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（2025/12/18 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 | 16.8 | 0 | 0 | 0.00% | - | - | 1,525,182 | 90.25 | - | 0 | 0 |
 |
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 131.77 | - | 0 | 0 |
 |
||||||||
| BTT | 35.2 | 0 | 0 | 0.00% | - | - | 475,200 | 28.12 | - | 0 | 0 |
 |
||||||||
| CCI | 27.2 | 0 | 0 | 0.00% | - | - | 477,118 | 28.23 | - | 0 | 0 |
 |
||||||||
| CMV | 8.03 | 0 | 0 | 0.00% | - | - | 145,792 | 8.63 | - | 0 | 0 |
|
||||||||
| COM | 29.8 | 0 | 0 | 0.00% | - | - | 420,795 | 24.90 | - | 0 | 0 |
|
||||||||
| DBT | 11.2 | 0 | 0 | 0.00% | - | - | 229,943 | 13.61 | - | 0 | 0 |
 |
||||||||
| DTT | 16 | 0 | 0 | 0.00% | - | - | 130,429 | 7.72 | - | 0 | 0 |
|
||||||||
| FDC | 15 | 0 | 0 | 0.00% | - | - | 579,450 | 34.29 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 15.8 | 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 |
|
||||||||
| FUEKIVND | 13.85 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 11.85 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GTA | 9.65 | 0 | 0 | 0.00% | - | - | 94,860 | 5.61 | - | 0 | 0 |
|
||||||||
| HAS | 7.7 | 0 | 0 | 0.00% | - | - | 60,060 | 3.55 | - | 0 | 0 |
 |
||||||||
| HRC | 25.5 | 0 | 0 | 0.00% | - | - | 770,269 | 45.58 | - | 0 | 0 |
 |
||||||||
| HU1 | 6.85 | 0 | 0 | 0.00% | - | - | 68,500 | 4.05 | - | 0 | 0 |
|
||||||||
| LGC | 63.6 | 0 | 0 | 0.00% | - | - | 12,265,563 | 725.77 | - | 0 | 0 |
|
||||||||
| LM8 | 14.25 | 0 | 0 | 0.00% | - | - | 133,789 | 7.92 | - | 0 | 0 |
|
||||||||
| MDG | 23.3 | 0 | 0 | 0.00% | - | - | 240,567 | 14.23 | - | 0 | 0 |
|
||||||||
| NAV | 17.1 | 0 | 0 | 0.00% | - | - | 136,800 | 8.09 | - | 0 | 0 |
|
||||||||
| NVT | 7.99 | 0 | 0 | 0.00% | - | - | 723,095 | 42.79 | - | 0 | 0 |
 |
||||||||
| PNC | 19.8 | 0 | 0 | 0.00% | - | - | 213,827 | 12.65 | - | 0 | 0 |
|
||||||||
| SBA | 28.5 | 0 | 0 | 0.00% | - | - | 1,723,915 | 102.01 | - | 0 | 0 |
 |
||||||||
| SBV | 8.2 | 0 | 0 | 0.00% | - | - | 224,057 | 13.26 | - | 0 | 0 |
|
||||||||
| SC5 | 15.1 | 0 | 0 | 0.00% | - | - | 226,251 | 13.39 | - | 0 | 0 |
|
||||||||
| SFG | 10.4 | 0 | 0 | 0.00% | - | - | 498,132 | 29.48 | - | 0 | 0 |
|
||||||||
| SMA | 8.5 | 0 | 0 | 0.00% | - | - | 172,999 | 10.24 | - | 0 | 0 |
|
||||||||
| STG | 33.55 | 0 | 0 | 0.00% | - | - | 3,296,400 | 195.05 | - | 0 | 0 |
|
||||||||
| SZL | 47.7 | 0 | 0 | 0.00% | - | - | 1,304,335 | 77.18 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 37.56 | - | 0 | 0 |
|
||||||||
| TDM | 58.2 | 0 | 0 | 0.00% | - | - | 6,402,000 | 378.82 | - | 0 | 0 |
|
||||||||
| TIX | 47 | 0 | 0 | 0.00% | - | - | 1,410,000 | 83.43 | - | 0 | 0 |
|
||||||||
| TMP | 58.1 | 0 | 0 | 0.00% | - | - | 4,067,000 | 240.65 | - | 0 | 0 |
|
||||||||
| TNC | 32.65 | 0 | 0 | 0.00% | - | - | 628,513 | 37.19 | - | 0 | 0 |
|
||||||||
| TYA | 18.3 | 0 | 0 | 0.00% | - | - | 112,095 | 6.63 | - | 0 | 0 |
|
||||||||
| UIC | 56 | 0 | 0 | 0.00% | - | - | 465,248 | 27.53 | - | 0 | 0 |
|
||||||||
| VCA | 8.75 | 0 | 0 | 0.00% | - | - | 132,889 | 7.86 | - | 0 | 0 |
|
||||||||
| VDP | 50.2 | 0 | 0 | 0.00% | - | - | 1,108,586 | 65.60 | - | 0 | 0 |
|
||||||||
| CLW | 46 | 42.8 | 46 | 46 | 42.8 | -3,200 | -6.96% | 1,800 | - | 556,400 | 32.92 | 10.32 | 0 | 0 |
|
|||||
| DGC | 80.5 | 74.9 | 74.9 | 74.9 | 74.9 | -5,600 | -6.96% | 1,021,600 | - | 28,445,403 | 1,683.16 | 10.13 | 22,240 | 912,630 |
|
|||||
| TTF | 3.81 | 3.55 | 3.84 | 3.84 | 3.55 | -260 | -6.82% | 3,596,800 | - | 1,459,752 | 86.38 | 236.67 | 51,900 | 102,400 |
|
|||||
| FUEIP100 | 12.9 | 12.13 | 12.89 | 12.89 | 12.13 | -770 | -5.97% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| ILB | 26 | 24.6 | 26.05 | 26.05 | 24.6 | -1,400 | -5.38% | 8,000 | - | 939,708 | 55.60 | 7.47 | 0 | 0 |
|
|||||
| PTL | 2.95 | 2.81 | 2.96 | 2.96 | 2.8 | -140 | -4.75% | 167,500 | - | 281,000 | 16.63 | - | 0 | 0 |
|
|||||
| TVT | 16.95 | 16.15 | 16.15 | 16.15 | 16.15 | -800 | -4.72% | 100 | - | 339,150 | 20.07 | 14.70 | 0 | 0 |
|
|||||
| VTB | 18.45 | 17.6 | 18.5 | 19.7 | 17.45 | -850 | -4.61% | 93,800 | - | 190,160 | 11.25 | 16.48 | 0 | 0 |
|
|||||
| SGR | 17.5 | 16.75 | 17.5 | 17.55 | 16.75 | -750 | -4.29% | 109,200 | - | 1,170,406 | 69.25 | 16.97 | 0 | 1,800 |
|
|||||
| HAR | 4.28 | 4.1 | 4.16 | 4.27 | 4.09 | -180 | -4.21% | 366,600 | - | 392,305 | 23.21 | 39.81 | 0 | 10,700 |
|
|||||
| HSL | 8.07 | 7.75 | 7.95 | 8.07 | 7.52 | -320 | -3.97% | 1,649,200 | - | 298,897 | 17.69 | 44.29 | 3,900 | 2,000 |
|
|||||
| VPG | 5.62 | 5.41 | 5.62 | 5.64 | 5.29 | -210 | -3.74% | 513,600 | - | 478,329 | 28.30 | 5.10 | 5,800 | 0 |
|
|||||
| C32 | 25.95 | 25 | 25.4 | 25.9 | 24.65 | -950 | -3.66% | 62,800 | - | 375,729 | 22.23 | 46.21 | 2,200 | 1,550 |
|
|||||
| CRV | 30 | 29 | 29 | 29 | 29 | -1,000 | -3.33% | 100 | - | 19,500,083 | 1,153.85 | 42.21 | 0 | 0 |
|
|||||
| L10 | 25 | 24.2 | 25.4 | 25.4 | 24.2 | -800 | -3.20% | 200 | - | 236,918 | 14.02 | 8.59 | 0 | 0 |
|
|||||
| NBB | 19.75 | 19.15 | 19.3 | 19.3 | 19.15 | -600 | -3.04% | 15,100 | - | 1,918,060 | 113.49 | 2,735.71 | 900 | 0 |
|
|||||
| DSC | 15.35 | 14.9 | 15.3 | 15.3 | 14.9 | -450 | -2.93% | 48,400 | - | 3,570,956 | 211.30 | 17.27 | 0 | 0 |
|
|||||
