経済チャート
マイページホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2019/01/17 15:00VNT） | ||||||||||||||||||||
| 銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 （千ドン） |
時価総額 （百万ドン） |
時価総額 （億円） |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
| 合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
| AAA | 14.85 | 14.60 | 14.90 | 14.95 | 14.60 | -250 | -1.68% | 1,363,160 | 20,155,010 | 2,499,520 | 116.26 | 9.13 | 10,020 | - |
 |
|||||
| AAM | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | 0.00% | 30 | 400 | 107,277 | 4.99 | 13.58 | - | - |
 |
|||||
| ABT | 43.00 | 43.00 | 43.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 494,382 | 22.99 | 7.43 | - | - |
|
|||||
| ACC | 21.70 | 21.50 | 21.70 | 21.70 | 21.50 | -200 | -0.92% | 1,020 | 22,110 | 215,000 | 10.00 | 6.66 | 30 | 10 |
|
|||||
| ACL | 31.45 | 31.90 | 31.90 | 32.00 | 31.55 | +450 | +1.43% | 22,970 | 731,750 | 727,310 | 33.83 | 4.83 | - | 11,910 |
|
|||||
| ADS | 13.55 | 13.35 | 13.40 | 13.40 | 13.30 | -200 | -1.48% | 17,350 | 231,240 | 340,663 | 15.84 | 4.71 | - | 2,500 |
|
|||||
| AGF | 4.19 | 4.38 | 4.18 | 4.38 | 4.18 | +190 | +4.53% | 80 | 340 | 123,121 | 5.73 | - | - | - |
|
|||||
| AGM | 10.70 | 10.80 | 10.80 | 10.90 | 10.70 | +100 | +0.93% | 3,250 | 35,070 | 196,560 | 9.14 | 7.08 | - | - |
 |
|||||
| AGR | 3.50 | 3.45 | 3.45 | 3.52 | 3.45 | -50 | -1.43% | 19,300 | 66,820 | 728,640 | 33.89 | 19.88 | - | - |
 |
|||||
| AMD | 2.87 | 3.07 | 2.88 | 3.07 | 2.88 | +200 | +6.97% | 1,461,060 | 4,378,510 | 501,960 | 23.35 | 6.80 | - | - |
|
|||||
| ANV | 26.95 | 26.70 | 27.00 | 27.20 | 26.70 | -250 | -0.93% | 227,800 | 6,122,980 | 3,328,152 | 154.80 | 9.64 | - | 1,000 |
|
|||||
| APC | 35.55 | 35.20 | 35.55 | 35.70 | 35.20 | -350 | -0.98% | 16,620 | 587,120 | 415,502 | 19.33 | 5.20 | - | 200 |
 |
|||||
| APG | 7.50 | 7.54 | 7.50 | 7.60 | 7.50 | +40 | +0.53% | 277,540 | 2,087,070 | 102,008 | 4.74 | 10.43 | - | - |
|
|||||
| ASM | 8.28 | 8.04 | 8.28 | 8.29 | 8.04 | -240 | -2.90% | 1,789,780 | 14,705,130 | 1,945,148 | 90.47 | 1.98 | 500 | - |
 |
|||||
| ASP | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0 | 0.00% | 4,000 | 24,000 | 224,037 | 10.42 | 5.96 | - | - |
|
|||||
| AST | 65.50 | 62.30 | 65.60 | 65.60 | 62.20 | -3,200 | -4.89% | 105,300 | 6,637,350 | 2,242,800 | 104.32 | 15.07 | - | 56,400 |
|
|||||
| ATG | 1.57 | 1.48 | 1.57 | 1.57 | 1.48 | -90 | -5.73% | 99,800 | 149,660 | 22,526 | 1.05 | - | - | - |
 |
|||||
| BBC | 68.00 | 67.00 | 68.50 | 68.50 | 67.00 | -1,000 | -1.47% | 20 | 1,360 | 1,033,192 | 48.06 | 11.46 | - | - |
|
|||||
| BCE | 5.80 | 5.80 | 5.80 | 5.83 | 5.72 | 0 | 0.00% | 14,400 | 83,520 | 174,000 | 8.09 | 6.87 | - | - |
 |
|||||
| BCG | 4.95 | 5.29 | 4.91 | 5.29 | 4.89 | +340 | +6.87% | 120,160 | 607,510 | 571,350 | 26.57 | 17.97 | - | - |
|
|||||
| BFC | 26.10 | 26.10 | 25.80 | 26.10 | 25.60 | 0 | 0.00% | 10,800 | 277,970 | 1,492,085 | 69.40 | 7.22 | - | - |
|
|||||
| BHN | 83.20 | 83.20 | 83.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 19,285,760 | 897.01 | 30.22 | - | - |
|
|||||
| BIC | 25.90 | 25.90 | 25.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,037,472 | 141.28 | 17.20 | - | - |
|
|||||
| BID | 32.20 | 31.95 | 32.20 | 32.40 | 31.90 | -250 | -0.78% | 297,560 | 9,566,690 | 109,227,955 | 5,080.37 | 13.22 | 61,040 | 26,200 |
|
|||||
| BMC | 12.80 | 13.20 | 12.80 | 13.20 | 12.80 | +400 | +3.13% | 7,000 | 90,980 | 163,583 | 7.61 | 15.86 | 3,160 | 1,630 |
|
|||||
| BMI | 20.35 | 20.70 | 20.35 | 20.80 | 20.35 | +350 | +1.72% | 27,340 | 567,270 | 1,891,029 | 87.95 | 10.36 | 7,000 | - |
|
|||||
| BMP | 50.00 | 49.20 | 49.90 | 50.40 | 49.20 | -800 | -1.60% | 83,180 | 4,124,670 | 4,027,558 | 187.33 | 8.82 | 30,100 | 50,580 |
|
|||||
| BRC | 9.50 | 9.50 | 9.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 117,562 | 5.47 | 6.96 | - | - |
|
|||||
| BSI | 9.90 | 9.70 | 10.00 | 10.00 | 9.66 | -200 | -2.02% | 11,030 | 107,170 | 1,076,394 | 50.06 | 4.48 | - | - |
|
|||||
| BTP | 11.85 | 11.60 | 11.50 | 11.70 | 11.50 | -250 | -2.11% | 7,080 | 81,430 | 701,633 | 32.63 | 2.94 | 6,080 | - |
 |
|||||
| BTT | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | 0.00% | 40 | 1,400 | 472,500 | 21.98 | 9.39 | - | - |
|
|||||
| BVH | 90.00 | 91.90 | 90.00 | 92.40 | 90.00 | +1,900 | +2.11% | 51,470 | 4,722,390 | 64,411,463 | 2,995.88 | 53.73 | 39,360 | 4,170 |
|
|||||
| BWE | 24.45 | 24.40 | 24.45 | 24.80 | 24.10 | -50 | -0.20% | 73,050 | 1,787,410 | 3,660,000 | 170.23 | 11.65 | - | 50 |
|
|||||
| C32 | 26.50 | 26.40 | 26.10 | 26.40 | 26.05 | -100 | -0.38% | 7,120 | 185,750 | 396,796 | 18.46 | 3.33 | 10 | - |
|
|||||
| C47 | 17.15 | 16.15 | 16.50 | 16.50 | 15.90 | -1,000 | -5.83% | 10,220 | 164,370 | 274,875 | 12.78 | 32.03 | - | - |
|
|||||
| CAV | 56.00 | 56.00 | 56.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,225,600 | 150.03 | 8.63 | - | - |
|
|||||
| CCI | 11.75 | 10.95 | 11.90 | 12.00 | 10.95 | -800 | -6.81% | 1,400 | 16,590 | 192,075 | 8.93 | 7.77 | - | - |
|
|||||
| CCL | 3.14 | 3.19 | 3.05 | 3.20 | 3.05 | +50 | +1.59% | 54,330 | 171,570 | 151,525 | 7.05 | 4.79 | - | 10,000 |
|
|||||
| CDC | 14.25 | 14.25 | 14.25 | 0.00 | 0.00 | 0 | 0.00% | - | - | 223,816 | 10.41 | 6.70 | - | - |
|
|||||
| CEE | 16.80 | 16.60 | 16.80 | 16.80 | 16.00 | -200 | -1.19% | 16,710 | 269,310 | 655,700 | 30.50 | 24.64 | - | - |
|
|||||
| CHP | 20.90 | 20.85 | 21.00 | 21.00 | 20.85 | -50 | -0.24% | 22,490 | 472,220 | 2,889,779 | 134.41 | 26.89 | 290 | 4,390 |
|
|||||
| CIG | 3.43 | 3.43 | 3.43 | 0.00 | 0.00 | 0 | 0.00% | - | - | 108,182 | 5.03 | 8.99 | - | - |
|
|||||
| CII | 24.00 | 23.80 | 24.10 | 24.15 | 23.30 | -200 | -0.83% | 533,540 | 12,672,730 | 5,824,179 | 270.89 | 72.96 | 2,510 | 222,090 |
|
|||||
| CLC | 35.40 | 35.40 | 35.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 927,748 | 43.15 | 6.01 | - | - |
|
|||||
| CLG | 2.73 | 2.73 | 2.74 | 2.74 | 2.70 | 0 | 0.00% | 9,490 | 25,640 | 57,740 | 2.69 | 7.15 | - | - |
|
|||||
