経済チャート
マイページ| JVC | 4.43 | 4.74 | 4.33 | 4.74 | 4.12 | +310 | +7.00% | 1,200,600 | 5,164,870 | 533,251 | 32.12 | 189.60 | - | - |
 |
| LEC | 13.60 | 14.55 | 14.55 | 14.55 | 12.65 | +950 | +6.99% | 24,500 | 352,600 | 379,755 | 22.88 | - | - | - |
 |
| BCM | 84.70 | 90.60 | 83.00 | 90.60 | 80.00 | +5,900 | +6.97% | 464,400 | 38,969,090 | 93,771,000 | 5,648.86 | 38.85 | - | - |
|
| DGC | 72.60 | 77.60 | 70.90 | 77.60 | 69.00 | +5,000 | +6.89% | 5,658,300 | 415,545,510 | 29,470,805 | 1,775.35 | 18.30 | - | - |
 |
| HDC | 37.85 | 40.45 | 38.20 | 40.45 | 36.00 | +2,600 | +6.87% | 2,671,000 | 102,405,550 | 4,372,066 | 263.38 | 15.23 | - | - |
|
| HAG | 12.40 | 13.25 | 12.55 | 13.25 | 12.25 | +850 | +6.85% | 31,444,800 | 401,479,180 | 12,288,040 | 740.24 | - | - | - |
 |
| TEG | 9.50 | 10.15 | 9.49 | 10.15 | 9.30 | +650 | +6.84% | 528,800 | 5,122,430 | 665,756 | 40.11 | 83.20 | - | - |
|
| FTS | 29.70 | 31.70 | 29.90 | 31.70 | 29.10 | +2,000 | +6.73% | 1,404,900 | 42,541,170 | 6,183,400 | 372.49 | 17.79 | - | - |
 |
| MDG | 15.70 | 16.75 | 16.00 | 16.75 | 15.05 | +1,050 | +6.69% | 700 | 11,450 | 172,940 | 10.42 | 14.65 | - | - |
 |
| FUCTVGF4 | 13.50 | 14.40 | 14.40 | 14.40 | 14.40 | +900 | +6.67% | 100 | 1,440 | - | - | - | - | - |
|
| VPS | 11.30 | 12.05 | 12.05 | 12.05 | 12.05 | +750 | +6.64% | 30,900 | 372,350 | 294,753 | 17.76 | 21.91 | - | - |
|
| VCA | 14.10 | 15.00 | 15.00 | 15.00 | 15.00 | +900 | +6.38% | 100 | 1,500 | 227,810 | 13.72 | 9.01 | - | - |
|
| SII | 13.35 | 14.20 | 14.20 | 14.20 | 14.20 | +850 | +6.37% | 300 | 4,260 | 916,640 | 55.22 | 18.73 | - | - |
 |
| VHC | 80.00 | 84.90 | 78.50 | 85.60 | 75.50 | +4,900 | +6.13% | 874,900 | 70,019,760 | 15,568,704 | 937.87 | 6.76 | - | - |
|
| DTA | 9.21 | 9.77 | 9.21 | 9.77 | 9.00 | +560 | +6.08% | 10,100 | 92,890 | 176,445 | 10.63 | 26.69 | - | - |
|
| FUCTVGF3 | 12.55 | 13.25 | 13.25 | 13.25 | 13.25 | +700 | +5.58% | 100 | 1,330 | - | - | - | - | - |
|
| CTS | 15.60 | 16.45 | 15.20 | 16.65 | 14.65 | +850 | +5.45% | 804,000 | 12,356,340 | 2,446,137 | 147.36 | 15.25 | - | - |
|
| VIX | 9.30 | 9.80 | 9.25 | 9.80 | 8.79 | +500 | +5.38% | 9,100,500 | 83,529,660 | 5,382,066 | 324.22 | 9.44 | - | - |
|
| VSC | 33.55 | 35.35 | 33.10 | 35.35 | 32.45 | +1,800 | +5.37% | 1,252,700 | 43,180,430 | 4,286,873 | 258.25 | 9.24 | - | - |
 |
| PVD | 18.80 | 19.80 | 18.50 | 20.10 | 17.90 | +1,000 | +5.32% | 12,072,300 | 227,248,010 | 11,006,424 | 663.04 | 65.13 | - | - |
 |
| DXV | 4.75 | 5.00 | 4.74 | 5.00 | 4.53 | +250 | +5.26% | 2,300 | 10,890 | 49,500 | 2.98 | - | - | - |
|
| KBC | 27.55 | 29.00 | 27.30 | 29.00 | 25.65 | +1,450 | +5.26% | 8,119,600 | 222,218,740 | 22,260,538 | 1,341.00 | 14.83 | - | - |
|
| TDC | 18.10 | 19.00 | 17.85 | 19.00 | 16.85 | +900 | +4.97% | 1,112,000 | 19,860,210 | 1,900,000 | 114.46 | 14.76 | - | - |
|
| GAS | 105.00 | 110.00 | 102.00 | 112.00 | 101.40 | +5,000 | +4.76% | 719,100 | 75,415,040 | 210,534,500 | 12,682.80 | 17.91 | - | - |
 |
| HSL | 6.00 | 6.28 | 6.00 | 6.28 | 5.60 | +280 | +4.67% | 168,100 | 1,006,180 | 222,208 | 13.39 | 2.33 | - | - |
|
| STB | 19.70 | 20.60 | 19.60 | 20.80 | 19.50 | +900 | +4.57% | 16,490,500 | 331,301,740 | 38,835,444 | 2,339.48 | 18.41 | - | - |
|
| FPT | 77.00 | 80.50 | 77.00 | 80.80 | 76.90 | +3,500 | +4.55% | 2,109,900 | 164,667,240 | 88,310,639 | 5,319.92 | 19.08 | - | - |
 |
| DCM | 32.25 | 33.70 | 32.05 | 34.00 | 30.50 | +1,450 | +4.50% | 7,104,300 | 225,430,300 | 17,840,780 | 1,074.75 | 56.64 | - | - |
|
| SKG | 16.80 | 17.55 | 17.00 | 17.55 | 16.35 | +750 | +4.46% | 3,051,800 | 50,635,880 | 1,111,472 | 66.96 | 11.00 | - | - |
|
| GEX | 18.20 | 19.00 | 18.10 | 19.00 | 17.00 | +800 | +4.40% | 11,814,500 | 210,395,920 | 16,178,420 | 974.60 | 14.33 | - | - |
|
| VPH | 7.00 | 7.30 | 7.00 | 7.30 | 6.57 | +300 | +4.29% | 196,500 | 1,338,620 | 696,112 | 41.93 | 22.74 | - | - |
|
| NNC | 18.70 | 19.50 | 18.00 | 19.50 | 17.90 | +800 | +4.28% | 54,600 | 1,054,200 | 427,440 | 25.75 | 3.79 | - | - |
|
| TCH | 10.85 | 11.30 | 10.85 | 11.30 | 10.30 | +450 | +4.15% | 7,665,300 | 82,813,460 | 7,550,839 | 454.87 | 6.32 | - | - |
|
| DPM | 45.05 | 46.85 | 45.05 | 47.90 | 43.50 | +1,800 | +4.00% | 4,030,800 | 182,444,300 | 18,334,010 | 1,104.46 | 54.29 | - | - |
|
| TMS | 63.00 | 65.50 | 62.00 | 66.60 | 62.00 | +2,500 | +3.97% | 26,900 | 1,765,970 | 6,933,825 | 417.70 | - | - | - |
|
| DBC | 20.55 | 21.35 | 20.30 | 21.45 | 19.95 | +800 | +3.89% | 4,205,700 | 86,337,420 | 5,166,740 | 311.25 | 6.38 | - | - |
|
| VGC | 49.50 | 51.40 | 48.60 | 51.50 | 47.95 | +1,900 | +3.84% | 1,096,700 | 54,295,520 | 23,045,190 | 1,388.26 | 35.38 | - | - |
|
| TLG | 52.60 | 54.60 | 52.00 | 55.20 | 50.80 | +2,000 | +3.80% | 805,500 | 42,544,980 | 4,247,577 | 255.88 | 13.37 | - | - |
|
| ADS | 13.20 | 13.70 | 13.00 | 13.70 | 12.45 | +500 | +3.79% | 566,300 | 7,242,800 | 599,773 | 36.13 | 45.51 | - | - |
|
| OGC | 14.00 | 14.50 | 14.00 | 14.80 | 13.35 | +500 | +3.57% | 1,472,700 | 20,694,960 | 4,350,000 | 262.05 | 58.23 | - | - |
|
| ASM | 14.30 | 14.80 | 14.40 | 14.80 | 13.30 | +500 | +3.50% | 8,092,700 | 113,545,790 | 4,980,596 | 300.04 | 5.90 | - | - |
|
| PGC | 18.00 | 18.60 | 18.50 | 18.60 | 17.70 | +600 | +3.33% | 33,600 | 611,100 | 1,122,311 | 67.61 | 8.37 | - | - |
|
| SFG | 12.00 | 12.40 | 12.00 | 12.40 | 11.40 | +400 | +3.33% | 10,900 | 127,960 | 593,927 | 35.78 | 387.50 | - | - |
|
| NT2 | 27.55 | 28.45 | 26.70 | 29.00 | 25.90 | +900 | +3.27% | 2,103,000 | 56,665,420 | 8,190,073 | 493.38 | 11.20 | - | - |
|
| FRT | 71.00 | 73.30 | 70.00 | 73.50 | 66.30 | +2,300 | +3.24% | 2,320,800 | 160,257,630 | 8,684,037 | 523.13 | 28.06 | - | - |
|
| PET | 31.40 | 32.40 | 31.00 | 32.50 | 29.80 | +1,000 | +3.18% | 1,872,700 | 57,512,710 | 2,910,733 | 175.35 | 24.49 | - | - |
|
| FUEVFVND | 24.72 | 25.50 | 24.90 | 25.50 | 23.99 | +780 | +3.16% | 1,819,200 | 44,237,090 | - | - | - | - | - |
|
| HNG | 5.45 | 5.62 | 5.36 | 5.70 | 5.13 | +170 | +3.12% | 7,503,800 | 40,249,410 | 6,230,073 | 375.31 | - | - | - |
|
| HAX | 20.95 | 21.60 | 20.95 | 21.60 | 19.50 | +650 | +3.10% | 1,223,500 | 24,678,400 | 1,229,978 | 74.10 | 15.12 | - | - |
|
| NAF | 11.85 | 12.20 | 11.40 | 12.20 | 11.40 | +350 | +2.95% | 209,100 | 2,478,050 | 616,882 | 37.16 | 19.58 | - | - |
|