| VPI | 59.4 | 57.7 | 59.4 | 59.4 | 57.5 | -1,700 | -2.86% | 2,150,400 | - | 18,466,861 | 1,092.71 | 51.89 | 300,900 | 94,900 |
|
|||||
| CRE | 9.15 | 8.89 | 9.15 | 9.15 | 8.89 | -260 | -2.84% | 307,600 | - | 4,122,101 | 243.91 | 99.89 | 3,200 | 22,000 |
|
|||||
| SGT | 17.6 | 17.1 | 17.7 | 17.7 | 16.95 | -500 | -2.84% | 7,700 | - | 2,530,855 | 149.75 | 19.45 | 0 | 0 |
 |
|||||
| OGC | 3.9 | 3.8 | 3.92 | 3.98 | 3.79 | -100 | -2.56% | 879,500 | - | 1,140,000 | 67.46 | 9.55 | 1,000 | 0 |
|
|||||
| BCM | 62.9 | 61.3 | 62.5 | 63 | 60 | -1,600 | -2.54% | 589,700 | - | 63,445,500 | 3,754.17 | 30.50 | 53,100 | 475,000 |
|
|||||
| VPX | 29.7 | 29 | 29 | 29.1 | 28.5 | -700 | -2.36% | 2,344,300 | - | - | - | 44.62 | 52,500 | 452,000 |
|
|||||
| BMP | 188.8 | 184.6 | 189.1 | 191 | 182.7 | -4,200 | -2.22% | 106,100 | - | 15,111,529 | 894.17 | 15.25 | 28,220 | 35,800 |
|
|||||
| HVX | 3.19 | 3.12 | 3 | 3.14 | 2.98 | -70 | -2.19% | 29,300 | - | 129,559 | 7.67 | - | 0 | 0 |
|
|||||
| VVS | 59.3 | 58 | 59 | 59 | 57.5 | -1,300 | -2.19% | 186,600 | - | 1,248,450 | 73.87 | 18.24 | 7,500 | 0 |
|
|||||
| SFC | 18.9 | 18.5 | 18.9 | 18.9 | 18.1 | -400 | -2.12% | 300 | - | 208,892 | 12.36 | 12.28 | 0 | 0 |
|
|||||
| TNT | 7.44 | 7.29 | 6.93 | 7.43 | 6.93 | -150 | -2.02% | 43,400 | - | 371,790 | 22.00 | 1,041.43 | 0 | 0 |
 |
|||||
| BSR | 15.25 | 14.95 | 15.3 | 15.6 | 14.7 | -300 | -1.97% | 7,420,600 | - | 74,859,130 | 4,429.53 | 73.65 | 718,900 | 818,000 |
|
|||||
| DBD | 49.9 | 48.95 | 49.9 | 49.9 | 48.6 | -950 | -1.90% | 30,400 | - | 4,625,249 | 273.68 | 19.35 | 6,000 | 1,300 |
|
|||||
| DRL | 47.9 | 47 | 48 | 48 | 47 | -900 | -1.88% | 6,000 | - | 446,500 | 26.42 | 10.71 | 0 | 0 |
|
|||||
| VMD | 16.7 | 16.4 | 16.4 | 16.4 | 16.4 | -300 | -1.80% | 400 | - | 253,220 | 14.98 | 11.32 | 0 | 0 |
|
|||||
| CSV | 28.45 | 27.95 | 28.4 | 28.45 | 27.8 | -500 | -1.76% | 272,700 | - | 3,088,472 | 182.75 | 14.19 | 4,300 | 100 |
|
|||||
| APH | 6.54 | 6.43 | 6.6 | 6.6 | 6.41 | -110 | -1.68% | 585,500 | - | 1,568,176 | 92.79 | 13.18 | 100 | 6,700 |
|
|||||
| DTA | 4.3 | 4.23 | 4.27 | 4.3 | 4.23 | -70 | -1.63% | 31,200 | - | 76,393 | 4.52 | 50.96 | 0 | 0 |
|
|||||
| TSC | 3.13 | 3.08 | 3.13 | 3.15 | 3.07 | -50 | -1.60% | 290,600 | - | 606,325 | 35.88 | 616.00 | 0 | 0 |
|
|||||
| HTG | 43.9 | 43.2 | 43.9 | 43.9 | 43.2 | -700 | -1.59% | 7,900 | - | 1,555,317 | 92.03 | 6.51 | 0 | 0 |
|
|||||
| FPT | 95.9 | 94.4 | 95.5 | 95.6 | 93.9 | -1,500 | -1.56% | 4,115,500 | - | 160,811,072 | 9,515.45 | 19.09 | 646,660 | 1,653,130 |
|
|||||
| HCD | 7.7 | 7.58 | 7.6 | 7.65 | 7.51 | -120 | -1.56% | 11,100 | - | 280,148 | 16.58 | 9.28 | 0 | 1,300 |
|
|||||
| LAF | 19.3 | 19 | 18.8 | 19 | 18.35 | -300 | -1.55% | 3,000 | - | 289,332 | 17.12 | 7.43 | 0 | 0 |
|
|||||
| PGV | 19.85 | 19.55 | 19.4 | 19.55 | 19.35 | -300 | -1.51% | 4,200 | - | 21,963,800 | 1,299.63 | - | 0 | 900 |
|
|||||
| ELC | 24.2 | 23.85 | 24.2 | 24.45 | 23.6 | -350 | -1.45% | 1,457,800 | - | 2,625,620 | 155.36 | 20.74 | 89,500 | 147,000 |
|
|||||
| BWE | 45.65 | 45 | 45.65 | 45.85 | 45 | -650 | -1.42% | 40,800 | - | 9,896,789 | 585.61 | 18.66 | 1,000 | 1,100 |
|
|||||
| AAM | 7.1 | 7 | 6.75 | 7 | 6.75 | -100 | -1.41% | 2,200 | - | 73,158 | 4.33 | - | 0 | 0 |
|
|||||
| HDG | 28.8 | 28.4 | 28.4 | 28.75 | 28.1 | -400 | -1.39% | 1,111,100 | - | 10,506,950 | 621.71 | 26.22 | 44,800 | 49,800 |
|
|||||
| CKG | 11.1 | 10.95 | 11.1 | 11.1 | 10.9 | -150 | -1.35% | 10,200 | - | 1,251,705 | 74.07 | 8.49 | 0 | 0 |
|
|||||
| NO1 | 6.66 | 6.57 | 6.68 | 6.68 | 6.56 | -90 | -1.35% | 46,500 | - | 157,680 | 9.33 | 8.75 | 0 | 0 |
|
|||||
| SIP＊ | 52 | 51.3 | 52 | 52 | 51 | -700 | -1.35% | 244,200 | - | 12,420,394 | 734.93 | 9.99 | 0 | 300 |
|
|||||
| OPC | 22.4 | 22.1 | 21.55 | 22.45 | 21.3 | -300 | -1.34% | 26,700 | - | 1,415,525 | 83.76 | 15.55 | 0 | 0 |
|
|||||
| TCH | 18.65 | 18.4 | 18.4 | 18.4 | 18.05 | -250 | -1.34% | 5,172,500 | - | 16,782,810 | 993.07 | 14.38 | 802,100 | 2,666,600 |
|
|||||
| BKG | 3 | 2.96 | 2.95 | 2.97 | 2.91 | -40 | -1.33% | 109,600 | - | 211,963 | 12.54 | 14.23 | 0 | 0 |
|
|||||
| SRF | 7.76 | 7.66 | 7.5 | 7.66 | 7.5 | -100 | -1.29% | 400 | - | 258,807 | 15.31 | 147.31 | 0 | 0 |
|
|||||
| CMG | 35.8 | 35.35 | 35.8 | 35.8 | 35.2 | -450 | -1.26% | 66,000 | - | 7,485,190 | 442.91 | 24.75 | 1,000 | 1,200 |
|
|||||
| PAN | 28.45 | 28.1 | 28.4 | 28.45 | 28.1 | -350 | -1.23% | 257,800 | - | 5,869,942 | 347.33 | 10.39 | 3,500 | 43,100 |
|
|||||
| VNE | 5.67 | 5.6 | 5.65 | 5.65 | 5.5 | -70 | -1.23% | 104,600 | - | 459,509 | 27.19 | - | 0 | 0 |
|
|||||
| QNP | 29.35 | 29 | 29.3 | 29.3 | 29 | -350 | -1.19% | 200 | - | 1,171,889 | 69.34 | 9.14 | 0 | 0 |
|
|||||
| CTR | 84.8 | 83.8 | 84.6 | 84.6 | 83.8 | -1,000 | -1.18% | 126,900 | - | 9,585,537 | 567.19 | 17.81 | 29,200 | 25,700 |
|
|||||
| TCX | 47.45 | 46.9 | 47.35 | 47.35 | 46.5 | -550 | -1.16% | 916,600 | - | 97,559,411 | 5,772.75 | 5.38 | 141,300 | 271,300 |
|
|||||
| ST8 | 5.28 | 5.22 | 5.36 | 5.37 | 5.21 | -60 | -1.14% | 85,200 | - | 134,263 | 7.94 | 6.06 | 0 | 0 |
|
|||||
| VFG | 52.7 | 52.1 | 52.7 | 52.7 | 52.1 | -600 | -1.14% | 1,600 | - | 2,173,227 | 128.59 | 5.14 | 100 | 0 |
|
|||||
