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（2018/09/18 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 | ||||||||||||||||
| TRA | 73.10 | 78.20 | 74.50 | 78.20 | 73.70 | +5,100 | +6.98% | 4,630 | 358,810 | 3,241,432 | 155.09 | 16.14 | 100 | - |
 |
|||||
| VSC | 40.10 | 42.90 | 40.00 | 42.90 | 40.00 | +2,800 | +6.98% | 591,560 | 24,842,350 | 2,149,818 | 102.86 | 6.89 | 95,110 | - |
 |
|||||
| DHC | 42.35 | 45.30 | 42.80 | 45.30 | 42.80 | +2,950 | +6.97% | 326,310 | 14,586,150 | 1,561,028 | 74.69 | 11.90 | - | 12,940 |
|
|||||
| SC5 | 28.00 | 29.95 | 29.95 | 29.95 | 29.95 | +1,950 | +6.96% | 20 | 600 | 448,756 | 21.47 | 7.41 | - | - |
 |
|||||
| ACL | 13.00 | 13.90 | 12.70 | 13.90 | 12.70 | +900 | +6.92% | 1,150 | 15,100 | 316,915 | 15.16 | 4.93 | - | - |
 |
|||||
| DTT | 14.45 | 15.45 | 13.45 | 15.45 | 13.45 | +1,000 | +6.92% | 190 | 2,580 | 125,946 | 6.03 | 20.80 | - | - |
|
|||||
| LGC | 26.85 | 28.70 | 25.00 | 28.70 | 25.00 | +1,850 | +6.89% | 2,030 | 54,820 | 5,534,932 | 264.83 | 31.20 | - | 930 |
|
|||||
| TTF | 4.50 | 4.81 | 4.41 | 4.81 | 4.41 | +310 | +6.89% | 1,814,490 | 8,494,180 | 1,032,261 | 49.39 | - | - | 30 |
|
|||||
| TNT | 1.60 | 1.71 | 1.56 | 1.71 | 1.56 | +110 | +6.88% | 228,770 | 382,450 | 43,605 | 2.09 | - | - | - |
 |
|||||
| AGF | 4.09 | 4.37 | 4.10 | 4.37 | 4.10 | +280 | +6.85% | 1,250 | 5,140 | 122,840 | 5.88 | - | - | - |
|
|||||
| ATG | 1.32 | 1.41 | 1.35 | 1.41 | 1.35 | +90 | +6.82% | 750,160 | 1,053,720 | 21,460 | 1.03 | - | 30,000 | 1,000 |
|
|||||
| CRC | 18.50 | 19.75 | 18.50 | 19.75 | 18.50 | +1,250 | +6.76% | 300,660 | 5,710,920 | 296,250 | 14.17 | 27.20 | - | - |
 |
|||||
| HU1 | 9.84 | 10.50 | 10.50 | 10.50 | 10.50 | +660 | +6.71% | 10 | 110 | 105,000 | 5.02 | 16.17 | - | - |
|
|||||
| HTL | 19.60 | 20.90 | 18.30 | 20.90 | 18.30 | +1,300 | +6.63% | 60 | 1,220 | 250,800 | 12.00 | 10.75 | - | 10 |
|
|||||
| TCM | 27.95 | 29.80 | 27.95 | 29.90 | 26.50 | +1,850 | +6.62% | 1,653,470 | 47,897,500 | 1,613,062 | 77.18 | 7.64 | 207,570 | 440 |
|
|||||
| HSG | 11.35 | 12.10 | 11.20 | 12.10 | 11.10 | +750 | +6.61% | 11,784,570 | 139,557,540 | 4,656,939 | 222.82 | 5.59 | 42,320 | 172,170 |
|
|||||
| STK | 13.70 | 14.60 | 13.70 | 14.65 | 13.60 | +900 | +6.57% | 87,100 | 1,253,980 | 875,092 | 41.87 | 6.12 | - | 10,000 |
|
|||||
| CLL | 27.50 | 29.30 | 29.30 | 29.30 | 29.30 | +1,800 | +6.55% | 20 | 590 | 996,200 | 47.67 | 10.35 | 20 | - |
|
|||||
| PJT | 12.00 | 12.75 | 12.75 | 12.75 | 12.75 | +750 | +6.25% | 10 | 130 | 195,846 | 9.37 | 4.84 | 10 | - |
|
|||||
| BTT | 35.85 | 38.00 | 35.85 | 38.00 | 35.85 | +2,150 | +6.00% | 110 | 3,970 | 513,000 | 24.55 | 9.94 | - | - |
|
|||||
| ANV | 20.50 | 21.70 | 20.80 | 21.80 | 20.50 | +1,200 | +5.85% | 751,680 | 15,702,580 | 2,704,902 | 129.42 | 9.07 | 10 | 3,000 |
|
|||||
| CEE | 17.50 | 18.50 | 17.50 | 18.50 | 17.20 | +1,000 | +5.71% | 32,590 | 574,230 | 730,750 | 34.96 | 26.39 | - | - |
|
|||||
| HVG | 5.20 | 5.49 | 5.20 | 5.49 | 5.20 | +290 | +5.58% | 830,740 | 4,452,940 | 1,218,990 | 58.32 | - | - | - |
|
|||||
| NKG | 13.00 | 13.70 | 13.00 | 13.75 | 12.70 | +700 | +5.38% | 896,020 | 11,996,670 | 2,493,398 | 119.30 | 2.75 | 5,890 | 300 |
|
|||||
| HBC | 22.70 | 23.80 | 22.50 | 23.80 | 22.20 | +1,100 | +4.85% | 5,098,700 | 118,464,400 | 4,635,644 | 221.80 | 3.95 | 42,700 | 7,060 |
|
|||||
| CVT | 25.30 | 26.50 | 25.50 | 26.60 | 25.20 | +1,200 | +4.74% | 934,420 | 24,387,470 | 972,309 | 46.52 | 4.36 | 172,210 | 14,510 |
|
|||||
| TVT | 20.30 | 21.25 | 20.70 | 21.25 | 20.70 | +950 | +4.68% | 27,940 | 583,080 | 446,250 | 21.35 | 4.59 | - | - |
|
|||||
| STB | 11.85 | 12.40 | 11.80 | 12.40 | 11.65 | +550 | +4.64% | 9,697,580 | 116,677,850 | 22,365,303 | 1,070.11 | 14.47 | 33,950 | 27,000 |
 |
|||||
| TNI | 9.40 | 9.82 | 9.40 | 9.82 | 9.30 | +420 | +4.47% | 663,940 | 6,359,070 | 515,550 | 24.67 | 14.11 | - | - |
|
|||||
| DTA | 6.80 | 7.10 | 6.50 | 7.10 | 6.50 | +300 | +4.41% | 40 | 270 | 106,500 | 5.10 | 26.67 | - | - |
 |
|||||
| DGW | 25.80 | 26.90 | 25.70 | 27.00 | 25.45 | +1,100 | +4.26% | 1,797,750 | 47,120,810 | 1,092,147 | 52.26 | 11.22 | 209,660 | 1,000 |
|
|||||
| HAH | 12.90 | 13.45 | 12.90 | 13.50 | 12.85 | +550 | +4.26% | 123,500 | 1,620,600 | 456,423 | 21.84 | 3.15 | 9,050 | - |
|
|||||
| SCD | 24.00 | 25.00 | 24.00 | 25.00 | 23.00 | +1,000 | +4.17% | 31,510 | 766,310 | 211,941 | 10.14 | - | - | 21,420 |
|
|||||
| HOT | 29.30 | 30.50 | 30.50 | 30.50 | 30.50 | +1,200 | +4.10% | 10 | 310 | 243,998 | 11.67 | 14.49 | - | - |
 |
|||||
| SBV | 22.10 | 23.00 | 23.40 | 23.40 | 23.00 | +900 | +4.07% | 310 | 7,130 | 628,049 | 30.05 | 5.15 | - | - |
|
|||||
| DAG | 8.00 | 8.32 | 7.99 | 8.39 | 7.99 | +320 | +4.00% | 2,112,480 | 17,153,170 | 410,408 | 19.64 | 5.97 | - | 700 |
|
|||||
| KMR | 3.30 | 3.43 | 3.30 | 3.43 | 3.20 | +130 | +3.94% | 244,320 | 804,990 | 195,091 | 9.33 | 17.97 | - | - |
|
|||||
| SRC | 12.80 | 13.30 | 13.00 | 13.40 | 12.70 | +500 | +3.91% | 52,210 | 677,150 | 373,243 | 17.86 | 16.52 | - | - |
|
|||||
| SII | 23.25 | 24.15 | 24.15 | 24.15 | 24.15 | +900 | +3.87% | 10 | 240 | 1,558,061 | 74.55 | 12.57 | - | - |
|
|||||
| HAX | 16.85 | 17.50 | 16.90 | 17.50 | 16.65 | +650 | +3.86% | 463,080 | 8,005,030 | 612,734 | 29.32 | 4.45 | 3,990 | - |
|
|||||
| ITD | 11.70 | 12.15 | 11.70 | 12.40 | 11.70 | +450 | +3.85% | 26,600 | 320,050 | 230,760 | 11.04 | 6.93 | - | - |
 |
|||||
| EVE | 15.85 | 16.45 | 15.90 | 16.60 | 15.75 | +600 | +3.79% | 191,730 | 3,116,530 | 650,564 | 31.13 | 10.54 | 3,020 | 56,500 |
|
|||||
| CDC | 16.30 | 16.90 | 15.20 | 16.90 | 15.20 | +600 | +3.68% | 340 | 5,430 | 265,438 | 12.70 | 8.29 | - | - |
|
|||||
| SAM | 7.72 | 8.00 | 7.70 | 8.26 | 7.65 | +280 | +3.63% | 487,930 | 3,856,300 | 1,934,286 | 92.55 | 16.69 | - | - |
|
|||||
| SGR | 20.65 | 21.40 | 20.70 | 21.40 | 20.65 | +750 | +3.63% | 1,090 | 22,520 | 974,554 | 46.63 | 7.26 | - | - |
|
|||||
