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（2019/02/15 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 | 15.50 | 15.45 | 15.40 | 15.55 | 15.35 | -50 | -0.32% | 1,474,250 | 22,765,510 | 2,645,040 | 127.78 | 12.55 | 29,620 | - |
 |
|||||
| AAM | 13.20 | 13.30 | 13.70 | 13.70 | 13.20 | +100 | +0.76% | 2,070 | 27,360 | 106,875 | 5.16 | 13.42 | - | - |
 |
|||||
| ABT | 45.50 | 45.00 | 46.50 | 46.50 | 44.00 | -500 | -1.10% | 1,670 | 74,480 | 517,377 | 24.99 | 7.86 | 660 | - |
|
|||||
| ACC | 22.00 | 21.00 | 22.00 | 22.00 | 21.00 | -1,000 | -4.55% | 590 | 12,480 | 210,000 | 10.14 | 6.75 | 40 | - |
|
|||||
| ACL | 41.50 | 41.40 | 41.50 | 41.90 | 40.90 | -100 | -0.24% | 32,440 | 1,338,310 | 943,907 | 45.60 | 4.01 | 100 | - |
|
|||||
| ADS | 13.30 | 13.30 | 13.30 | 13.35 | 13.20 | 0 | 0.00% | 16,550 | 219,490 | 339,387 | 16.40 | 4.63 | - | - |
|
|||||
| AGF | 4.47 | 4.48 | 4.48 | 4.48 | 4.48 | +10 | +0.22% | 10 | 40 | 125,932 | 6.08 | - | - | - |
|
|||||
| AGM | 11.40 | 11.40 | 10.75 | 11.60 | 10.75 | 0 | 0.00% | 520 | 5,760 | 207,480 | 10.02 | 7.54 | - | - |
 |
|||||
| AGR | 3.51 | 3.50 | 3.50 | 3.52 | 3.48 | -10 | -0.28% | 47,570 | 166,260 | 739,200 | 35.71 | 10.93 | - | - |
 |
|||||
| AMD | 2.86 | 3.06 | 2.98 | 3.06 | 2.86 | +200 | +6.99% | 4,518,380 | 13,654,620 | 500,325 | 24.17 | 9.16 | - | 510 |
|
|||||
| ANV | 28.50 | 28.30 | 28.30 | 28.50 | 28.15 | -200 | -0.70% | 264,260 | 7,486,640 | 3,527,591 | 170.42 | 5.92 | 300 | 2,100 |
|
|||||
| APC | 32.60 | 32.35 | 31.55 | 32.50 | 31.55 | -250 | -0.77% | 18,770 | 603,370 | 381,860 | 18.45 | 5.22 | 10 | - |
 |
|||||
| APG | 8.85 | 8.25 | 8.30 | 8.85 | 8.25 | -600 | -6.78% | 196,180 | 1,658,910 | 111,613 | 5.39 | 11.03 | - | - |
|
|||||
| ASM | 8.71 | 8.70 | 8.69 | 8.75 | 8.61 | -10 | -0.11% | 1,702,060 | 14,756,800 | 2,104,825 | 101.68 | 2.11 | 26,000 | 6,000 |
 |
|||||
| ASP | 6.41 | 6.70 | 6.41 | 6.70 | 6.41 | +290 | +4.52% | 20,600 | 135,590 | 250,175 | 12.09 | 4.15 | - | - |
|
|||||
| AST | 68.00 | 67.60 | 68.20 | 68.50 | 67.60 | -400 | -0.59% | 60,550 | 4,115,120 | 2,433,600 | 117.57 | 15.21 | 1,000 | - |
|
|||||
| ATG | 1.42 | 1.40 | 1.41 | 1.43 | 1.35 | -20 | -1.41% | 78,490 | 109,040 | 21,308 | 1.03 | - | - | - |
 |
|||||
| BBC | 66.00 | 67.70 | 68.00 | 68.00 | 66.00 | +1,700 | +2.58% | 90 | 5,980 | 1,043,987 | 50.43 | 9.21 | - | - |
|
|||||
| BCE | 6.18 | 6.26 | 6.18 | 6.35 | 6.18 | +80 | +1.29% | 40,920 | 256,450 | 187,800 | 9.07 | 4.79 | 300 | 600 |
 |
|||||
| BCG | 6.15 | 6.15 | 6.19 | 6.19 | 6.08 | 0 | 0.00% | 96,220 | 590,570 | 664,235 | 32.09 | 22.33 | - | - |
|
|||||
| BFC | 22.70 | 22.80 | 22.65 | 22.90 | 22.50 | +100 | +0.44% | 43,900 | 997,260 | 1,303,430 | 62.97 | 6.70 | 50 | - |
|
|||||
| BHN | 82.20 | 82.60 | 83.50 | 83.50 | 80.50 | +400 | +0.49% | 1,180 | 96,450 | 19,146,680 | 924.96 | 35.80 | 20 | - |
|
|||||
| BIC | 25.60 | 25.35 | 25.00 | 25.35 | 25.00 | -250 | -0.98% | 3,140 | 79,380 | 2,972,969 | 143.62 | 17 | 2,510 | 480 |
|
|||||
| BID | 32.40 | 33.15 | 32.35 | 33.80 | 32.10 | +750 | +2.31% | 1,622,530 | 53,497,660 | 113,330,413 | 5,474.90 | 15.05 | 50,360 | 47,600 |
|
|||||
| BMC | 14.40 | 14.50 | 14.00 | 14.50 | 14.00 | +100 | +0.69% | 17,700 | 251,680 | 179,693 | 8.68 | 13.25 | 6,500 | 3,580 |
|
|||||
| BMI | 20.70 | 20.80 | 20.70 | 20.95 | 20.65 | +100 | +0.48% | 42,480 | 881,200 | 1,900,164 | 91.80 | 10.75 | 1,470 | 2,500 |
|
|||||
| BMP | 50.40 | 50.60 | 50.40 | 51.80 | 50.00 | +200 | +0.40% | 126,920 | 6,456,300 | 4,142,163 | 200.10 | 9.64 | 16,370 | - |
|
|||||
| BRC | 9.44 | 9.44 | 9.44 | 0.00 | 0.00 | 0 | 0.00% | - | - | 116,820 | 5.64 | 6.91 | - | - |
|
|||||
| BSI | 9.40 | 9.63 | 9.40 | 9.70 | 9.40 | +230 | +2.45% | 14,830 | 141,180 | 1,068,627 | 51.62 | 5.29 | - | 40 |
|
|||||
| BTP | 13.85 | 13.45 | 13.70 | 13.80 | 13.35 | -400 | -2.89% | 54,210 | 737,100 | 813,531 | 39.30 | 5.99 | - | - |
 |
|||||
| BTT | 33.80 | 33.55 | 33.55 | 33.55 | 33.55 | -250 | -0.74% | 40 | 1,340 | 452,925 | 21.88 | 8.67 | - | - |
|
|||||
| BVH | 96.30 | 95.50 | 97.00 | 97.70 | 95.00 | -800 | -0.83% | 88,230 | 8,507,190 | 66,934,654 | 3,233.56 | 64.14 | 37,330 | 56,120 |
|
|||||
| BWE | 25.50 | 25.20 | 25.20 | 25.90 | 25.00 | -300 | -1.18% | 415,360 | 10,494,920 | 3,780,000 | 182.61 | 11.79 | 10 | - |
|
|||||
| C32 | 28.30 | 28.00 | 28.00 | 28.30 | 28.00 | -300 | -1.06% | 33,730 | 947,190 | 420,844 | 20.33 | 3.88 | - | - |
|
|||||
| C47 | 15.20 | 15.20 | 15.20 | 15.40 | 15.00 | 0 | 0.00% | 4,920 | 74,490 | 258,706 | 12.50 | 5.93 | - | - |
|
|||||
| CAV | 63.00 | 59.80 | 59.50 | 60.00 | 58.60 | -3,200 | -5.08% | 2,840 | 166,690 | 3,444,480 | 166.40 | 9.04 | 150 | - |
|
|||||
| CCI | 12.30 | 12.30 | 12.25 | 12.30 | 12.25 | 0 | 0.00% | 210 | 2,570 | 215,756 | 10.42 | 7.38 | - | 20 |
|
|||||
| CCL | 3.28 | 3.29 | 3.30 | 3.30 | 3.25 | +10 | +0.30% | 77,410 | 253,180 | 156,275 | 7.55 | 4.69 | - | - |
|
|||||
| CDC | 14.50 | 14.50 | 14.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 227,743 | 11.00 | 6.81 | - | - |
|
|||||
| CEE | 16.50 | 16.50 | 16.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 651,750 | 31.49 | 24.20 | - | - |
|
|||||
| CHP | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | 0 | 0.00% | 18,700 | 429,500 | 3,187,766 | 154.00 | 31.83 | 10,000 | 100 |
|
|||||
| CIG | 3.70 | 3.74 | 3.74 | 3.74 | 3.55 | +40 | +1.08% | 60,990 | 220,820 | 117,959 | 5.70 | 10.69 | - | - |
|
|||||
| CII | 23.35 | 22.90 | 23.15 | 23.45 | 22.90 | -450 | -1.93% | 1,256,410 | 28,989,000 | 5,603,937 | 270.72 | 66.65 | 29,650 | 791,080 |
|
|||||
| CLC | 34.50 | 35.00 | 34.60 | 35.00 | 34.60 | +500 | +1.45% | 560 | 19,380 | 917,265 | 44.31 | 5.85 | 560 | - |
|
|||||
| CLG | 2.60 | 2.62 | 2.62 | 2.62 | 2.62 | +20 | +0.77% | 240 | 630 | 55,413 | 2.68 | 17.38 | - | - |
|
|||||
| CLL | 34.00 | 34.00 | 34.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,156,000 | 55.85 | 12.77 | - | - |
 |
|||||
| CLW | 17.30 | 18.50 | 16.85 | 18.50 | 16.85 | +1,200 | +6.94% | 20 | 350 | 240,500 | 11.62 | 8.78 | - | 10 |
