250 | -0.61% | 4,992,750 | 203,460,590 | 86,549,217 | 4,141.11 | 7.06 | 1,816,710 | 605,330 |
|
|||||
| HPX | 29.00 | 28.00 | 29.00 | 29.05 | 28.00 | -1,000 | -3.45% | 318,840 | 9,143,090 | 4,200,000 | 200.96 | - | - | - |
|
|||||
| HQC | 1.71 | 1.72 | 1.70 | 1.72 | 1.67 | +10 | +0.58% | 1,818,020 | 3,082,850 | 819,751 | 39.22 | 16.37 | - | 230,000 |
|
|||||
| HRC | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | 0.00% | 1,400 | 48,020 | 1,036,087 | 49.57 | 156.77 | - | - |
|
|||||
| HSG | 11.65 | 11.35 | 11.40 | 11.60 | 11.20 | -300 | -2.58% | 3,098,850 | 35,369,500 | 4,368,286 | 209.01 | 5.59 | 156,920 | 610,730 |
|
|||||
| HSL | 17.50 | 17.50 | 17.45 | 17.50 | 17.40 | 0 | 0.00% | 91,450 | 1,599,610 | 220,500 | 10.55 | - | - | - |
|
|||||
| HT1 | 12.65 | 12.65 | 12.65 | 12.65 | 12.45 | 0 | 0.00% | 93,630 | 1,173,660 | 4,826,505 | 230.93 | 8.45 | 4,850 | - |
|
|||||
| HTI | 12.60 | 12.65 | 12.50 | 12.65 | 12.45 | +50 | +0.40% | 2,610 | 32,550 | 315,607 | 15.10 | 4.63 | 600 | - |
|
|||||
| HTL | 19.85 | 18.65 | 18.65 | 18.65 | 18.65 | -1,200 | -6.05% | 10 | 190 | 223,800 | 10.71 | 10.23 | - | 10 |
|
|||||
| HTT | 2.27 | 2.20 | 2.28 | 2.28 | 2.13 | -70 | -3.08% | 166,860 | 365,810 | 44,000 | 2.11 | - | - | - |
|
|||||
| HTV | 14.00 | 14.90 | 14.90 | 14.90 | 14.90 | +900 | +6.43% | 13,820 | 205,920 | 195,250 | 9.34 | 9.51 | 40 | 600 |
|
|||||
| HU1 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 102,000 | 4.88 | 16.76 | - | - |
|
|||||
| HU3 | 9.75 | 9.65 | 9.65 | 9.65 | 9.65 | -100 | -1.03% | 600 | 5,790 | 96,499 | 4.62 | 6.30 | - | - |
|
|||||
| HVG | 6.24 | 6.40 | 6.67 | 6.67 | 6.31 | +160 | +2.56% | 1,969,990 | 12,784,590 | 1,421,045 | 67.99 | - | 17,000 | 227,710 |
|
|||||
| HVX | 3.80 | 3.80 | 3.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 157,796 | 7.55 | - | - | - |
|
|||||
| IBC | 24.30 | 24.25 | 24.20 | 24.35 | 24.20 | -50 | -0.21% | 160,140 | 3,886,390 | 1,670,340 | 79.92 | 61.10 | - | - |
|
|||||
| ICF | 1.78 | 1.80 | 1.80 | 1.80 | 1.80 | +20 | +1.12% | 10 | 20 | 23,053 | 1.10 | - | - | - |
|
|||||
| IDI | 12.35 | 12.25 | 12.00 | 12.55 | 11.80 | -100 | -0.81% | 1,592,890 | 19,372,400 | 2,224,718 | 106.45 | 3.79 | - | - |
|
|||||
| IJC | 8.30 | 8.27 | 8.16 | 8.28 | 8.15 | -30 | -0.36% | 146,290 | 1,196,690 | 1,133,795 | 54.25 | 5.49 | - | 45,390 |
|
|||||
| IMP | 52.90 | 52.90 | 52.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,613,332 | 125.04 | 18.66 | - | - |
|
|||||
| ITA | 2.60 | 2.63 | 2.60 | 2.70 | 2.59 | +30 | +1.15% | 2,532,120 | 6,669,470 | 2,467,786 | 118.08 | 42.88 | - | 511,660 |
|
|||||
| ITC | 12.00 | 11.90 | 12.00 | 12.00 | 11.90 | -100 | -0.83% | 109,440 | 1,307,380 | 816,891 | 39.09 | 12.69 | - | - |
|
|||||
| ITD | 11.60 | 11.60 | 11.60 | 11.80 | 11.50 | 0 | 0.00% | 40,010 | 462,850 | 220,314 | 10.54 | 6.87 | 10,000 | - |
|
|||||
| JVC | 2.81 | 2.77 | 2.80 | 2.80 | 2.77 | -40 | -1.42% | 72,050 | 200,670 | 311,625 | 14.91 | 34.05 | 90 | - |
|
|||||
| KAC | 6.84 | 6.84 | 6.84 | 0.00 | 0.00 | 0 | 0.00% | - | - | 164,160 | 7.85 | 8.30 | - | - |
|
|||||
| KBC | 12.60 | 12.55 | 12.40 | 12.55 | 12.20 | -50 | -0.40% | 1,666,680 | 20,694,800 | 5,895,490 | 282.08 | 13.39 | 2,330 | 484,190 |
|
|||||
| KDC | 25.95 | 25.95 | 25.60 | 25.95 | 25.50 | 0 | 0.00% | 119,710 | 3,079,280 | 5,336,907 | 255.35 | - | 3,200 | 11,340 |
|
|||||
| KDH | 32.90 | 32.85 | 32.80 | 32.95 | 32.65 | -50 | -0.15% | 71,090 | 2,335,050 | 13,600,667 | 650.75 | 21.07 | - | 10 |
|
|||||
| KHP | 10.35 | 10.25 | 10.20 | 10.40 | 10.00 | -100 | -0.97% | 33,950 | 340,760 | 410,526 | 19.64 | 5.25 | 6,030 | 10 |
|
|||||