| BMI | 17.9 | 17.7 | 17.85 | 17.85 | 17.65 | -200 | -1.12% | 76,100 | - | 2,664,693 | 157.67 | 11.32 | 4,700 | 11,700 |
|
|||||
| VIX | 22.25 | 22 | 22.35 | 22.35 | 21.7 | -250 | -1.12% | 25,574,600 | - | 33,691,457 | 1,993.58 | 32.50 | 2,440,900 | 1,893,500 |
|
|||||
| BAF | 36.05 | 35.65 | 36 | 36.05 | 35.5 | -400 | -1.11% | 2,545,900 | - | 10,838,372 | 641.32 | 22.91 | 19,400 | 407,900 |
|
|||||
| NAF | 36.4 | 36 | 35.75 | 36.45 | 35.5 | -400 | -1.10% | 686,500 | - | 255,022 | 15.09 | 17.23 | 55,000 | 68,500 |
|
|||||
| FUEKIVFS | 16.87 | 16.69 | 16.69 | 16.69 | 16.69 | -180 | -1.07% | 100 | - | - | - | - | 0 | 100 |
|
|||||
| PHR | 57.6 | 57 | 57.8 | 57.9 | 56.8 | -600 | -1.04% | 104,800 | - | 7,723,454 | 457.01 | 18.30 | 1,200 | 8,200 |
|
|||||
| CTG | 34.7 | 34.35 | 34.7 | 34.75 | 33.95 | -350 | -1.01% | 5,822,900 | - | 184,459,217 | 10,914.75 | 7.28 | 1,153,710 | 1,765,100 |
|
|||||
| D2D | 34.85 | 34.5 | 34.9 | 35 | 34.5 | -350 | -1.00% | 19,600 | - | 1,043,961 | 61.77 | 14.22 | 0 | 2,600 |
|
|||||
| SHA | 4.04 | 4 | 4 | 4 | 3.89 | -40 | -0.99% | 10,500 | - | 133,787 | 7.92 | 9.90 | 0 | 0 |
|
|||||
| RYG | 10.2 | 10.1 | 10.15 | 10.25 | 10 | -100 | -0.98% | 132,000 | - | 454,500 | 26.89 | 6.73 | 0 | 100 |
|
|||||
| HVN | 26.4 | 26.15 | 26.4 | 26.65 | 26.1 | -250 | -0.95% | 1,048,100 | - | 57,906,408 | 3,426.41 | - | 209,100 | 726,200 |
|
|||||
| EIB | 21.65 | 21.45 | 21.6 | 21.7 | 21.3 | -200 | -0.92% | 2,167,700 | - | 39,955,357 | 2,364.22 | 12.01 | 667,000 | 228,250 |
|
|||||
| HHP | 11.15 | 11.05 | 11.15 | 11.35 | 10.9 | -100 | -0.90% | 922,800 | - | 956,425 | 56.59 | 56.09 | 57,500 | 55,800 |
|
|||||
| VNL | 22.1 | 21.9 | 22.15 | 22.15 | 21.9 | -200 | -0.90% | 3,800 | - | 309,677 | 18.32 | 6.95 | 0 | 0 |
|
|||||
| EVF | 11.3 | 11.2 | 11.35 | 11.35 | 11.15 | -100 | -0.88% | 1,580,100 | - | 8,518,337 | 504.04 | 15.91 | 0 | 159,900 |
|
|||||
| CRC | 9.28 | 9.2 | 9.25 | 9.26 | 9.13 | -80 | -0.86% | 962,700 | - | 629,279 | 37.24 | 7.23 | 132,400 | 70,800 |
|
|||||
| HDC | 24 | 23.8 | 24.05 | 24.15 | 23.6 | -200 | -0.83% | 1,403,700 | - | 4,754,159 | 281.31 | 54.84 | 142,100 | 180,800 |
|
|||||
| CCL | 6.13 | 6.08 | 6.15 | 6.15 | 6.08 | -50 | -0.82% | 42,700 | - | 362,255 | 21.44 | 9.50 | 0 | 0 |
|
|||||
| FUEFCV50 | 15.15 | 15.03 | 15.3 | 15.3 | 15 | -120 | -0.79% | 3,800 | - | - | - | - | 0 | 0 |
|
|||||
| PDR | 19.2 | 19.05 | 19.05 | 19.1 | 18.7 | -150 | -0.78% | 8,851,500 | - | 18,665,369 | 1,104.46 | 103.53 | 526,500 | 602,200 |
|
|||||
| TLG | 52.1 | 51.7 | 52.1 | 52.1 | 50.3 | -400 | -0.77% | 680,900 | - | 4,536,860 | 268.45 | 10.76 | 95,700 | 63,400 |
|
|||||
| DHC | 32.9 | 32.65 | 32.85 | 32.9 | 32.65 | -250 | -0.76% | 54,600 | - | 2,628,098 | 155.51 | 11.08 | 2,400 | 21,300 |
|
|||||
| ORS | 13.5 | 13.4 | 13.55 | 13.55 | 13.35 | -100 | -0.74% | 459,600 | - | 4,502,397 | 266.41 | 11.81 | 3,100 | 0 |
|
|||||
| IDI | 6.94 | 6.89 | 6.95 | 6.98 | 6.88 | -50 | -0.72% | 240,800 | - | 1,882,160 | 111.37 | 27.78 | 0 | 0 |
|
|||||
| PVP | 14.1 | 14 | 14.1 | 14.15 | 13.85 | -100 | -0.71% | 42,400 | - | 1,451,834 | 85.91 | 7.46 | 0 | 0 |
|
|||||
| FUEVN100 | 25.6 | 25.42 | 25.75 | 25.75 | 25.3 | -180 | -0.70% | 28,000 | - | - | - | - | 400 | 0 |
|
|||||
| DHG | 102 | 101.3 | 101.2 | 102 | 101 | -700 | -0.69% | 22,600 | - | 13,244,577 | 783.70 | 17.58 | 600 | 400 |
|
|||||
| DSN | 43.7 | 43.4 | 43.7 | 43.8 | 43.4 | -300 | -0.69% | 1,600 | - | 524,403 | 31.03 | 6.66 | 0 | 1,200 |
|
|||||
| LHG | 29 | 28.8 | 29 | 29.1 | 28.8 | -200 | -0.69% | 6,500 | - | 1,440,346 | 85.23 | 8.99 | 0 | 0 |
|
|||||
| TCR | 2.93 | 2.91 | 2.78 | 2.91 | 2.78 | -20 | -0.68% | 400 | - | 30,164 | 1.78 | - | 0 | 0 |
|
|||||
| CHP | 29.75 | 29.55 | 29.5 | 29.6 | 29.5 | -200 | -0.67% | 10,200 | - | 4,341,269 | 256.88 | 13.83 | 0 | 7,900 |
|
|||||
| DPR | 37.15 | 36.9 | 37.15 | 37.2 | 36.85 | -250 | -0.67% | 141,000 | - | 3,206,091 | 189.71 | 12.30 | 8,700 | 6,200 |
|
|||||
| HT1 | 15.4 | 15.3 | 15.4 | 15.4 | 15.15 | -100 | -0.65% | 162,200 | - | 5,838,326 | 345.46 | 96.84 | 19,100 | 10,500 |
|
|||||
| REE | 61.9 | 61.5 | 61.9 | 62 | 61.5 | -400 | -0.65% | 331,600 | - | 33,311,976 | 1,971.12 | 14.51 | 0 | 0 |
|
|||||
| CMX | 6.39 | 6.35 | 6.38 | 6.43 | 6.35 | -40 | -0.63% | 26,500 | - | 647,059 | 38.29 | 11.57 | 0 | 0 |
|
|||||
| HSG | 15.75 | 15.65 | 15.8 | 15.8 | 15.6 | -100 | -0.63% | 1,405,300 | - | 9,718,373 | 575.05 | 19.51 | 29,500 | 337,150 |
|
|||||
| ACB | 24 | 23.85 | 24 | 24 | 23.8 | -150 | -0.63% | 3,558,000 | - | 122,509,260 | 7,249.07 | 6.50 | 2,168,900 | 2,206,560 |
|
|||||
| CTD | 81 | 80.5 | 81 | 81.1 | 79.6 | -500 | -0.62% | 194,700 | - | 8,165,116 | 483.14 | 24.25 | 1,510 | 1,100 |
|
|||||
| JVC | 6.6 | 6.56 | 6.6 | 6.65 | 6.55 | -40 | -0.61% | 35,400 | - | 738,001 | 43.67 | 18.27 | 1,000 | 4,700 |
|
|||||
| ASM | 6.65 | 6.61 | 6.67 | 6.71 | 6.61 | -40 | -0.60% | 195,500 | - | 2,691,554 | 159.26 | 12.79 | 0 | 0 |
|
|||||
| NHA | 17 | 16.9 | 17.2 | 17.2 | 16.7 | -100 | -0.59% | 25,500 | - | 821,200 | 48.59 | 11.52 | 0 | 0 |
|
|||||
| SFI | 25.5 | 25.35 | 25.35 | 25.35 | 25.35 | -150 | -0.59% | 100 | - | 616,310 | 36.47 | 7.36 | 0 | 0 |
|
|||||