|
|||||
| CMG | 28.50 | 28.40 | 28.50 | 28.50 | 27.50 | -100 | -0.35% | 36,100 | 1,004,210 | 2,046,368 | 98.86 | 15.03 | 14,060 | 10,000 |
 |
|||||
| CMT | 7.80 | 7.60 | 7.39 | 7.79 | 7.39 | -200 | -2.56% | 1,820 | 13,820 | 55,354 | 2.67 | 3.78 | 180 | 100 |
|
|||||
| CMV | 17.50 | 18.00 | 18.00 | 18.00 | 18.00 | +500 | +2.86% | 20 | 360 | 217,870 | 10.53 | 9.97 | - | - |
|
|||||
| CMX | 17.00 | 16.40 | 17.00 | 17.40 | 16.40 | -600 | -3.53% | 47,050 | 781,460 | 216,828 | 10.47 | 2.89 | 380 | 2,000 |
|
|||||
| CNG | 25.95 | 25.95 | 26.00 | 26.00 | 25.90 | 0 | 0.00% | 9,050 | 235,000 | 700,642 | 33.85 | 6.20 | 1,000 | 2,750 |
|
|||||
| COM | 53.00 | 54.00 | 53.00 | 54.00 | 53.00 | +1,000 | +1.89% | 60 | 3,210 | 762,514 | 36.84 | 8.31 | - | - |
|
|||||
| CRC | 16.10 | 16.90 | 16.15 | 17.20 | 16.05 | +800 | +4.97% | 119,250 | 1,986,960 | 253,500 | 12.25 | 16.91 | - | - |
|
|||||
| CRE | 28.00 | 28.50 | 28.00 | 28.50 | 27.95 | +500 | +1.79% | 289,640 | 8,161,780 | 1,425,000 | 68.84 | - | - | - |
|
|||||
| CSM | 14.85 | 14.90 | 14.85 | 15.55 | 14.85 | +50 | +0.34% | 84,390 | 1,278,540 | 1,544,016 | 74.59 | 117.30 | - | - |
|
|||||
| CSV | 29.10 | 29.10 | 29.10 | 29.90 | 28.90 | 0 | 0.00% | 94,110 | 2,735,270 | 1,286,220 | 62.14 | 5.11 | 100 | 55,420 |
|
|||||
| CTD | 137.30 | 139.50 | 138.00 | 140.10 | 137.70 | +2,200 | +1.60% | 101,750 | 14,183,220 | 10,908,441 | 526.98 | 7.11 | 6,260 | 2,410 |
|
|||||
| CTF | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | 0.00% | 100 | 2,600 | 468,000 | 22.61 | 8.86 | 100 | - |
|
|||||
| CTG | 20.85 | 20.80 | 20.70 | 21.10 | 20.60 | -50 | -0.24% | 4,246,880 | 88,622,720 | 77,446,815 | 3,741.39 | 14.32 | 2,000 | 169,020 |
|
|||||
| CTI | 26.50 | 26.20 | 26.50 | 26.75 | 25.80 | -300 | -1.13% | 1,514,390 | 39,835,460 | 1,650,600 | 79.74 | 12.69 | 4,100 | 50,000 |
|
|||||
| CTS | 9.10 | 9.02 | 9.10 | 9.10 | 9.00 | -80 | -0.88% | 109,320 | 986,150 | 959,725 | 46.36 | 6.07 | 4,000 | 52,500 |
|
|||||
| CVT | 22.60 | 22.55 | 22.70 | 23.30 | 22.40 | -50 | -0.22% | 508,050 | 11,581,440 | 827,380 | 39.97 | 4.50 | 2,000 | 780 |
|
|||||
| D2D | 79.90 | 75.60 | 79.30 | 82.50 | 75.60 | -4,300 | -5.38% | 176,090 | 13,827,190 | 805,517 | 38.91 | 9.02 | 23,630 | - |
|
|||||
| DAG | 7.36 | 7.40 | 7.36 | 7.40 | 7.20 | +40 | +0.54% | 137,810 | 1,003,200 | 383,274 | 18.52 | 6.66 | - | - |
|
|||||
| DAH | 6.24 | 6.25 | 6.23 | 6.29 | 6.20 | +10 | +0.16% | 121,620 | 754,900 | 213,750 | 10.33 | 22.52 | - | - |
|
|||||
| DAT | 12.35 | 11.50 | 11.50 | 11.50 | 11.50 | -850 | -6.88% | 10 | 120 | 503,872 | 24.34 | 11.58 | - | - |
|
|||||
| DBD | 40.80 | 40.30 | 39.20 | 40.80 | 39.20 | -500 | -1.23% | 23,880 | 967,520 | 2,110,870 | 101.97 | - | - | - |
|
|||||
| DCL | 10.90 | 11.00 | 10.80 | 11.00 | 10.80 | +100 | +0.92% | 3,990 | 43,560 | 625,161 | 30.20 | 24.85 | - | - |
|
|||||
| DCM | 9.16 | 9.09 | 9.15 | 9.15 | 9.07 | -70 | -0.76% | 1,148,140 | 10,439,500 | 4,812,246 | 232.48 | 7.38 | 107,340 | 220,000 |
|
|||||
| DGW | 23.90 | 23.90 | 23.90 | 24.20 | 23.60 | 0 | 0.00% | 700,010 | 16,658,610 | 970,347 | 46.88 | 8.74 | 15,000 | - |
|
|||||
| DHA | 33.00 | 33.45 | 34.45 | 34.45 | 33.05 | +450 | +1.36% | 190 | 6,380 | 503,798 | 24.34 | 7.43 | 20 | 10 |
|
|||||
| DHC | 30.50 | 30.60 | 30.90 | 30.90 | 30.40 | +100 | +0.33% | 48,540 | 1,481,980 | 1,265,357 | 61.13 | 8.07 | - | 3,880 |
|
|||||
| DHG | 88.80 | 93.00 | 88.00 | 93.00 | 88.00 | +4,200 | +4.73% | 446,610 | 40,705,750 | 12,159,385 | 587.41 | 17.77 | 22,210 | 101,540 |
|
|||||
| DHM | 4.99 | 4.98 | 4.84 | 4.98 | 4.84 | -10 | -0.20% | 139,250 | 680,240 | 156,353 | 7.55 | 24.68 | - | - |
|
|||||
| DIC | 3.24 | 3.20 | 3.20 | 3.20 | 3.19 | -40 | -1.23% | 3,040 | 9,720 | 83,471 | 4.03 | 18.99 | - | 2,570 |
|
|||||
| DIG | 16.70 | 16.65 | 16.65 | 16.95 | 16.55 | -50 | -0.30% | 1,007,190 | 16,905,140 | 4,203,872 | 203.09 | 13.12 | 6,110 | - |
|
|||||
| DLG | 1.28 | 1.27 | 1.28 | 1.29 | 1.27 | -10 | -0.78% | 821,370 | 1,049,770 | 380,123 | 18.36 | 11.73 | - | - |
|
|||||
| DMC | 72.00 | 74.90 | 74.90 | 74.90 | 74.90 | +2,900 | +4.03% | 10 | 750 | 2,601,087 | 125.66 | 10.97 | - | - |
|
|||||
| DPG | 45.00 | 44.90 | 44.10 | 45.10 | 43.50 | -100 | -0.22% | 65,630 | 2,874,900 | 1,346,998 | 65.07 | 9.22 | - | - |
|
|||||
| DPM | 23.30 | 23.00 | 23.30 | 23.30 | 22.90 | -300 | -1.29% | 1,027,640 | 23,657,750 | 9,000,688 | 434.82 | 13.03 | 685,910 | 640,630 |
|
|||||
| DPR | 37.80 | 38.00 | 37.60 | 38.00 | 37.40 | +200 | +0.53% | 92,350 | 3,481,810 | 1,524,742 | 73.66 | 6.46 | - | - |
|
|||||
| DQC | 27.30 | 27.50 | 27.20 | 27.50 | 26.60 | +200 | +0.73% | 20,770 | 558,120 | 859,597 | 41.53 | 9.12 | 10 | 5,630 |
|
|||||
| DRC | 21.70 | 21.60 | 22.00 | 22.20 | 21.55 | -100 | -0.46% | 407,290 | 8,859,360 | 2,565,920 | 123.96 | 18.59 | 51,150 | 300,060 |
|
|||||
| DRH | 9.78 | 9.38 | 9.70 | 9.70 | 9.38 | -400 | -4.09% | 41,590 | 395,080 | 572,179 | 27.64 | 8.37 | - | - |
|
|||||
| DRL | 50.20 | 50.60 | 51.00 | 51.00 | 50.40 | +400 | +0.80% | 26,800 | 1,354,830 | 480,700 | 23.22 | 9.21 | 250 | - |
|
|||||
| DSN | 61.50 | 61.70 | 61.10 | 61.80 | 61.10 | +200 | +0.33% | 15,800 | 972,430 | 745,522 | 36.02 | 7.76 | 4,890 | - |
|
|||||
| DTA | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | 0.00% | 20 | 140 | 120,228 | 5.81 | 26.59 | - | - |
|
|||||
| DTL | 37.00 | 37.20 | 37.50 | 37.50 | 37.20 | +200 | +0.54% | 1,100 | 41,220 | 2,255,473 | 108.96 | 275.17 | - | - |
|
|||||
| DTT | 11.85 | 11.85 | 11.85 | 0.00 | 0.00 | 0 | 0.00% | - | - | 96,599 | 4.67 | 18.03 | - | - |
|
|||||
| DVP | 40.30 | 40.40 | 40.85 | 40.85 | 39.95 | +100 | +0.25% | 1,730 | 69,310 | 1,616,000 | 78.07 | 5.60 | 560 | 460 |
|
|||||
| DXG | 24.80 | 24.70 | 24.60 | 25.10 | 24.60 | -100 | -0.40% | 1,478,900 | 36,748,100 | 8,640,587 | 417.42 | 6.93 | 357,510 | 11,000 |
|
|||||
| DXV | 3.43 | 3.67 | 3.19 | 3.67 | 3.19 | +240 | +7.00% | 60 | 220 | 36,333 | 1.76 | 170.58 | - | - |
|
|||||
