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（2025/12/10 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 | ||||||||||||||||
| ASG | 17.05 | 0 | 0 | 0.00% | - | - | 1,547,879 | 92.69 | - | 0 | 0 |
 |
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 133.35 | - | 0 | 0 |
 |
||||||||
| BTT | 37.5 | 0 | 0 | 0.00% | - | - | 506,250 | 30.31 | - | 0 | 0 |
 |
||||||||
| CCI | 27.2 | 0 | 0 | 0.00% | - | - | 477,118 | 28.57 | - | 0 | 0 |
 |
||||||||
| CMV | 8.4 | 0 | 0 | 0.00% | - | - | 152,509 | 9.13 | - | 0 | 0 |
|
||||||||
| COM | 29.1 | 0 | 0 | 0.00% | - | - | 410,910 | 24.61 | - | 0 | 0 |
|
||||||||
| CRV | 30.3 | 0 | 0 | 0.00% | - | - | 20,374,224 | 1,220.01 | - | 0 | 0 |
|
||||||||
| CVT | 26.65 | 0 | 0 | 0.00% | - | - | 977,812 | 58.55 | - | 0 | 0 |
 |
||||||||
| FDC | 15 | 0 | 0 | 0.00% | - | - | 579,450 | 34.70 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 14.3 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 11.85 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GTA | 9.65 | 0 | 0 | 0.00% | - | - | 94,860 | 5.68 | - | 0 | 0 |
|
||||||||
| HU1 | 6.94 | 0 | 0 | 0.00% | - | - | 69,400 | 4.16 | - | 0 | 0 |
 |
||||||||
| LM8 | 14.25 | 0 | 0 | 0.00% | - | - | 133,789 | 8.01 | - | 0 | 0 |
|
||||||||
| MDG | 22.5 | 0 | 0 | 0.00% | - | - | 232,308 | 13.91 | - | 0 | 0 |
|
||||||||
| PGI | 19.75 | 0 | 0 | 0.00% | - | - | 2,190,212 | 131.15 | - | 0 | 0 |
|
||||||||
| PMG | 7.15 | 0 | 0 | 0.00% | - | - | 331,304 | 19.84 | - | 0 | 0 |
 |
||||||||
| PNC | 23 | 0 | 0 | 0.00% | - | - | 248,385 | 14.87 | - | 0 | 0 |
|
||||||||
| SC5 | 15.8 | 0 | 0 | 0.00% | - | - | 236,739 | 14.18 | - | 0 | 0 |
|
||||||||
| SFC | 19.1 | 0 | 0 | 0.00% | - | - | 215,667 | 12.91 | - | 0 | 0 |
|
||||||||
| SVT | 10.9 | 0 | 0 | 0.00% | - | - | 188,690 | 11.30 | - | 0 | 0 |
 |
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.01 | - | 0 | 0 |
|
||||||||
| TDW | 48 | 0 | 0 | 0.00% | - | - | 408,000 | 24.43 | - | 0 | 0 |
|
||||||||
| TIX | 47 | 0 | 0 | 0.00% | - | - | 1,410,000 | 84.43 | - | 0 | 0 |
|
||||||||
| TNC | 30.55 | 0 | 0 | 0.00% | - | - | 588,088 | 35.21 | - | 0 | 0 |
 |
||||||||
| TPC | 12.85 | 0 | 0 | 0.00% | - | - | 289,343 | 17.33 | - | 0 | 0 |
|
||||||||
| TTE | 36.7 | 0 | 0 | 0.00% | - | - | 1,045,598 | 62.61 | - | 0 | 0 |
|
||||||||
| ICT | 22.15 | 20.6 | 20.8 | 21.95 | 20.6 | -1,550 | -7.00% | 99,400 | - | 663,011 | 39.70 | 21.33 | 0 | 0 |
 |
|||||
| VIC | 160 | 148.8 | 160 | 160 | 148.8 | -11,200 | -7.00% | 6,592,900 | - | 573,328,708 | 34,331.06 | 48.87 | 933,810 | 2,971,620 |
|
|||||
| VPL | 103 | 95.8 | 101.6 | 101.9 | 95.8 | -7,200 | -6.99% | 2,473,200 | - | 171,798,176 | 10,287.32 | 63.36 | 240,400 | 474,100 |
|
|||||
| HII | 8.59 | 7.99 | 8 | 8.21 | 7.99 | -600 | -6.98% | 839,400 | - | 588,567 | 35.24 | 190.24 | 2,700 | 2,000 |
|
|||||
| TNI | 5.89 | 5.48 | 5.89 | 5.89 | 5.48 | -410 | -6.96% | 358,300 | - | 287,700 | 17.23 | - | 2,000 | 1,200 |
|
|||||
| HID | 10.5 | 9.77 | 9.77 | 10.4 | 9.77 | -730 | -6.95% | 1,085,000 | - | 749,909 | 44.90 | 137.61 | 4,000 | 0 |
|
|||||
| VTB | 24.6 | 22.9 | 22.9 | 22.9 | 22.9 | -1,700 | -6.91% | 9,900 | - | 247,424 | 14.82 | 21.44 | 0 | 0 |
|
|||||
| HHP | 12.45 | 11.6 | 12.45 | 12.45 | 11.6 | -850 | -6.83% | 1,721,400 | - | 1,004,030 | 60.12 | 58.88 | 12,000 | 219,100 |
|
|||||
| GEE | 219 | 204.1 | 219.7 | 220.6 | 203.7 | -14,900 | -6.80% | 1,331,300 | - | 74,700,591 | 4,473.09 | 1,172.99 | 104,030 | 117,200 |
|
|||||
| TAL | 53.3 | 49.7 | 52.2 | 52.9 | 49.7 | -3,600 | -6.75% | 1,290,500 | - | 15,498,945 | 928.08 | 23.15 | 109,500 | 241,500 |
|
|||||
| PLP | 7.31 | 6.82 | 7.24 | 7.24 | 6.82 | -490 | -6.70% | 724,800 | - | 681,999 | 40.84 | 54.13 | 8,800 | 1,500 |
|
|||||
| FUCVREIT | 8.2 | 7.68 | 7.68 | 7.68 | 7.68 | -520 | -6.34% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| VRE | 32 | 30 | 31.9 | 32 | 30 | -2,000 | -6.25% | 13,287,200 | - | 68,169,552 | 4,082.01 | 16.64 | 1,810,600 | 1,588,140 |
|
|||||
| AFX | 13.75 | 12.9 | 12.8 | 13.7 | 12.8 | -850 | -6.18% | 178,900 | - | - | - | 16.13 | 0 | 0 |
|
|||||
| TLG | 64.8 | 61.5 | 64.2 | 65 | 60.3 | -3,300 | -5.09% | 1,140,800 | - | 5,396,845 | 323.16 | 12.80 | 143,100 | 161,000 |
|
|||||
| LGL | 5.96 | 5.68 | 6.1 | 6.1 | 5.6 | -280 | -4.70% | 712,000 | - | 292,504 | 17.52 | - | 0 | 13,000 |
|
|||||
| DRH | 2.51 | 2.4 | 2.51 | 2.51 | 2.36 | -110 | -4.38% | 782,900 | - | 296,899 | 17.78 | - | 0 | 0 |
|
|||||
| EVE | 10.7 | 10.25 | 10.7 | 11.05 | 10.15 | -450 | -4.21% | 240,300 | - | 430,293 | 25.77 | - | 8,300 | 225,300 |
|
|||||
| IJC | 12.2 | 11.7 | 12 | 12.25 | 11.6 | -500 | -4.10% | 12,069,100 | - | 7,366,093 | 441.08 | 12.57 | 5,400 | 1,730 |
|
|||||
| C32 | 26.9 | 25.8 | 26.9 | 26.9 | 25.8 | -1,100 | -4.09% | 8,600 | - | 387,752 | 23.22 | 47.69 | 0 | 800 |
|
|||||
| LCG | 11.2 | 10.75 | 11.2 | 11.25 | 10.7 | -450 | -4.02% | 3,018,100 | - | 2,220,973 | 132.99 | 17.83 | 1,600 | 233,700 |
|
|||||
| CII | 26.45 | 25.4 | 26.45 | 26.5 | 25.4 | -1,050 | -3.97% | 12,526,900 | - | 15,886,441 | 951.28 | 35.13 | 102,590 | 260,410 |
|
|||||
| FIT | 5.65 | 5.43 | 5.67 | 6.01 | 5.4 | -220 | -3.89% | 6,795,000 | - | 1,845,836 | 110.53 | 15.47 | 0 | 0 |
|
|||||
| HAS | 8 | 7.7 | 7.7 | 7.7 | 7.7 | -300 | -3.75% | 300 | - | 60,060 | 3.60 | - | 0 | 0 |
|
|||||
| VHM | 107.5 | 103.5 | 107 | 107 | 100.2 | -4,000 | -3.72% | 7,908,400 | - | 425,117,142 | 25,456.12 | 14.09 | 447,350 | 1,165,000 |
|
|||||
| TSC | 3.37 | 3.25 | 3.38 | 3.56 | 3.25 | -120 | -3.56% | 1,947,000 | - | 639,792 | 38.31 | 650.00 | 0 | 0 |
|
|||||
| VPS | 10.25 | 9.9 | 9.82 | 10 | 9.6 | -350 | -3.41% | 83,300 | - | 242,162 | 14.50 | 10.11 | 2,000 | 200 |
|
|||||
| SAB | 53.3 | 51.5 | 53.3 | 53.4 | 51.4 | -1,800 | -3.38% | 2,433,700 | - | 66,051,962 | 3,955.21 | 15.65 | 526,500 | 172,100 |
|
|||||
| ITD | 15.3 | 14.8 | 15 | 15.2 | 14.8 | -500 | -3.27% | 35,900 | - | 387,358 | 23.20 | 8.04 | 100 | 1,100 |
|
|||||
| GEX | 42.9 | 41.5 | 43.15 | 43.15 | 40.95 | -1,400 | -3.26% | 9,795,900 | - | 35,666,336 | 2,135.71 | 21.73 | 154,410 | 829,100 |
|
|||||
| FRT | 154.5 | 149.6 | 152.9 | 154.2 | 149.6 | -4,900 | -3.17% | 441,500 | - | 25,477,147 | 1,525.58 | 65.24 | 22,800 | 128,100 |