| VRE | 27.20 | 28.00 | 26.90 | 28.00 | 26.90 | +800 | +2.94% | 1,800,300 | 49,507,840 | 63,624,915 | 3,832.83 | 22.84 | - | - |
|
| TCM | 42.00 | 43.20 | 41.95 | 43.20 | 39.10 | +1,200 | +2.86% | 947,600 | 38,590,290 | 3,540,096 | 213.26 | 13.64 | - | - |
|
| SCS | 73.70 | 75.80 | 70.50 | 75.80 | 70.50 | +2,100 | +2.85% | 82,500 | 6,057,020 | 7,116,042 | 428.68 | 8.15 | - | - |
|
| CMG | 44.60 | 45.80 | 44.60 | 45.90 | 43.55 | +1,200 | +2.69% | 68,700 | 3,046,490 | 6,870,066 | 413.86 | 32.88 | - | - |
|
| SJD | 16.80 | 17.25 | 16.80 | 17.25 | 16.55 | +450 | +2.68% | 209,200 | 3,506,460 | 1,190,226 | 71.70 | 7.74 | - | - |
|
| REE | 75.00 | 77.00 | 73.80 | 77.00 | 73.70 | +2,000 | +2.67% | 571,400 | 42,765,000 | 27,365,998 | 1,648.55 | 14.57 | - | - |
|
| CTG | 22.60 | 23.20 | 22.65 | 23.25 | 22.45 | +600 | +2.65% | 5,377,300 | 122,361,450 | 111,493,414 | 6,716.47 | 11.35 | - | - |
|
| LSS | 9.55 | 9.80 | 9.31 | 9.80 | 9.13 | +250 | +2.62% | 166,800 | 1,575,050 | 686,000 | 41.33 | 77.78 | - | - |
|
| PVT | 19.10 | 19.60 | 19.00 | 19.60 | 18.10 | +500 | +2.62% | 2,427,700 | 45,337,690 | 6,343,564 | 382.14 | 8.45 | - | - |
|
| SSI | 19.30 | 19.80 | 19.15 | 19.80 | 18.30 | +500 | +2.59% | 20,628,400 | 392,042,560 | 29,484,960 | 1,776.20 | 11.91 | - | - |
|
| LDG | 7.80 | 8.00 | 7.79 | 8.00 | 7.28 | +200 | +2.56% | 2,840,100 | 21,666,400 | 1,915,578 | 115.40 | 3.09 | - | - |
|
| ST8 | 11.80 | 12.10 | 11.80 | 12.10 | 11.60 | +300 | +2.54% | 59,900 | 706,600 | 311,223 | 18.75 | 15.14 | - | - |
|
| VDS | 11.00 | 11.25 | 11.00 | 11.25 | 10.40 | +250 | +2.27% | 291,100 | 3,140,160 | 1,182,427 | 71.23 | 32.51 | - | - |
|
| ANV | 38.35 | 39.20 | 38.35 | 39.20 | 36.00 | +850 | +2.22% | 1,135,600 | 42,144,670 | 4,983,413 | 300.21 | 7.07 | - | - |
|
| C47 | 11.40 | 11.65 | 11.50 | 11.70 | 10.70 | +250 | +2.19% | 232,400 | 2,589,900 | 320,719 | 19.32 | 32.27 | - | - |
|
| FUESSV30 | 14.18 | 14.49 | 14.21 | 14.49 | 14.10 | +310 | +2.19% | 9,000 | 127,580 | - | - | - | - | - |
|
| DRC | 27.60 | 28.20 | 28.00 | 28.20 | 26.45 | +600 | +2.17% | 1,123,700 | 30,595,730 | 3,349,951 | 201.80 | 13.37 | - | - |
|
| SJF | 5.29 | 5.40 | 5.27 | 5.40 | 4.93 | +110 | +2.08% | 1,175,200 | 5,972,910 | 427,680 | 25.76 | 84.38 | - | - |
|
| VCI | 28.80 | 29.40 | 28.50 | 29.65 | 27.00 | +600 | +2.08% | 6,727,900 | 189,321,970 | 9,849,000 | 593.31 | 6.93 | - | - |
|
| SZC | 40.10 | 40.90 | 39.50 | 40.90 | 37.55 | +800 | +2.00% | 777,400 | 30,487,800 | 4,090,000 | 246.39 | 35.88 | - | - |
|
| MCP | 20.10 | 20.50 | 20.50 | 20.50 | 20.50 | +400 | +1.99% | 100 | 2,050 | 308,579 | 18.59 | 310.61 | - | - |
|
| SRC | 15.45 | 15.75 | 15.60 | 15.80 | 15.60 | +300 | +1.94% | 26,900 | 422,130 | 441,998 | 26.63 | 10.69 | - | - |
|
| ABS | 10.40 | 10.60 | 10.05 | 10.70 | 9.90 | +200 | +1.92% | 610,900 | 6,292,600 | 848,000 | 51.08 | 9.24 | - | - |
|
| DHM | 10.95 | 11.15 | 10.90 | 11.15 | 10.85 | +200 | +1.83% | 375,200 | 4,112,920 | 350,067 | 21.09 | 83.21 | - | - |
|
| IJC | 16.40 | 16.70 | 16.10 | 16.70 | 15.30 | +300 | +1.83% | 2,524,900 | 40,089,700 | 3,625,525 | 218.41 | 8.94 | - | - |
|
| HDG | 40.00 | 40.70 | 38.75 | 41.50 | 37.20 | +700 | +1.75% | 2,690,600 | 105,644,280 | 9,955,460 | 599.73 | 5.18 | - | - |
|
| DSN | 51.90 | 52.80 | 51.20 | 52.80 | 51.20 | +900 | +1.73% | 6,100 | 315,440 | 637,983 | 38.43 | 7.88 | - | - |
|
| FIR | 46.70 | 47.50 | 46.70 | 47.80 | 46.50 | +800 | +1.71% | 359,600 | 16,960,620 | 2,119,213 | 127.66 | 6.69 | - | - |
|
| CDC | 17.85 | 18.15 | 17.85 | 18.15 | 17.75 | +300 | +1.68% | 143,100 | 2,567,040 | 399,095 | 24.04 | 8.38 | - | - |
|
| BCG | 12.10 | 12.30 | 12.05 | 12.40 | 11.35 | +200 | +1.65% | 5,943,200 | 69,557,110 | 6,561,652 | 395.28 | 11.61 | - | - |
|
| TNA | 9.35 | 9.50 | 9.40 | 9.75 | 9.15 | +150 | +1.60% | 188,600 | 1,799,470 | 467,697 | 28.17 | 2.61 | - | - |
|
| DGW | 63.40 | 64.40 | 62.80 | 64.40 | 59.90 | +1,000 | +1.58% | 949,000 | 58,785,920 | 10,502,061 | 632.65 | 16.26 | - | - |
|
| BFC | 22.75 | 23.10 | 22.25 | 23.10 | 22.25 | +350 | +1.54% | 221,000 | 4,989,850 | 1,320,581 | 79.55 | 19.83 | - | - |
|
| DXG | 20.00 | 20.30 | 20.20 | 20.50 | 18.70 | +300 | +1.50% | 13,242,500 | 259,009,350 | 12,383,640 | 746.00 | 7.60 | - | - |
|
| CKG | 27.50 | 27.90 | 27.00 | 28.45 | 27.00 | +400 | +1.45% | 1,039,300 | 28,621,130 | 2,416,134 | 145.55 | 19.29 | - | - |
|
| EVE | 14.30 | 14.50 | 14.30 | 14.50 | 13.85 | +200 | +1.40% | 90,400 | 1,275,050 | 595,828 | 35.89 | 7.68 | - | - |
|
| FUEMAV30 | 13.55 | 13.74 | 13.54 | 13.74 | 13.20 | +190 | +1.40% | 79,200 | 1,063,870 | - | - | - | - | - |
|
| DPG | 36.50 | 37.00 | 36.50 | 37.05 | 33.95 | +500 | +1.37% | 1,187,300 | 41,547,160 | 2,330,983 | 140.42 | 8.81 | - | - |
|
| GMD | 47.35 | 48.00 | 47.15 | 48.10 | 47.10 | +650 | +1.37% | 1,357,900 | 64,568,630 | 14,466,142 | 871.45 | 29.96 | - | - |
|
| TCD | 11.05 | 11.20 | 10.50 | 11.20 | 10.30 | +150 | +1.36% | 854,600 | 9,050,050 | 2,513,485 | 151.41 | 5.88 | - | - |
|
| BSI | 29.60 | 30.00 | 29.10 | 30.00 | 27.85 | +400 | +1.35% | 1,310,000 | 38,329,520 | 5,619,020 | 338.50 | 30.74 | - | - |
|
| CRC | 6.01 | 6.09 | 6.01 | 6.18 | 5.80 | +80 | +1.33% | 170,400 | 1,018,740 | 182,700 | 11.01 | 16.96 | - | - |
|
| TPB | 24.70 | 25.00 | 24.50 | 25.10 | 23.95 | +300 | +1.21% | 2,074,800 | 50,924,600 | 39,543,887 | 2,382.16 | 6.77 | - | - |
|
| SAB | 182.80 | 185.00 | 178.00 | 186.50 | 178.00 | +2,200 | +1.20% | 95,200 | 17,430,180 | 118,637,019 | 7,146.81 | 24.74 | - | - |
|
| BID | 33.50 | 33.90 | 32.80 | 33.90 | 32.30 | +400 | +1.19% | 1,817,900 | 59,766,300 | 171,483,957 | 10,330.36 | 15.67 | - | - |
|
| CSV | 39.80 | 40.25 | 39.00 | 40.25 | 37.55 | +450 | +1.13% | 521,700 | 20,224,670 | 1,779,050 | 107.17 | 8.01 | - | - |
|
| HHP | 9.10 | 9.20 | 9.08 | 9.24 | 8.51 | +100 | +1.10% | 59,000 | 533,090 | 276,642 | 16.67 | 10.28 | - | - |
|
| AST | 56.40 | 57.00 | 56.30 | 57.00 | 56.30 | +600 | +1.06% | 48,800 | 2,748,070 | 2,565,000 | 154.52 | 13.45 | - | - |
|
| MBB | 19.80 | 20.00 | 19.70 | 20.00 | 19.30 | +200 | +1.01% | 7,530,200 | 148,161,070 | 90,679,723 | 5,462.63 | 5.56 | - | - |
|
| VSI | 20.30 | 20.50 | 21.70 | 21.70 | 20.50 | +200 | +0.99% | 2,000 | 41,120 | 270,600 | 16.30 | 11.41 | - | - |
|
| SZL | 51.00 | 51.50 | 51.00 | 51.60 | 50.10 | +500 | +0.98% | 3,500 | 177,870 | 936,831 | 56.44 | 11.37 | - | - |
