AAA | 14.30 | 14.30 | 14.00 | 14.35 | 13.90 | 0 | 0.00% | 1,618,800 | 22,938,400 | 3,171,168 | 146.81 | 5.32 | 64,300 | 97,000 |
![]() |
AAM | 11.20 | 10.80 | 10.80 | 10.80 | 10.80 | -400 | -3.57% | 100 | 1,080 | 112,873 | 5.23 | 15.43 | - | - |
![]() |
ABS | 32.75 | 33.20 | 32.75 | 33.50 | 32.75 | +450 | +1.37% | 24,800 | 817,390 | 1,243,004 | 57.55 | 28.95 | - | - |
![]() |
ABT | 30.60 | 30.60 | 30.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 351,816 | 16.29 | 7.23 | - | - |
![]() |
ACB | 32.40 | 33.05 | 31.90 | 33.35 | 31.90 | +650 | +2.01% | 13,071,400 | 429,305,370 | 71,439,507 | 3,307.38 | 9.10 | - | - |
![]() |
ACC | 15.50 | 15.35 | 15.50 | 15.50 | 15.20 | -150 | -0.97% | 33,300 | 508,870 | 460,500 | 21.32 | 4.52 | - | - |
![]() |
ACL | 13.75 | 13.75 | 13.75 | 13.75 | 13.60 | 0 | 0.00% | 37,500 | 512,720 | 689,687 | 31.93 | 2.21 | 100 | - |
![]() |
ADG | 60.90 | 61.00 | 60.80 | 61.20 | 59.00 | +100 | +0.16% | 104,800 | 6,361,050 | - | - | 10.87 | 11,900 | - |
![]() |
ADS | 14.45 | 14.75 | 14.30 | 15.20 | 13.60 | +300 | +2.08% | 188,400 | 2,713,740 | 414,024 | 19.17 | 49.00 | - | - |
![]() |
AGG | 35.95 | 36.00 | 35.95 | 36.10 | 35.20 | +50 | +0.14% | 3,708,600 | 131,731,840 | 2,966,152 | 137.32 | 7.82 | 500 | 199,900 |
![]() |
AGM | 13.00 | 13.00 | 13.00 | 13.00 | 12.70 | 0 | 0.00% | 25,100 | 321,690 | 236,600 | 10.95 | 5.87 | - | - |
![]() |
AGR | 11.35 | 11.30 | 11.20 | 11.35 | 11.00 | -50 | -0.44% | 913,300 | 10,245,800 | 2,386,559 | 110.49 | 34.98 | 13,700 | 25,400 |
![]() |
AMD | 3.12 | 3.10 | 3.08 | 3.14 | 3.02 | -20 | -0.64% | 3,439,200 | 10,541,920 | 506,865 | 23.47 | 15.90 | 68,000 | 23,100 |
![]() |
ANV | 20.90 | 20.75 | 20.30 | 21.00 | 20.30 | -150 | -0.72% | 128,900 | 2,676,220 | 2,637,903 | 122.13 | 3.74 | 400 | 400 |
![]() |
APC | 22.30 | 22.80 | 22.30 | 23.00 | 22.20 | +500 | +2.24% | 36,400 | 828,520 | 453,835 | 21.01 | 5.17 | - | 600 |
![]() |
APG | 8.79 | 8.69 | 8.51 | 8.76 | 8.51 | -100 | -1.14% | 739,100 | 6,367,750 | 295,711 | 13.69 | 11.92 | - | 2,000 |
![]() |
APH | 68.50 | 68.50 | 68.00 | 68.60 | 67.20 | 0 | 0.00% | 1,724,700 | 117,067,140 | 9,546,328 | 441.96 | 19.95 | 8,700 | 3,000 |
![]() |
ASG | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0 | 0.00% | 1,300 | 45,960 | 2,228,639 | 103.18 | 12.13 | - | - |
![]() |
ASM | 15.50 | 15.45 | 15.10 | 15.55 | 15.00 | -50 | -0.32% | 3,927,600 | 59,950,440 | 3,999,508 | 185.16 | 6.16 | 50,500 | 39,100 |
![]() |
ASP | 6.80 | 6.80 | 6.80 | 6.88 | 6.72 | 0 | 0.00% | 22,300 | 151,520 | 253,909 | 11.76 | 6.39 | - | - |
![]() |
AST | 63.00 | 63.90 | 62.50 | 64.50 | 62.50 | +900 | +1.43% | 51,300 | 3,263,690 | 2,875,500 | 133.13 | 15.07 | 2,500 | 3,200 |
![]() |
ATG | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0 | 0.00% | - | - | 9,284 | 0.43 | - | - | - |
![]() |
BBC | 61.50 | 63.50 | 63.50 | 63.50 | 63.50 | +2,000 | +3.25% | 1,000 | 63,500 | 979,220 | 45.33 | 10.89 | 1,000 | - |
![]() |
BCE | 12.80 | 13.15 | 12.90 | 13.50 | 12.80 | +350 | +2.73% | 454,000 | 5,985,320 | 460,250 | 21.31 | 12.78 | 3,500 | 14,200 |
![]() |
BCG | 13.85 | 14.80 | 13.75 | 14.80 | 13.40 | +950 | +6.86% | 6,365,200 | 93,163,100 | 2,012,885 | 93.19 | 13.98 | 70,200 | 1,399,500 |
![]() |
BCM | 58.50 | 57.50 | 57.00 | 58.40 | 56.50 | -1,000 | -1.71% | 39,200 | 2,265,490 | 59,512,500 | 2,755.21 | 24.66 | - | 1,600 |
![]() |
BFC | 17.60 | 17.75 | 17.40 | 17.75 | 17.20 | +150 | +0.85% | 185,600 | 3,258,700 | 1,014,732 | 46.98 | 15.24 | 4,500 | - |
![]() |
BHN | 73.00 | 72.50 | 71.00 | 74.00 | 71.00 | -500 | -0.68% | 2,300 | 165,370 | 16,805,500 | 778.03 | 31.78 | - | 200 |
![]() |
BIC | 20.70 | 20.65 | 20.70 | 20.95 | 20.20 | -50 | -0.24% | 40,200 | 823,830 | 2,421,768 | 112.12 | 13.01 | 5,200 | 9,800 |
![]() |
BID | 42.95 | 43.60 | 42.80 | 43.70 | 42.30 | +650 | +1.51% | 1,379,500 | 59,001,190 | 175,359,987 | 8,118.52 | 20.16 | 158,300 | 107,300 |
![]() |
BKG | 11.55 | 11.45 | 11.40 | 11.55 | 11.40 | -100 | -0.87% | 92,600 | 1,062,180 | 366,400 | 16.96 | 18.71 | - | - |
![]() |
BMC | 14.40 | 14.95 | 14.20 | 15.00 | 14.10 | +550 | +3.82% | 227,900 | 3,348,950 | 185,270 | 8.58 | 11.53 | 6,100 | 3,300 |
![]() |
BMI | 26.00 | 25.40 | 26.00 | 26.10 | 25.40 | -600 | -2.31% | 428,600 | 10,965,020 | 2,320,393 | 107.43 | 15.17 | 4,600 | 19,500 |
![]() |
BMP | 62.00 | 63.00 | 61.60 | 63.10 | 61.60 | +1,000 | +1.61% | 139,900 | 8,753,990 | 5,157,239 | 238.76 | 12.20 | 57,300 | 16,500 |
![]() |
BRC | 12.20 | 12.20 | 12.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 150,975 | 6.99 | 7.71 | - | - |
![]() |
BSI | 13.95 | 13.90 | 13.70 | 13.90 | 13.60 | -50 | -0.36% | 630,000 | 8,670,120 | 1,689,833 | 78.23 | 14.24 | 6,000 | 20,300 |
![]() |
BTP | 14.20 | 15.15 | 14.05 | 15.15 | 13.95 | +950 | +6.69% | 239,500 | 3,594,650 | 916,357 | 42.42 | 5.02 | - | - |
![]() |
BTT | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0 | 0.00% | 13,000 | 676,000 | 702,000 | 32.50 | 14.63 | 13,000 | - |
![]() |
BVH | 59.60 | 59.10 | 58.90 | 59.60 | 58.80 | -500 | -0.84% | 556,000 | 32,828,170 | 43,871,275 | 2,031.08 | 34.99 | 27,200 | 75,100 |
![]() |
BWE | 30.40 | 30.75 | 30.10 | 30.80 | 30.05 | +350 | +1.15% | 342,800 | 10,410,430 | 5,765,625 | 266.93 | 12.11 | 52,200 | 1,700 |
![]() |
C32 | 26.90 | 28.00 | 26.70 | 28.20 | 26.30 | +1,100 | +4.09% | 303,300 | 8,329,490 | 420,844 | 19.48 | 5.93 | - | 5,500 |
![]() |
C47 | 11.50 | 12.30 | 11.30 | 12.30 | 11.30 | +800 | +6.96% | 1,394,400 | 16,692,560 | 209,348 | 9.69 | 34.07 | 2,000 | 1,000 |
![]() |
CAV | 64.00 | 64.10 | 64.00 | 65.00 | 64.00 | +100 | +0.16% | 2,700 | 172,970 | 3,685,072 | 170.61 | 7.91 | - | - |
![]() |
CCI | 15.35 | 15.70 | 15.25 | 15.70 | 14.90 | +350 | +2.28% | 4,800 | 72,630 | 275,395 | 12.75 | 11.07 | 400 | - |
![]() |
CCL | 13.20 | 13.80 | 13.00 | 13.80 | 12.55 | +600 | +4.55% | 1,279,600 | 16,487,510 | 655,498 | 30.35 | 17.00 | 17,600 | 5,600 |
![]() |
CDC | 15.35 | 15.30 | 15.00 | 15.60 | 15.00 | -50 | -0.33% | 9,100 | 138,390 | 240,308 | 11.13 | 7.06 | - | - |
![]() |
CEE | 18.30 | 18.30 | 18.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 722,850 | 33.47 | - | - | - |
![]() |
CHP | 18.70 | 18.60 | 18.50 | 18.60 | 18.50 | -100 | -0.53% | 14,800 | 274,280 | 2,732,576 | 126.51 | 11.93 | - | - |
![]() |
CIG | 3.35 | 3.34 | 3.34 | 3.34 | 3.13 | -10 | -0.30% | 16,800 | 53,840 | 105,343 | 4.88 | 835.00 | - | - |
![]() |
CII | 21.50 | 21.30 | 21.15 | 21.45 | 21.05 | -200 | -0.93% | 1,796,200 | 38,055,190 | 5,087,255 | 235.52 | 28.36 | 31,100 | 5,800 |
![]() |
CKG | 15.80 | 15.70 | 15.35 | 15.70 | 15.35 | -100 | -0.63% | 738,500 | 11,489,100 | 824,247 | 38.16 | 10.86 | - | 1,000 |