| KMR | 3.13 | 3.09 | 3.01 | 3.09 | 3.00 | -40 | -1.28% | 101,790 | 307,610 | 175,752 | 8.41 | 16.83 | - | - |
|
|||||
| KPF | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | 0.00% | 520 | 14,980 | 494,208 | 23.65 | 13.73 | - | - |
|
|||||
| KSB | 31.70 | 31.65 | 31.45 | 31.70 | 31.45 | -50 | -0.16% | 307,140 | 9,681,330 | 1,629,338 | 77.96 | 5.04 | 1,070 | - |
|
|||||
| KSH | 1.76 | 1.80 | 1.76 | 1.83 | 1.74 | +40 | +2.27% | 245,590 | 437,120 | 103,517 | 4.95 | - | - | - |
|
|||||
| L10 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 244,750 | 11.71 | 11.10 | - | - |
|
|||||
| LAF | 5.80 | 6.19 | 6.19 | 6.19 | 6.19 | +390 | +6.72% | 20 | 120 | 91,166 | 4.36 | - | - | - |
|
|||||
| LBM | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 263,500 | 12.61 | 6.18 | - | - |
|
|||||
| LCG | 9.36 | 9.36 | 9.30 | 9.40 | 9.20 | 0 | 0.00% | 69,140 | 648,460 | 917,277 | 43.89 | 8.87 | - | - |
|
|||||
| LCM | 0.73 | 0.73 | 0.75 | 0.78 | 0.73 | +40 | +5.48% | 18,220 | 13,800 | 18,967 | 0.91 | 14.43 | 7,000 | - |
|
|||||
| LDG | 17.65 | 18.20 | 17.10 | 18.20 | 16.90 | +550 | +3.12% | 1,656,880 | 29,373,210 | 3,469,183 | 165.99 | 16.75 | - | 2,180 |
|
|||||
| LEC | 19.00 | 18.45 | 19.00 | 19.00 | 18.45 | -550 | -2.89% | 440 | 8,170 | 481,545 | 23.04 | 49.10 | - | - |
|
|||||
| LGC | 27.65 | 27.65 | 27.65 | 0.00 | 0.00 | 0 | 0.00% | - | - | 5,332,434 | 255.14 | 32.13 | - | - |
|
|||||
| LGL | 7.50 | 7.45 | 7.50 | 7.50 | 7.31 | -50 | -0.67% | 28,850 | 214,700 | 372,500 | 17.82 | 2.15 | - | - |
|
|||||
| LHG | 22.20 | 22.40 | 21.80 | 22.40 | 21.60 | +200 | +0.90% | 289,660 | 6,367,830 | 1,120,269 | 53.60 | 3.93 | - | 10 |
|
|||||
| LIX | 49.50 | 49.40 | 49.40 | 49.40 | 49.40 | -100 | -0.20% | 450 | 22,230 | 1,600,560 | 76.58 | 10.87 | - | 200 |
|
|||||
| LM8 | 29.10 | 27.80 | 30.80 | 30.80 | 27.80 | -1,300 | -4.47% | 70 | 1,980 | 261,005 | 12.49 | 38.29 | - | - |
|
|||||
| LMH | 11.20 | 10.70 | 10.45 | 10.70 | 10.45 | -500 | -4.46% | 259,660 | 2,718,180 | 249,310 | 11.93 | - | - | - |
|
|||||
| LSS | 7.80 | 7.80 | 7.30 | 7.80 | 7.30 | 0 | 0.00% | 68,450 | 519,630 | 522,561 | 25.00 | 43.91 | - | 7,100 |
|
|||||
| MBB | 21.15 | 21.00 | 20.80 | 21.35 | 20.70 | -150 | -0.71% | 4,184,120 | 87,763,730 | 45,369,479 | 2,170.79 | 8.37 | - | 3,800 |
|
|||||
| MCG | 3.12 | 3.12 | 2.91 | 3.12 | 2.91 | 0 | 0.00% | 450,000 | 1,309,530 | 162,396 | 7.77 | - | - | - |
|
|||||
| MCP | 26.50 | 28.30 | 28.30 | 28.30 | 28.30 | +1,800 | +6.79% | 10 | 280 | 425,989 | 20.38 | 19.73 | - | - |
|
|||||
| MDG | 11.00 | 10.80 | 11.50 | 11.50 | 10.80 | -200 | -1.82% | 8,670 | 96,680 | 111,508 | 5.34 | 3.93 | - | - |
|
|||||
| MHC | 5.89 | 5.79 | 5.72 | 5.90 | 5.68 | -100 | -1.70% | 67,950 | 388,390 | 217,957 | 10.43 | 7.01 | - | - |
|
|||||
| MSN | 80.20 | 81.00 | 79.10 | 81.00 | 78.50 | +800 | +1.00% | 1,119,580 | 89,633,550 | 94,215,113 | 4,507.90 | 15.46 | 339,960 | 386,420 |
|
|||||
| MWG | 126.50 | 125.10 | 125.50 | 126.30 | 124.40 | -1,400 | -1.11% | 467,910 | 58,539,050 | 40,390,251 | 1,932.55 | 14.73 | - | - |
|
|||||
| NAF | 12.20 | 12.20 | 12.10 | 12.30 | 11.90 | 0 | 0.00% | 52,950 | 638,080 | 402,599 | 19.26 | 9.17 | - | - |
|
|||||
| NAV | 5.88 | 6.29 | 6.00 | 6.29 | 6.00 | +410 | +6.97% | 5,840 | 36,680 | 50,320 | 2.41 | 4.33 | - | - |
|
|||||
| NBB | 18.60 | 18.60 | 18.60 | 18.60 | 18.20 | 0 | 0.00% | 19,070 | 354,690 | 1,812,238 | 86.71 | 27.47 | - | 15,800 |
|
|||||
| NCT | 75.00 | 75.00 | 74.20 | 75.40 | 74.20 | 0 | 0.00% | 29,920 | 2,244,070 | 1,962,430 | 93.90 | 7.08 | 24,410 | - |
|
|||||
| NKG | 13.25 | 13.10 | 13.10 | 13.30 | 12.80 | -150 | -1.13% | 458,770 | 6,006,100 | 2,384,198 | 114.08 | 2.77 | 200 | - |