|
| ADG | 41.70 | 42.10 | 41.60 | 42.10 | 41.10 | +400 | +0.96% | 88,400 | 3,667,050 | 837,331 | 50.44 | 7.50 | - | - |
|
| HTI | 16.20 | 16.35 | 16.30 | 16.35 | 16.20 | +150 | +0.93% | 46,100 | 750,170 | 407,919 | 24.57 | 5.84 | - | - |
|
| ACB | 22.00 | 22.20 | 22.00 | 22.45 | 21.85 | +200 | +0.91% | 4,219,300 | 93,388,560 | 74,979,059 | 4,516.81 | 6.11 | - | - |
|
| DAH | 6.59 | 6.65 | 6.50 | 6.67 | 6.20 | +60 | +0.91% | 193,500 | 1,244,880 | 559,930 | 33.73 | 369.44 | - | - |
|
| TTA | 11.30 | 11.40 | 11.30 | 11.50 | 10.90 | +100 | +0.88% | 640,600 | 7,163,100 | 1,795,077 | 108.14 | - | - | - |
|
| ELC | 11.60 | 11.70 | 11.10 | 11.70 | 11.00 | +100 | +0.86% | 312,400 | 3,522,030 | 595,860 | 35.90 | 19.83 | - | - |
|
| NHH | 12.80 | 12.90 | 12.85 | 12.90 | 12.00 | +100 | +0.78% | 301,300 | 3,736,140 | 940,152 | 56.64 | 7.78 | - | - |
|
| THG | 47.95 | 48.30 | 47.85 | 48.40 | 47.10 | +350 | +0.73% | 38,000 | 1,822,010 | 964,256 | 58.09 | 6.36 | - | - |
|
| VIC | 54.60 | 55.00 | 53.30 | 56.40 | 53.30 | +400 | +0.73% | 1,724,300 | 95,610,800 | 212,787,152 | 12,818.50 | 22.61 | - | - |
|
| VJC | 110.10 | 110.90 | 110.00 | 113.00 | 109.90 | +800 | +0.73% | 409,900 | 45,737,160 | 60,064,697 | 3,618.36 | 15.60 | - | - |
|
| PAN | 22.15 | 22.30 | 21.75 | 22.55 | 20.75 | +150 | +0.68% | 3,191,500 | 68,687,110 | 4,658,353 | 280.62 | 14.99 | - | - |
|
| APG | 6.08 | 6.12 | 6.02 | 6.15 | 5.75 | +40 | +0.66% | 1,860,200 | 11,061,480 | 895,396 | 53.94 | 8.40 | - | - |
|
| DPR | 65.10 | 65.50 | 65.10 | 65.50 | 60.60 | +400 | +0.61% | 122,200 | 7,811,790 | 2,816,500 | 169.67 | 14.37 | - | - |
|
| ASP | 6.81 | 6.85 | 6.75 | 6.85 | 6.64 | +40 | +0.59% | 117,500 | 789,160 | 255,776 | 15.41 | 6.44 | - | - |
|
| PDR | 50.80 | 51.10 | 50.70 | 51.20 | 50.30 | +300 | +0.59% | 1,823,600 | 92,391,900 | 34,321,122 | 2,067.54 | 20.17 | - | - |
|
| VND | 17.40 | 17.50 | 17.40 | 17.70 | 16.40 | +100 | +0.57% | 21,992,300 | 373,081,440 | 21,311,879 | 1,283.85 | 9.54 | - | - |
|
| DAG | 5.37 | 5.40 | 5.35 | 5.40 | 5.19 | +30 | +0.56% | 193,900 | 1,019,390 | 321,635 | 19.38 | 5.26 | - | - |
|
| VSH | 36.40 | 36.60 | 35.00 | 37.40 | 34.10 | +200 | +0.55% | 365,000 | 12,902,400 | 8,646,430 | 520.87 | 49.13 | - | - |
|
| VNG | 9.95 | 10.00 | 9.89 | 10.00 | 9.84 | +50 | +0.50% | 23,400 | 233,220 | 972,766 | 58.60 | 52.91 | - | - |
|
| FMC | 45.80 | 46.00 | 44.90 | 47.00 | 42.60 | +200 | +0.44% | 149,000 | 6,524,720 | 3,007,889 | 181.20 | 8.41 | - | - |
|
| NTL | 24.50 | 24.60 | 24.50 | 24.80 | 23.00 | +100 | +0.41% | 499,900 | 11,870,920 | 1,500,353 | 90.38 | 6.90 | - | - |
|
| SHB | 12.40 | 12.45 | 12.45 | 12.55 | 12.15 | +50 | +0.40% | 6,963,700 | 86,136,680 | 33,202,576 | 2,000.16 | 6.59 | - | - |
|
| HTN | 27.00 | 27.10 | 25.80 | 27.20 | 25.30 | +100 | +0.37% | 232,600 | 6,076,630 | 2,415,055 | 145.49 | 5.00 | - | - |
|
| IDI | 14.45 | 14.50 | 14.45 | 14.70 | 13.45 | +50 | +0.35% | 7,003,800 | 96,431,690 | 3,300,847 | 198.85 | 9.32 | - | - |
|
| NCT | 89.40 | 89.70 | 89.40 | 89.70 | 86.00 | +300 | +0.34% | 15,000 | 1,328,340 | 2,347,066 | 141.39 | 11.15 | - | - |
|
| PTC | 9.00 | 9.03 | 9.00 | 9.50 | 8.40 | +30 | +0.33% | 93,500 | 830,100 | 290,690 | 17.51 | 2.35 | - | - |
|
| TVB | 6.19 | 6.21 | 6.01 | 6.21 | 5.93 | +20 | +0.32% | 574,900 | 3,482,340 | 696,122 | 41.94 | 9.00 | - | - |
|
| ACC | 16.15 | 16.20 | 16.20 | 16.20 | 15.60 | +50 | +0.31% | 90,100 | 1,428,970 | 1,701,000 | 102.47 | 4.77 | - | - |
|
| SBT | 16.15 | 16.20 | 16.05 | 16.20 | 15.65 | +50 | +0.31% | 1,858,900 | 29,728,080 | 10,192,244 | 613.99 | 37.07 | - | - |
|
| IBC | 18.85 | 18.90 | 18.80 | 18.90 | 18.60 | +50 | +0.27% | 155,900 | 2,913,160 | 1,571,547 | 94.67 | 35.53 | - | - |
|
| NAV | 18.35 | 18.40 | 18.35 | 18.40 | 18.35 | +50 | +0.27% | 2,200 | 40,430 | 147,200 | 8.87 | 10.64 | - | - |
|
| SGR | 18.80 | 18.85 | 19.60 | 19.60 | 18.10 | +50 | +0.27% | 44,200 | 828,930 | 1,131,000 | 68.13 | 9.64 | - | - |
|
| TCT | 37.90 | 38.00 | 38.95 | 38.95 | 36.30 | +100 | +0.26% | 4,000 | 151,330 | 485,944 | 29.27 | 7.24 | - | - |
|
| FUEIP100 | 8.35 | 8.37 | 8.22 | 8.37 | 8.13 | +20 | +0.24% | 65,800 | 543,410 | - | - | - | - | - |
|
| CTF | 23.00 | 23.05 | 23.00 | 23.05 | 22.60 | +50 | +0.22% | 305,600 | 6,976,490 | 1,752,204 | 105.55 | 25.27 | - | - |
|
| OPC | 23.25 | 23.30 | 22.80 | 23.30 | 22.80 | +50 | +0.22% | 43,200 | 997,360 | 1,492,386 | 89.90 | 6.85 | - | - |
|
| BMP | 57.50 | 57.60 | 56.60 | 57.60 | 55.00 | +100 | +0.17% | 64,100 | 3,598,240 | 4,715,190 | 284.05 | 11.15 | - | - |
|
| HHS | 5.90 | 5.91 | 5.76 | 5.99 | 5.60 | +10 | +0.17% | 1,941,000 | 11,176,680 | 1,899,759 | 114.44 | 7.76 | - | - |
|
| SSB | 30.55 | 30.60 | 30.45 | 30.60 | 30.25 | +50 | +0.16% | 1,152,000 | 35,057,620 | 60,615,487 | 3,651.54 | 23.11 | - | - |
|
| KOS | 35.60 | 35.65 | 35.40 | 35.70 | 35.00 | +50 | +0.14% | 234,400 | 8,302,640 | 7,717,560 | 464.91 | 184.72 | - | - |
|
| NVL | 84.80 | 84.90 | 84.90 | 85.50 | 83.90 | +100 | +0.12% | 4,674,700 | 396,680,140 | 165,540,890 | 9,972.34 | 23.72 | - | - |
|
| RAL | 83.90 | 84.00 | 83.80 | 84.00 | 82.00 | +100 | +0.12% | 30,800 | 2,570,630 | 1,927,583 | 116.12 | 7.72 | - | - |
|
| ITD | 9.49 | 9.50 | 9.50 | 9.50 | 9.01 | +10 | +0.11% | 191,400 | 1,792,680 | 202,079 | 12.17 | 10.70 | - | - |
|
| E1VFVN30 | 19.90 | 19.92 | 20.00 | 20.00 | 19.21 | +20 | +0.10% | 2,073,700 | 40,214,250 | - | - | - | - | - |
|
| AAT | 9.50 | 9.50 | 9.50 | 9.50 | 8.87 | 0 | 0.00% | 1,367,900 | 12,576,880 | 606,114 | 36.51 | 15.63 | - | - |
|
| AGG | 36.00 | 36.00 | 35.80 | 36.00 | 35.00 | 0 | 0.00% | 207,400 | 7,427,130 | 4,021,675 | 242.27 | 7.82 | - | - |
|
| AGR | 9.80 | 9.80 | 9.70 | 9.80 | 9.30 | 0 | 0.00% | 524,000 | 5,037,270 | 2,069,760 | 124.68 | 30.34 | - | - |
|
| APH | 10.85 | 10.85 | 10.80 | 10.95 | 10.20 | 0 | 0.00% | 2,156,300 | 22,749,030 | 2,646,144 | 159.41 | 3.16 | - | - |
|
| BBC | 60.50 | 60.50 | 60.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,134,538 | 68.35 | 10.37 | - | - |
|
| BHN | 51.00 | 51.00 | 51.00 | 52.50 | 51.00 | 0 | 0.00% | 500 | 25,650 | 11,821,800 | 712.16 | 22.36 | - | - |
|
| BKG | 6.00 | 6.00 | 5.90 | 6.00 | 5.73 | 0 | 0.00% | 133,300 | 777,900 | 372,000 | 22.41 | 9.80 | - | - |
|
| BTP | 17.50 | 17.50 | 17.50 | 17.60 | 16.90 | 0 | 0.00% | 44,600 | 767,100 | 1,058,498 | 63.76 | 5.80 | - | - |