| CLL | 26.00 | 26.00 | 27.80 | 27.80 | 26.00 | 0 | 0.00% | 5,930 | 164,800 | 884,000 | 41.12 | 9.76 | - | - |
 |
|||||
| CLW | 14.15 | 13.30 | 13.30 | 13.30 | 13.30 | -850 | -6.01% | 10 | 130 | 172,900 | 8.04 | 7.18 | - | - |
|
|||||
| CMG | 23.10 | 23.45 | 23.10 | 23.50 | 23.10 | +350 | +1.52% | 1,360 | 31,540 | 1,689,695 | 78.59 | 11 | - | 580 |
 |
|||||
| CMT | 7.04 | 6.58 | 6.58 | 6.58 | 6.58 | -460 | -6.53% | 2,010 | 13,230 | 47,925 | 2.23 | 3.41 | 1,970 | - |
|
|||||
| CMV | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 211,818 | 9.85 | 9.97 | - | - |
|
|||||
| CMX | 14.40 | 14.20 | 14.65 | 14.90 | 14.20 | -200 | -1.39% | 9,210 | 133,920 | 187,742 | 8.73 | 2.89 | - | - |
|
|||||
| CNG | 26.00 | 26.00 | 25.80 | 26.00 | 25.80 | 0 | 0.00% | 16,860 | 437,980 | 701,991 | 32.65 | 6.21 | 1,000 | 8,970 |
|
|||||
| COM | 53.00 | 53.10 | 53.10 | 53.10 | 53.10 | +100 | +0.19% | 750 | 39,830 | 749,805 | 34.87 | 8.81 | - | - |
|
|||||
| CRC | 14.55 | 13.80 | 14.50 | 14.50 | 13.75 | -750 | -5.15% | 20,290 | 285,090 | 207,000 | 9.63 | 15.41 | 1,000 | - |
|
|||||
| CRE | 40.90 | 40.70 | 40.80 | 40.90 | 40.70 | -200 | -0.49% | 130,100 | 5,306,730 | 2,035,000 | 94.65 | - | - | - |
|
|||||
| CSM | 15.20 | 15.00 | 15.20 | 15.20 | 14.95 | -200 | -1.32% | 32,920 | 494,740 | 1,554,379 | 72.30 | 96.94 | 9,380 | - |
|
|||||
| CSV | 29.10 | 29.30 | 29.35 | 29.35 | 28.85 | +200 | +0.69% | 6,210 | 180,780 | 1,295,060 | 60.24 | 5.01 | - | 2,800 |
|
|||||
| CTD | 149.20 | 148.20 | 149.20 | 150.40 | 148.20 | -1,000 | -0.67% | 47,900 | 7,156,570 | 11,588,753 | 539.01 | 7.02 | 630 | 680 |
|
|||||
| CTF | 22.80 | 23.00 | 22.90 | 23.00 | 22.90 | +200 | +0.88% | 26,030 | 596,940 | 414,000 | 19.26 | 11.44 | - | - |
|
|||||
| CTG | 18.70 | 18.45 | 18.70 | 18.90 | 18.45 | -250 | -1.34% | 3,172,300 | 59,198,620 | 68,696,814 | 3,195.20 | 9.06 | 270,000 | 101,700 |
|
|||||
| CTI | 26.10 | 25.60 | 26.05 | 26.10 | 25.40 | -500 | -1.92% | 710,460 | 18,218,850 | 1,612,800 | 75.01 | 10.70 | - | 38,000 |
|
|||||
| CTS | 9.15 | 9.15 | 9.15 | 9.15 | 9.02 | 0 | 0.00% | 21,960 | 198,910 | 973,557 | 45.28 | 4.89 | - | 10,140 |
|
|||||
| CVT | 19.30 | 19.00 | 19.30 | 19.30 | 18.90 | -300 | -1.55% | 116,400 | 2,221,280 | 697,127 | 32.42 | 3.81 | - | - |
|
|||||
| D2D | 67.40 | 67.60 | 67.50 | 67.80 | 67.00 | +200 | +0.30% | 34,020 | 2,300,220 | 720,277 | 33.50 | 9.02 | - | 100 |
|
|||||
| DAG | 7.35 | 7.35 | 7.35 | 7.39 | 7.30 | 0 | 0.00% | 160,680 | 1,180,630 | 380,684 | 17.71 | 6.35 | - | 62,170 |
|
|||||
| DAH | 6.18 | 6.15 | 6.15 | 6.18 | 6.12 | -30 | -0.49% | 200,410 | 1,233,730 | 210,330 | 9.78 | 23.74 | - | - |
|
|||||
| DAT | 9.72 | 9.04 | 9.04 | 9.04 | 9.04 | -680 | -7.00% | 10 | 90 | 396,087 | 18.42 | 9.97 | - | - |
|
|||||
| DBD | 40.50 | 40.60 | 40.50 | 40.60 | 40.50 | +100 | +0.25% | 45,250 | 1,833,620 | 2,126,584 | 98.91 | - | - | - |
|
|||||
| DCL | 9.55 | 9.40 | 9.41 | 9.41 | 9.40 | -150 | -1.57% | 13,150 | 123,610 | 534,229 | 24.85 | 21.77 | - | - |
|
|||||
| DCM | 9.66 | 9.67 | 9.75 | 9.75 | 9.65 | +10 | +0.10% | 409,250 | 3,968,500 | 5,119,298 | 238.11 | 8.52 | - | 62,000 |
|
|||||
| DGW | 22.80 | 22.70 | 22.80 | 22.90 | 22.45 | -100 | -0.44% | 397,290 | 8,987,330 | 921,626 | 42.87 | 9.10 | - | - |
|
|||||
| DHA | 30.20 | 30.00 | 31.00 | 31.00 | 29.40 | -200 | -0.66% | 42,350 | 1,291,790 | 451,836 | 21.02 | 7.40 | 40 | - |
|
|||||
| DHC | 30.45 | 30.45 | 30.20 | 30.70 | 30.20 | 0 | 0.00% | 46,890 | 1,430,110 | 1,259,155 | 58.57 | 7.55 | - | - |
|
|||||
| DHG | 82.10 | 82.60 | 80.50 | 83.50 | 80.50 | +500 | +0.61% | 117,620 | 9,733,850 | 10,799,625 | 502.31 | 18.03 | 4,380 | 41,340 |
|
|||||
| DHM | 5.15 | 4.80 | 4.97 | 5.15 | 4.80 | -350 | -6.80% | 5,400 | 26,020 | 150,702 | 7.01 | 25.01 | - | - |
|
|||||
| DIC | 3.20 | 3.20 | 3.00 | 3.20 | 3.00 | 0 | 0.00% | 26,090 | 83,400 | 83,471 | 3.88 | 9.50 | - | - |
|
|||||
| DIG | 16.05 | 15.70 | 16.05 | 16.10 | 15.70 | -350 | -2.18% | 851,710 | 13,597,480 | 3,964,011 | 184.37 | 23.38 | 3,100 | - |
|
|||||
| DLG | 1.45 | 1.45 | 1.46 | 1.50 | 1.45 | 0 | 0.00% | 2,107,060 | 3,121,480 | 433,999 | 20.19 | 13.91 | - | 10,780 |
|
|||||
| DMC | 74.10 | 74.10 | 74.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,573,305 | 119.69 | 12.10 | - | - |
|
|||||
| DPG | 56.00 | 53.90 | 56.50 | 56.50 | 52.20 | -2,100 | -3.75% | 164,080 | 8,912,320 | 1,616,998 | 75.21 | 8.75 | - | - |
|
|||||
| DPM | 22.10 | 22.75 | 22.10 | 22.95 | 22.10 | +650 | +2.94% | 1,264,490 | 28,562,670 | 8,902,854 | 414.09 | 13.23 | 616,730 | 91,950 |
|
|||||
| DPR | 33.20 | 33.45 | 32.90 | 33.50 | 32.85 | +250 | +0.75% | 31,130 | 1,032,570 | 1,342,174 | 62.43 | 6.31 | 10 | - |
|
|||||
| DQC | 26.30 | 26.90 | 27.20 | 27.20 | 26.00 | +600 | +2.28% | 8,580 | 225,640 | 840,842 | 39.11 | 7.86 | 40 | 3,340 |
|
|||||
| DRC | 22.60 | 22.30 | 22.70 | 22.70 | 22.30 | -300 | -1.33% | 194,170 | 4,350,220 | 2,649,075 | 123.21 | 19.58 | 25,610 | 10 |
|
|||||
| DRH | 8.83 | 8.90 | 9.00 | 9.00 | 8.22 | +70 | +0.79% | 191,450 | 1,648,720 | 542,899 | 25.25 | 10.63 | - | - |
|
|||||
| DRL | 48.60 | 49.00 | 49.00 | 49.00 | 49.00 | +400 | +0.82% | 1,150 | 56,350 | 465,500 | 21.65 | 8.84 | - | - |
|
|||||
| DSN | 58.70 | 58.50 | 58.70 | 58.70 | 58.50 | -200 | -0.34% | 2,960 | 173,610 | 706,856 | 32.88 | 7.28 | 260 | - |
|
|||||
| DTA | 6.50 | 6.50 | 6.05 | 6.50 | 6.05 | 0 | 0.00% | 250 | 1,520 | 111,800 | 5.20 | 44.37 | - | - |
|
|||||
| DTL | 35.55 | 35.80 | 35.80 | 35.80 | 35.80 | +250 | +0.70% | 160 | 5,730 | 2,170,589 | 100.96 | 26.08 | - | - |
|
|||||
| DTT | 12.05 | 12.05 | 12.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 98,229 | 4.57 | 18.33 | - | - |
|
|||||
| DVP | 40.70 | 40.90 | 40.60 | 41.00 | 40.50 | +200 | +0.49% | 6,280 | 254,670 | 1,636,000 | 76.09 | 5.63 | 30 | 1,800 |
|
|||||
| DXG | 23.00 | 22.70 | 23.00 | 23.10 | 22.70 | -300 | -1.30% | 806,810 | 18,471,680 | 7,940,945 | 369.35 | 6.98 | 405,950 | 499,740 |
|
|||||
| DXV | 3.67 | 3.42 | 3.42 | 3.42 | 3.42 | -250 | -6.81% | 460 | 1,570 | 33,858 | 1.57 | 20.76 | - | - |