|
|||||
| NLG | 31.00 | 30.80 | 31.00 | 31.00 | 30.35 | -200 | -0.65% | 326,350 | 9,993,300 | 6,516,558 | 311.80 | 11.85 | 17,410 | - |
|
|||||
| NNC | 51.20 | 50.90 | 51.20 | 51.20 | 50.90 | -300 | -0.59% | 5,500 | 280,710 | 1,115,728 | 53.38 | 5.59 | - | 4,350 |
|
|||||
| NSC | 101.50 | 101.50 | 101.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,551,177 | 74.22 | 6.67 | - | - |
|
|||||
| NT2 | 25.40 | 24.90 | 25.25 | 25.50 | 24.90 | -500 | -1.97% | 113,070 | 2,832,040 | 7,168,113 | 342.97 | 8.45 | 1,000 | 19,320 |
|
|||||
| NTL | 9.80 | 9.80 | 9.70 | 9.82 | 9.70 | 0 | 0.00% | 528,880 | 5,180,400 | 597,702 | 28.60 | 5.72 | - | 170,000 |
|
|||||
| NVL | 72.10 | 70.00 | 72.50 | 72.50 | 69.10 | -2,100 | -2.91% | 935,230 | 65,476,600 | 63,521,915 | 3,039.33 | 25.32 | 20,240 | 556,560 |
|
|||||
| NVT | 6.66 | 6.68 | 6.66 | 6.68 | 6.66 | +20 | +0.30% | 1,240 | 8,280 | 604,540 | 28.93 | - | - | - |
|
|||||
| OGC | 2.80 | 2.78 | 2.80 | 2.80 | 2.67 | -20 | -0.71% | 1,140,930 | 3,113,560 | 834,000 | 39.90 | - | - | - |
|
|||||
| OPC | 47.00 | 47.50 | 47.50 | 47.50 | 47.50 | +500 | +1.06% | 500 | 23,750 | 1,262,421 | 60.40 | 12.90 | - | - |
|
|||||
| PAC | 45.00 | 45.80 | 44.00 | 45.80 | 44.00 | +800 | +1.78% | 6,970 | 309,430 | 2,128,404 | 101.84 | 19.31 | - | - |
|
|||||
| PAN | 51.70 | 51.20 | 51.70 | 51.70 | 50.10 | -500 | -0.97% | 47,440 | 2,417,710 | 6,835,181 | 327.04 | 13.76 | 600 | 30,850 |
|
|||||
| PC1 | 25.80 | 25.40 | 25.80 | 25.80 | 25.00 | -400 | -1.55% | 632,000 | 15,890,120 | 3,372,354 | 161.36 | 7.06 | 185,830 | 600,000 |
|
|||||
| PDN | 64.90 | 62.50 | 62.10 | 64.00 | 62.10 | -2,400 | -3.70% | 350 | 22,140 | 771,749 | 36.93 | 8.45 | - | - |
|
|||||
| PDR | 26.40 | 26.50 | 26.30 | 26.50 | 26.10 | +100 | +0.38% | 1,249,600 | 32,810,240 | 7,059,309 | 337.77 | 10.82 | - | 18,630 |
|
|||||
| PET | 8.75 | 8.78 | 8.70 | 8.78 | 8.70 | +30 | +0.34% | 60,190 | 523,970 | 760,349 | 36.38 | 6.70 | - | - |
|
|||||
| PGC | 14.65 | 14.50 | 14.20 | 14.50 | 14.20 | -150 | -1.02% | 1,170 | 16,650 | 874,920 | 41.86 | 5.69 | 20 | 100 |
|
|||||
| PGD | 39.00 | 38.00 | 38.00 | 38.00 | 36.60 | -1,000 | -2.56% | 3,100 | 116,480 | 3,419,927 | 163.63 | 12.13 | - | 1,010 |
|
|||||
| PGI | 18.10 | 18.10 | 18.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,605,792 | 76.83 | 12.87 | - | - |
|
|||||
| PHC | 15.50 | 15.50 | 15.30 | 15.60 | 15.25 | 0 | 0.00% | 166,550 | 2,572,970 | 323,949 | 15.50 | 7.70 | - | - |
|
|||||
| PHR | 29.10 | 29.20 | 28.10 | 29.35 | 28.10 | +100 | +0.34% | 334,860 | 9,711,540 | 3,956,577 | 189.31 | 5.87 | 200 | 70,270 |
|
|||||
| PIT | 6.65 | 6.65 | 6.65 | 0.00 | 0.00 | 0 | 0.00% | - | - | 94,498 | 4.52 | - | - | - |
|
|||||
| PJT | 13.10 | 13.85 | 13.05 | 14.00 | 13.05 | +750 | +5.73% | 26,480 | 357,500 | 212,743 | 10.18 | 5.58 | 80 | 22,800 |
|
|||||
| PLP | 16.20 | 16.10 | 16.10 | 16.20 | 16.10 | -100 | -0.62% | 11,810 | 190,720 | 241,500 | 11.56 | 3.93 | 500 | - |
|
|||||
| PLX | 63.00 | 62.00 | 62.10 | 62.40 | 60.80 | -1,000 | -1.59% | 480,870 | 29,740,000 | 71,846,421 | 3,437.63 | 19.05 | 71,000 | 111,590 |
|
|||||
| PME | 71.50 | 71.00 | 71.50 | 71.50 | 71.00 | -500 | -0.70% | 2,780 | 198,700 | 5,325,825 | 254.82 | 15.84 | - | - |
|
|||||
| PMG | 20.95 | 20.80 | 20.90 | 20.90 | 20.75 | -150 | -0.72% | 171,740 | 3,577,690 | 789,357 | 37.77 | 10 | 3,900 | - |
|
|||||
| PNC | 14.80 | 13.80 | 14.00 | 14.00 | 13.80 | -1,000 | -6.76% | 220 | 3,040 | 149,031 | 7.13 | - | - | - |
|
|||||
| PNJ | 104.00 | 104.20 | 102.00 | 104.50 | 101.50 | +200 | +0.19% | 490,740 | 50,682,440 | 11,264,158 | 538.95 | 14.13 | - | - |
|