|
| BVH | 53.50 | 53.50 | 53.50 | 54.40 | 51.60 | 0 | 0.00% | 1,718,500 | 91,146,860 | 39,714,268 | 2,392.43 | 31.68 | - | - |
|
| CAV | 54.50 | 54.50 | 54.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,133,174 | 188.75 | 6.73 | - | - |
|
| CHP | 25.05 | 25.05 | 25.00 | 25.05 | 24.60 | 0 | 0.00% | 29,200 | 724,680 | 3,680,162 | 221.70 | 16.07 | - | - |
|
| CLW | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 481,000 | 28.98 | 33.39 | - | - |
|
| COM | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | 0.00% | 800 | 32,000 | 564,825 | 34.03 | 11.07 | - | - |
|
| CSM | 15.60 | 15.60 | 15.65 | 15.65 | 15.60 | 0 | 0.00% | 5,400 | 84,250 | 1,616,554 | 97.38 | 30.83 | - | - |
|
| DAT | 14.10 | 14.10 | 14.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 887,385 | 53.46 | 10.13 | - | - |
|
| DHC | 57.80 | 57.80 | 56.40 | 57.80 | 56.40 | 0 | 0.00% | 112,500 | 6,426,520 | 4,045,678 | 243.72 | 17.09 | - | - |
|
| DTT | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | 0.00% | 200 | 2,530 | 103,121 | 6.21 | 13.90 | - | - |
|
| DVP | 51.40 | 51.40 | 50.50 | 51.40 | 49.60 | 0 | 0.00% | 12,600 | 631,580 | 2,056,000 | 123.86 | 8.30 | - | - |
|
| EMC | 17.40 | 17.40 | 17.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 266,174 | 16.03 | 187.10 | - | - |
|
| FDC | 21.20 | 21.20 | 21.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 818,818 | 49.33 | 12.45 | - | - |
|
| FLC | 3.57 | 3.57 | 3.57 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,534,692 | 152.69 | 8.24 | - | - |
|
| FUCVREIT | 7.25 | 7.25 | 7.25 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
| FUEDCMID | 10.00 | 10.00 | 9.72 | 10.00 | 9.39 | 0 | 0.00% | 144,900 | 1,367,220 | - | - | - | - | - |
|
| GAB | 196.40 | 196.40 | 196.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,927,143 | 176.33 | 180.02 | - | - |
|
| GVR | 20.90 | 20.90 | 20.30 | 20.95 | 19.50 | 0 | 0.00% | 1,585,200 | 32,171,950 | 83,600,000 | 5,036.14 | 25.71 | - | - |
|
| HAI | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 | 0 | 0.00% | - | - | 288,639 | 17.39 | 19.04 | - | - |
|
| HAS | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 80,340 | 4.84 | 15.54 | - | - |
|
| HDB | 19.15 | 19.15 | 18.55 | 19.40 | 18.55 | 0 | 0.00% | 2,310,500 | 43,893,370 | 38,533,805 | 2,321.31 | 5.21 | - | - |
|
| HMC | 13.45 | 13.45 | 13.40 | 13.50 | 13.10 | 0 | 0.00% | 63,500 | 842,550 | 367,185 | 22.12 | 24.77 | - | - |
|
| HRC | 57.00 | 57.00 | 57.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,721,777 | 103.72 | 222.66 | - | - |
|
| HSG | 14.80 | 14.80 | 14.75 | 14.90 | 13.90 | 0 | 0.00% | 7,236,100 | 103,893,790 | 8,851,214 | 533.21 | 18.05 | - | - |
|
| HTL | 18.45 | 18.45 | 18.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 221,400 | 13.34 | 10.73 | - | - |
|
| HVH | 6.50 | 6.50 | 6.58 | 6.58 | 6.40 | 0 | 0.00% | 129,900 | 839,510 | 240,175 | 14.47 | 2.84 | - | - |
|
| ICT | 17.00 | 17.00 | 16.90 | 17.00 | 16.90 | 0 | 0.00% | 16,800 | 284,630 | 547,145 | 32.96 | 6.10 | - | - |
|
| IMP | 62.00 | 62.00 | 61.50 | 62.10 | 61.50 | 0 | 0.00% | 15,100 | 935,810 | 4,133,637 | 249.01 | 21.44 | - | - |
|
| KMR | 3.70 | 3.70 | 3.69 | 3.75 | 3.50 | 0 | 0.00% | 79,700 | 291,390 | 210,448 | 12.68 | 60.66 | - | - |
|
| KSB | 24.10 | 24.10 | 23.50 | 24.10 | 22.45 | 0 | 0.00% | 2,138,800 | 48,937,440 | 1,838,729 | 110.77 | 4.56 | - | - |
|
| L10 | 20.05 | 20.05 | 20.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 196,290 | 11.82 | 11.21 | - | - |
|
| LAF | 15.50 | 15.50 | 15.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 228,284 | 13.75 | 12.77 | - | - |
|
| LBM | 43.00 | 43.00 | 43.85 | 44.00 | 42.50 | 0 | 0.00% | 1,900 | 82,890 | 860,000 | 51.81 | 6.93 | - | - |
|
| LGC | 48.95 | 48.95 | 48.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 9,440,241 | 568.69 | 27.58 | - | - |
|
| LPB | 12.90 | 12.90 | 12.80 | 13.00 | 12.15 | 0 | 0.00% | 5,090,100 | 63,879,370 | 19,396,259 | 1,168.45 | 8.12 | - | - |
|
| MWG | 64.00 | 64.00 | 63.70 | 64.20 | 61.70 | 0 | 0.00% | 4,371,100 | 275,158,970 | 93,667,319 | 5,642.61 | 7.39 | - | - |
|
| NHA | 21.00 | 21.00 | 21.00 | 21.00 | 19.55 | 0 | 0.00% | 246,700 | 4,949,230 | 885,665 | 53.35 | 5.37 | - | - |
|
| NKG | 18.30 | 18.30 | 18.20 | 18.50 | 17.05 | 0 | 0.00% | 8,762,200 | 155,195,750 | 4,817,984 | 290.24 | 70.38 | - | - |
|
| NVT | 12.00 | 12.00 | 12.00 | 12.00 | 11.20 | 0 | 0.00% | 57,400 | 644,100 | 1,086,000 | 65.42 | 40.54 | - | - |
|
| OCB | 15.30 | 15.30 | 15.10 | 15.30 | 14.80 | 0 | 0.00% | 965,900 | 14,545,030 | 20,959,208 | 1,262.60 | 4.69 | - | - |
|
| PAC | 35.00 | 35.00 | 34.80 | 35.50 | 34.00 | 0 | 0.00% | 12,500 | 436,840 | 1,626,510 | 97.98 | 10.84 | - | - |
|
| PGI | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | 0 | 0.00% | 27,400 | 743,970 | 3,016,393 | 181.71 | 15.98 | - | - |
|
| PHR | 55.10 | 55.10 | 54.50 | 55.30 | 52.50 | 0 | 0.00% | 618,800 | 33,178,710 | 7,466,006 | 449.76 | 19.25 | - | - |
|
| PJT | 10.25 | 10.25 | 10.25 | 0.00 | 0.00 | 0 | 0.00% | - | - | 236,167 | 14.23 | 5.43 | - | - |
|
| PNC | 9.40 | 9.40 | 9.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 101,514 | 6.12 | 7.25 | - | - |
|
| S4A | 36.90 | 36.90 | 36.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,557,180 | 93.81 | 13.72 | - | - |
|
| SBA | 24.80 | 24.80 | 23.50 | 25.00 | 23.50 | 0 | 0.00% | 25,400 | 606,510 | 1,495,072 | 90.06 | 15.28 | - | - |
|
| SBV | 12.10 | 12.10 | 12.10 | 12.20 | 11.50 | 0 | 0.00% | 11,800 | 139,180 | 330,620 | 19.92 | 5.80 | - | - |
|
| SCD | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 169,553 | 10.21 | 11.36 | - | - |
|
| SFC | 22.20 | 22.20 | 22.20 | 22.40 | 22.20 | 0 | 0.00% | 2,400 | 53,700 | 249,413 | 15.02 | 11.63 | - | - |
|
| SFI | 41.95 | 41.95 | 41.50 | 41.95 | 39.25 | 0 | 0.00% | 14,800 | 601,760 | 882,390 | 53.16 | 13.41 | - | - |
|
| SHI | 14.90 | 14.90 | 14.70 | 14.90 | 14.55 | 0 | 0.00% | 318,400 | 4,687,450 | 2,233,049 | 134.52 | 13.12 | - | - |
|
| SHP | 28.20 | 28.20 | 27.80 | 28.30 | 27.70 | 0 | 0.00% | 17,800 | 496,380 | 2,854,019 | 171.93 | 12.71 | - | - |
|
| SMB | 41.80 | 41.80 | 41.40 | 41.80 | 41.00 | 0 | 0.00% | 12,800 | 526,700 | 1,247,590 | 75.16 | 6.47 | - | - |
|
| SPM | 16.15 | 16.15 | 16.15 | 0.00 | 0.00 | 0 | 0.00% | - | - | 222,385 | 13.40 | 24.81 | - | - |