![]() |
CLC | 35.75 | 37.85 | 35.60 | 38.25 | 35.60 | +2,100 | +5.87% | 53,500 | 1,995,150 | 991,957 | 45.92 | 7.77 | - | - |
![]() |
CLG | 0.77 | 0.77 | 0.77 | 0.00 | 0.00 | 0 | 0.00% | - | - | 16,286 | 0.75 | - | - | - |
![]() |
CLL | 31.00 | 30.50 | 30.50 | 30.50 | 30.50 | -500 | -1.61% | 2,100 | 64,050 | 1,037,000 | 48.01 | 12.57 | 2,100 | - |
![]() |
CLW | 23.50 | 23.50 | 23.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 305,500 | 14.14 | 21.21 | - | - |
![]() |
CMG | 34.30 | 33.75 | 33.30 | 34.00 | 33.30 | -550 | -1.60% | 132,600 | 4,476,880 | 3,374,995 | 156.25 | 24.23 | 6,500 | 56,200 |
![]() |
CMV | 14.40 | 14.55 | 14.55 | 14.55 | 14.55 | +150 | +1.04% | 200 | 2,910 | 176,112 | 8.15 | 11.89 | - | - |
![]() |
CMX | 15.20 | 15.10 | 14.80 | 15.25 | 14.80 | -100 | -0.66% | 126,700 | 1,917,980 | 459,172 | 21.26 | 4.85 | - | 4,300 |
![]() |
CNG | 23.50 | 23.80 | 23.20 | 23.80 | 23.15 | +300 | +1.28% | 101,500 | 2,391,450 | 642,592 | 29.75 | 9.08 | 4,200 | 1,300 |
![]() |
COM | 46.45 | 45.95 | 45.00 | 45.95 | 45.00 | -500 | -1.08% | 400 | 18,290 | 648,843 | 30.04 | 12.71 | - | - |
![]() |
CRC | 10.25 | 10.95 | 10.95 | 10.95 | 10.60 | +700 | +6.83% | 961,600 | 10,516,660 | 164,250 | 7.60 | 30.50 | 10,600 | 4,200 |
![]() |
CRE | 24.00 | 23.90 | 23.80 | 24.05 | 23.70 | -100 | -0.42% | 719,600 | 17,212,000 | 1,911,997 | 88.52 | 4.92 | - | 27,100 |
![]() |
CSM | 18.90 | 18.60 | 18.00 | 18.70 | 18.00 | -300 | -1.59% | 36,500 | 666,770 | 1,927,430 | 89.23 | 36.76 | - | - |
![]() |
CSV | 29.40 | 29.40 | 29.60 | 29.60 | 29.10 | 0 | 0.00% | 100,100 | 2,941,720 | 1,299,480 | 60.16 | 5.85 | 8,100 | 6,900 |
![]() |
CTD | 74.80 | 73.90 | 73.50 | 74.50 | 73.10 | -900 | -1.20% | 700,600 | 51,641,480 | 5,638,021 | 261.02 | 8.34 | 24,600 | 10,500 |
![]() |
CTF | 20.90 | 20.60 | 20.90 | 20.90 | 19.70 | -300 | -1.44% | 70,700 | 1,430,300 | 1,406,980 | 65.14 | 22.59 | 300 | 500 |
![]() |
CTG | 37.30 | 37.25 | 36.75 | 37.35 | 36.50 | -50 | -0.13% | 8,851,000 | 327,497,420 | 138,696,820 | 6,421.15 | 18.22 | 148,600 | 740,000 |
![]() |
CTI | 15.40 | 15.00 | 15.00 | 15.30 | 14.90 | -400 | -2.60% | 541,600 | 8,162,810 | 822,000 | 38.06 | 12.59 | 2,400 | 241,100 |
![]() |
CTS | 15.10 | 14.95 | 14.70 | 15.10 | 14.55 | -150 | -0.99% | 660,600 | 9,829,170 | 1,590,674 | 73.64 | 13.86 | 16,800 | 27,000 |
![]() |
CVT | 45.60 | 45.80 | 45.00 | 45.80 | 45.00 | +200 | +0.44% | 12,800 | 582,850 | 1,680,443 | 77.80 | 10.74 | - | 4,200 |
![]() |
D2D | 57.30 | 57.10 | 56.80 | 57.50 | 56.50 | -200 | -0.35% | 135,900 | 7,741,740 | 1,727,831 | 79.99 | 3.77 | - | 4,500 |
![]() |
DAG | 6.49 | 6.49 | 6.40 | 6.49 | 6.40 | 0 | 0.00% | 526,300 | 3,388,980 | 336,142 | 15.56 | 6.33 | 100 | 6,800 |
![]() |
DAH | 4.20 | 4.18 | 3.95 | 4.20 | 3.95 | -20 | -0.48% | 339,700 | 1,395,360 | 142,956 | 6.62 | 232.22 | 1,500 | 4,200 |
![]() |
DAT | 27.00 | 28.00 | 27.00 | 28.20 | 27.00 | +1,000 | +3.70% | 3,400 | 94,160 | 1,288,152 | 59.64 | 20.11 | - | - |
![]() |
DBC | 51.20 | 52.20 | 50.50 | 53.20 | 50.50 | +1,000 | +1.95% | 1,296,800 | 67,279,440 | 5,468,676 | 253.18 | 15.59 | 37,100 | 3,100 |
![]() |
DBD | 48.70 | 48.70 | 48.90 | 48.90 | 48.50 | 0 | 0.00% | 34,200 | 1,660,260 | 2,548,905 | 118.00 | 19.93 | 3,800 | - |
![]() |
DBT | 13.00 | 13.00 | 13.00 | 13.00 | 12.70 | 0 | 0.00% | 3,600 | 46,590 | 175,875 | 8.14 | 7.78 | - | - |
![]() |
DC4 | 11.30 | 11.00 | 11.30 | 11.60 | 11.00 | -300 | -2.65% | 10,900 | 120,140 | 351,997 | 16.30 | 6.25 | - | - |
![]() |
DCL | 27.90 | 27.90 | 27.60 | 27.90 | 27.30 | 0 | 0.00% | 88,000 | 2,419,750 | 1,585,636 | 73.41 | 17.92 | 100 | 3,200 |
![]() |
DCM | 13.40 | 13.50 | 13.15 | 13.50 | 13.10 | +100 | +0.75% | 3,042,200 | 40,351,820 | 7,146,900 | 330.88 | 22.69 | 47,800 | 27,100 |
![]() |
DGC | 65.50 | 65.00 | 64.00 | 65.70 | 64.00 | -500 | -0.76% | 776,200 | 50,370,360 | 9,669,795 | 447.68 | 15.33 | 17,500 | 7,700 |
![]() |
DGW | 94.40 | 94.60 | 93.00 | 94.60 | 92.00 | +200 | +0.21% | 224,200 | 20,986,200 | 4,067,826 | 188.33 | 23.88 | 91,200 | 8,100 |
![]() |
DHA | 50.20 | 50.10 | 50.10 | 50.20 | 47.00 | -100 | -0.20% | 23,600 | 1,177,570 | 737,776 | 34.16 | 11.87 | - | - |
![]() |
DHC | 76.20 | 77.50 | 76.20 | 79.00 | 76.00 | +1,300 | +1.71% | 430,200 | 33,369,890 | 4,339,673 | 200.91 | 22.91 | 30,500 | 19,000 |
![]() |
DHG | 101.00 | 100.50 | 100.90 | 101.00 | 100.30 | -500 | -0.50% | 4,700 | 473,410 | 13,139,980 | 608.33 | 21.53 | 1,100 | 1,000 |
![]() |
DHM | 9.98 | 10.00 | 9.95 | 10.00 | 9.95 | +20 | +0.20% | 149,800 | 1,495,650 | 313,962 | 14.54 | 74.63 | - | 2,300 |
![]() |
DIG | 31.25 | 32.75 | 31.00 | 33.00 | 30.85 | +1,500 | +4.80% | 6,989,700 | 225,092,940 | 10,314,403 | 477.52 | 25.47 | 123,200 | 47,000 |
![]() |
DLG | 1.80 | 1.81 | 1.80 | 1.81 | 1.77 | +10 | +0.56% | 3,787,100 | 6,784,290 | 541,751 | 25.08 | - | 3,600 | 75,800 |
![]() |
DMC | 55.40 | 55.50 | 55.00 | 55.50 | 54.50 | +100 | +0.18% | 22,900 | 1,257,620 | 1,927,374 | 89.23 | 8.28 | 2,000 | 3,000 |
![]() |
DPG | 29.10 | 29.10 | 28.10 | 29.20 | 28.10 | 0 | 0.00% | 243,500 | 7,044,090 | 1,265,844 | 58.60 | 6.93 | 3,900 | 300 |
![]() |
DPM | 16.90 | 16.85 | 16.80 | 16.90 | 16.50 | -50 | -0.30% | 1,483,000 | 24,805,880 | 6,593,982 | 305.28 | 19.52 | 23,600 | 97,000 |
![]() |
DPR | 48.50 | 49.00 | 48.50 | 49.50 | 48.50 | +500 | +1.03% | 14,000 | 685,380 | 1,966,115 | 91.02 | 10.75 | 800 | - |
![]() |
DQC | 18.30 | 18.50 | 18.05 | 18.50 | 18.00 | +200 | +1.09% | 54,400 | 992,430 | 509,824 | 23.60 | 18.26 | - | - |
![]() |
DRC | 27.90 | 27.70 | 27.50 | 27.80 | 27.35 | -200 | -0.72% | 1,948,000 | 53,663,780 | 3,290,555 | 152.34 | 13.13 | 14,900 | 14,100 |
![]() |
DRH | 10.45 | 10.25 | 10.10 | 10.40 | 9.90 | -200 | -1.91% | 982,700 | 9,952,620 | 618,628 | 28.64 | 13.43 | 31,400 | 12,100 |
![]() |
DRL | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0 | 0.00% | 2,200 | 124,080 | 535,800 | 24.81 | 10.20 | - | - |
![]() |
DSN | 50.60 | 49.00 | 50.50 | 50.50 | 48.00 | -1,600 | -3.16% | 50,600 | 2,524,880 | 592,067 | 27.41 | 7.31 | 38,600 | - |
![]() |
DTA | 6.80 | 6.80 | 6.80 | 7.09 | 6.80 | 0 | 0.00% | 24,800 | 170,890 | 122,807 | 5.69 | 18.58 | - | - |
![]() |
DTL | 12.30 | 12.30 | 12.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 745,761 | 34.53 | - | - | - |
![]() |
DTT | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | 0.00% | 100 | 1,250 | 101,898 | 4.72 | 13.74 | - | - |
![]() |
DVP | 46.00 | 45.90 | 46.00 | 46.00 | 45.75 | -100 | -0.22% | 50,000 | 2,292,750 | 1,836,000 | 85.00 | 7.41 | 3,800 | 12,800 |
![]() |
DXG | 23.00 | 23.50 | 22.30 | 23.70 | 22.30 | +500 | +2.17% | 8,867,000 | 204,315,880 | 12,179,749 | 563.88 | 8.79 | 616,400 | 2,617,200 |