| VND | 22.10 | 22.90 | 21.95 | 23.20 | 21.95 | +800 | +3.62% | 2,137,290 | 48,516,340 | 4,957,616 | 237.21 | 8.49 | 300,300 | 50,800 |
|
|||||
| SRF | 14.15 | 14.65 | 14.65 | 14.65 | 14.20 | +500 | +3.53% | 1,520 | 21,590 | 459,391 | 21.98 | 5.91 | - | - |
|
|||||
| TDW | 22.90 | 23.70 | 21.30 | 23.70 | 21.30 | +800 | +3.49% | 20 | 450 | 201,450 | 9.64 | 13.62 | - | 10 |
|
|||||
| VPK | 4.06 | 4.20 | 4.14 | 4.20 | 4.14 | +140 | +3.45% | 900 | 3,740 | 62,992 | 3.01 | - | - | 700 |
|
|||||
| TIP | 14.60 | 15.10 | 15.10 | 15.10 | 15.10 | +500 | +3.42% | 10 | 150 | 392,647 | 18.79 | 7.80 | - | - |
|
|||||
| TBC | 24.50 | 25.30 | 25.30 | 25.30 | 25.30 | +800 | +3.27% | 20 | 510 | 1,606,550 | 76.87 | 7.55 | 20 | - |
 |
|||||
| BVH | 94.00 | 97.00 | 93.00 | 97.00 | 93.00 | +3,000 | +3.19% | 91,820 | 8,818,650 | 67,985,984 | 3,252.92 | 51.71 | 59,670 | 55,980 |
|
|||||
| PXI | 2.53 | 2.61 | 2.61 | 2.61 | 2.61 | +80 | +3.16% | 200 | 520 | 78,300 | 3.75 | - | - | - |
|
|||||
| SHA | 6.50 | 6.70 | 6.70 | 6.70 | 6.70 | +200 | +3.08% | 10 | 70 | 184,781 | 8.84 | 4.44 | - | - |
|
|||||
| BID | 34.20 | 35.25 | 33.80 | 35.30 | 33.50 | +1,050 | +3.07% | 4,127,500 | 142,284,740 | 120,509,716 | 5,766.02 | 14.48 | 6,520 | 201,530 |
|
|||||
| BMC | 13.40 | 13.80 | 13.40 | 13.80 | 13.40 | +400 | +2.99% | 13,030 | 175,750 | 171,018 | 8.18 | 18.56 | 8,840 | 490 |
|
|||||
| CTS | 10.50 | 10.80 | 10.45 | 10.80 | 10.15 | +300 | +2.86% | 150,440 | 1,577,390 | 1,054,255 | 50.44 | 9.75 | 74,600 | 26,150 |
|
|||||
| HCM | 62.90 | 64.70 | 62.40 | 64.70 | 62.10 | +1,800 | +2.86% | 352,530 | 22,559,450 | 8,382,155 | 401.06 | 10.26 | 110,300 | 103,000 |
|
|||||
| VHG | 1.05 | 1.08 | 1.07 | 1.08 | 1.04 | +30 | +2.86% | 270,100 | 288,650 | 162,000 | 7.75 | - | - | - |
|
|||||
| CRE | 42.10 | 43.30 | 42.10 | 43.30 | 41.50 | +1,200 | +2.85% | 236,840 | 10,115,460 | 2,165,000 | 103.59 | - | - | - |
|
|||||
| NLG | 30.90 | 31.75 | 30.90 | 31.85 | 30.80 | +850 | +2.75% | 1,352,550 | 42,584,110 | 6,717,556 | 321.41 | 11.89 | - | - |
|
|||||
| SKG | 24.15 | 24.80 | 23.90 | 24.95 | 23.30 | +650 | +2.69% | 466,870 | 11,150,290 | 1,189,890 | 56.93 | 6.84 | 1,010 | 500 |
|
|||||
| PC1 | 26.30 | 27.00 | 26.30 | 27.30 | 25.70 | +700 | +2.66% | 466,120 | 12,349,250 | 3,584,786 | 171.52 | 7.31 | - | 265,000 |
|
|||||
| HAR | 5.91 | 6.06 | 5.91 | 6.06 | 5.90 | +150 | +2.54% | 512,460 | 3,075,010 | 614,182 | 29.39 | 24.49 | - | - |
|
|||||
| HII | 15.90 | 16.30 | 16.45 | 16.45 | 16.00 | +400 | +2.52% | 197,500 | 3,221,850 | 453,955 | 21.72 | 4.42 | - | - |
|
|||||
| TNC | 12.50 | 12.80 | 13.10 | 13.10 | 12.80 | +300 | +2.40% | 310 | 3,970 | 246,400 | 11.79 | 9.03 | - | - |
|
|||||
| CCI | 12.80 | 13.10 | 13.00 | 13.50 | 13.00 | +300 | +2.34% | 180 | 2,350 | 229,788 | 10.99 | 8.36 | - | - |
|
|||||
| LIX | 47.50 | 48.60 | 48.00 | 49.40 | 47.45 | +1,100 | +2.32% | 91,130 | 4,403,440 | 1,574,640 | 75.34 | 10.03 | 23,960 | 3,000 |
|
|||||
| OGC | 3.03 | 3.10 | 3.03 | 3.18 | 2.99 | +70 | +2.31% | 3,641,160 | 11,289,120 | 930,000 | 44.50 | - | - | - |
|
|||||
| APC | 30.70 | 31.40 | 30.70 | 31.50 | 29.60 | +700 | +2.28% | 48,880 | 1,481,700 | 370,647 | 17.73 | 4.76 | 1,000 | 140 |
|
|||||
| GTA | 13.30 | 13.60 | 13.60 | 13.60 | 13.60 | +300 | +2.26% | 210 | 2,860 | 133,688 | 6.40 | 7.89 | 200 | - |
|
|||||
| SSI | 31.30 | 32.00 | 31.00 | 32.00 | 30.80 | +700 | +2.24% | 3,436,290 | 108,144,410 | 15,995,131 | 765.32 | 12.10 | 510,940 | 22,260 |
|
|||||
| TIE | 9.48 | 9.69 | 9.48 | 9.77 | 8.90 | +210 | +2.22% | 4,850 | 46,820 | 92,732 | 4.44 | 399.98 | - | 10 |
|
|||||
| SCR | 9.10 | 9.30 | 9.08 | 9.30 | 9.05 | +200 | +2.20% | 1,917,380 | 17,548,530 | 2,948,403 | 141.07 | 6.67 | 7,600 | - |
|
|||||
| NT2 | 27.40 | 28.00 | 27.50 | 28.10 | 27.10 | +600 | +2.19% | 440,380 | 12,113,490 | 8,060,529 | 385.67 | 9.20 | 46,070 | 24,130 |
|
|||||
| HTV | 16.20 | 16.55 | 16.00 | 16.60 | 15.90 | +350 | +2.16% | 2,370 | 38,620 | 216,871 | 10.38 | 10.34 | 20 | 1,020 |
|
|||||
| VPG | 18.60 | 19.00 | 18.60 | 19.00 | 18.50 | +400 | +2.15% | 320,900 | 6,001,160 | 437,000 | 20.91 | 6.51 | 54,000 | - |
|
|||||
| DXG | 28.20 | 28.80 | 28.00 | 28.85 | 27.80 | +600 | +2.13% | 3,744,130 | 107,012,540 | 10,074,855 | 482.05 | 8.67 | 161,000 | 214,380 |
|
|||||
| ADS | 14.70 | 15.00 | 14.45 | 15.00 | 14.45 | +300 | +2.04% | 24,700 | 367,130 | 382,767 | 18.31 | 4.01 | - | - |
|
|||||
| STG | 19.90 | 20.30 | 19.90 | 20.30 | 19.90 | +400 | +2.01% | 6,160 | 122,990 | 1,734,389 | 82.99 | 16.31 | - | - |
|
|||||
| QBS | 5.00 | 5.10 | 5.11 | 5.15 | 4.98 | +100 | +2.00% | 305,290 | 1,555,590 | 353,583 | 16.92 | - | - | - |
|
|||||
| TGG | 18.50 | 18.85 | 18.40 | 18.85 | 17.25 | +350 | +1.89% | 500,440 | 8,836,040 | 514,605 | 24.62 | - | - | - |
|
|||||
| RDP | 13.40 | 13.65 | 13.70 | 13.70 | 13.40 | +250 | +1.87% | 1,190 | 15,960 | 386,105 | 18.47 | 3.88 | - | - |
|
|||||
| S4A | 27.50 | 28.00 | 28.00 | 28.00 | 28.00 | +500 | +1.82% | 20 | 560 | 1,181,600 | 56.54 | 8.99 | 20 | - |
|
|||||
| AAA | 16.70 | 17.00 | 16.65 | 17.05 | 16.60 | +300 | +1.80% | 1,683,500 | 28,422,530 | 2,910,400 | 139.25 | 7.56 | 5,040 | 1,000 |
|
|||||
| PVD | 17.25 | 17.55 | 16.90 | 17.70 | 16.75 | +300 | +1.74% | 4,190,460 | 72,762,270 | 6,719,020 | 321.48 | - | 6,000 | 213,790 |
|
|||||
| KBC | 11.95 | 12.15 | 11.85 | 12.30 | 11.80 | +200 | +1.67% | 2,217,150 | 26,686,200 | 5,707,586 | 273.09 | 12.75 | 1,000 | 24,000 |
|
|||||
| CTI | 24.90 | 25.30 | 24.90 | 25.30 | 24.60 | +400 | +1.61% | 652,790 | 16,187,440 | 1,593,900 | 76.26 | 11.56 | - | 105,000 |
|
|||||
| PXT | 1.87 | 1.90 | 1.85 | 1.90 | 1.81 | +30 | +1.60% | 10,430 | 19,220 | 38,000 | 1.82 | 2.20 | - | - |
|
|||||
| FPT | 44.10 | 44.80 | 43.70 | 44.80 | 43.70 | +700 | +1.59% | 799,660 | 35,423,800 | 27,487,237 | 1,315.18 | 7.66 | 10 | - |
|
|||||
| FCN | 15.95 | 16.20 | 15.90 | 16.20 | 15.75 | +250 | +1.57% | 428,220 | 6,816,410 | 1,455,617 | 69.65 | 6.32 | 30,000 | 62,570 |