| E1VFVN30 | 14.95 | 14.90 | 14.95 | 14.95 | 14.80 | -50 | -0.33% | 968,070 | 14,357,560 | - | - | - | - | - |
|
|||||
| EIB | 17.90 | 17.80 | 17.80 | 17.90 | 17.50 | -100 | -0.56% | 306,270 | 5,401,210 | 21,883,906 | 1,057.19 | 33.31 | 5,000 | - |
|
|||||
| ELC | 7.30 | 7.35 | 7.38 | 7.38 | 7.35 | +50 | +0.68% | 70 | 520 | 372,047 | 17.97 | 23.31 | - | - |
|
|||||
| EMC | 10.70 | 10.70 | 10.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 122,761 | 5.93 | 194.15 | - | - |
|
|||||
| EVE | 16.00 | 15.80 | 16.00 | 16.00 | 15.60 | -200 | -1.25% | 69,670 | 1,097,660 | 601,158 | 29.04 | 8.11 | 230 | 10,050 |
|
|||||
| EVG | 2.63 | 2.63 | 2.63 | 2.63 | 2.58 | 0 | 0.00% | 319,800 | 834,360 | 157,800 | 7.62 | 3.38 | - | - |
|
|||||
| FCM | 6.72 | 6.78 | 6.72 | 6.80 | 6.70 | +60 | +0.89% | 10,210 | 68,430 | 277,980 | 13.43 | 10.12 | - | - |
|
|||||
| FCN | 14.80 | 14.70 | 14.80 | 14.85 | 14.55 | -100 | -0.68% | 324,980 | 4,780,240 | 1,386,865 | 67.00 | 5.32 | - | - |
|
|||||
| FDC | 15.35 | 15.35 | 15.35 | 0.00 | 0.00 | 0 | 0.00% | - | - | 592,970 | 28.65 | 92.89 | - | - |
|
|||||
| FIR | 42.95 | 42.90 | 42.70 | 42.95 | 42.60 | -50 | -0.12% | 16,440 | 702,540 | 557,700 | 26.94 | 6.35 | - | - |
|
|||||
| FIT | 2.74 | 2.75 | 2.76 | 2.77 | 2.68 | +10 | +0.36% | 280,940 | 760,660 | 700,508 | 33.84 | 2355.53 | 10,000 | - |
|
|||||
| FLC | 5.37 | 5.32 | 5.37 | 5.39 | 5.31 | -50 | -0.93% | 4,635,000 | 24,790,940 | 3,777,188 | 182.47 | 9.30 | 4,150 | 3,070 |
|
|||||
| FMC | 31.60 | 30.65 | 31.85 | 31.85 | 30.65 | -950 | -3.01% | 209,040 | 6,479,010 | 1,232,130 | 59.52 | 7.07 | 10,500 | - |
|
|||||
| FPT | 44.25 | 44.20 | 44.25 | 44.45 | 44.00 | -50 | -0.11% | 647,230 | 28,633,020 | 27,119,104 | 1,310.10 | 9.84 | 750 | - |
|
|||||
| FRT | 65.50 | 64.00 | 65.00 | 65.10 | 63.40 | -1,500 | -2.29% | 13,240 | 853,270 | 4,352,000 | 210.24 | 10.74 | 6,320 | 230 |
|
|||||
| FTM | 14.90 | 14.90 | 14.90 | 14.90 | 14.50 | 0 | 0.00% | 1,110,370 | 16,341,560 | 745,000 | 35.99 | 25.68 | - | - |
|
|||||
| FTS | 17.35 | 17.15 | 17.25 | 17.25 | 17.10 | -200 | -1.15% | 13,270 | 227,980 | 1,874,726 | 90.57 | 3.74 | 250 | - |
|
|||||
| FUCTVGF1 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCTVGF2 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCVREIT | 9.29 | 9.45 | 9.50 | 9.50 | 8.64 | +160 | +1.72% | 8,010 | 69,800 | - | - | - | - | - |
|
|||||
| FUESSV50 | 12.75 | 12.85 | 12.80 | 12.85 | 12.51 | +100 | +0.78% | 158,610 | 2,017,980 | - | - | - | - | - |
|
|||||
| GAS | 92.50 | 94.00 | 92.80 | 94.30 | 92.50 | +1,500 | +1.62% | 916,910 | 85,801,820 | 179,911,300 | 8,691.37 | 14.63 | 57,380 | 45,520 |
|
|||||
| GDT | 40.00 | 40.50 | 40.10 | 40.70 | 39.95 | +500 | +1.25% | 2,600 | 104,150 | 660,602 | 31.91 | 7.02 | 2,010 | - |
|
|||||
| GEX | 23.00 | 23.00 | 23.00 | 23.10 | 22.60 | 0 | 0.00% | 1,264,400 | 28,937,450 | 9,350,880 | 451.73 | 8.04 | 56,160 | 12,000 |
|
|||||
| GIL | 41.30 | 40.85 | 40.80 | 41.00 | 40.50 | -450 | -1.09% | 35,970 | 1,465,280 | 779,247 | 37.64 | 3.90 | - | - |
|
|||||
| GMC | 43.40 | 41.95 | 42.00 | 42.80 | 41.50 | -1,450 | -3.34% | 14,500 | 610,200 | 650,492 | 31.42 | 6.15 | 280 | - |
|
|||||
| GMD | 27.15 | 27.00 | 27.15 | 27.30 | 26.85 | -150 | -0.55% | 378,050 | 10,237,160 | 8,016,974 | 387.29 | 4.32 | - | - |
|
|||||
| GSP | 13.75 | 13.75 | 13.75 | 13.75 | 13.05 | 0 | 0.00% | 1,170 | 15,430 | 412,500 | 19.93 | 6.40 | 130 | - |
|
|||||
| GTA | 13.80 | 14.40 | 13.80 | 14.65 | 13.80 | +600 | +4.35% | 520 | 7,360 | 141,552 | 6.84 | 7.80 | 510 | - |
|
|||||
| GTN | 11.75 | 11.50 | 11.75 | 11.75 | 11.40 | -250 | -2.13% | 477,920 | 5,504,970 | 2,875,000 | 138.89 | 390.14 | 3,510 | - |
|
|||||
| HAG | 5.20 | 5.17 | 5.20 | 5.29 | 5.16 | -30 | -0.58% | 3,977,720 | 20,777,070 | 4,794,654 | 231.63 | - | - | - |
|
|||||
| HAH | 13.95 | 13.70 | 13.90 | 13.90 | 13.60 | -250 | -1.79% | 120,130 | 1,651,220 | 660,473 | 31.91 | 4.41 | - | - |
|
|||||
| HAI | 1.86 | 1.98 | 1.90 | 1.98 | 1.76 | +120 | +6.45% | 2,568,610 | 4,709,960 | 361,712 | 17.47 | - | - | - |
|
|||||
| HAP | 3.42 | 3.45 | 3.42 | 3.46 | 3.42 | +30 | +0.88% | 73,680 | 253,550 | 191,375 | 9.25 | 5.82 | 100 | - |
|
|||||
| HAR | 4.45 | 4.48 | 4.49 | 4.70 | 4.46 | +30 | +0.67% | 736,530 | 3,347,620 | 454,048 | 21.93 | 14.74 | - | - |
|
|||||
| HAS | 9.50 | 8.84 | 8.91 | 8.91 | 8.84 | -660 | -6.95% | 13,300 | 118,350 | 68,952 | 3.33 | 13.27 | - | - |
|
|||||
| HAX | 17.20 | 17.05 | 16.75 | 17.25 | 16.75 | -150 | -0.87% | 28,220 | 482,820 | 596,978 | 28.84 | 5.59 | 200 | - |
|
|||||
| HBC | 18.70 | 18.60 | 18.70 | 18.85 | 18.40 | -100 | -0.53% | 1,872,340 | 34,803,680 | 3,646,995 | 176.18 | 4.94 | 500 | - |
|
|||||
| HCD | 5.82 | 5.70 | 5.84 | 5.84 | 5.67 | -120 | -2.06% | 243,560 | 1,398,090 | 153,900 | 7.43 | 4.91 | 600 | - |
|
|||||
| HCM | 50.40 | 51.00 | 50.00 | 51.40 | 49.60 | +600 | +1.19% | 439,900 | 22,317,620 | 6,607,263 | 319.19 | 9.67 | 72,250 | 50,000 |
|
|||||
| HDB | 30.80 | 30.40 | 30.80 | 30.80 | 30.20 | -400 | -1.30% | 1,126,100 | 34,279,060 | 29,822,393 | 1,440.70 | 10.63 | 50,260 | 407,090 |
|
|||||
| HDC | 14.40 | 14.45 | 14.30 | 14.55 | 14.30 | +50 | +0.35% | 107,940 | 1,559,310 | 721,842 | 34.87 | 6.54 | - | - |
|
|||||
| HDG | 36.80 | 36.80 | 36.60 | 37.20 | 36.55 | 0 | 0.00% | 218,150 | 8,036,620 | 3,493,034 | 168.75 | 5.06 | 3,000 | - |
|
|||||
| HHS | 4.01 | 4.01 | 4.01 | 4.04 | 3.99 | 0 | 0.00% | 742,670 | 2,980,470 | 1,001,474 | 48.38 | 5.52 | - | - |
|
|||||
| HID | 2.44 | 2.44 | 2.44 | 2.44 | 2.38 | 0 | 0.00% | 217,050 | 518,780 | 139,199 | 6.72 | - | - | - |
|
|||||
| HII | 14.20 | 14.15 | 14.20 | 14.20 | 14.00 | -50 | -0.35% | 173,180 | 2,443,290 | 394,078 | 19.04 | 8.73 | 250 | - |
|
|||||
| HLG | 9.45 | 9.40 | 9.40 | 9.40 | 9.40 | -50 | -0.53% | 10 | 90 | 415,719 | 20.08 | 4.76 | - | 10 |
|
|||||
| HMC | 17.90 | 18.30 | 17.90 | 18.30 | 17.70 | +400 | +2.23% | 52,020 | 947,000 | 384,300 | 18.57 | 3.30 | - | - |
|
|||||
| HNG | 15.50 | 15.70 | 15.50 | 15.70 | 15.00 | +200 | +1.29% | 5,954,840 | 92,085,780 | 13,923,449 | 672.63 | - | 40,650 | - |