|
| SRF | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | 0 | 0.00% | 28,600 | 337,650 | 405,441 | 24.42 | 7.16 | - | - |
|
| STK | 40.60 | 40.60 | 40.00 | 40.60 | 40.00 | 0 | 0.00% | 3,500 | 140,670 | 2,768,323 | 166.77 | 12.84 | - | - |
|
| SVC | 104.90 | 104.90 | 104.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,494,222 | 210.50 | 18.95 | - | - |
|
| SVI | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 834,108 | 50.25 | 6.71 | - | - |
|
| TBC | 31.00 | 31.00 | 30.50 | 31.00 | 30.20 | 0 | 0.00% | 3,500 | 107,350 | 1,968,500 | 118.58 | 15.53 | - | - |
|
| TCO | 9.90 | 9.90 | 9.90 | 9.90 | 9.60 | 0 | 0.00% | 49,500 | 484,760 | 185,239 | 11.16 | 10.41 | - | - |
|
| TDH | 5.25 | 5.25 | 5.25 | 5.25 | 4.89 | 0 | 0.00% | 96,300 | 484,980 | 591,427 | 35.63 | 4.11 | - | - |
|
| TDW | 43.25 | 43.25 | 43.25 | 0.00 | 0.00 | 0 | 0.00% | - | - | 367,625 | 22.15 | 18.87 | - | - |
|
| THI | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,268,800 | 76.43 | 7.15 | - | - |
|
| TIX | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 960,000 | 57.83 | 9.89 | - | - |
|
| TMT | 14.90 | 14.90 | 14.25 | 14.90 | 14.00 | 0 | 0.00% | 14,400 | 206,490 | 549,482 | 33.10 | 141.90 | - | - |
|
| TNC | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,347,500 | 81.17 | 46.11 | - | - |
|
| TSC | 5.70 | 5.70 | 5.69 | 5.80 | 5.34 | 0 | 0.00% | 1,426,900 | 7,941,600 | 1,122,096 | 67.60 | 633.33 | - | - |
|
| TTE | 10.80 | 10.80 | 10.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 307,696 | 18.54 | 29.19 | - | - |
|
| TV2 | 42.80 | 42.80 | 42.15 | 42.80 | 40.60 | 0 | 0.00% | 58,900 | 2,448,180 | 1,926,776 | 116.07 | 4.03 | - | - |
|
| TYA | 14.45 | 14.45 | 14.25 | 14.45 | 13.50 | 0 | 0.00% | 44,200 | 627,730 | 443,334 | 26.71 | 4.98 | - | - |
|
| UIC | 44.00 | 44.00 | 44.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 352,000 | 21.20 | 6.95 | - | - |
|
| VAF | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | 0.00% | 600 | 7,230 | 453,867 | 27.34 | 37.89 | - | - |
|
| VDP | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | 0.00% | 4,100 | 141,450 | 580,701 | 34.98 | 9.90 | - | - |
|
| VNE | 10.20 | 10.20 | 10.00 | 10.20 | 9.68 | 0 | 0.00% | 535,700 | 5,322,990 | 835,727 | 50.35 | 84.30 | - | - |
|
| VNL | 23.00 | 23.00 | 23.40 | 23.40 | 21.40 | 0 | 0.00% | 14,000 | 310,080 | 216,821 | 13.06 | 11.21 | - | - |
|
| VPB | 18.00 | 18.00 | 18.20 | 18.25 | 17.10 | 0 | 0.00% | 15,853,300 | 281,337,000 | 80,018,521 | 4,820.39 | 5.33 | - | - |
|
| VPI | 59.90 | 59.90 | 59.90 | 60.00 | 58.90 | 0 | 0.00% | 1,042,800 | 61,890,390 | 14,495,777 | 873.24 | 18.93 | - | - |
|
| FUESSV50 | 19.01 | 19.00 | 19.00 | 19.17 | 18.80 | -10 | -0.05% | 9,500 | 180,660 | - | - | - | - | - |
|
| SCR | 9.15 | 9.14 | 9.07 | 9.21 | 8.55 | -10 | -0.11% | 3,095,300 | 27,481,750 | 3,348,497 | 201.72 | 12.20 | - | - |
|
| FUESSVFL | 15.55 | 15.53 | 15.15 | 15.53 | 14.90 | -20 | -0.13% | 74,300 | 1,122,710 | - | - | - | - | - |
|
| TNH | 38.50 | 38.45 | 38.65 | 39.50 | 36.20 | -50 | -0.13% | 255,300 | 9,485,690 | 1,994,594 | 120.16 | 17.96 | - | - |
|
| CLC | 35.50 | 35.45 | 35.20 | 35.45 | 35.10 | -50 | -0.14% | 1,100 | 38,740 | 929,059 | 55.97 | 7.28 | - | - |
|
| YBM | 7.01 | 7.00 | 6.71 | 7.08 | 6.69 | -10 | -0.14% | 9,700 | 67,040 | 100,099 | 6.03 | 10.87 | - | - |
|
| SGN | 68.00 | 67.90 | 68.10 | 68.10 | 65.10 | -100 | -0.15% | 4,800 | 319,620 | 2,276,931 | 137.16 | 6.73 | - | - |
|
| SVD | 5.48 | 5.47 | 5.48 | 5.48 | 5.10 | -10 | -0.18% | 104,100 | 548,610 | 141,126 | 8.50 | 0.51 | - | - |
|
| BWE | 49.10 | 49.00 | 49.00 | 49.00 | 46.00 | -100 | -0.20% | 475,200 | 22,815,360 | 9,453,080 | 569.46 | 19.29 | - | - |
|
| HCM | 24.55 | 24.50 | 24.55 | 24.90 | 22.85 | -50 | -0.20% | 12,376,900 | 291,252,920 | 11,201,693 | 674.80 | 15.35 | - | - |
|
| TN1 | 24.70 | 24.65 | 24.70 | 24.70 | 24.50 | -50 | -0.20% | 3,000 | 73,870 | 1,064,586 | 64.13 | 2.92 | - | - |
|
| VHM | 50.80 | 50.70 | 50.00 | 52.00 | 48.00 | -100 | -0.20% | 4,399,000 | 218,486,430 | 220,766,432 | 13,299.18 | 7.80 | - | - |
|
| LIX | 44.15 | 44.05 | 44.00 | 44.05 | 44.00 | -100 | -0.23% | 1,800 | 79,210 | 1,427,220 | 85.98 | 8.89 | - | - |
|
| VMD | 22.20 | 22.15 | 22.20 | 22.20 | 20.70 | -50 | -0.23% | 9,300 | 197,000 | 342,002 | 20.60 | 10.69 | - | - |
|
| NBB | 19.45 | 19.40 | 19.45 | 19.70 | 18.35 | -50 | -0.26% | 1,059,600 | 20,159,950 | 1,943,100 | 117.05 | 5.59 | - | - |
|
| HCD | 7.32 | 7.30 | 7.30 | 7.30 | 6.82 | -20 | -0.27% | 142,400 | 994,410 | 230,606 | 13.89 | 10.03 | - | - |
|
| CNG | 35.50 | 35.40 | 35.50 | 35.50 | 33.10 | -100 | -0.28% | 254,000 | 8,683,790 | 955,788 | 57.58 | 13.51 | - | - |
|
| ILB | 34.35 | 34.25 | 33.00 | 34.25 | 33.00 | -100 | -0.29% | 4,700 | 155,350 | 839,202 | 50.55 | 16.33 | - | - |
|
| FUEVN100 | 15.05 | 15.00 | 15.02 | 15.02 | 14.52 | -50 | -0.33% | 81,300 | 1,195,210 | - | - | - | - | - |
|
| GMH | 14.60 | 14.55 | 14.20 | 14.55 | 13.65 | -50 | -0.34% | 3,700 | 52,070 | 240,075 | 14.46 | 18.90 | - | - |
|
| BMI | 28.10 | 28.00 | 27.50 | 28.30 | 26.35 | -100 | -0.36% | 762,900 | 20,872,640 | 3,069,472 | 184.91 | 16.73 | - | - |
|
| STG | 27.00 | 26.90 | 26.90 | 27.40 | 26.90 | -100 | -0.37% | 3,100 | 83,640 | 2,643,015 | 159.22 | 24.52 | - | - |
|
| KHG | 7.75 | 7.72 | 7.65 | 7.75 | 7.21 | -30 | -0.39% | 1,480,800 | 11,007,340 | 3,421,166 | 206.09 | 90.82 | - | - |
|
| TDM | 38.70 | 38.55 | 38.50 | 39.70 | 38.00 | -150 | -0.39% | 521,800 | 20,488,520 | 3,855,000 | 232.23 | 19.56 | - | - |
|
| KPF | 12.35 | 12.30 | 12.00 | 12.30 | 11.50 | -50 | -0.40% | 49,500 | 585,240 | 748,667 | 45.10 | 7.43 | - | - |
|
| VIP | 6.93 | 6.90 | 6.94 | 6.94 | 6.62 | -30 | -0.43% | 298,400 | 2,005,550 | 472,449 | 28.46 | 23.15 | - | - |
|
| VPG | 23.05 | 22.95 | 22.90 | 23.00 | 22.10 | -100 | -0.43% | 850,600 | 19,156,910 | 1,840,552 | 110.88 | 10.41 | - | - |
|
| CMX | 11.45 | 11.40 | 11.25 | 11.45 | 10.65 | -50 | -0.44% | 1,885,700 | 20,553,150 | 1,161,648 | 69.98 | 3.66 | - | - |
|
| HII | 6.63 | 6.60 | 6.63 | 6.65 | 6.30 | -30 | -0.45% | 140,200 | 908,550 | 486,176 | 29.29 | 3.99 | - | - |
|
| PMG | 10.80 | 10.75 | 10.75 | 10.75 | 10.75 | -50 | -0.46% | 9,800 | 105,350 | 498,115 | 30.01 | 7.62 | - | - |
|