![]() |
DXV | 4.30 | 4.30 | 4.02 | 4.30 | 4.02 | 0 | 0.00% | 4,400 | 18,890 | 42,570 | 1.97 | - | - | - |
![]() |
E1VFVN30 | 19.72 | 19.70 | 19.69 | 19.72 | 19.40 | -20 | -0.10% | 475,100 | 9,256,340 | - | - | - | 58,400 | 221,700 |
![]() |
EIB | 18.10 | 18.10 | 17.80 | 18.10 | 17.80 | 0 | 0.00% | 231,700 | 4,151,210 | 22,252,736 | 1,030.22 | 25.71 | 1,400 | 600 |
![]() |
ELC | 11.00 | 11.00 | 10.55 | 11.20 | 10.55 | 0 | 0.00% | 142,100 | 1,557,640 | 556,805 | 25.78 | 18.64 | 3,400 | 4,100 |
![]() |
EMC | 15.05 | 15.05 | 15.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 230,225 | 10.66 | 161.83 | - | - |
![]() |
EVE | 13.50 | 13.45 | 13.50 | 13.50 | 13.20 | -50 | -0.37% | 7,500 | 100,230 | 511,745 | 23.69 | 7.12 | 1,400 | 1,000 |
![]() |
EVG | 9.00 | 8.55 | 8.80 | 8.89 | 8.50 | -450 | -5.00% | 253,300 | 2,173,690 | 897,750 | 41.56 | 29.90 | 3,500 | 4,900 |
![]() |
FCM | 6.84 | 6.55 | 6.70 | 6.84 | 6.50 | -290 | -4.24% | 18,600 | 124,720 | 268,550 | 12.43 | 6.96 | - | - |
![]() |
FCN | 12.15 | 12.10 | 11.80 | 12.25 | 11.80 | -50 | -0.41% | 1,431,400 | 17,230,360 | 1,499,546 | 69.42 | 6.49 | 19,700 | 11,900 |
![]() |
FDC | 11.40 | 12.05 | 11.00 | 12.10 | 10.80 | +650 | +5.70% | 1,500 | 16,680 | 465,413 | 21.55 | 7.08 | - | - |
![]() |
FIR | 26.10 | 25.85 | 25.70 | 26.10 | 25.60 | -250 | -0.96% | 103,800 | 2,681,940 | 698,980 | 32.36 | 3.64 | - | - |
![]() |
FIT | 10.80 | 10.60 | 10.35 | 10.60 | 10.35 | -200 | -1.85% | 1,933,900 | 20,219,310 | 2,700,141 | 125.01 | 38.41 | 3,700 | 31,700 |
![]() |
FLC | 6.10 | 6.29 | 6.00 | 6.35 | 6.00 | +190 | +3.11% | 14,510,300 | 89,575,660 | 4,465,886 | 206.75 | 14.53 | 34,400 | 85,000 |
![]() |
FMC | 32.60 | 32.25 | 32.20 | 32.75 | 32.20 | -350 | -1.07% | 155,600 | 5,050,120 | 1,581,669 | 73.23 | 5.90 | 5,100 | 20,000 |
![]() |
FPT | 76.20 | 76.20 | 75.00 | 76.40 | 74.90 | 0 | 0.00% | 1,936,000 | 146,799,180 | 59,733,569 | 2,765.44 | 18.06 | - | 20,400 |
![]() |
FRT | 28.05 | 28.00 | 27.50 | 28.70 | 27.40 | -50 | -0.18% | 929,400 | 25,977,900 | 2,211,490 | 102.38 | 10.72 | 7,400 | 151,800 |
![]() |
FTM | 1.82 | 1.80 | 1.80 | 1.80 | 1.77 | -20 | -1.10% | 114,600 | 204,920 | 90,000 | 4.17 | - | - | - |
![]() |
FTS | 16.80 | 16.60 | 16.50 | 16.80 | 16.45 | -200 | -1.19% | 356,600 | 5,917,390 | 2,195,601 | 101.65 | 9.32 | 800 | 7,600 |
![]() |
FUCTVGF1 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
![]() |
FUCTVGF2 | 13.20 | 13.50 | 13.50 | 13.50 | 13.50 | +300 | +2.27% | 100 | 1,350 | - | - | - | - | - |
![]() |
FUCVREIT | 7.38 | 7.38 | 7.38 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
![]() |
FUEMAV30 | 13.50 | 13.80 | 13.56 | 13.80 | 13.56 | +300 | +2.22% | 9,300 | 126,380 | - | - | - | 9,000 | 8,900 |
![]() |
FUESSV30 | 14.50 | 14.47 | 14.50 | 14.51 | 14.47 | -30 | -0.21% | 1,500 | 21,740 | - | - | - | 600 | 300 |
![]() |
FUESSV50 | 16.90 | 16.90 | 16.90 | 16.90 | 16.31 | 0 | 0.00% | 105,800 | 1,759,630 | - | - | - | 700 | - |
![]() |
FUESSVFL | 15.31 | 15.37 | 14.80 | 15.39 | 14.75 | +60 | +0.39% | 9,100 | 137,870 | - | - | - | - | 6,100 |
![]() |
FUEVFVND | 19.51 | 19.60 | 19.30 | 19.72 | 19.30 | +90 | +0.46% | 608,900 | 11,898,680 | - | - | - | 498,400 | 271,500 |
![]() |
FUEVN100 | 15.10 | 15.18 | 15.10 | 15.18 | 15.00 | +80 | +0.53% | 30,800 | 464,820 | - | - | - | 30,400 | 30,200 |
![]() |
GAB | 195.00 | 194.80 | 195.00 | 195.00 | 194.80 | -200 | -0.10% | 1,600 | 311,760 | 2,688,240 | 124.46 | 178.55 | - | 1,300 |
![]() |
GAS | 89.20 | 89.30 | 87.20 | 89.30 | 87.20 | +100 | +0.11% | 872,900 | 76,974,120 | 170,915,735 | 7,912.77 | 14.54 | 251,600 | 56,200 |
![]() |
GDT | 45.00 | 44.10 | 44.50 | 44.50 | 43.00 | -900 | -2.00% | 57,800 | 2,501,070 | 744,283 | 34.46 | 10.31 | 200 | - |
![]() |
GEG | 16.95 | 16.95 | 16.50 | 17.10 | 16.50 | 0 | 0.00% | 303,300 | 5,114,000 | 4,596,419 | 212.80 | 14.79 | 8,200 | 600 |
![]() |
GEX | 21.00 | 21.10 | 20.60 | 21.20 | 20.60 | +100 | +0.48% | 4,405,900 | 92,051,600 | 9,916,347 | 459.09 | 15.91 | 16,900 | 45,500 |
![]() |
GIL | 65.90 | 69.50 | 65.90 | 70.00 | 65.90 | +3,600 | +5.46% | 656,900 | 44,807,360 | 2,500,874 | 115.78 | 8.84 | 18,600 | 12,500 |
![]() |
GMC | 33.90 | 36.25 | 33.90 | 36.25 | 33.90 | +2,350 | +6.93% | 235,100 | 8,463,230 | 1,085,906 | 50.27 | 6.19 | - | 76,900 |
![]() |
GMD | 33.00 | 33.50 | 32.40 | 33.95 | 32.40 | +500 | +1.52% | 2,507,700 | 83,749,890 | 10,096,162 | 467.41 | 20.91 | 18,700 | 4,100 |
![]() |
GSP | 12.30 | 12.20 | 12.00 | 12.20 | 12.00 | -100 | -0.81% | 9,800 | 119,120 | 439,200 | 20.33 | 8.91 | 100 | - |
![]() |
GTA | 13.70 | 13.25 | 13.90 | 14.40 | 13.25 | -450 | -3.28% | 1,600 | 21,960 | 130,248 | 6.03 | 7.12 | - | - |
![]() |
GTN | 25.20 | 25.20 | 24.60 | 25.20 | 24.60 | 0 | 0.00% | 1,247,300 | 31,201,830 | 6,300,000 | 291.67 | - | 20,200 | 1,000 |
![]() |
GVR | 28.90 | 28.85 | 27.80 | 29.00 | 27.80 | -50 | -0.17% | 4,192,500 | 119,115,410 | 115,400,000 | 5,342.59 | 35.49 | 201,000 | 25,000 |
![]() |
HAG | 4.60 | 4.70 | 4.55 | 4.79 | 4.50 | +100 | +2.17% | 5,009,800 | 23,246,160 | 4,358,777 | 201.80 | - | 10,000 | 6,000 |
![]() |
HAH | 20.30 | 21.70 | 20.45 | 21.70 | 20.40 | +1,400 | +6.90% | 2,220,000 | 47,729,980 | 1,028,424 | 47.61 | 9.24 | 16,600 | 26,500 |
![]() |
HAI | 3.12 | 3.15 | 3.05 | 3.16 | 3.02 | +30 | +0.96% | 2,576,000 | 7,919,170 | 575,451 | 26.64 | 37.95 | 20,900 | 50,700 |
![]() |
HAP | 6.74 | 6.80 | 6.74 | 6.80 | 6.60 | +60 | +0.89% | 200,600 | 1,349,740 | 377,204 | 17.46 | 19.15 | 6,200 | 8,500 |
![]() |
HAR | 5.17 | 5.13 | 5.08 | 5.15 | 5.00 | -40 | -0.77% | 261,800 | 1,326,070 | 490,859 | 22.72 | 77.73 | 9,400 | - |
![]() |
HAS | 9.90 | 9.80 | 10.10 | 10.10 | 9.80 | -100 | -1.01% | 1,600 | 15,740 | 76,440 | 3.54 | 14.78 | - | - |
![]() |
HAX | 19.60 | 20.20 | 19.20 | 20.50 | 19.20 | +600 | +3.06% | 525,000 | 10,530,760 | 739,525 | 34.24 | 14.14 | 12,300 | 2,000 |
![]() |
HBC | 17.35 | 17.70 | 16.85 | 17.90 | 16.70 | +350 | +2.02% | 6,757,500 | 117,124,870 | 4,086,495 | 189.19 | 10.31 | 253,500 | 60,000 |
![]() |
HCD | 2.63 | 2.62 | 2.60 | 2.69 | 2.60 | -10 | -0.38% | 161,600 | 427,680 | 70,740 | 3.28 | 3.60 | - | - |
![]() |
HCM | 29.30 | 29.15 | 28.85 | 29.30 | 28.75 | -150 | -0.51% | 3,691,700 | 107,122,710 | 8,891,970 | 411.67 | 18.26 | 103,600 | 24,600 |
![]() |
HDB | 25.50 | 25.15 | 25.00 | 25.40 | 24.95 | -350 | -1.37% | 4,328,500 | 108,654,710 | - | - | 6.84 | 231,300 | 1,732,200 |
![]() |
HDC | 41.60 | 41.20 | 41.00 | 41.60 | 40.75 | -400 | -0.96% | 1,753,700 | 72,021,600 | 2,714,050 | 125.65 | 15.51 | 15,400 | 4,800 |
![]() |