|
|||||
| RAL | 90.00 | 91.40 | 90.00 | 91.40 | 89.50 | +1,400 | +1.56% | 4,370 | 394,090 | 1,051,100 | 50.29 | 4.90 | 80 | - |
|
|||||
| VID | 6.40 | 6.50 | 6.40 | 6.50 | 6.39 | +100 | +1.56% | 11,650 | 74,780 | 165,898 | 7.94 | 5.82 | - | - |
|
|||||
| COM | 59.70 | 60.60 | 59.30 | 60.60 | 59.30 | +900 | +1.51% | 580 | 34,430 | 855,710 | 40.94 | 9.18 | 20 | 20 |
|
|||||
| PTL | 2.65 | 2.69 | 2.56 | 2.69 | 2.55 | +40 | +1.51% | 1,000 | 2,550 | 265,947 | 12.72 | - | - | - |
|
|||||
| CTD | 160.10 | 162.50 | 160.00 | 162.90 | 159.50 | +2,400 | +1.50% | 142,470 | 22,947,510 | 12,721,856 | 608.70 | 7.48 | 4,110 | - |
|
|||||
| VJC | 147.00 | 149.20 | 146.00 | 149.20 | 145.80 | +2,200 | +1.50% | 808,380 | 118,377,170 | 80,808,411 | 3,866.43 | 13.16 | 236,680 | 309,260 |
|
|||||
| VNM | 136.00 | 138.00 | 136.10 | 138.80 | 135.20 | +2,000 | +1.47% | 1,310,670 | 180,310,270 | 240,318,228 | 11,498.48 | 20.13 | 735,000 | 626,310 |
|
|||||
| REE | 35.00 | 35.50 | 34.70 | 35.50 | 34.60 | +500 | +1.43% | 395,940 | 13,886,520 | 11,006,808 | 526.64 | 6.58 | 10 | - |
|
|||||
| TMP | 32.50 | 32.95 | 32.95 | 32.95 | 32.95 | +450 | +1.38% | 100 | 3,300 | 2,306,500 | 110.36 | 6.34 | 100 | - |
|
|||||
| HDG | 38.00 | 38.50 | 38.20 | 38.50 | 37.50 | +500 | +1.32% | 195,320 | 7,442,680 | 2,923,532 | 139.88 | 11.35 | - | - |
|
|||||
| SFG | 11.45 | 11.60 | 11.80 | 11.80 | 11.40 | +150 | +1.31% | 3,310 | 38,000 | 555,609 | 26.58 | 5.95 | 300 | - |
|
|||||
| VPI | 42.00 | 42.55 | 42.00 | 42.60 | 41.95 | +550 | +1.31% | 273,470 | 11,590,950 | 6,808,000 | 325.74 | 35.41 | - | - |
|
|||||
| MWG | 120.50 | 122.00 | 119.90 | 122.00 | 119.00 | +1,500 | +1.24% | 327,290 | 39,416,220 | 39,389,374 | 1,884.66 | 14.19 | - | - |
|
|||||
| GEX | 28.55 | 28.90 | 28.60 | 29.00 | 28.50 | +350 | +1.23% | 2,590,370 | 74,374,980 | 11,749,584 | 562.18 | 10.29 | 424,610 | 205,000 |
|
|||||
| VFG | 35.00 | 35.40 | 35.00 | 35.50 | 34.00 | +400 | +1.14% | 1,990 | 69,660 | 1,093,802 | 52.34 | 5.67 | 150 | - |
|
|||||
| CTG | 26.60 | 26.90 | 26.50 | 26.90 | 26.25 | +300 | +1.13% | 3,675,180 | 97,986,670 | 100,159,583 | 4,792.32 | 12.76 | 57,230 | 20,100 |
|
|||||
| PHR | 26.80 | 27.10 | 26.80 | 27.20 | 26.30 | +300 | +1.12% | 608,430 | 16,274,940 | 3,672,028 | 175.70 | 5.38 | 2,240 | - |
|
|||||
| SGT | 4.47 | 4.52 | 4.50 | 4.52 | 4.50 | +50 | +1.12% | 460 | 2,070 | 334,487 | 16.00 | 3.56 | 450 | - |
|
|||||
| AGM | 9.00 | 9.10 | 9.00 | 9.45 | 8.92 | +100 | +1.11% | 11,610 | 104,330 | 165,620 | 7.92 | 9.79 | 1,000 | - |
|
|||||
| PPC | 18.50 | 18.70 | 18.50 | 18.70 | 18.20 | +200 | +1.08% | 156,330 | 2,884,130 | 5,995,464 | 286.86 | 6.18 | 5,100 | 57,700 |
|
|||||
| KDH | 32.90 | 33.25 | 32.60 | 33.30 | 32.55 | +350 | +1.06% | 259,790 | 8,615,700 | 12,895,425 | 617.01 | 21.10 | 126,400 | 5,000 |
|
|||||
| BMI | 23.85 | 24.10 | 23.85 | 24.10 | 23.25 | +250 | +1.05% | 343,770 | 8,157,250 | 2,201,632 | 105.34 | 11.06 | 45,120 | 15,710 |
|
|||||
| GTN | 10.40 | 10.50 | 10.40 | 10.50 | 10.25 | +100 | +0.96% | 1,199,050 | 12,415,400 | 2,625,000 | 125.60 | 125.82 | - | - |
|
|||||
| DPR | 36.95 | 37.30 | 37.00 | 37.30 | 36.95 | +350 | +0.95% | 83,100 | 3,080,740 | 1,496,655 | 71.61 | 6.28 | 3,100 | - |
|
|||||
| GDT | 42.40 | 42.80 | 42.40 | 42.80 | 42.30 | +400 | +0.94% | 5,360 | 227,260 | 699,045 | 33.45 | 7.20 | 10 | 680 |
|
|||||
| NAF | 10.80 | 10.90 | 10.90 | 10.90 | 10.90 | +100 | +0.93% | 3,200 | 34,880 | 359,699 | 17.21 | 8.12 | - | - |
|
|||||
| AAM | 11.10 | 11.20 | 11.00 | 11.20 | 11.00 | +100 | +0.90% | 15,740 | 174,200 | 111,280 | 5.32 | 17.28 | - | 8,480 |
|
|||||
| DIG | 16.70 | 16.85 | 16.40 | 16.85 | 16.35 | +150 | +0.90% | 1,784,550 | 29,457,150 | 4,254,369 | 203.56 | 26.12 | 1,710 | 1,249,600 |
|
|||||
| SJF | 22.80 | 23.00 | 23.05 | 23.05 | 21.30 | +200 | +0.88% | 1,782,090 | 39,942,640 | 1,518,000 | 72.63 | 46.02 | 120 | - |
|
|||||
| THI | 45.60 | 46.00 | 45.45 | 46.00 | 45.45 | +400 | +0.88% | 209,300 | 9,590,440 | 2,244,800 | 107.41 | 7.58 | - | - |
|
|||||
| VNG | 17.75 | 17.90 | 17.65 | 17.90 | 17.30 | +150 | +0.85% | 536,270 | 9,439,690 | 1,346,170 | 64.41 | 20.87 | - | - |
|
|||||
| KSB | 30.70 | 30.95 | 30.50 | 31.00 | 30.20 | +250 | +0.81% | 253,430 | 7,760,190 | 1,593,302 | 76.23 | 5.04 | - | - |
|
|||||
| PIT | 6.20 | 6.25 | 6.20 | 6.25 | 6.20 | +50 | +0.81% | 8,000 | 49,900 | 88,814 | 4.25 | - | - | - |
|
|||||
| DAH | 6.30 | 6.35 | 6.22 | 6.38 | 6.22 | +50 | +0.79% | 49,810 | 312,570 | 217,170 | 10.39 | 25.07 | - | - |
|
|||||
| FTS | 13.30 | 13.40 | 13.20 | 13.40 | 13.10 | +100 | +0.75% | 17,510 | 232,350 | 1,464,802 | 70.09 | 5.96 | - | - |
|
|||||
| FUESSV50 | 13.30 | 13.40 | 13.20 | 13.40 | 13.20 | +100 | +0.75% | 20,010 | 264,130 | - | - | - | - | - |
|
|||||
| DCL | 13.60 | 13.70 | 13.30 | 13.70 | 13.20 | +100 | +0.74% | 65,930 | 886,420 | 778,610 | 37.25 | 18.09 | - | - |
|
|||||
| FCM | 8.14 | 8.20 | 8.26 | 8.26 | 7.92 | +60 | +0.74% | 95,940 | 772,480 | 336,200 | 16.09 | 14.76 | - | 20,000 |
|
|||||
| HDC | 13.50 | 13.60 | 13.40 | 13.60 | 13.30 | +100 | +0.74% | 131,340 | 1,764,910 | 606,599 | 29.02 | 5.62 | - | 15,000 |
|
|||||
| HMC | 14.10 | 14.20 | 13.90 | 14.20 | 13.90 | +100 | +0.71% | 43,300 | 608,630 | 298,200 | 14.27 | 2.92 | - | - |
|
|||||
| TVB | 28.30 | 28.50 | 28.00 | 28.60 | 27.50 | +200 | +0.71% | 81,850 | 2,300,950 | 461,459 | 22.08 | 25.37 | 6,400 | - |
|
|||||
| FTM | 15.10 | 15.20 | 15.10 | 15.20 | 15.00 | +100 | +0.66% | 1,145,340 | 17,297,720 | 760,000 | 36.36 | 16.89 | - | - |
|
|||||
| VCB | 62.90 | 63.30 | 62.50 | 63.30 | 62.30 | +400 | +0.64% | 1,077,110 | 67,676,460 | 227,738,751 | 10,896.59 | 20.03 | 42,890 | 105,480 |
|
|||||
| VIC | 99.00 | 99.60 | 98.00 | 99.60 | 98.00 | +600 | +0.61% | 613,160 | 60,465,890 | 317,885,475 | 15,209.83 | 72.14 | 276,320 | 187,460 |
|
|||||