|
|||||
| HOT | 33.50 | 33.50 | 33.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 267,998 | 12.95 | 14.09 | - | - |
|
|||||
| HPG | 31.00 | 31.60 | 31.00 | 32.50 | 30.80 | +600 | +1.94% | 9,326,200 | 294,113,780 | 67,115,466 | 3,242.29 | 6.71 | 4,311,630 | 943,460 |
|
|||||
| HPX | 24.20 | 23.80 | 24.20 | 24.20 | 23.70 | -400 | -1.65% | 161,830 | 3,875,220 | 4,759,912 | 229.95 | 8.27 | - | - |
|
|||||
| HQC | 1.48 | 1.45 | 1.48 | 1.48 | 1.45 | -30 | -2.03% | 2,081,640 | 3,035,730 | 691,069 | 33.38 | 16.82 | - | - |
|
|||||
| HRC | 33.45 | 33.45 | 33.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,010,412 | 48.81 | 126.86 | - | - |
|
|||||
| HSG | 7.60 | 7.72 | 7.48 | 7.85 | 7.42 | +120 | +1.58% | 4,845,370 | 36,895,580 | 2,971,001 | 143.53 | 20.63 | 20,810 | 6,500 |
|
|||||
| HSL | 10.70 | 10.50 | 10.70 | 10.80 | 10.30 | -200 | -1.87% | 162,130 | 1,705,230 | 165,375 | 7.99 | 4.11 | - | 5,000 |
|
|||||
| HT1 | 15.25 | 15.80 | 15.30 | 16.00 | 15.25 | +550 | +3.61% | 643,030 | 10,115,870 | 6,028,362 | 291.23 | 9.02 | - | 3,600 |
|
|||||
| HTI | 11.15 | 11.35 | 11.45 | 11.45 | 11.25 | +200 | +1.79% | 17,010 | 191,840 | 283,173 | 13.68 | 4.07 | 8,660 | 13,700 |
|
|||||
| HTL | 18.95 | 17.65 | 17.65 | 17.65 | 17.65 | -1,300 | -6.86% | 570 | 10,060 | 211,800 | 10.23 | 41.23 | - | 370 |
|
|||||
| HTN | 22.75 | 22.50 | 22.65 | 22.70 | 22.30 | -250 | -1.10% | 15,270 | 344,000 | 646,873 | 31.25 | - | - | - |
|
|||||
| HTT | 1.70 | 1.68 | 1.70 | 1.73 | 1.68 | -20 | -1.18% | 35,180 | 59,510 | 33,600 | 1.62 | 932.67 | - | - |
|
|||||
| HTV | 15.40 | 16.30 | 16.30 | 16.30 | 16.30 | +900 | +5.84% | 10 | 160 | 213,595 | 10.32 | 7.45 | 10 | - |
|
|||||
| HU1 | 10.95 | 11.50 | 11.50 | 11.50 | 11.50 | +550 | +5.02% | 10 | 120 | 115,000 | 5.56 | 17.45 | - | - |
|
|||||
| HU3 | 9.55 | 9.80 | 9.30 | 9.80 | 9.30 | +250 | +2.62% | 900 | 8,380 | 97,999 | 4.73 | 6.99 | - | - |
|
|||||
| HVG | 5.00 | 5.02 | 5.00 | 5.05 | 4.98 | +20 | +0.40% | 185,690 | 928,590 | 1,114,632 | 53.85 | 148.70 | - | - |
|
|||||
| HVH | 20.35 | 20.40 | 20.35 | 20.45 | 20.25 | +50 | +0.25% | 85,070 | 1,731,860 | 408,000 | 19.71 | - | - | - |
|
|||||
| HVX | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 166,101 | 8.02 | 22.51 | - | - |
|
|||||
| IBC | 24.00 | 24.00 | 24.00 | 24.10 | 23.85 | 0 | 0.00% | 151,560 | 3,633,150 | 1,653,120 | 79.86 | 20.39 | - | - |
|
|||||
| ICF | 1.61 | 1.50 | 1.50 | 1.50 | 1.50 | -110 | -6.83% | 200 | 300 | 19,211 | 0.93 | - | - | - |
|
|||||
| IDI | 9.16 | 9.15 | 9.16 | 9.38 | 9.06 | -10 | -0.11% | 1,537,200 | 14,161,960 | 1,811,274 | 87.50 | 2.69 | 9,000 | 11,360 |
|
|||||
| IJC | 8.15 | 8.18 | 8.20 | 8.20 | 7.91 | +30 | +0.37% | 73,060 | 596,330 | 1,121,456 | 54.18 | 4.80 | - | - |
|
|||||
| IMP | 49.80 | 49.80 | 50.00 | 50.00 | 49.80 | 0 | 0.00% | 670 | 33,410 | 2,460,188 | 118.85 | 16.76 | 10 | - |
|
|||||
| ITA | 2.78 | 2.80 | 2.78 | 2.83 | 2.78 | +20 | +0.72% | 1,435,100 | 4,018,170 | 2,627,300 | 126.92 | 24.51 | 1,200 | - |
|
|||||
| ITC | 12.30 | 12.40 | 12.40 | 12.40 | 12.40 | +100 | +0.81% | 700 | 8,680 | 851,214 | 41.12 | 10.35 | - | - |
|
|||||
| ITD | 10.50 | 10.70 | 10.60 | 10.95 | 10.50 | +200 | +1.90% | 86,930 | 932,030 | 203,221 | 9.82 | 7.88 | 8,900 | - |
|
|||||
| JVC | 3.20 | 3.18 | 3.20 | 3.23 | 3.17 | -20 | -0.63% | 164,700 | 524,750 | 357,751 | 17.28 | 43.98 | - | 3,000 |
|
|||||
| KAC | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 384,000 | 18.55 | 26.38 | - | - |
|
|||||
| KBC | 14.25 | 14.30 | 14.25 | 14.40 | 14.15 | +50 | +0.35% | 2,259,670 | 32,294,880 | 6,717,571 | 324.52 | 8.96 | 36,240 | 100,000 |
|
|||||
| KDC | 21.05 | 20.90 | 21.05 | 21.35 | 20.70 | -150 | -0.71% | 44,340 | 932,460 | 4,298,318 | 207.65 | 98.79 | 2,030 | 2,160 |
|
|||||
| KDH | 30.25 | 31.20 | 30.25 | 31.50 | 30.15 | +950 | +3.14% | 267,500 | 8,184,140 | 12,917,529 | 624.04 | 14.44 | 10 | 130 |
|
|||||
| KHP | 10.10 | 10.00 | 10.00 | 10.00 | 10.00 | -100 | -0.99% | 2,720 | 27,200 | 400,513 | 19.35 | 6.72 | 2,500 | - |
|
|||||
| KMR | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 0 | 0.00% | 21,120 | 62,870 | 169,496 | 8.19 | 28.47 | - | - |
|
|||||
| KPF | 31.30 | 31.30 | 31.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 537,108 | 25.95 | 25.03 | - | - |
|
|||||
| KSB | 26.80 | 26.25 | 27.00 | 27.00 | 26.20 | -550 | -2.05% | 318,640 | 8,435,580 | 1,411,722 | 68.20 | 4 | 100 | - |
|
|||||
| KSH | 1.25 | 1.20 | 1.25 | 1.25 | 1.18 | -50 | -4.00% | 87,460 | 106,040 | 69,012 | 3.33 | - | - | - |
|
|||||
| L10 | 23.30 | 21.70 | 21.70 | 23.10 | 21.70 | -1,600 | -6.87% | 2,020 | 43,850 | 212,443 | 10.26 | 14.09 | - | - |
|
|||||
| LAF | 4.81 | 5.13 | 5.13 | 5.13 | 5.13 | +320 | +6.65% | 10 | 50 | 75,555 | 3.65 | - | - | - |
|
|||||
| LBM | 32.95 | 32.95 | 32.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 280,075 | 13.53 | 5.37 | - | - |
|
|||||
| LCG | 9.10 | 9.00 | 9.19 | 9.19 | 8.99 | -100 | -1.10% | 593,270 | 5,352,400 | 881,997 | 42.61 | 5.52 | - | - |
|
|||||
| LCM | 0.71 | 0.71 | 0.70 | 0.73 | 0.70 | +20 | +2.82% | 12,100 | 8,580 | 17,982 | 0.87 | 33.40 | - | - |
|
|||||
| LDG | 14.70 | 14.35 | 14.70 | 14.70 | 14.30 | -350 | -2.38% | 3,216,780 | 46,562,800 | 2,735,317 | 132.14 | 4.31 | - | 100 |
|
|||||
| LEC | 18.00 | 17.55 | 16.75 | 17.60 | 16.75 | -450 | -2.50% | 2,560 | 43,950 | 458,055 | 22.13 | - | - | - |
|
|||||
| LGC | 35.30 | 35.30 | 35.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 6,807,773 | 328.88 | 35.34 | - | - |
|
|||||
| LGL | 7.90 | 7.90 | 7.98 | 7.99 | 7.80 | 0 | 0.00% | 22,780 | 179,150 | 394,977 | 19.08 | 3.10 | - | - |
|
|||||
| LHG | 19.50 | 19.25 | 19.50 | 19.60 | 19.25 | -250 | -1.28% | 276,170 | 5,366,300 | 962,731 | 46.51 | 5.53 | 800 | 5,000 |
|
|||||
| LIX | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | 0.00% | 34,620 | 1,557,900 | 1,458,000 | 70.43 | 9.81 | 2,000 | 34,620 |
|
|||||
| LM8 | 23.20 | 22.00 | 22.00 | 22.00 | 22.00 | -1,200 | -5.17% | 90 | 1,980 | 206,551 | 9.98 | 96.82 | - | - |