|
|||||
| SSC | 32 | 31.05 | 31.05 | 31.05 | 31.05 | -950 | -2.97% | 100 | - | 412,089 | 24.68 | 10.25 | 0 | 0 |
|
|||||
| HHV | 14.8 | 14.4 | 14.8 | 14.85 | 14.4 | -400 | -2.70% | 3,817,500 | - | 7,163,035 | 428.92 | 14.05 | 10,200 | 497,000 |
|
|||||
| CRE | 9.45 | 9.2 | 9.45 | 9.5 | 9.2 | -250 | -2.65% | 262,800 | - | 4,265,842 | 255.44 | 103.37 | 2,300 | 8,300 |
|
|||||
| VCA | 8.7 | 8.47 | 8.47 | 8.47 | 8.47 | -230 | -2.64% | 100 | - | 128,637 | 7.70 | 124.56 | 0 | 0 |
|
|||||
| FUEFCV50 | 15.39 | 15 | 15.34 | 15.34 | 15 | -390 | -2.53% | 3,300 | - | - | - | - | 0 | 0 |
|
|||||
| NVT | 8.29 | 8.09 | 7.73 | 8.09 | 7.71 | -200 | -2.41% | 4,100 | - | 732,145 | 43.84 | - | 0 | 0 |
|
|||||
| KDH | 33.3 | 32.5 | 33.3 | 33.6 | 32.5 | -800 | -2.40% | 2,479,500 | - | 36,471,984 | 2,183.95 | 40.63 | 1,810 | 181,480 |
|
|||||
| AAA | 8.85 | 8.64 | 8.9 | 8.94 | 8.64 | -210 | -2.37% | 2,547,200 | - | 3,401,937 | 203.71 | 8.96 | 31,100 | 748,500 |
|
|||||
| PTL | 3.05 | 2.98 | 3.05 | 3.05 | 2.98 | -70 | -2.30% | 43,400 | - | 298,000 | 17.84 | - | 0 | 0 |
|
|||||
| ACG | 35.3 | 34.5 | 35 | 35 | 34.45 | -800 | -2.27% | 8,500 | - | 5,202,184 | 311.51 | 12.39 | 0 | 0 |
|
|||||
| BHN | 33.75 | 33 | 33.75 | 33.75 | 33 | -750 | -2.22% | 5,500 | - | 7,649,400 | 458.05 | 20.64 | 0 | 1,000 |
|
|||||
| BMC | 15.8 | 15.45 | 15.75 | 15.75 | 15.4 | -350 | -2.22% | 14,000 | - | 191,466 | 11.47 | 8.33 | 0 | 0 |
 |
|||||
| TCT | 20.45 | 20 | 20.45 | 20.45 | 19.9 | -450 | -2.20% | 1,400 | - | 255,760 | 15.31 | 23.64 | 0 | 0 |
|
|||||
| FUEKIVFS | 17.43 | 17.05 | 17.08 | 17.08 | 17.05 | -380 | -2.18% | 1,200 | - | - | - | - | 0 | 1,200 |
|
|||||
| VIX | 23.5 | 23 | 23.5 | 24 | 22.8 | -500 | -2.13% | 29,271,800 | - | 35,222,887 | 2,109.15 | 33.97 | 975,300 | 1,274,300 |
|
|||||
| PDR | 21.85 | 21.4 | 21.65 | 21.85 | 21.2 | -450 | -2.06% | 8,328,300 | - | 20,967,921 | 1,255.56 | 116.30 | 85,300 | 192,800 |
|
|||||
| PGV | 19.65 | 19.25 | 19.8 | 19.8 | 19.2 | -400 | -2.04% | 26,300 | - | 21,626,760 | 1,295.02 | - | 0 | 0 |
|
|||||
| HAP | 7.87 | 7.71 | 7.87 | 7.87 | 7.71 | -160 | -2.03% | 20,600 | - | 855,365 | 51.22 | 8.42 | 0 | 0 |
|
|||||
| DIG | 19.8 | 19.4 | 19.9 | 19.9 | 19.25 | -400 | -2.02% | 5,924,700 | - | 12,540,765 | 750.94 | 103.19 | 55,900 | 117,810 |
|
|||||
| PDN | 99 | 97 | 97 | 97 | 97 | -2,000 | -2.02% | 100 | - | 3,593,259 | 215.17 | 11.13 | 0 | 0 |
|
|||||
| DXS | 10.05 | 9.85 | 10.2 | 10.2 | 9.83 | -200 | -1.99% | 1,373,400 | - | 5,704,166 | 341.57 | 41.74 | 20,700 | 156,700 |
|
|||||
| VNG | 7.14 | 7 | 7.11 | 7.11 | 7 | -140 | -1.96% | 300 | - | 680,936 | 40.77 | 280.00 | 0 | 0 |
|
|||||
| DBC | 27.3 | 26.8 | 27.15 | 27.3 | 26.8 | -500 | -1.83% | 2,766,000 | - | 10,314,427 | 617.63 | 10.21 | 10,400 | 197,400 |
|
|||||
| SRF | 7.8 | 7.66 | 7.34 | 7.66 | 7.33 | -140 | -1.79% | 1,100 | - | 258,807 | 15.50 | 147.31 | 0 | 0 |
|
|||||
| SMC | 14.05 | 13.8 | 13.75 | 14.05 | 13.7 | -250 | -1.78% | 226,300 | - | 1,015,774 | 60.82 | 34.76 | 7,800 | 38,400 |
|
|||||
| VJC | 200 | 196.6 | 200.5 | 201 | 193.6 | -3,400 | -1.70% | 2,538,900 | - | 106,480,788 | 6,376.10 | 75.88 | 543,300 | 145,850 |
|
|||||
| HPX | 4.8 | 4.72 | 4.82 | 4.82 | 4.72 | -80 | -1.67% | 1,041,100 | - | 1,435,676 | 85.97 | 25.38 | 7,800 | 114,500 |
|
|||||
| TMP | 60 | 59 | 60 | 60 | 59 | -1,000 | -1.67% | 700 | - | 4,130,000 | 247.31 | 11.79 | 0 | 0 |
|
|||||
| VSC | 21.6 | 21.25 | 21.95 | 21.95 | 21.1 | -350 | -1.62% | 6,171,300 | - | 7,955,370 | 476.37 | 15.25 | 21,400 | 1,099,200 |
|
|||||
| ST8 | 5.59 | 5.5 | 5.56 | 5.56 | 5.45 | -90 | -1.61% | 140,200 | - | 141,465 | 8.47 | 6.39 | 1,000 | 0 |
|
|||||
| BRC | 12.6 | 12.4 | 12.4 | 12.4 | 12.4 | -200 | -1.59% | 1,100 | - | 153,450 | 9.19 | 7.05 | 0 | 0 |
|
|||||
| TVS | 16 | 15.75 | 15.8 | 16.05 | 15.65 | -250 | -1.56% | 146,600 | - | 2,630,176 | 157.50 | 9.36 | 27,600 | 1,200 |
|
|||||
| FUESSV30 | 24.58 | 24.2 | 24.75 | 24.75 | 23.95 | -380 | -1.55% | 7,200 | - | - | - | - | 2,000 | 3,700 |
|
|||||
| DTL | 13.1 | 12.9 | 13.1 | 13.1 | 12.9 | -200 | -1.53% | 4,900 | - | 782,140 | 46.83 | 184.29 | 0 | 0 |
|
|||||
| ABS | 3.43 | 3.38 | 3.38 | 3.44 | 3.38 | -50 | -1.46% | 523,700 | - | 270,400 | 16.19 | 112.67 | 0 | 0 |
|
|||||
| HDG | 30.85 | 30.4 | 30.65 | 30.85 | 30 | -450 | -1.46% | 864,400 | - | 11,246,876 | 673.47 | 28.07 | 50,600 | 9,800 |
|
|||||
| SKG | 10.3 | 10.15 | 10.3 | 10.3 | 10.15 | -150 | -1.46% | 57,700 | - | 674,952 | 40.42 | 19.86 | 0 | 1,900 |
|
|||||
| FUETCC50 | 14.52 | 14.31 | 14.4 | 14.43 | 14.3 | -210 | -1.45% | 4,900 | - | - | - | - | 0 | 0 |
|
|||||
| MIG | 17.35 | 17.1 | 17.25 | 17.55 | 16.95 | -250 | -1.44% | 185,800 | - | 3,444,511 | 206.26 | 13.20 | 7,600 | 10,100 |
|
|||||
| SJS | 58.7 | 57.9 | 58.7 | 58.8 | 57.9 | -800 | -1.36% | 12,200 | - | 17,223,793 | 1,031.36 | 24.57 | 0 | 1,700 |
|
|||||
| FPT | 96.9 | 95.6 | 97.1 | 97.1 | 95.6 | -1,300 | -1.34% | 3,894,100 | - | 162,855,281 | 9,751.81 | 19.34 | 1,098,850 | 1,171,430 |
|
|||||
| TTA | 11.2 | 11.05 | 11.15 | 11.15 | 11 | -150 | -1.34% | 62,400 | - | 1,879,136 | 112.52 | 9.54 | 0 | 1,500 |
|
|||||
| BMI | 18.75 | 18.5 | 18.9 | 18.9 | 18.5 | -250 | -1.33% | 118,100 | - | 2,785,131 | 166.77 | 11.83 | 2,700 | 200 |
|
|||||
| VPG | 6.08 | 6 | 6.07 | 6.1 | 6 | -80 | -1.32% | 99,600 | - | 530,495 | 31.77 | 5.66 | 0 | 400 |
|
|||||
| CTD | 85.1 | 84 | 85.1 | 86.6 | 84 | -1,100 | -1.29% | 361,800 | - | 8,520,121 | 510.19 | 25.30 | 600 | 6,300 |
|
|||||
| QNP | 31 | 30.6 | 30.5 | 30.6 | 30 | -400 | -1.29% | 400 | - | 1,236,544 | 74.04 | 9.65 | 0 | 0 |
|
|||||
| BVH | 55 | 54.3 | 55.4 | 55.4 | 53.1 | -700 | -1.27% | 554,800 | - | 40,308,126 | 2,413.66 | 19.10 | 19,320 | 52,550 |
|
|||||
| DPG | 43.5 | 42.95 | 43.9 | 43.9 | 42.85 | -550 | -1.26% | 197,500 | - | 4,329,318 | 259.24 | 12.09 | 5,100 | 54,500 |
|
|||||
| DCL | 40.6 | 40.1 | 40.7 | 40.7 | 39.2 | -500 | -1.23% | 686,500 | - | 2,928,945 | 175.39 | 54.71 | 0 | 0 |
|
|||||
| TMS | 41 | 40.5 | 40.5 | 40.5 | 40.5 | -500 | -1.22% | 2,500 | - | 6,858,122 | 410.67 | 33.86 | 0 | 0 |
|
|||||