| TNA | 34.60 | 34.80 | 35.60 | 35.60 | 34.60 | +200 | +0.58% | 7,200 | 249,970 | 426,203 | 20.39 | 4.96 | 10 | - |
|
|||||
| DPG | 53.00 | 53.30 | 53.90 | 53.90 | 52.50 | +300 | +0.57% | 68,300 | 3,625,120 | 1,598,998 | 76.51 | - | - | - |
|
|||||
| BIC | 26.75 | 26.90 | 26.45 | 26.90 | 26.00 | +150 | +0.56% | 4,500 | 118,170 | 3,154,748 | 150.94 | 18.92 | 1,000 | 3,500 |
|
|||||
| GAS | 109.00 | 109.60 | 108.00 | 109.80 | 107.20 | +600 | +0.55% | 268,030 | 29,155,820 | 209,768,920 | 10,036.79 | 18.54 | 58,840 | 39,660 |
|
|||||
| PGD | 36.80 | 37.00 | 37.90 | 37.90 | 37.00 | +200 | +0.54% | 370 | 13,700 | 3,329,929 | 159.33 | 12.20 | 10 | - |
|
|||||
| DVP | 46.95 | 47.20 | 46.60 | 47.20 | 46.60 | +250 | +0.53% | 380 | 17,810 | 1,888,000 | 90.33 | 6.88 | 380 | - |
|
|||||
| LEC | 18.80 | 18.90 | 18.90 | 18.90 | 18.60 | +100 | +0.53% | 230 | 4,320 | 493,290 | 23.60 | 50.03 | - | - |
|
|||||
| BMP | 58.30 | 58.60 | 58.10 | 58.60 | 56.80 | +300 | +0.51% | 313,520 | 18,035,140 | 4,797,051 | 229.52 | 10.19 | 3,000 | 30 |
|
|||||
| THG | 31.45 | 31.60 | 31.40 | 31.60 | 30.80 | +150 | +0.48% | 11,990 | 374,120 | 417,113 | 19.96 | 4.57 | - | - |
|
|||||
| CIG | 4.48 | 4.50 | 4.48 | 4.58 | 4.36 | +20 | +0.45% | 90,830 | 406,610 | 141,930 | 6.79 | 7.31 | - | - |
|
|||||
| PAC | 44.00 | 44.20 | 44.00 | 44.30 | 43.50 | +200 | +0.45% | 22,920 | 1,007,410 | 2,054,049 | 98.28 | 18.55 | - | 40 |
|
|||||
| BSI | 11.70 | 11.75 | 11.70 | 11.75 | 11.60 | +50 | +0.43% | 44,400 | 520,290 | 1,303,880 | 62.39 | 5.02 | 500 | - |
|
|||||
| YBM | 23.40 | 23.50 | 22.00 | 23.50 | 21.80 | +100 | +0.43% | 558,590 | 12,478,420 | 305,499 | 14.62 | - | - | - |
|
|||||
| YEG | 234.00 | 235.00 | 234.00 | 235.00 | 225.60 | +1,000 | +0.43% | 3,850 | 897,970 | 7,350,792 | 351.71 | - | 3,000 | - |
|
|||||
| VAF | 9.57 | 9.61 | 9.60 | 10.20 | 9.58 | +40 | +0.42% | 75,130 | 721,300 | 361,964 | 17.32 | 5.87 | - | 80 |
|
|||||
| CMG | 24.30 | 24.40 | 24.50 | 24.50 | 23.40 | +100 | +0.41% | 46,420 | 1,122,830 | 1,643,144 | 78.62 | 9.83 | 12,970 | - |
|
|||||
| SAB | 222.10 | 223.00 | 224.00 | 224.00 | 222.00 | +900 | +0.41% | 24,680 | 5,493,750 | 143,005,704 | 6,842.38 | 30.08 | 4,910 | 16,350 |
|
|||||
| GMD | 25.90 | 26.00 | 25.30 | 26.05 | 25.30 | +100 | +0.39% | 586,980 | 15,132,160 | 7,720,049 | 369.38 | 4.06 | - | - |
|
|||||
| TCB | 26.05 | 26.15 | 26.05 | 26.15 | 25.55 | +100 | +0.38% | 1,059,520 | 27,568,520 | 91,435,885 | 4,374.92 | 3.61 | - | - |
|
|||||
| HPX | 27.00 | 27.10 | 27.00 | 27.20 | 27.00 | +100 | +0.37% | 336,020 | 9,103,710 | 4,065,000 | 194.50 | - | - | - |
|
|||||
| DRC | 27.80 | 27.90 | 27.80 | 27.90 | 27.30 | +100 | +0.36% | 189,140 | 5,215,760 | 3,314,314 | 158.58 | 25.12 | 15,200 | 1,000 |
|
|||||
| ELC | 8.86 | 8.89 | 8.86 | 8.90 | 8.60 | +30 | +0.34% | 109,090 | 966,780 | 450,000 | 21.53 | 18.14 | 13,100 | 32,100 |
|
|||||
| LDG | 15.15 | 15.20 | 14.85 | 15.30 | 14.85 | +50 | +0.33% | 1,328,230 | 19,888,320 | 2,868,992 | 137.27 | 13.94 | - | 730,780 |
|
|||||
| SHI | 6.09 | 6.11 | 6.06 | 6.14 | 6.05 | +20 | +0.33% | 427,100 | 2,601,640 | 410,033 | 19.62 | 3.44 | - | - |
|
|||||
| E1VFVN30 | 15.70 | 15.75 | 15.70 | 15.75 | 15.60 | +50 | +0.32% | 152,620 | 2,392,110 | - | - | - | - | - |
|
|||||
| VSH | 17.45 | 17.50 | 17.45 | 17.50 | 17.45 | +50 | +0.29% | 12,820 | 223,710 | 3,609,222 | 172.69 | 10.27 | 140 | - |
|
|||||
| AGR | 3.57 | 3.58 | 3.56 | 3.70 | 3.52 | +10 | +0.28% | 112,180 | 399,690 | 756,096 | 36.18 | 20.21 | - | - |
|
|||||
| PLX | 71.20 | 71.40 | 70.50 | 71.50 | 70.10 | +200 | +0.28% | 613,920 | 43,598,600 | 82,739,265 | 3,958.82 | 21.97 | 150,010 | 700 |
|
|||||
| TEG | 8.23 | 8.25 | 8.00 | 8.25 | 8.00 | +20 | +0.24% | 108,150 | 889,580 | 148,500 | 7.11 | 5.50 | 1,400 | 500 |
|
|||||
| PET | 8.87 | 8.89 | 8.81 | 8.98 | 8.81 | +20 | +0.23% | 18,700 | 165,770 | 769,875 | 36.84 | 6.77 | 300 | - |
|
|||||
| IBC | 24.10 | 24.15 | 24.10 | 24.25 | 24.00 | +50 | +0.21% | 183,720 | 4,424,000 | 1,663,452 | 79.59 | 60.72 | - | - |
|
|||||
| NNC | 49.50 | 49.60 | 49.50 | 49.70 | 49.50 | +100 | +0.20% | 5,410 | 267,900 | 1,087,232 | 52.02 | 5.87 | 2,400 | 1,000 |
|
|||||
| UIC | 25.40 | 25.45 | 25.85 | 25.85 | 25.45 | +50 | +0.20% | 1,960 | 49,950 | 203,600 | 9.74 | 4.22 | 860 | - |
|
|||||
| VPB | 24.40 | 24.45 | 24.45 | 24.50 | 24.15 | +50 | +0.20% | 2,643,050 | 64,387,350 | 59,243,653 | 2,834.62 | 4.98 | 16,090 | - |
|
|||||
| FMC | 26.90 | 26.95 | 26.70 | 27.45 | 26.50 | +50 | +0.19% | 165,060 | 4,447,650 | 1,083,390 | 51.84 | 7.58 | 100 | 2,500 |
|
|||||
| TMS | 25.95 | 26.00 | 26.00 | 26.00 | 25.95 | +50 | +0.19% | 1,170 | 30,390 | 1,122,950 | 53.73 | 5.82 | - | - |
|
|||||
| DQC | 28.50 | 28.55 | 28.70 | 28.70 | 28.00 | +50 | +0.18% | 14,310 | 403,670 | 892,418 | 42.70 | 8.44 | 210 | 10,090 |
|
|||||
| FLC | 6.05 | 6.06 | 6.02 | 6.10 | 6.02 | +10 | +0.17% | 5,031,600 | 30,512,220 | 4,302,587 | 205.87 | 9.28 | 22,040 | 26,010 |
|
|||||
| HAG | 5.96 | 5.97 | 5.96 | 6.07 | 5.87 | +10 | +0.17% | 4,001,940 | 23,933,410 | 5,536,574 | 264.91 | - | 9,540 | 104,890 |
|
|||||
| PAN | 57.90 | 58.00 | 57.00 | 58.20 | 57.00 | +100 | +0.17% | 18,730 | 1,080,490 | 6,969,665 | 333.48 | 15.56 | 1,000 | - |
|
|||||
| AST | 61.20 | 61.30 | 61.20 | 61.90 | 60.70 | +100 | +0.16% | 55,030 | 3,370,250 | 2,206,800 | 105.59 | 15.24 | - | - |
|
|||||
| VCI | 60.90 | 61.00 | 60.90 | 61.30 | 60.00 | +100 | +0.16% | 187,590 | 11,372,080 | 9,881,993 | 472.82 | 7.97 | 4,160 | 108,940 |
|
|||||
| NVL | 67.20 | 67.30 | 66.70 | 67.30 | 66.40 | +100 | +0.15% | 308,790 | 20,642,120 | 61,071,784 | 2,922.09 | 24.31 | 21,210 | 180 |
|
|||||
| TLH | 7.11 | 7.12 | 7.08 | 7.18 | 7.08 | +10 | +0.14% | 206,110 | 1,465,710 | 651,496 | 31.17 | 2.15 | - | 114,260 |
|
|||||
| ROS | 40.00 | 40.05 | 40.00 | 40.20 | 39.90 | +50 | +0.13% | 1,056,150 | 42,227,190 | 22,732,305 | 1,087.67 | 24.72 | 30 | 15,110 |
|
|||||