|||||
| POM | 13.00 | 12.70 | 12.50 | 12.90 | 12.50 | -300 | -2.31% | 16,610 | 208,530 | 3,076,094 | 147.18 | 2.94 | 4,000 | - |
|
|||||
| PPC | 18.60 | 18.70 | 18.50 | 18.70 | 18.40 | +100 | +0.54% | 135,840 | 2,521,770 | 5,995,464 | 286.86 | 6.18 | - | - |
|
|||||
| PPI | 1.17 | 1.19 | 1.19 | 1.19 | 1.12 | +20 | +1.71% | 102,280 | 116,940 | 57,466 | 2.75 | - | 2,450 | - |
|
|||||
| PTB | 64.00 | 64.00 | 63.00 | 64.10 | 62.70 | 0 | 0.00% | 77,860 | 4,940,940 | 2,073,584 | 99.21 | 4.88 | 19,010 | - |
|
|||||
| PTC | 6.60 | 6.60 | 6.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 106,986 | 5.12 | - | - | - |
|
|||||
| PTL | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0 | 0.00% | 510 | 1,460 | 283,743 | 13.58 | - | - | - |
|
|||||
| PVD | 19.00 | 18.70 | 18.50 | 18.70 | 18.00 | -300 | -1.58% | 5,347,510 | 97,273,760 | 7,159,298 | 342.55 | - | 14,670 | 1,720,770 |
|
|||||
| PVT | 17.60 | 17.55 | 17.40 | 17.55 | 17.15 | -50 | -0.28% | 41,220 | 719,680 | 4,939,275 | 236.33 | 8.48 | 27,500 | - |
|
|||||
| PXI | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 75,000 | 3.59 | - | - | - |
|
|||||
| PXS | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | 0 | 0.00% | 36,160 | 206,590 | 345,000 | 16.51 | - | - | - |
|
|||||
| PXT | 2.18 | 2.33 | 2.18 | 2.33 | 2.18 | +150 | +6.88% | 93,820 | 216,990 | 46,600 | 2.23 | 2.75 | 1,000 | - |
|
|||||
| QBS | 5.81 | 5.82 | 5.95 | 6.14 | 5.80 | +10 | +0.17% | 499,070 | 2,970,130 | 403,500 | 19.31 | - | - | - |
|
|||||
| QCG | 8.62 | 8.62 | 8.41 | 8.70 | 8.40 | 0 | 0.00% | 2,476,700 | 21,266,810 | 2,371,613 | 113.47 | 10.14 | - | - |
|
|||||
| RAL | 95.00 | 95.00 | 93.00 | 95.00 | 92.70 | 0 | 0.00% | 210 | 19,910 | 1,092,500 | 52.27 | 5.18 | - | 190 |
|
|||||
| RDP | 14.80 | 14.80 | 14.00 | 14.80 | 14.00 | 0 | 0.00% | 2,830 | 41,600 | 418,634 | 20.03 | 4.28 | - | - |
|
|||||
| REE | 34.30 | 33.80 | 33.65 | 34.25 | 33.60 | -500 | -1.46% | 431,650 | 14,594,030 | 10,479,721 | 501.42 | 6.36 | - | 120 |
|
|||||
| RIC | 6.17 | 5.74 | 6.17 | 6.40 | 5.74 | -430 | -6.97% | 80 | 470 | 403,917 | 19.33 | - | - | 60 |
|
|||||
| ROS | 38.70 | 38.60 | 38.00 | 38.90 | 37.80 | -100 | -0.26% | 883,310 | 33,859,880 | 21,909,287 | 1,048.29 | 24.14 | 510 | 55,800 |
|
|||||
| S4A | 28.20 | 28.20 | 28.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,190,040 | 56.94 | 9.36 | - | - |
|
|||||
| SAB | 222.00 | 220.00 | 220.00 | 222.70 | 218.00 | -2,000 | -0.90% | 24,610 | 5,412,260 | 141,081,861 | 6,750.33 | 29.79 | 19,110 | 6,130 |
|
|||||
| SAM | 7.88 | 7.88 | 7.85 | 7.90 | 7.73 | 0 | 0.00% | 342,670 | 2,690,910 | 1,905,271 | 91.16 | 17.04 | - | 81,310 |
|
|||||
| SAV | 9.20 | 9.20 | 9.20 | 9.20 | 8.56 | 0 | 0.00% | 9,890 | 88,760 | 118,534 | 5.67 | 6.80 | - | 30 |
|
|||||
| SBA | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | 0.00% | 2,500 | 35,500 | 856,093 | 40.96 | 8 | - | 400 |
|
|||||
| SBT | 20.25 | 20.50 | 20.05 | 20.50 | 19.85 | +250 | +1.23% | 2,481,990 | 49,925,130 | 10,156,064 | 485.94 | 18.30 | 15,570 | 499,100 |
|
|||||
| SBV | 24.00 | 25.00 | 23.00 | 25.00 | 22.50 | +1,000 | +4.17% | 990 | 22,560 | 682,662 | 32.66 | 5.82 | - | 470 |
|
|||||
| SC5 | 27.45 | 29.35 | 25.75 | 29.35 | 25.75 | +1,900 | +6.92% | 490 | 13,300 | 439,766 | 21.04 | 7.77 | - | 300 |
|
|||||
| SCD | 23.60 | 24.00 | 25.00 | 25.00 | 24.00 | +400 | +1.69% | 15,020 | 360,490 | 203,463 | 9.74 | - | 10 | - |
|
|||||
| SCR | 8.75 | 8.70 | 8.60 | 8.76 | 8.60 | -50 | -0.57% | 1,784,030 | 15,483,140 | 2,758,184 | 131.97 | 6.51 | 380 | 404,470 |
|
|||||
| SCS | 136.00 | 138.50 | 143.00 | 143.00 | 127.00 | +2,500 | +1.84% | 80,500 | 10,337,520 | 7,918,834 | 378.89 | 17.36 | 8,390 | 1,320 |
