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（2018/06/22 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 | 19.20 | 19.60 | 19.05 | 19.65 | 19.05 | +400 | +2.08% | 2,388,000 | 46,130,160 | 3,277,120 | 159.86 | 6.20 | - | - |
 |
|||||
| AAM | 10.20 | 10.10 | 10.70 | 10.80 | 10.10 | -100 | -0.98% | 42,910 | 440,310 | 100,351 | 4.90 | 30.58 | - | - |
 |
|||||
| ABT | 37.45 | 38.00 | 38.20 | 38.20 | 38.00 | +550 | +1.47% | 70 | 2,670 | 436,896 | 21.31 | 16.51 | - | - |
|
|||||
| ACC | 18.30 | 18.50 | 18.50 | 18.50 | 18.00 | +200 | +1.09% | 450 | 8,120 | 185,000 | 9.02 | 6.55 | 300 | - |
|
|||||
| ACL | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | 0.00% | 28,010 | 280,100 | 227,997 | 11.12 | 8.72 | - | - |
|
|||||
| ADS | 15.95 | 15.95 | 15.95 | 15.95 | 15.90 | 0 | 0.00% | 14,800 | 235,380 | 407,009 | 19.85 | 4.80 | - | - |
|
|||||
| AGF | 3.73 | 3.71 | 3.98 | 3.98 | 3.71 | -20 | -0.54% | 70 | 280 | 104,287 | 5.09 | - | - | - |
|
|||||
| AGM | 9.40 | 8.80 | 8.80 | 8.80 | 8.80 | -600 | -6.38% | 10 | 90 | 160,160 | 7.81 | 15.14 | - | 10 |
 |
|||||
| AGR | 3.50 | 3.50 | 3.52 | 3.52 | 3.38 | 0 | 0.00% | 63,120 | 220,430 | 739,200 | 36.06 | 32.70 | - | - |
 |
|||||
| AMD | 3.61 | 3.64 | 3.61 | 3.65 | 3.58 | +30 | +0.83% | 304,430 | 1,098,170 | 595,158 | 29.03 | 6.77 | 10 | - |
|
|||||
| ANV | 24.80 | 24.80 | 24.80 | 25.00 | 24.30 | 0 | 0.00% | 642,950 | 15,863,070 | 3,091,317 | 150.80 | 14.13 | 1,500 | 400 |
|
|||||
| APC | 30.20 | 30.90 | 30.50 | 31.80 | 30.00 | +700 | +2.32% | 23,320 | 710,490 | 364,745 | 17.79 | 4.95 | 10 | - |
 |
|||||
| APG | 5.74 | 5.67 | 5.60 | 5.67 | 5.50 | -70 | -1.22% | 268,150 | 1,508,650 | 76,709 | 3.74 | 9.21 | - | 4,000 |
|
|||||
| ASM | 12.50 | 12.80 | 12.40 | 12.80 | 12.30 | +300 | +2.40% | 2,158,720 | 27,126,130 | 3,096,753 | 151.06 | 4.38 | - | - |
 |
|||||
| ASP | 7.04 | 7.08 | 7.03 | 7.08 | 7.01 | +40 | +0.57% | 16,490 | 116,070 | 264,364 | 12.90 | 5.96 | - | - |
|
|||||
| AST | 63.90 | 63.80 | 64.00 | 64.00 | 62.00 | -100 | -0.16% | 57,950 | 3,689,200 | 2,296,800 | 112.04 | 16.16 | 2,550 | - |
|
|||||
| ATG | 1.70 | 1.65 | 1.67 | 1.74 | 1.60 | -50 | -2.94% | 22,090 | 36,720 | 25,113 | 1.23 | 7.48 | - | - |
 |
|||||
| BBC | 79.30 | 78.00 | 79.30 | 81.00 | 75.10 | -1,300 | -1.64% | 150 | 11,640 | 1,202,821 | 58.67 | 12.63 | - | - |
|
|||||
| BCE | 6.13 | 6.13 | 6.00 | 6.13 | 6.00 | 0 | 0.00% | 16,500 | 99,420 | 183,900 | 8.97 | 7.20 | - | 500 |
 |
|||||
| BCG | 5.96 | 5.80 | 5.96 | 5.96 | 5.75 | -160 | -2.68% | 9,320 | 54,730 | 626,433 | 30.56 | 13.83 | - | - |
|
|||||
| BFC | 27.90 | 27.55 | 27.90 | 28.00 | 27.55 | -350 | -1.25% | 5,330 | 147,800 | 1,574,978 | 76.83 | 6.26 | - | - |
|
|||||
| BHN | 106.00 | 105.90 | 105.90 | 105.90 | 99.50 | -100 | -0.09% | 120 | 12,350 | 24,547,620 | 1,197.44 | 32.33 | - | - |
|
|||||
| BIC | 28.70 | 28.65 | 27.50 | 28.70 | 27.50 | -50 | -0.17% | 4,120 | 115,700 | 3,359,983 | 163.90 | 23.10 | 2,080 | - |
|
|||||
| BID | 26.80 | 27.50 | 26.05 | 27.65 | 26.05 | +700 | +2.61% | 2,281,830 | 62,024,370 | 94,014,672 | 4,586.08 | 12.98 | 192,050 | 337,630 |
|
|||||
| BMC | 13.10 | 13.00 | 13.10 | 13.10 | 12.80 | -100 | -0.76% | 1,780 | 23,150 | 161,104 | 7.86 | 17.13 | - | - |
|
|||||
| BMI | 21.50 | 22.00 | 21.50 | 22.20 | 21.40 | +500 | +2.33% | 25,280 | 549,710 | 2,009,789 | 98.04 | 10.59 | 17,040 | 15,100 |
|
|||||
| BMP | 58.20 | 59.00 | 58.20 | 60.00 | 58.00 | +800 | +1.37% | 102,710 | 6,057,160 | 4,829,795 | 235.60 | 9.48 | 46,450 | 10,000 |
|
|||||
| BRC | 9.10 | 9.10 | 9.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 112,612 | 5.49 | 7.62 | - | - |
|
|||||
| BSI | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | 0 | 0.00% | 98,580 | 1,245,310 | 1,366,930 | 66.68 | 5.82 | - | 870 |
|
|||||
| BTP | 11.60 | 11.50 | 11.30 | 11.50 | 11.30 | -100 | -0.86% | 2,010 | 22,720 | 695,584 | 33.93 | 2.79 | 10 | - |
 |
|||||
| BTT | 34.40 | 34.30 | 36.80 | 36.80 | 34.30 | -100 | -0.29% | 210 | 7,700 | 463,050 | 22.59 | 10.01 | - | - |
|
|||||
| BVH | 81.00 | 85.00 | 79.10 | 85.00 | 79.10 | +4,000 | +4.94% | 97,890 | 8,103,900 | 59,575,347 | 2,906.11 | 34.26 | 54,690 | 33,530 |
|
|||||
| BWE | 16.00 | 17.10 | 15.80 | 17.10 | 15.80 | +1,100 | +6.88% | 270,060 | 4,409,890 | 2,565,000 | 125.12 | 11.16 | - | - |
|
|||||
| C32 | 26.55 | 26.75 | 26.50 | 27.20 | 26.40 | +200 | +0.75% | 23,580 | 625,450 | 365,512 | 17.83 | 3.97 | 2,710 | - |
|
|||||
| C47 | 9.40 | 9.60 | 9.47 | 9.60 | 9.08 | +200 | +2.13% | 14,890 | 141,540 | 163,393 | 7.97 | 7.30 | - | - |
|
|||||
| CAV | 48.50 | 49.45 | 49.70 | 49.70 | 48.60 | +950 | +1.96% | 220 | 10,770 | 2,848,320 | 138.94 | 8.35 | - | - |
|
|||||
| CCI | 14.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1,000 | -6.71% | 390 | 5,420 | 243,821 | 11.89 | 10.33 | - | - |
|
|||||
| CCL | 3.69 | 3.69 | 3.60 | 3.70 | 3.60 | 0 | 0.00% | 38,540 | 140,850 | 175,275 | 8.55 | 9.14 | - | - |
|
|||||
| CDC | 16.60 | 17.25 | 17.25 | 17.25 | 17.25 | +650 | +3.92% | 100 | 1,730 | 270,936 | 13.22 | 8.91 | - | - |
|
|||||
| CDO | 0.89 | 0.89 | 0.89 | 0.00 | 0.00 | 0 | 0.00% | - | - | 28,039 | 1.37 | 161.07 | - | - |
|
|||||
| CEE | 18.50 | 19.45 | 19.45 | 19.45 | 17.70 | +950 | +5.14% | 10,120 | 179,330 | 768,275 | 37.48 | 11.67 | - | - |
|
|||||
| CHP | 22.65 | 23.10 | 22.70 | 23.10 | 22.70 | +450 | +1.99% | 1,780 | 40,910 | 2,910,589 | 141.98 | 14.49 | - | - |
|
|||||
| CIG | 2.66 | 2.83 | 2.75 | 2.83 | 2.64 | +170 | +6.39% | 274,880 | 746,320 | 89,258 | 4.35 | 18.92 | - | - |
|
|||||
| CII | 26.70 | 26.60 | 26.70 | 26.70 | 26.00 | -100 | -0.37% | 428,390 | 11,312,140 | 6,550,114 | 319.52 | 23 | 68,130 | 27,000 |
|
|||||