|
|||||
| LMH | 10.65 | 10.80 | 10.60 | 11.00 | 10.60 | +150 | +1.41% | 299,650 | 3,239,500 | 251,640 | 12.16 | 13.91 | - | - |
|
|||||
| LSS | 6.46 | 6.46 | 6.40 | 6.46 | 6.40 | 0 | 0.00% | 1,290 | 8,260 | 432,787 | 20.91 | - | - | - |
|
|||||
| MBB | 22.10 | 22.05 | 22.10 | 22.15 | 22.00 | -50 | -0.23% | 4,795,580 | 105,845,600 | 47,637,953 | 2,301.35 | 7.13 | - | 60 |
|
|||||
| MCG | 2.50 | 2.45 | 2.45 | 2.45 | 2.45 | -50 | -2.00% | 10,160 | 24,890 | 127,523 | 6.16 | - | - | - |
|
|||||
| MCP | 25.00 | 26.00 | 26.00 | 26.00 | 26.00 | +1,000 | +4.00% | 800 | 20,800 | 391,368 | 18.91 | 17.01 | - | - |
|
|||||
| MDG | 12.65 | 11.80 | 13.00 | 13.00 | 11.80 | -850 | -6.72% | 20 | 250 | 121,832 | 5.89 | 7.72 | - | - |
|
|||||
| MHC | 4.91 | 4.90 | 4.90 | 4.91 | 4.70 | -10 | -0.20% | 11,020 | 52,970 | 184,455 | 8.91 | 4.74 | - | - |
|
|||||
| MSH | 51.20 | 50.80 | 51.20 | 51.50 | 50.80 | -400 | -0.78% | 74,280 | 3,795,440 | 2,419,502 | 116.88 | 6.56 | 1,000 | - |
|
|||||
| MSN | 86.00 | 84.70 | 85.80 | 85.80 | 84.60 | -1,300 | -1.51% | 779,850 | 66,291,930 | 98,518,767 | 4,759.36 | 18.86 | 446,750 | 271,390 |
|
|||||
| MWG | 85.70 | 86.10 | 85.70 | 86.30 | 85.30 | +400 | +0.47% | 717,740 | 61,770,370 | 37,057,215 | 1,790.20 | 9.99 | - | - |
|
|||||
| NAF | 15.80 | 15.70 | 15.70 | 15.70 | 15.40 | -100 | -0.63% | 19,110 | 297,050 | 569,906 | 27.53 | 19.01 | - | - |
|
|||||
| NAV | 8.74 | 8.20 | 8.13 | 8.50 | 8.13 | -540 | -6.18% | 1,950 | 16,290 | 65,600 | 3.17 | 5.54 | - | 30 |
|
|||||
| NBB | 18.45 | 18.45 | 18.10 | 18.45 | 18.00 | 0 | 0.00% | 14,010 | 256,390 | 1,797,624 | 86.84 | 11.73 | - | 7,070 |
|
|||||
| NCT | 69.60 | 71.20 | 69.70 | 71.40 | 69.70 | +1,600 | +2.30% | 17,520 | 1,237,310 | 1,863,000 | 90.00 | 7.56 | 12,000 | 1,000 |
|
|||||
| NKG | 7.53 | 7.62 | 7.43 | 7.69 | 7.40 | +90 | +1.20% | 1,079,820 | 8,198,200 | 1,386,839 | 67.00 | 20.89 | 2,100 | - |
|
|||||
| NLG | 27.10 | 26.90 | 27.10 | 27.10 | 26.80 | -200 | -0.74% | 154,510 | 4,164,980 | 6,432,783 | 310.76 | 7.23 | - | - |
|
|||||
| NNC | 52.00 | 51.70 | 52.00 | 52.00 | 51.70 | -300 | -0.58% | 24,480 | 1,269,010 | 1,133,264 | 54.75 | 6.12 | 950 | 80 |
|
|||||
| NSC | 93.50 | 91.00 | 89.10 | 91.90 | 88.00 | -2,500 | -2.67% | 2,820 | 250,600 | 1,599,281 | 77.26 | 6.22 | 830 | - |
|
|||||
| NT2 | 29.35 | 29.40 | 29.20 | 29.40 | 29.20 | +50 | +0.17% | 98,310 | 2,882,830 | 8,463,555 | 408.87 | 10.80 | 62,470 | 17,000 |
|
|||||
| NTL | 18.20 | 19.20 | 18.20 | 19.40 | 18.20 | +1,000 | +5.49% | 507,380 | 9,583,950 | 1,171,007 | 56.57 | 10.63 | 1,000 | 100 |
|
|||||
| NVL | 57.90 | 57.50 | 57.90 | 58.30 | 57.50 | -400 | -0.69% | 511,960 | 29,641,620 | 53,500,684 | 2,584.57 | 15 | 48,970 | 221,850 |
|
|||||
| NVT | 7.79 | 7.81 | 7.88 | 7.89 | 7.49 | +20 | +0.26% | 4,000 | 30,460 | 706,805 | 34.15 | - | - | - |
|
|||||
| OGC | 3.97 | 3.95 | 3.95 | 3.97 | 3.91 | -20 | -0.50% | 1,542,450 | 6,081,770 | 1,185,000 | 57.25 | 58.20 | - | - |
|
|||||
| OPC | 50.00 | 50.00 | 50.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,328,864 | 64.20 | 12.87 | - | - |
|
|||||
| PAC | 36.80 | 36.75 | 37.50 | 37.50 | 36.75 | -50 | -0.14% | 16,860 | 621,600 | 1,707,835 | 82.50 | 10.94 | 1,000 | 8,400 |
|
|||||
| PAN | 38.90 | 39.40 | 39.20 | 39.60 | 38.90 | +500 | +1.29% | 111,890 | 4,390,390 | 5,358,385 | 258.86 | 14.75 | 10 | - |
|
|||||
| PC1 | 24.45 | 24.50 | 24.55 | 24.55 | 24.05 | +50 | +0.20% | 106,080 | 2,580,120 | 3,252,862 | 157.14 | 6.48 | 4,960 | 140 |
|
|||||
| PDN | 84.00 | 84.00 | 84.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,037,231 | 50.11 | 9.34 | - | - |
|
|||||
| PDR | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | 0 | 0.00% | 616,710 | 16,427,610 | 7,139,225 | 344.89 | 10.50 | 85,860 | - |
|
|||||
| PET | 8.60 | 8.62 | 8.64 | 8.68 | 8.55 | +20 | +0.23% | 104,080 | 895,200 | 732,785 | 35.40 | 4.56 | 10,000 | 40,000 |
|
|||||
| PGC | 14.90 | 14.90 | 14.90 | 14.90 | 14.75 | 0 | 0.00% | 26,580 | 393,740 | 899,055 | 43.43 | 5.48 | - | - |
|
|||||
| PGD | 36.40 | 36.30 | 36.30 | 36.30 | 36.30 | -100 | -0.27% | 20 | 730 | 3,266,930 | 157.82 | 13.47 | - | - |
|
|||||
| PGI | 17.40 | 18.00 | 17.45 | 18.00 | 17.00 | +600 | +3.45% | 25,380 | 448,910 | 1,596,920 | 77.15 | 10.90 | - | - |
|
|||||
| PHC | 13.55 | 13.60 | 13.60 | 13.75 | 13.30 | +50 | +0.37% | 266,420 | 3,618,430 | 318,345 | 15.38 | 4.73 | - | - |
|
|||||
| PHR | 37.60 | 38.20 | 37.40 | 38.35 | 37.30 | +600 | +1.60% | 412,380 | 15,648,260 | 5,176,069 | 250.05 | 6.66 | - | 64,140 |
|
|||||
| PIT | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 73,893 | 3.57 | - | - | - |
|
|||||
| PJT | 12.30 | 12.30 | 12.30 | 12.30 | 12.00 | 0 | 0.00% | 3,040 | 36,710 | 188,934 | 9.13 | 5.20 | 10 | 3,000 |
|
|||||
| PLP | 12.30 | 12.20 | 12.30 | 12.80 | 12.10 | -100 | -0.81% | 53,750 | 668,150 | 183,000 | 8.84 | 3.52 | 50 | - |
|
|||||
| PLX | 56.70 | 56.70 | 56.70 | 57.60 | 56.50 | 0 | 0.00% | 1,351,010 | 77,212,140 | 65,704,710 | 3,174.14 | 17.71 | 35,580 | 26,190 |
|
|||||
| PME | 57.00 | 56.90 | 54.10 | 56.90 | 54.00 | -100 | -0.18% | 3,020 | 163,790 | 4,268,161 | 206.19 | 13.04 | - | - |
|
|||||
| PMG | 20.25 | 20.25 | 20.25 | 20.35 | 20.25 | 0 | 0.00% | 55,650 | 1,130,060 | 768,484 | 37.12 | 8.84 | - | 3,200 |
|
|||||
| PNC | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 205,188 | 9.91 | 1.40 | - | - |
|
|||||
| PNJ | 97.20 | 96.70 | 97.30 | 97.30 | 96.70 | -500 | -0.51% | 280,730 | 27,226,550 | 16,149,120 | 780.15 | 13.99 | - | - |
|
|||||
| POM | 8.49 | 8.20 | 8.20 | 8.45 | 8.15 | -290 | -3.42% | 12,160 | 99,640 | 1,986,140 | 95.95 | 3.92 | - | - |
|
|||||
| POW | 16.85 | 16.75 | 16.95 | 17.00 | 16.75 | -100 | -0.59% | 3,055,960 | 51,523,420 | 39,226,349 | 1,894.99 | 23.55 | 1,421,560 | 670,150 |
|
|||||
| PPC | 24.00 | 23.95 | 23.90 | 23.95 | 23.60 | -50 | -0.21% | 258,070 | 6,156,910 | 7,678,683 | 370.95 | 6.66 | 78,830 | 10,000 |
|
|||||
| PPI | 0.57 | 0.57 | 0.58 | 0.58 | 0.54 | -10 | -1.75% | 167,270 | 91,790 | 27,043 | 1.31 | - | - | - |