|
|||||
| SFC | 24.00 | 25.00 | 23.15 | 25.00 | 23.15 | +1,000 | +4.17% | 2,010 | 46,550 | 280,870 | 13.44 | 10.36 | - | - |
|
|||||
| SFG | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | 0.00% | 10 | 130 | 641,824 | 30.71 | 6.97 | - | - |
|
|||||
| SFI | 26.00 | 26.15 | 24.20 | 26.50 | 24.20 | +150 | +0.58% | 600 | 15,670 | 308,574 | 14.76 | 7.29 | 50 | - |
|
|||||
| SGN | 136.00 | 136.00 | 135.00 | 136.00 | 135.00 | 0 | 0.00% | 80 | 10,820 | 3,259,397 | 155.95 | 13.68 | 40 | - |
|
|||||
| SGR | 20.80 | 21.50 | 21.50 | 21.50 | 21.50 | +700 | +3.37% | 500 | 10,750 | 979,108 | 46.85 | 7.56 | - | - |
|
|||||
| SGT | 5.00 | 5.34 | 4.67 | 5.34 | 4.67 | +340 | +6.80% | 1,730 | 8,280 | 395,169 | 18.91 | 4.25 | - | 1,080 |
|
|||||
| SHA | 6.01 | 6.17 | 6.17 | 6.17 | 6.17 | +160 | +2.66% | 1,080 | 6,660 | 170,164 | 8.14 | 4.21 | - | - |
|
|||||
| SHI | 6.58 | 6.44 | 6.53 | 6.53 | 6.41 | -140 | -2.13% | 433,040 | 2,794,740 | 432,179 | 20.68 | 3.63 | 10 | - |
|
|||||
| SHP | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | 0.00% | 1,630 | 36,840 | 2,117,851 | 101.33 | 10.88 | 1,630 | - |
|
|||||
| SII | 20.60 | 20.85 | 19.20 | 20.95 | 19.20 | +250 | +1.21% | 40 | 800 | 1,345,159 | 64.36 | 11.27 | - | - |
|
|||||
| SJD | 26.45 | 26.20 | 26.45 | 26.45 | 26.20 | -250 | -0.95% | 14,720 | 387,230 | 1,807,764 | 86.50 | 8.93 | - | - |
|
|||||
| SJF | 12.50 | 11.90 | 12.10 | 12.20 | 11.65 | -600 | -4.80% | 691,370 | 8,110,830 | 785,400 | 37.58 | 22.25 | - | 11,000 |
|
|||||
| SJS | 17.00 | 16.90 | 16.30 | 16.90 | 16.30 | -100 | -0.59% | 4,420 | 74,140 | 1,924,867 | 92.10 | 9.27 | - | 100 |
|
|||||
| SKG | 18.60 | 17.30 | 17.30 | 17.30 | 17.30 | -1,300 | -6.99% | 380,150 | 6,576,600 | 830,044 | 39.72 | 6.63 | 49,340 | 300,540 |
|
|||||
| SMA | 16.60 | 16.50 | 16.50 | 16.50 | 16.50 | -100 | -0.60% | 2,500 | 41,250 | 265,980 | 12.73 | 6.39 | - | - |
|
|||||
| SMB | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | 0 | 0.00% | 12,880 | 421,050 | 978,970 | 46.84 | 6.13 | - | - |
|
|||||
| SMC | 17.80 | 17.80 | 17.80 | 17.80 | 17.60 | 0 | 0.00% | 8,340 | 148,140 | 978,971 | 46.84 | 2.98 | 570 | - |
|
|||||
| SPM | 13.80 | 13.70 | 13.55 | 13.70 | 13.55 | -100 | -0.72% | 1,510 | 20,460 | 188,649 | 9.03 | 16.74 | - | - |
|
|||||
| SRC | 13.70 | 13.20 | 12.90 | 13.20 | 12.80 | -500 | -3.65% | 22,990 | 294,280 | 370,436 | 17.72 | 17.04 | - | - |
|
|||||
| SRF | 14.05 | 13.30 | 13.30 | 13.30 | 13.30 | -750 | -5.34% | 10 | 130 | 417,058 | 19.95 | 5.55 | - | - |
|
|||||
| SSC | 53.60 | 57.00 | 57.00 | 57.00 | 57.00 | +3,400 | +6.34% | 10 | 570 | 770,461 | 36.86 | - | - | - |
|
|||||
| SSI | 30.40 | 30.15 | 29.90 | 30.50 | 29.70 | -250 | -0.82% | 2,307,550 | 69,332,870 | 15,049,985 | 720.09 | 11.65 | 361,580 | 128,820 |
|
|||||
| ST8 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | 0 | 0.00% | 70 | 1,190 | 437,255 | 20.92 | 16.36 | - | - |
|
|||||
| STB | 13.50 | 13.45 | 13.30 | 13.60 | 13.25 | -50 | -0.37% | 8,314,490 | 111,395,190 | 24,259,139 | 1,160.72 | 16.43 | 64,600 | 137,040 |
|
|||||
| STG | 19.80 | 19.90 | 19.70 | 19.95 | 19.70 | +100 | +0.51% | 4,590 | 90,510 | 1,700,214 | 81.35 | 16.31 | - | - |
|
|||||
| STK | 18.00 | 18.40 | 18.20 | 18.40 | 17.70 | +400 | +2.22% | 20,560 | 374,940 | 1,102,855 | 52.77 | 8.22 | 11,930 | - |
|
|||||
| SVC | 45.00 | 45.00 | 42.80 | 45.50 | 42.80 | 0 | 0.00% | 3,160 | 140,270 | 1,123,898 | 53.78 | 10.43 | 50 | - |
|
|||||
| SVI | 44.90 | 45.00 | 41.80 | 45.00 | 41.80 | +100 | +0.22% | 2,020 | 84,470 | 577,460 | 27.63 | 9.77 | - | - |
|
|||||