HDG | 40.95 | 41.60 | 40.00 | 41.70 | 40.00 | +650 | +1.59% | 1,218,800 | 50,159,400 | 6,417,841 | 297.12 | 5.30 | 24,800 | 104,000 |
![]() |
HHS | 6.06 | 6.09 | 5.95 | 6.09 | 5.95 | +30 | +0.50% | 2,862,600 | 17,223,780 | 1,673,191 | 77.46 | 7.99 | 8,300 | 6,000 |
![]() |
HID | 3.56 | 3.56 | 3.57 | 3.57 | 3.50 | 0 | 0.00% | 242,300 | 852,840 | 209,183 | 9.68 | - | - | - |
![]() |
HII | 21.00 | 21.55 | 21.00 | 21.60 | 20.80 | +550 | +2.62% | 440,400 | 9,347,840 | 690,193 | 31.95 | 13.01 | 4,200 | 2,200 |
![]() |
HMC | 15.95 | 16.00 | 16.05 | 16.05 | 15.80 | +50 | +0.31% | 30,200 | 479,980 | 336,000 | 15.56 | 29.47 | - | - |
![]() |
HNG | 11.40 | 11.50 | 11.10 | 12.15 | 11.10 | +100 | +0.88% | 7,483,400 | 87,003,330 | 12,748,370 | 590.20 | - | 9,000 | 31,400 |
![]() |
HOT | 26.90 | 26.90 | 26.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 215,198 | 9.96 | 18.36 | - | - |
![]() |
HPG | 44.15 | 45.60 | 43.70 | 45.70 | 43.60 | +1,450 | +3.28% | 40,928,500 | 1,830,936,730 | 151,085,689 | 6,994.71 | 16.73 | 4,189,000 | 3,689,200 |
![]() |
HPX | 38.45 | 38.10 | 38.30 | 38.55 | 37.95 | -350 | -0.91% | 990,900 | 37,828,580 | 10,077,244 | 466.54 | 17.33 | 5,500 | 200 |
![]() |
HQC | 2.53 | 2.53 | 2.48 | 2.54 | 2.45 | 0 | 0.00% | 7,564,800 | 18,958,500 | 1,205,796 | 55.82 | 29.42 | 152,200 | 60,800 |
![]() |
HRC | 59.50 | 55.50 | 63.60 | 63.60 | 55.50 | -4,000 | -6.72% | 300 | 18,270 | 1,676,468 | 77.61 | 216.80 | - | - |
![]() |
HSG | 25.80 | 26.50 | 25.40 | 26.65 | 25.40 | +700 | +2.71% | 17,457,000 | 458,131,330 | 11,773,900 | 545.09 | 32.32 | 521,000 | 1,763,400 |
![]() |
HSL | 6.49 | 6.94 | 6.94 | 6.94 | 6.86 | +450 | +6.93% | 1,333,300 | 9,252,460 | 109,305 | 5.06 | 2.58 | - | 321,800 |
![]() |
HT1 | 17.40 | 17.50 | 17.20 | 17.65 | 16.90 | +100 | +0.57% | 1,010,400 | 17,453,850 | 6,676,983 | 309.12 | 9.02 | 19,400 | 5,200 |
![]() |
HTI | 15.80 | 15.70 | 15.55 | 15.80 | 15.40 | -100 | -0.63% | 28,900 | 450,470 | 391,702 | 18.13 | 5.61 | - | - |
![]() |
HTL | 17.80 | 17.80 | 17.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 213,600 | 9.89 | 10.35 | - | - |
![]() |
HTN | 40.90 | 42.60 | 40.00 | 43.00 | 39.50 | +1,700 | +4.16% | 281,000 | 11,758,660 | 1,408,451 | 65.21 | 7.86 | 6,300 | 3,100 |
![]() |
HTV | 15.20 | 14.25 | 14.25 | 14.25 | 14.25 | -950 | -6.25% | 900 | 12,830 | 186,732 | 8.65 | 6.39 | - | - |
![]() |
HU1 | 9.53 | 10.00 | 9.95 | 10.05 | 9.00 | +470 | +4.93% | 9,500 | 94,860 | 100,000 | 4.63 | 12.03 | - | - |
![]() |
HU3 | 7.79 | 7.45 | 7.80 | 7.80 | 7.45 | -340 | -4.36% | 2,000 | 15,250 | 74,500 | 3.45 | 4.47 | - | - |
![]() |
HUB | 27.20 | 27.00 | 25.50 | 27.00 | 25.50 | -200 | -0.74% | 2,700 | 69,660 | 514,548 | 23.82 | 6.44 | 100 | - |
![]() |
HVH | 9.30 | 9.55 | 9.30 | 9.55 | 9.10 | +250 | +2.69% | 187,600 | 1,744,710 | 209,622 | 9.70 | 4.17 | 3,700 | 1,700 |
![]() |
HVN | 29.00 | 29.95 | 28.70 | 30.25 | 28.40 | +950 | +3.28% | 2,176,900 | 64,247,590 | 42,477,811 | 1,966.57 | 18.11 | 25,300 | 44,800 |
![]() |
HVX | 4.01 | 3.80 | 3.73 | 3.80 | 3.73 | -210 | -5.24% | 700 | 2,630 | 157,796 | 7.31 | 31.15 | - | - |
![]() |
IBC | 21.20 | 21.25 | 21.20 | 21.25 | 21.10 | +50 | +0.24% | 287,700 | 6,084,220 | 1,733,782 | 80.27 | 39.94 | 100 | - |
![]() |
ICT | 20.85 | 20.50 | 20.60 | 20.70 | 20.20 | -350 | -1.68% | 59,200 | 1,214,530 | 659,793 | 30.55 | 7.35 | - | 4,600 |
![]() |
IDI | 6.20 | 6.16 | 6.05 | 6.19 | 6.05 | -40 | -0.65% | 966,000 | 5,922,740 | 1,402,291 | 64.92 | 3.96 | 42,700 | 5,500 |
![]() |
IJC | 29.35 | 31.40 | 28.80 | 31.40 | 28.70 | +2,050 | +6.98% | 10,058,300 | 300,401,150 | 4,304,856 | 199.30 | 16.81 | 300,800 | 46,100 |
![]() |
ILB | 24.25 | 25.00 | 23.50 | 25.10 | 23.50 | +750 | +3.09% | 208,700 | 5,146,610 | 612,556 | 28.36 | 11.92 | - | - |
![]() |
IMP | 63.00 | 63.60 | 62.80 | 65.00 | 61.30 | +600 | +0.95% | 64,400 | 4,110,060 | 4,240,312 | 196.31 | 21.99 | - | 800 |
![]() |
ITA | 6.39 | 6.34 | 6.30 | 6.39 | 6.29 | -50 | -0.78% | 5,887,500 | 37,346,370 | 5,948,959 | 275.41 | 29.35 | 20,000 | 11,800 |
![]() |
ITC | 16.40 | 16.05 | 16.40 | 16.40 | 16.00 | -350 | -2.13% | 42,300 | 683,870 | 1,272,539 | 58.91 | 9.44 | - | - |
![]() |
ITD | 11.15 | 11.15 | 11.10 | 11.20 | 11.00 | 0 | 0.00% | 15,300 | 169,570 | 211,768 | 9.80 | 12.56 | - | - |
![]() |
JVC | 4.67 | 4.74 | 4.67 | 4.75 | 4.65 | +70 | +1.50% | 539,300 | 2,539,310 | 533,251 | 24.69 | 189.60 | 185,000 | 16,100 |
![]() |
KBC | 39.10 | 39.00 | 38.40 | 39.20 | 38.20 | -100 | -0.26% | 2,735,100 | 105,749,920 | 18,320,647 | 848.18 | 19.95 | 295,900 | 149,800 |
![]() |
KDC | 48.00 | 48.20 | 48.00 | 48.45 | 47.00 | +200 | +0.42% | 782,300 | 37,334,870 | 11,025,707 | 510.45 | 169.72 | 15,200 | 12,700 |
![]() |
KDH | 32.40 | 31.90 | 31.80 | 32.10 | 31.50 | -500 | -1.54% | 2,163,800 | 68,817,150 | 17,825,930 | 825.27 | 18.88 | 102,600 | 1,004,500 |
![]() |
KHP | 7.00 | 6.95 | 6.90 | 7.00 | 6.89 | -50 | -0.71% | 69,600 | 482,270 | 389,694 | 18.04 | 8.56 | 14,200 | - |
![]() |
KMR | 2.75 | 2.77 | 2.75 | 2.79 | 2.74 | +20 | +0.73% | 145,500 | 401,260 | 157,552 | 7.29 | 45.41 | - | - |
![]() |
KOS | 24.65 | 24.65 | 24.35 | 24.65 | 24.35 | 0 | 0.00% | 214,600 | 5,257,710 | 4,068,022 | 188.33 | 127.72 | 1,300 | 1,000 |
![]() |
KPF | 11.00 | 10.65 | 10.30 | 11.00 | 10.30 | -350 | -3.18% | 6,300 | 66,780 | 191,891 | 8.88 | 6.44 | - | - |
![]() |
KSB | 33.60 | 34.20 | 32.85 | 34.75 | 32.80 | +600 | +1.79% | 2,279,700 | 76,902,250 | 2,278,851 | 105.50 | 6.47 | 42,300 | 84,000 |
![]() |
L10 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 166,430 | 7.71 | 9.51 | - | - |
![]() |
LAF | 15.95 | 14.85 | 15.95 | 15.95 | 14.85 | -1,100 | -6.90% | 10,800 | 161,520 | 218,711 | 10.13 | 12.23 | - | - |
![]() |
LBM | 58.00 | 59.80 | 58.30 | 61.00 | 56.40 | +1,800 | +3.10% | 1,400 | 82,560 | 598,000 | 27.69 | 9.64 | 1,000 | - |
![]() |
LCG | 15.10 | 15.80 | 14.90 | 15.95 | 14.65 | +700 | +4.64% | 6,555,600 | 100,769,390 | 1,820,921 | 84.30 | 9.45 | 136,700 | 565,600 |
![]() |
LCM | 1.39 | 1.44 | 1.31 | 1.44 | 1.31 | +50 | +3.60% | 128,200 | 169,650 | 35,471 | 1.64 | - | - | - |
![]() |
LDG | 7.27 | 7.23 | 7.10 | 7.27 | 7.10 | -40 | -0.55% | 4,377,700 | 31,500,600 | 1,733,916 | 80.27 | 2.79 | 37,000 | 6,900 |
![]() |
LEC | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | 0.00% | 300 | 4,040 | 351,045 | 16.25 | - | - | - |
![]() |
LGC | 84.00 | 84.00 | 84.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 16,199,800 | 749.99 | 47.32 | - | - |
![]() |
LGL | 5.84 | 5.84 | 5.65 | 5.86 | 5.65 | 0 | 0.00% | 15,600 | 91,010 | 300,743 | 13.92 | 5.33 | - | - |
![]() |
LHG | 34.00 | 33.70 | 33.50 | 33.85 | 33.30 | -300 | -0.88% | 169,000 | 5,672,970 | 1,685,405 | 78.03 | 13.19 | - | 63,800 |