|
|||||
| E1VFVN30 | 14.26 | 14.04 | 14.23 | 14.25 | 14.04 | -220 | -1.54% | 1,014,300 | 14,414,030 | - | - | - | - | - |
|
|||||
| EIB | 14.50 | 14.90 | 14.75 | 14.90 | 14.60 | +400 | +2.76% | 150,830 | 2,237,130 | 18,318,550 | 852.03 | 13.16 | 50,000 | 7,500 |
|
|||||
| ELC | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 0 | 0.00% | 11,380 | 82,880 | 369,516 | 17.19 | 23.31 | 7,500 | - |
|
|||||
| EMC | 11.55 | 11.00 | 11.00 | 11.00 | 11.00 | -550 | -4.76% | 10 | 110 | 126,203 | 5.87 | 321.37 | - | - |
|
|||||
| EVE | 16.50 | 16.30 | 16.50 | 16.50 | 16.10 | -200 | -1.21% | 23,410 | 381,020 | 620,182 | 28.85 | 8.37 | 1,000 | 100 |
|
|||||
| EVG | 2.69 | 2.68 | 2.69 | 2.69 | 2.65 | -10 | -0.37% | 268,500 | 715,240 | 160,800 | 7.48 | 3.46 | - | - |
|
|||||
| FCM | 6.56 | 6.68 | 6.56 | 6.68 | 6.50 | +120 | +1.83% | 10,120 | 65,960 | 273,880 | 12.74 | 9.88 | - | 100 |
|
|||||
| FCN | 14.10 | 14.10 | 14.10 | 14.25 | 14.00 | 0 | 0.00% | 469,350 | 6,650,480 | 1,330,258 | 61.87 | 6.54 | 300,000 | - |
|
|||||
| FDC | 16.20 | 16.20 | 16.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 625,806 | 29.11 | 98.03 | - | - |
|
|||||
| FIR | 39.95 | 40.50 | 40.00 | 40.70 | 39.60 | +550 | +1.38% | 122,790 | 4,928,050 | 526,500 | 24.49 | 6.67 | - | - |
|
|||||
| FIT | 2.62 | 2.61 | 2.61 | 2.62 | 2.57 | -10 | -0.38% | 66,270 | 172,610 | 664,846 | 30.92 | 44.63 | 4,000 | 4,000 |
|
|||||
| FLC | 5.42 | 5.50 | 5.46 | 5.66 | 5.44 | +80 | +1.48% | 24,044,070 | 133,510,170 | 3,904,988 | 181.63 | 8.69 | 14,900 | 45,110 |
|
|||||
| FMC | 32.40 | 31.60 | 32.40 | 32.40 | 31.60 | -800 | -2.47% | 222,660 | 7,101,400 | 1,270,320 | 59.08 | 9.21 | 1,230 | 3,230 |
|
|||||
| FPT | 42.55 | 42.00 | 42.50 | 42.75 | 42.00 | -550 | -1.29% | 379,770 | 16,102,550 | 25,769,285 | 1,198.57 | 7.34 | - | - |
|
|||||
| FRT | 69.90 | 70.00 | 66.00 | 70.00 | 66.00 | +100 | +0.14% | 30 | 2,060 | 4,760,000 | 221.40 | 10.21 | - | - |
|
|||||
| FTM | 16.40 | 15.70 | 16.10 | 16.10 | 15.30 | -700 | -4.27% | 1,438,090 | 22,803,860 | 785,000 | 36.51 | 19.24 | - | - |
|
|||||
| FTS | 17.00 | 16.80 | 17.40 | 17.40 | 16.20 | -200 | -1.18% | 7,810 | 130,250 | 1,836,467 | 85.42 | 7.53 | 330 | 200 |
|
|||||
| FUCTVGF1 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCTVGF2 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCVREIT | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUESSV50 | 12.20 | 12.15 | 12.20 | 12.20 | 12.15 | -50 | -0.41% | 29,380 | 357,870 | - | - | - | - | - |
|
|||||
| GAS | 90.60 | 89.00 | 91.00 | 91.00 | 89.00 | -1,600 | -1.77% | 178,680 | 16,081,700 | 170,341,550 | 7,922.86 | 13.82 | 38,760 | 1,480 |
|
|||||
| GDT | 40.35 | 40.30 | 39.90 | 40.30 | 39.90 | -50 | -0.12% | 2,510 | 100,160 | 657,340 | 30.57 | 6.92 | 1,000 | - |
|
|||||
| GEX | 21.65 | 21.60 | 21.75 | 21.75 | 21.55 | -50 | -0.23% | 953,600 | 20,648,450 | 8,781,696 | 408.45 | 6.92 | 440 | 116,100 |
|
|||||
| GIL | 35.80 | 35.10 | 35.80 | 35.80 | 35.10 | -700 | -1.96% | 5,620 | 199,250 | 669,561 | 31.14 | 2.94 | 950 | - |
|
|||||
| GMC | 37.00 | 38.00 | 37.75 | 38.10 | 37.00 | +1,000 | +2.70% | 69,550 | 2,639,890 | 589,242 | 27.41 | 5.25 | 330 | - |
|
|||||
| GMD | 26.50 | 25.10 | 26.40 | 26.50 | 25.10 | -1,400 | -5.28% | 293,360 | 7,632,720 | 7,452,816 | 346.64 | 4.10 | - | 400 |
|
|||||
| GSP | 13.55 | 13.45 | 13.00 | 13.45 | 13.00 | -100 | -0.74% | 5,950 | 78,720 | 403,500 | 18.77 | 6.31 | 410 | - |
|
|||||
| GTA | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | 0.00% | 110 | 1,560 | 139,095 | 6.47 | 7.99 | 100 | - |
|
|||||
| GTN | 10.35 | 10.40 | 10.40 | 10.45 | 10.35 | +50 | +0.48% | 577,060 | 5,999,210 | 2,600,000 | 120.93 | 138.27 | 17,250 | - |
|
|||||
| HAG | 5.11 | 5.03 | 5.10 | 5.11 | 5.02 | -80 | -1.57% | 1,620,310 | 8,195,540 | 4,664,818 | 216.97 | - | - | 11,340 |
|
|||||
| HAH | 13.00 | 12.90 | 12.95 | 13.00 | 12.85 | -100 | -0.77% | 55,950 | 721,760 | 621,905 | 28.93 | 3.75 | 7,200 | 2,960 |
|
|||||
| HAI | 1.99 | 2.00 | 2.00 | 2.00 | 1.95 | +10 | +0.50% | 1,045,800 | 2,060,250 | 365,366 | 16.99 | - | - | - |
|
|||||
| HAP | 3.34 | 3.30 | 3.34 | 3.34 | 3.20 | -40 | -1.20% | 6,140 | 19,940 | 183,055 | 8.51 | 6.68 | - | - |
|
|||||
| HAR | 4.40 | 4.48 | 4.42 | 4.48 | 4.35 | +80 | +1.82% | 114,620 | 510,000 | 454,048 | 21.12 | 14.58 | - | - |
|
|||||
| HAS | 9.29 | 9.70 | 8.70 | 9.70 | 8.70 | +410 | +4.41% | 90 | 800 | 75,660 | 3.52 | 13.25 | - | - |
|
|||||
| HAX | 16.65 | 16.55 | 16.80 | 16.90 | 16.55 | -100 | -0.60% | 17,520 | 294,470 | 579,472 | 26.95 | 5.39 | - | 1,000 |
|
|||||
| HBC | 16.75 | 16.50 | 16.75 | 16.90 | 16.45 | -250 | -1.49% | 828,760 | 13,717,070 | 3,235,237 | 150.48 | 3.39 | 16,110 | 220,520 |
|
|||||
| HCD | 5.00 | 5.00 | 5.06 | 5.06 | 5.00 | 0 | 0.00% | 103,000 | 517,820 | 135,000 | 6.28 | 3.74 | - | - |
|
|||||
| HCM | 43.50 | 43.60 | 43.30 | 44.00 | 43.30 | +100 | +0.23% | 121,120 | 5,307,370 | 5,648,562 | 262.72 | 7.14 | 2,240 | 27,000 |
|
|||||
| HDB | 29.20 | 28.90 | 29.20 | 29.20 | 28.90 | -300 | -1.03% | 998,480 | 29,024,250 | 28,350,893 | 1,318.65 | 11.88 | 85,130 | 397,240 |
|
|||||
| HDC | 14.85 | 14.40 | 14.85 | 14.90 | 14.40 | -450 | -3.03% | 324,210 | 4,781,700 | 719,345 | 33.46 | 8.80 | - | - |
|
|||||
| HDG | 35.70 | 35.40 | 36.00 | 36.00 | 35.30 | -300 | -0.84% | 202,540 | 7,195,640 | 3,360,147 | 156.29 | 7.86 | - | - |
|
|||||
| HHS | 3.92 | 3.93 | 3.92 | 3.97 | 3.92 | +10 | +0.26% | 240,460 | 948,470 | 981,494 | 45.65 | 5.12 | - | - |
|
|||||
| HID | 2.39 | 2.37 | 2.32 | 2.39 | 2.30 | -20 | -0.84% | 56,940 | 132,150 | 135,205 | 6.29 | - | - | - |
|
|||||
| HII | 13.90 | 13.90 | 13.90 | 13.95 | 13.80 | 0 | 0.00% | 126,060 | 1,753,890 | 387,115 | 18.01 | 5.94 | - | - |
|
|||||
| HLG | 7.94 | 7.94 | 7.94 | 0.00 | 0.00 | 0 | 0.00% | - | - | 351,150 | 16.33 | 4.30 | - | - |
|
|||||
| HMC | 16.65 | 16.00 | 16.35 | 16.40 | 16.00 | -650 | -3.90% | 42,360 | 684,970 | 336,000 | 15.63 | 3.23 | - | - |
|
|||||