| CLC | 30.00 | 30.00 | 29.05 | 31.70 | 29.05 | 0 | 0.00% | 4,690 | 138,070 | 786,227 | 38.35 | 4.41 | 30 | 4,380 |
|
|||||
| CLG | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 0.00% | 10 | 30 | 72,968 | 3.56 | 11.83 | - | - |
|
|||||
| CLL | 27.50 | 27.80 | 27.80 | 27.80 | 27.80 | +300 | +1.09% | 800 | 22,240 | 945,200 | 46.11 | 10.71 | - | - |
 |
|||||
| CLW | 15.05 | 15.05 | 15.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 195,650 | 9.54 | 13.66 | - | - |
|
|||||
| CMG | 20.20 | 21.50 | 20.60 | 21.50 | 20.05 | +1,300 | +6.44% | 38,450 | 794,710 | 1,447,852 | 70.63 | 8.05 | - | 2,250 |
 |
|||||
| CMT | 10.15 | 10.15 | 10.15 | 0.00 | 0.00 | 0 | 0.00% | - | - | 73,926 | 3.61 | 6.80 | - | - |
|
|||||
| CMV | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 278,390 | 13.58 | 13.21 | - | - |
|
|||||
| CMX | 4.50 | 4.81 | 4.81 | 4.81 | 4.81 | +310 | +6.89% | 930 | 4,470 | 63,594 | 3.10 | 2.80 | - | - |
|
|||||
| CNG | 28.00 | 28.00 | 27.30 | 28.00 | 27.20 | 0 | 0.00% | 1,920 | 52,630 | 755,991 | 36.88 | 7.49 | 10 | 800 |
|
|||||
| COM | 59.00 | 54.90 | 54.90 | 54.90 | 54.90 | -4,100 | -6.95% | 10 | 550 | 775,222 | 37.82 | 8.92 | - | - |
|
|||||
| CSM | 14.20 | 14.30 | 14.00 | 14.40 | 14.00 | +100 | +0.70% | 76,220 | 1,088,450 | 1,481,841 | 72.28 | 48.54 | - | - |
|
|||||
| CSV | 32.90 | 32.90 | 33.00 | 33.10 | 32.20 | 0 | 0.00% | 7,490 | 244,120 | 1,454,180 | 70.94 | 5.93 | - | - |
|
|||||
| CTD | 155.10 | 155.00 | 153.00 | 156.50 | 152.10 | -100 | -0.06% | 44,170 | 6,846,220 | 12,134,693 | 591.94 | 7.28 | 21,780 | 3,380 |
|
|||||
| CTF | 17.20 | 18.20 | 17.20 | 18.20 | 17.00 | +1,000 | +5.81% | 520 | 9,100 | 327,600 | 15.98 | 14.28 | - | - |
|
|||||
| CTG | 25.35 | 25.90 | 25.00 | 25.90 | 25.00 | +550 | +2.17% | 3,017,090 | 76,997,080 | 96,436,178 | 4,704.20 | 12.06 | 319,440 | - |
|
|||||
| CTI | 28.00 | 28.50 | 27.70 | 28.90 | 27.50 | +500 | +1.79% | 207,770 | 5,789,860 | 1,795,500 | 87.59 | 11.37 | - | - |
|
|||||
| CTS | 11.00 | 11.15 | 11.00 | 11.30 | 11.00 | +150 | +1.36% | 16,890 | 187,220 | 1,088,421 | 53.09 | 8.23 | - | - |
|
|||||
| CVT | 29.50 | 29.60 | 29.20 | 29.75 | 29.20 | +100 | +0.34% | 178,160 | 5,253,420 | 1,086,050 | 52.98 | 4.50 | 220 | 3,000 |
|
|||||
| D2D | 68.00 | 67.70 | 66.00 | 67.70 | 66.00 | -300 | -0.44% | 79,800 | 5,392,040 | 721,342 | 35.19 | 10.47 | - | 6,060 |
|
|||||
| DAG | 9.34 | 9.31 | 9.30 | 9.35 | 9.20 | -30 | -0.32% | 393,370 | 3,650,180 | 459,243 | 22.40 | 6.18 | - | - |
|
|||||
| DAH | 5.24 | 5.24 | 5.20 | 5.27 | 5.20 | 0 | 0.00% | 157,880 | 826,940 | 179,208 | 8.74 | 7.72 | - | - |
|
|||||
| DAT | 15.05 | 14.00 | 14.00 | 14.00 | 14.00 | -1,050 | -6.98% | 10 | 140 | 613,409 | 29.92 | 22.86 | - | - |
|
|||||
| DBD | 44.00 | 43.00 | 42.00 | 43.00 | 42.00 | -1,000 | -2.27% | 33,400 | 1,418,590 | 2,252,293 | 109.87 | 14.09 | - | - |
|
|||||
| DCL | 15.45 | 15.25 | 15.40 | 15.40 | 14.80 | -200 | -1.29% | 5,940 | 90,080 | 866,701 | 42.28 | 13.06 | - | 90 |
|
|||||
| DCM | 10.85 | 10.85 | 10.85 | 10.90 | 10.60 | 0 | 0.00% | 103,500 | 1,121,380 | 5,743,990 | 280.19 | 9.37 | - | - |
|
|||||
| DGW | 25.40 | 26.20 | 25.30 | 26.20 | 25.00 | +800 | +3.15% | 179,750 | 4,612,490 | 1,063,727 | 51.89 | 11.30 | - | - |
|
|||||
| DHA | 28.80 | 29.40 | 28.85 | 29.40 | 28.85 | +600 | +2.08% | 1,610 | 46,530 | 442,800 | 21.60 | 7.33 | 130 | - |
|
|||||
| DHC | 42.50 | 42.45 | 41.20 | 42.45 | 41.20 | -50 | -0.12% | 8,000 | 336,100 | 1,462,817 | 71.36 | 14.21 | - | - |
|
|||||
| DHG | 100.00 | 104.60 | 100.00 | 106.00 | 100.00 | +4,600 | +4.60% | 298,920 | 30,974,390 | 13,676,039 | 667.12 | 19.38 | 101,270 | 124,270 |
|
|||||
| DHM | 2.68 | 2.55 | 2.65 | 2.68 | 2.51 | -130 | -4.85% | 64,940 | 167,210 | 80,060 | 3.91 | 23.22 | - | - |
|
|||||
| DIC | 5.40 | 5.40 | 5.25 | 5.40 | 5.20 | 0 | 0.00% | 15,360 | 80,920 | 140,857 | 6.87 | 8.73 | - | - |
|
|||||
| DIG | 17.60 | 17.95 | 17.20 | 17.95 | 17.20 | +350 | +1.99% | 470,630 | 8,241,750 | 4,275,597 | 208.57 | 37.27 | 109,700 | 120 |
|
|||||
| DLG | 2.77 | 2.89 | 2.77 | 2.89 | 2.75 | +120 | +4.33% | 3,650,930 | 10,263,740 | 823,817 | 40.19 | 14 | - | - |
|
|||||
| DMC | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,229,654 | 157.54 | 15.25 | - | - |
|
|||||
| DPG | 51.50 | 51.70 | 51.70 | 52.00 | 51.00 | +200 | +0.39% | 18,090 | 932,200 | 1,550,998 | 75.66 | - | - | - |
|
|||||
| DPM | 16.70 | 16.90 | 16.70 | 17.05 | 16.60 | +200 | +1.20% | 1,274,320 | 21,472,190 | 6,613,549 | 322.61 | 10.03 | 200,000 | 584,290 |
|
|||||
| DPR | 39.70 | 39.65 | 39.60 | 39.70 | 39.00 | -50 | -0.13% | 90,390 | 3,553,730 | 1,590,948 | 77.61 | 6.59 | 3,320 | 88,720 |
|
|||||
| DQC | 32.80 | 32.70 | 32.70 | 32.70 | 32.50 | -100 | -0.30% | 6,050 | 197,140 | 1,022,139 | 49.86 | 9.14 | - | - |
|
|||||
| DRC | 23.10 | 23.30 | 23.10 | 23.75 | 22.90 | +200 | +0.87% | 539,390 | 12,578,300 | 2,767,868 | 135.02 | 24.55 | 160,540 | 399,390 |
|
|||||
| DRH | 16.35 | 16.30 | 16.50 | 16.50 | 16.00 | -50 | -0.31% | 51,160 | 826,440 | 798,700 | 38.96 | 11.41 | 5,000 | - |
|
|||||
| DRL | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0 | 0.00% | 520 | 28,240 | 515,850 | 25.16 | 7.74 | - | - |
|
|||||
| DSN | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | 0 | 0.00% | 750 | 42,360 | 682,690 | 33.30 | 7.64 | 600 | - |
|
|||||
| DTA | 6.63 | 7.00 | 7.00 | 7.00 | 7.00 | +370 | +5.58% | 10 | 70 | 105,000 | 5.12 | 26.02 | - | - |
|
|||||
| DTL | 48.00 | 48.30 | 48.30 | 48.30 | 48.30 | +300 | +0.63% | 1,200 | 57,960 | 2,928,477 | 142.85 | 16.16 | - | 200 |
|
|||||
| DTT | 14.95 | 15.70 | 13.95 | 15.70 | 13.95 | +750 | +5.02% | 20 | 300 | 127,984 | 6.24 | 27.04 | - | - |
|
|||||
| DVP | 49.90 | 49.00 | 46.70 | 49.00 | 46.70 | -900 | -1.80% | 740 | 35,920 | 1,960,000 | 95.61 | 7.21 | 510 | - |