| TNT | 6.38 | 6.35 | 5.95 | 6.35 | 5.94 | -30 | -0.47% | 170,900 | 1,025,880 | 323,850 | 19.51 | - | - | - |
|
| NSC | 82.30 | 81.90 | 80.60 | 81.90 | 80.50 | -400 | -0.49% | 12,500 | 1,020,260 | 1,439,353 | 86.71 | 7.13 | - | - |
|
| UDC | 7.37 | 7.33 | 7.35 | 7.35 | 7.00 | -40 | -0.54% | 54,700 | 391,450 | 254,395 | 15.32 | 1832.50 | - | - |
|
| VNM | 72.70 | 72.30 | 71.90 | 73.30 | 71.90 | -400 | -0.55% | 2,345,100 | 169,892,970 | 151,103,779 | 9,102.64 | 13.20 | - | - |
|
| SAV | 17.60 | 17.50 | 17.15 | 17.50 | 16.90 | -100 | -0.57% | 10,100 | 171,680 | 314,430 | 18.94 | 9.10 | - | - |
|
| DCL | 24.00 | 23.85 | 23.50 | 24.10 | 23.00 | -150 | -0.63% | 76,700 | 1,815,190 | 1,742,029 | 104.94 | 15.32 | - | - |
|
| SJS | 64.40 | 64.00 | 64.00 | 64.30 | 60.00 | -400 | -0.62% | 31,800 | 1,996,350 | 7,289,439 | 439.12 | 69.49 | - | - |
|
| KDC | 62.90 | 62.50 | 62.70 | 62.70 | 61.90 | -400 | -0.64% | 839,400 | 52,170,640 | 16,076,501 | 968.46 | 220.07 | - | - |
|
| BAF | 22.60 | 22.45 | 23.20 | 23.20 | 21.55 | -150 | -0.66% | 2,116,500 | 47,194,410 | 3,222,024 | 194.10 | 17.32 | - | - |
|
| TDP | 30.40 | 30.20 | 30.20 | 30.20 | 30.20 | -200 | -0.66% | 100 | 3,020 | 1,818,369 | 109.54 | 15.88 | - | - |
|
| PSH | 8.85 | 8.79 | 8.60 | 8.82 | 8.30 | -60 | -0.68% | 275,400 | 2,349,740 | 1,109,032 | 66.81 | 10.84 | - | - |
|
| VIB | 22.15 | 22.00 | 22.10 | 22.25 | 21.10 | -150 | -0.68% | 2,095,300 | 45,434,190 | 46,368,805 | 2,793.30 | 5.65 | - | - |
|
| DMC | 45.90 | 45.55 | 46.00 | 46.00 | 45.55 | -350 | -0.76% | 2,000 | 91,650 | 1,581,836 | 95.29 | 6.80 | - | - |
|
| GDT | 39.00 | 38.70 | 38.95 | 38.95 | 38.70 | -300 | -0.77% | 8,100 | 313,670 | 749,427 | 45.15 | 9.05 | - | - |
|
| POM | 6.00 | 5.95 | 6.00 | 6.10 | 5.74 | -50 | -0.83% | 125,600 | 742,070 | 1,657,334 | 99.84 | - | - | - |
|
| VTB | 12.00 | 11.90 | 11.90 | 11.90 | 11.90 | -100 | -0.83% | 1,000 | 11,900 | 128,574 | 7.75 | 10.28 | - | - |
|
| SMC | 16.90 | 16.75 | 16.70 | 16.90 | 15.75 | -150 | -0.89% | 314,400 | 5,028,650 | 1,224,540 | 73.77 | 11.12 | - | - |
|
| TCL | 33.80 | 33.50 | 33.30 | 34.35 | 32.95 | -300 | -0.89% | 73,400 | 2,441,010 | 1,010,308 | 60.86 | 9.62 | - | - |
|
| PPC | 16.65 | 16.50 | 16.95 | 16.95 | 16.20 | -150 | -0.90% | 524,500 | 8,648,500 | 5,290,115 | 318.68 | 4.20 | - | - |
|
| EVF | 9.85 | 9.76 | 9.83 | 9.94 | 9.60 | -90 | -0.91% | 205,500 | 2,005,550 | 3,426,385 | 206.41 | 10.63 | - | - |
|
| SHA | 5.43 | 5.38 | 5.19 | 5.45 | 5.19 | -50 | -0.92% | 43,300 | 228,990 | 179,943 | 10.84 | 4.88 | - | - |
|
| BCE | 8.58 | 8.50 | 8.60 | 8.62 | 8.05 | -80 | -0.93% | 108,800 | 916,520 | 297,500 | 17.92 | 8.26 | - | - |
|
| TVS | 32.00 | 31.70 | 31.90 | 31.90 | 30.60 | -300 | -0.94% | 29,200 | 915,860 | 3,394,281 | 204.47 | 22.63 | - | - |
|
| DHA | 36.35 | 36.00 | 35.80 | 36.00 | 35.00 | -350 | -0.96% | 43,500 | 1,545,110 | 530,139 | 31.94 | 8.53 | - | - |
|
| DIG | 30.00 | 29.70 | 29.50 | 29.70 | 27.90 | -300 | -1.00% | 13,026,800 | 372,087,300 | 18,112,604 | 1,091.12 | 23.09 | - | - |
|
| MSN | 100.00 | 99.00 | 98.20 | 103.20 | 98.20 | -1,000 | -1.00% | 893,200 | 90,393,610 | 140,948,754 | 8,490.89 | 20.77 | - | - |
|
| FIT | 5.70 | 5.64 | 5.69 | 5.69 | 5.31 | -60 | -1.05% | 1,401,500 | 7,670,630 | 1,917,222 | 115.50 | 20.43 | - | - |
|
| VCB | 74.00 | 73.20 | 73.20 | 74.30 | 72.40 | -800 | -1.08% | 1,262,400 | 92,656,910 | 346,420,213 | 20,868.69 | 16.34 | - | - |
|
| FCN | 13.80 | 13.65 | 13.10 | 13.70 | 12.85 | -150 | -1.09% | 4,121,200 | 53,883,290 | 2,149,042 | 129.46 | 7.33 | - | - |
|
| GEG | 18.40 | 18.20 | 18.40 | 18.40 | 17.40 | -200 | -1.09% | 1,075,700 | 19,172,090 | 5,859,252 | 352.97 | 15.88 | - | - |
|
| HPX | 26.00 | 25.70 | 25.30 | 25.95 | 25.30 | -300 | -1.15% | 269,000 | 6,888,070 | 7,817,133 | 470.91 | 11.69 | - | - |
|
| ABT | 34.40 | 34.00 | 34.00 | 34.00 | 34.00 | -400 | -1.16% | 500 | 17,000 | 400,427 | 24.12 | 8.03 | - | - |
|
| DHG | 86.50 | 85.50 | 86.50 | 86.60 | 85.00 | -1,000 | -1.16% | 11,100 | 951,570 | 11,178,789 | 673.42 | 18.32 | - | - |
|
| DBD | 42.45 | 41.95 | 42.00 | 42.00 | 41.10 | -500 | -1.18% | 18,600 | 766,870 | 3,139,684 | 189.14 | 17.16 | - | - |
|
| TGG | 4.21 | 4.16 | 4.20 | 4.20 | 3.92 | -50 | -1.19% | 1,024,800 | 4,082,500 | 113,568 | 6.84 | 148.57 | - | - |
|
| CTD | 58.40 | 57.70 | 57.10 | 58.00 | 54.40 | -700 | -1.20% | 908,200 | 50,476,820 | 4,261,692 | 256.73 | 6.51 | - | - |
|
| TNI | 4.00 | 3.95 | 3.88 | 4.00 | 3.72 | -50 | -1.25% | 730,000 | 2,774,150 | 207,375 | 12.49 | 11.19 | - | - |
|
| CII | 19.60 | 19.35 | 19.25 | 19.60 | 18.25 | -250 | -1.28% | 6,477,800 | 122,349,880 | 4,880,360 | 294.00 | 25.77 | - | - |
|
| VFG | 38.95 | 38.45 | 39.95 | 39.95 | 36.60 | -500 | -1.28% | 800 | 30,720 | 1,603,850 | 96.62 | 9.65 | - | - |
|
| CVT | 42.55 | 42.00 | 42.00 | 42.00 | 42.00 | -550 | -1.29% | 100 | 4,200 | 1,541,017 | 92.83 | 9.85 | - | - |
|
| VTO | 7.65 | 7.55 | 7.65 | 7.65 | 7.42 | -100 | -1.31% | 312,700 | 2,355,290 | 602,993 | 36.32 | 7.51 | - | - |
|
| DRH | 7.35 | 7.25 | 7.34 | 7.34 | 6.95 | -100 | -1.36% | 887,500 | 6,290,440 | 896,882 | 54.03 | 9.50 | - | - |
|
| GSP | 10.70 | 10.55 | 10.50 | 10.70 | 10.45 | -150 | -1.40% | 36,500 | 384,640 | 588,684 | 35.46 | 7.71 | - | - |
|
| HAH | 42.10 | 41.50 | 41.30 | 42.10 | 39.20 | -600 | -1.43% | 5,175,800 | 206,729,610 | 2,834,276 | 170.74 | 17.67 | - | - |
|
| TLD | 5.58 | 5.50 | 5.40 | 5.58 | 5.28 | -80 | -1.43% | 124,300 | 671,940 | 411,139 | 24.77 | 7.60 | - | - |
|
| BMC | 17.20 | 16.95 | 16.90 | 17.00 | 16.00 | -250 | -1.45% | 163,400 | 2,680,520 | 210,055 | 12.65 | 13.07 | - | - |
|
| ASG | 27.00 | 26.60 | 27.00 | 27.00 | 26.60 | -400 | -1.48% | 700 | 18,830 | 2,012,394 | 121.23 | 9.13 | - | - |
|
| ITA | 5.28 | 5.20 | 5.28 | 5.28 | 4.93 | -80 | -1.52% | 3,307,500 | 16,674,900 | 4,879,272 | 293.93 | 24.07 | - | - |
|
| PC1 | 33.00 | 32.50 | 33.00 | 33.50 | 30.80 | -500 | -1.52% | 2,475,900 | 78,666,730 | 7,642,689 | 460.40 | 14.47 | - | - |
|
| TCB | 33.00 | 32.50 | 33.00 | 33.20 | 32.20 | -500 | -1.52% | 5,240,200 | 171,269,730 | 114,310,252 | 6,886.16 | 11.32 | - | - |
|
| TCR | 3.96 | 3.90 | 3.80 | 3.90 | 3.80 | -60 | -1.52% | 1,200 | 4,660 | 177,158 | 10.67 | 21.79 | - | - |
|
| GTA | 16.25 | 16.00 | 15.30 | 16.00 | 15.30 | -250 | -1.54% | 2,000 | 30,680 | 157,280 | 9.47 | 8.60 | - | - |