| HDC | 25.3 | 25 | 25.3 | 25.75 | 25 | -300 | -1.19% | 1,599,300 | - | 4,993,864 | 299.03 | 57.60 | 52,200 | 161,400 |
|
|||||
| MWG | 84 | 83 | 83.2 | 84.4 | 82.5 | -1,000 | -1.19% | 4,887,900 | - | 122,711,911 | 7,348.02 | 32.60 | 538,500 | 273,900 |
|
|||||
| VNE | 5.95 | 5.88 | 6.05 | 6.05 | 5.8 | -70 | -1.18% | 377,600 | - | 482,485 | 28.89 | - | 0 | 3,000 |
|
|||||
| FUEMAV30 | 24.02 | 23.74 | 24.09 | 24.09 | 23.58 | -280 | -1.17% | 2,400 | - | - | - | - | 400 | 800 |
|
|||||
| BTP | 9.46 | 9.35 | 9.4 | 9.41 | 9.3 | -110 | -1.16% | 31,200 | - | 565,540 | 33.86 | 13.21 | 0 | 100 |
|
|||||
| PLX | 35 | 34.6 | 35.1 | 35.1 | 34.5 | -400 | -1.14% | 1,073,800 | - | 43,962,491 | 2,632.48 | 19.58 | 5,870 | 171,900 |
|
|||||
| NLG | 35.25 | 34.85 | 35.25 | 35.55 | 34.8 | -400 | -1.13% | 1,038,600 | - | 13,419,874 | 803.59 | 27.12 | 17,100 | 143,300 |
|
|||||
| TCO | 9 | 8.9 | 9 | 9 | 8.65 | -100 | -1.11% | 119,400 | - | 278,754 | 16.69 | 13.11 | 0 | 0 |
|
|||||
| TCM | 27.5 | 27.2 | 27.25 | 27.5 | 27.05 | -300 | -1.09% | 993,400 | - | 3,047,454 | 182.48 | 10.68 | 1,500 | 3,600 |
|
|||||
| FCM | 3.74 | 3.7 | 3.74 | 3.74 | 3.63 | -40 | -1.07% | 46,100 | - | 171,039 | 10.24 | 119.35 | 0 | 0 |
|
|||||
| CTR | 84.9 | 84 | 84.9 | 84.9 | 83.5 | -900 | -1.06% | 173,200 | - | 9,608,414 | 575.35 | 17.85 | 15,700 | 4,380 |
|
|||||
| DMC | 58.6 | 58 | 58.5 | 58.5 | 58 | -600 | -1.02% | 2,900 | - | 2,014,193 | 120.61 | 11.69 | 0 | 0 |
|
|||||
| SHA | 4.09 | 4.05 | 4 | 4.09 | 4 | -40 | -0.98% | 3,200 | - | 135,459 | 8.11 | 10.02 | 0 | 0 |
|
|||||
| FUEKIV30 | 13.39 | 13.26 | 13.17 | 13.26 | 13.11 | -130 | -0.97% | 1,300 | - | - | - | - | 700 | 800 |
|
|||||
| HUB | 15.45 | 15.3 | 15.45 | 15.45 | 15 | -150 | -0.97% | 16,900 | - | 462,716 | 27.71 | 6.44 | 0 | 0 |
|
|||||
| DQC | 10.5 | 10.4 | 10.4 | 10.5 | 10.35 | -100 | -0.95% | 6,500 | - | 286,604 | 17.16 | - | 0 | 0 |
|
|||||
| CLC | 53.4 | 52.9 | 53.1 | 53.1 | 52.3 | -500 | -0.94% | 6,600 | - | 1,386,381 | 83.02 | 10.25 | 0 | 0 |
|
|||||
| SGT | 16.3 | 16.15 | 16.25 | 16.25 | 16.15 | -150 | -0.92% | 700 | - | 2,390,252 | 143.13 | 18.37 | 0 | 0 |
|
|||||
| DHC | 33.1 | 32.8 | 33.05 | 33.05 | 32.4 | -300 | -0.91% | 224,600 | - | 2,640,172 | 158.09 | 11.13 | 17,400 | 135,000 |
|
|||||
| BCE | 11.1 | 11 | 11.05 | 11.1 | 11 | -100 | -0.90% | 30,900 | - | 385,000 | 23.05 | 5.16 | 0 | 0 |
|
|||||
| DC4 | 11.1 | 11 | 11.1 | 11.15 | 10.95 | -100 | -0.90% | 481,100 | - | 1,080,593 | 64.71 | 5.26 | 0 | 84,300 |
|
|||||
| DAT | 8.99 | 8.91 | 8.99 | 8.99 | 8.91 | -80 | -0.89% | 1,200 | - | 616,825 | 36.94 | 9.92 | 0 | 0 |
|
|||||
| STK | 16.8 | 16.65 | 16.8 | 16.8 | 16.65 | -150 | -0.89% | 14,100 | - | 2,333,050 | 139.70 | 128.08 | 0 | 5,500 |
|
|||||
| VMD | 17 | 16.85 | 16.9 | 16.9 | 16.8 | -150 | -0.88% | 1,200 | - | 260,169 | 15.58 | 11.63 | 0 | 0 |
|
|||||
| HMC | 11.55 | 11.45 | 11.5 | 11.55 | 11.45 | -100 | -0.87% | 24,700 | - | 312,585 | 18.72 | 12.22 | 0 | 0 |
|
|||||
| GMD | 58.5 | 58 | 58.7 | 58.9 | 57.8 | -500 | -0.85% | 1,255,400 | - | 24,736,716 | 1,481.24 | 13.56 | 81,830 | 279,830 |
|
|||||
| HTL | 23.5 | 23.3 | 23.4 | 23.5 | 23.3 | -200 | -0.85% | 1,000 | - | 279,600 | 16.74 | 12.08 | 100 | 600 |
|
|||||
| TV2 | 36.3 | 36 | 36.3 | 36.3 | 35.55 | -300 | -0.83% | 100,500 | - | 2,430,942 | 145.57 | 37.58 | 3,500 | 58,700 |
|
|||||
| APH | 7.34 | 7.28 | 7.34 | 7.4 | 7.21 | -60 | -0.82% | 392,500 | - | 1,775,477 | 106.32 | 14.92 | 0 | 5,400 |
|
|||||
| VCG | 24.45 | 24.25 | 24.65 | 24.8 | 24.2 | -200 | -0.82% | 3,534,200 | - | 15,676,857 | 938.73 | 15.67 | 123,600 | 893,900 |
|
|||||
| IMP | 49.1 | 48.7 | 49.1 | 49.1 | 48.5 | -400 | -0.81% | 61,500 | - | 7,500,236 | 449.12 | 25.21 | 41,300 | 3,500 |
|
|||||
| BBC | 75.6 | 75 | 70.5 | 75 | 70.4 | -600 | -0.79% | 1,000 | - | 1,406,452 | 84.22 | 12.74 | 0 | 0 |
|
|||||
| GAS | 64 | 63.5 | 63.9 | 64.1 | 63.4 | -500 | -0.78% | 443,900 | - | 148,759,730 | 8,907.77 | 14.58 | 5,050 | 48,400 |
|
|||||
| YEG | 12.9 | 12.8 | 13.1 | 13.15 | 12.8 | -100 | -0.78% | 1,370,300 | - | 2,455,066 | 147.01 | 13.94 | 10,000 | 36,100 |
|
|||||
| FUEVN100 | 26.1 | 25.9 | 26.1 | 26.1 | 25.8 | -200 | -0.77% | 25,900 | - | - | - | - | 0 | 0 |
|
|||||
| KBC | 33.45 | 33.2 | 33.3 | 34 | 33.2 | -250 | -0.75% | 1,523,100 | - | 31,266,258 | 1,872.23 | 66.67 | 95,700 | 325,020 |
|
|||||
| PGC | 13.5 | 13.4 | 13.5 | 13.55 | 13.4 | -100 | -0.74% | 28,500 | - | 808,546 | 48.42 | 9.46 | 900 | 0 |
|
|||||
| SAV | 13.65 | 13.55 | 13.2 | 13.65 | 12.8 | -100 | -0.73% | 34,600 | - | 335,961 | 20.12 | 5.82 | 600 | 15,400 |
|
|||||
| ITC | 13.95 | 13.85 | 13.95 | 14 | 13.8 | -100 | -0.72% | 34,700 | - | 1,328,700 | 79.56 | 41.34 | 0 | 0 |
|
|||||
| DHA | 57.9 | 57.5 | 57.7 | 58.4 | 57.1 | -400 | -0.69% | 72,500 | - | 846,462 | 50.69 | 16.37 | 5,800 | 3,300 |
|
|||||
| HSL | 8.77 | 8.71 | 8.78 | 8.83 | 8.5 | -60 | -0.68% | 783,700 | - | 335,922 | 20.12 | 49.77 | 0 | 0 |
|
|||||
| TCR | 2.94 | 2.92 | 2.91 | 2.92 | 2.91 | -20 | -0.68% | 1,400 | - | 30,268 | 1.81 | - | 0 | 0 |
|
|||||
| SGN | 60 | 59.6 | 60 | 60 | 59.6 | -400 | -0.67% | 11,400 | - | 1,996,516 | 119.55 | 8.20 | 500 | 2,500 |
|
|||||
| TRC | 78.5 | 78 | 78.5 | 79.9 | 77.6 | -500 | -0.64% | 14,500 | - | 2,271,750 | 136.03 | 10.27 | 0 | 7,500 |
|
|||||
| CMX | 6.54 | 6.5 | 6.52 | 6.55 | 6.45 | -40 | -0.61% | 104,300 | - | 662,343 | 39.66 | 11.84 | 8,900 | 0 |
|
|||||
| TLD | 8.26 | 8.21 | 8.26 | 8.28 | 8.2 | -50 | -0.61% | 193,300 | - | 638,257 | 38.22 | 45.36 | 0 | 0 |
|
|||||
| DBD | 50.4 | 50.1 | 50.4 | 50.4 | 49.8 | -300 | -0.60% | 424,700 | - | 4,733,912 | 283.47 | 19.80 | 0 | 700 |
|
|||||
| NO1 | 6.7 | 6.66 | 6.65 | 6.69 | 6.65 | -40 | -0.60% | 22,000 | - | 159,840 | 9.57 | 8.87 | 0 | 0 |
|
|||||
| TLH | 5.18 | 5.15 | 5.18 | 5.19 | 5.14 | -30 | -0.58% | 102,400 | - | 578,448 | 34.64 | - | 0 | 0 |
|
|||||
| ABT | 69.7 | 69.3 | 71 | 71 | 69.1 | -400 | -0.57% | 3,600 | - | 816,164 | 48.87 | 9.09 | 0 | 0 |
|
|||||
| BAF | 34.8 | 34.6 | 34.95 | 34.95 | 34.35 | -200 | -0.57% | 1,534,400 | - | 10,519,149 | 629.89 | 22.24 | 86,600 | 139,900 |
|
|||||
| TVT | 17.45 | 17.35 | 16.3 | 17.35 | 16.3 | -100 | -0.57% | 1,900 | - | 364,350 | 21.82 | 15.79 | 0 | 0 |