| HNG | 14.50 | 14.25 | 14.50 | 14.50 | 14.20 | -250 | -1.72% | 221,840 | 3,168,210 | 12,637,526 | 587.79 | - | - | 109,150 |
|
|||||
| HOT | 31.40 | 29.25 | 29.25 | 29.25 | 29.25 | -2,150 | -6.85% | 10 | 290 | 233,998 | 10.88 | 13.21 | - | - |
|
|||||
| HPG | 29.45 | 28.90 | 29.45 | 29.45 | 28.90 | -550 | -1.87% | 1,957,850 | 57,082,630 | 61,380,917 | 2,854.93 | 5.44 | 61,040 | 575,770 |
|
|||||
| HPX | 25.40 | 26.30 | 25.40 | 26.30 | 25.00 | +900 | +3.54% | 490,270 | 12,502,750 | 5,259,903 | 244.65 | - | - | - |
|
|||||
| HQC | 1.40 | 1.40 | 1.39 | 1.40 | 1.38 | 0 | 0.00% | 5,875,030 | 8,170,870 | 667,239 | 31.03 | 13.31 | - | 86,000 |
|
|||||
| HRC | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 996,819 | 46.36 | 150.83 | - | - |
|
|||||
| HSG | 6.77 | 6.61 | 6.77 | 6.80 | 6.59 | -160 | -2.36% | 2,035,620 | 13,520,550 | 2,543,824 | 118.32 | 5.98 | 3,620 | 24,200 |
|
|||||
| HSL | 13.00 | 12.10 | 12.10 | 12.80 | 12.10 | -900 | -6.92% | 260,480 | 3,153,440 | 190,574 | 8.86 | - | 16,000 | - |
|
|||||
| HT1 | 14.00 | 14.00 | 14.00 | 14.15 | 13.90 | 0 | 0.00% | 72,750 | 1,020,450 | 5,341,587 | 248.45 | 8.97 | 100 | 3,500 |
|
|||||
| HTI | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | 0.00% | 5,000 | 59,000 | 294,401 | 13.69 | 4.32 | - | 5,000 |
|
|||||
| HTL | 17.00 | 17.40 | 16.90 | 17.40 | 16.90 | +400 | +2.35% | 650 | 10,990 | 208,800 | 9.71 | 12.26 | 500 | - |
|
|||||
| HTN | 22.50 | 22.55 | 22.40 | 22.80 | 21.90 | +50 | +0.22% | 7,410 | 166,730 | 648,311 | 30.15 | - | - | - |
|
|||||
| HTT | 1.81 | 1.81 | 1.80 | 1.82 | 1.80 | 0 | 0.00% | 8,400 | 15,150 | 36,200 | 1.68 | - | - | - |
|
|||||
| HTV | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | 0.00% | 20 | 310 | 203,112 | 9.45 | 7.24 | 20 | - |
|
|||||
| HU1 | 10.00 | 10.70 | 9.35 | 10.70 | 9.35 | +700 | +7.00% | 9,230 | 97,210 | 107,000 | 4.98 | 15.94 | - | - |
|
|||||
| HU3 | 10.30 | 10.50 | 10.30 | 10.50 | 10.30 | +200 | +1.94% | 2,100 | 21,690 | 104,999 | 4.88 | 7.54 | - | - |
|
|||||
| HVG | 5.20 | 5.14 | 5.20 | 5.25 | 5.13 | -60 | -1.15% | 222,810 | 1,156,810 | 1,141,277 | 53.08 | 78.41 | - | 57,930 |
|
|||||
| HVH | 20.05 | 20.10 | 20.00 | 20.20 | 20.00 | +50 | +0.25% | 108,310 | 2,176,300 | 402,000 | 18.70 | - | - | - |
|
|||||
| HVX | 4.22 | 4.22 | 4.22 | 0.00 | 0.00 | 0 | 0.00% | - | - | 175,237 | 8.15 | - | - | - |
|
|||||
| IBC | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | 0 | 0.00% | 150,510 | 3,592,220 | 1,649,676 | 76.73 | 62.03 | - | - |
|
|||||
| ICF | 2.08 | 2.12 | 2.12 | 2.12 | 2.12 | +40 | +1.92% | 100 | 210 | 27,151 | 1.26 | - | - | - |
|
|||||
| IDI | 7.94 | 7.80 | 7.95 | 7.98 | 7.80 | -140 | -1.76% | 481,460 | 3,808,920 | 1,544,037 | 71.82 | 2.47 | 15,000 | - |
|
|||||
| IJC | 7.70 | 7.75 | 7.75 | 7.75 | 7.70 | +50 | +0.65% | 155,770 | 1,200,380 | 1,062,504 | 49.42 | 4.33 | - | 71,980 |
|
|||||
| IMP | 51.30 | 50.40 | 50.40 | 50.40 | 50.40 | -900 | -1.75% | 3,000 | 151,200 | 2,489,828 | 115.81 | 18.10 | 100 | - |
|
|||||
| ITA | 3.01 | 2.95 | 3.03 | 3.03 | 2.95 | -60 | -1.99% | 1,616,890 | 4,809,550 | 2,768,049 | 128.75 | 20.29 | 5,270 | - |
|
|||||
| ITC | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | 0.00% | 10,000 | 118,000 | 810,027 | 37.68 | 9.93 | - | - |
|
|||||
| ITD | 10.05 | 10.55 | 10.55 | 10.55 | 10.55 | +500 | +4.98% | 10 | 110 | 200,372 | 9.32 | 9.25 | - | - |
|
|||||
| JVC | 3.07 | 3.13 | 3.05 | 3.22 | 3.05 | +60 | +1.95% | 257,530 | 820,530 | 352,126 | 16.38 | 42.19 | - | 3,000 |
|
|||||
| KAC | 15.00 | 16.00 | 15.00 | 16.00 | 15.00 | +1,000 | +6.67% | 130 | 1,960 | 384,000 | 17.86 | 24.74 | - | - |
|
|||||
| KBC | 14.10 | 14.10 | 14.10 | 14.25 | 14.05 | 0 | 0.00% | 2,127,670 | 30,065,610 | 6,623,619 | 308.08 | 12.47 | 389,640 | 5,130 |
|
|||||
| KDC | 22.40 | 22.15 | 21.90 | 22.15 | 21.80 | -250 | -1.12% | 106,540 | 2,344,380 | 4,555,394 | 211.88 | - | 2,800 | 21,570 |
|
|||||
| KDH | 30.05 | 30.00 | 30.05 | 30.05 | 29.80 | -50 | -0.17% | 103,460 | 3,098,040 | 12,420,701 | 577.71 | 20.30 | 18,400 | 6,000 |
|
|||||
| KHP | 10.10 | 10.00 | 10.00 | 10.00 | 9.75 | -100 | -0.99% | 2,500 | 24,980 | 400,513 | 18.63 | 5.17 | - | - |
|
|||||
| KMR | 3.09 | 3.03 | 3.09 | 3.09 | 3.03 | -60 | -1.94% | 25,060 | 76,310 | 172,340 | 8.02 | 20.44 | - | - |
|
|||||
| KPF | 31.10 | 31.10 | 30.80 | 31.10 | 30.80 | 0 | 0.00% | 42,290 | 1,306,470 | 533,676 | 24.82 | 14.59 | - | - |
|
|||||
| KSB | 24.85 | 25.40 | 25.00 | 25.55 | 24.85 | +550 | +2.21% | 182,140 | 4,590,670 | 1,366,009 | 63.54 | 3.96 | 1,320 | - |
|
|||||
| KSH | 1.28 | 1.26 | 1.29 | 1.30 | 1.26 | -20 | -1.56% | 30,590 | 38,720 | 72,462 | 3.37 | - | - | - |
|
|||||
| L10 | 21.10 | 19.70 | 20.00 | 21.00 | 19.65 | -1,400 | -6.64% | 1,470 | 30,170 | 192,863 | 8.97 | 10.68 | - | - |
|
|||||
| LAF | 5.77 | 5.38 | 5.37 | 6.14 | 5.37 | -390 | -6.76% | 1,020 | 5,490 | 79,237 | 3.69 | - | - | - |
|
|||||
| LBM | 28.20 | 29.50 | 28.20 | 29.50 | 28.20 | +1,300 | +4.61% | 240 | 6,820 | 250,750 | 11.66 | 5.34 | 40 | - |
|
|||||
| LCG | 8.24 | 8.73 | 8.02 | 8.81 | 8.02 | +490 | +5.95% | 237,870 | 2,041,180 | 855,537 | 39.79 | 6.37 | - | - |
|
|||||
| LCM | 0.71 | 0.71 | 0.67 | 0.70 | 0.67 | -10 | -1.41% | 1,010 | 680 | 17,243 | 0.80 | 33.40 | - | - |
|
|||||
| LDG | 14.70 | 14.80 | 14.70 | 15.00 | 14.65 | +100 | +0.68% | 489,260 | 7,281,360 | 2,821,094 | 131.21 | 6.66 | - | - |
|
|||||
| LEC | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | 0.00% | 80 | 1,500 | 490,680 | 22.82 | 87.75 | - | - |
|
|||||
| LGC | 35.30 | 35.30 | 35.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 6,807,773 | 316.64 | 41.48 | - | - |
|
|||||
| LGL | 7.70 | 7.70 | 7.80 | 7.88 | 7.60 | 0 | 0.00% | 97,700 | 755,460 | 384,978 | 17.91 | 2.17 | - | - |
|
|||||
| LHG | 18.50 | 18.30 | 18.40 | 18.70 | 18.30 | -200 | -1.08% | 92,360 | 1,701,990 | 915,220 | 42.57 | 3.79 | 100 | 31,100 |
|
|||||
| LIX | 46.50 | 46.50 | 47.50 | 47.50 | 46.50 | 0 | 0.00% | 18,880 | 878,950 | 1,506,600 | 70.07 | 10.23 | 20 | 9,370 |
|
|||||