|
|||||
| PTB | 61.00 | 61.00 | 61.00 | 61.50 | 60.60 | 0 | 0.00% | 96,900 | 5,910,700 | 2,964,566 | 143.22 | 6.26 | - | 8,000 |
|
|||||
| PTC | 5.25 | 4.89 | 4.90 | 4.90 | 4.89 | -360 | -6.86% | 6,280 | 30,720 | 79,267 | 3.83 | - | - | 900 |
|
|||||
| PTL | 2.52 | 2.67 | 2.67 | 2.67 | 2.67 | +150 | +5.95% | 310 | 830 | 263,970 | 12.75 | - | - | - |
|
|||||
| PVD | 16.85 | 17.05 | 16.90 | 17.30 | 16.80 | +200 | +1.19% | 3,361,310 | 57,605,980 | 6,527,595 | 315.34 | 33.80 | 1,523,150 | - |
|
|||||
| PVT | 17.60 | 17.60 | 17.50 | 17.65 | 17.30 | 0 | 0.00% | 497,510 | 8,714,870 | 4,953,347 | 239.29 | 7.72 | 141,530 | 90,660 |
|
|||||
| PXI | 2.39 | 2.40 | 2.35 | 2.40 | 2.23 | +10 | +0.42% | 5,120 | 11,490 | 72,000 | 3.48 | 39.69 | - | - |
|
|||||
| PXS | 4.13 | 4.19 | 4.10 | 4.20 | 4.10 | +60 | +1.45% | 112,060 | 468,430 | 251,400 | 12.14 | - | - | 23,400 |
|
|||||
| PXT | 1.50 | 1.49 | 1.49 | 1.49 | 1.49 | -10 | -0.67% | 7,680 | 11,440 | 29,800 | 1.44 | 15.25 | - | - |
|
|||||
| QBS | 4.40 | 4.36 | 4.36 | 4.39 | 4.30 | -40 | -0.91% | 69,840 | 302,590 | 302,278 | 14.60 | - | - | - |
|
|||||
| QCG | 4.49 | 4.48 | 4.40 | 4.48 | 4.37 | -10 | -0.22% | 677,220 | 2,988,610 | 1,232,579 | 59.54 | 13.01 | - | - |
|
|||||
| RAL | 82.10 | 86.00 | 82.40 | 86.90 | 82.40 | +3,900 | +4.75% | 15,720 | 1,313,620 | 989,000 | 47.78 | 4.62 | 500 | 1,430 |
|
|||||
| RDP | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | 0.00% | 20 | 210 | 359,794 | 17.38 | 16.71 | - | - |
|
|||||
| REE | 34.90 | 35.10 | 35.00 | 35.30 | 34.60 | +200 | +0.57% | 688,390 | 24,033,030 | 10,882,788 | 525.74 | 6.07 | 100 | - |
|
|||||
| RIC | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 478,508 | 23.12 | 27.44 | - | - |
|
|||||
| ROS | 33.70 | 33.65 | 33.50 | 33.65 | 32.80 | -50 | -0.15% | 3,038,070 | 101,109,900 | 19,099,677 | 922.69 | 96.88 | 18,110 | 41,110 |
|
|||||
| S4A | 27.50 | 27.50 | 28.30 | 28.30 | 27.50 | 0 | 0.00% | 20 | 560 | 1,160,500 | 56.06 | 8.88 | - | - |
|
|||||
| SAB | 238.00 | 238.40 | 239.50 | 239.80 | 237.10 | +400 | +0.17% | 48,220 | 11,508,910 | 152,881,435 | 7,385.58 | 36.56 | 31,970 | 39,120 |
|
|||||
| SAM | 7.35 | 7.38 | 7.31 | 7.49 | 7.30 | +30 | +0.41% | 154,170 | 1,142,910 | 1,784,378 | 86.20 | 17.15 | 10 | - |
|
|||||
| SAV | 8.70 | 8.70 | 8.74 | 8.74 | 8.50 | 0 | 0.00% | 760 | 6,510 | 112,092 | 5.42 | 6.05 | - | - |
|
|||||
| SBA | 14.35 | 14.30 | 14.20 | 14.50 | 14.20 | -50 | -0.35% | 4,190 | 59,890 | 862,122 | 41.65 | 8.98 | - | - |
|
|||||
| SBT | 20.90 | 21.15 | 20.90 | 21.50 | 20.50 | +250 | +1.20% | 2,159,920 | 45,756,150 | 10,478,086 | 506.19 | 35.54 | 172,170 | 5,400 |
|
|||||
| SBV | 10.90 | 11.50 | 10.55 | 11.50 | 10.55 | +600 | +5.50% | 6,550 | 69,430 | 314,024 | 15.17 | 3.72 | - | 6,200 |
|
|||||
| SC5 | 25.95 | 25.95 | 25.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 388,822 | 18.78 | 9.80 | - | - |
|
|||||
| SCD | 25.00 | 24.90 | 24.70 | 24.90 | 24.70 | -100 | -0.40% | 210 | 5,210 | 211,093 | 10.20 | 40.48 | - | - |
|
|||||
| SCR | 7.69 | 7.79 | 7.72 | 7.86 | 7.72 | +100 | +1.30% | 2,161,950 | 16,863,100 | 2,642,535 | 127.66 | 9.81 | - | 50,000 |
|
|||||
| SCS | 146.70 | 146.30 | 145.30 | 146.30 | 144.00 | -400 | -0.27% | 2,500 | 361,760 | 7,312,908 | 353.28 | 17.64 | 1,880 | - |
|
|||||
| SFC | 23.25 | 22.00 | 23.00 | 23.00 | 22.00 | -1,250 | -5.38% | 450 | 9,920 | 247,166 | 11.94 | 8.24 | - | - |
|
|||||
| SFG | 13.10 | 13.30 | 13.10 | 13.30 | 13.10 | +200 | +1.53% | 5,380 | 70,480 | 637,035 | 30.77 | 9.47 | - | - |
|
|||||
| SFI | 28.30 | 28.50 | 28.30 | 28.50 | 28.30 | +200 | +0.71% | 1,730 | 49,000 | 353,119 | 17.06 | 7.02 | 230 | - |
|
|||||
| SGN | 136.00 | 136.50 | 135.00 | 136.50 | 135.00 | +500 | +0.37% | 1,210 | 163,970 | 3,275,447 | 158.23 | 12.40 | 200 | - |
|
|||||
| SGR | 19.60 | 19.60 | 19.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 892,582 | 43.12 | 11.30 | - | - |
|
|||||
| SGT | 5.40 | 5.10 | 5.10 | 5.10 | 5.10 | -300 | -5.56% | 280 | 1,430 | 377,408 | 18.23 | 3.20 | - | - |
|
|||||
| SHA | 5.70 | 5.84 | 5.87 | 5.87 | 5.60 | +140 | +2.46% | 3,130 | 17,810 | 161,063 | 7.78 | 4.37 | - | - |
|
|||||
| SHI | 8.79 | 8.78 | 8.86 | 8.87 | 8.60 | -10 | -0.11% | 397,620 | 3,507,370 | 746,901 | 36.08 | 6.13 | 5,000 | 250 |
|
|||||
| SHP | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 0.00% | 400 | 9,200 | 2,155,335 | 104.12 | 11.43 | - | - |
|
|||||
| SII | 19.45 | 18.10 | 19.00 | 20.75 | 18.10 | -1,350 | -6.94% | 60 | 1,120 | 1,167,740 | 56.41 | 30.11 | - | - |
|
|||||
| SJD | 21.45 | 21.45 | 21.45 | 21.60 | 21.45 | 0 | 0.00% | 27,490 | 591,210 | 1,480,020 | 71.50 | 7.68 | - | - |
|
|||||
| SJF | 4.17 | 4.27 | 4.15 | 4.40 | 4.15 | +100 | +2.40% | 228,260 | 972,980 | 338,184 | 16.34 | 6.24 | - | - |
|
|||||
| SJS | 22.50 | 22.50 | 21.90 | 23.10 | 21.90 | 0 | 0.00% | 208,630 | 4,747,260 | 2,562,693 | 123.80 | 22.30 | - | - |
|
|||||
| SKG | 15.20 | 15.20 | 15.20 | 15.30 | 15.00 | 0 | 0.00% | 73,180 | 1,107,310 | 875,139 | 42.28 | 6.25 | - | - |
|
|||||
| SMA | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 228,258 | 11.03 | 10.01 | - | - |
|
|||||
| SMB | 32.80 | 33.00 | 32.90 | 33.20 | 32.90 | +200 | +0.61% | 17,480 | 578,160 | 984,939 | 47.58 | 6.99 | - | - |
|
|||||
| SMC | 15.80 | 15.70 | 15.50 | 15.70 | 15.00 | -100 | -0.63% | 19,560 | 301,030 | 863,474 | 41.71 | 2.65 | - | - |
|
|||||
| SPM | 13.00 | 13.45 | 13.45 | 13.45 | 13.45 | +450 | +3.46% | 10 | 130 | 185,207 | 8.95 | 14.17 | - | - |
|
|||||
| SRC | 17.35 | 17.95 | 16.65 | 18.00 | 16.50 | +600 | +3.46% | 35,680 | 589,450 | 503,737 | 24.34 | 40.51 | - | - |
|
|||||
| SRF | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | 0.00% | 4,760 | 61,400 | 396,229 | 19.14 | 5.10 | 2,400 | - |
|
|||||
| SSC | 66.50 | 66.50 | 62.00 | 66.50 | 62.00 | 0 | 0.00% | 30 | 1,910 | 898,871 | 43.42 | 10.01 | - | - |
|
|||||
| SSI | 27.10 | 26.85 | 27.00 | 27.15 | 26.75 | -250 | -0.92% | 1,828,720 | 49,183,940 | 13,671,223 | 660.45 | 10.38 | 149,900 | 342,100 |