|
|||||
| GVR | 26.9 | 26.75 | 26.8 | 27.1 | 26.75 | -150 | -0.56% | 1,098,300 | - | 107,000,000 | 6,407.19 | 31.43 | 24,900 | 526,700 |
|
|||||
| PTC | 7.12 | 7.08 | 7.1 | 7.1 | 7.08 | -40 | -0.56% | 2,100 | - | 227,917 | 13.65 | 11.78 | 0 | 0 |
|
|||||
| RAL | 92.5 | 92 | 92.5 | 92.5 | 91.5 | -500 | -0.54% | 3,500 | - | 2,166,363 | 129.72 | 3.65 | 0 | 0 |
|
|||||
| PJT | 9.4 | 9.35 | 9.39 | 9.39 | 9.35 | -50 | -0.53% | 200 | - | 232,654 | 13.93 | 8.91 | 0 | 0 |
|
|||||
| HAH | 59.6 | 59.3 | 60 | 60 | 59 | -300 | -0.50% | 1,533,700 | - | 10,013,470 | 599.61 | 11.73 | 20 | 60,100 |
|
|||||
| TCH | 20.1 | 20 | 19.95 | 20 | 19.7 | -100 | -0.50% | 1,721,200 | - | 18,242,184 | 1,092.35 | 15.63 | 30,900 | 16,700 |
|
|||||
| NHT | 10.35 | 10.3 | 10.3 | 10.35 | 10.3 | -50 | -0.48% | 5,500 | - | 247,238 | 14.80 | 10.96 | 0 | 0 |
|
|||||
| APG | 10.6 | 10.55 | 10.6 | 10.6 | 10.35 | -50 | -0.47% | 221,800 | - | 2,359,211 | 141.27 | - | 12,700 | 0 |
|
|||||
| VGC | 42.75 | 42.55 | 43 | 43.2 | 42.35 | -200 | -0.47% | 343,900 | - | 19,077,293 | 1,142.35 | 17.27 | 4,400 | 30,660 |
|
|||||
| PC1 | 21.8 | 21.7 | 21.65 | 22.3 | 21.65 | -100 | -0.46% | 2,018,600 | - | 8,924,892 | 534.42 | 18.44 | 156,100 | 320,000 |
|
|||||
| VAB | 10.85 | 10.8 | 10.85 | 10.85 | 10.75 | -50 | -0.46% | 233,800 | - | 8,816,695 | 527.95 | 6.72 | 60 | 19,000 |
|
|||||
| PNJ | 88.5 | 88.1 | 88.4 | 88.6 | 87.8 | -400 | -0.45% | 364,200 | - | 30,055,236 | 1,799.71 | 15.42 | 141,700 | 135,100 |
|
|||||
| EIB | 22.55 | 22.45 | 22.6 | 23 | 22.45 | -100 | -0.44% | 6,475,400 | - | 41,818,078 | 2,504.08 | 12.57 | 106,200 | 1,081,000 |
|
|||||
| OPC | 22.5 | 22.4 | 22.4 | 22.5 | 22.4 | -100 | -0.44% | 7,300 | - | 1,434,740 | 85.91 | 15.76 | 0 | 0 |
|
|||||
| TRA | 68.3 | 68 | 67.5 | 68.2 | 67.5 | -300 | -0.44% | 1,000 | - | 2,818,637 | 168.78 | 13.63 | 0 | 0 |
|
|||||
| AAM | 7 | 6.97 | 7 | 7 | 6.97 | -30 | -0.43% | 6,800 | - | 72,845 | 4.36 | - | 0 | 0 |
|
|||||
| TDH | 4.61 | 4.59 | 4.55 | 4.61 | 4.5 | -20 | -0.43% | 177,200 | - | 517,076 | 30.96 | - | 400 | 0 |
|
|||||
| IDI | 7.18 | 7.15 | 7.18 | 7.18 | 7.11 | -30 | -0.42% | 219,000 | - | 1,953,185 | 116.96 | 28.83 | 0 | 0 |
|
|||||
| NCT | 94.3 | 93.9 | 94.3 | 95.1 | 93.4 | -400 | -0.42% | 8,300 | - | 2,456,962 | 147.12 | 10.23 | 2,900 | 800 |
|
|||||
| HTV | 12.05 | 12 | 11.6 | 12 | 11.6 | -50 | -0.41% | 300 | - | 157,248 | 9.42 | 17.14 | 0 | 0 |
|
|||||
| SBT | 24.85 | 24.75 | 24.85 | 24.85 | 24.55 | -100 | -0.40% | 552,300 | - | 21,164,037 | 1,267.31 | 29.75 | 3,100 | 53,100 |
|
|||||
| DHG | 102.9 | 102.5 | 102.6 | 103.2 | 102.4 | -400 | -0.39% | 24,900 | - | 13,401,472 | 802.48 | 17.79 | 900 | 1,800 |
|
|||||
| FUEMAVND | 15.82 | 15.76 | 15.82 | 15.84 | 15.73 | -60 | -0.38% | 2,600 | - | - | - | - | 300 | 200 |
|
|||||
| VFG | 52.4 | 52.2 | 52.4 | 52.4 | 52.1 | -200 | -0.38% | 2,900 | - | 2,177,398 | 130.38 | 5.15 | 0 | 0 |
|
|||||
| HHS | 13.8 | 13.75 | 13.75 | 13.85 | 13.7 | -50 | -0.36% | 557,500 | - | 5,939,807 | 355.68 | 13.78 | 1,100 | 17,600 |
|
|||||
| TDP | 28 | 27.9 | 27.7 | 28 | 27.7 | -100 | -0.36% | 213,100 | - | 2,461,401 | 147.39 | 25.67 | 0 | 0 |
|
|||||
| VRC | 14.05 | 14 | 14.2 | 14.2 | 13.1 | -50 | -0.36% | 18,500 | - | 700,000 | 41.92 | 700.00 | 300 | 0 |
|
|||||
| BSR | 14.45 | 14.4 | 14.45 | 14.55 | 14.3 | -50 | -0.35% | 3,511,200 | - | 72,105,115 | 4,317.67 | 70.94 | 253,600 | 173,700 |
|
|||||
| PVP | 14.15 | 14.1 | 14.1 | 14.2 | 14 | -50 | -0.35% | 134,600 | - | 1,462,205 | 87.56 | 7.51 | 0 | 0 |
|
|||||
| SBA | 28.75 | 28.65 | 28.75 | 28.75 | 28.65 | -100 | -0.35% | 1,000 | - | 1,732,989 | 103.77 | 15.26 | 0 | 0 |
|
|||||
| TN1 | 14.6 | 14.55 | 14.7 | 14.7 | 14.4 | -50 | -0.34% | 7,000 | - | 874,389 | 52.36 | 15.61 | 0 | 0 |
|
|||||
| AGG | 15.15 | 15.1 | 15.3 | 15.3 | 15 | -50 | -0.33% | 352,300 | - | 2,454,174 | 146.96 | 8.25 | 400 | 39,100 |
|
|||||
| CIG | 9.15 | 9.12 | 9.14 | 9.14 | 9.06 | -30 | -0.33% | 11,300 | - | 465,484 | 27.87 | 5.28 | 0 | 0 |
|
|||||
| DRC | 15.3 | 15.25 | 15.3 | 15.35 | 15.1 | -50 | -0.33% | 281,600 | - | 2,355,047 | 141.02 | 7.82 | 0 | 0 |
|
|||||
| HT1 | 15.2 | 15.15 | 15.45 | 15.45 | 15.1 | -50 | -0.33% | 282,000 | - | 5,781,087 | 346.17 | 95.89 | 7,500 | 5,200 |
|
|||||
| HTN | 9.15 | 9.12 | 9.15 | 9.25 | 9.11 | -30 | -0.33% | 97,700 | - | 812,742 | 48.67 | 33.04 | 400 | 0 |
|
|||||
| KMR | 2.99 | 2.98 | 3 | 3.02 | 2.98 | -10 | -0.33% | 23,000 | - | 169,496 | 10.15 | 28.93 | 0 | 0 |
|
|||||
| CCL | 6.23 | 6.21 | 6.23 | 6.25 | 6.18 | -20 | -0.32% | 67,100 | - | 370,001 | 22.16 | 9.70 | 0 | 0 |
|
|||||
| NKG | 15.65 | 15.6 | 15.75 | 15.9 | 15.6 | -50 | -0.32% | 2,179,500 | - | 6,982,106 | 418.09 | 10.88 | 300 | 2,700 |
|
|||||
| VNS | 9.25 | 9.22 | 9.25 | 9.32 | 9.02 | -30 | -0.32% | 80,000 | - | 625,662 | 37.46 | 7.50 | 100 | 0 |
|
|||||
| DRL | 49 | 48.85 | 48.5 | 49 | 48.25 | -150 | -0.31% | 9,300 | - | 464,075 | 27.79 | 11.13 | 0 | 0 |
|
|||||
| DVP | 67.7 | 67.5 | 67.6 | 67.8 | 67.2 | -200 | -0.30% | 12,100 | - | 2,700,000 | 161.68 | 8.03 | 0 | 10,600 |
|
|||||
| HSG | 16.5 | 16.45 | 16.55 | 16.65 | 16.4 | -50 | -0.30% | 1,778,800 | - | 10,215,159 | 611.69 | 20.51 | 900 | 167,220 |
|
|||||
| SHB | 16.5 | 16.45 | 16.5 | 16.5 | 16.25 | -50 | -0.30% | 38,890,500 | - | 75,566,428 | 4,524.94 | 7.13 | 464,000 | 375,300 |
|
|||||
| TCB | 33.8 | 33.7 | 33.75 | 34.15 | 33.7 | -100 | -0.30% | 5,381,400 | - | 238,806,302 | 14,299.78 | 11.05 | 875,500 | 49,500 |
|
|||||
| NAV | 17.25 | 17.2 | 17.2 | 17.2 | 17.2 | -50 | -0.29% | 100 | - | 137,600 | 8.24 | 7.72 | 0 | 0 |
|
|||||
| PVT | 18.1 | 18.05 | 18.15 | 18.3 | 18.05 | -50 | -0.28% | 1,701,800 | - | 8,482,259 | 507.92 | 6.27 | 17,000 | 500,200 |
|
|||||
| BIC | 22 | 21.95 | 22 | 22.15 | 21.9 | -50 | -0.23% | 53,600 | - | 2,574,228 | 154.15 | 5.16 | 0 | 8,100 |
|
|||||
| HNA | 21.7 | 21.65 | 21.7 | 21.7 | 21.65 | -50 | -0.23% | 9,500 | - | 5,092,777 | 304.96 | 18.88 | 0 | 0 |
|
|||||
| CTI | 23 | 22.95 | 23 | 23.4 | 22.8 | -50 | -0.22% | 150,500 | - | 1,445,850 | 86.58 | 12.69 | 200 | 11,700 |
|
|||||