| LM8 | 24.40 | 24.40 | 24.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 229,084 | 10.66 | 101.83 | - | - |
|
|||||
| LMH | 10.00 | 10.05 | 10.00 | 10.15 | 10.00 | +50 | +0.50% | 100,000 | 1,006,990 | 234,165 | 10.89 | - | - | - |
|
|||||
| LSS | 6.58 | 6.58 | 6.40 | 6.58 | 6.40 | 0 | 0.00% | 5,560 | 36,540 | 440,827 | 20.50 | 164.66 | - | - |
|
|||||
| MBB | 19.45 | 19.75 | 19.45 | 20.00 | 19.45 | +300 | +1.54% | 6,675,580 | 132,369,230 | 42,668,915 | 1,984.60 | 7.30 | - | - |
|
|||||
| MCG | 2.74 | 2.55 | 2.55 | 2.55 | 2.55 | -190 | -6.93% | 10,530 | 26,850 | 132,727 | 6.17 | - | - | - |
|
|||||
| MCP | 21.80 | 22.50 | 22.50 | 22.50 | 22.50 | +700 | +3.21% | 30 | 680 | 338,684 | 15.75 | 17.91 | - | - |
|
|||||
| MDG | 12.60 | 12.00 | 13.00 | 13.00 | 12.00 | -600 | -4.76% | 200 | 2,500 | 123,897 | 5.76 | 7.69 | - | - |
|
|||||
| MHC | 4.90 | 4.82 | 4.82 | 5.06 | 4.82 | -80 | -1.63% | 34,930 | 168,430 | 181,443 | 8.44 | 3.86 | - | - |
|
|||||
| MSH | 46.00 | 44.80 | 46.00 | 46.00 | 44.80 | -1,200 | -2.61% | 33,940 | 1,533,430 | 2,133,734 | 99.24 | 6.64 | 7,000 | - |
|
|||||
| MSN | 81.40 | 80.20 | 81.30 | 82.10 | 80.20 | -1,200 | -1.47% | 320,060 | 25,988,770 | 93,284,594 | 4,338.82 | 15.24 | 230,810 | 11,200 |
|
|||||
| MWG | 85.30 | 85.30 | 86.00 | 86.00 | 85.20 | 0 | 0.00% | 457,130 | 39,073,690 | 36,712,897 | 1,707.58 | 9.86 | - | - |
|
|||||
| NAF | 14.00 | 14.40 | 13.90 | 14.40 | 13.80 | +400 | +2.86% | 127,620 | 1,785,440 | 522,716 | 24.31 | 14.16 | - | - |
|
|||||
| NAV | 8.20 | 8.70 | 7.64 | 8.70 | 7.64 | +500 | +6.10% | 20 | 160 | 69,600 | 3.24 | 5.20 | - | 10 |
|
|||||
| NBB | 21.50 | 21.15 | 21.50 | 21.50 | 20.50 | -350 | -1.63% | 21,520 | 452,110 | 2,060,690 | 95.85 | 24.25 | 1,000 | 9,160 |
|
|||||
| NCT | 72.60 | 72.50 | 72.60 | 72.70 | 72.10 | -100 | -0.14% | 10,320 | 748,140 | 1,897,016 | 88.23 | 7.32 | 1,320 | - |
|
|||||
| NKG | 6.86 | 6.60 | 6.86 | 6.87 | 6.60 | -260 | -3.79% | 226,660 | 1,519,330 | 1,201,199 | 55.87 | 2.60 | - | 25,000 |
|
|||||
| NLG | 25.30 | 25.25 | 25.30 | 25.30 | 25.00 | -50 | -0.20% | 131,540 | 3,305,790 | 6,038,207 | 280.85 | 5.62 | - | - |
|
|||||
| NNC | 48.70 | 48.80 | 48.70 | 49.20 | 48.70 | +100 | +0.21% | 4,270 | 208,580 | 1,069,696 | 49.75 | 5.35 | - | - |
|
|||||
| NSC | 87.50 | 87.70 | 87.70 | 87.80 | 86.30 | +200 | +0.23% | 1,870 | 163,780 | 1,541,285 | 71.69 | 5.91 | 110 | 10 |
|
|||||
| NT2 | 28.20 | 27.50 | 28.00 | 28.20 | 27.00 | -700 | -2.48% | 197,940 | 5,449,860 | 7,916,591 | 368.21 | 9.57 | 2,100 | 15,330 |
|
|||||
| NTL | 19.85 | 19.80 | 19.85 | 19.85 | 19.60 | -50 | -0.25% | 119,410 | 2,357,430 | 1,207,601 | 56.17 | 17.03 | - | 2,000 |
|
|||||
| NVL | 57.50 | 56.80 | 57.10 | 57.50 | 56.80 | -700 | -1.22% | 396,210 | 22,639,240 | 52,849,371 | 2,458.11 | 21.09 | 1,110 | 58,380 |
|
|||||
| NVT | 6.90 | 6.51 | 7.00 | 7.17 | 6.50 | -390 | -5.65% | 51,350 | 353,460 | 589,155 | 27.40 | - | - | - |
|
|||||
| OGC | 3.68 | 3.74 | 3.69 | 3.78 | 3.68 | +60 | +1.63% | 2,340,530 | 8,723,480 | 1,122,000 | 52.19 | - | 2,000 | - |
|
|||||
| OPC | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | 0.00% | 10 | 520 | 1,368,730 | 63.66 | 14.43 | - | - |
|
|||||
| PAC | 38.80 | 38.70 | 38.30 | 38.70 | 38.20 | -100 | -0.26% | 1,050 | 40,200 | 1,798,455 | 83.65 | 13.27 | - | - |
|
|||||
| PAN | 43.30 | 43.20 | 43.30 | 43.30 | 42.60 | -100 | -0.23% | 2,530 | 109,350 | 5,875,184 | 273.26 | 23.06 | 1,200 | 560 |
|
|||||
| PC1 | 23.70 | 23.55 | 23.95 | 23.95 | 23.45 | -150 | -0.63% | 40,080 | 948,770 | 3,126,730 | 145.43 | 5.92 | 23,110 | 1,380 |
|
|||||
| PDN | 65.30 | 69.80 | 67.00 | 69.80 | 67.00 | +4,500 | +6.89% | 3,010 | 208,080 | 861,889 | 40.09 | 7.26 | - | - |
|
|||||
| PDR | 25.70 | 25.60 | 25.60 | 25.70 | 25.00 | -100 | -0.39% | 394,500 | 10,026,070 | 6,819,559 | 317.19 | 11.19 | - | 2,020 |
|
|||||
| PET | 8.06 | 8.06 | 8.19 | 8.19 | 8.05 | 0 | 0.00% | 24,460 | 196,960 | 685,179 | 31.87 | 6.10 | 10 | - |
|
|||||
| PGC | 14.85 | 14.80 | 14.85 | 14.85 | 14.50 | -50 | -0.34% | 20,390 | 302,710 | 893,021 | 41.54 | 5.46 | 290 | 19,960 |
|
|||||
| PGD | 36.45 | 36.45 | 36.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,280,430 | 152.58 | 11.64 | - | - |
|
|||||
| PGI | 16.50 | 16.30 | 16.50 | 16.50 | 16.30 | -200 | -1.21% | 7,000 | 115,100 | 1,446,100 | 67.26 | 10.85 | - | 5,000 |
|
|||||
| PHC | 12.10 | 12.15 | 11.70 | 12.15 | 11.70 | +50 | +0.41% | 291,920 | 3,481,880 | 284,404 | 13.23 | 5.19 | - | - |
|
|||||
| PHR | 36.00 | 34.70 | 35.90 | 35.95 | 33.80 | -1,300 | -3.61% | 1,018,660 | 35,064,300 | 4,701,822 | 218.69 | 7.32 | 24,900 | 1,500 |
|
|||||
| PIT | 5.30 | 5.20 | 5.20 | 5.20 | 5.20 | -100 | -1.89% | 10 | 50 | 73,893 | 3.44 | - | - | - |
|
|||||
| PJT | 12.30 | 12.30 | 11.50 | 12.30 | 11.50 | 0 | 0.00% | 2,330 | 26,820 | 188,934 | 8.79 | 5.68 | 30 | - |
|
|||||
| PLP | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | 0.00% | 1,000 | 13,400 | 201,000 | 9.35 | 3.56 | - | - |
|
|||||
| PLX | 55.50 | 54.70 | 55.50 | 55.70 | 54.70 | -800 | -1.44% | 197,100 | 10,873,170 | 63,387,084 | 2,948.24 | 16.91 | 3,200 | 2,740 |
|
|||||
| PME | 56.00 | 55.10 | 56.00 | 56.00 | 55.10 | -900 | -1.61% | 1,110 | 61,350 | 4,133,141 | 192.24 | 12.79 | - | - |
|
|||||
| PMG | 19.85 | 20.05 | 19.85 | 20.05 | 19.80 | +200 | +1.01% | 50,910 | 1,017,960 | 760,894 | 35.39 | 8.66 | - | - |
|
|||||
| PNC | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 259,184 | 12.06 | 3.29 | - | - |
|
|||||
| PNJ | 91.70 | 90.00 | 91.20 | 91.60 | 90.00 | -1,700 | -1.85% | 278,850 | 25,303,160 | 15,030,205 | 699.08 | 12.43 | - | - |
|
|||||
| POM | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 | 0.00% | 370 | 3,180 | 2,083,025 | 96.88 | 2.75 | - | - |
|
|||||
| POW | 15.60 | 15.60 | 15.55 | 15.70 | 15.45 | 0 | 0.00% | 2,113,620 | 32,938,240 | 36,533,197 | 1,699.22 | 19.89 | 1,127,580 | 556,000 |
|
|||||
| PPC | 19.55 | 19.35 | 19.60 | 19.65 | 19.35 | -200 | -1.02% | 247,630 | 4,844,950 | 6,203,863 | 288.55 | 6.47 | 3,600 | 113,860 |
|
|||||
