AAA | 10.7 | 10.45 | 10.8 | 10.9 | 10.25 | -250 | -2.34% | 5,276,800 | 3,994,768 | 240.65 | 21.45 | 121,200 | 361,100 | |
AAM | 9.17 | 9.03 | 9.15 | 9.15 | 9.01 | -140 | -1.53% | 8,400 | 94,374 | 5.69 | 7.42 | 0 | 0 | |
AAT | 5.3 | 5.19 | 5.3 | 5.3 | 5.17 | -110 | -2.08% | 310,300 | 367,551 | 22.14 | 3.57 | 0 | 11,900 | |
ABR | 12.85 | 12.9 | 13.25 | 13.25 | 12.8 | +50 | +0.39% | 2,200 | 258,000 | 15.54 | 6.12 | 0 | 0 | |
ABS | 5.78 | 5.7 | 5.78 | 5.83 | 5.6 | -80 | -1.38% | 918,900 | 456,000 | 27.47 | - | 0 | 0 | |
ABT | 38 | 38 | 38 | 38.25 | 38 | 0 | 0.00% | 11,400 | 447,536 | 26.96 | 5.98 | 300 | 0 | |
ACB | 27.35 | 26.9 | 27.2 | 27.35 | 26.7 | -450 | -1.65% | 14,119,300 | 104,480,955 | 6,294.03 | 6.08 | 150,000 | 150,000 | |
ACC | 12.7 | 12.7 | 12.7 | 12.8 | 12.5 | 0 | 0.00% | 82,600 | 1,333,500 | 80.33 | - | 0 | 0 | |
ACG | 41.8 | 41 | 41.75 | 41.75 | 40.5 | -800 | -1.91% | 28,200 | 6,182,306 | 372.43 | 8.78 | 100 | 0 | |
ACL | 12.9 | 12.9 | 13 | 13 | 12.4 | 0 | 0.00% | 41,000 | 647,051 | 38.98 | - | 1,000 | 0 | |
ADG | 19.7 | 19.05 | 19.05 | 19.05 | 19.05 | -650 | -3.30% | 400 | 407,299 | 24.54 | - | 0 | 0 | |
ADP | 24 | 24.7 | 24.9 | 25 | 24.7 | +700 | +2.92% | 2,300 | 569,084 | 34.28 | - | 0 | 0 | |
ADS | 14.2 | 13.55 | 14.2 | 14.2 | 13.25 | -650 | -4.58% | 1,374,800 | 791,249 | 47.67 | - | 19,900 | 253,000 | |
AGG | 22.3 | 22 | 22.15 | 22.45 | 21.5 | -300 | -1.35% | 1,145,600 | 2,752,604 | 165.82 | - | 33,000 | 71,500 | |
AGM | 6.28 | 6.28 | 0 | 0.00% | - | 114,296 | 6.89 | - | 0 | 0 | ||||
AGR | 21.5 | 20.15 | 21.6 | 21.65 | 20 | -1,350 | -6.28% | 6,763,800 | 4,340,134 | 261.45 | 13.61 | 276,600 | 118,200 | |
ANV | 35.1 | 33.9 | 35.3 | 35.85 | 32.65 | -1,200 | -3.42% | 4,107,000 | 4,513,035 | 271.87 | - | 90,200 | 32,800 | |
APC | 7.89 | 7.86 | 7.89 | 7.89 | 7.34 | -30 | -0.38% | 5,900 | 156,453 | 9.42 | - | 0 | 0 | |
APG | 15.4 | 15.15 | 15.4 | 15.7 | 14.6 | -250 | -1.62% | 543,600 | 2,327,372 | 140.20 | - | 44,900 | 3,300 | |
APH | 8.07 | 7.94 | 8.07 | 8.15 | 7.85 | -130 | -1.61% | 1,162,100 | 1,936,441 | 116.65 | - | 36,300 | 97,600 | |
ASG | 22 | 21.65 | 22 | 22 | 20.6 | -350 | -1.59% | 2,600 | 1,965,488 | 118.40 | - | 0 | 0 | |
ASM | 11.65 | 11.3 | 11.7 | 11.9 | 11.05 | -350 | -3.00% | 6,827,800 | 3,802,752 | 229.08 | - | 289,000 | 342,900 | |
ASP | 5 | 4.83 | 5 | 5 | 4.82 | -170 | -3.40% | 132,100 | 180,350 | 10.86 | - | 0 | 0 | |
AST | 57.5 | 56.9 | 57.1 | 57.5 | 56.9 | -600 | -1.04% | 41,800 | 2,560,500 | 154.25 | - | 11,300 | 11,310 | |
BAF | 28.25 | 28.4 | 28.1 | 28.75 | 26.75 | +150 | +0.53% | 8,079,800 | 4,075,968 | 245.54 | - | 486,500 | 185,800 | |
BBC | 54.4 | 53.8 | 50.7 | 53.8 | 50.7 | -600 | -1.10% | 400 | 1,008,895 | 60.78 | - | 0 | 0 | |
BCE | 6 | 5.89 | 6 | 6 | 5.65 | -110 | -1.83% | 63,300 | 206,150 | 12.42 | - | 0 | 0 | |
BCG | 8.52 | 8.63 | 8.58 | 8.79 | 8.32 | +110 | +1.29% | 14,529,500 | 4,603,826 | 277.34 | - | 778,700 | 155,800 | |
BCM | 67.5 | 64.6 | 67.6 | 68.1 | 63 | -2,900 | -4.30% | 2,083,300 | 66,861,000 | 4,027.77 | 55.94 | 151,200 | 475,500 | |
BFC | 31.9 | 29.7 | 31.6 | 33 | 29.7 | -2,200 | -6.90% | 991,200 | 1,697,889 | 102.28 | - | 111,400 | 75,900 | |
BHN | 38.95 | 38.4 | 39 | 39 | 38 | -550 | -1.41% | 8,300 | 8,901,120 | 536.21 | 22.80 | 0 | 100 | |
BIC | 28.4 | 28.35 | 28.4 | 28.4 | 27.85 | -50 | -0.18% | 54,100 | 3,324,800 | 200.29 | 14.75 | 22,100 | 0 | |
BID | 52.2 | 52 | 52 | 52.8 | 49.9 | -200 | -0.38% | 1,481,000 | 263,043,238 | 15,845.98 | 12.35 | 158,010 | 86,870 | |
BKG | 4.46 | 4.4 | 4.48 | 4.62 | 4.39 | -60 | -1.35% | 878,600 | 300,080 | 18.08 | - | 9,500 | 0 | |
BMC | 19.4 | 19.15 | 19.45 | 19.55 | 19 | -250 | -1.29% | 64,800 | 237,319 | 14.30 | 7.61 | 0 | 0 | |
BMI | 24.45 | 23.8 | 24.4 | 24.45 | 23.4 | -650 | -2.66% | 342,900 | 2,869,933 | 172.89 | - | 3,700 | 33,900 | |
BMP | 113.7 | 109.1 | 114.4 | 114.5 | 107 | -4,600 | -4.05% | 328,900 | 8,931,028 | 538.01 | 7.07 | 15,000 | 45,600 | |
BRC | 14.25 | 13.7 | 14.1 | 14.25 | 13.7 | -550 | -3.86% | 6,200 | 169,537 | 10.21 | 7.31 | 200 | 0 | |
BSI | 61 | 58 | 61.5 | 61.5 | 56.8 | -3,000 | -4.92% | 1,629,700 | 11,732,093 | 706.75 | - | 21,400 | 182,200 | |
BTP | 16.65 | 15.5 | 16.3 | 16.5 | 15.5 | -1,150 | -6.91% | 331,600 | 937,527 | 56.48 | - | 0 | 0 | |
BTT | 32 | 32 | 0 | 0.00% | - | 432,000 | 26.02 | - | 0 | 0 | ||||
BVH | 43.1 | 42 | 43.1 | 43.4 | 41.5 | -1,100 | -2.55% | 900,900 | 31,177,556 | 1,878.17 | 22.31 | 26,500 | 22,930 | |
BWE | 43.9 | 42.45 | 43.8 | 44 | 42.4 | -1,450 | -3.30% | 400,100 | 8,189,454 | 493.34 | 13.89 | 71,300 | 166,200 | |
C32 | 18.35 | 18.2 | 18.2 | 18.2 | 17.8 | -150 | -0.82% | 53,000 | 273,549 | 16.48 | - | 0 | 0 | |
C47 | 6.74 | 6.7 | 6.71 | 6.74 | 6.64 | -40 | -0.59% | 144,600 | 221,362 | 13.34 | - | 0 | 0 | |
CAV | 73.1 | 72 | 74 | 74 | 71.9 | -1,100 | -1.50% | 8,300 | 4,139,239 | 249.35 | - | 0 | 0 | |
CCI | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0 | 0.00% | 100 | 392,921 | 23.67 | 24.98 | 0 | 0 | |
CCL | 8.8 | 8.75 | 8.7 | 8.99 | 8.68 | -50 | -0.57% | 338,900 | 521,337 | 31.41 | - | 500 | 7,900 | |
CDC | 20.15 | 20.15 | 20.15 | 20.15 | 19.85 | 0 | 0.00% | 520,400 | 443,073 | 26.69 | - | 0 | 27,600 | |
CHP | 29.5 | 29.3 | 29.5 | 29.5 | 29.3 | -200 | -0.68% | 20,200 | 4,304,541 | 259.31 | 7.11 | 0 | 0 | |
CIG | 6 | 5.91 | 5.9 | 6.02 | 5.9 | -90 | -1.50% | 165,800 | 186,401 | 11.23 | - | 0 | 0 | |
CII | 18.55 | 19 | 18.55 | 19.2 | 18.15 | +450 | +2.43% | 24,519,300 | 6,048,931 | 364.39 | - | 314,800 | 227,400 | |
CKG | 22.9 | 22.3 | 22.7 | 23.05 | 22 | -600 | -2.62% | 161,900 | 2,124,284 | 127.97 | - | 0 | 0 | |