| DPM | 22.7 | 22.65 | 22.9 | 22.95 | 22.65 | -50 | -0.22% | 2,123,600 | - | 15,400,302 | 922.17 | 21.01 | 26,000 | 8,300 |
|
|||||
| VNL | 22.75 | 22.7 | 22.75 | 22.75 | 22.4 | -50 | -0.22% | 22,600 | - | 320,989 | 19.22 | 7.21 | 0 | 0 |
|
|||||
| HTI | 23.7 | 23.65 | 23.7 | 23.75 | 23.65 | -50 | -0.21% | 21,600 | - | 590,049 | 35.33 | 9.59 | 0 | 2,300 |
|
|||||
| LSS | 9.55 | 9.53 | 9.57 | 9.57 | 9.42 | -20 | -0.21% | 238,800 | - | 817,118 | 48.93 | 7.04 | 0 | 0 |
|
|||||
| PAC | 23.65 | 23.6 | 23.7 | 23.8 | 23.5 | -50 | -0.21% | 98,300 | - | 1,645,093 | 98.51 | 9.62 | 0 | 22,400 |
|
|||||
| CNG | 24.9 | 24.85 | 24.7 | 25 | 24.7 | -50 | -0.20% | 2,100 | - | 872,218 | 52.23 | 11.29 | 100 | 400 |
|
|||||
| DSE | 25.9 | 25.85 | 25.9 | 26 | 25.75 | -50 | -0.19% | 136,600 | - | 8,856,210 | 530.31 | 46.49 | 7,000 | 10,400 |
|
|||||
| SIP | 53.5 | 53.4 | 53.5 | 53.6 | 53.1 | -100 | -0.19% | 186,300 | - | 12,928,831 | 774.18 | 10.40 | 5,300 | 200 |
|
|||||
| ANV | 28 | 27.95 | 28.05 | 28.05 | 27.3 | -50 | -0.18% | 817,800 | - | 7,441,848 | 445.62 | 156.15 | 32,900 | 67,900 |
|
|||||
| CSV | 29.65 | 29.6 | 29.95 | 29.95 | 29.6 | -50 | -0.17% | 164,200 | - | 3,270,797 | 195.86 | 15.03 | 1,000 | 0 |
|
|||||
| FUEIP100 | 12.94 | 12.92 | 12.92 | 12.92 | 12.92 | -20 | -0.15% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| FUESSV50 | 28.44 | 28.4 | 28.44 | 28.44 | 28.4 | -40 | -0.14% | 4,400 | - | - | - | - | 300 | 100 |
|
|||||
| SHP | 34.7 | 34.65 | 34.5 | 34.7 | 34.5 | -50 | -0.14% | 18,400 | - | 3,506,800 | 209.99 | 12.27 | 0 | 0 |
|
|||||
| BWE | 45.65 | 45.6 | 45.65 | 46.6 | 45.5 | -50 | -0.11% | 104,000 | - | 10,028,746 | 600.52 | 18.91 | 50 | 70,900 |
|
|||||
| PPC | 10 | 9.99 | 10 | 10 | 9.96 | -10 | -0.10% | 178,100 | - | 3,202,924 | 191.79 | 7.50 | 100 | 9,300 |
|
|||||
| VTP | 96.8 | 96.7 | 96.8 | 98 | 96.7 | -100 | -0.10% | 171,700 | - | 11,776,420 | 705.17 | 40.80 | 500 | 14,900 |
|
|||||
| FUEKIVND | 14 | 13.99 | 13.99 | 13.99 | 13.99 | -10 | -0.07% | 100 | - | - | - | - | 0 | 100 |
|
|||||
| AAT | 3.49 | 3.49 | 3.45 | 3.49 | 3.42 | 0 | 0.00% | 1,600 | - | 247,159 | 14.80 | - | 0 | 0 |
|
|||||
| ACB | 24.1 | 24.1 | 24.15 | 24.3 | 24.05 | 0 | 0.00% | 5,460,100 | - | 123,793,424 | 7,412.78 | 6.57 | 778,600 | 1,597,700 |
|
|||||
| ADP | 23 | 23 | 23 | 23.1 | 23 | 0 | 0.00% | 2,500 | - | 529,917 | 31.73 | 6.21 | 500 | 0 |
|
|||||
| AST | 77 | 77 | 77 | 77.9 | 77 | 0 | 0.00% | 5,900 | - | 3,465,000 | 207.49 | 24.22 | 0 | 400 |
|
|||||
| BCM | 65.9 | 65.9 | 65.8 | 65.9 | 65.3 | 0 | 0.00% | 133,300 | - | 68,206,500 | 4,084.22 | 32.79 | 55,500 | 14,600 |
|
|||||
| CCC | 12.55 | 12.55 | 12.8 | 12.9 | 12.5 | 0 | 0.00% | 13,200 | - | 505,138 | 30.25 | 11.95 | 0 | 0 |
|
|||||
| CHP | 31.9 | 31.9 | 31.95 | 31.95 | 31.6 | 0 | 0.00% | 9,900 | - | 4,686,514 | 280.63 | 14.93 | 0 | 2,000 |
|
|||||
| CKG | 11.2 | 11.2 | 11.35 | 11.4 | 11.15 | 0 | 0.00% | 41,000 | - | 1,280,283 | 76.66 | 8.69 | 0 | 0 |
|
|||||
| CLW | 45 | 45 | 44.95 | 45 | 44.95 | 0 | 0.00% | 1,500 | - | 585,000 | 35.03 | 10.85 | 0 | 0 |
|
|||||
| CSM | 12.95 | 12.95 | 12.9 | 12.95 | 12.85 | 0 | 0.00% | 225,700 | - | 1,341,947 | 80.36 | 29.91 | 11,700 | 0 |
|
|||||
| CTF | 19.7 | 19.7 | 19.65 | 19.7 | 19.5 | 0 | 0.00% | 285,000 | - | 1,884,381 | 112.84 | 37.96 | 0 | 0 |
|
|||||
| DAH | 3.78 | 3.78 | 3.78 | 3.81 | 3.76 | 0 | 0.00% | 143,900 | - | 318,276 | 19.06 | 46.67 | 0 | 0 |
|
|||||
| DBT | 11.4 | 11.4 | 10.7 | 11.4 | 10.7 | 0 | 0.00% | 4,200 | - | 234,049 | 14.01 | 14.77 | 0 | 0 |
|
|||||
| DCM | 33.35 | 33.35 | 33.6 | 33.65 | 33.3 | 0 | 0.00% | 464,200 | - | 17,655,490 | 1,057.21 | 13.93 | 0 | 6,800 |
|
|||||
| DSN | 43.7 | 43.7 | 43.6 | 43.7 | 43.5 | 0 | 0.00% | 4,300 | - | 528,027 | 31.62 | 6.70 | 0 | 1,000 |
|
|||||
| DXG | 18.05 | 18.05 | 18.1 | 18.35 | 18 | 0 | 0.00% | 6,217,600 | - | 18,390,860 | 1,101.25 | 51.28 | 213,700 | 1,425,800 |
|
|||||
| FCN | 16.45 | 16.45 | 16.55 | 16.55 | 15.9 | 0 | 0.00% | 1,771,400 | - | 2,589,872 | 155.08 | 278.81 | 16,200 | 106,100 |
|
|||||
| FUEDCMID | 15 | 15 | 14.95 | 15.01 | 14.95 | 0 | 0.00% | 700 | - | - | - | - | 0 | 100 |
|
|||||
| FUESSVFL | 29.63 | 29.63 | 29.63 | 29.68 | 29.51 | 0 | 0.00% | 24,300 | - | - | - | - | 0 | 0 |
|
|||||
| FUEVFVND | 37.84 | 37.84 | 37.84 | 37.9 | 37.4 | 0 | 0.00% | 56,500 | - | - | - | - | 100 | 700 |
|
|||||
| GEG | 14.05 | 14.05 | 14 | 14.15 | 14 | 0 | 0.00% | 176,800 | - | 5,936,243 | 355.46 | 80.75 | 400 | 800 |
|
|||||
| GSP | 10.35 | 10.35 | 10.4 | 10.4 | 10.35 | 0 | 0.00% | 46,900 | - | 635,275 | 38.04 | 6.87 | 0 | 0 |
|
|||||
| HAG | 18 | 18 | 18 | 18.05 | 17.7 | 0 | 0.00% | 4,734,800 | - | 22,813,187 | 1,366.06 | - | 0 | 241,100 |
|
|||||
| HVN | 28.3 | 28.3 | 28.3 | 28.4 | 28.3 | 0 | 0.00% | 387,800 | - | 62,667,355 | 3,752.54 | - | 100 | 96,400 |
|
|||||
| KHP | 12.65 | 12.65 | 12.4 | 12.65 | 12.4 | 0 | 0.00% | 1,800 | - | 763,766 | 45.73 | 13.22 | 0 | 0 |
|
|||||
| KOS | 38.8 | 38.8 | 38.8 | 38.8 | 38.5 | 0 | 0.00% | 397,200 | - | 8,399,476 | 502.96 | 391.92 | 0 | 13,300 |
|
|||||
| LAF | 19 | 19 | 19 | 19 | 19 | 0 | 0.00% | 200 | - | 289,332 | 17.33 | 7.43 | 0 | 0 |
|
|||||
| LGC | 63 | 63 | 63 | 63 | 63 | 0 | 0.00% | 1,200 | - | 12,149,850 | 727.54 | 23.18 | 0 | 0 |
|
|||||
| LHG | 29 | 29 | 29 | 29.15 | 28.95 | 0 | 0.00% | 31,700 | - | 1,450,348 | 86.85 | 9.05 | 0 | 0 |
|
|||||
| MCP | 28.5 | 28.5 | 28.5 | 28.5 | 28.2 | 0 | 0.00% | 17,400 | - | 566,250 | 33.91 | 17.10 | 0 | 0 |
|
|||||
| MSB | 12.8 | 12.8 | 12.8 | 12.9 | 12.75 | 0 | 0.00% | 3,078,300 | - | 39,936,000 | 2,391.38 | 6.03 | 17,500 | 83,200 |
|
|||||
| MSN | 77 | 77 | 77.1 | 77.4 | 76.6 | 0 | 0.00% | 3,186,100 | - | 117,077,878 | 7,010.65 | 57.25 | 53,230 | 881,600 |
|
|||||
| NHA | 17.9 | 17.9 | 17.95 | 18 | 17.65 | 0 | 0.00% | 115,100 | - | 869,792 | 52.08 | 12.20 | 0 | 16,200 |
|
|||||
| NT2 | 23.6 | 23.6 | 23.7 | 23.8 | 23.5 | 0 | 0.00% | 241,100 | - | 6,793,874 | 406.82 | 85.51 | 21,400 | 46,900 |
|
|||||
| NVL | 14.45 | 14.45 | 14.5 | 14.5 | 14.15 | 0 | 0.00% | 5,168,900 | - | 29,587,961 | 1,771.73 | - | 222,700 | 92,100 |
|
|||||
| OCB | 12.25 | 12.25 | 12.25 | 12.3 | 12.2 | 0 | 0.00% | 1,232,900 | - | 30,205,917 | 1,808.74 | 9.59 | 66,900 | 3,800 |