| TV2 | 35.3 | 35.1 | 35 | 35.3 | 35 | -200 | -0.57% | 119,100 | - | 2,370,168 | 140.25 | 36.64 | 9,900 | 51,100 |
|
|||||
| VIB | 17.6 | 17.5 | 17.6 | 17.65 | 17.45 | -100 | -0.57% | 2,812,400 | - | 59,570,100 | 3,524.86 | 7.34 | 61,000 | 4,800 |
|
|||||
| PNJ | 92.4 | 91.9 | 92 | 92 | 91.1 | -500 | -0.54% | 163,400 | - | 31,351,603 | 1,855.12 | 16.09 | 4,400 | 2,000 |
|
|||||
| GMD | 58.7 | 58.4 | 58.5 | 58.7 | 58.2 | -300 | -0.51% | 210,000 | - | 24,907,314 | 1,473.81 | 13.66 | 445,300 | 1,028,550 |
|
|||||
| DCL | 40.5 | 40.3 | 40.6 | 40.6 | 39.8 | -200 | -0.49% | 337,600 | - | 2,943,554 | 174.17 | 54.98 | 0 | 0 |
|
|||||
| PDV | 10.3 | 10.25 | 10.05 | 10.3 | 10 | -50 | -0.49% | 34,400 | - | - | - | 2.49 | 0 | 0 |
|
|||||
| VGC | 41.35 | 41.15 | 41.35 | 41.35 | 41 | -200 | -0.48% | 131,600 | - | 18,449,603 | 1,091.69 | 16.70 | 4,900 | 9,100 |
|
|||||
| YBM | 10.4 | 10.35 | 10.35 | 10.35 | 10.35 | -50 | -0.48% | 100 | - | 185,003 | 10.95 | 11.11 | 0 | 0 |
|
|||||
| BFC | 43 | 42.8 | 43.25 | 43.25 | 42.65 | -200 | -0.47% | 12,600 | - | 2,446,790 | 144.78 | 7.62 | 0 | 2,100 |
|
|||||
| BIC | 21.4 | 21.3 | 21.55 | 21.65 | 21.25 | -100 | -0.47% | 28,100 | - | 2,497,998 | 147.81 | 5.01 | 600 | 420 |
|
|||||
| DCM | 32.1 | 31.95 | 32.1 | 32.35 | 31.75 | -150 | -0.47% | 677,700 | - | 16,914,330 | 1,000.85 | 13.35 | 2,200 | 15,700 |
|
|||||
| IJC | 11 | 10.95 | 11 | 11 | 10.85 | -50 | -0.45% | 1,713,700 | - | 6,893,908 | 407.92 | 11.76 | 6,500 | 45,900 |
|
|||||
| LPB | 44 | 43.8 | 44.2 | 44.2 | 42.85 | -200 | -0.45% | 1,671,400 | - | 130,842,956 | 7,742.19 | 13.46 | 263,700 | 193,500 |
|
|||||
| PC1 | 22 | 21.9 | 22 | 22.25 | 21.65 | -100 | -0.45% | 1,120,500 | - | 9,007,149 | 532.97 | 18.61 | 66,300 | 99,870 |
|
|||||
| DVP | 67.8 | 67.5 | 67.8 | 68 | 67.5 | -300 | -0.44% | 3,300 | - | 2,700,000 | 159.76 | 8.03 | 0 | 200 |
|
|||||
| VTO | 11.4 | 11.35 | 11.45 | 11.45 | 11.3 | -50 | -0.44% | 213,200 | - | 906,487 | 53.64 | 10.09 | 2,300 | 100 |
|
|||||
| KHG | 7.1 | 7.07 | 7.11 | 7.11 | 7.04 | -30 | -0.42% | 6,140,000 | - | 3,177,507 | 188.02 | 57.95 | 180,000 | 0 |
|
|||||
| NHH | 11.95 | 11.9 | 11.9 | 11.95 | 11.75 | -50 | -0.42% | 102,300 | - | 1,344,272 | 79.54 | 10.08 | 0 | 100 |
|
|||||
| VTP | 101.2 | 100.8 | 102.2 | 102.2 | 99.5 | -400 | -0.40% | 146,400 | - | 12,275,731 | 726.37 | 42.53 | 100 | 3,000 |
|
|||||
| MCM | 26.3 | 26.2 | 26.3 | 26.3 | 26.2 | -100 | -0.38% | 12,100 | - | 2,882,000 | 170.53 | 14.56 | 0 | 0 |
|
|||||
| FUESSV30 | 24.07 | 23.98 | 23.99 | 23.99 | 23.5 | -90 | -0.37% | 3,100 | - | - | - | - | 300 | 1,800 |
|
|||||
| MWG | 81.9 | 81.6 | 81.3 | 81.6 | 80.5 | -300 | -0.37% | 3,495,200 | - | 119,826,072 | 7,090.30 | 32.05 | 798,600 | 648,300 |
|
|||||
| AGG | 14.4 | 14.35 | 14.4 | 14.4 | 14.25 | -50 | -0.35% | 191,000 | - | 2,332,278 | 138.00 | 7.84 | 13,000 | 1,200 |
|
|||||
| MCP | 28.7 | 28.6 | 28.7 | 28.7 | 28.2 | -100 | -0.35% | 7,100 | - | 568,237 | 33.62 | 17.16 | 0 | 0 |
|
|||||
| TN1 | 14.25 | 14.2 | 14.25 | 14.25 | 14 | -50 | -0.35% | 2,900 | - | 853,356 | 50.49 | 15.24 | 0 | 0 |
|
|||||
| HAH | 58.2 | 58 | 58.2 | 58.2 | 57.3 | -200 | -0.34% | 487,100 | - | 9,793,950 | 579.52 | 11.47 | 66,000 | 86,500 |
|
|||||
| NKG | 15 | 14.95 | 15.1 | 15.1 | 14.9 | -50 | -0.33% | 1,477,300 | - | 6,691,185 | 395.93 | 10.43 | 425,300 | 114,100 |
|
|||||
| HQC | 3.12 | 3.11 | 3.12 | 3.15 | 3.11 | -10 | -0.32% | 2,060,900 | - | 1,793,224 | 106.11 | 53.62 | 0 | 135,900 |
|
|||||
| TVS | 15.65 | 15.6 | 15.65 | 15.65 | 15.45 | -50 | -0.32% | 32,500 | - | 2,605,126 | 154.15 | 9.27 | 100 | 300 |
|
|||||
| VCF | 285.9 | 285 | 290 | 290 | 285 | -900 | -0.31% | 500 | - | 7,575,053 | 448.23 | 16.97 | 0 | 0 |
|
|||||
| ABS | 3.3 | 3.29 | 3.32 | 3.33 | 3.27 | -10 | -0.30% | 92,300 | - | 263,200 | 15.57 | 109.67 | 0 | 0 |
|
|||||
| CTS | 33.5 | 33.4 | 33.55 | 33.75 | 33.2 | -100 | -0.30% | 459,700 | - | 7,103,961 | 420.35 | 21.49 | 24,500 | 84,600 |
|
|||||
| FCM | 3.62 | 3.61 | 3.63 | 3.63 | 3.6 | -10 | -0.28% | 28,400 | - | 166,878 | 9.87 | 116.45 | 1,500 | 0 |
|
|||||
| VAF | 17.6 | 17.55 | 17.55 | 17.55 | 17.55 | -50 | -0.28% | 200 | - | 661,027 | 39.11 | 10.85 | 0 | 0 |
|
|||||
| DAH | 3.77 | 3.76 | 3.75 | 3.77 | 3.75 | -10 | -0.27% | 99,500 | - | 316,592 | 18.73 | 46.42 | 0 | 0 |
|
|||||
| FUEDCMID | 14.72 | 14.68 | 14.7 | 14.7 | 14.68 | -40 | -0.27% | 700 | - | - | - | - | 0 | 0 |
|
|||||
| PVT | 18.35 | 18.3 | 18.35 | 18.5 | 18.25 | -50 | -0.27% | 1,271,600 | - | 8,599,742 | 508.86 | 6.36 | 105,000 | 19,400 |
|
|||||
| FUEMAVND | 15.64 | 15.6 | 15.64 | 15.64 | 15.6 | -40 | -0.26% | 4,500 | - | - | - | - | 4,000 | 1,300 |
|
|||||
| TLD | 8.24 | 8.22 | 8.24 | 8.28 | 8.2 | -20 | -0.24% | 77,300 | - | 639,034 | 37.81 | 45.41 | 0 | 0 |
|
|||||
| EVG | 8.77 | 8.75 | 8.78 | 8.81 | 8.69 | -20 | -0.23% | 275,000 | - | 1,883,436 | 111.45 | 59.93 | 200 | 37,700 |
|
|||||
| PTB | 44.4 | 44.3 | 44.4 | 44.6 | 43.7 | -100 | -0.23% | 17,600 | - | 2,965,371 | 175.47 | 8.04 | 200 | 100 |
|
|||||
| TDH | 4.41 | 4.4 | 4.42 | 4.45 | 4.4 | -10 | -0.23% | 12,900 | - | 495,672 | 29.33 | - | 0 | 0 |
|
|||||
| IMP | 49.6 | 49.5 | 49.3 | 49.55 | 48.5 | -100 | -0.20% | 13,500 | - | 7,623,444 | 451.09 | 25.62 | 1,300 | 3,600 |