| TDC | 8.55 | 8.56 | 8.53 | 8.62 | 8.50 | +10 | +0.12% | 64,600 | 551,720 | 856,000 | 40.96 | 3.94 | 300 | - |
|
|||||
| VCF | 163.00 | 163.20 | 163.50 | 163.50 | 163.20 | +200 | +0.12% | 80 | 13,060 | 4,337,715 | 207.55 | 6.81 | - | - |
|
|||||
| DHG | 94.00 | 94.10 | 93.90 | 94.30 | 92.60 | +100 | +0.11% | 344,140 | 32,331,320 | 12,303,205 | 588.67 | 20.66 | 50,000 | 116,660 |
|
|||||
| ABT | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | 0.00% | 40 | 1,400 | 402,404 | 19.25 | 7.43 | - | - |
|
|||||
| ACC | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | 0.00% | 560 | 10,640 | 190,000 | 9.09 | 6.72 | 550 | - |
|
|||||
| AMD | 3.77 | 3.77 | 3.72 | 3.78 | 3.70 | 0 | 0.00% | 585,420 | 2,185,920 | 616,413 | 29.49 | 7.06 | - | 10 |
|
|||||
| BRC | 10.50 | 10.50 | 10.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 129,937 | 6.22 | 8.42 | - | - |
|
|||||
| BWE | 18.50 | 18.50 | 18.25 | 18.70 | 18.25 | 0 | 0.00% | 225,470 | 4,142,720 | 2,775,000 | 132.78 | 11.80 | - | - |
|
|||||
| CHP | 22.70 | 22.70 | 22.60 | 22.70 | 22.60 | 0 | 0.00% | 28,870 | 655,190 | 3,146,186 | 150.54 | 14.79 | 21,570 | 400 |
|
|||||
| CII | 25.80 | 25.80 | 25.55 | 25.80 | 25.50 | 0 | 0.00% | 230,550 | 5,923,360 | 6,313,606 | 302.09 | - | 2,500 | 30,300 |
|
|||||
| CLW | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 221,000 | 10.57 | 18.64 | - | - |
|
|||||
| CMT | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 0.00% | 1,010 | 7,780 | 56,082 | 2.68 | 6.43 | 10 | 1,010 |
|
|||||
| CMX | 6.32 | 6.32 | 6.29 | 6.50 | 6.20 | 0 | 0.00% | 24,390 | 153,500 | 83,558 | 4.00 | 2.84 | - | - |
|
|||||
| CNG | 26.45 | 26.45 | 26.45 | 26.50 | 26.45 | 0 | 0.00% | 8,400 | 222,220 | 714,141 | 34.17 | 7.14 | 4,500 | 5,880 |
|
|||||
| CTF | 22.40 | 22.40 | 22.40 | 22.50 | 22.30 | 0 | 0.00% | 26,100 | 584,250 | 403,200 | 19.29 | 16.76 | - | - |
|
|||||
| DAT | 22.30 | 22.30 | 22.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 977,073 | 46.75 | 29.54 | - | - |
|
|||||
| DLG | 2.70 | 2.70 | 2.69 | 2.71 | 2.65 | 0 | 0.00% | 3,264,130 | 8,750,270 | 769,656 | 36.83 | 26.40 | 20,000 | - |
|
|||||
| DMC | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0 | 0.00% | 50 | 3,950 | 2,743,470 | 131.27 | 13.16 | - | - |
|
|||||
| DRL | 54.50 | 54.50 | 52.50 | 54.50 | 51.50 | 0 | 0.00% | 790 | 42,780 | 517,750 | 24.77 | 8.74 | - | - |
|
|||||
| DSN | 56.00 | 56.00 | 55.80 | 56.90 | 55.80 | 0 | 0.00% | 5,140 | 287,870 | 676,649 | 32.38 | 7.23 | 4,000 | - |
|
|||||
| DTL | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | 0.00% | 1,000 | 43,500 | 2,637,448 | 126.19 | 23.74 | - | - |
|
|||||
| DXV | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0 | 0.00% | 100 | 390 | 38,610 | 1.85 | 22.57 | - | - |
|
|||||
| EMC | 12.75 | 12.75 | 12.75 | 0.00 | 0.00 | 0 | 0.00% | - | - | 146,281 | 7.00 | 245.93 | - | - |
|
|||||
| FDC | 15.10 | 15.10 | 15.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 583,313 | 27.91 | 40.17 | - | - |
|
|||||
| FUCTVGF1 | 13.35 | 13.35 | 13.35 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| GSP | 13.50 | 13.50 | 13.50 | 13.50 | 13.00 | 0 | 0.00% | 4,500 | 59,290 | 405,000 | 19.38 | 6.61 | 520 | - |
|
|||||
| HAI | 3.40 | 3.40 | 3.39 | 3.42 | 3.38 | 0 | 0.00% | 724,200 | 2,457,230 | 621,122 | 29.72 | - | - | - |
|
|||||
| HAS | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0 | 0.00% | 10 | 80 | 60,840 | 2.91 | 3.45 | - | - |
|
|||||
| HCD | 10.05 | 10.05 | 10.10 | 10.15 | 10.00 | 0 | 0.00% | 94,140 | 945,980 | 271,350 | 12.98 | 6.28 | - | - |
|
|||||
| HNG | 16.80 | 16.80 | 16.70 | 16.80 | 16.55 | 0 | 0.00% | 889,910 | 14,870,850 | 14,898,977 | 712.87 | 120.80 | - | 24,000 |
|
|||||
| HPG | 39.45 | 39.45 | 39.20 | 39.45 | 38.80 | 0 | 0.00% | 7,281,960 | 284,924,690 | 83,788,138 | 4,009.00 | 6.83 | 992,640 | 2,088,950 |
|
|||||
| HQC | 1.81 | 1.81 | 1.81 | 1.82 | 1.79 | 0 | 0.00% | 2,423,740 | 4,370,310 | 862,645 | 41.27 | 17.23 | - | - |
|
|||||
| HRC | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | 0.00% | 930 | 32,550 | 1,057,232 | 50.59 | 136.37 | - | 20 |
|
|||||
| HSL | 20.50 | 20.50 | 20.60 | 20.65 | 20.30 | 0 | 0.00% | 64,020 | 1,311,020 | 258,300 | 12.36 | - | - | - |
|
|||||
| HTI | 12.55 | 12.55 | 12.30 | 12.55 | 12.25 | 0 | 0.00% | 25,740 | 316,780 | 313,112 | 14.98 | 4.74 | 10,440 | - |
|
|||||
| ICF | 1.93 | 1.93 | 2.00 | 2.06 | 1.93 | 0 | 0.00% | 1,040 | 2,080 | 24,718 | 1.18 | - | - | - |
|
|||||
| IDI | 12.90 | 12.90 | 12.90 | 12.95 | 12.75 | 0 | 0.00% | 2,696,930 | 34,656,800 | 2,342,765 | 112.09 | 3.99 | 2,000 | - |
|
|||||
| IMP | 52.00 | 52.00 | 51.50 | 52.00 | 51.50 | 0 | 0.00% | 3,540 | 184,030 | 2,568,871 | 122.91 | 18.59 | - | - |
|
|||||
| ITC | 13.30 | 13.30 | 13.50 | 13.95 | 12.90 | 0 | 0.00% | 64,170 | 850,280 | 912,996 | 43.68 | 14.18 | - | 4,100 |
|
|||||
| KPF | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 521,664 | 24.96 | 14.49 | - | - |
|
|||||
| L10 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | 0.00% | 2,290 | 51,410 | 219,786 | 10.52 | 9.97 | - | - |
|
|||||
| LAF | 6.60 | 6.60 | 6.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 97,205 | 4.65 | - | - | - |
|
|||||
| LBM | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | 0.00% | 70 | 2,100 | 255,000 | 12.20 | 5.98 | 20 | - |
|
|||||
| LGL | 6.60 | 6.60 | 6.53 | 6.60 | 6.53 | 0 | 0.00% | 13,010 | 85,520 | 330,000 | 15.79 | 1.90 | - | - |
|
|||||
| LM8 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 253,494 | 12.13 | 37.19 | - | - |
|
|||||
| MBB | 22.10 | 22.10 | 21.80 | 22.15 | 21.70 | 0 | 0.00% | 5,675,280 | 124,736,270 | 47,745,976 | 2,284.50 | 8.81 | - | 1,000 |
|
|||||
| MCP | 23.05 | 23.05 | 23.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 346,963 | 16.60 | 16.07 | - | - |
|
|||||
| MHC | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | 0 | 0.00% | 41,620 | 240,470 | 218,334 | 10.45 | 7.02 | - | - |
|
|||||