|
|||||
| DXG | 29.20 | 29.85 | 28.50 | 29.90 | 28.45 | +650 | +2.23% | 2,209,830 | 64,670,640 | 10,218,292 | 498.45 | 9.19 | 420,390 | 7,800 |
|
|||||
| DXV | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 35,640 | 1.74 | 7.86 | - | - |
|
|||||
| E1VFVN30 | 15.56 | 15.99 | 15.50 | 15.99 | 15.50 | +430 | +2.76% | 331,650 | 5,221,060 | - | - | - | - | - |
|
|||||
| EIB | 14.20 | 14.30 | 14.20 | 14.40 | 14.00 | +100 | +0.70% | 172,970 | 2,478,190 | 17,580,891 | 857.60 | 15.44 | - | 10,000 |
|
|||||
| ELC | 10.50 | 10.10 | 10.40 | 10.50 | 10.10 | -400 | -3.81% | 105,810 | 1,091,620 | 511,248 | 24.94 | 13.82 | - | - |
|
|||||
| EMC | 13.95 | 14.20 | 14.20 | 14.20 | 14.20 | +250 | +1.79% | 10 | 140 | 162,917 | 7.95 | 89.25 | - | - |
|
|||||
| EVE | 16.60 | 16.35 | 16.20 | 16.90 | 16.20 | -250 | -1.51% | 98,050 | 1,613,280 | 646,609 | 31.54 | 10.93 | 16,010 | - |
|
|||||
| EVG | 4.90 | 4.90 | 4.93 | 4.93 | 4.80 | 0 | 0.00% | 116,860 | 569,120 | 147,000 | 7.17 | 7.16 | - | - |
|
|||||
| FCM | 7.19 | 7.15 | 6.75 | 7.15 | 6.73 | -40 | -0.56% | 2,680 | 18,940 | 293,150 | 14.30 | 7.78 | - | - |
|
|||||
| FCN | 16.85 | 17.20 | 16.65 | 17.35 | 16.65 | +350 | +2.08% | 183,870 | 3,151,280 | 1,545,470 | 75.39 | 5.80 | - | - |
|
|||||
| FDC | 17.55 | 18.55 | 18.55 | 18.55 | 18.55 | +1,000 | +5.70% | 10 | 190 | 716,586 | 34.96 | 39.98 | 10 | - |
|
|||||
| FIT | 4.46 | 4.38 | 4.46 | 4.50 | 4.37 | -80 | -1.79% | 369,820 | 1,632,790 | 1,115,718 | 54.43 | 10.37 | - | - |
|
|||||
| FLC | 4.76 | 5.00 | 4.81 | 5.00 | 4.78 | +240 | +5.04% | 7,071,550 | 34,758,730 | 3,413,487 | 166.51 | 7.44 | 79,970 | 10,000 |
|
|||||
| FMC | 21.00 | 21.10 | 20.80 | 21.50 | 20.80 | +100 | +0.48% | 68,990 | 1,454,310 | 822,900 | 40.14 | 6.02 | - | 9,880 |
|
|||||
| FPT | 44.40 | 45.00 | 44.30 | 45.00 | 43.90 | +600 | +1.35% | 375,270 | 16,658,430 | 27,609,948 | 1,346.83 | 7.65 | - | - |
|
|||||
| FRT | 80.00 | 79.00 | 74.50 | 81.00 | 74.50 | -1,000 | -1.25% | 20,150 | 1,606,320 | 5,372,000 | 262.05 | 10.48 | 19,120 | 6,550 |
|
|||||
| FTM | 16.70 | 16.15 | 16.70 | 16.70 | 16.15 | -550 | -3.29% | 969,750 | 15,999,580 | 807,500 | 39.39 | 22.89 | - | - |
|
|||||
| FTS | 13.15 | 13.20 | 12.90 | 13.40 | 12.90 | +50 | +0.38% | 2,790 | 36,100 | 1,442,941 | 70.39 | 6.28 | - | 20 |
|
|||||
| FUCTVGF1 | 12.85 | 13.60 | 13.60 | 13.60 | 13.60 | +750 | +5.84% | 10 | 140 | - | - | - | - | - |
|
|||||
| FUCVREIT | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | 0.00% | 30 | 270 | - | - | - | - | - |
|
|||||
| FUESSV50 | 13.20 | 13.40 | 13.10 | 13.40 | 13.10 | +200 | +1.52% | 28,600 | 379,190 | - | - | - | - | - |
|
|||||
| GAS | 89.10 | 90.70 | 87.10 | 92.10 | 87.00 | +1,600 | +1.80% | 953,560 | 86,213,940 | 173,595,265 | 8,468.06 | 17.03 | 614,890 | 308,120 |
|
|||||
| GDT | 45.00 | 45.00 | 45.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 668,165 | 32.59 | 7.69 | - | - |
|
|||||
| GEX | 32.30 | 33.00 | 32.95 | 33.00 | 31.90 | +700 | +2.17% | 113,690 | 3,725,770 | 8,804,400 | 429.48 | 10.59 | 7,000 | - |
|
|||||
| GIL | 40.50 | 40.60 | 40.50 | 40.60 | 40.50 | +100 | +0.25% | 13,360 | 541,370 | 563,768 | 27.50 | 3.76 | 2,660 | 2,890 |
|
|||||
| GMC | 27.60 | 27.80 | 27.70 | 28.00 | 26.50 | +200 | +0.72% | 1,930 | 52,340 | 431,077 | 21.03 | 6.03 | 430 | - |
|
|||||
| GMD | 25.80 | 26.15 | 26.00 | 26.20 | 25.60 | +350 | +1.36% | 144,020 | 3,744,450 | 7,538,442 | 367.73 | 4.07 | - | - |
|
|||||
| GSP | 12.70 | 12.70 | 12.60 | 12.75 | 12.55 | 0 | 0.00% | 2,620 | 33,130 | 381,000 | 18.59 | 7.34 | - | - |
|
|||||
| GTA | 13.60 | 14.00 | 13.95 | 14.00 | 13.95 | +400 | +2.94% | 1,330 | 18,560 | 137,620 | 6.71 | 8.42 | 200 | - |
|
|||||
| GTN | 9.20 | 9.40 | 9.30 | 9.40 | 9.05 | +200 | +2.17% | 129,490 | 1,192,040 | 2,350,000 | 114.63 | 405.84 | - | - |
|
|||||
| HAG | 4.77 | 4.70 | 4.77 | 4.77 | 4.67 | -70 | -1.47% | 2,416,590 | 11,380,840 | 4,358,777 | 212.62 | - | 50,250 | - |
|
|||||
| HAH | 14.00 | 14.15 | 14.00 | 14.20 | 13.70 | +150 | +1.07% | 114,220 | 1,599,670 | 480,177 | 23.42 | 3.02 | 1,210 | - |
|
|||||
| HAI | 3.60 | 3.63 | 3.63 | 3.66 | 3.58 | +30 | +0.83% | 912,230 | 3,293,590 | 663,139 | 32.35 | 25.49 | - | - |
|
|||||
| HAP | 3.73 | 3.77 | 3.70 | 3.78 | 3.68 | +40 | +1.07% | 42,210 | 156,210 | 209,126 | 10.20 | 11.09 | - | - |
|
|||||
| HAR | 6.00 | 6.18 | 6.07 | 6.24 | 6.00 | +180 | +3.00% | 255,270 | 1,572,250 | 626,344 | 30.55 | 18.13 | - | - |
|
|||||
| HAS | 7.40 | 7.40 | 7.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 57,720 | 2.82 | 3.28 | - | - |
|
|||||
| HAX | 16.00 | 16.70 | 16.00 | 16.90 | 16.00 | +700 | +4.38% | 149,080 | 2,447,090 | 584,724 | 28.52 | 5.92 | 100,000 | 4,220 |
|
|||||
| HBC | 25.95 | 25.90 | 25.30 | 26.05 | 25.30 | -50 | -0.19% | 887,690 | 22,931,110 | 5,044,672 | 246.08 | 3.86 | 190 | 8,190 |
|
|||||
| HCD | 11.05 | 11.00 | 11.00 | 11.10 | 10.85 | -50 | -0.45% | 269,830 | 2,946,680 | 297,000 | 14.49 | 6.68 | - | - |
|
|||||
| HCM | 60.50 | 61.50 | 58.30 | 61.50 | 58.30 | +1,000 | +1.65% | 176,660 | 10,598,100 | 7,968,504 | 388.71 | 10 | 58,340 | 70,300 |
|
|||||
| HDB | 36.50 | 37.40 | 36.50 | 37.40 | 36.00 | +900 | +2.47% | 1,144,370 | 42,375,500 | 36,689,391 | 1,789.73 | 16.01 | 726,400 | 372,300 |
|
|||||
| HDC | 15.95 | 16.20 | 15.70 | 16.20 | 15.70 | +250 | +1.57% | 176,930 | 2,831,210 | 722,566 | 35.25 | 7.53 | - | - |
|
|||||
| HDG | 36.90 | 36.60 | 36.90 | 37.20 | 36.00 | -300 | -0.81% | 87,200 | 3,169,460 | 2,779,254 | 135.57 | 13.27 | 800 | 1,810 |
|
|||||
| HHS | 3.89 | 3.91 | 3.88 | 3.92 | 3.87 | +20 | +0.51% | 591,170 | 2,301,440 | 976,499 | 47.63 | 8.45 | - | - |
|
|||||
| HID | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 0 | 0.00% | 40,000 | 119,000 | 97,646 | 4.76 | 5.97 | - | - |