|
| DRL | 69.50 | 68.40 | 69.50 | 69.50 | 68.20 | -1,100 | -1.58% | 5,300 | 366,550 | 649,800 | 39.14 | 12.38 | - | - |
|
| TDG | 5.07 | 4.99 | 5.08 | 5.08 | 4.72 | -80 | -1.58% | 128,900 | 628,490 | 83,682 | 5.04 | 23.00 | - | - |
|
| AAA | 10.05 | 9.89 | 10.00 | 10.00 | 9.55 | -160 | -1.59% | 3,574,300 | 35,044,090 | 3,780,695 | 227.75 | 3.68 | - | - |
|
| POW | 12.55 | 12.35 | 12.50 | 12.55 | 11.95 | -200 | -1.59% | 11,444,100 | 140,045,170 | 28,922,114 | 1,742.30 | 12.01 | - | - |
|
| PGD | 31.00 | 30.50 | 30.95 | 30.95 | 29.90 | -500 | -1.61% | 9,900 | 299,340 | 2,744,941 | 165.36 | 12.36 | - | - |
|
| RDP | 8.59 | 8.45 | 8.01 | 8.45 | 7.99 | -140 | -1.63% | 5,600 | 45,750 | 414,640 | 24.98 | 7.30 | - | - |
|
| SGT | 18.00 | 17.70 | 17.30 | 17.70 | 16.80 | -300 | -1.67% | 26,800 | 458,270 | 1,309,828 | 78.91 | 119.59 | - | - |
|
| AAM | 11.85 | 11.65 | 11.40 | 11.65 | 11.10 | -200 | -1.69% | 4,400 | 49,670 | 121,756 | 7.33 | 16.64 | - | - |
|
| TLH | 8.90 | 8.75 | 8.90 | 8.90 | 8.29 | -150 | -1.69% | 482,500 | 4,136,630 | 893,468 | 53.82 | - | - | - |
|
| PGV | 23.40 | 23.00 | 23.40 | 24.40 | 22.60 | -400 | -1.71% | 19,700 | 452,900 | 25,839,765 | 1,556.61 | 23.19 | - | - |
|
| LM8 | 11.40 | 11.20 | 11.30 | 11.65 | 11.20 | -200 | -1.75% | 3,300 | 37,230 | 105,153 | 6.33 | 14.05 | - | - |
|
| MIG | 19.85 | 19.50 | 19.50 | 19.80 | 18.50 | -350 | -1.76% | 1,569,900 | 29,814,440 | 3,206,775 | 193.18 | 16.12 | - | - |
|
| LGL | 5.50 | 5.40 | 5.50 | 5.79 | 5.12 | -100 | -1.82% | 131,500 | 690,460 | 278,084 | 16.75 | 4.93 | - | - |
|
| HVN | 13.60 | 13.35 | 13.50 | 13.60 | 12.80 | -250 | -1.84% | 1,111,200 | 14,589,420 | 29,562,162 | 1,780.85 | 8.07 | - | - |
|
| C32 | 23.80 | 23.35 | 23.70 | 23.70 | 23.00 | -450 | -1.89% | 59,400 | 1,393,310 | 350,954 | 21.14 | 4.95 | - | - |
|
| DBT | 13.25 | 13.00 | 12.95 | 13.00 | 12.80 | -250 | -1.89% | 20,500 | 264,840 | 184,667 | 11.12 | 7.78 | - | - |
|
| PTB | 53.00 | 52.00 | 52.90 | 52.90 | 50.60 | -1,000 | -1.89% | 200,500 | 10,304,830 | 3,537,997 | 213.13 | 5.71 | - | - |
|
| TIP | 23.50 | 23.05 | 23.50 | 23.50 | 22.00 | -450 | -1.91% | 179,700 | 4,070,110 | 1,498,431 | 90.27 | 6.91 | - | - |
|
| PHC | 7.24 | 7.10 | 6.83 | 7.20 | 6.83 | -140 | -1.93% | 406,200 | 2,853,190 | 359,842 | 21.68 | 2.64 | - | - |
|
| DTL | 25.50 | 25.00 | 25.00 | 25.00 | 25.00 | -500 | -1.96% | 300 | 7,500 | 1,515,775 | 91.31 | - | - | - |
|
| CRE | 14.80 | 14.50 | 14.75 | 14.75 | 13.95 | -300 | -2.03% | 174,600 | 2,501,480 | 2,923,192 | 176.10 | 2.98 | - | - |
|
| MSB | 16.90 | 16.55 | 16.85 | 16.90 | 16.20 | -350 | -2.07% | 964,700 | 16,007,340 | 25,280,125 | 1,522.90 | 17.04 | - | - |
|
| HPG | 21.65 | 21.20 | 21.50 | 21.65 | 20.70 | -450 | -2.08% | 23,369,500 | 494,431,480 | 123,273,457 | 7,426.11 | 7.78 | - | - |
|
| HT1 | 14.10 | 13.80 | 14.00 | 14.00 | 13.30 | -300 | -2.13% | 460,600 | 6,325,600 | 5,265,941 | 317.23 | 7.11 | - | - |
|
| VID | 7.05 | 6.90 | 6.99 | 7.00 | 6.65 | -150 | -2.13% | 73,100 | 496,380 | 281,769 | 16.97 | 222.58 | - | - |
|
| HAP | 6.85 | 6.70 | 6.84 | 6.85 | 6.41 | -150 | -2.19% | 138,200 | 911,500 | 743,313 | 44.78 | 18.87 | - | - |
|
| FCM | 5.01 | 4.90 | 5.01 | 5.01 | 4.66 | -110 | -2.20% | 148,200 | 706,020 | 220,990 | 13.31 | 5.21 | - | - |
|
| DLG | 3.06 | 2.99 | 2.96 | 3.01 | 2.88 | -70 | -2.29% | 1,721,200 | 5,100,090 | 894,936 | 53.91 | - | - | - |
|
| VPD | 25.90 | 25.30 | 24.60 | 25.50 | 24.20 | -600 | -2.32% | 16,500 | 408,750 | 2,696,718 | 162.45 | - | - | - |
|
| SAM | 10.50 | 10.25 | 10.40 | 10.50 | 9.77 | -250 | -2.38% | 3,861,000 | 38,343,470 | 3,744,869 | 225.59 | 33.17 | - | - |
|
| APC | 16.50 | 16.10 | 16.80 | 17.15 | 16.10 | -400 | -2.42% | 8,400 | 137,200 | 320,471 | 19.31 | 3.65 | - | - |
|
| VRC | 9.84 | 9.60 | 9.84 | 9.84 | 9.36 | -240 | -2.44% | 21,800 | 207,250 | 480,000 | 28.92 | 20.00 | - | - |
|
| ORS | 12.20 | 11.90 | 12.00 | 12.05 | 11.35 | -300 | -2.46% | 939,400 | 10,906,650 | 2,380,000 | 143.37 | 8.16 | - | - |
|
| PLP | 6.92 | 6.75 | 6.92 | 6.92 | 6.52 | -170 | -2.46% | 194,700 | 1,303,710 | 472,499 | 28.46 | 3.06 | - | - |
|
| MHC | 5.95 | 5.80 | 5.99 | 5.99 | 5.54 | -150 | -2.52% | 71,300 | 398,780 | 240,160 | 14.47 | 24.79 | - | - |
|
| TMP | 53.90 | 52.50 | 54.10 | 54.50 | 52.50 | -1,400 | -2.60% | 5,300 | 281,560 | 3,675,000 | 221.39 | 9.80 | - | - |
|
| HUB | 26.50 | 25.80 | 25.10 | 26.00 | 25.00 | -700 | -2.64% | 21,700 | 546,290 | 491,679 | 29.62 | 6.15 | - | - |
|
| MCG | 3.34 | 3.25 | 3.15 | 3.29 | 3.11 | -90 | -2.69% | 85,800 | 270,950 | 169,163 | 10.19 | 14.91 | - | - |
|
| PTL | 6.70 | 6.52 | 6.70 | 6.70 | 6.29 | -180 | -2.69% | 252,600 | 1,633,020 | 644,600 | 38.83 | 724.44 | - | - |
|
| TRC | 39.95 | 38.85 | 37.30 | 38.85 | 37.30 | -1,100 | -2.75% | 5,400 | 205,080 | 1,131,506 | 68.16 | 13.57 | - | - |
|
| AMD | 1.78 | 1.73 | 1.76 | 1.79 | 1.66 | -50 | -2.81% | 1,354,900 | 2,327,790 | 282,863 | 17.04 | 8.87 | - | - |
|
| TVT | 28.40 | 27.60 | 28.15 | 28.15 | 27.60 | -800 | -2.82% | 1,400 | 38,920 | 579,600 | 34.92 | 7.49 | - | - |
|
| NLG | 31.20 | 30.30 | 31.90 | 31.90 | 29.10 | -900 | -2.88% | 4,256,800 | 127,318,890 | 11,603,082 | 698.98 | 6.76 | - | - |
|
| DQC | 18.85 | 18.30 | 18.00 | 18.30 | 17.55 | -550 | -2.92% | 166,200 | 2,971,620 | 504,313 | 30.38 | 18.07 | - | - |
|
| KHP | 9.50 | 9.22 | 9.13 | 9.60 | 9.13 | -280 | -2.95% | 119,400 | 1,103,890 | 543,113 | 32.72 | 11.35 | - | - |
|
| HQC | 3.70 | 3.59 | 3.66 | 3.68 | 3.45 | -110 | -2.97% | 5,620,700 | 19,825,430 | 1,710,991 | 103.07 | 41.74 | - | - |
|
| CLL | 30.55 | 29.60 | 30.20 | 30.20 | 28.50 | -950 | -3.11% | 48,600 | 1,422,340 | 1,006,400 | 60.63 | 12.20 | - | - |
|
| KDH | 28.95 | 28.05 | 28.75 | 29.25 | 26.95 | -900 | -3.11% | 4,391,200 | 122,119,780 | 20,107,081 | 1,211.27 | 16.60 | - | - |
|
| FUEKIV30 | 7.68 | 7.44 | 7.60 | 7.60 | 7.41 | -240 | -3.13% | 4,000 | 29,920 | - | - | - | - | - |
|
| VOS | 14.30 | 13.85 | 14.20 | 14.20 | 13.30 | -450 | -3.15% | 1,102,300 | 14,952,590 | 1,939,000 | 116.81 | 37.95 | - | - |
|
| BIC | 27.95 | 27.05 | 26.70 | 27.85 | 26.10 | -900 | -3.22% | 37,400 | 999,220 | 3,172,340 | 191.10 | 17.04 | - | - |
|
| CTI | 13.85 | 13.40 | 13.40 | 13.80 | 12.95 | -450 | -3.25% | 695,200 | 9,206,010 | 734,320 | 44.24 | 11.25 | - | - |
|