|
|||||
| ST8 | 18.90 | 18.90 | 18.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 486,125 | 23.48 | 14.41 | - | - |
|
|||||
| STB | 12.95 | 13.00 | 12.90 | 13.05 | 12.75 | +50 | +0.39% | 4,507,890 | 58,299,480 | 23,447,495 | 1,132.73 | 13.05 | 617,210 | 220,470 |
|
|||||
| STG | 17.55 | 17.85 | 17.55 | 17.85 | 17.55 | +300 | +1.71% | 12,100 | 212,600 | 1,525,066 | 73.67 | 10.90 | - | 8,900 |
|
|||||
| STK | 18.60 | 18.40 | 18.50 | 18.70 | 18.40 | -200 | -1.08% | 33,130 | 612,010 | 1,102,855 | 53.28 | 6.21 | - | - |
|
|||||
| SVC | 44.00 | 45.20 | 43.50 | 45.20 | 43.00 | +1,200 | +2.73% | 4,240 | 183,230 | 1,128,893 | 54.54 | 6.35 | 1,100 | 4,200 |
|
|||||
| SVI | 49.90 | 49.90 | 49.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 640,339 | 30.93 | 10.46 | - | - |
|
|||||
| SVT | 6.25 | 6.25 | 6.25 | 0.00 | 0.00 | 0 | 0.00% | - | - | 65,793 | 3.18 | 34.22 | - | - |
|
|||||
| SZC | 11.90 | 11.95 | 12.00 | 12.00 | 11.75 | +50 | +0.42% | 710 | 8,400 | 1,195,000 | 57.73 | 12.14 | - | - |
|
|||||
| SZL | 31.55 | 32.40 | 30.50 | 32.40 | 30.50 | +850 | +2.69% | 4,920 | 156,330 | 589,385 | 28.47 | 5.26 | 600 | - |
|
|||||
| TAC | 27.85 | 28.20 | 27.90 | 28.40 | 27.00 | +350 | +1.26% | 2,390 | 66,210 | 955,307 | 46.15 | 8.67 | - | - |
|
|||||
| TBC | 26.00 | 26.30 | 26.00 | 26.30 | 26.00 | +300 | +1.15% | 940 | 24,520 | 1,670,050 | 80.68 | 8.03 | - | 330 |
|
|||||
| TCB | 27.30 | 27.25 | 27.20 | 27.65 | 27.10 | -50 | -0.18% | 3,355,310 | 91,809,630 | 95,282,136 | 4,603.00 | 7.47 | - | - |
|
|||||
| TCD | 14.40 | 14.90 | 14.90 | 14.90 | 14.90 | +500 | +3.47% | 30 | 450 | 569,630 | 27.52 | 8.03 | - | - |
|
|||||
| TCH | 20.20 | 21.00 | 20.25 | 21.00 | 19.95 | +800 | +3.96% | 529,320 | 10,831,160 | 7,418,703 | 358.39 | 26.68 | 22,550 | 500 |
|
|||||
| TCL | 26.40 | 25.55 | 26.00 | 26.00 | 25.55 | -850 | -3.22% | 1,530 | 39,340 | 535,116 | 25.85 | 5.56 | 10 | - |
|
|||||
| TCM | 29.10 | 28.35 | 28.80 | 29.10 | 28.20 | -750 | -2.58% | 967,170 | 27,699,300 | 1,534,574 | 74.13 | 5.97 | - | - |
|
|||||
| TCO | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | 0.00% | 60 | 650 | 188,736 | 9.12 | 13.10 | - | - |
|
|||||
| TCR | 2.45 | 2.59 | 2.45 | 2.62 | 2.45 | +140 | +5.71% | 220 | 540 | 117,651 | 5.68 | - | - | - |
|
|||||
| TCT | 60.80 | 62.00 | 59.60 | 62.00 | 59.60 | +1,200 | +1.97% | 3,430 | 207,690 | 792,856 | 38.30 | 11.18 | 1,100 | - |
|
|||||
| TDC | 7.70 | 7.76 | 7.85 | 7.90 | 7.66 | +60 | +0.78% | 92,760 | 714,590 | 776,000 | 37.49 | 5.83 | - | - |
|
|||||
| TDG | 3.13 | 3.09 | 3.14 | 3.14 | 3.05 | -40 | -1.28% | 251,240 | 777,890 | 51,819 | 2.50 | 2.57 | 10,000 | - |
|
|||||
| TDH | 10.60 | 10.45 | 10.60 | 10.60 | 10.45 | -150 | -1.42% | 414,430 | 4,359,330 | 853,085 | 41.21 | 10.13 | - | 9,230 |
|
|||||
| TDM | 21.40 | 21.80 | 21.80 | 22.00 | 21.50 | +400 | +1.87% | 182,490 | 3,973,630 | 1,770,160 | 85.51 | 11.53 | 2,000 | - |
|
|||||
| TDW | 28.00 | 26.90 | 26.05 | 26.90 | 26.05 | -1,100 | -3.93% | 60 | 1,600 | 228,650 | 11.05 | 15.30 | - | - |
|
|||||
| TEG | 7.48 | 7.47 | 6.96 | 7.47 | 6.96 | -10 | -0.13% | 5,310 | 37,060 | 145,216 | 7.02 | 4.44 | - | - |
|
|||||
| TGG | 2.73 | 2.90 | 2.70 | 2.90 | 2.60 | +170 | +6.23% | 228,160 | 643,410 | 79,170 | 3.82 | 13.16 | 200 | 7,640 |
|
|||||
| THG | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | 0.00% | 20 | 680 | 447,472 | 21.62 | 5.58 | - | - |
|
|||||
| THI | 38.00 | 39.00 | 39.00 | 39.00 | 39.00 | +1,000 | +2.63% | 10 | 390 | 1,716,000 | 82.90 | 6.49 | - | - |
|
|||||
| TIE | 8.21 | 8.21 | 8.21 | 0.00 | 0.00 | 0 | 0.00% | - | - | 78,569 | 3.80 | - | - | - |
|
|||||
| TIP | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | 0.00% | 1,790 | 27,750 | 403,049 | 19.47 | 4.40 | - | - |
|
|||||
| TIX | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 818,400 | 39.54 | 7.90 | - | - |
|
|||||
| TLD | 7.35 | 7.36 | 7.40 | 7.48 | 7.35 | +10 | +0.14% | 275,040 | 2,037,140 | 137,778 | 6.66 | 6.37 | - | 2,000 |
|
|||||
| TLG | 62.00 | 62.30 | 63.40 | 63.40 | 60.60 | +300 | +0.48% | 90 | 5,610 | 4,094,534 | 197.80 | 11.73 | 70 | - |
|
|||||
| TLH | 5.07 | 4.95 | 5.00 | 5.05 | 4.91 | -120 | -2.37% | 185,340 | 923,480 | 498,221 | 24.07 | 5.44 | - | - |
|
|||||
| TMP | 36.50 | 36.50 | 36.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,555,000 | 123.43 | 5.21 | - | - |
|
|||||
| TMS | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | 0.00% | 20 | 540 | 1,282,740 | 61.97 | 5.14 | - | - |
|
|||||
| TMT | 8.45 | 8.47 | 7.86 | 8.49 | 7.86 | +20 | +0.24% | 4,350 | 35,780 | 312,356 | 15.09 | 36.56 | 1,160 | 50 |
|
|||||
| TNA | 12.00 | 12.00 | 11.90 | 12.15 | 11.90 | 0 | 0.00% | 5,030 | 59,860 | 357,388 | 17.27 | 3.15 | 20 | - |
|
|||||
| TNC | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 231,000 | 11.16 | 8.53 | - | - |
|
|||||
| TNI | 9.25 | 9.25 | 9.25 | 9.29 | 9.22 | 0 | 0.00% | 144,490 | 1,336,970 | 485,625 | 23.46 | 38.16 | - | - |
|
|||||
| TNT | 2.04 | 2.05 | 2.00 | 2.05 | 2.00 | +10 | +0.49% | 33,840 | 68,080 | 52,275 | 2.53 | 19.65 | - | - |
|
|||||
| TPB | 21.30 | 21.20 | 21.35 | 21.40 | 21.00 | -100 | -0.47% | 536,880 | 11,383,410 | 18,032,151 | 871.12 | 7.37 | - | - |
|
|||||
| TPC | 12.20 | 11.70 | 11.70 | 11.70 | 11.70 | -500 | -4.10% | 10 | 120 | 248,847 | 12.02 | 8.61 | - | - |
|
|||||
| TRA | 70.00 | 69.90 | 70.00 | 70.00 | 69.00 | -100 | -0.14% | 3,330 | 232,460 | 2,897,393 | 139.97 | 18.59 | 1,650 | 1,720 |
|
|||||
| TRC | 22.70 | 22.95 | 22.70 | 22.95 | 22.60 | +250 | +1.10% | 21,620 | 490,840 | 668,419 | 32.29 | 5.51 | 4,100 | 400 |
|
|||||
| TS4 | 6.96 | 6.96 | 6.65 | 6.99 | 6.64 | 0 | 0.00% | 13,820 | 93,970 | 111,719 | 5.40 | 8.97 | - | - |
|
|||||
| TSC | 1.26 | 1.25 | 1.26 | 1.28 | 1.25 | -10 | -0.79% | 117,850 | 148,790 | 184,560 | 8.92 | - | - | - |
|
|||||
| TTB | 23.15 | 23.00 | 23.10 | 23.15 | 23.00 | -150 | -0.65% | 145,830 | 3,362,510 | 1,077,020 | 52.03 | 39.38 | - | - |
|
|||||