|
|||||
| DBC | 28.65 | 28.6 | 28.7 | 28.7 | 28.2 | -50 | -0.17% | 3,953,100 | - | 11,007,187 | 651.31 | 10.89 | 45,600 | 1,173,700 |
|
|||||
| DMC | 58.1 | 58 | 58 | 58 | 58 | -100 | -0.17% | 500 | - | 2,014,193 | 119.18 | 11.69 | 0 | 0 |
|
|||||
| CLL | 30.55 | 30.5 | 30.55 | 30.65 | 30.45 | -50 | -0.16% | 1,800 | - | 1,037,000 | 61.36 | 11.20 | 500 | 0 |
|
|||||
| TEG | 6.15 | 6.14 | 6.15 | 6.29 | 6.13 | -10 | -0.16% | 2,000 | - | 741,752 | 43.89 | 146.19 | 0 | 200 |
|
|||||
| LBM | 36.55 | 36.5 | 36.6 | 36.65 | 36.25 | -50 | -0.14% | 77,000 | - | 1,460,000 | 86.39 | 17.71 | 3,100 | 3,000 |
|
|||||
| VIC | 142.9 | 142.7 | 143 | 143 | 139.7 | -200 | -0.14% | 5,429,000 | - | 549,825,314 | 32,534.04 | 46.86 | 517,510 | 2,864,100 |
|
|||||
| VNG | 7.1 | 7.09 | 7.1 | 7.1 | 7.01 | -10 | -0.14% | 4,100 | - | 689,691 | 40.81 | 283.60 | 0 | 1,800 |
|
|||||
| TRC | 79.5 | 79.4 | 79.5 | 80 | 78.3 | -100 | -0.13% | 19,400 | - | 2,312,525 | 136.84 | 10.45 | 0 | 1,900 |
|
|||||
| FIR | 8.13 | 8.12 | 8.2 | 8.2 | 8 | -10 | -0.12% | 213,600 | - | 573,837 | 33.95 | 812.00 | 1,900 | 3,700 |
|
|||||
| C47 | 9.01 | 9 | 9.01 | 9.01 | 8.98 | -10 | -0.11% | 12,400 | - | 327,080 | 19.35 | 83.33 | 0 | 0 |
|
|||||
| NCT | 92.7 | 92.6 | 93.1 | 93.1 | 92.6 | -100 | -0.11% | 7,800 | - | 2,422,947 | 143.37 | 10.09 | 300 | 800 |
|
|||||
| TCI | 9.31 | 9.3 | 9.3 | 9.49 | 9.3 | -10 | -0.11% | 156,300 | - | 1,075,275 | 63.63 | 18.94 | 0 | 0 |
|
|||||
| ACC | 13.9 | 13.9 | 13.9 | 13.9 | 13.6 | 0 | 0.00% | 19,200 | - | 1,459,500 | 86.36 | 27.91 | 0 | 0 |
|
|||||
| ADS | 8 | 8 | 8 | 8 | 7.8 | 0 | 0.00% | 13,600 | - | 611,158 | 36.16 | 11.99 | 400 | 200 |
|
|||||
| APG | 10.5 | 10.5 | 10.5 | 10.5 | 10.25 | 0 | 0.00% | 140,900 | - | 2,348,030 | 138.94 | - | 100 | 90 |
|
|||||
| BCE | 10.9 | 10.9 | 10.9 | 10.9 | 10.75 | 0 | 0.00% | 60,800 | - | 381,500 | 22.57 | 5.11 | 0 | 0 |
|
|||||
| BID | 38 | 38 | 38.1 | 38.3 | 37.9 | 0 | 0.00% | 1,238,300 | - | 266,811,753 | 15,787.68 | 11.86 | 140,500 | 158,020 |
|
|||||
| BSI | 37.9 | 37.9 | 37.55 | 37.95 | 37.25 | 0 | 0.00% | 315,600 | - | 9,299,369 | 550.26 | 20.46 | 5,000 | 114,400 |
|
|||||
| BTP | 9 | 9 | 9 | 9 | 9 | 0 | 0.00% | 20,000 | - | 544,370 | 32.21 | 12.71 | 0 | 0 |
|
|||||
| BVH | 53.4 | 53.4 | 53.5 | 54.2 | 53.2 | 0 | 0.00% | 291,900 | - | 39,640,036 | 2,345.56 | 18.78 | 37,300 | 74,000 |
|
|||||
| CII | 23.45 | 23.45 | 23.45 | 23.8 | 23.3 | 0 | 0.00% | 7,677,300 | - | 14,666,812 | 867.86 | 32.43 | 417,200 | 2,131,060 |
|
|||||
| CLC | 53.9 | 53.9 | 53.9 | 54.9 | 53.9 | 0 | 0.00% | 6,200 | - | 1,412,589 | 83.59 | 10.45 | 0 | 0 |
|
|||||
| CNG | 24.5 | 24.5 | 24.4 | 24.5 | 24.4 | 0 | 0.00% | 1,700 | - | 859,933 | 50.88 | 11.13 | 0 | 0 |
|
|||||
| CSM | 12.8 | 12.8 | 12.7 | 12.8 | 12.6 | 0 | 0.00% | 167,100 | - | 1,326,403 | 78.49 | 29.56 | 8,000 | 200 |
|
|||||
| CTF | 19.7 | 19.7 | 20.4 | 20.4 | 19.5 | 0 | 0.00% | 371,300 | - | 1,884,381 | 111.50 | 37.96 | 0 | 1,400 |
|
|||||
| CTI | 22.6 | 22.6 | 22.55 | 22.6 | 22.35 | 0 | 0.00% | 229,100 | - | 1,423,800 | 84.25 | 12.50 | 12,600 | 5,600 |
|
|||||
| DC4 | 10.8 | 10.8 | 10.9 | 10.9 | 10.55 | 0 | 0.00% | 201,500 | - | 1,060,946 | 62.78 | 5.17 | 1,900 | 22,500 |
|
|||||
| DHM | 6.14 | 6.14 | 6.13 | 6.14 | 5.9 | 0 | 0.00% | 300 | - | 212,049 | 12.55 | 69.77 | 0 | 0 |
|
|||||
| DIG | 17.9 | 17.9 | 17.95 | 18.05 | 17.5 | 0 | 0.00% | 5,423,200 | - | 11,571,118 | 684.68 | 95.21 | 208,600 | 589,510 |
|
|||||
| DPG | 40.45 | 40.45 | 40.2 | 40.7 | 40.2 | 0 | 0.00% | 140,600 | - | 4,077,321 | 241.26 | 11.38 | 3,700 | 2,800 |
|
|||||
| DPM | 22.25 | 22.25 | 22.25 | 22.3 | 22.1 | 0 | 0.00% | 900,500 | - | 15,128,332 | 895.17 | 20.64 | 3,900 | 65,100 |
|
|||||
| DRH | 2.42 | 2.42 | 2.45 | 2.46 | 2.4 | 0 | 0.00% | 345,400 | - | 299,373 | 17.71 | - | 54,400 | 4,400 |
|
|||||
| DTL | 13.15 | 13.15 | 13.4 | 13.4 | 13.15 | 0 | 0.00% | 3,100 | - | 797,297 | 47.18 | 187.86 | 0 | 0 |
|
|||||
| DXS | 9.08 | 9.08 | 9.18 | 9.18 | 9.08 | 0 | 0.00% | 902,200 | - | 5,258,256 | 311.14 | 38.47 | 43,100 | 66,800 |
|
|||||
| DXV | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0 | 0.00% | 500 | - | 37,323 | 2.21 | - | 0 | 0 |
|
|||||
| FMC | 35.5 | 35.5 | 35.35 | 35.8 | 35.35 | 0 | 0.00% | 1,400 | - | 2,321,306 | 137.36 | 7.59 | 100 | 500 |
|
|||||
| GDT | 20.7 | 20.7 | 20.55 | 20.7 | 20.45 | 0 | 0.00% | 3,300 | - | 510,687 | 30.22 | 9.55 | 0 | 0 |
|
|||||
| GEX | 42.2 | 42.2 | 42.4 | 42.4 | 41.05 | 0 | 0.00% | 7,467,700 | - | 36,267,937 | 2,146.03 | 22.09 | 2,211,800 | 1,129,100 |
|
|||||
| GSP | 10.55 | 10.55 | 10.55 | 10.55 | 10.5 | 0 | 0.00% | 108,400 | - | 647,551 | 38.32 | 7.00 | 0 | 0 |
|
|||||
| HAG | 17.5 | 17.5 | 17.6 | 17.7 | 17.45 | 0 | 0.00% | 3,436,700 | - | 22,179,487 | 1,312.40 | - | 1,200 | 128,340 |
|
|||||
| HCM | 23 | 23 | 22.9 | 23.15 | 22.8 | 0 | 0.00% | 4,771,600 | - | 24,839,003 | 1,469.76 | 14.05 | 200 | 1,024,120 |
|
|||||
| HPG | 26.4 | 26.4 | 26.4 | 26.55 | 26.25 | 0 | 0.00% | 18,777,900 | - | 202,632,299 | 11,990.08 | 15.08 | 5,856,900 | 5,344,080 |
|
|||||
| HTL | 23.1 | 23.1 | 23.1 | 23.1 | 23 | 0 | 0.00% | 600 | - | 277,200 | 16.40 | 11.98 | 0 | 0 |
|
|||||