![]() |
LIX | 56.60 | 56.70 | 56.50 | 57.40 | 56.00 | +100 | +0.18% | 193,900 | 11,006,480 | 1,837,080 | 85.05 | 11.44 | 4,600 | 41,000 |
![]() |
LM8 | 10.95 | 11.35 | 11.00 | 11.40 | 10.80 | +400 | +3.65% | 6,700 | 73,700 | 106,562 | 4.93 | 14.24 | - | - |
![]() |
LPB | 14.60 | 14.70 | 14.40 | 14.80 | 14.30 | +100 | +0.68% | 9,315,300 | 136,245,130 | 15,797,192 | 731.35 | 9.26 | 4,100 | 52,000 |
![]() |
LSS | 11.90 | 11.75 | 11.30 | 11.80 | 11.30 | -150 | -1.26% | 543,500 | 6,334,110 | 787,191 | 36.44 | 93.25 | 20,600 | - |
![]() |
MBB | 27.30 | 27.65 | 26.80 | 27.80 | 26.70 | +350 | +1.28% | 22,352,200 | 612,081,670 | 76,677,342 | 3,549.88 | 7.69 | 1,337,100 | 868,200 |
![]() |
MCG | 2.55 | 2.60 | 2.55 | 2.60 | 2.55 | +50 | +1.96% | 29,700 | 76,330 | 135,330 | 6.27 | 11.93 | - | - |
![]() |
MCP | 28.20 | 28.20 | 28.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 424,484 | 19.65 | 427.27 | - | - |
![]() |
MDG | 11.60 | 11.60 | 11.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 119,767 | 5.54 | 10.15 | - | - |
![]() |
MHC | 7.45 | 7.96 | 7.35 | 7.97 | 7.10 | +510 | +6.85% | 249,200 | 1,924,490 | 329,598 | 15.26 | 34.02 | 800 | 2,200 |
![]() |
MIG | 16.95 | 16.75 | 16.80 | 16.80 | 16.40 | -200 | -1.18% | 309,200 | 5,116,630 | - | - | 13.84 | 9,600 | 11,800 |
![]() |
MSB | 18.70 | 18.75 | 18.40 | 18.75 | 18.10 | +50 | +0.27% | 2,349,300 | 43,574,470 | - | - | 19.31 | 100 | 1,900 |
![]() |
MSH | 46.60 | 47.95 | 46.60 | 48.00 | 46.60 | +1,350 | +2.90% | 124,200 | 5,909,650 | 2,397,951 | 111.02 | 5.26 | 1,700 | 7,900 |
![]() |
MSN | 89.60 | 90.30 | 88.60 | 90.40 | 88.50 | +700 | +0.78% | 1,485,300 | 132,085,780 | 106,073,897 | 4,910.83 | 18.95 | 37,600 | 512,600 |
![]() |
MWG | 135.70 | 135.00 | 133.50 | 135.70 | 133.10 | -700 | -0.52% | 1,163,300 | 156,572,720 | 62,845,218 | 2,909.50 | 15.58 | - | - |
![]() |
NAF | 22.20 | 21.90 | 21.70 | 21.90 | 21.10 | -300 | -1.35% | 230,300 | 4,953,620 | 1,041,735 | 48.23 | 35.15 | - | - |
![]() |
NAV | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | 0.00% | 500 | 9,500 | 152,000 | 7.04 | 10.98 | - | - |
![]() |
NBB | 26.95 | 25.70 | 26.95 | 26.95 | 25.70 | -1,250 | -4.64% | 1,100 | 29,520 | 2,011,023 | 93.10 | 7.40 | - | - |
![]() |
NCT | 71.80 | 71.80 | 71.80 | 71.80 | 71.40 | 0 | 0.00% | 38,700 | 2,772,390 | 1,878,700 | 86.98 | 8.92 | 3,600 | 300 |
![]() |
NHA | 31.00 | 30.80 | 30.90 | 30.90 | 30.60 | -200 | -0.65% | 160,500 | 4,937,150 | 743,665 | 34.43 | 7.87 | - | 30,500 |
![]() |
NHH | 73.00 | 69.00 | 72.50 | 72.50 | 67.90 | -4,000 | -5.48% | 383,200 | 26,460,410 | 2,514,360 | 116.41 | 41.62 | 300 | 4,200 |
![]() |
NKG | 16.50 | 17.65 | 16.40 | 17.65 | 16.25 | +1,150 | +6.97% | 15,659,400 | 273,325,100 | 3,035,798 | 140.55 | 67.88 | 421,500 | 64,900 |
![]() |
NLG | 36.35 | 36.20 | 34.00 | 36.65 | 34.00 | -150 | -0.41% | 1,644,700 | 59,477,220 | 9,964,798 | 461.33 | 8.08 | 444,600 | 538,600 |
![]() |
NNC | 36.50 | 36.15 | 36.50 | 36.50 | 36.10 | -350 | -0.96% | 33,800 | 1,227,190 | 792,408 | 36.69 | 7.02 | 3,400 | 18,400 |
![]() |
NSC | 75.60 | 76.00 | 76.00 | 76.00 | 75.60 | +400 | +0.53% | 6,600 | 500,270 | 1,335,663 | 61.84 | 6.62 | - | - |
![]() |
NT2 | 22.50 | 22.45 | 22.30 | 22.60 | 22.25 | -50 | -0.22% | 809,400 | 18,183,940 | 6,462,817 | 299.20 | 8.84 | 242,700 | 575,200 |
![]() |
NTL | 27.75 | 27.80 | 27.10 | 27.90 | 27.10 | +50 | +0.18% | 846,400 | 23,373,820 | 1,695,521 | 78.50 | 7.80 | 32,100 | - |
![]() |
NVL | 80.00 | 79.60 | 79.50 | 81.00 | 79.20 | -400 | -0.50% | 2,117,300 | 169,157,210 | 78,508,310 | 3,634.64 | 22.24 | 34,900 | 221,100 |
![]() |
NVT | 7.93 | 8.48 | 8.48 | 8.48 | 8.48 | +550 | +6.94% | 44,700 | 379,060 | 767,440 | 35.53 | 28.65 | - | - |
![]() |
OCB | 20.90 | 20.90 | 20.45 | 20.90 | 20.45 | 0 | 0.00% | 2,371,800 | 48,884,250 | - | - | 6.40 | 71,100 | 1,100 |
![]() |
OGC | 6.61 | 6.66 | 6.46 | 6.90 | 6.44 | +50 | +0.76% | 277,100 | 1,811,730 | 1,998,000 | 92.50 | 26.75 | - | 11,500 |
![]() |
OPC | 60.00 | 60.70 | 57.10 | 60.70 | 57.10 | +700 | +1.17% | 1,600 | 93,510 | 1,613,241 | 74.69 | 17.85 | - | 1,500 |
![]() |
PAC | 30.00 | 30.50 | 30.20 | 30.90 | 30.00 | +500 | +1.67% | 11,100 | 337,180 | 1,417,387 | 65.62 | 9.45 | 9,300 | 500 |
![]() |
PAN | 27.00 | 27.00 | 26.35 | 27.30 | 26.30 | 0 | 0.00% | 677,200 | 18,110,960 | 5,641,886 | 261.20 | 18.15 | 13,500 | 51,200 |
![]() |
PC1 | 26.10 | 27.90 | 25.80 | 27.90 | 25.70 | +1,800 | +6.90% | 2,667,200 | 73,970,760 | 5,334,138 | 246.95 | 12.42 | 17,900 | 6,700 |
![]() |
PDN | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | 0.00% | 1,500 | 124,500 | 1,537,322 | 71.17 | 12.86 | 200 | - |
![]() |
PDR | 62.20 | 63.00 | 61.90 | 63.30 | 61.10 | +800 | +1.29% | 3,725,300 | 231,699,670 | 24,958,704 | 1,155.50 | 24.86 | 85,500 | 24,000 |
![]() |
PET | 16.60 | 16.55 | 16.10 | 16.60 | 16.10 | -50 | -0.30% | 1,114,400 | 18,310,440 | 1,383,092 | 64.03 | 12.51 | 18,200 | 36,600 |
![]() |
PGC | 17.80 | 17.60 | 17.00 | 17.80 | 17.00 | -200 | -1.12% | 65,800 | 1,149,580 | 1,061,971 | 49.17 | 7.92 | - | - |
![]() |
PGD | 30.50 | 31.00 | 30.00 | 31.00 | 30.00 | +500 | +1.64% | 2,100 | 63,200 | 2,789,940 | 129.16 | 12.57 | - | - |
![]() |
PGI | 20.20 | 19.70 | 19.70 | 19.70 | 19.70 | -500 | -2.48% | 5,100 | 100,470 | 1,747,740 | 80.91 | 11.57 | 100 | - |
![]() |
PHC | 11.20 | 11.25 | 11.20 | 11.25 | 10.95 | +50 | +0.45% | 39,000 | 433,420 | 289,668 | 13.41 | 4.18 | 200 | 500 |
![]() |
PHR | 61.00 | 61.00 | 60.00 | 61.10 | 60.00 | 0 | 0.00% | 735,100 | 44,462,600 | 8,265,451 | 382.66 | 21.31 | 19,700 | - |
![]() |
PIT | 5.60 | 5.65 | 5.60 | 5.65 | 5.60 | +50 | +0.89% | 3,800 | 21,430 | 80,288 | 3.72 | 12.00 | - | - |
![]() |
PJT | 11.60 | 11.65 | 11.75 | 11.75 | 11.65 | +50 | +0.43% | 1,200 | 14,000 | 178,950 | 8.28 | 6.18 | - | - |
![]() |
PLP | 9.41 | 9.32 | 9.22 | 9.41 | 9.22 | -90 | -0.96% | 131,600 | 1,222,430 | 372,799 | 17.26 | 4.23 | 1,000 | 600 |
![]() |
PLX | 58.40 | 58.20 | 57.00 | 58.20 | 57.00 | -200 | -0.34% | 1,319,300 | 75,985,660 | 70,934,930 | 3,284.02 | 18.38 | 28,500 | 561,600 |
![]() |
PME | 80.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1,000 | -1.25% | 500 | 39,500 | 5,925,918 | 274.35 | 18.58 | - | - |
![]() |
PMG | 21.60 | 21.60 | 21.65 | 21.65 | 21.50 | 0 | 0.00% | 16,600 | 357,750 | 1,000,864 | 46.34 | 15.31 | - | 11,600 |
![]() |
PNC | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | 0.00% | 200 | 1,800 | 97,194 | 4.50 | 6.94 | - | - |
![]() |
PNJ | 84.00 | 84.90 | 84.90 | 85.10 | 83.50 | +900 | +1.07% | 579,400 | 48,981,930 | 19,303,421 | 893.68 | 17.34 | 87,900 | 70,200 |
![]() |