CLC | 41 | 40.5 | 41.9 | 41.9 | 39.05 | -500 | -1.22% | 10,900 | 1,061,407 | 63.94 | - | 200 | 500 | |
CLL | 41.5 | 40.35 | 39.1 | 41 | 39.1 | -1,150 | -2.77% | 4,400 | 1,371,900 | 82.64 | - | 0 | 0 | |
CLW | 34.85 | 34.85 | 0 | 0.00% | - | 453,050 | 27.29 | - | 0 | 0 | ||||
CMG | 41.5 | 40.95 | 41.45 | 41.45 | 39.7 | -550 | -1.33% | 205,300 | 6,166,166 | 371.46 | - | 32,400 | 52,830 | |
CMV | 9.1 | 9.1 | 0 | 0.00% | - | 165,218 | 9.95 | - | 0 | 0 | ||||
CMX | 9 | 8.72 | 9.09 | 9.15 | 8.5 | -280 | -3.11% | 1,307,600 | 888,559 | 53.53 | - | 18,900 | 41,200 | |
CNG | 33.15 | 32 | 33.15 | 33.2 | 31 | -1,150 | -3.47% | 992,900 | 1,123,178 | 67.66 | 6.94 | 5,800 | 383,200 | |
COM | 33.3 | 35.45 | 35.6 | 35.6 | 35.45 | +2,150 | +6.46% | 600 | 500,576 | 30.16 | - | 0 | 100 | |
CRC | 6.82 | 6.66 | 6.82 | 6.82 | 6.63 | -160 | -2.35% | 112,000 | 199,800 | 12.04 | - | 0 | 0 | |
CRE | 8.7 | 8.69 | 8.72 | 8.92 | 8.4 | -10 | -0.11% | 822,800 | 4,029,366 | 242.73 | - | 16,500 | 34,100 | |
CSM | 14.8 | 14.8 | 14.75 | 15.1 | 13.8 | 0 | 0.00% | 93,200 | 1,533,654 | 92.39 | - | 700 | 900 | |
CSV | 59.3 | 55.3 | 59.3 | 59.6 | 55.2 | -4,000 | -6.75% | 2,049,400 | 2,444,260 | 147.24 | - | 40,000 | 144,100 | |
CTD | 76.9 | 71.6 | 77 | 77.6 | 71.6 | -5,300 | -6.89% | 5,901,200 | 7,103,917 | 427.95 | - | 183,130 | 187,950 | |
CTF | 29.5 | 29.4 | 29.5 | 29.5 | 29.25 | -100 | -0.34% | 106,200 | 2,628,256 | 158.33 | - | 0 | 300 | |
CTG | 34.75 | 33.3 | 34.75 | 35 | 32.35 | -1,450 | -4.17% | 11,387,200 | 160,031,495 | 9,640.45 | - | 352,000 | 873,970 | |
CTI | 15.8 | 15.5 | 15.85 | 15.9 | 14.75 | -300 | -1.90% | 664,000 | 849,400 | 51.17 | - | 6,300 | 13,100 | |
CTR | 118.5 | 115.7 | 118.5 | 120 | 110.5 | -2,800 | -2.36% | 1,065,900 | 13,234,446 | 797.26 | 15.75 | 167,200 | 75,000 | |
CTS | 38 | 36 | 38.4 | 38.4 | 35.35 | -2,000 | -5.26% | 4,205,400 | 5,353,249 | 322.48 | - | 170,400 | 254,000 | |
CVT | 28.2 | 28.5 | 28.25 | 28.95 | 28.2 | +300 | +1.06% | 1,400 | 1,045,690 | 62.99 | - | 0 | 0 | |
D2D | 36 | 35.95 | 35.8 | 36.1 | 35 | -50 | -0.14% | 37,800 | 1,087,838 | 65.53 | - | 0 | 800 | |
DAG | 3.17 | 3.13 | 3.2 | 3.2 | 3.12 | -40 | -1.26% | 439,700 | 188,777 | 11.37 | - | 8,800 | 0 | |
DAH | 4.23 | 4.21 | 4.15 | 4.22 | 4.13 | -20 | -0.47% | 311,800 | 354,482 | 21.35 | - | 0 | 0 | |
DAT | 10 | 10.4 | 10 | 10.45 | 9.36 | +400 | +4.00% | 900 | 654,525 | 39.43 | - | 0 | 0 | |
DBC | 31.5 | 30.6 | 31.4 | 31.8 | 29.3 | -900 | -2.86% | 16,271,800 | 7,405,257 | 446.10 | - | 27,500 | 146,700 | |
DBD | 57 | 56.6 | 57.1 | 57.4 | 56.5 | -400 | -0.70% | 389,900 | 4,236,141 | 255.19 | - | 0 | 2,000 | |
DBT | 12.1 | 12.25 | 12 | 12.4 | 12 | +150 | +1.24% | 19,000 | 199,987 | 12.05 | - | 0 | 0 | |
DC4 | 10.95 | 10.95 | 10.95 | 11.25 | 10.5 | 0 | 0.00% | 314,400 | 574,872 | 34.63 | - | 13,400 | 4,400 | |
DCL | 24.25 | 24.3 | 24 | 24.7 | 24 | +50 | +0.21% | 32,900 | 1,774,897 | 106.92 | - | 0 | 100 | |
DCM | 35.5 | 34.1 | 35.55 | 35.8 | 33.5 | -1,400 | -3.94% | 9,159,700 | 18,052,540 | 1,087.50 | 3.44 | 450,250 | 2,011,300 | |
DGC | 127 | 118.2 | 127.5 | 127.5 | 118.2 | -8,800 | -6.93% | 13,268,600 | 44,889,808 | 2,704.21 | 3.81 | 885,420 | 2,082,900 | |
DGW | 69 | 65.1 | 69.1 | 69.5 | 64.2 | -3,900 | -5.65% | 7,967,800 | 10,876,451 | 655.21 | 8.95 | 968,800 | 1,084,240 | |
DHA | 49.9 | 49 | 49.95 | 50.8 | 48.9 | -900 | -1.80% | 192,500 | 721,578 | 43.47 | - | 6,100 | 36,900 | |
DHC | 45.9 | 43.7 | 45.9 | 46.15 | 43.1 | -2,200 | -4.79% | 646,600 | 3,517,546 | 211.90 | - | 183,700 | 85,600 | |
DHG | 111 | 117.6 | 114.9 | 118.5 | 113 | +6,600 | +5.95% | 97,400 | 15,375,738 | 926.25 | 12.75 | 1,100 | 1,400 | |
DHM | 9.6 | 9.6 | 9.6 | 9.75 | 9.28 | 0 | 0.00% | 54,000 | 301,403 | 18.16 | - | 0 | 0 | |
DIG | 28.5 | 30.45 | 28.9 | 30.45 | 28.8 | +1,950 | +6.84% | 78,932,200 | 18,569,993 | 1,118.67 | 57.20 | 5,377,400 | 928,280 | |
DLG | 2.35 | 2.33 | 2.35 | 2.38 | 2.28 | -20 | -0.85% | 2,909,100 | 697,392 | 42.01 | - | 237,900 | 113,900 | |
DMC | 63.5 | 65 | 67.9 | 67.9 | 63 | +1,500 | +2.36% | 9,000 | 2,257,285 | 135.98 | - | 0 | 0 | |
DPG | 41.75 | 44.65 | 42.5 | 44.65 | 42.5 | +2,900 | +6.95% | 4,566,700 | 2,812,930 | 169.45 | - | 519,100 | 11,700 | |
DPM | 36.4 | 34.75 | 36.6 | 36.7 | 34 | -1,650 | -4.53% | 7,123,800 | 13,598,866 | 819.21 | 2.44 | 208,200 | 1,132,900 | |
DPR | 40.6 | 39.5 | 40.95 | 40.95 | 37.8 | -1,100 | -2.71% | 2,405,100 | 3,431,994 | 206.75 | - | 216,600 | 226,400 | |
DQC | 15.65 | 15.5 | 15.7 | 15.7 | 15.3 | -150 | -0.96% | 99,100 | 427,150 | 25.73 | - | 0 | 0 | |
DRC | 34.25 | 32.9 | 34.2 | 34.5 | 31.9 | -1,350 | -3.94% | 2,236,500 | 3,908,277 | 235.44 | - | 33,300 | 14,300 | |
DRH | 4.73 | 4.79 | 4.75 | 4.9 | 4.65 | +60 | +1.27% | 1,678,200 | 592,561 | 35.70 | - | 50,400 | 19,700 | |
DRL | 66 | 65.8 | 66 | 66 | 65.5 | -200 | -0.30% | 10,300 | 625,100 | 37.66 | - | 0 | 200 | |
DSN | 56.1 | 55.8 | 56.7 | 56.7 | 55.3 | -300 | -0.53% | 21,700 | 674,232 | 40.62 | 7.76 | 200 | 0 | |
DTA | 5.1 | 5 | 5.1 | 5.14 | 4.81 | -100 | -1.96% | 57,600 | 90,299 | 5.44 | - | 0 | 0 | |
DTL | 14.65 | 14.5 | 14.65 | 14.65 | 14.5 | -150 | -1.02% | 1,200 | 879,149 | 52.96 | - | 0 | 0 | |
DTT | 21 | 21 | 21 | 21 | 21 | 0 | 0.00% | 100 | 171,188 | 10.31 | - | 0 | 0 | |
DVP | 72.4 | 72.5 | 72.4 | 74 | 70.5 | +100 | +0.14% | 26,500 | 2,900,000 | 174.70 | 7.11 | 5,200 | 4,600 | |
DXG | 18.3 | 19 | 18.45 | 19.3 | 18.2 | +700 | +3.83% | 36,188,500 | 11,590,599 | 698.23 | - | 3,694,340 | 2,175,030 | |
DXS | 7.02 | 7.18 | 7.02 | 7.29 | 6.97 | +160 | +2.28% | 3,858,300 | 4,122,060 | 248.32 | - | 417,300 | 132,900 | |