| HTN | 8.89 | 8.89 | 8.69 | 8.99 | 8.69 | 0 | 0.00% | 54,900 | - | 792,245 | 46.88 | 32.21 | 100 | 0 |
|
|||||
| ITC | 13.7 | 13.7 | 13.7 | 13.85 | 13.4 | 0 | 0.00% | 63,200 | - | 1,314,310 | 77.77 | 40.90 | 0 | 0 |
|
|||||
| KBC | 33.8 | 33.8 | 33.75 | 34.35 | 33.7 | 0 | 0.00% | 1,436,600 | - | 31,831,311 | 1,883.51 | 67.87 | 345,100 | 251,130 |
|
|||||
| LDG | 4.52 | 4.52 | 4.55 | 4.55 | 4.46 | 0 | 0.00% | 978,300 | - | 1,155,384 | 68.37 | - | 17,100 | 168,300 |
|
|||||
| MSN | 74 | 74 | 74.4 | 74.4 | 73.5 | 0 | 0.00% | 3,135,400 | - | 112,516,403 | 6,657.78 | 55.02 | 395,400 | 509,710 |
|
|||||
| NSC | 78 | 78 | 78 | 78 | 78 | 0 | 0.00% | 1,200 | - | 1,370,812 | 81.11 | 6.66 | 100 | 0 |
|
|||||
| NVL | 13.25 | 13.25 | 13.45 | 13.45 | 13.05 | 0 | 0.00% | 3,938,100 | - | 27,130,829 | 1,605.37 | - | 56,400 | 2,339,670 |
|
|||||
| OCB | 11.9 | 11.9 | 11.85 | 11.9 | 11.8 | 0 | 0.00% | 697,300 | - | 29,342,891 | 1,736.27 | 9.32 | 3,500 | 52,600 |
|
|||||
| PDN | 99 | 99 | 100 | 100 | 99 | 0 | 0.00% | 2,300 | - | 3,667,347 | 217.00 | 11.36 | 0 | 0 |
|
|||||
| PGC | 13.5 | 13.5 | 13.35 | 13.5 | 13.35 | 0 | 0.00% | 9,800 | - | 814,580 | 48.20 | 9.53 | 0 | 0 |
|
|||||
| PGD | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 | 0.00% | 500 | - | 2,326,437 | 137.66 | 9.94 | 400 | 0 |
|
|||||
| PIT | 6.4 | 6.4 | 6.4 | 6.4 | 6.35 | 0 | 0.00% | 5,300 | - | 90,945 | 5.38 | 31.84 | 0 | 0 |
|
|||||
| PJT | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0 | 0.00% | 4,000 | - | 238,875 | 14.13 | 9.15 | 0 | 0 |
|
|||||
| PMG | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 | 0.00% | 100 | - | 313,697 | 18.56 | 12.65 | 0 | 0 |
|
|||||
| POW | 12.3 | 12.3 | 12.3 | 12.35 | 12.15 | 0 | 0.00% | 2,107,200 | - | 28,805,021 | 1,704.44 | 25.89 | 519,400 | 324,830 |
|
|||||
| PPC | 9.85 | 9.85 | 9.83 | 9.85 | 9.8 | 0 | 0.00% | 175,500 | - | 3,158,039 | 186.87 | 7.39 | 200 | 44,200 |
|
|||||
| PTC | 6.6 | 6.6 | 6.6 | 6.69 | 6.5 | 0 | 0.00% | 24,300 | - | 212,465 | 12.57 | 10.98 | 0 | 0 |
|
|||||
| SBT | 24.6 | 24.6 | 24.6 | 24.6 | 24.35 | 0 | 0.00% | 511,700 | - | 21,035,770 | 1,244.72 | 29.57 | 70,300 | 12,500 |
|
|||||
| SCR | 7.6 | 7.6 | 7.59 | 7.65 | 7.48 | 0 | 0.00% | 997,700 | - | 3,272,522 | 193.64 | 1,085.71 | 28,600 | 30,000 |
|
|||||
| SHI | 17.45 | 17.45 | 18.55 | 18.55 | 17.1 | 0 | 0.00% | 317,700 | - | 2,965,620 | 175.48 | 36.66 | 31,900 | 15,600 |
|
|||||
| SHP | 34.5 | 34.5 | 34.4 | 34.5 | 34.35 | 0 | 0.00% | 4,600 | - | 3,491,619 | 206.60 | 12.22 | 0 | 0 |
|
|||||
| SKG | 10.1 | 10.1 | 10.1 | 10.1 | 10 | 0 | 0.00% | 25,700 | - | 671,627 | 39.74 | 19.77 | 0 | 0 |
|
|||||
| SPM | 10 | 10 | 9.71 | 10 | 9.71 | 0 | 0.00% | 6,400 | - | 137,700 | 8.15 | 29.85 | 0 | 6,000 |
|
|||||
| SRC | 49 | 49 | 49 | 49 | 49 | 0 | 0.00% | 100 | - | 1,375,105 | 81.37 | 9.07 | 0 | 0 |
|
|||||
| SSB | 17.45 | 17.45 | 17.4 | 17.45 | 17.1 | 0 | 0.00% | 3,120,600 | - | 49,645,250 | 2,937.59 | 10.59 | 86,000 | 89,600 |
|
|||||
| SSC | 32 | 32 | 32 | 32 | 32 | 0 | 0.00% | 200 | - | 424,697 | 25.13 | 10.57 | 0 | 0 |
|
|||||
| STK | 16.75 | 16.75 | 16.5 | 16.75 | 16.5 | 0 | 0.00% | 12,500 | - | 2,347,062 | 138.88 | 128.85 | 0 | 1,900 |
|
|||||
| SZC | 29.55 | 29.55 | 29.5 | 29.7 | 29.5 | 0 | 0.00% | 88,600 | - | 5,318,582 | 314.71 | 18.29 | 0 | 400 |
|
|||||
| TCL | 34.5 | 34.5 | 34.7 | 34.7 | 34.5 | 0 | 0.00% | 5,900 | - | 1,040,466 | 61.57 | 8.48 | 0 | 0 |
|
|||||
| TCM | 27.15 | 27.15 | 27.2 | 27.2 | 26.55 | 0 | 0.00% | 1,583,500 | - | 3,041,852 | 179.99 | 10.66 | 50,300 | 0 |
|
|||||
| TCO | 9.1 | 9.1 | 9.1 | 9.1 | 8.95 | 0 | 0.00% | 260,200 | - | 285,018 | 16.86 | 13.40 | 0 | 14,000 |
|
|||||
| TDG | 3.04 | 3.04 | 3.09 | 3.09 | 3.02 | 0 | 0.00% | 7,200 | - | 73,602 | 4.36 | 10.74 | 0 | 0 |
|
|||||
| TIP | 18.1 | 18.1 | 18.1 | 18.1 | 18.05 | 0 | 0.00% | 18,300 | - | 1,176,642 | 69.62 | 6.45 | 0 | 1,800 |
|
|||||
| TLH | 4.79 | 4.79 | 4.84 | 4.84 | 4.75 | 0 | 0.00% | 39,900 | - | 538,013 | 31.84 | - | 0 | 0 |
|
|||||
| VCI | 34.2 | 34.2 | 34.2 | 34.55 | 33.9 | 0 | 0.00% | 4,929,700 | - | 29,073,420 | 1,720.32 | 22.21 | 463,700 | 1,158,600 |
|
|||||
| VHM | 94.9 | 94.9 | 94.9 | 95 | 93.5 | 0 | 0.00% | 3,362,700 | - | 389,793,399 | 23,064.70 | 12.92 | 877,800 | 895,400 |
|
|||||
| VID | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0 | 0.00% | 700 | - | 204,997 | 12.13 | 29.53 | 0 | 500 |
|
|||||
| VIP | 12.15 | 12.15 | 12.1 | 12.15 | 12.05 | 0 | 0.00% | 103,200 | - | 831,922 | 49.23 | 11.13 | 0 | 3,100 |
|
|||||
| VOS | 12.5 | 12.5 | 12.5 | 12.6 | 12.4 | 0 | 0.00% | 360,800 | - | 1,750,000 | 103.55 | 5.22 | 0 | 20,900 |
|
|||||
| VPH | 4.83 | 4.83 | 4.82 | 4.84 | 4.75 | 0 | 0.00% | 20,800 | - | 460,578 | 27.25 | 3.56 | 0 | 0 |
|
|||||
| VSH | 44 | 44 | 44 | 44 | 44 | 0 | 0.00% | 100 | - | 10,394,615 | 615.07 | 23.18 | 0 | 0 |
|
|||||
| VSI | 24 | 24 | 24 | 24 | 24 | 0 | 0.00% | 700 | - | 316,800 | 18.75 | 13.85 | 0 | 0 |
|
|||||
| FUEMAV30 | 23.13 | 23.14 | 23.13 | 23.14 | 22.95 | +10 | +0.04% | 3,700 | - | - | - | - | 3,300 | 3,700 |
|
|||||
| FUESSVFL | 29.12 | 29.15 | 29.22 | 29.22 | 28.85 | +30 | +0.10% | 13,500 | - | - | - | - | 0 | 1,000 |
|
|||||
| LSS | 9.48 | 9.49 | 9.52 | 9.52 | 9.43 | +10 | +0.11% | 56,300 | - | 813,688 | 48.15 | 7.01 | 0 | 0 |