| NAV | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 42,400 | 2.03 | 3.64 | - | - |
|
|||||
| NBB | 19.50 | 19.50 | 19.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,899,927 | 90.91 | 28.80 | - | - |
|
|||||
| OPC | 48.00 | 48.00 | 48.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,275,709 | 61.04 | 13.04 | - | - |
|
|||||
| PDN | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0 | 0.00% | 110 | 7,410 | 832,254 | 39.82 | 9.11 | - | 110 |
|
|||||
| PGI | 17.90 | 17.90 | 17.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,588,048 | 75.98 | 12.73 | - | - |
|
|||||
| PME | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 5,250,814 | 251.24 | 15.61 | - | - |
|
|||||
| PMG | 20.75 | 20.75 | 20.75 | 20.90 | 20.75 | 0 | 0.00% | 201,930 | 4,200,850 | 787,459 | 37.68 | 9.97 | 3,000 | - |
|
|||||
| PNC | 15.40 | 15.40 | 15.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 166,310 | 7.96 | - | - | - |
|
|||||
| PPI | 1.21 | 1.21 | 1.21 | 1.24 | 1.17 | 0 | 0.00% | 132,050 | 159,430 | 58,432 | 2.80 | - | - | 4,500 |
|
|||||
| PVT | 17.65 | 17.65 | 17.50 | 17.65 | 17.40 | 0 | 0.00% | 111,700 | 1,953,140 | 4,967,419 | 237.68 | 8.53 | 12,630 | 26,500 |
|
|||||
| PXS | 6.10 | 6.10 | 6.10 | 6.12 | 5.91 | 0 | 0.00% | 93,210 | 566,990 | 366,000 | 17.51 | - | - | - |
|
|||||
| RIC | 6.68 | 6.68 | 6.67 | 6.68 | 6.67 | 0 | 0.00% | 310 | 2,070 | 470,063 | 22.49 | - | - | - |
|
|||||
| SBA | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | 0.00% | 8,500 | 124,100 | 880,209 | 42.12 | 6.91 | - | - |
|
|||||
| SBT | 20.40 | 20.40 | 20.30 | 20.40 | 20.00 | 0 | 0.00% | 3,072,450 | 62,101,720 | 10,106,523 | 483.57 | 18.14 | 3,990 | 47,120 |
|
|||||
| SFC | 24.40 | 24.40 | 24.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 274,130 | 13.12 | 10.11 | - | - |
|
|||||
| SFI | 26.05 | 26.05 | 26.00 | 27.40 | 26.00 | 0 | 0.00% | 790 | 20,590 | 307,394 | 14.71 | 7.26 | 580 | - |
|
|||||
| SGN | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0 | 0.00% | 690 | 95,360 | 3,312,122 | 158.47 | 13.90 | - | - |
|
|||||
| SHP | 22.90 | 22.90 | 22.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,145,964 | 102.68 | 11.77 | - | - |
|
|||||
| SJD | 25.85 | 25.85 | 26.00 | 26.00 | 25.80 | 0 | 0.00% | 13,630 | 351,950 | 1,783,614 | 85.34 | 8.94 | 7,000 | - |
|
|||||
| SJS | 19.20 | 19.20 | 19.10 | 19.30 | 18.50 | 0 | 0.00% | 37,620 | 722,620 | 2,186,832 | 104.63 | 10.53 | - | - |
|
|||||
| SMB | 33.00 | 33.00 | 33.20 | 33.20 | 32.90 | 0 | 0.00% | 10,670 | 351,850 | 984,939 | 47.13 | 6.16 | 7,000 | - |
|
|||||
| SMC | 17.45 | 17.45 | 17.45 | 18.20 | 17.40 | 0 | 0.00% | 20,760 | 362,290 | 959,721 | 45.92 | 2.63 | - | 14,760 |
|
|||||
| SVI | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | 0.00% | 20 | 850 | 545,379 | 26.09 | 8.98 | - | 10 |
|
|||||
| TCR | 2.60 | 2.60 | 2.45 | 2.69 | 2.43 | 0 | 0.00% | 1,890 | 4,650 | 118,105 | 5.65 | - | - | 30 |
|
|||||
| TIX | 31.80 | 31.80 | 31.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 839,520 | 40.17 | 11.07 | - | - |
|
|||||
| TLG | 74.50 | 74.50 | 74.60 | 74.60 | 74.50 | 0 | 0.00% | 150 | 11,180 | 4,896,353 | 234.28 | 13.63 | - | 140 |
|
|||||
| TMT | 9.90 | 9.90 | 9.61 | 10.05 | 9.21 | 0 | 0.00% | 75,430 | 706,790 | 365,092 | 17.47 | - | 11,000 | - |
|
|||||
| TPB | 26.10 | 26.10 | 26.10 | 26.10 | 25.55 | 0 | 0.00% | 341,310 | 8,832,140 | 17,378,059 | 831.49 | 11.06 | - | - |
|
|||||
| TRC | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | 0 | 0.00% | 980 | 23,320 | 693,175 | 33.17 | 5.42 | 800 | - |
|
|||||
| TVS | 13.70 | 13.70 | 13.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 848,748 | 40.61 | 6.57 | - | - |
|
|||||
| TYA | 10.40 | 10.40 | 10.20 | 10.40 | 10.20 | 0 | 0.00% | 7,330 | 75,010 | 319,078 | 15.27 | 4.90 | 130 | 2,150 |
|
|||||
| VHC | 90.00 | 90.00 | 90.00 | 90.40 | 87.50 | 0 | 0.00% | 139,180 | 12,522,240 | 8,307,169 | 397.47 | 10.67 | 48,960 | 84,620 |
|
|||||
| VIS | 28.00 | 28.00 | 27.25 | 28.00 | 27.25 | 0 | 0.00% | 110 | 3,070 | 2,067,251 | 98.91 | - | - | 100 |
|
|||||
| VMD | 20.85 | 20.85 | 20.85 | 20.85 | 20.80 | 0 | 0.00% | 500 | 10,420 | 321,930 | 15.40 | 11.19 | - | 490 |
|
|||||
| VPD | 15.75 | 15.75 | 15.80 | 15.80 | 15.75 | 0 | 0.00% | 190 | 3,000 | 1,614,266 | 77.24 | 8.62 | - | - |
|
|||||
| VRC | 22.80 | 22.80 | 22.80 | 22.90 | 22.50 | 0 | 0.00% | 368,210 | 8,356,770 | 1,140,000 | 54.55 | 8.28 | - | - |
|
|||||
| VTO | 7.47 | 7.47 | 7.48 | 7.49 | 7.47 | 0 | 0.00% | 24,790 | 185,450 | 589,134 | 28.19 | 5.82 | - | - |
|
|||||
| SZL | 31.90 | 31.85 | 31.00 | 33.50 | 30.50 | -50 | -0.16% | 90 | 2,900 | 579,380 | 27.72 | 5.66 | 70 | 10 |
|
|||||
| C32 | 30.05 | 30.00 | 30.05 | 30.05 | 29.20 | -50 | -0.17% | 94,120 | 2,803,980 | 450,904 | 21.57 | 3.82 | - | - |
|
|||||
| PTB | 57.50 | 57.40 | 57.40 | 57.50 | 57.00 | -100 | -0.17% | 33,420 | 1,913,400 | 1,859,746 | 88.98 | 4.39 | 10,030 | - |
|
|||||
| CAV | 56.80 | 56.70 | 58.00 | 58.00 | 56.70 | -100 | -0.18% | 14,810 | 858,840 | 3,265,920 | 156.26 | 9.91 | - | - |
|
|||||
| EVG | 4.04 | 4.03 | 4.04 | 4.04 | 4.01 | -10 | -0.25% | 207,430 | 833,630 | 120,900 | 5.78 | 5.69 | - | - |
|
|||||
| HAP | 3.75 | 3.74 | 3.77 | 3.80 | 3.70 | -10 | -0.27% | 91,160 | 343,040 | 207,462 | 9.93 | 9.10 | - | 24,780 |
|
|||||
| CSV | 36.10 | 36.00 | 36.00 | 36.35 | 35.55 | -100 | -0.28% | 16,460 | 593,040 | 1,591,200 | 76.13 | 6.25 | - | - |
|
|||||
| NTL | 9.68 | 9.65 | 9.68 | 9.70 | 9.60 | -30 | -0.31% | 171,090 | 1,649,970 | 588,553 | 28.16 | 5.68 | 12,000 | 1,010 |
|
|||||
| KDC | 30.60 | 30.50 | 30.60 | 30.60 | 29.85 | -100 | -0.33% | 46,390 | 1,403,310 | 6,272,665 | 300.13 | - | - | 7,790 |
|
|||||
| CSM | 14.30 | 14.25 | 14.40 | 14.40 | 14.10 | -50 | -0.35% | 17,140 | 242,680 | 1,476,660 | 70.65 | 84.52 | 300 | - |
|
|||||
| PGC | 14.20 | 14.15 | 13.95 | 14.15 | 13.95 | -50 | -0.35% | 2,530 | 35,360 | 853,801 | 40.85 | 5.57 | 1,440 | - |