DXV | 3.85 | 3.74 | 3.74 | 3.85 | 3.74 | -110 | -2.86% | 23,600 | 37,026 | 2.23 | - | 0 | 0 | |
E1VFVN30 | 21.75 | 21.4 | 21.75 | 21.75 | 21 | -350 | -1.61% | 1,028,800 | - | - | - | 1,208,200 | 713,900 | |
EIB | 17.85 | 18.4 | 17.9 | 18.4 | 17.7 | +550 | +3.08% | 30,580,400 | 32,031,937 | 1,929.63 | 7.93 | 4,465,500 | 37,300 | |
ELC | 23.85 | 23.4 | 23.7 | 24.35 | 22.4 | -450 | -1.89% | 3,592,600 | 1,375,425 | 82.86 | - | 77,100 | 572,200 | |
EVE | 14.8 | 14.8 | 14.3 | 14.9 | 14.2 | 0 | 0.00% | 278,500 | 621,301 | 37.43 | - | 147,900 | 9,400 | |
EVF | 17.4 | 16.25 | 17.25 | 17.3 | 16.25 | -1,150 | -6.61% | 16,005,000 | 11,409,581 | 687.32 | 8.52 | 896,000 | 688,110 | |
EVG | 5.74 | 6.1 | 5.83 | 6.14 | 5.5 | +360 | +6.27% | 5,899,000 | 1,313,024 | 79.10 | - | 1,131,400 | 24,400 | |
FCM | 4.54 | 4.54 | 4.55 | 4.6 | 4.46 | 0 | 0.00% | 133,800 | 204,754 | 12.33 | - | 0 | 14,000 | |
FCN | 16.4 | 15.95 | 16.35 | 16.5 | 15.3 | -450 | -2.74% | 5,927,000 | 2,511,152 | 151.27 | - | 398,800 | 212,400 | |
FDC | 12.9 | 12.9 | 0 | 0.00% | - | 498,243 | 30.01 | - | 0 | 0 | ||||
FIR | 9.19 | 9.37 | 9.5 | 9.58 | 9.19 | +180 | +1.96% | 1,404,000 | 601,978 | 36.26 | 16.28 | 128,300 | 25,900 | |
FIT | 4.83 | 4.83 | 4.9 | 4.96 | 4.7 | 0 | 0.00% | 2,856,900 | 1,641,877 | 98.91 | - | 0 | 0 | |
FMC | 49.8 | 48.25 | 49.75 | 49.8 | 48.1 | -1,550 | -3.11% | 127,900 | 3,155,014 | 190.06 | - | 3,100 | 3,700 | |
FPT | 116 | 113 | 115.8 | 115.8 | 111.1 | -3,000 | -2.59% | 5,884,600 | 143,506,483 | 8,644.97 | 17.84 | 1,812,000 | 1,811,900 | |
FRT | 147 | 149.9 | 148 | 150.4 | 139.3 | +2,900 | +1.97% | 1,828,000 | 20,422,734 | 1,230.29 | 18.51 | 1,250,600 | 616,590 | |
FTS | 64 | 60.5 | 63.9 | 63.9 | 59.6 | -3,500 | -5.47% | 3,845,900 | 12,981,182 | 782.00 | - | 56,900 | 102,400 | |
FUCTVGF3 | 14.5 | 14.5 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUCTVGF4 | 14 | 14 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUCTVGF5 | 10.8 | 10.8 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUCVREIT | 7.15 | 6.9 | 6.9 | 7 | 6.9 | -250 | -3.50% | 3,100 | - | - | - | 600 | 0 | |
FUEBFVND | 12.51 | 12.51 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
FUEDCMID | 11.9 | 11.95 | 11.92 | 11.95 | 11.31 | +50 | +0.42% | 67,100 | - | - | - | 5,900 | 59,200 | |
FUEFCV50 | 12 | 12.06 | 12 | 12.06 | 11.8 | +60 | +0.50% | 6,000 | - | - | - | 200 | 0 | |
FUEIP100 | 7.57 | 7.98 | 8.09 | 8.09 | 7.56 | +410 | +5.42% | 8,700 | - | - | - | 6,000 | 0 | |
FUEKIV30 | 8.36 | 8.18 | 8.24 | 8.24 | 8.05 | -180 | -2.15% | 52,200 | - | - | - | 14,000 | 52,100 | |
FUEKIVFS | 11.85 | 11.76 | 11.76 | 11.76 | 11.76 | -90 | -0.76% | 10,100 | - | - | - | 0 | 10,100 | |
FUEMAV30 | 14.85 | 14.67 | 14.86 | 14.94 | 14.47 | -180 | -1.21% | 28,500 | - | - | - | 25,520 | 6,600 | |
FUEMAVND | 12.49 | 12.18 | 12.16 | 12.18 | 12.16 | -310 | -2.48% | 700 | - | - | - | 0 | 700 | |
FUESSV30 | 15.56 | 15.1 | 15.33 | 15.5 | 15.05 | -460 | -2.96% | 97,100 | - | - | - | 73,400 | 15,500 | |
FUESSV50 | 17.81 | 17.99 | 17.9 | 18.08 | 17.7 | +180 | +1.01% | 41,400 | - | - | - | 20,100 | 0 | |
FUESSVFL | 20.49 | 20.11 | 20.51 | 20.51 | 19.8 | -380 | -1.85% | 1,245,700 | - | - | - | 978,100 | 214,600 | |
FUEVFVND | 30.05 | 29 | 29.81 | 29.87 | 28.9 | -1,050 | -3.49% | 4,100,900 | - | - | - | 2,617,900 | 31,914,440 | |
FUEVN100 | 17 | 16.7 | 17 | 17 | 16.49 | -300 | -1.76% | 299,400 | - | - | - | 27,700 | 207,800 | |
GAS | 82.3 | 80.2 | 82.3 | 82.9 | 79.9 | -2,100 | -2.55% | 2,494,200 | 184,198,536 | 11,096.30 | 13.27 | 102,600 | 51,100 | |
GDT | 27.3 | 27.45 | 27.25 | 27.5 | 26.2 | +150 | +0.55% | 123,400 | 581,045 | 35.00 | - | 2,400 | 1,100 | |
GEG | 13.05 | 12.95 | 13.05 | 13.2 | 12.85 | -100 | -0.77% | 593,400 | 4,419,180 | 266.22 | 18.18 | 13,100 | 43,500 | |
GEX | 23.05 | 22.65 | 23.25 | 23.45 | 22.05 | -400 | -1.74% | 28,883,500 | 19,286,380 | 1,161.83 | 28.64 | 391,200 | 117,890 | |
GIL | 38.3 | 38 | 38.5 | 39.05 | 35.65 | -300 | -0.78% | 2,856,900 | 2,659,973 | 160.24 | - | 123,300 | 372,500 | |
GMC | 8.8 | 8.81 | 8.9 | 8.9 | 8.76 | +10 | +0.11% | 13,900 | 290,298 | 17.49 | - | 0 | 1,800 | |
GMD | 80 | 77.9 | 79.7 | 79.7 | 74.7 | -2,100 | -2.63% | 3,034,800 | 23,829,498 | 1,435.51 | - | 633,900 | 88,000 | |
GMH | 11.3 | 11.3 | 11.3 | 11.4 | 11 | 0 | 0.00% | 63,600 | 186,450 | 11.23 | - | 0 | 0 | |
GSP | 12.2 | 11.95 | 12.2 | 12.25 | 11.85 | -250 | -2.05% | 344,900 | 666,803 | 40.17 | - | 0 | 0 | |
GTA | 14 | 14.2 | 13.9 | 14.2 | 13.6 | +200 | +1.43% | 6,300 | 139,586 | 8.41 | 12.79 | 0 | 0 | |
GVR | 34.6 | 32.55 | 34.6 | 35.8 | 32.2 | -2,050 | -5.92% | 13,916,500 | 130,200,000 | 7,843.37 | 19.21 | 1,116,700 | 1,225,000 | |
HAG | 12.3 | 11.75 | 12.3 | 12.4 | 11.45 | -550 | -4.47% | 27,890,500 | 10,896,942 | 656.44 | - | 306,700 | 81,900 | |
HAH | 44.2 | 42.2 | 44.15 | 44.2 | 41.2 | -2,000 | -4.52% | 5,846,000 | 4,452,812 | 268.24 | 3.02 | 69,100 | 332,800 | |
HAP | 4.85 | 4.79 | 4.81 | 4.86 | 4.75 | -60 | -1.24% | 155,000 | 531,414 | 32.01 | - | 0 | 200 | |
HAR | 4.31 | 4.31 | 4.33 | 4.44 | 4.29 | 0 | 0.00% | 802,000 | 412,398 | 24.84 | - | 55,300 | 12,200 | |
HAS | 7.4 | 7 | 7.39 | 7.39 | 7 | -400 | -5.41% | 5,100 | 54,600 | 3.29 | - | 0 | 0 | |
HAX | 15.2 | 14.8 | 15.05 | 15.35 | 14.55 | -400 | -2.63% | 1,031,200 | 1,382,728 | 83.30 | 4.21 | 65,650 | 94,900 | |
HBC | 8.63 | 8.46 | 8.48 | 8.69 | 8.33 | -170 | -1.97% | 2,184,800 | 2,319,167 | 139.71 | - | 28,000 | 92,140 | |
HCD | 10.5 | 10.1 | 10.5 | 10.6 | 9.9 | -400 | -3.81% | 1,365,500 | 373,284 | 22.49 | - | 21,400 | 145,100 | |