|
|||||
| HII | 16.95 | 17.00 | 17.55 | 17.55 | 17.00 | +50 | +0.29% | 205,400 | 3,536,000 | 473,450 | 23.10 | 4.20 | - | 1,000 |
|
|||||
| HLG | 9.84 | 9.84 | 9.84 | 0.00 | 0.00 | 0 | 0.00% | - | - | 435,178 | 21.23 | 3.78 | - | - |
|
|||||
| HMC | 12.30 | 12.30 | 12.30 | 12.30 | 12.15 | 0 | 0.00% | 3,130 | 38,500 | 258,300 | 12.60 | 3.24 | - | - |
|
|||||
| HNG | 9.25 | 9.20 | 9.25 | 9.26 | 9.10 | -50 | -0.54% | 1,170,600 | 10,812,700 | 8,158,964 | 398.00 | 6.57 | - | - |
|
|||||
| HOT | 40.60 | 37.80 | 37.80 | 37.80 | 37.80 | -2,800 | -6.90% | 270 | 10,210 | 302,398 | 14.75 | 24.13 | - | - |
|
|||||
| HPG | 39.25 | 40.95 | 39.00 | 40.95 | 38.80 | +1,700 | +4.33% | 7,178,290 | 287,131,450 | 86,974,000 | 4,242.63 | 6.94 | 2,627,450 | 1,470,930 |
|
|||||
| HQC | 1.96 | 1.99 | 1.94 | 1.99 | 1.94 | +30 | +1.53% | 948,930 | 1,870,600 | 948,433 | 46.27 | 15.14 | - | - |
|
|||||
| HRC | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,087,438 | 53.05 | 137.86 | - | - |
|
|||||
| HSG | 12.40 | 12.65 | 12.40 | 12.70 | 12.20 | +250 | +2.02% | 1,398,360 | 17,545,830 | 4,869,631 | 237.54 | 4.47 | 235,450 | 520 |
|
|||||
| HSL | 26.50 | 24.65 | 24.65 | 25.00 | 24.65 | -1,850 | -6.98% | 66,970 | 1,651,310 | 310,590 | 15.15 | - | - | - |
|
|||||
| HT1 | 11.80 | 11.70 | 11.75 | 12.10 | 11.70 | -100 | -0.85% | 100,000 | 1,174,540 | 4,464,040 | 217.76 | 10.10 | 7,000 | 27,910 |
|
|||||
| HTI | 12.60 | 12.25 | 12.60 | 12.60 | 12.25 | -350 | -2.78% | 7,380 | 90,890 | 305,628 | 14.91 | 4.84 | 200 | 2,400 |
|
|||||
| HTL | 19.75 | 21.10 | 21.05 | 21.10 | 21.05 | +1,350 | +6.84% | 3,360 | 70,900 | 253,200 | 12.35 | 10.34 | - | - |
|
|||||
| HTT | 2.70 | 2.71 | 2.56 | 2.79 | 2.56 | +10 | +0.37% | 38,420 | 102,820 | 54,200 | 2.64 | 9.10 | 900 | - |
|
|||||
| HTV | 14.95 | 15.55 | 15.50 | 15.55 | 15.50 | +600 | +4.01% | 70 | 1,090 | 203,767 | 9.94 | 9.74 | 70 | - |
|
|||||
| HU1 | 9.30 | 9.30 | 9.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 93,000 | 4.54 | 15.82 | - | - |
|
|||||
| HU3 | 12.55 | 12.50 | 12.50 | 12.50 | 12.50 | -50 | -0.40% | 1,310 | 16,380 | 124,999 | 6.10 | 11.47 | - | - |
|
|||||
| HVG | 2.70 | 2.68 | 2.70 | 2.76 | 2.63 | -20 | -0.74% | 56,980 | 154,180 | 595,063 | 29.03 | - | - | - |
|
|||||
| HVX | 3.98 | 4.10 | 4.19 | 4.19 | 4.00 | +120 | +3.02% | 70 | 290 | 170,254 | 8.31 | - | - | - |
|
|||||
| IBC | 26.90 | 26.90 | 26.80 | 26.90 | 26.75 | 0 | 0.00% | 195,430 | 5,237,370 | 1,852,872 | 90.38 | 12.28 | - | - |
|
|||||
| ICF | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 0 | 0.00% | - | - | 26,767 | 1.31 | - | - | - |
|
|||||
| IDI | 12.70 | 12.65 | 12.70 | 12.90 | 12.55 | -50 | -0.39% | 2,349,530 | 29,824,150 | 2,297,362 | 112.07 | 4.70 | - | - |
|
|||||
| IJC | 9.31 | 9.45 | 9.31 | 9.45 | 9.30 | +140 | +1.50% | 230,630 | 2,156,950 | 1,295,570 | 63.20 | 5.69 | - | 2,500 |
|
|||||
| IMP | 53.80 | 52.00 | 51.80 | 53.00 | 51.80 | -1,800 | -3.35% | 1,340 | 69,960 | 2,568,871 | 125.31 | 18.42 | - | 30 |
|
|||||
| ITA | 2.35 | 2.36 | 2.33 | 2.39 | 2.33 | +10 | +0.43% | 677,930 | 1,606,430 | 2,214,439 | 108.02 | 101.10 | - | 2,050 |
|
|||||
| ITC | 14.70 | 14.70 | 14.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,009,101 | 49.22 | 12.74 | - | - |
|
|||||
| ITD | 12.10 | 12.40 | 12.10 | 12.70 | 12.10 | +300 | +2.48% | 25,570 | 317,640 | 235,774 | 11.50 | 7.13 | - | - |
|
|||||
| JVC | 3.25 | 3.25 | 3.25 | 3.38 | 3.25 | 0 | 0.00% | 116,370 | 380,700 | 365,626 | 17.84 | 33.71 | - | - |
|
|||||
| KAC | 19.95 | 19.95 | 19.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 478,800 | 23.36 | 21.78 | - | - |
|
|||||
| KBC | 12.10 | 12.20 | 12.10 | 12.30 | 12.00 | +100 | +0.83% | 865,340 | 10,495,940 | 5,731,074 | 279.56 | 9.22 | - | 2,000 |
|
|||||
| KDC | 33.30 | 33.10 | 33.30 | 33.40 | 32.75 | -200 | -0.60% | 52,350 | 1,733,450 | 6,807,384 | 332.07 | 19.41 | 3,700 | 1,500 |
|
|||||
| KDH | 31.35 | 31.35 | 31.35 | 31.40 | 31.00 | 0 | 0.00% | 75,360 | 2,349,770 | 12,158,543 | 593.10 | 17.99 | 18,720 | 38,780 |
|
|||||
| KHP | 9.38 | 9.35 | 9.30 | 9.38 | 9.30 | -30 | -0.32% | 3,940 | 36,950 | 374,480 | 18.27 | 3.76 | - | 3,810 |
|
|||||
| KMR | 3.60 | 3.65 | 3.60 | 3.65 | 3.55 | +50 | +1.39% | 40,520 | 146,430 | 207,604 | 10.13 | 20.73 | - | - |
|
|||||
| KPF | 30.60 | 31.10 | 30.00 | 31.40 | 29.00 | +500 | +1.63% | 1,020 | 30,100 | 533,676 | 26.03 | 15.63 | - | 210 |
|
|||||
| KSA | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 | 0 | 0.00% | - | - | 44,845 | 2.19 | 3.73 | - | - |
|
|||||
| KSB | 36.50 | 36.50 | 36.60 | 37.40 | 36.50 | 0 | 0.00% | 95,340 | 3,489,110 | 1,708,200 | 83.33 | 5.97 | 10 | - |
|
|||||
| KSH | 1.95 | 1.93 | 1.99 | 2.04 | 1.93 | -20 | -1.03% | 26,220 | 51,020 | 110,994 | 5.41 | 29.67 | - | - |
|
|||||
| L10 | 17.75 | 17.90 | 18.95 | 18.95 | 17.90 | +150 | +0.85% | 2,190 | 41,470 | 175,241 | 8.55 | 7.41 | - | - |
|
|||||
| LAF | 6.30 | 6.30 | 6.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 92,787 | 4.53 | - | - | - |
|
|||||
| LBM | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | 0.00% | 30 | 960 | 272,000 | 13.27 | 6.32 | 30 | - |
|
|||||
| LCG | 9.27 | 9.34 | 9.27 | 9.34 | 9.21 | +70 | +0.76% | 56,530 | 523,950 | 933,997 | 45.56 | 8.78 | - | - |
|
|||||
| LCM | 0.74 | 0.74 | 0.76 | 0.77 | 0.73 | +10 | +1.35% | 18,280 | 13,610 | 18,475 | 0.90 | 6.42 | - | - |
|
|||||
| LDG | 14.90 | 14.70 | 14.50 | 14.85 | 14.50 | -200 | -1.34% | 384,280 | 5,652,060 | 2,774,617 | 135.35 | 8.37 | - | 20 |
|
|||||
| LEC | 18.70 | 18.70 | 18.75 | 18.75 | 18.70 | 0 | 0.00% | 800 | 14,980 | 488,070 | 23.81 | 35.18 | - | - |
|
|||||