| PPI | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | -10 | -1.30% | 49,090 | 37,010 | 36,701 | 1.71 | - | 2,000 | - |
|
|||||
| PTB | 58.70 | 58.40 | 58.70 | 59.00 | 58.40 | -300 | -0.51% | 38,260 | 2,240,490 | 2,838,207 | 132.01 | 5.22 | - | 5,890 |
|
|||||
| PTC | 6.18 | 6.18 | 6.18 | 0.00 | 0.00 | 0 | 0.00% | - | - | 100,178 | 4.66 | - | - | - |
|
|||||
| PTL | 2.75 | 2.78 | 2.56 | 2.78 | 2.56 | +30 | +1.09% | 4,370 | 11,850 | 274,845 | 12.78 | - | - | - |
|
|||||
| PVD | 15.45 | 15.50 | 15.40 | 15.80 | 15.30 | +50 | +0.32% | 1,248,260 | 19,489,490 | 5,934,177 | 276.01 | 100.89 | 393,290 | 28,460 |
|
|||||
| PVT | 16.50 | 16.45 | 16.50 | 16.50 | 16.35 | -50 | -0.30% | 152,010 | 2,493,420 | 4,629,691 | 215.33 | 7.98 | 38,020 | 18,290 |
|
|||||
| PXI | 2.54 | 2.50 | 2.53 | 2.54 | 2.50 | -40 | -1.57% | 6,900 | 17,380 | 75,000 | 3.49 | 42.18 | - | - |
|
|||||
| PXS | 4.86 | 4.70 | 4.82 | 4.82 | 4.70 | -160 | -3.29% | 47,210 | 222,280 | 282,000 | 13.12 | - | - | - |
|
|||||
| PXT | 1.50 | 1.54 | 1.50 | 1.54 | 1.50 | +40 | +2.67% | 420 | 630 | 30,800 | 1.43 | 2.01 | - | - |
|
|||||
| QBS | 4.70 | 4.63 | 4.80 | 4.80 | 4.63 | -70 | -1.49% | 409,120 | 1,914,620 | 320,998 | 14.93 | - | - | - |
|
|||||
| QCG | 4.80 | 4.90 | 4.90 | 5.05 | 4.79 | +100 | +2.08% | 3,494,290 | 17,203,080 | 1,348,133 | 62.70 | 18.95 | 133,600 | - |
|
|||||
| RAL | 83.40 | 82.00 | 83.50 | 84.50 | 82.00 | -1,400 | -1.68% | 5,620 | 461,570 | 943,000 | 43.86 | 4.61 | 30 | 30 |
|
|||||
| RDP | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 373,371 | 17.37 | 3.47 | - | - |
|
|||||
| REE | 31.85 | 31.55 | 31.80 | 31.90 | 31.55 | -300 | -0.94% | 147,070 | 4,654,820 | 9,782,107 | 454.98 | 6.29 | - | - |
|
|||||
| RIC | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 457,397 | 21.27 | - | - | - |
|
|||||
| ROS | 35.60 | 35.55 | 35.00 | 35.60 | 34.90 | -50 | -0.14% | 4,104,030 | 144,644,600 | 20,178,113 | 938.52 | 24.87 | 26,560 | 11,020 |
|
|||||
| S4A | 27.50 | 27.50 | 27.00 | 27.50 | 27.00 | 0 | 0.00% | 20 | 550 | 1,160,500 | 53.98 | 8.88 | - | - |
|
|||||
| SAB | 239.00 | 234.50 | 238.00 | 240.80 | 234.50 | -4,500 | -1.88% | 41,400 | 9,777,850 | 150,380,438 | 6,994.44 | 33.23 | 16,250 | 2,600 |
|
|||||
| SAM | 7.22 | 7.22 | 7.20 | 7.22 | 7.20 | 0 | 0.00% | 27,840 | 200,840 | 1,745,693 | 81.20 | 16.04 | - | - |
|
|||||
| SAV | 8.90 | 8.90 | 8.30 | 8.90 | 8.30 | 0 | 0.00% | 5,710 | 47,820 | 114,669 | 5.33 | 6.01 | - | - |
|
|||||
| SBA | 14.05 | 14.00 | 14.05 | 14.05 | 14.00 | -50 | -0.36% | 71,310 | 998,900 | 844,036 | 39.26 | 7.92 | - | 34,980 |
|
|||||
| SBT | 19.85 | 19.75 | 19.85 | 19.90 | 19.75 | -100 | -0.50% | 946,060 | 18,762,980 | 9,784,501 | 455.09 | 21.12 | 11,910 | 6,380 |
|
|||||
| SBV | 12.55 | 13.05 | 12.55 | 13.25 | 12.55 | +500 | +3.98% | 380 | 4,840 | 356,350 | 16.57 | 4.28 | - | 240 |
|
|||||
| SC5 | 22.60 | 22.00 | 22.60 | 22.60 | 21.10 | -600 | -2.65% | 9,230 | 195,250 | 329,637 | 15.33 | 8.46 | - | 9,200 |
|
|||||
| SCD | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 186,508 | 8.67 | 73.70 | - | - |
|
|||||
| SCR | 7.34 | 7.35 | 7.30 | 7.35 | 7.29 | +10 | +0.14% | 1,230,850 | 9,020,020 | 2,493,278 | 115.97 | 5.68 | 7,000 | - |
|
|||||
| SCS | 141.50 | 141.00 | 141.90 | 141.90 | 141.00 | -500 | -0.35% | 17,790 | 2,509,660 | 7,047,984 | 327.81 | 17.73 | 14,880 | - |
|
|||||
| SFC | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 280,870 | 13.06 | 9.87 | - | - |
|
|||||
| SFG | 13.40 | 13.15 | 13.20 | 13.20 | 13.15 | -250 | -1.87% | 1,000 | 13,160 | 629,850 | 29.30 | 8.01 | - | - |
|
|||||
| SFI | 28.40 | 26.45 | 26.85 | 28.35 | 26.45 | -1,950 | -6.87% | 3,130 | 83,300 | 327,719 | 15.24 | 7.05 | 10 | - |
|
|||||
| SGN | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0 | 0.00% | 470 | 58,800 | 3,001,894 | 139.62 | 11.82 | 460 | - |
|
|||||
| SGR | 19.95 | 19.95 | 19.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 908,521 | 42.26 | 11.50 | - | - |
|
|||||
| SGT | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 370,008 | 17.21 | 3.78 | - | - |
|
|||||
| SHA | 5.64 | 5.68 | 5.60 | 5.68 | 5.42 | +40 | +0.71% | 7,580 | 42,390 | 156,650 | 7.29 | 4 | - | - |
|
|||||
| SHI | 6.67 | 6.63 | 6.65 | 6.66 | 6.58 | -40 | -0.60% | 584,630 | 3,861,790 | 564,004 | 26.23 | 3.95 | - | - |
|
|||||
| SHP | 22.70 | 23.50 | 22.95 | 23.50 | 22.95 | +800 | +3.52% | 3,100 | 71,340 | 2,202,190 | 102.43 | 10.93 | - | - |
|
|||||
| SII | 19.90 | 20.00 | 18.55 | 20.00 | 18.55 | +100 | +0.50% | 420 | 7,810 | 1,290,320 | 60.01 | 10.59 | - | - |
|
|||||
| SJD | 20.95 | 20.85 | 21.00 | 21.00 | 20.85 | -100 | -0.48% | 13,580 | 283,960 | 1,438,621 | 66.91 | 7.14 | 50 | - |
|
|||||
| SJF | 5.96 | 5.55 | 5.55 | 5.55 | 5.55 | -410 | -6.88% | 784,710 | 4,355,140 | 439,560 | 20.44 | 8.91 | - | - |
|
|||||
| SJS | 19.50 | 19.50 | 19.30 | 19.90 | 19.30 | 0 | 0.00% | 37,970 | 743,600 | 2,221,001 | 103.30 | 11.84 | - | - |
|
|||||
| SKG | 16.70 | 16.85 | 16.80 | 16.85 | 16.70 | +150 | +0.90% | 130,580 | 2,193,860 | 970,138 | 45.12 | 6.40 | - | 27,810 |
|
|||||
| SMA | 13.20 | 13.50 | 12.60 | 13.50 | 12.60 | +300 | +2.27% | 75,000 | 964,400 | 256,790 | 11.94 | 3.69 | - | - |
|
|||||
| SMB | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | 0.00% | 16,270 | 520,640 | 955,093 | 44.42 | 5.80 | - | - |
|
|||||
| SMC | 15.50 | 14.60 | 14.55 | 15.30 | 14.50 | -900 | -5.81% | 5,370 | 79,380 | 802,976 | 37.35 | 2.60 | - | - |
|
|||||
| SPM | 13.00 | 12.30 | 12.30 | 12.90 | 12.30 | -700 | -5.38% | 1,130 | 13,910 | 169,371 | 7.88 | 14.17 | - | - |
|
|||||
| SRC | 16.55 | 16.60 | 17.00 | 17.00 | 15.50 | +50 | +0.30% | 110,400 | 1,768,240 | 465,852 | 21.67 | 20.23 | - | - |
|
|||||
| SRF | 11.60 | 12.00 | 12.00 | 12.00 | 12.00 | +400 | +3.45% | 10 | 120 | 368,585 | 17.14 | 5.12 | - | - |
|
|||||
| SSC | 71.20 | 75.20 | 71.90 | 75.20 | 71.90 | +4,000 | +5.62% | 20 | 1,470 | 1,016,467 | 47.28 | 11.12 | - | - |
|
|||||
| SSI | 25.75 | 25.20 | 25.75 | 25.80 | 25.15 | -550 | -2.14% | 1,852,510 | 47,143,780 | 12,831,092 | 596.79 | 8.88 | 16,830 | 467,890 |