| ACL | 15.30 | 14.80 | 15.00 | 15.05 | 14.30 | -500 | -3.27% | 205,600 | 3,018,190 | 742,353 | 44.72 | 2.38 | - | - |
|
| HVX | 3.94 | 3.81 | 3.90 | 3.91 | 3.67 | -130 | -3.30% | 41,600 | 154,050 | 158,211 | 9.53 | 31.23 | - | - |
|
| CIG | 7.55 | 7.30 | 7.40 | 7.60 | 7.03 | -250 | -3.31% | 409,600 | 2,921,580 | 230,242 | 13.87 | 1825.00 | - | - |
|
| LCG | 10.25 | 9.90 | 10.00 | 10.25 | 9.54 | -350 | -3.41% | 6,532,900 | 63,652,680 | 1,877,444 | 113.10 | 5.92 | - | - |
|
| MSH | 35.45 | 34.20 | 34.45 | 35.00 | 33.10 | -1,250 | -3.53% | 113,700 | 3,853,110 | 2,565,482 | 154.55 | 3.75 | - | - |
|
| CTR | 62.20 | 60.00 | 62.00 | 62.40 | 58.00 | -2,200 | -3.54% | 908,800 | 54,239,040 | 6,863,153 | 413.44 | 20.13 | - | - |
|
| TRA | 99.00 | 95.50 | 98.90 | 100.00 | 95.50 | -3,500 | -3.54% | 10,100 | 1,008,640 | 3,958,527 | 238.47 | 29.21 | - | - |
|
| HHV | 14.10 | 13.60 | 13.65 | 14.00 | 13.15 | -500 | -3.55% | 3,863,500 | 51,852,230 | 3,636,424 | 219.06 | 1.63 | - | - |
|
| YEG | 19.70 | 19.00 | 19.60 | 19.60 | 18.40 | -700 | -3.55% | 139,900 | 2,612,960 | 594,319 | 35.80 | - | - | - |
|
| PNJ | 111.00 | 107.00 | 111.00 | 111.00 | 104.10 | -4,000 | -3.60% | 1,142,400 | 121,092,740 | 26,322,221 | 1,585.68 | 21.85 | - | - |
|
| D2D | 33.20 | 32.00 | 33.00 | 33.10 | 31.00 | -1,200 | -3.61% | 75,500 | 2,411,400 | 968,312 | 58.33 | 2.11 | - | - |
|
| HBC | 17.00 | 16.35 | 16.55 | 16.75 | 15.85 | -650 | -3.82% | 3,956,600 | 63,994,870 | 4,297,463 | 258.88 | 9.52 | - | - |
|
| LHG | 26.10 | 25.10 | 25.10 | 25.80 | 24.30 | -1,000 | -3.83% | 759,300 | 18,843,820 | 1,255,301 | 75.62 | 9.83 | - | - |
|
| NHT | 22.20 | 21.35 | 21.00 | 21.35 | 20.75 | -850 | -3.83% | 12,700 | 264,540 | 394,215 | 23.75 | 4.42 | - | - |
|
| GMC | 16.85 | 16.20 | 16.80 | 16.80 | 15.75 | -650 | -3.86% | 9,500 | 152,970 | 533,806 | 32.16 | 2.77 | - | - |
|
| EVG | 6.34 | 6.09 | 6.34 | 6.34 | 5.90 | -250 | -3.94% | 79,600 | 481,570 | 1,310,872 | 78.97 | 21.29 | - | - |
|
| QBS | 3.02 | 2.90 | 2.99 | 2.99 | 2.82 | -120 | -3.97% | 375,700 | 1,082,190 | 201,057 | 12.11 | - | - | - |
|
| CCL | 8.16 | 7.83 | 8.15 | 8.15 | 7.59 | -330 | -4.04% | 133,300 | 1,030,470 | 416,553 | 25.09 | 9.64 | - | - |
|
| GIL | 33.45 | 32.10 | 32.50 | 33.20 | 31.15 | -1,350 | -4.04% | 987,500 | 31,212,760 | 2,214,877 | 133.43 | 4.08 | - | - |
|
| PIT | 5.01 | 4.80 | 5.00 | 5.00 | 4.70 | -210 | -4.19% | 14,400 | 69,160 | 68,209 | 4.11 | 10.19 | - | - |
|
| PLX | 34.35 | 32.90 | 33.70 | 34.05 | 32.45 | -1,450 | -4.22% | 2,003,200 | 66,347,770 | 41,802,485 | 2,518.22 | 10.39 | - | - |
|
| HAR | 4.70 | 4.50 | 4.70 | 4.70 | 4.38 | -200 | -4.26% | 806,600 | 3,567,400 | 430,578 | 25.94 | 68.18 | - | - |
|
| HID | 4.92 | 4.71 | 4.90 | 4.92 | 4.58 | -210 | -4.27% | 356,800 | 1,671,370 | 361,522 | 21.78 | - | - | - |
|
| DC4 | 9.40 | 8.99 | 9.39 | 9.39 | 8.75 | -410 | -4.36% | 77,700 | 683,110 | 471,973 | 28.43 | 5.11 | - | - |
|
| SVT | 12.50 | 11.95 | 12.45 | 12.50 | 11.95 | -550 | -4.40% | 1,100 | 13,310 | 179,888 | 10.84 | 12.07 | - | - |
|
| TTB | 4.26 | 4.07 | 4.24 | 4.24 | 3.97 | -190 | -4.46% | 319,500 | 1,292,930 | 413,144 | 24.89 | 5.77 | - | - |
|
| VCG | 22.35 | 21.35 | 21.30 | 21.95 | 20.80 | -1,000 | -4.47% | 12,303,000 | 258,922,960 | 10,373,535 | 624.91 | 13.79 | - | - |
|
| VNS | 18.90 | 18.05 | 18.50 | 19.60 | 17.85 | -850 | -4.50% | 14,500 | 263,580 | 1,224,858 | 73.79 | 11.35 | - | - |
|
| BRC | 12.55 | 11.95 | 11.95 | 12.00 | 11.95 | -600 | -4.78% | 600 | 7,180 | 147,881 | 8.91 | 7.55 | - | - |
|
| CMV | 11.00 | 10.45 | 10.55 | 10.90 | 10.25 | -550 | -5.00% | 4,000 | 41,220 | 189,729 | 11.43 | 8.54 | - | - |
|
| SSC | 38.00 | 36.05 | 36.05 | 36.05 | 36.05 | -1,950 | -5.13% | 200 | 7,210 | 478,448 | 28.82 | 7.11 | - | - |
|
| QCG | 7.00 | 6.63 | 7.00 | 7.00 | 6.57 | -370 | -5.29% | 244,500 | 1,652,830 | 1,824,106 | 109.89 | 30.98 | - | - |
|
| HTV | 12.70 | 12.00 | 12.65 | 12.70 | 12.00 | -700 | -5.51% | 10,100 | 123,220 | 157,248 | 9.47 | 5.38 | - | - |
|
| AGM | 16.30 | 15.40 | 15.30 | 16.00 | 15.20 | -900 | -5.52% | 194,000 | 2,974,930 | 280,280 | 16.88 | 6.96 | - | - |
|
| TPC | 9.70 | 9.12 | 9.70 | 9.70 | 9.12 | -580 | -5.98% | 200 | 1,880 | 205,355 | 12.37 | 9.22 | - | - |
|
| TTF | 6.72 | 6.31 | 6.65 | 6.70 | 6.25 | -410 | -6.10% | 3,443,900 | 21,886,240 | 2,483,190 | 149.59 | - | - | - |
|
| PDN | 117.40 | 110.00 | 110.00 | 110.00 | 110.00 | -7,400 | -6.30% | 100 | 11,000 | 2,037,415 | 122.74 | 17.04 | - | - |
|
| HOT | 29.00 | 27.15 | 27.15 | 27.15 | 27.15 | -1,850 | -6.38% | 100 | 2,720 | 217,198 | 13.08 | 18.53 | - | - |
|
| ABR | 11.70 | 10.95 | 11.05 | 11.05 | 10.95 | -750 | -6.41% | 300 | 3,300 | 219,000 | 13.19 | 6.83 | - | - |
|
| HU1 | 8.82 | 8.25 | 8.82 | 8.90 | 8.25 | -570 | -6.46% | 900 | 7,900 | 82,500 | 4.97 | 9.93 | - | - |
|
| BTT | 46.75 | 43.65 | 43.65 | 43.65 | 43.65 | -3,100 | -6.63% | 100 | 4,370 | 589,275 | 35.50 | 12.28 | - | - |
|
| VCF | 250.00 | 233.10 | 233.10 | 233.10 | 233.10 | -16,900 | -6.76% | 100 | 23,310 | 6,195,596 | 373.23 | 9.10 | - | - |
|
| DXS | 15.50 | 14.45 | 15.50 | 15.50 | 14.45 | -1,050 | -6.77% | 801,900 | 11,697,400 | 5,952,390 | 358.58 | 3.37 | - | - |
|
| HU3 | 7.47 | 6.96 | 7.10 | 7.10 | 6.96 | -510 | -6.83% | 600 | 4,190 | 69,600 | 4.19 | 4.17 | - | - |
|
| CCI | 26.70 | 24.85 | 26.60 | 26.60 | 24.85 | -1,850 | -6.93% | 35,100 | 880,640 | 435,896 | 26.26 | 17.52 | - | - |
|
| SMA | 7.50 | 6.98 | 7.01 | 7.04 | 6.98 | -520 | -6.93% | 18,600 | 130,070 | 142,063 | 8.56 | 10.33 | - | - |
|
| EIB | 36.75 | 34.20 | 36.00 | 36.40 | 34.20 | -2,550 | -6.94% | 1,091,500 | 38,199,130 | 42,046,605 | 2,532.93 | 48.58 | - | - |
|
| SC5 | 20.10 | 18.70 | 18.70 | 18.70 | 18.70 | -1,400 | -6.97% | 300 | 5,610 | 280,191 | 16.88 | 8.30 | - | - |
|
| ITC | 13.20 | 11.85 | 11.90 | 12.30 | 11.20 | -1,350 | -10.23% | 969,700 | 11,263,220 | 1,033,487 | 62.26 | 6.97 | - | - |
|
| ▼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 |
|---|
ホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
ホーチミン証取株価（2022/09/30 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。 ※リアルタイム株価ボードはこちらからご覧ください。 https://vntrade.fnsyrus.com/chung-khoan/danh-muc |
||||||||||||||||||||
| ▼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 | ||||||||||||||||
※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）。