| LGC | 26.90 | 26.90 | 26.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 5,187,793 | 253.06 | 31.21 | - | - |
|
|||||
| LGL | 7.85 | 7.80 | 7.75 | 7.90 | 7.32 | -50 | -0.64% | 29,260 | 223,150 | 269,832 | 13.16 | 2.33 | - | 770 |
|
|||||
| LHG | 18.50 | 18.45 | 18.50 | 18.50 | 17.80 | -50 | -0.27% | 144,340 | 2,622,140 | 922,722 | 45.01 | 3.25 | - | - |
|
|||||
| LIX | 42.00 | 41.90 | 42.00 | 42.00 | 41.90 | -100 | -0.24% | 300 | 12,590 | 1,357,560 | 66.22 | 8.90 | - | - |
|
|||||
| LM8 | 25.00 | 24.35 | 24.70 | 26.60 | 24.35 | -650 | -2.60% | 22,060 | 564,210 | 228,614 | 11.15 | 18.04 | - | 15,000 |
|
|||||
| LSS | 8.15 | 8.00 | 7.72 | 8.60 | 7.72 | -150 | -1.84% | 78,440 | 627,940 | 535,960 | 26.14 | 16.33 | - | 73,290 |
|
|||||
| MBB | 27.10 | 27.90 | 26.90 | 27.90 | 26.60 | +800 | +2.95% | 3,260,850 | 88,777,660 | 50,652,600 | 2,470.86 | 11.61 | - | 10 |
|
|||||
| MCG | 3.20 | 3.38 | 3.40 | 3.40 | 2.98 | +180 | +5.63% | 4,960 | 14,790 | 175,929 | 8.58 | 88.98 | - | - |
|
|||||
| MCP | 32.50 | 34.75 | 34.75 | 34.75 | 34.75 | +2,250 | +6.92% | 13,600 | 472,600 | 523,078 | 25.52 | 25.22 | - | - |
|
|||||
| MDG | 12.50 | 11.70 | 12.50 | 12.50 | 11.70 | -800 | -6.40% | 5,070 | 63,360 | 120,800 | 5.89 | 4.60 | - | - |
|
|||||
| MHC | 6.14 | 6.00 | 6.14 | 6.14 | 6.00 | -140 | -2.28% | 21,800 | 131,220 | 196,411 | 9.58 | 10.66 | - | - |
|
|||||
| MSN | 81.00 | 81.00 | 81.00 | 81.00 | 79.10 | 0 | 0.00% | 606,920 | 48,711,760 | 85,313,219 | 4,161.62 | 24.34 | 100,750 | 270,470 |
|
|||||
| MWG | 114.00 | 116.90 | 114.00 | 116.90 | 112.30 | +2,900 | +2.54% | 476,580 | 54,740,500 | 37,745,911 | 1,841.26 | 13.46 | - | - |
|
|||||
| NAF | 12.70 | 12.90 | 12.70 | 12.90 | 12.60 | +200 | +1.57% | 61,470 | 785,720 | 425,699 | 20.77 | 6.88 | - | - |
|
|||||
| NAV | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 40,000 | 1.95 | 4.13 | - | - |
|
|||||
| NBB | 19.50 | 19.80 | 19.80 | 19.80 | 19.80 | +300 | +1.54% | 1,030 | 20,390 | 1,929,157 | 94.11 | 27.05 | - | 250 |
|
|||||
| NCT | 93.00 | 93.00 | 92.00 | 94.00 | 91.00 | 0 | 0.00% | 16,510 | 1,528,450 | 2,433,413 | 118.70 | 8.99 | 14,020 | 8,640 |
|
|||||
| NKG | 16.95 | 17.00 | 16.65 | 17.00 | 16.60 | +50 | +0.29% | 62,310 | 1,053,200 | 3,093,998 | 150.93 | 2.75 | 1,010 | - |
|
|||||
| NLG | 27.90 | 28.00 | 27.50 | 28.70 | 27.50 | +100 | +0.36% | 291,730 | 8,172,050 | 5,877,087 | 286.69 | 8 | 3,750 | 100 |
|
|||||
| NNC | 51.90 | 51.80 | 51.50 | 51.80 | 51.40 | -100 | -0.19% | 2,750 | 142,210 | 1,135,456 | 55.39 | 5.75 | - | - |
|
|||||
| NSC | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0 | 0.00% | 180 | 19,690 | 1,671,909 | 81.56 | 7.98 | 100 | - |
|
|||||
| NT2 | 29.30 | 29.60 | 29.40 | 29.80 | 29.35 | +300 | +1.02% | 241,060 | 7,117,850 | 8,521,130 | 415.66 | 10.83 | 92,030 | 71,020 |
|
|||||
| NTL | 9.74 | 9.78 | 9.52 | 9.83 | 9.52 | +40 | +0.41% | 17,220 | 167,420 | 596,482 | 29.10 | 5.87 | - | 2,510 |
|
|||||
| NVL | 50.20 | 50.50 | 50.00 | 50.50 | 49.80 | +300 | +0.60% | 1,817,010 | 90,920,250 | 45,826,524 | 2,235.44 | 17.82 | 2,300 | 63,240 |
|
|||||
| NVT | 4.42 | 4.42 | 4.31 | 4.44 | 4.30 | 0 | 0.00% | 48,820 | 214,370 | 400,010 | 19.51 | - | - | 9,450 |
|
|||||
| OGC | 2.04 | 2.08 | 2.02 | 2.09 | 2.02 | +40 | +1.96% | 567,380 | 1,169,540 | 624,000 | 30.44 | - | - | - |
|
|||||
| OPC | 47.50 | 49.00 | 44.40 | 49.00 | 44.40 | +1,500 | +3.16% | 1,090 | 51,160 | 1,240,273 | 60.50 | 13.44 | - | - |
|
|||||
| PAC | 42.95 | 42.95 | 42.95 | 42.95 | 42.30 | 0 | 0.00% | 8,720 | 371,190 | 1,995,960 | 97.36 | 14.55 | - | 3,070 |
|
|||||
| PAN | 60.00 | 59.50 | 60.00 | 60.80 | 59.00 | -500 | -0.83% | 27,790 | 1,655,840 | 7,149,914 | 348.78 | 16.54 | - | - |
|
|||||
| PC1 | 31.90 | 32.45 | 31.90 | 32.90 | 31.90 | +550 | +1.72% | 204,130 | 6,620,670 | 3,746,431 | 182.75 | 13.33 | 140,000 | 60,000 |
|
|||||
| PDN | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 802,619 | 39.15 | 9.57 | - | - |
|
|||||
| PDR | 31.00 | 31.30 | 30.95 | 31.30 | 30.90 | +300 | +0.97% | 639,460 | 19,825,710 | 8,337,976 | 406.73 | 12.22 | - | - |
|
|||||
| PET | 9.45 | 9.45 | 9.36 | 9.45 | 9.36 | 0 | 0.00% | 204,580 | 1,931,750 | 818,371 | 39.92 | 6.62 | 30 | 10,000 |
|
|||||
| PGC | 14.20 | 14.20 | 14.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 856,818 | 41.80 | 5.90 | - | - |
|
|||||
| PGD | 38.00 | 40.50 | 39.50 | 40.60 | 38.90 | +2,500 | +6.58% | 147,870 | 5,911,530 | 3,644,922 | 177.80 | 15.41 | - | - |
|
|||||
| PGI | 17.30 | 18.00 | 18.00 | 18.00 | 18.00 | +700 | +4.05% | 11,790 | 212,220 | 1,596,920 | 77.90 | 10.97 | - | - |
|
|||||
| PHR | 22.60 | 22.60 | 22.90 | 22.95 | 22.60 | 0 | 0.00% | 72,740 | 1,657,550 | 1,837,380 | 89.63 | 5.02 | 200 | 200 |
|
|||||
| PIT | 7.44 | 7.50 | 7.44 | 7.50 | 7.44 | +60 | +0.81% | 5,100 | 37,950 | 106,577 | 5.20 | - | - | - |
|
|||||
| PJT | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | 0.00% | 110 | 1,340 | 187,398 | 9.14 | 5.67 | - | - |
|
|||||
| PLP | 13.30 | 13.40 | 12.95 | 13.60 | 12.80 | +100 | +0.75% | 56,880 | 737,970 | 201,000 | 9.80 | 4.20 | 1,120 | - |
|
|||||
| PLX | 62.60 | 63.40 | 62.50 | 63.40 | 61.90 | +800 | +1.28% | 308,340 | 19,367,580 | 73,468,759 | 3,583.84 | 21.43 | 740 | 19,550 |
|
|||||
| PME | 74.70 | 75.00 | 72.90 | 75.00 | 72.90 | +300 | +0.40% | 11,010 | 825,730 | 5,625,872 | 274.43 | 16.65 | - | - |
|
|||||
| PMG | 24.75 | 25.00 | 24.75 | 25.05 | 24.75 | +250 | +1.01% | 171,440 | 4,263,160 | 825,000 | 40.24 | 15.55 | - | - |
|
|||||
| PNC | 14.50 | 15.50 | 15.50 | 15.50 | 15.40 | +1,000 | +6.90% | 6,160 | 94,980 | 167,390 | 8.17 | - | 6,070 | - |
|
|||||
| PNJ | 103.00 | 105.00 | 101.00 | 105.00 | 97.80 | +2,000 | +1.94% | 650,220 | 65,308,910 | 17,024,555 | 830.47 | 13.29 | - | - |
|
|||||