| TTE | 9.96 | 9.27 | 9.27 | 10.20 | 9.27 | -690 | -6.93% | 680 | 6,330 | 264,106 | 12.76 | - | - | - |
|
|||||
| TTF | 2.93 | 2.91 | 2.93 | 2.93 | 2.90 | -20 | -0.68% | 432,050 | 1,258,110 | 624,507 | 30.17 | - | - | - |
|
|||||
| TVB | 21.00 | 20.80 | 21.00 | 21.00 | 20.60 | -200 | -0.95% | 205,160 | 4,272,490 | 336,784 | 16.27 | 16.55 | - | - |
|
|||||
| TVS | 14.50 | 14.20 | 14.20 | 14.20 | 14.20 | -300 | -2.07% | 590 | 8,380 | 879,724 | 42.50 | 6 | - | - |
|
|||||
| TVT | 25.50 | 25.70 | 25.50 | 25.95 | 25.50 | +200 | +0.78% | 8,820 | 225,720 | 539,700 | 26.07 | 5.29 | 100 | 2,300 |
|
|||||
| TYA | 11.40 | 11.05 | 11.40 | 11.40 | 11.05 | -350 | -3.07% | 9,060 | 100,240 | 339,020 | 16.38 | 6.73 | 220 | 20 |
|
|||||
| UDC | 4.40 | 4.60 | 4.60 | 4.60 | 4.60 | +200 | +4.55% | 10 | 50 | 159,648 | 7.71 | 149.11 | - | - |
|
|||||
| UIC | 35.50 | 36.00 | 36.00 | 36.00 | 36.00 | +500 | +1.41% | 20 | 720 | 288,000 | 13.91 | 5.64 | 20 | - |
|
|||||
| VAF | 10.50 | 9.90 | 11.20 | 11.20 | 9.90 | -600 | -5.71% | 60 | 650 | 372,887 | 18.01 | 8.42 | - | - |
|
|||||
| VCB | 60.20 | 59.30 | 60.00 | 60.00 | 59.20 | -900 | -1.50% | 1,249,180 | 74,522,630 | 213,347,676 | 10,306.65 | 14.79 | 479,060 | 368,960 |
|
|||||
| VCF | 145.00 | 149.40 | 152.00 | 152.00 | 149.00 | +4,400 | +3.03% | 70 | 10,580 | 3,970,923 | 191.83 | 6.02 | - | - |
|
|||||
| VCI | 38.30 | 37.40 | 38.00 | 38.00 | 37.05 | -900 | -2.35% | 201,720 | 7,586,430 | 6,096,196 | 294.50 | 6.54 | 3,200 | 27,500 |
|
|||||
| VDP | 31.00 | 30.20 | 30.00 | 31.00 | 30.00 | -800 | -2.58% | 1,030 | 31,120 | 385,428 | 18.62 | 7.51 | 1,020 | 10 |
|
|||||
| VDS | 7.54 | 7.66 | 7.52 | 7.66 | 7.50 | +120 | +1.59% | 46,070 | 347,990 | 766,765 | 37.04 | 10.53 | - | - |
|
|||||
| VFG | 38.00 | 38.50 | 38.50 | 38.50 | 38.50 | +500 | +1.32% | 1,320 | 50,820 | 1,217,041 | 58.79 | 8.07 | - | - |
|
|||||
| VHC | 92.70 | 95.80 | 92.90 | 96.30 | 92.70 | +3,100 | +3.34% | 190,270 | 18,094,390 | 8,852,298 | 427.65 | 5.89 | 70,110 | 9,180 |
|
|||||
| VHG | 0.47 | 0.47 | 0.45 | 0.47 | 0.45 | -10 | -2.13% | 377,140 | 175,130 | 69,000 | 3.33 | - | - | - |
|
|||||
| VHM | 81.90 | 81.20 | 82.00 | 82.00 | 81.10 | -700 | -0.85% | 422,250 | 34,404,110 | 271,980,530 | 13,139.16 | 16.32 | 128,430 | 314,710 |
|
|||||
| VIC | 112.90 | 112.00 | 113.00 | 113.00 | 112.00 | -900 | -0.80% | 670,900 | 75,366,440 | 357,461,578 | 17,268.68 | 98.58 | 353,170 | 453,440 |
|
|||||
| VID | 5.21 | 5.38 | 5.25 | 5.38 | 5.25 | +170 | +3.26% | 440 | 2,320 | 151,038 | 7.30 | 9.96 | - | - |
|
|||||
| VIP | 6.99 | 7.00 | 6.90 | 7.00 | 6.85 | +10 | +0.14% | 27,360 | 190,140 | 458,297 | 22.14 | 5.64 | - | - |
|
|||||
| VIS | 25.00 | 24.00 | 25.00 | 25.00 | 24.00 | -1,000 | -4.00% | 5,650 | 137,210 | 1,771,929 | 85.60 | - | - | 1,600 |
|
|||||
| VJC | 123.40 | 121.30 | 123.40 | 123.40 | 120.60 | -2,100 | -1.70% | 553,820 | 67,344,540 | 65,697,455 | 3,173.79 | 11.76 | 12,710 | 135,460 |
|
|||||
| VMD | 18.80 | 19.00 | 19.00 | 19.00 | 19.00 | +200 | +1.06% | 400 | 7,600 | 293,365 | 14.17 | 10.84 | - | 390 |
|
|||||
| VND | 17.25 | 17.05 | 17.25 | 17.25 | 17.05 | -200 | -1.16% | 589,350 | 10,107,240 | 3,556,041 | 171.79 | 9.46 | 36,270 | 9,200 |
|
|||||
| VNE | 4.17 | 4.22 | 4.30 | 4.30 | 4.20 | +50 | +1.20% | 250,220 | 1,062,410 | 345,762 | 16.70 | 4.04 | - | - |
|
|||||
| VNG | 22.00 | 22.00 | 22.00 | 22.05 | 21.85 | 0 | 0.00% | 377,510 | 8,282,990 | 1,841,497 | 88.96 | 35.88 | - | - |
|
|||||
| VNL | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 144,000 | 6.96 | 5.90 | - | - |
|
|||||
| VNM | 139.40 | 140.20 | 140.00 | 140.30 | 139.50 | +800 | +0.57% | 910,160 | 127,475,630 | 244,145,904 | 11,794.49 | 21.06 | 576,610 | 422,260 |
|
|||||
| VNS | 16.20 | 15.25 | 16.20 | 16.20 | 15.20 | -950 | -5.86% | 3,350 | 51,110 | 1,034,853 | 49.99 | 12.53 | - | - |
|
|||||
| VOS | 1.70 | 1.72 | 1.75 | 1.75 | 1.70 | +20 | +1.18% | 104,390 | 178,680 | 240,800 | 11.63 | 13.89 | - | - |
|
|||||
| VPB | 21.25 | 21.25 | 21.20 | 21.50 | 20.90 | 0 | 0.00% | 2,818,810 | 59,768,740 | 52,205,903 | 2,522.02 | 5.91 | - | - |
|
|||||
| VPD | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | 0.00% | 7,440 | 113,090 | 1,620,162 | 78.27 | 9.21 | - | - |
|
|||||
| VPG | 22.40 | 22.40 | 22.10 | 22.90 | 22.10 | 0 | 0.00% | 186,970 | 4,218,560 | 515,200 | 24.89 | 8.01 | 60 | - |
|
|||||
| VPH | 5.20 | 5.13 | 5.14 | 5.20 | 5.10 | -70 | -1.35% | 44,410 | 228,150 | 441,711 | 21.34 | 5.64 | - | - |
|
|||||
| VPI | 40.90 | 41.10 | 41.00 | 41.50 | 40.00 | +200 | +0.49% | 158,690 | 6,494,850 | 6,576,000 | 317.68 | 15.50 | - | 55,000 |
|
|||||
| VPK | 2.75 | 2.94 | 2.89 | 2.94 | 2.89 | +190 | +6.91% | 1,220 | 3,580 | 44,095 | 2.13 | - | - | - |
|
|||||
| VPS | 11.10 | 10.50 | 11.70 | 11.70 | 10.50 | -600 | -5.41% | 20 | 220 | 256,838 | 12.41 | 9.95 | - | - |
|
|||||
| VRC | 17.00 | 18.15 | 17.00 | 18.15 | 16.80 | +1,150 | +6.76% | 1,082,390 | 19,011,070 | 907,500 | 43.84 | 3.77 | - | - |
|
|||||
| VRE | 31.50 | 30.95 | 31.15 | 31.50 | 30.85 | -550 | -1.75% | 1,853,120 | 57,671,040 | 72,076,930 | 3,481.98 | 25.84 | 822,480 | 353,700 |
|
|||||
| VSC | 44.60 | 44.10 | 44.50 | 44.60 | 44.00 | -500 | -1.12% | 103,440 | 4,576,460 | 2,209,953 | 106.76 | 7.44 | 810 | - |
|
|||||
| VSH | 17.00 | 17.30 | 17.20 | 17.30 | 17.20 | +300 | +1.76% | 63,510 | 1,097,570 | 3,567,974 | 172.37 | 11.45 | - | 49,310 |
|
|||||
| VSI | 26.00 | 27.80 | 27.40 | 27.80 | 27.40 | +1,800 | +6.92% | 30 | 830 | 366,960 | 17.73 | 14.74 | - | - |
|
|||||
| VTB | 16.20 | 16.45 | 17.00 | 17.00 | 15.25 | +250 | +1.54% | 80 | 1,310 | 177,734 | 8.59 | 10.72 | 70 | - |
|
|||||
| VTO | 8.05 | 8.05 | 8.05 | 8.08 | 8.05 | 0 | 0.00% | 12,320 | 99,210 | 634,877 | 30.67 | 6.55 | - | - |
|
|||||
| YBM | 16.20 | 16.20 | 16.25 | 16.50 | 16.15 | 0 | 0.00% | 98,730 | 1,604,030 | 210,599 | 10.17 | - | - | - |
|
|||||
| YEG | 236.80 | 235.90 | 236.70 | 236.70 | 233.00 | -900 | -0.38% | 1,080 | 252,050 | 7,378,944 | 356.47 | 43.02 | 410 | 720 |
|
|||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。