| SVT | 6.10 | 6.10 | 6.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 64,214 | 3.07 | 24.68 | - | - |
|
|||||
| SZL | 33.80 | 35.90 | 33.95 | 35.90 | 33.95 | +2,100 | +6.21% | 180 | 6,170 | 653,053 | 31.25 | 6.20 | 180 | - |
|
|||||
| TAC | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | 0.00% | 120 | 3,600 | 1,016,284 | 48.63 | 8.50 | - | - |
|
|||||
| TBC | 24.60 | 25.00 | 24.75 | 25.00 | 24.75 | +400 | +1.63% | 60 | 1,500 | 1,587,500 | 75.96 | 7.70 | - | - |
|
|||||
| TCB | 28.90 | 29.00 | 28.40 | 29.00 | 28.10 | +100 | +0.35% | 1,454,000 | 41,743,670 | 101,401,173 | 4,851.73 | 4.02 | - | - |
|
|||||
| TCD | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | 0.00% | 30 | 410 | 471,746 | 22.57 | 11.15 | - | - |
|
|||||
| TCH | 21.85 | 21.60 | 21.40 | 21.90 | 20.35 | -250 | -1.14% | 1,831,030 | 38,931,600 | 7,630,666 | 365.10 | 20.09 | - | 59,130 |
|
|||||
| TCL | 25.60 | 25.50 | 25.30 | 25.60 | 25.30 | -100 | -0.39% | 44,670 | 1,135,790 | 534,069 | 25.55 | 5.20 | 20 | - |
|
|||||
| TCM | 26.70 | 27.80 | 26.00 | 27.85 | 25.90 | +1,100 | +4.12% | 976,700 | 26,539,120 | 1,504,803 | 72.00 | 7.59 | - | - |
|
|||||
| TCO | 12.20 | 12.90 | 12.90 | 12.90 | 12.90 | +700 | +5.74% | 10 | 130 | 223,367 | 10.69 | 15.67 | - | - |
|
|||||
| TCR | 2.49 | 2.49 | 2.49 | 0.00 | 0.00 | 0 | 0.00% | - | - | 113,109 | 5.41 | - | - | - |
|
|||||
| TCT | 60.60 | 60.20 | 60.00 | 60.20 | 58.80 | -400 | -0.66% | 450 | 26,520 | 769,838 | 36.83 | 9.90 | - | - |
|
|||||
| TDC | 9.15 | 9.10 | 9.20 | 9.20 | 9.10 | -50 | -0.55% | 105,510 | 966,350 | 910,000 | 43.54 | 4.20 | - | - |
|
|||||
| TDG | 5.75 | 5.48 | 5.75 | 5.75 | 5.36 | -270 | -4.70% | 355,090 | 1,933,940 | 70,692 | 3.38 | 2.03 | 6,980 | 80,000 |
|
|||||
| TDH | 11.50 | 11.30 | 11.15 | 11.40 | 11.05 | -200 | -1.74% | 1,028,620 | 11,575,900 | 922,475 | 44.14 | 7.76 | 33,000 | 260,000 |
|
|||||
| TDW | 24.85 | 24.85 | 24.85 | 0.00 | 0.00 | 0 | 0.00% | - | - | 211,225 | 10.11 | 14.78 | - | - |
|
|||||
| TEG | 7.46 | 7.45 | 7.46 | 7.46 | 7.00 | -10 | -0.13% | 47,600 | 333,680 | 134,100 | 6.42 | 4.97 | 1,000 | - |
|
|||||
| TGG | 9.03 | 9.50 | 8.40 | 9.50 | 8.40 | +470 | +5.20% | 325,470 | 2,801,630 | 259,350 | 12.41 | - | - | - |
|
|||||
| THG | 28.30 | 27.70 | 28.10 | 28.30 | 27.50 | -600 | -2.12% | 9,120 | 253,800 | 365,634 | 17.49 | 4.03 | - | - |
|
|||||
| THI | 40.25 | 40.35 | 40.35 | 40.35 | 39.20 | +100 | +0.25% | 200 | 7,870 | 1,969,080 | 94.21 | 8.30 | - | - |
|
|||||
| TIE | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | 0.00% | 4,600 | 40,940 | 85,172 | 4.08 | 375.51 | 4,600 | - |
|
|||||
| TIP | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 390,047 | 18.66 | 8.02 | - | - |
|
|||||
| TIX | 38.00 | 35.40 | 39.50 | 39.50 | 35.40 | -2,600 | -6.84% | 8,010 | 316,350 | 934,560 | 44.72 | 12.32 | - | - |
|
|||||
| TLD | 7.05 | 7.10 | 7.03 | 7.10 | 7.03 | +50 | +0.71% | 121,490 | 856,410 | 127,800 | 6.11 | 4.99 | 5,000 | - |
|
|||||
| TLG | 69.80 | 69.90 | 70.90 | 70.90 | 68.50 | +100 | +0.14% | 1,560 | 107,440 | 4,594,027 | 219.81 | 12.79 | 350 | - |
|
|||||
| TLH | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | 0 | 0.00% | 35,720 | 250,740 | 649,666 | 31.08 | 2.15 | - | - |
|
|||||
| TMP | 33.20 | 33.20 | 33.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,324,000 | 111.20 | 6.47 | - | - |
|
|||||
| TMS | 28.50 | 24.20 | 24.50 | 26.00 | 23.00 | -4,300 | -15.09% | 2,850 | 68,880 | 1,045,207 | 50.01 | 5.45 | - | - |
|
|||||
| TMT | 11.90 | 11.40 | 11.10 | 11.55 | 11.10 | -500 | -4.20% | 34,820 | 390,100 | 420,409 | 20.12 | - | - | 600 |
|
|||||
| TNA | 34.00 | 33.60 | 34.00 | 34.00 | 33.10 | -400 | -1.18% | 40,900 | 1,364,880 | 411,506 | 19.69 | 4.81 | 1,610 | - |