HCM | 28.3 | 27.1 | 28.35 | 28.45 | 26.5 | -1,200 | -4.24% | 16,182,800 | 12,390,444 | 746.41 | 13.67 | 419,800 | 1,095,090 | |
HDB | 23 | 22.3 | 23 | 23.05 | 22.3 | -700 | -3.04% | 6,625,200 | 64,503,879 | 3,885.78 | - | 362,400 | 1,393,910 | |
HDC | 33.35 | 34.5 | 34.2 | 35.2 | 32.9 | +1,150 | +3.45% | 10,379,000 | 4,661,118 | 280.79 | - | 370,500 | 185,800 | |
HDG | 29.8 | 28.9 | 30.2 | 30.5 | 27.75 | -900 | -3.02% | 7,784,000 | 8,836,373 | 532.31 | - | 129,600 | 584,700 | |
HHP | 10.7 | 10.4 | 10.55 | 10.7 | 10.3 | -300 | -2.80% | 585,300 | 645,048 | 38.86 | - | 1,000 | 14,200 | |
HHS | 8.48 | 8.85 | 8.48 | 8.9 | 8.33 | +370 | +4.36% | 5,767,900 | 3,072,372 | 185.08 | - | 616,100 | 373,100 | |
HHV | 15.2 | 15.05 | 15.25 | 15.4 | 14.7 | -150 | -0.99% | 9,915,600 | 4,956,723 | 298.60 | - | 19,400 | 30,060 | |
HID | 2.94 | 2.91 | 2.93 | 2.96 | 2.9 | -30 | -1.02% | 149,200 | 223,361 | 13.46 | - | 0 | 0 | |
HII | 6.12 | 6.04 | 6.12 | 6.14 | 5.9 | -80 | -1.31% | 246,200 | 444,925 | 26.80 | - | 0 | 500 | |
HMC | 12 | 11.75 | 11.8 | 11.85 | 11.6 | -250 | -2.08% | 1,800 | 320,775 | 19.32 | - | 0 | 0 | |
HNA | 22.7 | 22.6 | 23.5 | 23.5 | 22.6 | -100 | -0.44% | 11,300 | - | - | - | 0 | 0 | |
HNG | 4.2 | 4.16 | 4.2 | 4.21 | 4.11 | -40 | -0.95% | 3,925,800 | 4,611,584 | 277.81 | - | 57,300 | 220,100 | |
HPG | 30.1 | 29.6 | 30.15 | 30.2 | 29 | -500 | -1.66% | 50,100,700 | 172,117,657 | 10,368.53 | 12.40 | 941,480 | 3,846,360 | |
HPX | 5.46 | 5.46 | 0 | 0.00% | - | 1,660,760 | 100.05 | - | 0 | 0 | ||||
HQC | 4.5 | 4.72 | 4.65 | 4.81 | 4.5 | +220 | +4.89% | 34,345,100 | 2,249,549 | 135.51 | - | 2,520,800 | 352,500 | |
HRC | 45.6 | 46.3 | 48.75 | 48.75 | 46.3 | +700 | +1.54% | 700 | 1,398,567 | 84.25 | 157.74 | 0 | 0 | |
HSG | 22.1 | 21.65 | 22.2 | 22.35 | 20.9 | -450 | -2.04% | 16,324,100 | 13,336,017 | 803.37 | 40.00 | 651,700 | 1,937,700 | |
HSL | 5.95 | 5.8 | 5.91 | 5.98 | 5.75 | -150 | -2.52% | 425,300 | 205,224 | 12.36 | - | 5,600 | 10,900 | |
HT1 | 13.8 | 13.35 | 13.8 | 13.85 | 13.05 | -450 | -3.26% | 639,100 | 5,094,225 | 306.88 | 15.33 | 164,100 | 33,200 | |
HTG | 33 | 32.55 | 33.05 | 33.05 | 32.45 | -450 | -1.36% | 61,900 | 1,171,888 | 70.60 | - | 0 | 0 | |
HTI | 17.4 | 17.3 | 17.4 | 17.45 | 17.2 | -100 | -0.57% | 20,400 | 431,621 | 26.00 | - | 2,000 | 0 | |
HTL | 15.55 | 15 | 15.05 | 15.05 | 14.9 | -550 | -3.54% | 11,400 | 180,000 | 10.84 | - | 500 | 0 | |
HTN | 15.7 | 15.95 | 16 | 16.4 | 15.2 | +250 | +1.59% | 2,344,600 | 1,421,407 | 85.63 | - | 269,900 | 223,600 | |
HTV | 9.16 | 9.2 | 9.16 | 9.2 | 9.15 | +40 | +0.44% | 3,100 | 120,557 | 7.26 | - | 0 | 2,800 | |
HU1 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 | 0.00% | 1,600 | 57,000 | 3.43 | - | 0 | 1,500 | |
HUB | 20.35 | 20.05 | 20.75 | 20.75 | 19.05 | -300 | -1.47% | 154,300 | 527,284 | 31.76 | - | 0 | 0 | |
HVH | 5.16 | 5.07 | 5.15 | 5.18 | 5 | -90 | -1.74% | 240,200 | 206,069 | 12.41 | - | 0 | 0 | |
HVN | 13.35 | 13.2 | 13.2 | 13.3 | 12.9 | -150 | -1.12% | 888,800 | 29,230,003 | 1,760.84 | - | 10,300 | 8,700 | |
HVX | 2.93 | 2.92 | 2.91 | 2.94 | 2.9 | -10 | -0.34% | 26,600 | 121,254 | 7.30 | - | 500 | 0 | |
ICT | 12.5 | 12.1 | 12.3 | 12.3 | 11.85 | -400 | -3.20% | 46,600 | 389,439 | 23.46 | - | 1,100 | 0 | |
IDI | 12.85 | 12.2 | 12.8 | 12.9 | 12 | -650 | -5.06% | 7,499,900 | 2,777,264 | 167.31 | - | 212,300 | 405,100 | |
IJC | 16.35 | 15.7 | 16.55 | 16.55 | 15.25 | -650 | -3.98% | 10,838,900 | 3,953,770 | 238.18 | - | 488,000 | 595,840 | |
ILB | 31.9 | 31.4 | 31.7 | 31.9 | 31 | -500 | -1.57% | 20,300 | 769,370 | 46.35 | - | 8,000 | 0 | |
IMP | 66.6 | 65.9 | 66.6 | 66.6 | 65 | -700 | -1.05% | 38,400 | 4,613,306 | 277.91 | - | 0 | 100 | |
ITA | 6.09 | 5.95 | 6.09 | 6.15 | 5.8 | -140 | -2.30% | 5,676,300 | 5,583,013 | 336.33 | - | 91,800 | 84,100 | |
ITC | 11.25 | 11.8 | 11.4 | 12 | 11.2 | +550 | +4.89% | 3,247,900 | 1,132,034 | 68.19 | - | 0 | 0 | |
ITD | 10.1 | 10.3 | 10.5 | 10.6 | 10.2 | +200 | +1.98% | 74,300 | 251,952 | 15.18 | - | 0 | 2,500 | |
JVC | 3.6 | 3.62 | 3.59 | 3.68 | 3.55 | +20 | +0.56% | 969,500 | 407,251 | 24.53 | - | 42,400 | 100 | |
KBC | 33.6 | 32.1 | 33.95 | 34.05 | 31.4 | -1,500 | -4.46% | 19,180,200 | 24,640,113 | 1,484.34 | 12.14 | 644,300 | 1,876,570 | |
KDC | 63.5 | 63.2 | 63.3 | 63.3 | 61.1 | -300 | -0.47% | 734,100 | 16,256,557 | 979.31 | - | 9,000 | 56,100 | |
KDH | 37.2 | 37.2 | 37.3 | 37.95 | 34.6 | 0 | 0.00% | 9,112,000 | 29,734,405 | 1,791.23 | 19.17 | 1,851,400 | 960,500 | |
KHG | 6.13 | 6.15 | 6.15 | 6.29 | 6 | +20 | +0.33% | 7,269,100 | 2,764,027 | 166.51 | - | 160,200 | 45,600 | |
KHP | 9.85 | 9.84 | 9.89 | 9.92 | 9.71 | -10 | -0.10% | 150,300 | 579,635 | 34.92 | 8.68 | 0 | 0 | |
KMR | 3.58 | 3.55 | 3.58 | 3.58 | 3.52 | -30 | -0.84% | 95,700 | 201,916 | 12.16 | - | 0 | 0 | |
KOS | 39.7 | 39.7 | 39.7 | 40 | 39.4 | 0 | 0.00% | 481,900 | 8,594,309 | 517.73 | 381.50 | 5,400 | 3,500 | |
KPF | 4.45 | 4.39 | 4.42 | 4.48 | 4.3 | -60 | -1.35% | 531,700 | 267,207 | 16.10 | - | 2,200 | 15,600 | |
KSB | 26.45 | 25.45 | 26.45 | 26.8 | 25 | -1,000 | -3.78% | 3,347,400 | 1,941,728 | 116.97 | - | 28,100 | 43,400 | |
L10 | 18.25 | 18.3 | 19.5 | 19.5 | 18.3 | +50 | +0.27% | 1,600 | 179,157 | 10.79 | - | 0 | 0 | |
LAF | 14.5 | 14 | 14.5 | 14.5 | 13.9 | -500 | -3.45% | 50,200 | 206,192 | 12.42 | - | 0 | 0 | |
LBM | 42.1 | 42.25 | 42.5 | 42.5 | 41.5 | +150 | +0.36% | 18,500 | 845,000 | 50.90 | - | 2,500 | 500 | |
LCG | 13.8 | 13.3 | 13.8 | 14.05 | 13.05 | -500 | -3.62% | 13,363,800 | 2,522,223 | 151.94 | - | 108,300 | 244,200 | |