POM | 13.60 | 14.55 | 13.60 | 14.55 | 13.50 | +950 | +6.99% | 585,300 | 8,404,600 | 4,052,809 | 187.63 | - | 2,000 | 1,500 |
![]() |
POW | 12.70 | 12.60 | 12.50 | 12.70 | 12.40 | -100 | -0.79% | 7,515,500 | 94,421,930 | 29,507,582 | 1,366.09 | 12.26 | 59,700 | 126,400 |
![]() |
PPC | 27.85 | 27.70 | 27.20 | 27.70 | 27.20 | -150 | -0.54% | 456,600 | 12,521,170 | 8,880,982 | 411.16 | 7.04 | 5,700 | 49,700 |
![]() |
PSH | 20.00 | 20.00 | 19.95 | 20.10 | 19.85 | 0 | 0.00% | 163,400 | 3,265,730 | 2,523,936 | 116.85 | 24.66 | - | - |
![]() |
PTB | 76.50 | 75.80 | 74.20 | 76.60 | 74.20 | -700 | -0.92% | 165,700 | 12,617,120 | 3,491,286 | 161.63 | 8.32 | 1,200 | 5,500 |
![]() |
PTC | 9.50 | 8.91 | 9.50 | 9.94 | 8.90 | -590 | -6.21% | 1,500 | 14,160 | 144,202 | 6.68 | 2.32 | - | - |
![]() |
PTL | 5.50 | 5.65 | 5.50 | 5.67 | 5.50 | +150 | +2.73% | 3,200 | 17,780 | 558,588 | 25.86 | 627.78 | - | - |
![]() |
PVD | 23.45 | 23.40 | 22.80 | 23.45 | 22.75 | -50 | -0.21% | 11,418,100 | 263,290,070 | 9,854,437 | 456.22 | 76.97 | 266,900 | 193,800 |
![]() |
PVT | 17.20 | 17.05 | 16.80 | 17.15 | 16.80 | -150 | -0.87% | 4,408,700 | 74,877,780 | 5,518,254 | 255.47 | 7.35 | 56,100 | 107,500 |
![]() |
PXI | 3.44 | 3.44 | 3.40 | 3.45 | 3.39 | 0 | 0.00% | 19,000 | 64,460 | 103,200 | 4.78 | - | - | 3,000 |
![]() |
PXS | 7.14 | 7.13 | 6.90 | 7.13 | 6.90 | -10 | -0.14% | 175,300 | 1,226,650 | 427,800 | 19.81 | - | 3,900 | 1,400 |
![]() |
PXT | 2.80 | 2.70 | 2.79 | 2.79 | 2.61 | -100 | -3.57% | 76,700 | 206,990 | 54,000 | 2.50 | - | - | - |
![]() |
QBS | 2.33 | 2.35 | 2.33 | 2.37 | 2.32 | +20 | +0.86% | 87,200 | 203,600 | 162,925 | 7.54 | - | - | - |
![]() |
QCG | 8.31 | 8.65 | 8.22 | 8.78 | 8.20 | +340 | +4.09% | 478,400 | 4,044,570 | 2,379,867 | 110.18 | 40.42 | 11,400 | 5,600 |
![]() |
RAL | 187.20 | 200.30 | 190.00 | 200.30 | 190.00 | +13,100 | +7.00% | 149,400 | 29,849,180 | 2,303,450 | 106.64 | 18.40 | 1,600 | 300 |
![]() |
RDP | 9.20 | 9.84 | 9.39 | 9.84 | 9.38 | +640 | +6.96% | 113,900 | 1,106,070 | 404,128 | 18.71 | 8.50 | - | - |
![]() |
REE | 56.40 | 56.70 | 55.70 | 56.80 | 55.60 | +300 | +0.53% | 1,037,700 | 58,403,940 | 17,579,888 | 813.88 | 10.73 | - | - |
![]() |
RIC | 33.00 | 35.30 | 35.30 | 35.30 | 33.50 | +2,300 | +6.97% | 267,500 | 9,437,630 | 2,484,017 | 115.00 | - | 9,200 | - |
![]() |
ROS | 3.49 | 3.40 | 3.43 | 3.49 | 3.35 | -90 | -2.58% | 12,617,000 | 43,253,680 | 1,929,834 | 89.34 | 10.83 | 58,300 | 649,900 |
![]() |
S4A | 27.20 | 27.50 | 27.50 | 27.50 | 27.50 | +300 | +1.10% | 1,500 | 41,250 | 1,160,500 | 53.73 | 10.23 | - | - |
![]() |
SAB | 187.50 | 188.00 | 186.00 | 188.00 | 185.40 | +500 | +0.27% | 62,100 | 11,574,790 | 120,560,863 | 5,581.52 | 25.14 | 41,500 | 43,700 |
![]() |
SAM | 11.00 | 11.30 | 10.65 | 11.75 | 10.65 | +300 | +2.73% | 597,100 | 6,774,570 | 2,898,501 | 134.19 | 36.57 | - | 500 |
![]() |
SAV | 25.60 | 27.35 | 25.60 | 27.35 | 25.60 | +1,750 | +6.84% | 31,800 | 862,180 | 388,482 | 17.99 | 14.22 | 1,900 | - |
![]() |
SBA | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | 0 | 0.00% | 28,900 | 464,110 | 970,591 | 44.93 | 9.92 | - | - |
![]() |
SBT | 21.95 | 21.70 | 21.10 | 21.90 | 21.00 | -250 | -1.14% | 3,412,700 | 73,248,230 | 13,861,298 | 641.73 | 49.66 | 58,500 | 63,300 |
![]() |
SBV | 12.60 | 12.60 | 12.40 | 12.65 | 12.40 | 0 | 0.00% | 92,900 | 1,165,620 | 344,282 | 15.94 | 6.03 | - | - |
![]() |
SC5 | 19.85 | 19.90 | 19.90 | 19.90 | 19.90 | +50 | +0.25% | 13,400 | 266,660 | 298,172 | 13.80 | 8.83 | - | 6,500 |
![]() |
SCD | 23.90 | 24.00 | 23.10 | 24.00 | 23.00 | +100 | +0.42% | 25,100 | 597,600 | 203,463 | 9.42 | 13.63 | - | - |
![]() |
SCR | 8.19 | 8.19 | 8.01 | 8.20 | 8.01 | 0 | 0.00% | 2,885,400 | 23,382,500 | 3,000,458 | 138.91 | 10.93 | 9,700 | 52,700 |
![]() |
SCS | 129.90 | 130.80 | 129.90 | 135.00 | 129.70 | +900 | +0.69% | 14,800 | 1,936,550 | 6,637,538 | 307.29 | 14.06 | 5,400 | 3,400 |
![]() |
SFC | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | 0.00% | 700 | 16,310 | 261,771 | 12.12 | 12.21 | - | - |
![]() |
SFG | 8.11 | 8.40 | 8.20 | 8.46 | 8.11 | +290 | +3.58% | 17,200 | 142,750 | 402,338 | 18.63 | 262.50 | - | - |
![]() |
SFI | 39.50 | 39.70 | 38.30 | 39.70 | 38.30 | +200 | +0.51% | 26,200 | 1,026,000 | 530,205 | 24.55 | 12.69 | 300 | - |
![]() |
SGN | 69.00 | 69.00 | 69.00 | 69.00 | 68.00 | 0 | 0.00% | 4,900 | 337,330 | 2,313,818 | 107.12 | 6.84 | 300 | - |
![]() |
SGR | 24.60 | 25.00 | 25.00 | 25.00 | 23.80 | +400 | +1.63% | 46,000 | 1,135,340 | 1,500,000 | 69.44 | 12.79 | - | - |
![]() |
SGT | 16.30 | 16.20 | 15.60 | 16.60 | 15.50 | -100 | -0.61% | 154,100 | 2,452,930 | 1,198,826 | 55.50 | 109.46 | 100 | 2,600 |
![]() |
SHA | 4.99 | 4.94 | 4.88 | 4.98 | 4.80 | -50 | -1.00% | 52,100 | 255,170 | 157,359 | 7.29 | 4.48 | - | - |
![]() |
SHI | 11.05 | 10.80 | 11.00 | 11.05 | 10.80 | -250 | -2.26% | 680,400 | 7,448,660 | 983,956 | 45.55 | 9.51 | 15,700 | - |
![]() |
SHP | 22.55 | 22.55 | 22.55 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,113,165 | 97.83 | 10.16 | - | - |
![]() |
SII | 18.00 | 18.25 | 18.25 | 18.25 | 18.25 | +250 | +1.39% | 100 | 1,830 | 1,178,076 | 54.54 | 24.08 | - | - |
![]() |
SJD | 17.05 | 17.05 | 17.10 | 17.10 | 17.05 | 0 | 0.00% | 40,900 | 697,410 | 1,176,426 | 54.46 | 7.65 | - | - |
![]() |
SJF | 2.55 | 2.55 | 2.52 | 2.56 | 2.51 | 0 | 0.00% | 625,500 | 1,586,560 | 201,960 | 9.35 | 39.84 | - | 12,200 |
![]() |
SJS | 40.50 | 40.40 | 39.60 | 40.80 | 39.00 | -100 | -0.25% | 215,800 | 8,582,000 | 4,601,458 | 213.03 | 43.87 | 2,600 | 38,100 |
![]() |
SKG | 11.20 | 11.20 | 11.20 | 11.25 | 11.00 | 0 | 0.00% | 129,700 | 1,439,370 | 709,315 | 32.84 | 7.02 | 1,800 | 2,600 |
![]() |
SMA | 8.00 | 8.56 | 8.00 | 8.56 | 8.00 | +560 | +7.00% | 24,100 | 202,660 | 162,824 | 7.54 | 12.66 | 15,000 | - |
![]() |
SMB | 43.70 | 43.50 | 43.50 | 43.50 | 43.20 | -200 | -0.46% | 13,900 | 603,090 | 1,298,329 | 60.11 | 6.73 | - | 3,200 |
![]() |
SMC | 24.60 | 25.65 | 24.20 | 26.30 | 24.20 | +1,050 | +4.27% | 595,300 | 15,282,050 | 1,562,673 | 72.35 | 17.03 | 6,500 | 1,700 |
![]() |
SPM | 12.50 | 12.50 | 12.50 | 13.30 | 12.50 | 0 | 0.00% | 2,800 | 35,650 | 172,125 | 7.97 | 19.20 | - | 700 |
![]() |
SRC | 22.60 | 22.10 | 22.60 | 22.60 | 21.90 | -500 | -2.21% | 24,900 | 552,550 | 620,200 | 28.71 | 14.99 | - | - |
![]() |
SRF | 13.85 | 13.70 | 13.75 | 13.75 | 13.30 | -150 | -1.08% | 1,300 | 17,520 | 420,801 | 19.48 | 8.18 | - | - |
![]() |
SSC | 46.20 | 46.20 | 46.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 613,156 | 28.39 | 9.11 | - | - |
![]() |
SSI | 33.45 | 33.20 | 32.70 | 33.40 | 32.60 | -250 | -0.75% | 13,946,600 | 459,457,780 | 19,951,086 | 923.66 | 19.96 | 233,200 | 694,200 |