|
|||||
| THG | 44.9 | 44.95 | 44.9 | 45.25 | 44.6 | +50 | +0.11% | 6,700 | - | 1,399,289 | 82.80 | 8.75 | 0 | 0 |
|
|||||
| TVB | 8.11 | 8.12 | 8.17 | 8.17 | 8.1 | +10 | +0.12% | 2,200 | - | 910,228 | 53.86 | 7.22 | 0 | 0 |
|
|||||
| PET | 31.35 | 31.4 | 31.35 | 31.4 | 30.8 | +50 | +0.16% | 484,100 | - | 3,351,075 | 198.29 | 23.63 | 0 | 0 |
|
|||||
| SGN | 59.2 | 59.3 | 59.2 | 59.3 | 59 | +100 | +0.17% | 7,800 | - | 1,986,466 | 117.54 | 8.16 | 0 | 0 |
|
|||||
| VCB | 56.7 | 56.8 | 57.2 | 57.5 | 56.7 | +100 | +0.18% | 3,075,800 | - | 474,602,345 | 28,082.98 | 10.20 | 1,247,200 | 1,187,630 |
|
|||||
| VHC | 54.4 | 54.5 | 54.7 | 54.8 | 54 | +100 | +0.18% | 351,100 | - | 12,232,697 | 723.83 | 9.96 | 82,800 | 50,100 |
|
|||||
| DSE | 25.65 | 25.7 | 25.65 | 26.05 | 25.5 | +50 | +0.19% | 304,200 | - | 8,804,820 | 521.00 | 46.22 | 22,500 | 8,700 |
|
|||||
| FUEVFVND | 37.31 | 37.38 | 37.25 | 37.38 | 36.8 | +70 | +0.19% | 60,900 | - | - | - | - | 3,600 | 2,300 |
|
|||||
| KDC | 52.2 | 52.3 | 52 | 52.3 | 51.6 | +100 | +0.19% | 289,500 | - | 15,156,870 | 896.86 | 376.26 | 40,400 | 6,200 |
|
|||||
| SAB | 50.1 | 50.2 | 50.6 | 50.7 | 49.8 | +100 | +0.20% | 1,042,600 | - | 64,384,631 | 3,809.74 | 15.25 | 145,660 | 130,500 |
|
|||||
| ASP | 4.67 | 4.68 | 4.56 | 4.7 | 4.56 | +10 | +0.21% | 21,300 | - | 174,749 | 10.34 | 24.50 | 0 | 0 |
|
|||||
| FRT | 143 | 143.3 | 140.9 | 144.3 | 140.9 | +300 | +0.21% | 250,100 | - | 24,404,246 | 1,444.04 | 62.49 | 70,800 | 40,700 |
|
|||||
| HTI | 23.5 | 23.55 | 23.7 | 23.7 | 23.5 | +50 | +0.21% | 11,500 | - | 587,554 | 34.77 | 9.55 | 4,000 | 2,000 |
|
|||||
| ADP | 23 | 23.05 | 23.5 | 23.5 | 23 | +50 | +0.22% | 11,800 | - | 531,069 | 31.42 | 6.22 | 0 | 100 |
|
|||||
| TMS | 40.3 | 40.4 | 40.4 | 40.4 | 40.4 | +100 | +0.25% | 400 | - | 6,841,188 | 404.80 | 33.78 | 0 | 0 |
|
|||||
| ICT | 18.6 | 18.65 | 19 | 19 | 18.25 | +50 | +0.27% | 22,400 | - | 600,250 | 35.52 | 19.31 | 0 | 0 |
|
|||||
| KSB | 18.25 | 18.3 | 18.2 | 18.35 | 18.1 | +50 | +0.27% | 544,700 | - | 2,094,320 | 123.92 | 38.36 | 3,400 | 0 |
|
|||||
| VDS | 16.85 | 16.9 | 16.9 | 17 | 16.6 | +50 | +0.30% | 786,400 | - | 4,596,800 | 272.00 | 13.90 | 5,900 | 81,500 |
|
|||||
| FUEKIV30 | 12.92 | 12.96 | 12.8 | 12.96 | 12.73 | +40 | +0.31% | 2,600 | - | - | - | - | 800 | 1,800 |
|
|||||
| BMC | 15.3 | 15.35 | 15.35 | 15.35 | 15.2 | +50 | +0.33% | 18,800 | - | 190,227 | 11.26 | 8.27 | 5,500 | 3,900 |
|
|||||
| CIG | 9.09 | 9.12 | 9.09 | 9.13 | 8.83 | +30 | +0.33% | 1,600 | - | 465,484 | 27.54 | 5.28 | 0 | 0 |
|
|||||
| HUB | 15.35 | 15.4 | 15.45 | 15.45 | 15.15 | +50 | +0.33% | 4,400 | - | 465,740 | 27.56 | 6.49 | 0 | 0 |
|
|||||
| NTC | 153 | 153.5 | 154.4 | 154.4 | 152.2 | +500 | +0.33% | 1,400 | - | 3,683,997 | 217.99 | 12.59 | 0 | 0 |
|
|||||
| KMR | 2.95 | 2.96 | 2.95 | 2.97 | 2.92 | +10 | +0.34% | 3,200 | - | 168,358 | 9.96 | 28.74 | 300 | 0 |
|
|||||
| GEG | 14.15 | 14.2 | 14.15 | 14.2 | 14.05 | +50 | +0.35% | 95,100 | - | 5,999,619 | 355.01 | 81.61 | 300 | 1,000 |
|
|||||
| SJD | 14 | 14.05 | 14.05 | 14.1 | 14.05 | +50 | +0.36% | 41,900 | - | 969,431 | 57.36 | 6.80 | 0 | 0 |
|
|||||
| AAA | 8.06 | 8.09 | 8.1 | 8.12 | 8.05 | +30 | +0.37% | 746,200 | - | 3,185,379 | 188.48 | 8.39 | 6,500 | 60,800 |
|
|||||
| DLG | 2.67 | 2.68 | 2.69 | 2.7 | 2.66 | +10 | +0.37% | 630,700 | - | 802,150 | 47.46 | 3.86 | 0 | 143,500 |
|
|||||
| PVD | 27 | 27.1 | 26.95 | 27.35 | 26.45 | +100 | +0.37% | 5,658,400 | - | 15,064,348 | 891.38 | 27.10 | 1,482,400 | 647,950 |
|
|||||
| VCK | 52.4 | 52.6 | 52.4 | 53.2 | 51.3 | +200 | +0.38% | 4,803,500 | - | 29,982,300 | 1,774.10 | 8.86 | 1,690,300 | 1,506,500 |
|
|||||
| VPD | 25.7 | 25.8 | 25.7 | 26.05 | 25.4 | +100 | +0.39% | 14,400 | - | 2,750,012 | 162.72 | 12.96 | 100 | 0 |
|
|||||
| MSB | 12.45 | 12.5 | 12.4 | 12.5 | 12.35 | +50 | +0.40% | 2,962,500 | - | 39,000,000 | 2,307.69 | 5.89 | 17,500 | 4,700 |
|
|||||
| PHC | 4.95 | 4.97 | 4.96 | 5.01 | 4.95 | +20 | +0.40% | 4,600 | - | 251,889 | 14.90 | 51.77 | 0 | 0 |
|
|||||
| CDC | 23.8 | 23.9 | 23.7 | 23.9 | 23.4 | +100 | +0.42% | 248,100 | - | 1,261,267 | 74.63 | 21.85 | 13,900 | 5,700 |
|
|||||
| SAM | 7.15 | 7.18 | 7.19 | 7.2 | 7.15 | +30 | +0.42% | 78,700 | - | 2,728,120 | 161.43 | 32.64 | 0 | 4,600 |
|
|||||
| PLX | 34.65 | 34.8 | 34.85 | 35.15 | 34.6 | +150 | +0.43% | 935,500 | - | 44,216,610 | 2,616.37 | 19.69 | 223,900 | 201,900 |
|
|||||
| TNH | 11.6 | 11.65 | 11.65 | 11.75 | 11.55 | +50 | +0.43% | 84,000 | - | 19,315,693 | 1,142.94 | 33.67 | 15,100 | 0 |
|
|||||
| FTS | 31.85 | 32 | 31.9 | 32.15 | 31.85 | +150 | +0.47% | 579,600 | - | 10,768,307 | 637.18 | 17.12 | 500 | 55,800 |
|
|||||
| HAX | 10.55 | 10.6 | 10.5 | 10.65 | 10.5 | +50 | +0.47% | 235,300 | - | 1,138,861 | 67.39 | 9.11 | 20,300 | 0 |
|
|||||
| VAB | 10.65 | 10.7 | 10.65 | 10.7 | 10.55 | +50 | +0.47% | 175,300 | - | 8,735,059 | 516.87 | 6.66 | 0 | 200 |
|
|||||
| NLG | 31.25 | 31.4 | 31.25 | 32.2 | 30.7 | +150 | +0.48% | 1,704,500 | - | 12,091,365 | 715.47 | 24.44 | 861,300 | 641,400 |
|
|||||
| EVE | 10.25 | 10.3 | 10.25 | 10.3 | 10.2 | +50 | +0.49% | 1,500 | - | 432,392 | 25.59 | - | 200 | 0 |
|