LDG | 3.02 | 3.06 | 3.04 | 3.13 | 2.98 | +40 | +1.32% | 4,402,300 | 783,994 | 47.23 | - | 351,200 | 450,000 | |
LEC | 6.01 | 6.29 | 6.03 | 6.29 | 6.03 | +280 | +4.66% | 3,800 | 164,169 | 9.89 | - | 0 | 0 | |
LGC | 59.8 | 59.8 | 0 | 0.00% | - | 11,532,715 | 694.74 | 40.30 | 0 | 0 | ||||
LGL | 3.89 | 3.89 | 3.89 | 3.96 | 3.8 | 0 | 0.00% | 121,700 | 200,324 | 12.07 | - | 0 | 0 | |
LHG | 37 | 35 | 36.35 | 36.95 | 34.45 | -2,000 | -5.41% | 529,000 | 1,750,420 | 105.45 | - | 7,700 | 114,900 | |
LIX | 67.7 | 65.2 | 66.2 | 67 | 64.5 | -2,500 | -3.69% | 28,700 | 2,112,480 | 127.26 | 7.10 | 0 | 14,500 | |
LM8 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0 | 0.00% | 2,100 | 129,564 | 7.81 | 8.26 | 0 | 0 | |
LPB | 16.55 | 16.05 | 16.5 | 16.65 | 15.8 | -500 | -3.02% | 6,624,100 | 41,049,743 | 2,472.88 | 4.9 | 277,100 | 719,400 | |
LSS | 11.8 | 11.7 | 11.75 | 12.05 | 11.3 | -100 | -0.85% | 777,000 | 872,212 | 52.54 | - | 0 | 0 | |
MBB | 23.8 | 23.2 | 23.75 | 23.8 | 22.4 | -600 | -2.52% | 31,782,600 | 120,966,750 | 7,287.15 | 4.43 | 1,084,920 | 1,080,140 | |
MCP | 38 | 38 | 38 | 38 | 38 | 0 | 0.00% | 700 | 571,999 | 34.46 | - | 0 | 0 | |
MDG | 12.85 | 12.2 | 12.25 | 12.25 | 12.2 | -650 | -5.06% | 500 | 125,962 | 7.59 | - | 0 | 0 | |
MHC | 9.69 | 9.55 | 9.69 | 9.8 | 9.2 | -140 | -1.44% | 342,500 | 395,435 | 23.82 | - | 10,500 | 28,900 | |
MIG | 18.5 | 17.8 | 18.5 | 18.85 | 17.7 | -700 | -3.78% | 954,000 | 3,073,571 | 185.15 | - | 26,800 | 445,500 | |
MSB | 14.7 | 14.2 | 14.75 | 14.85 | 13.85 | -500 | -3.40% | 17,244,600 | 28,400,000 | 1,710.84 | - | 100 | 110,400 | |
MSH | 43.5 | 42.8 | 43.6 | 43.6 | 40.5 | -700 | -1.61% | 341,500 | 3,210,603 | 193.41 | - | 16,000 | 2,300 | |
MSN | 78.5 | 77.9 | 77.8 | 78.9 | 73.9 | -600 | -0.76% | 7,516,900 | 111,462,701 | 6,714.62 | 33.25 | 1,427,820 | 405,800 | |
MWG | 47.35 | 45.9 | 47.2 | 47.95 | 45.65 | -1,450 | -3.06% | 12,153,200 | 67,117,008 | 4,043.19 | 14.02 | 1,495,300 | 1,184,200 | |
NAB | 16.45 | 16.1 | 16.2 | 16.45 | 15.9 | -350 | -2.13% | 1,166,300 | - | - | - | 11,200 | 0 | |
NAF | 16.5 | 16.45 | 16.95 | 17 | 16.15 | -50 | -0.30% | 624,300 | 831,779 | 50.11 | - | 0 | 9,100 | |
NAV | 16.55 | 16.3 | 16.95 | 16.95 | 16.3 | -250 | -1.51% | 2,400 | 130,400 | 7.86 | 6.67 | 0 | 100 | |
NBB | 25 | 25.55 | 25.2 | 25.8 | 24 | +550 | +2.20% | 2,688,200 | 2,559,083 | 154.16 | - | 5,600 | 6,600 | |
NCT | 91 | 91.5 | 93.9 | 93.9 | 91.1 | +500 | +0.55% | 6,800 | 2,394,164 | 144.23 | - | 2,500 | 0 | |
NHA | 20.5 | 20.5 | 21.4 | 21.4 | 19.1 | 0 | 0.00% | 1,034,800 | 864,578 | 52.08 | - | 28,600 | 44,000 | |
NHH | 19.1 | 18.6 | 19.1 | 19.25 | 18.1 | -500 | -2.62% | 1,296,500 | 1,355,568 | 81.66 | - | 29,900 | 34,100 | |
NHT | 12.5 | 12 | 12.25 | 12.5 | 11.9 | -500 | -4.00% | 3,100 | 288,044 | 17.35 | - | 0 | 0 | |
NKG | 24.45 | 23.7 | 24.65 | 24.7 | 22.9 | -750 | -3.07% | 10,739,500 | 6,239,684 | 375.88 | - | 152,400 | 542,300 | |
NLG | 43.85 | 42.8 | 44.4 | 45.15 | 40.8 | -1,050 | -2.39% | 8,998,700 | 16,468,476 | 992.08 | 19.93 | 1,813,500 | 1,558,700 | |
NNC | 17.5 | 17.4 | 17.55 | 17.55 | 17 | -100 | -0.57% | 25,900 | 381,408 | 22.98 | - | 0 | 100 | |
NO1 | 9.6 | 9.69 | 9.5 | 9.8 | 9.35 | +90 | +0.94% | 210,000 | 232,560 | 14.01 | - | 200 | 0 | |
NSC | 75.2 | 74.6 | 75.1 | 75.1 | 74 | -600 | -0.80% | 24,800 | 1,311,059 | 78.98 | - | 14,200 | 5,400 | |
NT2 | 25.1 | 24.45 | 25.1 | 25.15 | 24.25 | -650 | -2.59% | 1,846,000 | 7,038,569 | 424.01 | 9.69 | 6,400 | 28,000 | |
NTL | 36.55 | 35.85 | 36.5 | 37.5 | 34 | -700 | -1.92% | 1,965,600 | 2,186,490 | 131.72 | - | 217,400 | 246,900 | |
NVL | 16.5 | 16.7 | 16.5 | 17.1 | 16.15 | +200 | +1.21% | 36,466,000 | 32,566,746 | 1,961.85 | - | 2,491,400 | 1,225,800 | |
NVT | 8.09 | 8 | 8.18 | 8.18 | 7.61 | -90 | -1.11% | 4,900 | 724,000 | 43.61 | - | 0 | 0 | |
OCB | 14.6 | 14.7 | 14.6 | 14.7 | 13.95 | +100 | +0.68% | 4,971,700 | 30,205,917 | 1,819.63 | 7.09 | 889,800 | 1,263,400 | |
OGC | 6.81 | 6.51 | 6.81 | 6.91 | 6.51 | -300 | -4.41% | 744,900 | 1,953,000 | 117.65 | - | 800 | 61,500 | |
OPC | 23.15 | 23.15 | 23.5 | 23.5 | 23.1 | 0 | 0.00% | 7,500 | 1,482,778 | 89.32 | - | 0 | 0 | |
ORS | 18 | 17.1 | 17.9 | 18.2 | 16.75 | -900 | -5.00% | 7,679,200 | 3,420,000 | 206.02 | - | 143,800 | 539,700 | |
PAC | 31.5 | 30.4 | 31.5 | 31.5 | 30.3 | -1,100 | -3.49% | 21,600 | 1,412,740 | 85.10 | - | 0 | 19,300 | |
PAN | 24.65 | 24 | 24.65 | 24.85 | 23.05 | -650 | -2.64% | 4,150,200 | 5,013,474 | 302.02 | - | 762,600 | 215,200 | |
PC1 | 28.75 | 27.7 | 28.95 | 28.95 | 27 | -1,050 | -3.65% | 13,868,600 | 8,614,577 | 518.95 | 13.30 | 377,600 | 1,619,200 | |
PDN | 110 | 111.3 | 112 | 117.7 | 111.2 | +1,300 | +1.18% | 11,700 | 4,122,987 | 248.37 | - | 0 | 0 | |
PDR | 28.1 | 29.1 | 28.2 | 29.45 | 27.05 | +1,000 | +3.56% | 27,375,900 | 21,499,395 | 1,295.14 | - | 3,843,700 | 1,599,400 | |
PET | 29.4 | 28.2 | 29.15 | 30 | 27.5 | -1,200 | -4.08% | 1,535,100 | 3,009,564 | 181.30 | - | 0 | 300 | |
PGC | 14.7 | 14.6 | 14.6 | 14.6 | 14.5 | -100 | -0.68% | 14,200 | 880,954 | 53.07 | - | 0 | 0 | |
PGD | 38.9 | 36.5 | 37.15 | 37.2 | 36.45 | -2,400 | -6.17% | 11,600 | 3,613,402 | 217.67 | 7.23 | 2,300 | 0 | |
PGI | 23.95 | 24 | 23.9 | 24 | 23.9 | +50 | +0.21% | 1,000 | 2,661,523 | 160.33 | - | 0 | 100 | |
PGV | 22 | 22 | 22 | 22 | 21.6 | 0 | 0.00% | 7,000 | 24,716,297 | 1,488.93 | 8.39 | 0 | 0 | |
PHC | 7.1 | 7.1 | 7.1 | 7.14 | 6.9 | 0 | 0.00% | 399,500 | 359,842 | 21.68 | - | 1,300 | 0 | |
PHR | 61.3 | 60.5 | 62.1 | 62.2 | 58 | -800 | -1.31% | 1,484,600 | 8,197,701 | 493.84 | 6.29 | 662,600 | 133,400 | |