| POM | 16.20 | 16.10 | 16.20 | 16.20 | 15.90 | -100 | -0.62% | 3,980 | 63,880 | 2,999,706 | 146.33 | 4.31 | - | - |
|
|||||
| PPC | 17.00 | 17.00 | 17.30 | 17.30 | 17.00 | 0 | 0.00% | 160,920 | 2,739,390 | 5,450,422 | 265.87 | 6.14 | 55,080 | 20 |
|
|||||
| PPI | 1.35 | 1.35 | 1.34 | 1.37 | 1.32 | 0 | 0.00% | 31,540 | 42,240 | 65,192 | 3.18 | - | - | - |
|
|||||
| PTB | 90.00 | 90.00 | 90.00 | 90.50 | 89.40 | 0 | 0.00% | 36,570 | 3,286,490 | 2,915,977 | 142.24 | 6.36 | 10 | 120 |
|
|||||
| PTC | 6.39 | 6.39 | 6.10 | 6.39 | 6.10 | 0 | 0.00% | 80 | 490 | 103,582 | 5.05 | 33.13 | - | - |
|
|||||
| PTL | 2.87 | 3.07 | 2.71 | 3.07 | 2.71 | +200 | +6.97% | 4,060 | 12,420 | 303,516 | 14.81 | 26.81 | - | - |
|
|||||
| PVD | 12.85 | 13.20 | 12.90 | 13.20 | 12.85 | +350 | +2.72% | 668,340 | 8,719,940 | 5,053,622 | 246.52 | - | 1,500 | 2,600 |
|
|||||
| PVT | 15.50 | 15.40 | 15.50 | 15.60 | 15.40 | -100 | -0.65% | 77,230 | 1,194,470 | 4,334,178 | 211.42 | 9.86 | 10,730 | 2,400 |
|
|||||
| PXI | 2.42 | 2.49 | 2.41 | 2.49 | 2.40 | +70 | +2.89% | 2,100 | 5,060 | 74,700 | 3.64 | - | - | - |
|
|||||
| PXS | 5.20 | 5.15 | 5.15 | 5.21 | 5.14 | -50 | -0.96% | 18,720 | 96,710 | 309,000 | 15.07 | - | - | - |
|
|||||
| PXT | 2.09 | 2.07 | 2.19 | 2.19 | 1.98 | -20 | -0.96% | 2,600 | 5,470 | 41,400 | 2.02 | 2.33 | - | - |
|
|||||
| QBS | 5.80 | 6.15 | 5.92 | 6.15 | 5.89 | +350 | +6.03% | 404,730 | 2,437,500 | 426,379 | 20.80 | 42.49 | - | - |
|
|||||
| QCG | 9.09 | 9.30 | 9.09 | 9.59 | 8.90 | +210 | +2.31% | 1,056,110 | 9,797,270 | 2,558,701 | 124.81 | 5.53 | - | - |
|
|||||
| RAL | 102.30 | 102.00 | 100.00 | 102.30 | 99.00 | -300 | -0.29% | 5,400 | 541,430 | 1,173,000 | 57.22 | 5.47 | 340 | 2,500 |
|
|||||
| RDP | 13.35 | 13.70 | 13.60 | 13.70 | 13.60 | +350 | +2.62% | 510 | 6,940 | 387,519 | 18.90 | 3.55 | - | - |
|
|||||
| REE | 31.40 | 31.40 | 31.40 | 31.60 | 31.10 | 0 | 0.00% | 223,430 | 7,015,310 | 9,735,599 | 474.91 | 6.82 | 2,500 | - |
|
|||||
| RIC | 7.09 | 7.56 | 7.09 | 7.58 | 7.09 | +470 | +6.63% | 5,300 | 38,920 | 531,988 | 25.95 | - | - | - |
|
|||||
| ROS | 46.50 | 43.25 | 44.00 | 46.80 | 43.25 | -3,250 | -6.99% | 1,501,710 | 65,173,000 | 24,548,619 | 1,197.49 | 27.46 | 23,840 | 22,430 |
|
|||||
| S4A | 28.20 | 28.00 | 28.00 | 28.00 | 28.00 | -200 | -0.71% | 40 | 1,120 | 1,181,600 | 57.64 | 8.41 | - | - |
|
|||||
| SAB | 226.00 | 226.00 | 226.00 | 227.00 | 222.50 | 0 | 0.00% | 32,580 | 7,322,830 | 144,929,548 | 7,069.73 | 30.03 | 2,690 | 130 |
|
|||||
| SAM | 6.91 | 7.02 | 6.87 | 7.02 | 6.87 | +110 | +1.59% | 208,800 | 1,450,680 | 1,697,336 | 82.80 | 11.80 | 300 | 5,540 |
|
|||||
| SAV | 9.30 | 9.30 | 9.95 | 9.95 | 9.30 | 0 | 0.00% | 50 | 480 | 119,822 | 5.84 | 6.54 | - | - |
|
|||||
| SBA | 14.50 | 14.80 | 14.80 | 14.80 | 14.65 | +300 | +2.07% | 8,660 | 127,360 | 892,266 | 43.53 | 6.31 | - | - |
|
|||||
| SBT | 14.90 | 15.90 | 14.75 | 15.90 | 14.45 | +1,000 | +6.71% | 1,900,100 | 29,460,980 | 7,877,143 | 384.25 | 13.03 | 1,000 | 13,440 |
|
|||||
| SBV | 29.20 | 29.00 | 29.10 | 29.10 | 29.00 | -200 | -0.68% | 2,100 | 61,000 | 791,888 | 38.63 | 5.77 | - | - |
|
|||||
| SC5 | 31.35 | 31.35 | 31.35 | 0.00 | 0.00 | 0 | 0.00% | - | - | 469,733 | 22.91 | 9.07 | - | - |
|
|||||
| SCD | 23.00 | 24.00 | 23.90 | 24.00 | 23.90 | +1,000 | +4.35% | 1,010 | 24,220 | 203,463 | 9.93 | - | - | - |
|
|||||
| SCR | 9.10 | 9.10 | 9.10 | 9.20 | 9.00 | 0 | 0.00% | 781,430 | 7,120,810 | 2,884,997 | 140.73 | 9.28 | - | - |
|
|||||
| SFC | 21.00 | 21.50 | 21.50 | 21.50 | 21.00 | +500 | +2.38% | 2,270 | 47,720 | 241,549 | 11.78 | 9.18 | - | - |
|
|||||
| SFG | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 0.00% | 80 | 970 | 579,558 | 28.27 | 6.19 | - | - |
|
|||||
| SFI | 28.50 | 26.65 | 27.00 | 28.50 | 26.65 | -1,850 | -6.49% | 51,700 | 1,395,320 | 314,474 | 15.34 | 8.42 | 830 | 10 |
|
|||||
| SGR | 24.10 | 24.10 | 24.00 | 24.10 | 24.00 | 0 | 0.00% | 7,200 | 172,810 | 954,359 | 46.55 | 5.87 | - | - |
|
|||||
| SGT | 5.40 | 5.05 | 5.10 | 5.10 | 5.05 | -350 | -6.48% | 100 | 510 | 373,708 | 18.23 | 4.13 | - | 100 |
|
|||||
| SHA | 7.00 | 7.00 | 7.00 | 7.03 | 6.95 | 0 | 0.00% | 149,860 | 1,050,760 | 193,054 | 9.42 | 4.72 | - | - |
|
|||||
| SHI | 6.65 | 6.64 | 6.55 | 6.65 | 6.50 | -10 | -0.15% | 76,840 | 500,460 | 445,600 | 21.74 | 4.22 | 440 | - |
|
|||||
| SHP | 21.10 | 21.00 | 21.00 | 21.00 | 21.00 | -100 | -0.47% | 5,000 | 105,000 | 1,967,914 | 96.00 | 11.59 | - | - |
|
|||||
| SII | 19.60 | 19.90 | 18.25 | 19.90 | 18.25 | +300 | +1.53% | 20 | 380 | 1,283,868 | 62.63 | 12.18 | - | - |
|
|||||
| SJD | 25.25 | 25.80 | 25.40 | 26.50 | 25.25 | +550 | +2.18% | 223,680 | 5,759,310 | 1,780,164 | 86.84 | 8.10 | - | 4,740 |
|
|||||
| SJF | 20.20 | 21.60 | 20.25 | 21.60 | 20.25 | +1,400 | +6.93% | 1,064,060 | 22,336,280 | 1,425,600 | 69.54 | 54.61 | - | - |
|
|||||
| SJS | 20.70 | 21.40 | 20.80 | 21.60 | 20.20 | +700 | +3.38% | 392,160 | 8,317,770 | 2,437,406 | 118.90 | 10.50 | - | - |
|
|||||
| SKG | 20.80 | 20.60 | 20.80 | 20.90 | 20.60 | -200 | -0.96% | 75,790 | 1,567,940 | 988,376 | 48.21 | 5.49 | 10,000 | - |
|
|||||
| SMA | 12.55 | 12.55 | 12.55 | 0.00 | 0.00 | 0 | 0.00% | - | - | 202,306 | 9.87 | 5.33 | - | - |
|
|||||
| SMC | 26.45 | 26.00 | 25.60 | 26.55 | 25.60 | -450 | -1.70% | 2,120 | 54,290 | 1,091,980 | 53.27 | 4.55 | - | - |
|
|||||
| SPM | 13.25 | 13.45 | 13.20 | 13.45 | 13.20 | +200 | +1.51% | 200 | 2,650 | 185,207 | 9.03 | 17.31 | - | - |
|
|||||
| SRC | 10.30 | 10.80 | 10.60 | 10.80 | 10.60 | +500 | +4.85% | 1,070 | 11,360 | 303,084 | 14.78 | 10.86 | - | - |
|
|||||
| SRF | 15.00 | 15.20 | 15.00 | 15.20 | 14.60 | +200 | +1.33% | 5,300 | 79,000 | 476,638 | 23.25 | 5.50 | - | 100 |
|
|||||