|
|||||
| ORS | 13.65 | 13.65 | 13.65 | 13.8 | 13.55 | 0 | 0.00% | 516,400 | - | 4,586,396 | 274.63 | 12.03 | 0 | 0 |
|
|||||
| PDV | 10.5 | 10.5 | 10.7 | 10.7 | 10 | 0 | 0.00% | 58,100 | - | - | - | 2.55 | 0 | 0 |
|
|||||
| PGD | 24.15 | 24.15 | 24.15 | 24.25 | 24.15 | 0 | 0.00% | 1,200 | - | 2,390,785 | 143.16 | 10.21 | 0 | 0 |
|
|||||
| PHC | 5.05 | 5.05 | 5.06 | 5.06 | 5.01 | 0 | 0.00% | 16,200 | - | 255,944 | 15.33 | 52.60 | 0 | 0 |
|
|||||
| PIT | 6.99 | 6.99 | 7.47 | 7.47 | 6.6 | 0 | 0.00% | 7,300 | - | 99,329 | 5.95 | 34.78 | 0 | 0 |
|
|||||
| SBG | 15.5 | 15.5 | 15.4 | 15.55 | 15.2 | 0 | 0.00% | 437,500 | - | 774,999 | 46.41 | 14.37 | 51,200 | 48,800 |
|
|||||
| SBV | 7.9 | 7.9 | 7.9 | 8 | 7.9 | 0 | 0.00% | 500 | - | 215,859 | 12.93 | - | 0 | 0 |
|
|||||
| SFG | 10.15 | 10.15 | 10.25 | 10.25 | 10 | 0 | 0.00% | 2,900 | - | 486,158 | 29.11 | 18.94 | 0 | 0 |
|
|||||
| SHI | 14.8 | 14.8 | 14.5 | 15.5 | 14.5 | 0 | 0.00% | 971,400 | - | 2,515,253 | 150.61 | 31.09 | 49,300 | 0 |
|
|||||
| SMA | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | 0.00% | 200 | - | 178,901 | 10.71 | 13.76 | 0 | 0 |
|
|||||
| SRC | 48 | 48 | 48 | 48 | 48 | 0 | 0.00% | 4,500 | - | 1,347,042 | 80.66 | 8.88 | 0 | 0 |
|
|||||
| SZC | 30.3 | 30.3 | 30.35 | 30.6 | 30.2 | 0 | 0.00% | 168,900 | - | 5,453,572 | 326.56 | 18.75 | 0 | 9,600 |
|
|||||
| TBC | 37 | 37 | 37 | 37 | 37 | 0 | 0.00% | 1,000 | - | 2,349,500 | 140.69 | 13.20 | 0 | 0 |
|
|||||
| TCL | 34.5 | 34.5 | 34.5 | 34.55 | 34.5 | 0 | 0.00% | 7,400 | - | 1,040,466 | 62.30 | 8.48 | 0 | 0 |
|
|||||
| TDC | 11.65 | 11.65 | 11.7 | 11.7 | 11.5 | 0 | 0.00% | 72,400 | - | 1,165,000 | 69.76 | 2.81 | 0 | 4,000 |
|
|||||
| TDM | 58 | 58 | 55.2 | 58 | 55.2 | 0 | 0.00% | 2,100 | - | 6,380,000 | 382.04 | 33.31 | 0 | 100 |
|
|||||
| THG | 46.25 | 46.25 | 46.5 | 46.5 | 45.75 | 0 | 0.00% | 15,900 | - | 1,439,758 | 86.21 | 9.00 | 0 | 1,600 |
|
|||||
| TIP | 18.15 | 18.15 | 18.15 | 18.25 | 18.15 | 0 | 0.00% | 6,500 | - | 1,179,893 | 70.65 | 6.47 | 0 | 700 |
|
|||||
| TMT | 14 | 14 | 14 | 14 | 13.2 | 0 | 0.00% | 15,300 | - | 516,292 | 30.92 | - | 500 | 4,000 |
|
|||||
| TNH | 11.8 | 11.8 | 11.8 | 11.9 | 11.7 | 0 | 0.00% | 118,000 | - | 19,564,393 | 1,171.52 | 34.10 | 100 | 0 |
|
|||||
| TPB | 16.9 | 16.9 | 16.9 | 17.1 | 16.9 | 0 | 0.00% | 2,980,100 | - | 44,649,060 | 2,673.60 | 7.35 | 177,800 | 123,260 |
|
|||||
| TVB | 8.22 | 8.22 | 8.34 | 8.34 | 8.1 | 0 | 0.00% | 13,400 | - | 921,437 | 55.18 | 7.31 | 0 | 0 |
|
|||||
| TYA | 18 | 18 | 18 | 18 | 18 | 0 | 0.00% | 3,200 | - | 110,257 | 6.60 | 7.34 | 0 | 0 |
|
|||||
| UIC | 56 | 56 | 56 | 56.1 | 56 | 0 | 0.00% | 3,500 | - | 465,248 | 27.86 | 7.96 | 0 | 0 |
|
|||||
| VDS | 18.15 | 18.15 | 18.15 | 18.3 | 18 | 0 | 0.00% | 565,900 | - | 4,936,800 | 295.62 | 14.93 | 200 | 11,600 |
|
|||||
| VIP | 12.4 | 12.4 | 12.4 | 12.45 | 12.35 | 0 | 0.00% | 14,200 | - | 849,040 | 50.84 | 11.36 | 0 | 300 |
|
|||||
| VND | 18.6 | 18.6 | 18.7 | 19 | 18.55 | 0 | 0.00% | 7,770,200 | - | 28,314,778 | 1,695.50 | 16.47 | 515,000 | 368,820 |
|
|||||
| VSH | 44.5 | 44.5 | 44.5 | 44.5 | 44.4 | 0 | 0.00% | 1,100 | - | 10,512,735 | 629.51 | 23.45 | 0 | 0 |
|
|||||
| VSI | 25.5 | 25.5 | 26.5 | 26.5 | 25.5 | 0 | 0.00% | 16,000 | - | 336,600 | 20.16 | 14.71 | 0 | 200 |
|
|||||
| STB | 48.55 | 48.6 | 48.45 | 48.65 | 48.4 | +50 | +0.10% | 5,984,100 | - | 91,621,484 | 5,486.32 | 9.08 | 524,600 | 3,816,200 |
|
|||||
| DGC | 94.9 | 95 | 95.5 | 95.9 | 95 | +100 | +0.11% | 892,200 | - | 36,078,949 | 2,160.42 | 12.85 | 62,800 | 12,500 |
|
|||||
| SZL | 47.35 | 47.4 | 47.4 | 47.4 | 47.4 | +50 | +0.11% | 2,000 | - | 1,296,131 | 77.61 | 15.50 | 0 | 0 |
|
|||||
| SMB | 40.4 | 40.45 | 40 | 40.65 | 40 | +50 | +0.12% | 25,400 | - | 1,207,297 | 72.29 | 7.82 | 0 | 0 |
|
|||||
| NSC | 78.5 | 78.6 | 78.1 | 78.6 | 78 | +100 | +0.13% | 5,600 | - | 1,381,357 | 82.72 | 6.71 | 3,300 | 100 |
|
|||||
| NTC | 155.5 | 155.7 | 155.7 | 155.8 | 155 | +200 | +0.13% | 9,000 | - | 3,736,797 | 223.76 | 12.77 | 0 | 0 |
|
|||||
| TNT | 7.99 | 8 | 7.68 | 8.21 | 7.68 | +10 | +0.13% | 9,600 | - | 408,000 | 24.43 | 1,142.86 | 200 | 0 |
|
|||||
| CMG | 36.5 | 36.55 | 36.8 | 36.8 | 36.5 | +50 | +0.14% | 129,700 | - | 7,739,284 | 463.43 | 25.60 | 400 | 3,600 |
|
|||||
| D2D | 35.3 | 35.35 | 35.3 | 35.5 | 35.2 | +50 | +0.14% | 21,200 | - | 1,069,682 | 64.05 | 14.57 | 0 | 3,100 |
|
|||||
| PET | 35 | 35.05 | 34.75 | 35.75 | 34.25 | +50 | +0.14% | 901,100 | - | 3,740,611 | 223.99 | 26.37 | 0 | 0 |
|
|||||
| NNC | 59.3 | 59.4 | 58.2 | 59.4 | 58 | +100 | +0.17% | 106,100 | - | 1,302,048 | 77.97 | 22.60 | 0 | 600 |
|
|||||
| PHR | 57 | 57.1 | 57 | 57.6 | 56.6 | +100 | +0.18% | 136,000 | - | 7,737,004 | 463.29 | 18.33 | 61,500 | 34,600 |
|
|||||
| VPH | 4.92 | 4.93 | 4.91 | 4.93 | 4.9 | +10 | +0.20% | 26,400 | - | 470,114 | 28.15 | 3.63 | 0 | 200 |
|
|||||
| TCI | 9.6 | 9.62 | 9.6 | 9.73 | 9.6 | +20 | +0.21% | 180,000 | - | 1,112,274 | 66.60 | 19.59 | 0 | 5,400 |
|
|||||
| GDT | 21.15 | 21.2 | 21.15 | 21.2 | 20.95 | +50 | +0.24% | 17,800 | - | 523,023 | 31.32 | 9.78 | 0 | 0 |
|
|||||
| SCR | 8.02 | 8.04 | 8.04 | 8.18 | 8.02 | +20 | +0.25% | 1,380,800 | - | 3,461,984 | 207.30 | 1,148.57 | 0 | 55,000 |
|
|||||
| HCD | 7.72 | 7.74 | 7.72 | 7.75 | 7.68 | +20 | +0.26% | 5,100 | - | 286,061 | 17.13 | 9.47 | 0 | 0 |
|
|||||
| NBB | 19.55 | 19.6 | 19.95 | 19.95 | 19.1 | +50 | +0.26% | 5,900 | - | 1,963,132 | 117.55 | 2,800.00 | 0 | 100 |
|
|||||
| NTL | 17.95 | 18 | 18.05 | 18.2 | 18 | +50 | +0.28% | 243,000 | - | 2,195,638 | 131.48 | 3.81 | 0 | 30,700 |
|
|||||
| VIB | 18.15 | 18.2 | 18.15 | 18.35 | 18.15 | +50 | +0.28% | 3,302,800 | - | 61,952,904 | 3,709.75 | 7.63 | 255,200 | 45,600 |
|
|||||
| SSB | 17.4 | 17.45 | 17.3 | 17.55 | 17.2 | +50 | +0.29% | 2,436,500 | - | 49,645,250 | 2,972.77 | 10.59 | 134,800 | 154,800 |
|
|||||
| JVC | 6.66 | 6.68 | 6.66 | 6.68 | 6.47 | +20 | +0.30% | 108,200 | - | 751,501 | 45.00 | 18.61 | 100 | 1,900 |
|
|||||
| HQC | 3.19 | 3.2 | 3.19 | 3.25 | 3.18 | +10 | +0.31% | 4,770,100 | - | 1,845,118 | 110.49 | 55.17 | 54,900 | 82,800 |
|
|||||