|
|||||
| HT1 | 13.75 | 13.70 | 13.60 | 13.80 | 13.40 | -50 | -0.36% | 388,490 | 5,285,860 | 5,227,124 | 250.10 | 9.18 | 1,670 | 41,850 |
|
|||||
| ITA | 2.69 | 2.68 | 2.69 | 2.69 | 2.65 | -10 | -0.37% | 1,414,310 | 3,782,320 | 2,514,702 | 120.32 | 43.85 | 10,000 | 5,000 |
|
|||||
| HID | 2.63 | 2.62 | 2.62 | 2.63 | 2.60 | -10 | -0.38% | 45,930 | 119,660 | 85,277 | 4.08 | 14.99 | - | 12,220 |
|
|||||
| HDB | 38.40 | 38.25 | 38.00 | 38.25 | 37.70 | -150 | -0.39% | 1,235,490 | 47,022,430 | 37,523,241 | 1,795.37 | 14.36 | 207,050 | 106,480 |
|
|||||
| NCT | 72.30 | 72.00 | 72.10 | 73.00 | 71.80 | -300 | -0.41% | 47,890 | 3,456,510 | 1,883,933 | 90.14 | 6.82 | 3,940 | 38,230 |
|
|||||
| TLD | 7.06 | 7.03 | 7.02 | 7.06 | 7.01 | -30 | -0.42% | 121,710 | 855,920 | 126,540 | 6.05 | 4.96 | 8,860 | - |
|
|||||
| TDG | 6.84 | 6.81 | 6.92 | 6.92 | 6.80 | -30 | -0.44% | 220,470 | 1,507,640 | 87,849 | 4.20 | 2.54 | - | 600 |
|
|||||
| TCT | 63.80 | 63.50 | 61.10 | 63.50 | 61.10 | -300 | -0.47% | 530 | 32,630 | 812,038 | 38.85 | 11.12 | - | 10 |
|
|||||
| TS4 | 6.40 | 6.37 | 6.06 | 6.38 | 6.00 | -30 | -0.47% | 42,460 | 262,390 | 102,249 | 4.89 | 14.29 | - | - |
|
|||||
| DCM | 10.15 | 10.10 | 10.15 | 10.20 | 10.10 | -50 | -0.49% | 347,320 | 3,519,350 | 5,346,940 | 255.83 | 10.97 | 300 | - |
|
|||||
| APG | 6.00 | 5.97 | 6.00 | 6.00 | 5.80 | -30 | -0.50% | 390,710 | 2,304,050 | 80,768 | 3.86 | 12.96 | - | - |
|
|||||
| FRT | 75.00 | 74.60 | 75.00 | 75.00 | 73.10 | -400 | -0.53% | 14,040 | 1,050,810 | 5,072,800 | 242.72 | 9.95 | 13,690 | 2,000 |
|
|||||
| LCG | 9.50 | 9.45 | 9.50 | 9.57 | 9.00 | -50 | -0.53% | 362,750 | 3,411,340 | 944,997 | 45.22 | 9 | - | 135,110 |
|
|||||
| BFC | 27.65 | 27.50 | 27.65 | 27.85 | 27.00 | -150 | -0.54% | 23,030 | 627,190 | 1,572,120 | 75.22 | 7.30 | 100 | - |
|
|||||
| VRE | 37.20 | 37.00 | 37.10 | 37.10 | 36.80 | -200 | -0.54% | 1,170,780 | 43,220,690 | 70,339,913 | 3,365.55 | 34.28 | 167,900 | 613,320 |
|
|||||
| VNL | 18.00 | 17.90 | 18.00 | 18.00 | 17.85 | -100 | -0.56% | 6,700 | 120,580 | 161,100 | 7.71 | 6.85 | 6,500 | - |
|
|||||
| DPM | 17.50 | 17.40 | 17.50 | 17.55 | 17.40 | -100 | -0.57% | 258,280 | 4,511,720 | 6,809,216 | 325.80 | 10.77 | 20,700 | 3,350 |
|
|||||
| ASP | 6.76 | 6.72 | 6.53 | 6.72 | 6.53 | -40 | -0.59% | 2,420 | 15,810 | 250,922 | 12.01 | 5.64 | - | - |
|
|||||
| TAC | 33.30 | 33.10 | 32.70 | 33.20 | 32.15 | -200 | -0.60% | 7,830 | 254,000 | 1,121,300 | 53.65 | 9.44 | - | - |
|
|||||
| IJC | 8.25 | 8.20 | 8.24 | 8.25 | 8.20 | -50 | -0.61% | 201,320 | 1,656,640 | 1,124,198 | 53.79 | 5.48 | - | - |
|
|||||
| C47 | 15.00 | 14.90 | 15.00 | 15.20 | 14.85 | -100 | -0.67% | 80,160 | 1,203,910 | 253,600 | 12.13 | 11.86 | - | - |
|
|||||
| VTB | 14.55 | 14.45 | 14.55 | 15.25 | 14.20 | -100 | -0.69% | 14,460 | 205,750 | 156,125 | 7.47 | 7.98 | 60 | - |
|
|||||
| EIB | 13.90 | 13.80 | 13.80 | 13.80 | 13.70 | -100 | -0.72% | 88,300 | 1,213,540 | 16,966,174 | 811.78 | 13.85 | - | - |
|
|||||
| FIT | 4.17 | 4.14 | 4.12 | 4.17 | 4.11 | -30 | -0.72% | 226,980 | 939,700 | 1,054,583 | 50.46 | 24.42 | - | - |
|
|||||
| DHA | 27.30 | 27.10 | 27.50 | 27.50 | 26.80 | -200 | -0.73% | 36,570 | 987,160 | 408,159 | 19.53 | 6.94 | 30 | - |
|
|||||
| ASM | 12.80 | 12.70 | 12.70 | 12.80 | 12.55 | -100 | -0.78% | 3,811,200 | 48,231,800 | 3,072,560 | 147.01 | 3.09 | 60,000 | - |
|
|||||
| UDC | 3.83 | 3.80 | 3.85 | 3.85 | 3.80 | -30 | -0.78% | 16,000 | 61,400 | 131,883 | 6.31 | - | - | - |
|
|||||
| DBD | 37.90 | 37.60 | 37.90 | 38.00 | 36.10 | -300 | -0.79% | 18,770 | 709,170 | 1,969,447 | 94.23 | - | - | - |
|
|||||
| VHM | 105.50 | 104.60 | 105.50 | 105.50 | 104.00 | -900 | -0.85% | 207,550 | 21,688,320 | 280,287,368 | 13,410.88 | - | 66,070 | 105,760 |
|
|||||
| NSC | 115.00 | 114.00 | 117.00 | 120.00 | 114.00 | -1,000 | -0.87% | 4,380 | 501,760 | 1,742,208 | 83.36 | 7.56 | 30 | - |
|
|||||
| PNJ | 99.90 | 99.00 | 98.40 | 99.60 | 98.40 | -900 | -0.90% | 642,400 | 63,534,870 | 10,702,031 | 512.06 | 12.70 | - | 1,400 |
|
|||||
| BCE | 5.40 | 5.35 | 5.41 | 5.41 | 5.35 | -50 | -0.93% | 40,710 | 219,190 | 160,500 | 7.68 | 7.24 | 9,200 | - |
|
|||||
| LHG | 21.50 | 21.30 | 21.50 | 21.55 | 21.00 | -200 | -0.93% | 284,350 | 6,069,240 | 1,065,256 | 50.97 | 3.77 | 1,020 | 3,690 |
|
|||||
| VPH | 7.54 | 7.47 | 7.60 | 7.60 | 7.44 | -70 | -0.93% | 34,670 | 258,960 | 565,171 | 27.04 | 2.13 | 830 | - |
|
|||||
| KHP | 10.20 | 10.10 | 10.05 | 10.20 | 10.00 | -100 | -0.98% | 10,210 | 102,580 | 404,518 | 19.35 | 3.41 | 5,360 | - |
|
|||||
| SSC | 60.00 | 59.40 | 56.00 | 59.40 | 56.00 | -600 | -1.00% | 380 | 21,350 | 802,901 | 38.42 | - | - | - |
|
|||||
| HU3 | 9.80 | 9.70 | 9.70 | 9.70 | 9.70 | -100 | -1.02% | 10 | 100 | 96,999 | 4.64 | 6.40 | - | - |
|
|||||
| VSI | 28.90 | 28.60 | 28.00 | 28.60 | 28.00 | -300 | -1.04% | 2,030 | 56,910 | 377,520 | 18.06 | 11.90 | - | - |
|
|||||
| ST8 | 19.00 | 18.80 | 18.40 | 18.80 | 18.40 | -200 | -1.05% | 20 | 370 | 483,553 | 23.14 | 18.29 | - | - |
|
|||||
| TTB | 23.25 | 23.00 | 23.25 | 23.25 | 22.95 | -250 | -1.08% | 351,210 | 8,118,640 | 979,110 | 46.85 | 20.80 | - | 200 |
|
|||||
| VOS | 1.85 | 1.83 | 1.89 | 1.89 | 1.81 | -20 | -1.08% | 217,640 | 403,150 | 256,200 | 12.26 | 1.98 | - | 10,000 |
|
|||||
| TSC | 1.83 | 1.81 | 1.80 | 1.83 | 1.77 | -20 | -1.09% | 180,010 | 322,940 | 267,243 | 12.79 | - | - | - |
|
|||||
| VNE | 5.74 | 5.67 | 5.71 | 5.71 | 5.63 | -70 | -1.22% | 110,110 | 624,620 | 464,566 | 22.23 | 4.72 | - | - |
|
|||||
| VDP | 32.40 | 32.00 | 32.00 | 32.50 | 32.00 | -400 | -1.23% | 3,510 | 112,360 | 408,400 | 19.54 | 7.91 | 1,760 | - |
|
|||||
| VIP | 6.90 | 6.81 | 6.81 | 6.90 | 6.81 | -90 | -1.30% | 32,320 | 220,240 | 445,857 | 21.33 | 4.90 | 300 | - |
|
|||||
| POM | 15.20 | 15.00 | 15.20 | 15.20 | 14.75 | -200 | -1.32% | 23,090 | 343,550 | 2,794,757 | 133.72 | 3.52 | - | - |
|
|||||