| SSC | 63.00 | 64.40 | 64.90 | 65.00 | 64.00 | +1,400 | +2.22% | 130 | 8,400 | 870,485 | 42.46 | - | - | - |
|
|||||
| SSI | 30.90 | 31.60 | 30.30 | 31.70 | 30.10 | +700 | +2.27% | 3,531,350 | 109,429,690 | 15,795,192 | 770.50 | 11.86 | 976,190 | 333,100 |
|
|||||
| ST8 | 16.50 | 17.65 | 16.00 | 17.65 | 16.00 | +1,150 | +6.97% | 7,600 | 134,100 | 453,974 | 22.15 | 12.37 | - | - |
|
|||||
| STB | 11.70 | 12.00 | 11.60 | 12.05 | 11.60 | +300 | +2.56% | 3,189,890 | 37,816,430 | 21,643,841 | 1,055.80 | 15.53 | 1,018,650 | 17,860 |
|
|||||
| STG | 18.90 | 19.00 | 18.90 | 19.00 | 18.85 | +100 | +0.53% | 7,150 | 135,140 | 1,623,320 | 79.19 | 18.19 | - | - |
|
|||||
| STK | 15.50 | 15.50 | 15.60 | 15.60 | 15.05 | 0 | 0.00% | 18,480 | 284,100 | 929,036 | 45.32 | 7.95 | - | 10,010 |
|
|||||
| STT | 6.91 | 6.43 | 6.43 | 6.43 | 6.43 | -480 | -6.95% | 20 | 130 | 51,440 | 2.51 | - | - | - |
|
|||||
| SVC | 47.40 | 45.00 | 47.00 | 47.00 | 45.00 | -2,400 | -5.06% | 8,060 | 366,670 | 1,123,898 | 54.82 | 12.87 | - | - |
|
|||||
| SVI | 40.20 | 42.00 | 42.00 | 42.00 | 42.00 | +1,800 | +4.48% | 10 | 420 | 538,962 | 26.29 | 8.08 | - | - |
|
|||||
| SVT | 5.33 | 5.70 | 5.70 | 5.70 | 5.70 | +370 | +6.94% | 50 | 290 | 60,004 | 2.93 | 14.48 | - | - |
|
|||||
| SZL | 34.15 | 33.85 | 32.10 | 33.85 | 32.05 | -300 | -0.88% | 180 | 5,930 | 615,762 | 30.04 | 6.36 | 70 | - |
|
|||||
| TAC | 44.75 | 46.40 | 45.00 | 46.40 | 44.50 | +1,650 | +3.69% | 290 | 12,970 | 1,571,969 | 76.68 | 11.06 | - | - |
|
|||||
| TBC | 23.80 | 23.80 | 23.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,511,300 | 73.72 | 7.31 | - | - |
|
|||||
| TCB | 95.20 | 95.00 | 95.10 | 95.10 | 93.60 | -200 | -0.21% | 328,710 | 31,005,640 | 110,725,418 | 5,401.24 | 14.92 | - | - |
|
|||||
| TCD | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 516,511 | 25.20 | 10.77 | - | - |
|
|||||
| TCH | 21.45 | 22.95 | 21.35 | 22.95 | 21.15 | +1,500 | +6.99% | 1,341,650 | 29,767,300 | 8,107,582 | 395.49 | 17.63 | - | 48,600 |
|
|||||
| TCL | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 534,069 | 26.05 | 5.36 | - | - |
|
|||||
| TCM | 20.00 | 19.95 | 20.00 | 20.00 | 19.50 | -50 | -0.25% | 162,230 | 3,204,120 | 1,079,886 | 52.68 | 5.28 | - | - |
|
|||||
| TCO | 11.90 | 11.90 | 11.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 206,052 | 10.05 | 13.03 | - | - |
|
|||||
| TCR | 2.66 | 2.61 | 2.50 | 2.61 | 2.50 | -50 | -1.88% | 1,010 | 2,530 | 118,560 | 5.78 | - | - | - |
|
|||||
| TCT | 64.70 | 66.00 | 60.20 | 66.00 | 60.20 | +1,300 | +2.01% | 1,830 | 115,030 | 844,008 | 41.17 | 11.61 | - | 10 |
|
|||||
| TDC | 8.95 | 8.97 | 8.95 | 9.00 | 8.86 | +20 | +0.22% | 77,530 | 691,460 | 897,000 | 43.76 | 5.95 | - | - |
|
|||||
| TDG | 12.70 | 12.75 | 11.90 | 12.80 | 11.90 | +50 | +0.39% | 849,530 | 10,714,480 | 164,475 | 8.02 | 4.92 | - | 420 |
|
|||||
| TDH | 13.80 | 13.85 | 13.55 | 13.90 | 13.55 | +50 | +0.36% | 141,970 | 1,948,430 | 1,130,644 | 55.15 | 9.30 | - | - |
|
|||||
| TDW | 21.20 | 19.80 | 19.75 | 19.80 | 19.75 | -1,400 | -6.60% | 20 | 400 | 168,300 | 8.21 | 8.66 | - | 10 |
|
|||||
| TEG | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | 0.00% | 2,500 | 17,450 | 125,640 | 6.13 | 3.69 | - | - |
|
|||||
| TGG | 14.45 | 14.45 | 14.45 | 14.50 | 14.35 | 0 | 0.00% | 167,800 | 2,424,740 | 375,700 | 18.33 | - | - | - |
|
|||||
| THG | 32.00 | 32.00 | 31.95 | 32.00 | 30.60 | 0 | 0.00% | 7,120 | 222,720 | 383,997 | 18.73 | 4.34 | - | - |
|
|||||
| THI | 33.35 | 33.35 | 35.50 | 35.50 | 33.35 | 0 | 0.00% | 4,020 | 138,650 | 1,627,480 | 79.39 | 4.95 | - | - |
|
|||||
| TIE | 6.93 | 6.47 | 6.47 | 6.47 | 6.47 | -460 | -6.64% | 10 | 60 | 61,917 | 3.02 | - | - | 10 |
|
|||||
| TIP | 14.70 | 14.70 | 13.80 | 14.70 | 13.70 | 0 | 0.00% | 1,690 | 23,180 | 382,246 | 18.65 | 6.58 | - | - |
|
|||||
| TIX | 45.00 | 45.00 | 45.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,188,000 | 57.95 | 16.22 | - | - |
|
|||||
| TLD | 14.10 | 13.60 | 13.80 | 14.10 | 13.15 | -500 | -3.55% | 436,600 | 5,849,320 | 244,800 | 11.94 | - | 34,400 | 26,000 |
|
|||||
| TLG | 98.50 | 98.50 | 98.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 4,979,791 | 242.92 | 16.98 | - | - |
|
|||||
| TLH | 9.52 | 9.60 | 9.40 | 9.60 | 9.32 | +80 | +0.84% | 64,620 | 609,390 | 878,422 | 42.85 | 2.57 | - | 31,300 |
|
|||||
| TMP | 31.00 | 30.20 | 30.60 | 31.00 | 30.10 | -800 | -2.58% | 13,330 | 407,160 | 2,114,000 | 103.12 | 6.56 | - | 2,030 |
|
|||||
| TMS | 32.00 | 31.30 | 31.00 | 31.30 | 30.50 | -700 | -2.19% | 400 | 12,410 | 1,351,859 | 65.94 | 5.57 | - | - |
|
|||||
| TMT | 7.29 | 7.20 | 6.83 | 7.20 | 6.79 | -90 | -1.23% | 11,700 | 79,760 | 265,521 | 12.95 | 13.08 | - | - |
|
|||||
| TNA | 33.50 | 33.00 | 33.45 | 33.45 | 32.50 | -500 | -1.49% | 6,460 | 211,980 | 404,158 | 19.72 | 4.66 | 110 | - |
|
|||||
| TNC | 12.10 | 12.90 | 12.90 | 12.90 | 11.60 | +800 | +6.61% | 150 | 1,910 | 248,325 | 12.11 | 8.88 | - | - |
|
|||||
| TNI | 6.90 | 6.70 | 6.65 | 6.73 | 6.42 | -200 | -2.90% | 516,680 | 3,425,620 | 351,750 | 17.16 | 8.39 | - | - |
|
|||||
| TNT | 1.86 | 1.86 | 1.88 | 1.88 | 1.82 | 0 | 0.00% | 10,410 | 19,280 | 47,430 | 2.31 | 41.12 | 10 | - |
|
|||||
| TPB | 27.40 | 27.50 | 27.30 | 27.50 | 27.30 | +100 | +0.36% | 115,320 | 3,164,300 | 18,310,216 | 893.18 | 12.86 | - | - |
|
|||||
| TPC | 12.30 | 12.90 | 12.45 | 13.00 | 12.00 | +600 | +4.88% | 980 | 12,500 | 274,370 | 13.38 | 9.76 | - | - |
|
|||||
| TRA | 76.00 | 77.80 | 76.10 | 78.70 | 76.10 | +1,800 | +2.37% | 3,760 | 289,090 | 3,224,852 | 157.31 | 13.02 | 20 | - |
|
|||||
| TRC | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | 0.00% | 10,000 | 252,000 | 733,950 | 35.80 | 6.16 | 4,500 | - |
|
|||||