![]() |
ST8 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00 | 0 | 0.00% | - | - | 289,360 | 13.40 | 14.08 | - | - |
![]() |
STB | 18.50 | 18.35 | 18.25 | 18.55 | 18.20 | -150 | -0.81% | 17,421,100 | 320,113,890 | 33,097,040 | 1,532.27 | 16.40 | 231,000 | 605,500 |
![]() |
STG | 15.50 | 15.50 | 15.50 | 15.50 | 15.15 | 0 | 0.00% | 17,500 | 266,970 | 1,522,927 | 70.51 | 14.13 | - | - |
![]() |
STK | 26.70 | 26.30 | 25.60 | 26.50 | 25.60 | -400 | -1.50% | 36,800 | 967,140 | 1,793,273 | 83.02 | 8.31 | - | 22,300 |
![]() |
SVC | 74.00 | 74.00 | 74.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,464,234 | 114.08 | 13.36 | - | - |
![]() |
SVD | 18.20 | 17.50 | 18.20 | 18.25 | 17.00 | -700 | -3.85% | 351,400 | 6,089,050 | - | - | 1.63 | 100 | - |
![]() |
SVI | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0 | 0.00% | 100 | 8,500 | 1,090,757 | 50.50 | 8.78 | - | - |
![]() |
SVT | 14.00 | 14.75 | 14.75 | 14.75 | 14.75 | +750 | +5.36% | 100 | 1,480 | 170,799 | 7.91 | 14.90 | - | - |
![]() |
SZC | 39.80 | 40.70 | 39.00 | 42.55 | 39.00 | +900 | +2.26% | 1,078,200 | 43,848,360 | 4,070,000 | 188.43 | 35.70 | 1,900 | 12,100 |
![]() |
SZL | 54.30 | 54.40 | 54.00 | 54.40 | 53.70 | +100 | +0.18% | 15,700 | 846,910 | 989,585 | 45.81 | 12.01 | 8,100 | 600 |
![]() |
TAC | 48.00 | 47.60 | 48.00 | 48.00 | 47.20 | -400 | -0.83% | 15,200 | 723,340 | 1,612,505 | 74.65 | 11.84 | 700 | 300 |
![]() |
TBC | 25.00 | 24.85 | 25.00 | 25.00 | 24.80 | -150 | -0.60% | 5,000 | 124,160 | 1,577,975 | 73.05 | 12.45 | - | - |
![]() |
TCB | 39.10 | 39.25 | 38.30 | 39.35 | 38.30 | +150 | +0.38% | 15,265,000 | 592,567,520 | 137,567,570 | 6,368.87 | 13.67 | - | - |
![]() |
TCD | 15.35 | 16.40 | 16.40 | 16.40 | 16.40 | +1,050 | +6.84% | 117,200 | 1,922,080 | 775,631 | 35.91 | 8.61 | - | - |
![]() |
TCH | 22.05 | 21.80 | 21.70 | 22.05 | 21.40 | -250 | -1.13% | 5,700,300 | 123,781,680 | 7,701,320 | 356.54 | 12.20 | 18,200 | 178,600 |
![]() |
TCL | 29.40 | 29.25 | 29.40 | 29.40 | 28.95 | -150 | -0.51% | 123,000 | 3,597,720 | 882,134 | 40.84 | 8.40 | 1,200 | 1,500 |
![]() |
TCM | 75.00 | 78.70 | 74.50 | 78.80 | 74.10 | +3,700 | +4.93% | 333,800 | 25,848,120 | 4,876,874 | 225.78 | 24.86 | 3,000 | 1,000 |
![]() |
TCO | 10.70 | 10.70 | 10.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 178,990 | 8.29 | 11.25 | - | - |
![]() |
TCR | 4.15 | 4.00 | 4.15 | 4.15 | 4.00 | -150 | -3.61% | 5,100 | 20,420 | 181,701 | 8.41 | 22.35 | - | - |
![]() |
TCT | 28.90 | 28.50 | 28.50 | 29.00 | 28.50 | -400 | -1.38% | 6,500 | 185,860 | 364,458 | 16.87 | 5.43 | - | 1,000 |
![]() |
TDC | 19.90 | 20.30 | 19.80 | 21.00 | 19.30 | +400 | +2.01% | 1,245,900 | 25,266,620 | 2,030,000 | 93.98 | 15.77 | 24,200 | - |
![]() |
TDG | 3.29 | 3.26 | 3.26 | 3.26 | 3.21 | -30 | -0.91% | 415,500 | 1,345,440 | 54,670 | 2.53 | 15.02 | - | - |
![]() |
TDH | 7.97 | 7.63 | 7.70 | 7.90 | 7.59 | -340 | -4.27% | 2,871,600 | 21,943,560 | 859,541 | 39.79 | 5.98 | 10,300 | - |
![]() |
TDM | 28.00 | 28.00 | 27.60 | 28.00 | 27.30 | 0 | 0.00% | 539,300 | 14,874,640 | 2,800,000 | 129.63 | 14.21 | 5,000 | 9,200 |
![]() |
TDP | 25.20 | 25.50 | 25.20 | 25.50 | 25.20 | +300 | +1.19% | 95,200 | 2,415,020 | 1,370,876 | 63.47 | 13.41 | - | - |
![]() |
TDW | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0 | 0.00% | 700 | 23,940 | 290,700 | 13.46 | 14.92 | 700 | - |
![]() |
TEG | 8.55 | 9.00 | 8.30 | 9.00 | 8.30 | +450 | +5.26% | 158,400 | 1,361,110 | 291,453 | 13.49 | 73.77 | - | 6,600 |
![]() |
TGG | 1.87 | 1.85 | 1.87 | 1.89 | 1.84 | -20 | -1.07% | 401,300 | 746,990 | 50,505 | 2.34 | 66.07 | - | - |
![]() |
THG | 70.40 | 72.50 | 70.50 | 73.80 | 70.50 | +2,100 | +2.98% | 30,600 | 2,203,150 | 1,052,668 | 48.73 | 9.55 | 8,100 | - |
![]() |
THI | 28.10 | 28.00 | 28.00 | 28.00 | 28.00 | -100 | -0.36% | 500 | 14,000 | 1,232,000 | 57.04 | 7.70 | - | - |
![]() |
TIP | 48.00 | 47.20 | 47.00 | 48.00 | 46.00 | -800 | -1.67% | 49,600 | 2,326,970 | 1,227,348 | 56.82 | 14.15 | 600 | 15,900 |
![]() |
TIX | 31.00 | 32.85 | 29.00 | 32.85 | 29.00 | +1,850 | +5.97% | 400 | 12,190 | 985,500 | 45.63 | 10.16 | - | - |
![]() |
TLD | 5.82 | 5.75 | 5.68 | 5.82 | 5.68 | -70 | -1.20% | 183,900 | 1,055,180 | 218,811 | 10.13 | 7.94 | 1,300 | 9,400 |
![]() |
TLG | 38.70 | 38.80 | 38.50 | 38.85 | 38.40 | +100 | +0.26% | 16,500 | 637,990 | 3,018,425 | 139.74 | 9.50 | 1,200 | 500 |
![]() |
TLH | 7.91 | 8.46 | 8.46 | 8.46 | 8.46 | +550 | +6.95% | 1,396,100 | 11,811,010 | 851,504 | 39.42 | - | - | - |
![]() |
TMP | 42.00 | 42.00 | 42.00 | 42.00 | 41.20 | 0 | 0.00% | 7,100 | 296,600 | 2,940,000 | 136.11 | 7.84 | - | - |
![]() |
TMS | 38.25 | 38.80 | 38.25 | 39.00 | 38.25 | +550 | +1.44% | 20,400 | 788,120 | 2,747,449 | 127.20 | - | - | - |
![]() |
TMT | 6.10 | 5.90 | 6.10 | 6.10 | 5.90 | -200 | -3.28% | 4,200 | 25,010 | 217,580 | 10.07 | 56.19 | - | - |
![]() |
TN1 | 67.00 | 63.50 | 65.00 | 65.00 | 63.50 | -3,500 | -5.22% | 2,100 | 135,260 | 1,359,280 | 62.93 | 7.53 | - | - |
![]() |
TNA | 12.30 | 12.50 | 12.20 | 12.70 | 12.15 | +200 | +1.63% | 208,800 | 2,600,260 | 492,324 | 22.79 | 3.43 | - | - |
![]() |
TNC | 29.25 | 28.00 | 28.20 | 28.20 | 28.00 | -1,250 | -4.27% | 200 | 5,620 | 539,000 | 24.95 | 18.45 | - | - |
![]() |
TNH | 30.00 | 29.65 | 29.50 | 30.00 | 29.00 | -350 | -1.17% | 200,300 | 5,933,160 | 1,230,475 | 56.97 | 13.85 | - | - |
![]() |
TNI | 3.34 | 3.34 | 3.33 | 3.38 | 3.31 | 0 | 0.00% | 542,900 | 1,813,690 | 175,350 | 8.12 | 9.46 | 6,200 | 4,400 |
![]() |
TNT | 3.20 | 3.12 | 3.20 | 3.20 | 3.09 | -80 | -2.50% | 94,200 | 296,960 | 79,560 | 3.68 | - | - | - |
![]() |
TPB | 27.35 | 27.55 | 27.00 | 27.70 | 26.90 | +200 | +0.73% | 1,406,800 | 38,397,120 | - | - | 7.46 | - | - |
![]() |
TPC | 10.25 | 10.60 | 10.70 | 10.70 | 9.82 | +350 | +3.41% | 4,200 | 44,820 | 238,680 | 11.05 | 10.72 | - | - |
![]() |
TRA | 67.00 | 67.90 | 67.00 | 68.50 | 67.00 | +900 | +1.34% | 19,500 | 1,322,020 | 2,814,492 | 130.30 | 20.77 | 1,500 | - |
![]() |
TRC | 39.95 | 40.00 | 40.00 | 40.00 | 39.95 | +50 | +0.13% | 9,500 | 379,880 | 1,165,000 | 53.94 | 13.98 | - | - |
![]() |
TS4 | 3.99 | 3.99 | 3.86 | 3.99 | 3.85 | 0 | 0.00% | 29,400 | 115,250 | 64,046 | 2.97 | - | - | - |
![]() |
TSC | 3.56 | 3.57 | 3.56 | 3.59 | 3.46 | +10 | +0.28% | 646,300 | 2,269,350 | 527,104 | 24.40 | 396.67 | 200 | 23,200 |
![]() |
TTA | 15.10 | 15.10 | 14.95 | 15.15 | 14.95 | 0 | 0.00% | 566,300 | 8,520,610 | 2,038,500 | 94.38 | - | - | - |
![]() |
TTB | 6.48 | 6.43 | 6.25 | 6.43 | 6.10 | -50 | -0.77% | 833,300 | 5,169,960 | 331,207 | 15.33 | 9.12 | 5,500 | 38,600 |
![]() |
TTE | 10.10 | 10.10 | 10.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 287,753 | 13.32 | 27.30 | - | - |