|
|||||
| ST8 | 18.00 | 18.50 | 17.25 | 18.50 | 17.25 | +500 | +2.78% | 30 | 540 | 475,837 | 22.13 | 13.73 | - | - |
|
|||||
| STB | 11.30 | 11.20 | 11.20 | 11.40 | 11.15 | -100 | -0.88% | 1,740,540 | 19,561,950 | 20,200,918 | 939.58 | 15.29 | 5,930 | 10,680 |
|
|||||
| STG | 18.10 | 17.95 | 17.65 | 17.95 | 17.65 | -150 | -0.83% | 1,220 | 21,540 | 1,533,610 | 71.33 | 12.28 | - | - |
|
|||||
| STK | 17.25 | 17.55 | 18.30 | 18.30 | 17.30 | +300 | +1.74% | 23,090 | 404,190 | 1,051,908 | 48.93 | 6.37 | - | - |
|
|||||
| SVC | 42.50 | 42.40 | 42.50 | 42.50 | 41.00 | -100 | -0.24% | 7,530 | 316,730 | 1,058,961 | 49.25 | 7.42 | 10 | - |
|
|||||
| SVI | 50.00 | 50.00 | 50.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 641,622 | 29.84 | 10.86 | - | - |
|
|||||
| SVT | 6.33 | 6.77 | 6.77 | 6.77 | 6.77 | +440 | +6.95% | 30 | 200 | 71,267 | 3.31 | 25.61 | - | - |
|
|||||
| SZC | 11.75 | 12.55 | 12.55 | 12.55 | 12.55 | +800 | +6.81% | 119,080 | 1,494,450 | 1,255,000 | 58.37 | 8.20 | - | - |
|
|||||
| SZL | 30.85 | 31.70 | 30.85 | 31.85 | 30.10 | +850 | +2.76% | 1,100 | 33,290 | 576,652 | 26.82 | 5.32 | 40 | - |
|
|||||
| TAC | 27.30 | 27.30 | 27.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 924,819 | 43.01 | 9.04 | - | - |
|
|||||
| TBC | 24.50 | 24.50 | 25.00 | 25.00 | 24.50 | 0 | 0.00% | 10,080 | 247,100 | 1,555,750 | 72.36 | 8.17 | - | - |
|
|||||
| TCB | 26.50 | 26.65 | 26.50 | 26.85 | 26.40 | +150 | +0.57% | 1,858,980 | 49,489,710 | 93,184,181 | 4,334.15 | 5.22 | - | - |
|
|||||
| TCD | 14.50 | 14.50 | 13.50 | 14.50 | 13.50 | 0 | 0.00% | 1,880 | 26,990 | 554,338 | 25.78 | 19.82 | - | - |
|
|||||
| TCH | 16.95 | 16.85 | 17.00 | 17.05 | 16.75 | -100 | -0.59% | 457,980 | 7,724,970 | 5,952,626 | 276.87 | 17.90 | - | 2,680 |
|
|||||
| TCL | 25.85 | 25.80 | 25.50 | 25.80 | 25.50 | -50 | -0.19% | 15,010 | 383,050 | 540,352 | 25.13 | 5.39 | 10 | - |
|
|||||
| TCM | 24.80 | 24.80 | 24.80 | 25.25 | 24.40 | 0 | 0.00% | 586,660 | 14,558,350 | 1,342,414 | 62.44 | 5.56 | - | - |
|
|||||
| TCO | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | 0.00% | 70,000 | 763,000 | 188,736 | 8.78 | 12.92 | - | - |
|
|||||
| TCR | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 0 | 0.00% | - | - | 112,200 | 5.22 | - | - | - |
|
|||||
| TCT | 59.70 | 59.70 | 59.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 763,444 | 35.51 | 9.82 | - | - |
|
|||||
| TDC | 7.80 | 7.80 | 7.60 | 7.80 | 7.60 | 0 | 0.00% | 8,880 | 68,930 | 780,000 | 36.28 | 6.36 | - | - |
|
|||||
| TDG | 3.07 | 3.00 | 3.07 | 3.12 | 2.98 | -70 | -2.28% | 212,020 | 650,080 | 50,310 | 2.34 | 1.60 | - | - |
|
|||||
| TDH | 9.87 | 9.87 | 9.88 | 9.88 | 9.78 | 0 | 0.00% | 143,780 | 1,411,680 | 805,737 | 37.48 | 9.43 | - | 30,000 |
|
|||||
| TDM | 19.15 | 19.25 | 19.15 | 19.25 | 19.15 | +100 | +0.52% | 9,590 | 183,650 | 1,563,100 | 72.70 | 11.64 | - | - |
|
|||||
| TDW | 22.00 | 20.50 | 20.50 | 20.50 | 20.50 | -1,500 | -6.82% | 10 | 210 | 174,250 | 8.10 | 10.78 | - | 10 |
|
|||||
| TEG | 7.59 | 7.58 | 7.36 | 7.58 | 7.30 | -10 | -0.13% | 10,300 | 75,300 | 147,354 | 6.85 | 3.97 | - | - |
|
|||||
| TGG | 2.80 | 2.81 | 2.80 | 2.82 | 2.70 | +10 | +0.36% | 19,770 | 54,350 | 76,713 | 3.57 | 13.50 | - | - |
|
|||||
| THG | 35.00 | 33.80 | 34.95 | 35.00 | 33.60 | -1,200 | -3.43% | 10,640 | 360,530 | 446,152 | 20.75 | 5.30 | - | - |
|
|||||
| THI | 40.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1,000 | -2.50% | 100 | 3,900 | 1,716,000 | 79.81 | 8.23 | - | - |
|
|||||
| TIE | 6.05 | 6.00 | 5.65 | 6.00 | 5.65 | -50 | -0.83% | 20 | 120 | 57,419 | 2.67 | 13.29 | - | 10 |
|
|||||
| TIP | 16.00 | 16.00 | 16.50 | 16.50 | 15.00 | 0 | 0.00% | 150 | 2,350 | 416,050 | 19.35 | 8.14 | - | - |
|
|||||
| TIX | 31.30 | 30.00 | 29.50 | 30.00 | 29.50 | -1,300 | -4.15% | 150 | 4,480 | 792,000 | 36.84 | 9.55 | - | - |
|
|||||
| TLD | 7.14 | 7.08 | 7.14 | 7.20 | 7.07 | -60 | -0.84% | 168,390 | 1,193,130 | 132,536 | 6.16 | 4.76 | - | - |
|
|||||
| TLG | 63.00 | 61.80 | 62.20 | 62.20 | 61.80 | -1,200 | -1.90% | 630 | 39,060 | 4,061,672 | 188.91 | 11.70 | 100 | 390 |
|
|||||
| TLH | 5.12 | 5.10 | 5.11 | 5.12 | 5.04 | -20 | -0.39% | 66,080 | 334,480 | 513,318 | 23.88 | 1.84 | - | - |
|
|||||
| TMP | 34.10 | 34.10 | 34.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,387,000 | 111.02 | 6.17 | - | - |
|
|||||
| TMS | 25.80 | 26.20 | 26.40 | 26.40 | 26.00 | +400 | +1.55% | 13,340 | 351,820 | 1,244,733 | 57.89 | 5.10 | 12,220 | - |
|
|||||
| TMT | 8.10 | 8.40 | 7.80 | 8.40 | 7.80 | +300 | +3.70% | 5,980 | 47,590 | 309,775 | 14.41 | 35.05 | - | 4,000 |
|
|||||
| TNA | 12.80 | 12.60 | 12.80 | 12.80 | 12.30 | -200 | -1.56% | 10,060 | 125,620 | 375,258 | 17.45 | 1.97 | - | - |
|
|||||
| TNC | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 250,250 | 11.64 | 8.58 | - | - |
|
|||||
| TNI | 9.27 | 9.27 | 9.25 | 9.28 | 9.24 | 0 | 0.00% | 189,470 | 1,754,680 | 486,675 | 22.64 | 14.71 | - | - |
|
|||||
| TNT | 2.61 | 2.61 | 2.56 | 2.61 | 2.45 | 0 | 0.00% | 17,460 | 43,870 | 66,555 | 3.10 | 25.14 | - | - |
|
|||||
| TPB | 20.80 | 20.70 | 21.00 | 21.00 | 20.65 | -100 | -0.48% | 103,420 | 2,146,820 | 17,606,864 | 818.92 | 7.86 | - | 10 |
|
|||||
| TPC | 12.05 | 12.05 | 11.25 | 12.05 | 11.25 | 0 | 0.00% | 6,640 | 74,710 | 256,291 | 11.92 | 11.60 | - | - |
|
|||||
| TRA | 70.00 | 70.00 | 70.00 | 70.00 | 69.60 | 0 | 0.00% | 200 | 13,980 | 2,901,538 | 134.96 | 17.45 | - | 150 |
|
|||||
| TRC | 22.20 | 22.90 | 22.40 | 23.10 | 22.30 | +700 | +3.15% | 15,360 | 349,030 | 666,963 | 31.02 | 6.04 | - | - |
|
|||||
| TS4 | 6.20 | 6.15 | 6.00 | 6.19 | 5.91 | -50 | -0.81% | 33,590 | 202,980 | 98,717 | 4.59 | 12.34 | - | - |
|
|||||
| TSC | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | 0 | 0.00% | 97,020 | 125,600 | 191,943 | 8.93 | - | - | - |
|
|||||
| TTB | 22.00 | 22.00 | 21.95 | 22.00 | 21.80 | 0 | 0.00% | 164,400 | 3,610,390 | 1,030,193 | 47.92 | 25.15 | - | - |
|
|||||