| JVC | 3.01 | 2.97 | 3.01 | 3.02 | 2.96 | -40 | -1.33% | 144,840 | 432,120 | 334,126 | 15.99 | 37 | 7,960 | 3,730 |
|
|||||
| QCG | 8.27 | 8.16 | 8.21 | 8.30 | 8.15 | -110 | -1.33% | 1,008,160 | 8,271,860 | 2,245,054 | 107.42 | 9.73 | 20 | 412,540 |
|
|||||
| CLC | 32.40 | 31.95 | 32.00 | 32.00 | 30.15 | -450 | -1.39% | 3,880 | 121,280 | 837,332 | 40.06 | 5.28 | 70 | 3,000 |
|
|||||
| HHS | 4.20 | 4.14 | 4.20 | 4.20 | 4.05 | -60 | -1.43% | 735,290 | 3,037,190 | 1,033,940 | 49.47 | 7.44 | 130 | 25,060 |
|
|||||
| TCH | 24.55 | 24.20 | 24.05 | 24.30 | 23.80 | -350 | -1.43% | 730,970 | 17,537,390 | 8,549,172 | 409.05 | 22.83 | 9,340 | 10,890 |
|
|||||
| D2D | 69.00 | 68.00 | 68.50 | 69.40 | 68.00 | -1,000 | -1.45% | 32,250 | 2,210,950 | 724,539 | 34.67 | 9.25 | - | 25,050 |
|
|||||
| DRH | 13.70 | 13.50 | 13.90 | 13.90 | 13.50 | -200 | -1.46% | 143,810 | 1,958,680 | 661,500 | 31.65 | 11.96 | 300 | - |
|
|||||
| PDR | 25.60 | 25.20 | 25.60 | 25.60 | 24.90 | -400 | -1.56% | 1,859,240 | 46,623,050 | 6,713,003 | 321.20 | 10.45 | 4,000 | 571,490 |
|
|||||
| MSN | 91.60 | 90.10 | 91.50 | 91.50 | 89.10 | -1,500 | -1.64% | 280,760 | 25,319,490 | 94,897,790 | 4,540.56 | 17.49 | 39,620 | 153,290 |
|
|||||
| VDS | 9.72 | 9.56 | 9.72 | 9.72 | 9.10 | -160 | -1.65% | 117,450 | 1,115,100 | 869,960 | 41.62 | 7.46 | 83,920 | - |
|
|||||
| BHN | 84.40 | 83.00 | 84.40 | 84.40 | 83.00 | -1,400 | -1.66% | 630 | 52,720 | 19,239,400 | 920.55 | 25.83 | - | - |
|
|||||
| SVT | 6.30 | 6.19 | 5.86 | 6.19 | 5.86 | -110 | -1.75% | 250 | 1,470 | 65,162 | 3.12 | 22.88 | - | - |
|
|||||
| PLP | 16.25 | 15.95 | 16.10 | 16.25 | 15.80 | -300 | -1.85% | 35,270 | 563,590 | 239,250 | 11.45 | 3.97 | 10 | 20 |
|
|||||
| GMC | 37.20 | 36.50 | 36.00 | 37.00 | 35.00 | -700 | -1.88% | 39,570 | 1,429,550 | 565,982 | 27.08 | 7.96 | - | - |
|
|||||
| BTP | 12.35 | 12.10 | 12.30 | 12.30 | 11.90 | -250 | -2.02% | 5,530 | 67,030 | 731,876 | 35.02 | 3.26 | 110 | - |
|
|||||
| TPC | 11.75 | 11.50 | 11.25 | 12.50 | 11.00 | -250 | -2.13% | 1,910 | 21,300 | 244,593 | 11.70 | 9.58 | - | - |
|
|||||
| TDH | 11.30 | 11.05 | 11.20 | 11.30 | 10.90 | -250 | -2.21% | 1,075,040 | 11,944,590 | 902,066 | 43.16 | 7.76 | 300 | 591,200 |
|
|||||
| VNS | 17.50 | 17.10 | 17.50 | 17.70 | 17.10 | -400 | -2.29% | 90,000 | 1,566,340 | 1,160,392 | 55.52 | 10.73 | - | - |
|
|||||
| LSS | 7.40 | 7.22 | 7.40 | 7.40 | 7.10 | -180 | -2.43% | 129,790 | 934,500 | 483,704 | 23.14 | 42.64 | - | 12,000 |
|
|||||
| BCG | 7.20 | 7.00 | 7.20 | 7.20 | 6.86 | -200 | -2.78% | 293,980 | 2,063,320 | 756,040 | 36.17 | 19.54 | - | - |
|
|||||
| DHM | 4.12 | 4.00 | 4.12 | 4.12 | 3.84 | -120 | -2.91% | 200,740 | 796,270 | 125,585 | 6.01 | 24.44 | 20 | - |
|
|||||
| HTT | 2.72 | 2.64 | 2.68 | 2.68 | 2.57 | -80 | -2.94% | 514,580 | 1,344,530 | 52,800 | 2.53 | - | - | - |
|
|||||
| BBC | 77.00 | 74.70 | 73.00 | 74.70 | 72.50 | -2,300 | -2.99% | 230 | 16,960 | 1,151,932 | 55.12 | 12.24 | 10 | - |
|
|||||
| SCS | 155.00 | 150.00 | 155.00 | 155.50 | 150.00 | -5,000 | -3.23% | 24,950 | 3,835,810 | 8,576,355 | 410.35 | 20.46 | 15,370 | 18,160 |
|
|||||
| TCL | 24.10 | 23.30 | 23.75 | 23.75 | 23.30 | -800 | -3.32% | 2,500 | 58,300 | 487,993 | 23.35 | 4.92 | - | - |
|
|||||
| SAV | 8.90 | 8.60 | 8.99 | 9.00 | 8.28 | -300 | -3.37% | 37,410 | 317,440 | 110,803 | 5.30 | 6.58 | - | - |
|
|||||
| CCL | 3.69 | 3.56 | 3.53 | 3.67 | 3.53 | -130 | -3.52% | 66,850 | 239,350 | 169,100 | 8.09 | 6.75 | - | - |
|
|||||
| TCD | 13.00 | 12.50 | 13.00 | 13.00 | 12.50 | -500 | -3.85% | 5,880 | 73,820 | 430,425 | 20.59 | 10.58 | - | - |
|
|||||
| SMA | 13.70 | 13.00 | 14.60 | 14.60 | 13.00 | -700 | -5.11% | 110 | 1,510 | 209,560 | 10.03 | 5.31 | - | - |
|
|||||
| LCM | 0.78 | 0.78 | 0.78 | 0.80 | 0.74 | -40 | -5.13% | 70,400 | 52,730 | 18,228 | 0.87 | 14.61 | - | - |
|
|||||
| CMV | 12.80 | 12.05 | 12.05 | 12.05 | 12.05 | -750 | -5.86% | 10 | 120 | 145,852 | 6.98 | 7.20 | - | - |
|
|||||
| NVT | 6.75 | 6.35 | 6.75 | 6.75 | 6.30 | -400 | -5.93% | 55,530 | 350,780 | 574,675 | 27.50 | - | - | - |
|
|||||
| KAC | 8.51 | 8.00 | 8.51 | 8.51 | 7.92 | -510 | -5.99% | 220 | 1,780 | 192,000 | 9.19 | 10.33 | - | - |
|
|||||
| KSH | 2.30 | 2.16 | 2.15 | 2.39 | 2.15 | -140 | -6.09% | 1,931,630 | 4,393,930 | 124,221 | 5.94 | - | - | - |
|
|||||
| MCG | 3.79 | 3.55 | 3.55 | 3.55 | 3.55 | -240 | -6.33% | 10,050 | 35,680 | 184,778 | 8.84 | - | - | - |
|
|||||
| CLG | 2.99 | 2.80 | 2.99 | 2.99 | 2.79 | -190 | -6.35% | 9,210 | 25,870 | 59,220 | 2.83 | 6.81 | - | - |
|
|||||
| FUCVREIT | 9.40 | 8.80 | 8.80 | 8.95 | 8.80 | -600 | -6.38% | 5,960 | 52,880 | - | - | - | - | - |
|
|||||
| VPS | 12.85 | 12.00 | 12.00 | 12.00 | 12.00 | -850 | -6.61% | 10 | 120 | 293,530 | 14.04 | 9.66 | - | - |
|
|||||
| PTC | 6.49 | 6.06 | 6.04 | 6.06 | 6.04 | -430 | -6.63% | 5,360 | 32,370 | 98,233 | 4.70 | - | - | - |
|
|||||
| SPM | 15.65 | 14.60 | 14.60 | 14.60 | 14.60 | -1,050 | -6.71% | 390 | 5,690 | 201,042 | 9.62 | 18.18 | 10 | - |
|
|||||
| TCO | 13.95 | 13.00 | 13.00 | 13.00 | 13.00 | -950 | -6.81% | 10 | 130 | 225,098 | 10.77 | 16.95 | - | - |
|
|||||
| HLG | 9.29 | 8.65 | 8.65 | 9.10 | 8.65 | -640 | -6.89% | 1,230 | 10,640 | 382,550 | 18.30 | 4.10 | - | - |
|
|||||
| HVX | 3.92 | 3.65 | 3.65 | 3.65 | 3.65 | -270 | -6.89% | 40 | 150 | 151,567 | 7.25 | - | - | - |
|
|||||
| DIC | 4.34 | 4.04 | 4.10 | 4.18 | 4.04 | -300 | -6.91% | 720,040 | 2,915,840 | 105,382 | 5.04 | 7.56 | - | - |
|
|||||
| SVC | 43.00 | 40.00 | 43.90 | 44.00 | 40.00 | -3,000 | -6.98% | 40,690 | 1,649,280 | 999,020 | 47.80 | 9.97 | 140 | 40,150 |
|
|||||
| MDG | 11.45 | 10.65 | 11.00 | 11.00 | 10.65 | -800 | -6.99% | 13,150 | 141,100 | 109,959 | 5.26 | 4.16 | - | - |
|
|||||
| GIL | 51.50 | 39.50 | 37.60 | 39.50 | 37.60 | -12,000 | -23.30% | 62,640 | 2,416,520 | 548,493 | 26.24 | 4.57 | 2,020 | - |
|
|||||
※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）。