|
|||||
| TNC | 12.80 | 12.80 | 12.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 246,400 | 11.79 | 9.25 | - | - |
|
|||||
| TNI | 8.85 | 8.85 | 8.75 | 8.85 | 8.73 | 0 | 0.00% | 335,130 | 2,933,240 | 464,625 | 22.23 | 13.28 | - | - |
|
|||||
| TNT | 2.67 | 2.67 | 2.84 | 2.84 | 2.60 | 0 | 0.00% | 127,130 | 336,320 | 68,085 | 3.26 | - | - | - |
|
|||||
| TPB | 24.45 | 24.45 | 24.40 | 24.50 | 24.20 | 0 | 0.00% | 308,190 | 7,512,520 | 16,279,446 | 778.92 | 10.36 | - | - |
|
|||||
| TPC | 10.70 | 11.00 | 10.00 | 11.00 | 10.00 | +300 | +2.80% | 3,170 | 31,730 | 233,959 | 11.19 | 10.59 | - | 30 |
|
|||||
| TRA | 82.50 | 81.00 | 82.50 | 82.50 | 81.00 | -1,500 | -1.82% | 1,300 | 105,340 | 3,357,494 | 160.65 | 17.88 | - | 580 |
|
|||||
| TRC | 23.20 | 23.40 | 23.40 | 23.40 | 23.40 | +200 | +0.86% | 20 | 470 | 681,525 | 32.61 | 6.37 | - | - |
|
|||||
| TS4 | 8.00 | 7.99 | 8.00 | 8.00 | 7.54 | -10 | -0.13% | 24,610 | 190,360 | 128,252 | 6.14 | 17.83 | - | 1,400 |
|
|||||
| TSC | 1.70 | 1.70 | 1.70 | 1.71 | 1.69 | 0 | 0.00% | 51,520 | 87,380 | 251,002 | 12.01 | - | - | - |
|
|||||
| TTB | 21.00 | 20.60 | 21.05 | 21.05 | 19.90 | -400 | -1.90% | 364,840 | 7,427,340 | 876,942 | 41.96 | 18.44 | - | - |
|
|||||
| TTF | 5.30 | 5.50 | 5.10 | 5.51 | 5.10 | +200 | +3.77% | 1,878,010 | 10,106,080 | 1,180,341 | 56.48 | - | - | - |
|
|||||
| TVB | 28.30 | 28.10 | 28.20 | 28.30 | 27.75 | -200 | -0.71% | 52,080 | 1,463,660 | 454,983 | 21.77 | 25.19 | - | - |
|
|||||
| TVS | 13.40 | 13.40 | 13.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 830,162 | 39.72 | 6.43 | - | - |
|
|||||
| TVT | 21.50 | 21.10 | 22.00 | 22.00 | 21.05 | -400 | -1.86% | 48,090 | 1,057,900 | 443,100 | 21.20 | 4.77 | - | - |
|
|||||
| TYA | 10.90 | 10.55 | 10.55 | 10.90 | 10.40 | -350 | -3.21% | 14,460 | 151,690 | 323,680 | 15.49 | 4.97 | 3,600 | 120 |
|
|||||
| UDC | 4.69 | 4.63 | 4.65 | 4.72 | 4.60 | -60 | -1.28% | 37,620 | 176,480 | 160,689 | 7.69 | - | - | - |
|
|||||
| UIC | 30.00 | 28.55 | 28.05 | 29.00 | 27.90 | -1,450 | -4.83% | 31,840 | 895,290 | 228,400 | 10.93 | 4.40 | 25,490 | 10,000 |
|
|||||
| VAF | 9.80 | 10.45 | 10.45 | 10.45 | 10.45 | +650 | +6.63% | 40 | 420 | 393,603 | 18.83 | 6.41 | - | - |
|
|||||
| VCB | 58.00 | 57.70 | 57.00 | 58.60 | 57.00 | -300 | -0.52% | 1,188,910 | 68,595,840 | 207,591,247 | 9,932.60 | 18.38 | 168,460 | 183,170 |
|
|||||
| VCF | 164.00 | 156.60 | 156.60 | 156.60 | 156.60 | -7,400 | -4.51% | 90 | 14,090 | 4,162,293 | 199.15 | 6.55 | - | - |
|
|||||
| VCI | 60.60 | 60.30 | 59.10 | 60.60 | 59.10 | -300 | -0.50% | 57,810 | 3,470,990 | 9,768,593 | 467.40 | 7.89 | 40,300 | 400 |
|
|||||
| VDP | 33.80 | 33.30 | 32.00 | 33.30 | 32.00 | -500 | -1.48% | 960 | 30,730 | 424,991 | 20.33 | 8.13 | 960 | - |
|
|||||
| VDS | 10.15 | 9.99 | 9.99 | 10.10 | 9.95 | -160 | -1.58% | 47,930 | 478,280 | 909,090 | 43.50 | 7.67 | 300 | - |
|
|||||
| VFG | 35.80 | 36.70 | 36.00 | 36.80 | 36.00 | +900 | +2.51% | 11,500 | 421,420 | 1,133,970 | 54.26 | 5.94 | 720 | - |
|
|||||
| VHC | 89.70 | 93.80 | 88.00 | 93.80 | 88.00 | +4,100 | +4.57% | 283,210 | 25,985,720 | 8,657,917 | 414.25 | 11.12 | 120,200 | 3,490 |
|
|||||
| VHG | 0.99 | 1.01 | 1.01 | 1.01 | 1.00 | +20 | +2.02% | 67,790 | 67,930 | 151,500 | 7.25 | - | - | - |
|
|||||
| VHM | 75.60 | 74.80 | 74.60 | 76.10 | 74.00 | -800 | -1.06% | 282,610 | 21,211,080 | 250,543,641 | 11,987.73 | - | 53,220 | 184,340 |
|
|||||
| VIC | 99.10 | 99.10 | 96.50 | 99.10 | 96.50 | 0 | 0.00% | 915,870 | 90,170,100 | 316,289,664 | 15,133.48 | 72.21 | 27,640 | 376,850 |
|
|||||