PIT | 7.3 | 7.2 | 7.3 | 7.4 | 6.8 | -100 | -1.37% | 28,200 | 102,314 | 6.16 | - | 0 | 0 | |
PJT | 10.5 | 10.5 | 0 | 0.00% | - | 241,928 | 14.57 | 10.99 | 0 | 0 | ||||
PLP | 5.13 | 5 | 5.13 | 5.14 | 5 | -130 | -2.53% | 126,400 | 349,999 | 21.08 | - | 0 | 2,000 | |
PLX | 37.65 | 36.5 | 37.65 | 37.8 | 35.95 | -1,150 | -3.05% | 2,848,400 | 46,376,617 | 2,793.77 | 36.15 | 113,700 | 67,700 | |
PMG | 9 | 8.4 | 8.41 | 8.41 | 8.37 | -600 | -6.67% | 1,100 | 389,225 | 23.45 | - | 0 | 0 | |
PNC | 8.87 | 8.6 | 8.31 | 8.6 | 8.26 | -270 | -3.04% | 800 | 92,874 | 5.59 | - | 0 | 0 | |
PNJ | 99.5 | 97.3 | 98.5 | 98.5 | 92.8 | -2,200 | -2.21% | 3,241,300 | 31,914,364 | 1,922.55 | 14.88 | 1,491,400 | 1,491,400 | |
POM | 5.31 | 5.2 | 5.31 | 5.36 | 4.96 | -110 | -2.07% | 2,712,600 | 1,448,426 | 87.25 | - | 132,700 | 519,000 | |
POW | 11.45 | 11.3 | 11.45 | 11.55 | 11.2 | -150 | -1.31% | 12,759,800 | 26,463,149 | 1,594.17 | - | 206,700 | 447,300 | |
PPC | 13.7 | 13.5 | 13.65 | 13.7 | 13.35 | -200 | -1.46% | 201,000 | 4,328,276 | 260.74 | - | 26,500 | 52,700 | |
PSH | 7.75 | 7.5 | 7.71 | 7.78 | 7.36 | -250 | -3.23% | 976,600 | 946,273 | 57.00 | - | 0 | 0 | |
PTB | 64.4 | 66 | 65 | 66 | 61.5 | +1,600 | +2.48% | 1,049,500 | 4,417,935 | 266.14 | - | 611,400 | 60,000 | |
PTC | 6.11 | 5.9 | 6.1 | 6.1 | 5.83 | -210 | -3.44% | 115,700 | 189,931 | 11.44 | - | 0 | 0 | |
PTL | 4.11 | 4 | 4.11 | 4.13 | 4 | -110 | -2.68% | 413,300 | 395,460 | 23.82 | - | 0 | 0 | |
PVD | 32.8 | 31.25 | 33 | 33.25 | 30.75 | -1,550 | -4.73% | 14,286,900 | 17,371,250 | 1,046.46 | - | 848,400 | 2,555,100 | |
PVP | 14.15 | 13.8 | 14.15 | 14.15 | 13.6 | -350 | -2.47% | 1,011,000 | 1,300,995 | 78.37 | - | 0 | 0 | |
PVT | 29.1 | 29 | 29.3 | 29.6 | 27.85 | -100 | -0.34% | 7,654,000 | 9,385,886 | 565.41 | 8.26 | 1,033,500 | 34,200 | |
QBS | 2.16 | 2.14 | 2.16 | 2.19 | 2.13 | -20 | -0.93% | 379,600 | 148,366 | 8.94 | - | 0 | 0 | |
QCG | 9.45 | 10.1 | 9.45 | 10.1 | 9.34 | +650 | +6.88% | 2,237,500 | 2,778,804 | 167.40 | - | 185,400 | 18,400 | |
QNP | 33.3 | 33.6 | 33.2 | 33.6 | 32.5 | +300 | +0.90% | 3,800 | 1,357,774 | 81.79 | - | 0 | 0 | |
RAL | 125.9 | 124.1 | 126 | 126 | 123.1 | -1,800 | -1.43% | 18,700 | 2,922,235 | 176.04 | - | 200 | 1,100 | |
RDP | 8.1 | 7.99 | 8 | 8.2 | 7.84 | -110 | -1.36% | 577,900 | 392,068 | 23.62 | - | 300 | 4,200 | |
REE | 64 | 61.7 | 64 | 64 | 60.6 | -2,300 | -3.59% | 1,553,800 | 25,217,181 | 1,519.11 | 8.98 | 60,000 | 60,000 | |
S4A | 38 | 38.9 | 39 | 39 | 38.9 | +900 | +2.37% | 3,400 | 1,641,580 | 98.89 | 8.43 | 0 | 0 | |
SAB | 58 | 56.7 | 58.1 | 58.6 | 56.1 | -1,300 | -2.24% | 1,833,100 | 72,721,286 | 4,380.80 | 23.14 | 81,300 | 560,200 | |
SAM | 6.56 | 6.56 | 6.57 | 6.69 | 6.35 | 0 | 0.00% | 486,900 | 2,492,544 | 150.15 | - | 7,000 | 41,000 | |
SAV | 15.9 | 16.2 | 16.5 | 16.5 | 15.3 | +300 | +1.89% | 74,500 | 349,282 | 21.04 | - | 0 | 0 | |
SBA | 33.4 | 34.65 | 32.9 | 34.65 | 32 | +1,250 | +3.74% | 22,100 | 2,095,918 | 126.26 | 6.04 | 0 | 0 | |
SBG | 16.15 | 15.85 | 16.15 | 16.25 | 15.6 | -300 | -1.86% | 166,300 | 396,250 | 23.87 | - | 0 | 0 | |
SBT | 12.6 | 12.4 | 12.75 | 12.9 | 12.3 | -200 | -1.59% | 5,069,000 | 9,182,212 | 553.15 | - | 76,470 | 650,340 | |
SBV | 11.1 | 10.9 | 10.8 | 10.9 | 10.45 | -200 | -1.80% | 6,400 | 297,831 | 17.94 | - | 400 | 100 | |
SC5 | 20.5 | 20.5 | 0 | 0.00% | - | 307,162 | 18.50 | - | 0 | 0 | ||||
SCD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 | 0.00% | 1,300 | 122,926 | 7.41 | - | 0 | 0 | |
SCR | 7.33 | 7.69 | 7.35 | 7.75 | 7.35 | +360 | +4.91% | 14,301,400 | 3,042,639 | 183.29 | - | 1,943,100 | 159,000 | |
SCS | 78.2 | 76.5 | 78 | 78 | 75 | -1,700 | -2.17% | 159,600 | 7,220,007 | 434.94 | 10.53 | 15,300 | 2,700 | |
SFC | 21 | 19.6 | 19.6 | 19.6 | 19.6 | -1,400 | -6.67% | 100 | 220,202 | 13.27 | 12.32 | 0 | 0 | |
SFG | 13.4 | 13.2 | 13.4 | 13.4 | 12.5 | -200 | -1.49% | 24,800 | 632,245 | 38.09 | 8.62 | 0 | 0 | |
SFI | 36.8 | 36.45 | 36.8 | 36.8 | 35.4 | -350 | -0.95% | 15,800 | 805,036 | 48.50 | - | 10,000 | 2,400 | |
SGN | 72.1 | 72.1 | 72.2 | 72.3 | 72 | 0 | 0.00% | 60,600 | 2,417,772 | 145.65 | - | 15,500 | 0 | |
SGR | 20.6 | 20.5 | 20.6 | 21.55 | 19.2 | -100 | -0.49% | 216,900 | 1,230,000 | 74.10 | - | 1,300 | 1,700 | |
SGT | 12.1 | 11.75 | 12.1 | 12.5 | 11.6 | -350 | -2.89% | 37,100 | 1,739,038 | 104.76 | - | 0 | 0 | |
SHA | 4.7 | 4.7 | 4.65 | 4.7 | 4.6 | 0 | 0.00% | 2,200 | 157,199 | 9.47 | - | 0 | 0 | |
SHB | 11.4 | 11.15 | 11.4 | 11.5 | 11 | -250 | -2.19% | 32,002,900 | 40,350,756 | 2,430.77 | 4.31 | 590,000 | 368,810 | |
SHI | 14.9 | 14.75 | 14.75 | 14.75 | 14.3 | -150 | -1.01% | 452,700 | 2,387,399 | 143.82 | - | 0 | 10,500 | |
SHP | 33.7 | 32.8 | 33.7 | 33.7 | 32.5 | -900 | -2.67% | 12,000 | 3,319,568 | 199.97 | 8.87 | 0 | 0 | |
SIP | 93 | 90 | 93 | 93.8 | 86.5 | -3,000 | -3.23% | 620,300 | 16,362,713 | 985.71 | - | 87,200 | 49,900 | |
SJD | 14.95 | 14.95 | 15.1 | 15.1 | 14.9 | 0 | 0.00% | 116,400 | 1,031,529 | 62.14 | - | 1,000 | 100 | |
SJF | 1.79 | 1.79 | 0 | 0.00% | - | 141,768 | 8.54 | - | 0 | 0 | ||||
SJS | 75.9 | 78.9 | 76.9 | 81 | 75.1 | +3,000 | +3.95% | 376,300 | 8,986,511 | 541.36 | 41.86 | 43,800 | 20,300 | |
SKG | 15.3 | 15.4 | 15.65 | 15.8 | 15.2 | +100 | +0.65% | 1,129,100 | 975,309 | 58.75 | - | 11,800 | 29,300 | |
SMA | 9.75 | 9.75 | 0 | 0.00% | - | 198,440 | 11.95 | - | 0 | 0 | ||||
SMB | 36.8 | 36.8 | 36.8 | 36.8 | 36.8 | 0 | 0.00% | 90,100 | 1,098,357 | 66.17 | 7.81 | 67,800 | 0 | |
SMC | 12.25 | 11.8 | 12.25 | 12.25 | 11.4 | -450 | -3.67% | 1,417,000 | 868,561 | 52.32 | - | 0 | 0 | |
SPM | 11.2 | 11.2 | 0 | 0.00% | - | 154,224 | 9.29 | - | 0 | 0 | ||||