| DSC | 15.4 | 15.45 | 15.4 | 15.5 | 15.2 | +50 | +0.32% | 55,600 | - | 3,702,769 | 221.72 | 17.90 | 4,600 | 0 |
|
|||||
| CLL | 30.6 | 30.7 | 30.55 | 30.7 | 30.5 | +100 | +0.33% | 22,000 | - | 1,043,800 | 62.50 | 11.27 | 300 | 3,500 |
|
|||||
| VCB | 58 | 58.2 | 58.3 | 58.6 | 57.8 | +200 | +0.34% | 3,082,500 | - | 486,300,290 | 29,119.78 | 10.45 | 228,560 | 1,714,420 |
|
|||||
| GIL | 14.15 | 14.2 | 14.05 | 14.4 | 13.95 | +50 | +0.35% | 153,900 | - | 1,442,666 | 86.39 | 37.97 | 0 | 0 |
|
|||||
| NAB | 14.25 | 14.3 | 14.3 | 14.4 | 14.25 | +50 | +0.35% | 1,176,300 | - | 19,627,473 | 1,175.30 | 5.29 | 0 | 42,670 |
|
|||||
| DGW | 41.5 | 41.65 | 41.5 | 42.35 | 41.4 | +150 | +0.36% | 654,100 | - | 9,211,676 | 551.60 | 20.79 | 69,300 | 78,080 |
|
|||||
| SJD | 14.05 | 14.1 | 14.05 | 14.1 | 14.05 | +50 | +0.36% | 35,200 | - | 972,881 | 58.26 | 6.83 | 9,000 | 0 |
|
|||||
| ILB | 26 | 26.1 | 26.35 | 26.35 | 26.1 | +100 | +0.38% | 2,700 | - | 997,007 | 59.70 | 7.92 | 0 | 0 |
|
|||||
| NHH | 12.6 | 12.65 | 12.5 | 12.75 | 12.4 | +50 | +0.40% | 179,000 | - | 1,428,995 | 85.57 | 10.72 | 0 | 0 |
|
|||||
| CDC | 24.5 | 24.6 | 24.5 | 24.6 | 23.55 | +100 | +0.41% | 265,300 | - | 1,298,207 | 77.74 | 22.49 | 7,100 | 40,000 |
|
|||||
| ADG | 9.54 | 9.58 | 8.96 | 9.6 | 8.95 | +40 | +0.42% | 6,500 | - | 204,825 | 12.26 | 11.51 | 0 | 0 |
|
|||||
| EVF | 11.8 | 11.85 | 11.85 | 11.9 | 11.75 | +50 | +0.42% | 1,111,800 | - | 9,012,705 | 539.68 | 16.83 | 0 | 42,400 |
|
|||||
| FMC | 35.7 | 35.85 | 35.8 | 36.2 | 35.65 | +150 | +0.42% | 24,100 | - | 2,344,192 | 140.37 | 7.67 | 0 | 1,700 |
|
|||||
| ASP | 4.68 | 4.7 | 4.68 | 4.7 | 4.62 | +20 | +0.43% | 4,000 | - | 175,496 | 10.51 | 24.61 | 0 | 0 |
|
|||||
| LIX | 34.55 | 34.7 | 34.85 | 34.85 | 34.55 | +150 | +0.43% | 2,100 | - | 2,248,560 | 134.64 | 12.42 | 0 | 200 |
|
|||||
| LPB | 44 | 44.2 | 44.65 | 44.75 | 43.8 | +200 | +0.45% | 1,452,300 | - | 132,037,869 | 7,906.46 | 13.58 | 291,400 | 463,700 |
|
|||||
| HAX | 10.65 | 10.7 | 10.65 | 10.8 | 10.6 | +50 | +0.47% | 257,100 | - | 1,149,605 | 68.84 | 9.20 | 200 | 6,200 |
|
|||||
| SGR | 18.6 | 18.7 | 18.7 | 18.9 | 18.65 | +100 | +0.54% | 69,300 | - | 1,306,662 | 78.24 | 18.95 | 0 | 0 |
|
|||||
| SAM | 7.12 | 7.16 | 7.21 | 7.21 | 7.12 | +40 | +0.56% | 58,200 | - | 2,720,521 | 162.91 | 32.55 | 800 | 8,600 |
|
|||||
| KDC | 52 | 52.3 | 51.4 | 52.3 | 51.2 | +300 | +0.58% | 284,400 | - | 15,156,870 | 907.60 | 376.26 | 0 | 5,900 |
|
|||||
| VPD | 26 | 26.15 | 26.15 | 26.3 | 26.15 | +150 | +0.58% | 900 | - | 2,787,319 | 166.91 | 13.13 | 100 | 0 |
|
|||||
| PTB | 51.1 | 51.4 | 51 | 51.5 | 50.8 | +300 | +0.59% | 183,500 | - | 3,440,634 | 206.03 | 9.33 | 2,100 | 58,440 |
|
|||||
| VCI | 34.1 | 34.3 | 34.5 | 34.8 | 34.1 | +200 | +0.59% | 4,961,600 | - | 24,785,180 | 1,484.14 | 22.27 | 450,400 | 278,500 |
|
|||||
| MSH | 33.2 | 33.4 | 33.2 | 33.4 | 33 | +200 | +0.60% | 131,600 | - | 3,758,202 | 225.04 | 6.07 | 17,100 | 12,400 |
|
|||||
| DTT | 15.8 | 15.9 | 15.9 | 15.9 | 15.9 | +100 | +0.63% | 1,000 | - | 129,614 | 7.76 | 11.35 | 0 | 0 |
|
|||||
| HTG | 46.2 | 46.5 | 46.1 | 46.5 | 46.1 | +300 | +0.65% | 3,200 | - | 1,674,126 | 100.25 | 7.01 | 0 | 0 |
|
|||||
| ELC | 22.8 | 22.95 | 23.4 | 23.4 | 22.6 | +150 | +0.66% | 928,100 | - | 2,526,540 | 151.29 | 19.96 | 17,300 | 56,000 |
|
|||||
| HCM | 22.9 | 23.05 | 23 | 23.25 | 22.9 | +150 | +0.66% | 7,888,000 | - | 24,893,001 | 1,490.60 | 14.08 | 144,720 | 37,110 |
|
|||||
| BID | 37.45 | 37.7 | 37.5 | 37.9 | 37.45 | +250 | +0.67% | 1,904,100 | - | 264,705,344 | 15,850.62 | 11.77 | 156,740 | 830,970 |
|
|||||
| DLG | 2.78 | 2.8 | 2.79 | 2.89 | 2.74 | +20 | +0.72% | 1,928,700 | - | 838,067 | 50.18 | 4.03 | 8,200 | 34,600 |
|
|||||
| VHC | 55.2 | 55.6 | 55.4 | 55.9 | 55.2 | +400 | +0.72% | 397,900 | - | 12,479,596 | 747.28 | 10.16 | 5,000 | 1,900 |
|
|||||
| HVH | 13.2 | 13.3 | 13.2 | 13.3 | 13.1 | +100 | +0.76% | 108,800 | - | 578,408 | 34.64 | 17.90 | 0 | 5,200 |
|
|||||
| CTG | 50.1 | 50.5 | 50.4 | 50.8 | 50.1 | +400 | +0.80% | 3,867,500 | - | 271,184,583 | 16,238.60 | 10.70 | 930,820 | 413,800 |
|
|||||
| KSB | 18.6 | 18.75 | 18.6 | 19.05 | 18.5 | +150 | +0.81% | 1,333,100 | - | 2,145,819 | 128.49 | 39.31 | 81,900 | 35,100 |
|
|||||
| TEG | 6.21 | 6.26 | 6.21 | 6.26 | 6.21 | +50 | +0.81% | 900 | - | 756,249 | 45.28 | 149.05 | 0 | 0 |
|
|||||
| PVD | 24.45 | 24.65 | 24.45 | 25 | 24 | +200 | +0.82% | 5,114,200 | - | 13,702,442 | 820.51 | 24.65 | 1,179,500 | 313,300 |
|
|||||
| LBM | 35.7 | 36 | 36.2 | 36.2 | 35.6 | +300 | +0.84% | 22,800 | - | 1,440,000 | 86.23 | 17.47 | 1,000 | 0 |
|
|||||
| SVD | 5.98 | 6.03 | 6.03 | 6.03 | 5.75 | +50 | +0.84% | 800 | - | 166,464 | 9.97 | 12.26 | 0 | 0 |
|
|||||
| ADS | 8.1 | 8.17 | 8.16 | 8.18 | 8.05 | +70 | +0.86% | 24,200 | - | 624,145 | 37.37 | 12.25 | 1,800 | 400 |
|
|||||
| VPB | 28.75 | 29 | 28.75 | 29.1 | 28.5 | +250 | +0.87% | 9,284,000 | - | 230,083,784 | 13,777.47 | 14.58 | 1,161,700 | 1,603,530 |
|
|||||
| VTO | 11.55 | 11.65 | 11.55 | 11.7 | 11.55 | +100 | +0.87% | 103,700 | - | 930,447 | 55.72 | 10.36 | 0 | 5,000 |
|
|||||
| FIR | 8 | 8.07 | 8 | 8.07 | 7.85 | +70 | +0.88% | 257,700 | - | 570,304 | 34.15 | 807.00 | 100 | 13,700 |
|
|||||
| TCX | 45.6 | 46 | 45.5 | 46.4 | 45.3 | +400 | +0.88% | 433,500 | - | 95,687,269 | 5,729.78 | 5.28 | 261,400 | 24,100 |
|
|||||
| BSI | 38.85 | 39.2 | 38.85 | 39.35 | 38.35 | +350 | +0.90% | 306,200 | - | 9,618,345 | 575.95 | 21.17 | 0 | 1,400 |
|
|||||
| BFC | 42.85 | 43.25 | 42.8 | 43.7 | 42.7 | +400 | +0.93% | 149,600 | - | 2,472,516 | 148.05 | 7.70 | 0 | 4,200 |
|
|||||
| BMP | 157.1 | 158.6 | 157.1 | 159.5 | 157.1 | +1,500 | +0.95% | 76,600 | - | 12,983,145 | 777.43 | 13.10 | 56,790 | 5,170 |
|
|||||
| HPG | 26.4 | 26.65 | 26.65 | 27 | 26.6 | +250 | +0.95% | 19,708,000 | - | 204,551,165 | 12,248.57 | 15.22 | 7,575,900 | 1,899,970 |
|
|||||
| REE | 62.7 | 63.3 | 63.8 | 63.8 | 62.5 | +600 | +0.96% | 225,400 | - | 34,286,960 | 2,053.11 | 14.94 | 38,400 | 0 |
|
|||||
| TDG | 3.12 | 3.15 | 3.17 | 3.17 | 3.11 | +30 | +0.96% | 13,300 | - | 76,265 | 4.57 | 11.13 | 0 | 0 |
|
|||||