| TS4 | 6.83 | 6.80 | 6.83 | 6.83 | 6.41 | -30 | -0.44% | 91,940 | 608,100 | 109,151 | 5.32 | 32.50 | - | - |
|
|||||
| TSC | 1.78 | 1.80 | 1.82 | 1.82 | 1.79 | +20 | +1.12% | 34,010 | 61,170 | 265,767 | 12.96 | - | - | - |
|
|||||
| TTF | 3.73 | 3.74 | 3.90 | 3.90 | 3.73 | +10 | +0.27% | 112,830 | 427,780 | 802,632 | 39.15 | 12.91 | - | - |
|
|||||
| TVS | 13.50 | 13.50 | 13.50 | 13.80 | 13.50 | 0 | 0.00% | 18,420 | 248,890 | 760,334 | 37.09 | 4.26 | 18,200 | - |
|
|||||
| TVT | 20.20 | 19.55 | 20.50 | 20.70 | 19.55 | -650 | -3.22% | 640 | 12,890 | 410,550 | 20.03 | 4.79 | - | - |
|
|||||
| TYA | 11.25 | 11.25 | 11.30 | 11.30 | 10.75 | 0 | 0.00% | 21,560 | 240,410 | 345,157 | 16.84 | 5.44 | 20 | - |
|
|||||
| UDC | 3.28 | 3.28 | 3.20 | 3.28 | 3.11 | 0 | 0.00% | 2,020 | 6,460 | 113,836 | 5.55 | 21.08 | - | - |
|
|||||
| UIC | 24.90 | 24.50 | 25.35 | 25.35 | 24.50 | -400 | -1.61% | 4,730 | 117,840 | 196,000 | 9.56 | 4.33 | 2,110 | - |
|
|||||
| VAF | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | 0.00% | 100 | 950 | 357,821 | 17.45 | 6.08 | - | - |
|
|||||
| VCB | 57.00 | 58.70 | 56.10 | 58.70 | 55.50 | +1,700 | +2.98% | 2,529,630 | 144,910,460 | 211,189,015 | 10,301.90 | 19.75 | 866,090 | 493,220 |
|
|||||
| VCF | 180.00 | 184.00 | 184.00 | 184.00 | 184.00 | +4,000 | +2.22% | 10 | 1,840 | 4,890,561 | 238.56 | 8.61 | - | - |
|
|||||
| VCI | 83.00 | 85.80 | 83.00 | 85.80 | 82.50 | +2,800 | +3.37% | 32,680 | 2,740,620 | 10,296,000 | 502.24 | 10.99 | 2,790 | 1,010 |
|
|||||
| VDP | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | 0.00% | 1,500 | 48,000 | 408,400 | 19.92 | 6.51 | - | - |
|
|||||
| VDS | 9.00 | 9.19 | 9.00 | 9.19 | 9.00 | +190 | +2.11% | 1,850 | 16,930 | 836,290 | 40.79 | 5.12 | - | - |
|
|||||
| VFG | 48.00 | 48.40 | 47.00 | 49.00 | 47.00 | +400 | +0.83% | 350 | 16,780 | 1,150,380 | 56.12 | 7.53 | 200 | - |
|
|||||
| VHC | 56.30 | 57.50 | 55.50 | 57.80 | 55.50 | +1,200 | +2.13% | 68,180 | 3,836,270 | 5,307,358 | 258.90 | 8.74 | 10,530 | - |
|
|||||
| VHG | 1.33 | 1.35 | 1.32 | 1.35 | 1.29 | +20 | +1.50% | 95,600 | 126,560 | 202,500 | 9.88 | - | - | - |
|
|||||
| VHM | 115.00 | 114.20 | 115.00 | 115.00 | 114.00 | -800 | -0.70% | 83,230 | 9,524,660 | 306,011,639 | 14,927.40 | - | 28,660 | 66,740 |
|
|||||
| VIC | 124.00 | 122.80 | 124.90 | 124.90 | 122.80 | -1,200 | -0.97% | 461,620 | 56,834,670 | 323,910,537 | 15,800.51 | 76.40 | 152,580 | 282,170 |
|
|||||
| VID | 6.00 | 6.10 | 6.20 | 6.30 | 6.00 | +100 | +1.67% | 37,580 | 228,530 | 155,689 | 7.59 | 5.74 | 10 | - |
|
|||||
| VIP | 6.90 | 6.99 | 6.88 | 6.99 | 6.88 | +90 | +1.30% | 15,490 | 106,640 | 457,642 | 22.32 | 5.41 | - | - |
|
|||||
| VIS | 28.30 | 28.35 | 28.30 | 28.40 | 28.30 | +50 | +0.18% | 78,910 | 2,235,280 | 2,093,092 | 102.10 | 144.93 | - | - |
|
|||||
| VJC | 173.10 | 174.90 | 174.00 | 177.00 | 170.50 | +1,800 | +1.04% | 563,210 | 98,507,100 | 78,939,940 | 3,850.73 | 12.12 | 263,860 | 171,620 |
|
|||||
| VMD | 20.60 | 20.60 | 20.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 318,070 | 15.52 | 10.85 | - | - |
|
|||||
| VND | 19.00 | 18.90 | 18.85 | 19.05 | 18.45 | -100 | -0.53% | 1,479,070 | 27,717,060 | 4,091,656 | 199.59 | 6.73 | 182,970 | 593,180 |
|
|||||
| VNE | 6.50 | 6.51 | 6.60 | 6.60 | 6.50 | +10 | +0.15% | 49,890 | 325,410 | 533,391 | 26.02 | 8.58 | 5,000 | 6,860 |
|
|||||
| VNG | 14.80 | 15.00 | 14.80 | 15.00 | 14.50 | +200 | +1.35% | 267,880 | 3,956,410 | 1,128,075 | 55.03 | 17.10 | - | - |
|
|||||
| VNL | 18.20 | 18.90 | 18.90 | 18.90 | 18.90 | +700 | +3.85% | 20 | 380 | 170,100 | 8.30 | 6.77 | - | - |
|
|||||
| VNM | 170.00 | 178.00 | 168.50 | 178.50 | 168.50 | +8,000 | +4.71% | 1,123,650 | 198,840,970 | 258,321,921 | 12,601.07 | 24.52 | 950,280 | 555,230 |
|
|||||
| VNS | 14.30 | 14.50 | 14.10 | 14.50 | 14.10 | +200 | +1.40% | 38,680 | 555,350 | 983,958 | 48.00 | 6.75 | 80 | - |
|
|||||
| VOS | 1.60 | 1.64 | 1.60 | 1.66 | 1.60 | +40 | +2.50% | 121,120 | 196,390 | 229,600 | 11.20 | 3.48 | 2,770 | 24,220 |
|
|||||
| VPB | 31.00 | 32.90 | 30.70 | 32.90 | 30.60 | +1,900 | +6.13% | 4,253,630 | 135,740,680 | 51,673,497 | 2,520.66 | 6.31 | - | - |
|
|||||
| VPD | 14.60 | 14.90 | 14.60 | 14.95 | 14.60 | +300 | +2.05% | 39,340 | 583,960 | 1,527,147 | 74.49 | 8.59 | - | - |
|
|||||
| VPG | 16.40 | 16.50 | 16.00 | 16.50 | 16.00 | +100 | +0.61% | 83,500 | 1,357,230 | 330,000 | 16.10 | 12.61 | - | - |
|
|||||
| VPH | 7.90 | 7.75 | 8.20 | 8.20 | 7.62 | -150 | -1.90% | 18,240 | 141,370 | 586,355 | 28.60 | 2.23 | - | - |
|
|||||
| VPK | 5.47 | 5.09 | 5.09 | 5.09 | 5.09 | -380 | -6.95% | 570 | 2,900 | 76,341 | 3.72 | - | - | - |
|
|||||
| VPS | 15.40 | 15.40 | 15.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 376,696 | 18.38 | 9.65 | - | - |
|
|||||
| VRC | 17.50 | 17.60 | 17.40 | 17.60 | 17.30 | +100 | +0.57% | 284,970 | 4,964,860 | 880,000 | 42.93 | 6.39 | - | - |
|
|||||
| VRE | 38.50 | 40.00 | 38.00 | 40.00 | 38.00 | +1,500 | +3.90% | 2,029,080 | 79,972,490 | 76,043,149 | 3,709.42 | 39.68 | 974,690 | 1,295,760 |
|
|||||
| VSC | 34.15 | 35.30 | 33.70 | 35.40 | 33.70 | +1,150 | +3.37% | 161,190 | 5,614,070 | 1,768,964 | 86.29 | 6.25 | 24,270 | 6,420 |
|
|||||
| VSH | 17.20 | 17.05 | 17.00 | 17.10 | 17.00 | -150 | -0.87% | 10,400 | 177,380 | 3,516,413 | 171.53 | 11.22 | - | - |
|
|||||
| VSI | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | 0.00% | 800 | 19,280 | 318,120 | 15.52 | 9.93 | - | - |
|
|||||
| VTB | 16.90 | 16.90 | 17.00 | 17.50 | 15.80 | 0 | 0.00% | 350 | 5,920 | 182,596 | 8.91 | 11.54 | 330 | - |
|
|||||
| VTO | 7.23 | 7.21 | 7.25 | 7.25 | 7.20 | -20 | -0.28% | 39,430 | 284,920 | 568,629 | 27.74 | 5.87 | - | - |
|
|||||
※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）。