SRC | 29.85 | 29 | 30 | 30 | 29 | -850 | -2.85% | 2,000 | 813,838 | 49.03 | 22.75 | 0 | 0 | |
SRF | 9.75 | 9.31 | 9.4 | 9.5 | 9.3 | -440 | -4.51% | 29,700 | 314,555 | 18.95 | - | 0 | 0 | |
SSB | 22.6 | 22.45 | 22.6 | 22.65 | 22.25 | -150 | -0.66% | 1,390,700 | 55,085,565 | 3,318.41 | 16.65 | 199,300 | 233,400 | |
SSC | 31 | 31 | 0 | 0.00% | - | 411,425 | 24.78 | - | 0 | 0 | ||||
SSI | 37.8 | 36.65 | 37.85 | 38 | 35.6 | -1,150 | -3.04% | 48,614,200 | 55,016,420 | 3,314.24 | 15.01 | 714,250 | 2,101,050 | |
ST8 | 10.95 | 10.55 | 11.1 | 11.1 | 10.35 | -400 | -3.65% | 1,149,100 | 271,356 | 16.35 | - | 5,100 | 6,800 | |
STB | 30.5 | 30.25 | 30.5 | 30.7 | 29.7 | -250 | -0.82% | 26,184,800 | 57,027,775 | 3,435.41 | 8.41 | 4,781,100 | 2,705,700 | |
STG | 47.75 | 47.75 | 0 | 0.00% | - | 4,691,598 | 282.63 | - | 0 | 0 | ||||
STK | 34.5 | 34.3 | 34.5 | 35.6 | 32.2 | -200 | -0.58% | 181,600 | 3,227,468 | 194.43 | - | 20,300 | 1,500 | |
SVC | 27.55 | 28.3 | 27.6 | 28.3 | 27.6 | +750 | +2.72% | 1,000 | 1,885,348 | 113.58 | 7.71 | 0 | 0 | |
SVD | 2.45 | 2.48 | 2.45 | 2.48 | 2.42 | +30 | +1.22% | 31,600 | 68,463 | 4.12 | - | 0 | 0 | |
SVI | 70.4 | 70.4 | 0 | 0.00% | - | 903,404 | 54.42 | - | 0 | 0 | ||||
SVT | 11.55 | 11.25 | 11.55 | 11.55 | 10.75 | -300 | -2.60% | 15,200 | 194,749 | 11.73 | - | 0 | 0 | |
SZC | 45 | 42.2 | 44.95 | 44.95 | 41.85 | -2,800 | -6.22% | 3,894,200 | 5,063,998 | 305.06 | - | 78,900 | 232,900 | |
SZL | 41.5 | 41.5 | 41 | 41.5 | 40.6 | 0 | 0.00% | 27,300 | 1,134,798 | 68.36 | - | 0 | 0 | |
TBC | 39.2 | 39 | 39 | 39.1 | 39 | -200 | -0.51% | 5,500 | 2,476,500 | 149.19 | - | 0 | 0 | |
TCB | 41.4 | 40.1 | 41.2 | 41.2 | 39.4 | -1,300 | -3.14% | 11,297,200 | 141,252,684 | 8,509.20 | 4.95 | 0 | 0 | |
TCD | 8.04 | 7.7 | 8.05 | 8.12 | 7.54 | -340 | -4.23% | 4,307,700 | 2,176,642 | 131.12 | - | 47,000 | 90,700 | |
TCH | 13.3 | 14.2 | 13.5 | 14.2 | 13.4 | +900 | +6.77% | 45,506,300 | 9,488,665 | 571.61 | - | 5,428,900 | 828,400 | |
TCI | 13.3 | 12.85 | 13.5 | 13.5 | 12.45 | -450 | -3.38% | 1,533,700 | - | - | - | 25,600 | 22,200 | |
TCL | 38.6 | 37.9 | 38.5 | 38.5 | 37.8 | -700 | -1.81% | 30,200 | 1,143,005 | 68.86 | - | 200 | 1,900 | |
TCM | 46.5 | 46.3 | 46 | 47.1 | 44.2 | -200 | -0.43% | 1,393,300 | 4,287,253 | 258.27 | - | 53,700 | 7,400 | |
TCO | 11.8 | 11.45 | 11.9 | 11.9 | 11 | -350 | -2.97% | 86,300 | 214,241 | 12.91 | - | 0 | 0 | |
TCR | 3.85 | 3.65 | 3.65 | 3.85 | 3.65 | -200 | -5.19% | 8,700 | 165,802 | 9.99 | - | 0 | 0 | |
TCT | 27.5 | 27.2 | 27.5 | 27.5 | 26.4 | -300 | -1.09% | 18,400 | 347,834 | 20.95 | - | 0 | 0 | |
TDC | 9.24 | 9.1 | 9.25 | 9.35 | 9 | -140 | -1.52% | 506,400 | 910,000 | 54.82 | - | 5,800 | 12,500 | |
TDG | 3.89 | 3.88 | 3.9 | 3.91 | 3.75 | -10 | -0.26% | 80,600 | 75,152 | 4.53 | 5.28 | 0 | 0 | |
TDH | 4.09 | 4.04 | 4.11 | 4.21 | 3.99 | -50 | -1.22% | 444,300 | 455,117 | 27.42 | - | 0 | 8,600 | |
TDM | 44 | 44 | 43.7 | 44 | 42.6 | 0 | 0.00% | 13,600 | 4,840,000 | 291.57 | 18.02 | 0 | 0 | |
TDP | 33.9 | 33.8 | 33.5 | 33.8 | 33.25 | -100 | -0.29% | 81,000 | 2,552,846 | 153.79 | - | 2,000 | 700 | |
TDW | 45.65 | 45.65 | 0 | 0.00% | - | 388,025 | 23.38 | - | 0 | 0 | ||||
TEG | 8.9 | 8.9 | 9.1 | 9.1 | 8.35 | 0 | 0.00% | 92,100 | 647,978 | 39.03 | - | 0 | 0 | |
THG | 42.6 | 42.2 | 42.55 | 42.65 | 41.7 | -400 | -0.94% | 82,500 | 968,823 | 58.36 | - | 1,400 | 0 | |
TIP | 28.1 | 26.15 | 28.25 | 28.45 | 26.15 | -1,950 | -6.94% | 2,730,500 | 1,699,955 | 102.41 | - | 41,500 | 148,200 | |
TIX | 36.5 | 36.5 | 0 | 0.00% | - | 1,095,000 | 65.96 | 10.61 | 0 | 0 | ||||
TLD | 5.21 | 5.25 | 5.16 | 5.35 | 5.16 | +40 | +0.77% | 683,200 | 392,451 | 23.64 | - | 11,000 | 400 | |
TLG | 51.8 | 50.8 | 51.8 | 51.8 | 49.3 | -1,000 | -1.93% | 382,100 | 3,992,598 | 240.52 | - | 40,500 | 166,100 | |
TLH | 8.43 | 8.68 | 8.52 | 8.89 | 8.21 | +250 | +2.97% | 3,422,000 | 974,938 | 58.73 | - | 392,000 | 169,400 | |
TMP | 71.9 | 71.8 | 69.1 | 71.8 | 68.3 | -100 | -0.14% | 600 | 5,026,000 | 302.77 | - | 0 | 0 | |
TMS | 53.2 | 53.2 | 53.2 | 55 | 52.7 | 0 | 0.00% | 24,300 | 8,419,374 | 507.19 | 9.43 | 0 | 2,600 | |
TMT | 14.1 | 13.15 | 13.8 | 13.8 | 13.15 | -950 | -6.74% | 79,700 | 484,945 | 29.21 | - | 200 | 0 | |
TN1 | 13.7 | 13.2 | 13.5 | 13.85 | 13.2 | -500 | -3.65% | 4,200 | 655,591 | 39.49 | - | 0 | 100 | |
TNA | 6.04 | 6.01 | 6.03 | 6.08 | 5.7 | -30 | -0.50% | 155,500 | 295,880 | 17.82 | - | 300 | 0 | |
TNC | 61.9 | 61.9 | 0 | 0.00% | - | 1,191,575 | 71.78 | - | 0 | 0 | ||||
TNH | 22.9 | 22.9 | 23.2 | 23.8 | 22.05 | 0 | 0.00% | 1,781,700 | 2,195,529 | 132.26 | - | 51,500 | 795,740 | |
TNI | 2.81 | 2.78 | 2.8 | 2.83 | 2.75 | -30 | -1.07% | 267,300 | 145,950 | 8.79 | - | 500 | 0 | |
TNT | 5.7 | 6.09 | 6 | 6.09 | 5.8 | +390 | +6.84% | 2,638,800 | 310,590 | 18.71 | 28.16 | 26,200 | 67,200 | |
TPB | 18.8 | 18.3 | 19 | 19 | 17.7 | -500 | -2.66% | 13,698,800 | 40,289,921 | 2,427.10 | - | 176,750 | 218,300 | |
TPC | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0 | 0.00% | 400 | 130,373 | 7.85 | - | 0 | 0 | |
TRA | 82 | 81.5 | 80 | 82 | 80 | -500 | -0.61% | 4,200 | 3,378,219 | 203.51 | - | 2,000 | 0 | |
TRC | 38.35 | 38.95 | 39 | 39 | 36.35 | +600 | +1.56% | 14,400 | 1,134,419 | 68.34 | - | 0 | 0 | |
TSC | 3.65 | 3.58 | 3.62 | 3.69 | 3.55 | -70 | -1.92% | 932,400 | 704,755 | 42.46 | - | 0 | 0 | |
TTA | 8.1 | 8.08 | 8.1 | 8.19 | 7.99 | -20 | -0.25% | 354,600 | 1,374,065 | 82.78 | - | 400 | 21,320 | |
TTE | 9.5 | 9.5 | 0 | 0.00% | - | 270,659 | 16.30 | - | 0 | 0 | ||||