| VID | 6.57 | 6.57 | 6.35 | 6.57 | 6.21 | 0 | 0.00% | 8,340 | 52,580 | 167,685 | 8.02 | 5.97 | - | - |
|
|||||
| VIP | 7.15 | 7.01 | 7.02 | 7.02 | 7.01 | -140 | -1.96% | 10,000 | 70,180 | 458,951 | 21.96 | 4.98 | - | - |
|
|||||
| VIS | 27.95 | 27.30 | 27.10 | 27.30 | 26.50 | -650 | -2.33% | 1,810 | 48,790 | 2,015,570 | 96.44 | - | - | - |
|
|||||
| VJC | 136.50 | 132.00 | 135.50 | 135.50 | 132.00 | -4,500 | -3.30% | 924,610 | 123,006,850 | 71,492,696 | 3,420.70 | 11.82 | 4,310 | 205,710 |
|
|||||
| VMD | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | 0 | 0.00% | 170 | 3,220 | 293,365 | 14.04 | 10.19 | - | - |
|
|||||
| VND | 20.15 | 19.85 | 19.70 | 20.05 | 19.35 | -300 | -1.49% | 1,013,020 | 19,902,820 | 4,297,160 | 205.61 | 7.62 | 104,100 | 33,310 |
|
|||||
| VNE | 5.56 | 5.50 | 5.55 | 5.56 | 5.49 | -60 | -1.08% | 201,640 | 1,109,130 | 450,637 | 21.56 | 4.52 | - | 600 |
|
|||||
| VNG | 18.60 | 18.60 | 18.60 | 18.60 | 18.30 | 0 | 0.00% | 597,900 | 10,999,070 | 1,398,813 | 66.93 | 21.87 | 120 | 2,000 |
|
|||||
| VNL | 17.90 | 17.90 | 17.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 161,100 | 7.71 | 6.81 | - | - |
|
|||||
| VNM | 126.00 | 126.80 | 125.10 | 126.80 | 124.10 | +800 | +0.63% | 1,087,950 | 136,461,990 | 220,812,895 | 10,565.21 | 18.77 | 311,770 | 655,010 |
|
|||||
| VNS | 18.50 | 18.60 | 18.50 | 18.60 | 18.20 | +100 | +0.54% | 20,050 | 372,920 | 1,262,181 | 60.39 | 11.41 | - | 10,000 |
|
|||||
| VOS | 1.66 | 1.69 | 1.70 | 1.70 | 1.60 | +30 | +1.81% | 127,280 | 211,390 | 236,600 | 11.32 | 1.81 | - | - |
|
|||||
| VPB | 23.80 | 23.90 | 23.50 | 23.90 | 23.15 | +100 | +0.42% | 3,276,110 | 77,267,280 | 58,716,286 | 2,809.39 | 5.12 | - | - |
|
|||||
| VPD | 14.20 | 14.10 | 14.10 | 14.20 | 14.00 | -100 | -0.70% | 23,910 | 338,630 | 1,502,914 | 71.91 | 7.71 | - | - |
|
|||||
| VPG | 23.10 | 21.60 | 23.10 | 23.10 | 21.60 | -1,500 | -6.49% | 161,810 | 3,609,240 | 496,800 | 23.77 | 7.56 | - | - |
|
|||||
| VPH | 7.30 | 7.14 | 7.30 | 7.30 | 7.12 | -160 | -2.19% | 19,210 | 137,410 | 540,203 | 25.85 | 2.02 | - | - |
|
|||||
| VPI | 42.75 | 42.20 | 42.20 | 42.40 | 42.05 | -550 | -1.29% | 32,730 | 1,382,850 | 6,752,000 | 323.06 | 35.58 | - | - |
|
|||||
| VPK | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 59,993 | 2.87 | - | - | - |
|
|||||
| VPS | 12.00 | 12.70 | 12.70 | 12.70 | 12.70 | +700 | +5.83% | 10 | 130 | 310,652 | 14.86 | 9.55 | - | - |
|
|||||
| VRC | 23.00 | 22.20 | 22.80 | 22.80 | 22.20 | -800 | -3.48% | 461,670 | 10,362,900 | 1,110,000 | 53.11 | 8.06 | - | - |
|
|||||
| VRE | 37.15 | 37.05 | 36.75 | 37.10 | 36.60 | -100 | -0.27% | 1,825,750 | 67,220,080 | 70,434,967 | 3,370.09 | 34.14 | 83,000 | 772,620 |
|
|||||
| VSC | 44.15 | 43.00 | 43.80 | 43.80 | 42.50 | -1,150 | -2.60% | 273,840 | 11,787,050 | 2,154,829 | 103.10 | 7.39 | 100 | 85,010 |
|
|||||
| VSH | 17.50 | 17.60 | 17.50 | 17.60 | 17.50 | +100 | +0.57% | 14,660 | 256,950 | 3,629,846 | 173.68 | 10.36 | - | 2,910 |
|
|||||
| VSI | 25.60 | 26.50 | 26.00 | 26.50 | 26.00 | +900 | +3.52% | 290 | 7,620 | 349,800 | 16.74 | 10.91 | - | - |
|
|||||
| VTB | 14.15 | 14.35 | 14.40 | 14.85 | 14.10 | +200 | +1.41% | 340 | 4,910 | 155,045 | 7.42 | 6.96 | 160 | - |
|
|||||
| VTO | 8.20 | 8.00 | 8.19 | 8.20 | 7.95 | -200 | -2.44% | 52,720 | 422,150 | 630,933 | 30.19 | 6.23 | - | - |
|
|||||
| YBM | 19.80 | 19.60 | 19.30 | 19.80 | 18.45 | -200 | -1.01% | 52,070 | 996,900 | 254,799 | 12.19 | - | - | - |
|
|||||
| YEG | 280.00 | 279.00 | 279.90 | 280.00 | 278.00 | -1,000 | -0.36% | 3,040 | 848,840 | 8,727,111 | 417.57 | - | 1,170 | 1,550 |
|
|||||
※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）。