| VNM | 62.5 | 63.1 | 62.4 | 64.5 | 62.3 | +600 | +0.96% | 3,470,500 | - | 131,876,189 | 7,896.78 | 15.69 | 1,464,060 | 442,360 |
|
|||||
| DHM | 6.12 | 6.18 | 6.05 | 6.18 | 6.05 | +60 | +0.98% | 1,100 | - | 213,431 | 12.78 | 70.23 | 0 | 0 |
|
|||||
| CRC | 9.5 | 9.6 | 9.35 | 9.6 | 9.21 | +100 | +1.05% | 881,200 | - | 656,639 | 39.32 | 7.54 | 95,000 | 79,400 |
|
|||||
| VCF | 287 | 290 | 287 | 290 | 287 | +3,000 | +1.05% | 500 | - | 7,707,949 | 461.55 | 17.26 | 200 | 200 |
|
|||||
| GMH | 8.31 | 8.4 | 8.31 | 8.4 | 8.31 | +90 | +1.08% | 5,800 | - | 138,600 | 8.30 | 23.27 | 0 | 0 |
|
|||||
| MCM | 26.5 | 26.8 | 26.6 | 26.8 | 26.55 | +300 | +1.13% | 5,100 | - | 2,948,000 | 176.53 | 14.90 | 0 | 0 |
|
|||||
| CTS | 35 | 35.4 | 35.1 | 35.45 | 34.65 | +400 | +1.14% | 662,400 | - | 7,529,348 | 450.86 | 22.78 | 48,300 | 39,100 |
|
|||||
| VOS | 13.15 | 13.3 | 13.35 | 13.6 | 13.15 | +150 | +1.14% | 751,200 | - | 1,862,000 | 111.50 | 5.55 | 21,100 | 113,000 |
|
|||||
| NAF | 33.95 | 34.35 | 34.05 | 34.45 | 33.75 | +400 | +1.18% | 478,600 | - | 243,333 | 14.57 | 16.44 | 99,900 | 31,200 |
|
|||||
| VID | 5 | 5.06 | 5.01 | 5.06 | 5.01 | +60 | +1.20% | 1,400 | - | 206,631 | 12.37 | 29.76 | 0 | 1,400 |
|
|||||
| DPR | 37.2 | 37.65 | 37.2 | 37.75 | 37.05 | +450 | +1.21% | 230,600 | - | 3,271,255 | 195.88 | 12.55 | 32,000 | 23,200 |
|
|||||
| DXV | 3.82 | 3.87 | 3.76 | 3.87 | 3.76 | +50 | +1.31% | 3,300 | - | 38,313 | 2.29 | - | 0 | 0 |
|
|||||
| SCS | 54.6 | 55.4 | 55.1 | 55.7 | 55.1 | +800 | +1.47% | 312,800 | - | 5,655,065 | 338.63 | 8.46 | 46,200 | 2,100 |
|
|||||
| BKG | 3.01 | 3.06 | 3.02 | 3.18 | 3.02 | +50 | +1.66% | 299,400 | - | 219,124 | 13.12 | 14.71 | 0 | 0 |
|
|||||
| SSI | 28.75 | 29.25 | 29 | 29.3 | 28.9 | +500 | +1.74% | 12,135,600 | - | 60,720,508 | 3,635.96 | 18.82 | 1,128,550 | 614,870 |
|
|||||
| S4A | 33.4 | 34 | 34 | 34 | 34 | +600 | +1.80% | 100 | - | 1,434,800 | 85.92 | 16.28 | 0 | 0 |
|
|||||
| MBB | 24.7 | 25.15 | 24.7 | 25.45 | 24.6 | +450 | +1.82% | 25,865,300 | - | 202,583,248 | 12,130.73 | 6.75 | 13,899,890 | 4,312,230 |
|
|||||
| ASM | 6.78 | 6.91 | 6.78 | 6.91 | 6.74 | +130 | +1.92% | 236,700 | - | 2,813,712 | 168.49 | 13.37 | 500 | 0 |
|
|||||
| C47 | 9.5 | 9.69 | 9.47 | 9.69 | 9.45 | +190 | +2.00% | 2,300 | - | 352,157 | 21.09 | 89.72 | 0 | 0 |
|
|||||
| HDB | 31.5 | 32.15 | 32.3 | 33 | 31.6 | +650 | +2.06% | 24,010,400 | - | 124,080,219 | 7,429.95 | 8.76 | 2,473,400 | 3,787,150 |
|
|||||
| VPI | 58.2 | 59.4 | 58.5 | 59.4 | 57.9 | +1,200 | +2.06% | 1,750,500 | - | 19,010,945 | 1,138.38 | 53.42 | 186,500 | 116,800 |
|
|||||
| KHG | 7.23 | 7.38 | 7.23 | 7.38 | 7.17 | +150 | +2.07% | 6,233,500 | - | 3,316,832 | 198.61 | 60.49 | 71,300 | 224,000 |
|
|||||
| MHC | 13.2 | 13.5 | 13.4 | 13.5 | 13.2 | +300 | +2.27% | 85,600 | - | 586,929 | 35.15 | 49.82 | 6,200 | 400 |
|
|||||
| YBM | 10.45 | 10.7 | 10.35 | 10.7 | 10.35 | +250 | +2.39% | 2,200 | - | 153,009 | 9.16 | 11.48 | 0 | 0 |
|
|||||
| POW＊＊＊ | 12 | 12.3 | 12.3 | 12.55 | 12.2 | +300 | +2.50% | 8,521,300 | - | 28,805,021 | 1,724.85 | 25.89 | 2,483,940 | 1,626,700 |
|
|||||
| PAN | 27.45 | 28.15 | 27.9 | 28.2 | 27.6 | +700 | +2.55% | 472,300 | - | 5,880,387 | 352.12 | 10.41 | 46,300 | 22,000 |
|
|||||
| SPM | 10.2 | 10.5 | 10.25 | 10.5 | 9.9 | +300 | +2.94% | 4,600 | - | 144,585 | 8.66 | 31.34 | 0 | 0 |
|
|||||
| RYG | 10 | 10.3 | 10 | 10.3 | 9.9 | +300 | +3.00% | 254,100 | - | 463,500 | 27.75 | 6.87 | 9,600 | 2,300 |
|
|||||
| VAF | 18 | 18.55 | 18.35 | 18.55 | 18.35 | +550 | +3.06% | 5,000 | - | 698,692 | 41.84 | 11.47 | 0 | 0 |
|
|||||
| OGC | 4.01 | 4.14 | 4.02 | 4.18 | 4.01 | +130 | +3.24% | 984,000 | - | 1,242,000 | 74.37 | 10.40 | 51,500 | 3,000 |
|
|||||
| EVG | 8.9 | 9.2 | 8.98 | 9.5 | 8.92 | +300 | +3.37% | 1,546,300 | - | 1,980,298 | 118.58 | 63.01 | 32,400 | 124,000 |
|
|||||
| SFI | 25 | 25.85 | 25.85 | 25.85 | 25.85 | +850 | +3.40% | 400 | - | 628,466 | 37.63 | 7.50 | 0 | 0 |
|
|||||
| LDG | 4.65 | 4.81 | 4.7 | 4.97 | 4.59 | +160 | +3.44% | 7,939,500 | - | 1,229,512 | 73.62 | - | 69,000 | 136,400 |
|
|||||
| SVC | 25.4 | 26.3 | 27.15 | 27.15 | 25.5 | +900 | +3.54% | 93,900 | - | 2,453,219 | 146.90 | 17.59 | 1,500 | 1,800 |
|
|||||
| FTS | 31.95 | 33.35 | 31.95 | 33.9 | 31.95 | +1,400 | +4.38% | 1,510,500 | - | 11,222,595 | 672.01 | 17.84 | 71,400 | 2,600 |
|
|||||
| ACC | 13.25 | 13.85 | 13.05 | 13.9 | 13 | +600 | +4.53% | 44,300 | - | 1,454,250 | 87.08 | 27.81 | 0 | 0 |
|
|||||
| L10 | 24.35 | 25.5 | 25.5 | 25.5 | 25.5 | +1,150 | +4.72% | 100 | - | 249,645 | 14.95 | 9.06 | 0 | 0 |
|
|||||
| SVI | 33.8 | 35.5 | 35 | 36.15 | 35 | +1,700 | +5.03% | 6,900 | - | 455,552 | 27.28 | 6.00 | 100 | 200 |
|
|||||
| VVS | 58 | 61.1 | 64 | 65.3 | 61.1 | +3,100 | +5.34% | 133,100 | - | 1,315,178 | 78.75 | 19.22 | 0 | 0 |
|
|||||
| ABR | 12.7 | 13.45 | 12.65 | 13.45 | 12.65 | +750 | +5.91% | 200 | - | 269,000 | 16.11 | 13.63 | 100 | 0 |
|
|||||
| ACL | 14.2 | 15.05 | 14.2 | 15.05 | 14.2 | +850 | +5.99% | 32,200 | - | 754,893 | 45.20 | 70.00 | 0 | 200 |
|
|||||
| DTA | 4.25 | 4.52 | 4.35 | 4.54 | 4.26 | +270 | +6.35% | 17,800 | - | 81,630 | 4.89 | 54.46 | 0 | 0 |
|
|||||
| HRC | 26 | 27.7 | 27.7 | 27.7 | 27.7 | +1,700 | +6.54% | 1,100 | - | 836,723 | 50.10 | 13.63 | 0 | 0 |
|
|||||
| VDP | 47.2 | 50.3 | 49.5 | 50.3 | 49.5 | +3,100 | +6.57% | 51,400 | - | 1,110,795 | 66.51 | 15.47 | 0 | 0 |
|
|||||
| HVX | 2.82 | 3.01 | 3.01 | 3.01 | 2.96 | +190 | +6.74% | 142,800 | - | 124,991 | 7.48 | - | 0 | 2,000 |
|
|||||
| TTF | 3.71 | 3.96 | 3.96 | 3.96 | 3.82 | +250 | +6.74% | 13,922,300 | - | 1,628,343 | 97.51 | 264.00 | 76,100 | 130,600 |
|
|||||
| HAR | 4.38 | 4.68 | 4.44 | 4.68 | 4.3 | +300 | +6.85% | 2,393,900 | - | 447,802 | 26.81 | 45.44 | 28,100 | 0 |
|
|||||
| QCG | 14.4 | 15.4 | 14.8 | 15.4 | 14.6 | +1,000 | +6.94% | 1,591,400 | - | 4,236,989 | 253.71 | 50.99 | 27,200 | 52,900 |
|
|||||
| STG | 31.7 | 33.9 | 33.9 | 33.9 | 33.9 | +2,200 | +6.94% | 100 | - | 3,330,789 | 199.45 | 17.30 | 0 | 0 |
|
|||||
| AGR | 15 | 16.05 | 15 | 16.05 | 15 | +1,050 | +7.00% | 1,536,800 | - | 3,664,404 | 219.43 | 25.60 | 47,000 | 10,300 |
|
|||||
| VPX | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。