TTF | 4.67 | 4.5 | 4.67 | 4.7 | 4.35 | -170 | -3.64% | 4,281,700 | 1,770,896 | 106.68 | - | 137,200 | 155,200 | |
TV2 | 45.05 | 43.9 | 45.05 | 45.5 | 42.2 | -1,150 | -2.55% | 1,429,100 | 2,964,399 | 178.58 | - | 144,100 | 159,900 | |
TVB | 8.16 | 7.94 | 8.17 | 8.32 | 7.79 | -220 | -2.70% | 1,333,700 | 890,050 | 53.62 | - | 43,300 | 58,800 | |
TVS | 25.2 | 24.2 | 25.2 | 25.2 | 23.7 | -1,000 | -3.97% | 240,700 | 3,661,815 | 220.59 | - | 59,700 | 2,300 | |
TVT | 17.4 | 17.2 | 17.3 | 17.3 | 17.2 | -200 | -1.15% | 2,600 | 361,200 | 21.76 | - | 0 | 0 | |
TYA | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | 0.00% | 500 | 308,340 | 18.57 | - | 0 | 0 | |
UIC | 38.4 | 38.4 | 37.9 | 38.5 | 37.9 | 0 | 0.00% | 13,900 | 307,200 | 18.51 | - | 0 | 0 | |
VAF | 15.5 | 15.9 | 16.45 | 16.55 | 15.5 | +400 | +2.58% | 28,200 | 598,879 | 36.08 | 9.50 | 100 | 0 | |
VCA | 9.6 | 9.57 | 9.57 | 9.57 | 9.57 | -30 | -0.31% | 100 | 145,343 | 8.76 | - | 0 | 0 | |
VCB | 94 | 93 | 94.3 | 94.5 | 92.5 | -1,000 | -1.06% | 1,839,300 | 519,785,487 | 31,312.38 | - | 264,330 | 407,900 | |
VCF | 191.7 | 190 | 190 | 190 | 189.6 | -1,700 | -0.89% | 600 | 5,050,036 | 304.22 | 17.90 | 0 | 0 | |
VCG | 24.55 | 25.2 | 24.6 | 25.2 | 23.9 | +650 | +2.65% | 13,849,600 | 13,468,531 | 811.36 | - | 78,600 | 638,600 | |
VCI | 53.7 | 51.7 | 53.4 | 54.1 | 49.95 | -2,000 | -3.72% | 21,562,700 | 22,618,750 | 1,362.58 | 16.06 | 1,416,200 | 1,587,700 | |
VDP | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | 0 | 0.00% | 800 | 734,276 | 44.23 | - | 0 | 0 | |
VDS | 23 | 22 | 23 | 23 | 21.4 | -1,000 | -4.35% | 3,625,700 | 4,620,000 | 278.31 | - | 116,800 | 316,400 | |
VFG | 60.2 | 59.9 | 62.9 | 62.9 | 59 | -300 | -0.50% | 101,000 | 2,498,586 | 150.52 | - | 0 | 0 | |
VGC | 59.9 | 57.8 | 60.2 | 60.2 | 55.8 | -2,100 | -3.51% | 3,103,800 | 25,914,630 | 1,561.12 | 8.51 | 105,300 | 521,100 | |
VHC | 77.1 | 77 | 77.2 | 78.2 | 71.8 | -100 | -0.13% | 1,968,700 | 14,402,426 | 867.62 | 5.20 | 422,500 | 163,200 | |
VHM | 42.4 | 42.1 | 42.65 | 43.15 | 41.3 | -300 | -0.71% | 14,785,500 | 183,318,871 | 11,043.31 | 6.55 | 833,900 | 5,216,400 | |
VIB | 22.5 | 22.25 | 22.75 | 22.75 | 21.75 | -250 | -1.11% | 6,283,000 | 56,443,968 | 3,400.24 | 4.78 | 56,000 | 52,800 | |
VIC | 44.4 | 46.1 | 44.85 | 46.2 | 43.9 | +1,700 | +3.83% | 7,732,700 | 175,822,429 | 10,591.71 | - | 1,952,710 | 355,710 | |
VID | 5.96 | 5.95 | 5.6 | 5.99 | 5.6 | -10 | -0.17% | 13,600 | 242,975 | 14.64 | - | 700 | 2,300 | |
VIP | 11.4 | 11.25 | 11.4 | 11.4 | 11.05 | -150 | -1.32% | 486,700 | 770,298 | 46.40 | - | 0 | 21,100 | |
VIX | 20.8 | 19.75 | 21 | 21.2 | 19.35 | -1,050 | -5.05% | 62,725,200 | 13,221,533 | 796.48 | - | 1,003,400 | 535,720 | |
VJC | 102.7 | 101.8 | 102.7 | 103 | 100.5 | -900 | -0.88% | 618,300 | 55,136,034 | 3,321.45 | - | 72,680 | 78,850 | |
VMD | 17.05 | 17 | 17.1 | 17.1 | 17 | -50 | -0.29% | 29,900 | 262,485 | 15.81 | - | 5,700 | 0 | |
VND | 23.55 | 23.2 | 23.8 | 23.9 | 22.2 | -350 | -1.49% | 50,773,100 | 28,253,981 | 1,702.05 | 16.77 | 842,900 | 1,288,200 | |
VNE | 6.22 | 6.16 | 6.24 | 6.27 | 6.1 | -60 | -0.96% | 200,000 | 505,460 | 30.45 | - | 8,300 | 1,600 | |
VNG | 9.1 | 9.02 | 9.17 | 9.17 | 9 | -80 | -0.88% | 31,100 | 877,435 | 52.86 | - | 5,300 | 0 | |
VNL | 15.05 | 14.6 | 15.1 | 15.15 | 14.55 | -450 | -2.99% | 114,000 | 206,451 | 12.44 | - | 500 | 0 | |
VNM | 68.8 | 67.9 | 68.8 | 69.1 | 67.6 | -900 | -1.31% | 6,796,400 | 141,907,975 | 8,548.67 | - | 355,170 | 1,925,850 | |
VNS | 13 | 12.95 | 13 | 13.05 | 12.85 | -50 | -0.38% | 11,400 | 878,777 | 52.94 | - | 0 | 0 | |
VOS | 12 | 11.6 | 12.05 | 12.1 | 11.45 | -400 | -3.33% | 3,109,300 | 1,624,000 | 97.83 | 2.67 | 6,200 | 75,400 | |
VPB | 18.65 | 18.2 | 18.65 | 18.7 | 17.95 | -450 | -2.41% | 23,317,100 | 144,397,410 | 8,698.64 | - | 787,050 | 7,927,100 | |
VPD | 25.4 | 25.4 | 25.05 | 25.4 | 25 | 0 | 0.00% | 28,300 | 2,707,377 | 163.09 | - | 14,400 | 0 | |
VPG | 16.45 | 16 | 16.55 | 16.55 | 15.35 | -450 | -2.74% | 1,584,100 | 1,347,313 | 81.16 | - | 41,700 | 165,500 | |
VPH | 7.55 | 7.64 | 7.55 | 7.8 | 7.36 | +90 | +1.19% | 377,800 | 728,534 | 43.89 | - | 2,900 | 2,300 | |
VPI | 58.5 | 58.4 | 58.6 | 58.8 | 57 | -100 | -0.17% | 1,211,600 | 14,132,778 | 851.37 | 25.07 | 33,700 | 17,700 | |
VPS | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0.00% | 100 | 232,378 | 14.00 | 13.12 | 0 | 0 | |
VRC | 11.45 | 10.65 | 11.45 | 11.5 | 10.65 | -800 | -6.99% | 112,200 | 532,500 | 32.08 | - | 0 | 0 | |
VRE | 25.75 | 27.55 | 25.85 | 27.55 | 25 | +1,800 | +6.99% | 34,582,300 | 62,602,372 | 3,771.23 | 21.52 | 7,197,700 | 1,948,700 | |
VSC | 22.2 | 21.35 | 22.2 | 22.4 | 21 | -850 | -3.83% | 7,212,700 | 2,847,997 | 171.57 | 12.04 | 166,900 | 178,900 | |
VSH | 49.75 | 49.5 | 49.75 | 50 | 49.2 | -250 | -0.50% | 16,700 | 11,693,942 | 704.45 | - | 200 | 100 | |
VSI | 17.8 | 17.8 | 0 | 0.00% | - | 234,960 | 14.15 | - | 0 | 0 | ||||
VTB | 10.3 | 10.3 | 10.3 | 10.3 | 10.2 | 0 | 0.00% | 3,000 | 111,287 | 6.70 | 6.85 | 0 | 0 | |
VTO | 11.1 | 10.9 | 11.1 | 11.3 | 10.6 | -200 | -1.80% | 496,100 | 870,547 | 52.44 | - | 15,700 | 0 | |
VTP | 94.1 | 94 | 94.9 | 97.9 | 87.6 | -100 | -0.11% | 2,828,000 | - | - | - | 35,320 | 24,880 | |
YBM | 9.3 | 9.2 | 9.2 | 9.2 | 9.2 | -100 | -1.08% | 5,000 | 131,559 | 7.93 | - | 0 | 0 | |
YEG | 11.15 | 10.85 | 11.25 | 11.4 | 10.5 | -300 | -2.69% | 3,867,700 | 827,638 | 49.86 | - | 0 | 0 | |
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) |
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(2024/03/18 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) |
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)。