![]() |
TTF | 5.09 | 5.06 | 5.01 | 5.09 | 4.99 | -30 | -0.59% | 1,801,300 | 9,071,960 | 1,574,661 | 72.90 | - | 3,100 | 200 |
![]() |
TV2 | 53.40 | 53.50 | 49.70 | 53.50 | 49.70 | +100 | +0.19% | 77,600 | 4,079,320 | 1,926,800 | 89.20 | 5.03 | 1,300 | 7,800 |
![]() |
TVB | 11.85 | 12.40 | 11.85 | 12.50 | 11.80 | +550 | +4.64% | 356,000 | 4,304,550 | 646,287 | 29.92 | 17.97 | 400 | 1,300 |
![]() |
TVS | 19.40 | 19.10 | 19.35 | 19.35 | 18.30 | -300 | -1.55% | 98,800 | 1,865,880 | 1,876,292 | 86.87 | 13.63 | 17,000 | - |
![]() |
TVT | 25.10 | 25.00 | 24.95 | 25.00 | 24.90 | -100 | -0.40% | 3,200 | 79,940 | 525,000 | 24.31 | 6.79 | - | - |
![]() |
TYA | 15.95 | 16.00 | 15.55 | 16.00 | 15.45 | +50 | +0.31% | 74,800 | 1,178,500 | 490,889 | 22.73 | 5.52 | - | - |
![]() |
UDC | 6.50 | 6.47 | 6.49 | 6.49 | 6.21 | -30 | -0.46% | 10,100 | 63,200 | 224,548 | 10.40 | 1,617.50 | 100 | - |
![]() |
UIC | 47.00 | 47.75 | 49.35 | 49.35 | 47.30 | +750 | +1.60% | 7,200 | 351,020 | 382,000 | 17.69 | 7.54 | 100 | 1,000 |
![]() |
VAF | 10.15 | 10.15 | 10.15 | 0.00 | 0.00 | 0 | 0.00% | - | - | 382,303 | 17.70 | 31.92 | - | - |
![]() |
VCB | 98.20 | 98.20 | 97.30 | 99.00 | 97.00 | 0 | 0.00% | 1,070,700 | 104,487,610 | 364,211,765 | 16,861.66 | 21.91 | 398,000 | 441,600 |
![]() |
VCF | 240.00 | 241.00 | 243.00 | 243.00 | 241.00 | +1,000 | +0.42% | 300 | 72,700 | 6,405,572 | 296.55 | 9.41 | - | - |
![]() |
VCG | 48.00 | 48.00 | 47.00 | 48.00 | 47.00 | 0 | 0.00% | 220,300 | 10,536,500 | 19,315,712 | 894.25 | 31.01 | - | 600 |
![]() |
VCI | 54.00 | 53.80 | 53.00 | 54.30 | 53.00 | -200 | -0.37% | 598,100 | 32,136,350 | 8,909,280 | 412.47 | 12.69 | 8,600 | 45,600 |
![]() |
VDP | 32.50 | 33.00 | 32.00 | 33.00 | 32.00 | +500 | +1.54% | 1,700 | 54,500 | 529,634 | 24.52 | 9.47 | - | - |
![]() |
VDS | 12.55 | 12.30 | 12.20 | 12.50 | 12.20 | -250 | -1.99% | 281,400 | 3,467,140 | 1,231,229 | 57.00 | 35.55 | 6,300 | 1,500 |
![]() |
VFG | 44.10 | 47.00 | 47.00 | 47.00 | 47.00 | +2,900 | +6.58% | 100 | 4,700 | 1,508,083 | 69.82 | 11.79 | - | - |
![]() |
VGC | 37.45 | 37.30 | 37.00 | 37.40 | 36.50 | -150 | -0.40% | 227,100 | 8,383,970 | 16,723,455 | 774.23 | 25.67 | 49,100 | 19,200 |
![]() |
VHC | 39.90 | 39.80 | 39.05 | 40.00 | 39.05 | -100 | -0.25% | 540,300 | 21,320,980 | 7,241,452 | 335.25 | 3.17 | 26,800 | 34,000 |
![]() |
VHM | 102.80 | 101.60 | 101.30 | 102.80 | 100.40 | -1,200 | -1.17% | 2,385,600 | 241,977,010 | 334,214,614 | 15,472.90 | 15.63 | 347,800 | 550,300 |
![]() |
VIB | 38.45 | 39.70 | 38.00 | 39.80 | 38.00 | +1,250 | +3.25% | 1,099,700 | 42,986,680 | 44,042,698 | 2,039.01 | 10.20 | 133,500 | - |
![]() |
VIC | 108.90 | 109.00 | 106.20 | 109.90 | 106.20 | +100 | +0.09% | 926,800 | 99,289,480 | 368,684,934 | 17,068.75 | 44.80 | 246,400 | 460,200 |
![]() |
VID | 10.75 | 10.10 | 10.10 | 10.30 | 10.10 | -650 | -6.05% | 10,600 | 107,240 | 311,889 | 14.44 | 325.81 | - | - |
![]() |
VIP | 9.21 | 9.28 | 9.20 | 9.28 | 9.05 | +70 | +0.76% | 342,500 | 3,126,430 | 607,570 | 28.13 | 31.14 | 20,900 | 14,700 |
![]() |
VIS | 16.60 | 17.75 | 17.25 | 17.75 | 17.00 | +1,150 | +6.93% | 15,600 | 272,900 | 1,310,489 | 60.67 | - | - | - |
![]() |
VIX | 32.40 | 34.65 | 32.40 | 34.65 | 31.95 | +2,250 | +6.94% | 7,261,900 | 245,215,220 | 4,425,462 | 204.88 | 33.38 | 700 | 5,100 |
![]() |
VJC | 135.00 | 135.10 | 134.50 | 136.00 | 133.50 | +100 | +0.07% | 772,100 | 104,192,590 | 70,770,594 | 3,276.42 | 19.01 | 232,900 | 63,000 |
![]() |
VMD | 22.30 | 22.50 | 22.50 | 22.50 | 22.50 | +200 | +0.90% | 1,000 | 22,500 | 347,406 | 16.08 | 10.86 | - | - |
![]() |
VND | 27.85 | 27.70 | 27.20 | 27.80 | 27.10 | -150 | -0.54% | 2,981,600 | 81,800,660 | 5,776,027 | 267.41 | 15.10 | 71,100 | 110,500 |
![]() |
VNE | 6.40 | 6.50 | 6.45 | 6.61 | 6.40 | +100 | +1.56% | 401,400 | 2,602,200 | 532,571 | 24.66 | 53.72 | - | - |
![]() |
VNG | 12.95 | 13.10 | 12.90 | 13.10 | 12.85 | +150 | +1.16% | 207,300 | 2,692,500 | 1,274,324 | 59.00 | 69.31 | 15,500 | - |
![]() |
VNL | 18.50 | 18.50 | 18.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 166,500 | 7.71 | 9.02 | - | - |
![]() |
VNM | 104.60 | 104.80 | 103.60 | 104.90 | 103.40 | +200 | +0.19% | 3,357,800 | 348,681,970 | 218,994,832 | 10,138.65 | 19.13 | 487,900 | 1,808,500 |
![]() |
VNS | 10.20 | 10.20 | 10.40 | 10.40 | 10.10 | 0 | 0.00% | 19,700 | 204,830 | 692,164 | 32.04 | 6.41 | 19,500 | - |
![]() |
VOS | 3.47 | 3.41 | 3.27 | 3.41 | 3.27 | -60 | -1.73% | 1,006,800 | 3,400,510 | 477,400 | 22.10 | 9.34 | 32,400 | 19,300 |
![]() |
VPB | 39.60 | 40.00 | 38.70 | 40.25 | 38.65 | +400 | +1.01% | 5,846,800 | 229,214,300 | 97,509,935 | 4,514.35 | 11.85 | - | 300 |
![]() |
VPD | 14.75 | 14.75 | 14.75 | 14.80 | 14.70 | 0 | 0.00% | 20,200 | 298,250 | 1,572,197 | 72.79 | - | - | - |
![]() |
VPG | 21.10 | 20.95 | 20.85 | 21.10 | 20.65 | -150 | -0.71% | 433,600 | 9,033,980 | 821,236 | 38.02 | 9.51 | 2,900 | 5,600 |
![]() |
VPH | 5.16 | 5.16 | 5.10 | 5.18 | 5.09 | 0 | 0.00% | 27,000 | 138,530 | 492,046 | 22.78 | 16.07 | - | - |
![]() |
VPI | 34.30 | 34.20 | 34.30 | 34.40 | 33.80 | -100 | -0.29% | 967,900 | 32,966,230 | 6,839,997 | 316.67 | 10.81 | - | 246,700 |
![]() |
VPS | 14.00 | 13.90 | 13.55 | 14.00 | 13.55 | -100 | -0.71% | 13,300 | 184,250 | 340,005 | 15.74 | 25.27 | - | - |
![]() |
VRC | 9.06 | 8.90 | 9.01 | 9.01 | 8.68 | -160 | -1.77% | 1,023,100 | 8,985,280 | 445,000 | 20.60 | 18.54 | - | - |
![]() |
VRE | 33.75 | 33.20 | 33.20 | 33.60 | 33.00 | -550 | -1.63% | 5,168,300 | 172,224,240 | 75,440,971 | 3,492.64 | 27.08 | - | - |
![]() |
VSC | 60.30 | 60.90 | 60.30 | 61.20 | 59.80 | +600 | +1.00% | 60,300 | 3,649,940 | 3,356,978 | 155.42 | 15.91 | - | - |
![]() |
VSH | 17.80 | 17.70 | 17.75 | 18.00 | 17.50 | -100 | -0.56% | 16,400 | 291,510 | 4,181,470 | 193.59 | 23.76 | - | - |
![]() |
VSI | 18.10 | 17.15 | 18.10 | 18.10 | 17.10 | -950 | -5.25% | 4,600 | 79,230 | 226,380 | 10.48 | 9.55 | - | - |
![]() |
VTB | 12.00 | 11.85 | 11.95 | 11.95 | 11.80 | -150 | -1.25% | 11,900 | 141,190 | 128,034 | 5.93 | 10.23 | - | - |
![]() |
VTO | 8.80 | 8.80 | 8.80 | 8.84 | 8.65 | 0 | 0.00% | 28,900 | 251,490 | 694,027 | 32.13 | 8.76 | - | - |
![]() |
YBM | 6.19 | 6.19 | 6.19 | 0.00 | 0.00 | 0 | 0.00% | - | - | 88,516 | 4.10 | 9.61 | - | - |
![]() |
YEG | 40.00 | 39.70 | 40.00 | 40.00 | 39.50 | -300 | -0.75% | 7,900 | 313,650 | 1,241,815 | 57.49 | - | - | - |
![]() |
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(2021/02/26 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://trade.vndirect.com.vn |
||||||||||||||||||||
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)。