| TTE | 12.05 | 12.05 | 12.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 343,309 | 15.97 | - | - | - |
|
|||||
| TTF | 3.00 | 2.97 | 2.96 | 3.03 | 2.96 | -30 | -1.00% | 253,220 | 755,330 | 637,384 | 29.65 | - | - | - |
|
|||||
| TVB | 21.50 | 21.20 | 21.55 | 21.55 | 21.10 | -300 | -1.40% | 163,270 | 3,480,890 | 343,261 | 15.97 | 17.54 | - | - |
|
|||||
| TVS | 13.35 | 13.45 | 13.20 | 13.45 | 13.00 | +100 | +0.75% | 72,270 | 939,760 | 833,259 | 38.76 | 4.81 | 10,000 | - |
|
|||||
| TVT | 25.70 | 25.90 | 25.60 | 25.90 | 25.50 | +200 | +0.78% | 2,030 | 51,930 | 543,900 | 25.30 | 5.33 | - | - |
|
|||||
| TYA | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | 0.00% | 50 | 530 | 325,214 | 15.13 | 6.26 | 50 | - |
|
|||||
| UDC | 4.70 | 4.68 | 4.42 | 4.68 | 4.41 | -20 | -0.43% | 2,000 | 8,830 | 162,424 | 7.55 | 29.72 | - | - |
|
|||||
| UIC | 29.80 | 29.40 | 29.05 | 29.80 | 29.05 | -400 | -1.34% | 590 | 17,340 | 235,200 | 10.94 | 4.59 | 40 | 520 |
|
|||||
| VAF | 9.11 | 9.11 | 9.11 | 0.00 | 0.00 | 0 | 0.00% | - | - | 343,131 | 15.96 | 5.17 | - | - |
|
|||||
| VCB | 55.40 | 55.20 | 55.30 | 55.70 | 55.10 | -200 | -0.36% | 460,060 | 25,502,480 | 198,596,825 | 9,237.06 | 16.49 | 257,890 | 14,150 |
|
|||||
| VCF | 140.80 | 140.80 | 140.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,742,342 | 174.06 | 5.81 | - | - |
|
|||||
| VCI | 39.70 | 39.40 | 39.70 | 39.80 | 39.40 | -300 | -0.76% | 6,370 | 252,070 | 6,422,196 | 298.71 | 5.91 | 1,500 | 740 |
|
|||||
| VDP | 33.85 | 34.50 | 34.00 | 34.50 | 34.00 | +650 | +1.92% | 60 | 2,050 | 440,306 | 20.48 | 8.02 | 60 | - |
|
|||||
| VDS | 7.75 | 7.75 | 7.76 | 7.76 | 7.67 | 0 | 0.00% | 42,260 | 326,890 | 775,774 | 36.08 | 6.62 | - | 2,320 |
|
|||||
| VFG | 38.00 | 38.80 | 38.80 | 38.80 | 38.80 | +800 | +2.11% | 10 | 390 | 1,226,525 | 57.05 | 6.64 | - | - |
|
|||||
| VHC | 93.80 | 93.00 | 94.50 | 94.50 | 92.90 | -800 | -0.85% | 78,040 | 7,301,670 | 8,593,567 | 399.70 | 7.10 | 1,350 | 5,220 |
|
|||||
| VHG | 0.75 | 0.75 | 0.77 | 0.77 | 0.70 | 0 | 0.00% | 178,360 | 129,710 | 112,500 | 5.23 | - | - | - |
|
|||||
| VHM | 80.30 | 79.80 | 80.90 | 81.20 | 79.80 | -500 | -0.62% | 214,330 | 17,266,160 | 267,291,211 | 12,432.15 | 19.75 | 160,980 | 91,480 |
|
|||||
| VIC | 102.00 | 102.00 | 102.00 | 102.20 | 100.70 | 0 | 0.00% | 325,130 | 33,131,340 | 325,545,365 | 15,141.64 | 73.77 | 23,160 | 36,870 |
|
|||||
| VID | 5.95 | 5.95 | 5.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 167,040 | 7.77 | 5.49 | - | - |
|
|||||
| VIP | 6.80 | 6.82 | 6.80 | 6.82 | 6.80 | +20 | +0.29% | 42,200 | 286,970 | 446,512 | 20.77 | 4.76 | - | - |
|
|||||
| VIS | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | 0.00% | 500 | 12,750 | 1,882,675 | 87.57 | - | - | - |
|
|||||
| VJC | 116.00 | 115.50 | 116.00 | 116.00 | 114.50 | -500 | -0.43% | 614,570 | 70,735,640 | 62,556,109 | 2,909.59 | 10.13 | 8,150 | 308,430 |
|
|||||
| VMD | 20.20 | 20.20 | 20.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 311,893 | 14.51 | 11.65 | - | - |
|
|||||
| VND | 15.75 | 15.60 | 15.75 | 15.90 | 15.60 | -150 | -0.95% | 288,750 | 4,546,470 | 3,253,621 | 151.33 | 6.79 | - | 9,200 |
|
|||||
| VNE | 3.76 | 3.77 | 3.76 | 3.77 | 3.74 | +10 | +0.27% | 58,910 | 221,080 | 308,891 | 14.37 | 3.04 | - | - |
|
|||||
| VNG | 20.50 | 20.50 | 20.55 | 20.60 | 20.40 | 0 | 0.00% | 460,530 | 9,431,450 | 1,715,940 | 79.81 | 25.51 | - | - |
|
|||||
| VNL | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 153,000 | 7.12 | 5.86 | - | - |
|
|||||
| VNM | 133.00 | 132.20 | 133.00 | 133.40 | 131.60 | -800 | -0.60% | 514,870 | 68,171,880 | 230,214,611 | 10,707.66 | 20.24 | 398,870 | 176,890 |
|
|||||
| VNS | 16.50 | 16.40 | 16.40 | 16.40 | 16.40 | -100 | -0.61% | 10 | 160 | 1,112,891 | 51.76 | 11.72 | - | - |
|
|||||
| VOS | 1.85 | 1.84 | 1.84 | 1.85 | 1.80 | -10 | -0.54% | 93,760 | 169,390 | 257,600 | 11.98 | 1.88 | - | - |
|
|||||
| VPB | 19.85 | 19.00 | 19.80 | 19.90 | 19.00 | -850 | -4.28% | 1,419,860 | 27,836,830 | 46,678,219 | 2,171.08 | 5.29 | - | - |
|
|||||
| VPD | 15.20 | 15.00 | 15.20 | 15.20 | 15.00 | -200 | -1.32% | 100,370 | 1,525,610 | 1,598,844 | 74.36 | 9.04 | - | - |
|
|||||
| VPG | 22.50 | 22.60 | 22.20 | 22.60 | 22.20 | +100 | +0.44% | 183,600 | 4,104,580 | 519,800 | 24.18 | 7.31 | - | - |
|
|||||
| VPH | 5.20 | 5.23 | 5.14 | 5.23 | 5.10 | +30 | +0.58% | 45,710 | 235,110 | 450,321 | 20.95 | 5.64 | - | - |
|
|||||
| VPI | 41.10 | 40.70 | 41.15 | 41.30 | 40.60 | -400 | -0.97% | 99,040 | 4,044,450 | 6,512,000 | 302.88 | 22.29 | - | - |
|
|||||
| VPK | 3.24 | 3.27 | 3.29 | 3.30 | 3.10 | +30 | +0.93% | 360 | 1,180 | 49,044 | 2.28 | - | - | - |
|
|||||
| VPS | 12.30 | 11.45 | 11.45 | 11.80 | 11.45 | -850 | -6.91% | 1,220 | 13,970 | 280,076 | 13.03 | 9.69 | - | - |
|
|||||
| VRC | 16.60 | 16.70 | 16.60 | 16.70 | 16.20 | +100 | +0.60% | 449,470 | 7,390,420 | 835,000 | 38.84 | 3.68 | 106,900 | - |
|
|||||
| VRE | 31.45 | 30.10 | 31.40 | 31.40 | 30.10 | -1,350 | -4.29% | 1,081,730 | 32,986,010 | 70,097,434 | 3,260.35 | 26.64 | 296,870 | 163,970 |
|
|||||
| VSC | 43.00 | 42.60 | 43.00 | 43.00 | 42.50 | -400 | -0.93% | 162,240 | 6,946,330 | 2,134,784 | 99.29 | 7.33 | 128,590 | 56,030 |
|
|||||
| VSH | 17.15 | 16.80 | 17.00 | 17.00 | 16.70 | -350 | -2.04% | 67,260 | 1,134,810 | 3,464,853 | 161.16 | 10.69 | - | - |
|
|||||
| VSI | 25.50 | 24.00 | 26.70 | 26.90 | 24.00 | -1,500 | -5.88% | 2,710 | 66,050 | 316,800 | 14.73 | 10.02 | - | - |
|
|||||
| VTB | 15.50 | 15.10 | 15.55 | 16.55 | 15.10 | -400 | -2.58% | 140 | 2,160 | 163,148 | 7.59 | 7.51 | 80 | - |
|
|||||
| VTO | 7.72 | 7.75 | 7.72 | 7.75 | 7.72 | +30 | +0.39% | 28,510 | 220,130 | 611,217 | 28.43 | 6.76 | - | - |
|
|||||
| YBM | 15.15 | 15.55 | 15.80 | 15.80 | 14.45 | +400 | +2.64% | 34,280 | 532,570 | 202,149 | 9.40 | - | - | - |
|
|||||
| YEG | 236.20 | 236.00 | 235.00 | 240.00 | 235.00 | -200 | -0.08% | 1,520 | 360,440 | 7,382,072 | 343.35 | 46.53 | 40 | - |
|
|||||
※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）。