|||||
| VSC | 20 | 20.1 | 20.2 | 20.45 | 19.95 | +100 | +0.50% | 2,810,100 | - | 7,524,844 | 445.26 | 14.43 | 415,300 | 264,800 |
|
|||||
| S4A | 33.8 | 34 | 34 | 34 | 34 | +200 | +0.59% | 200 | - | 1,434,800 | 84.90 | 16.28 | 0 | 0 |
|
|||||
| NTL | 16.55 | 16.65 | 16.25 | 16.75 | 16.25 | +100 | +0.60% | 555,200 | - | 2,030,965 | 120.18 | 3.52 | 4,200 | 0 |
|
|||||
| BHN | 32.1 | 32.3 | 32 | 32.3 | 31.8 | +200 | +0.62% | 1,300 | - | 7,487,140 | 443.03 | 20.20 | 0 | 0 |
|
|||||
| DHA | 64.5 | 64.9 | 66 | 66 | 63.5 | +400 | +0.62% | 97,800 | - | 955,398 | 56.53 | 18.48 | 8,300 | 12,300 |
|
|||||
| FIT | 4.85 | 4.88 | 4.85 | 4.96 | 4.8 | +30 | +0.62% | 1,095,200 | - | 1,658,873 | 98.16 | 13.90 | 0 | 0 |
|
|||||
| SMB | 40.05 | 40.3 | 40.05 | 40.95 | 39.75 | +250 | +0.62% | 21,100 | - | 1,202,820 | 71.17 | 7.79 | 0 | 700 |
|
|||||
| VPS | 9.54 | 9.6 | 9.59 | 9.7 | 9.51 | +60 | +0.63% | 11,900 | - | 234,824 | 13.89 | 9.81 | 0 | 100 |
|
|||||
| GAS | 62.9 | 63.3 | 63.6 | 63.8 | 62.4 | +400 | +0.64% | 625,000 | - | 148,291,196 | 8,774.63 | 14.54 | 335,700 | 256,600 |
|
|||||
| AST | 76.9 | 77.4 | 76.8 | 77.4 | 76.8 | +500 | +0.65% | 1,600 | - | 3,483,000 | 206.09 | 24.35 | 0 | 300 |
|
|||||
| HAP | 7.7 | 7.75 | 7.44 | 8 | 7.4 | +50 | +0.65% | 130,800 | - | 859,803 | 50.88 | 8.46 | 0 | 100 |
|
|||||
| SSI | 29.65 | 29.85 | 29.65 | 30.1 | 29.35 | +200 | +0.67% | 16,276,800 | - | 61,966,057 | 3,666.63 | 19.21 | 820,420 | 2,697,090 |
|
|||||
| FUESSV50 | 27.8 | 28 | 27.8 | 28 | 27.5 | +200 | +0.72% | 2,000 | - | - | - | - | 100 | 0 |
|
|||||
| LIX | 34.7 | 34.95 | 34.7 | 34.95 | 34.5 | +250 | +0.72% | 22,300 | - | 2,264,760 | 134.01 | 12.51 | 1,700 | 0 |
|
|||||
| TNI | 5.43 | 5.47 | 5.61 | 5.61 | 5.1 | +40 | +0.74% | 23,400 | - | 287,175 | 16.99 | - | 0 | 2,100 |
|
|||||
| HHS | 13.25 | 13.35 | 13.3 | 13.4 | 13.1 | +100 | +0.75% | 794,900 | - | 5,767,013 | 341.24 | 13.38 | 39,200 | 43,100 |
|
|||||
| KHP | 12.4 | 12.5 | 12.55 | 12.6 | 12.3 | +100 | +0.81% | 23,400 | - | 754,709 | 44.66 | 13.06 | 0 | 0 |
|
|||||
| KOS | 36.7 | 37 | 36.7 | 37 | 36.7 | +300 | +0.82% | 356,100 | - | 8,009,809 | 473.95 | 373.74 | 0 | 16,100 |
|
|||||
| VCG | 23.8 | 24 | 23.85 | 24 | 23.65 | +200 | +0.84% | 3,118,800 | - | 15,515,240 | 918.06 | 15.50 | 390,500 | 208,600 |
|
|||||
| HMC | 11.6 | 11.7 | 11.65 | 11.7 | 11.65 | +100 | +0.86% | 3,200 | - | 319,410 | 18.90 | 12.49 | 0 | 0 |
|
|||||
| TDC | 11.65 | 11.75 | 11.65 | 11.75 | 11.5 | +100 | +0.86% | 37,800 | - | 1,175,000 | 69.53 | 2.83 | 0 | 0 |
|
|||||
| PAC | 23.05 | 23.25 | 23.2 | 23.75 | 23.2 | +200 | +0.87% | 205,000 | - | 1,620,695 | 95.90 | 9.48 | 10,900 | 0 |
|
|||||
| AAT | 3.4 | 3.43 | 3.4 | 3.46 | 3.36 | +30 | +0.88% | 12,400 | - | 242,910 | 14.37 | - | 0 | 0 |
|
|||||
| VNS | 9.1 | 9.18 | 9.19 | 9.2 | 9.1 | +80 | +0.88% | 5,300 | - | 622,947 | 36.86 | 7.47 | 0 | 0 |
|
|||||
| MIG | 16.8 | 16.95 | 17 | 17 | 16.65 | +150 | +0.89% | 56,200 | - | 3,414,296 | 202.03 | 13.09 | 100 | 8,400 |
|
|||||
| ANV | 27.05 | 27.3 | 27.1 | 27.5 | 27.05 | +250 | +0.92% | 407,600 | - | 7,268,782 | 430.11 | 152.51 | 55,600 | 38,000 |
|
|||||
| SCS | 54.6 | 55.1 | 54.8 | 55.3 | 54.7 | +500 | +0.92% | 316,000 | - | 5,624,442 | 332.81 | 8.42 | 24,200 | 34,800 |
|
|||||
| GVR | 26.3 | 26.55 | 26.3 | 26.65 | 26.2 | +250 | +0.95% | 1,115,700 | - | 106,200,000 | 6,284.02 | 31.20 | 109,700 | 22,700 |
|
|||||
| TAL | 46.5 | 46.95 | 46.45 | 46.95 | 45.3 | +450 | +0.97% | 406,800 | - | 14,641,358 | 866.35 | 21.87 | 262,900 | 56,700 |
|
|||||
| DQC | 10.2 | 10.3 | 10.2 | 10.3 | 10.2 | +100 | +0.98% | 4,300 | - | 283,848 | 16.80 | - | 100 | 0 |
|
|||||
| SBG | 15.15 | 15.3 | 15.15 | 15.4 | 14.95 | +150 | +0.99% | 398,100 | - | 764,999 | 45.27 | 14.18 | 51,900 | 26,800 |
|
|||||
| DRC | 14.75 | 14.9 | 14.75 | 14.9 | 14.7 | +150 | +1.02% | 87,800 | - | 2,300,996 | 136.15 | 7.64 | 0 | 900 |
|
|||||
| MBB | 24.4 | 24.65 | 24.3 | 24.7 | 24.25 | +250 | +1.02% | 12,957,300 | - | 198,555,748 | 11,748.86 | 6.62 | 5,045,400 | 1,176,620 |
|
|||||
| VPL | 87.9 | 88.8 | 87.9 | 90.5 | 84.8 | +900 | +1.02% | 1,180,700 | - | 159,245,073 | 9,422.79 | 58.73 | 258,200 | 302,910 |
|
|||||
| TDP | 29.2 | 29.5 | 28.1 | 30.5 | 28.1 | +300 | +1.03% | 179,800 | - | 2,602,556 | 154.00 | 27.14 | 0 | 500 |
|
|||||
| MSH | 33.15 | 33.5 | 33.2 | 33.75 | 33.2 | +350 | +1.06% | 189,600 | - | 3,769,454 | 223.04 | 6.09 | 33,200 | 2,100 |
|
|||||
| NAB | 14.15 | 14.3 | 14.3 | 14.3 | 14.15 | +150 | +1.06% | 1,219,100 | - | 19,627,473 | 1,161.39 | 5.29 | 185,400 | 19,900 |
|
|||||
| VPB | 28 | 28.3 | 28 | 28.3 | 27.7 | +300 | +1.07% | 7,996,800 | - | 224,530,038 | 13,285.80 | 14.23 | 1,732,600 | 340,430 |
|
|||||
| HHV | 13.95 | 14.1 | 13.95 | 14.1 | 13.8 | +150 | +1.08% | 3,029,500 | - | 7,013,805 | 415.02 | 13.76 | 132,400 | 355,400 |
|
|||||
| GIL | 13.8 | 13.95 | 13.85 | 14.05 | 13.8 | +150 | +1.09% | 63,300 | - | 1,417,267 | 83.86 | 37.30 | 100 | 600 |
|
|||||
| SMC | 13.4 | 13.55 | 13.5 | 13.7 | 13.45 | +150 | +1.12% | 60,300 | - | 997,373 | 59.02 | 34.13 | 0 | 10,000 |
|
|||||
| SVC | 22.25 | 22.5 | 23.3 | 23.3 | 22.2 | +250 | +1.12% | 15,200 | - | 2,098,762 | 124.19 | 15.05 | 0 | 6,800 |
|
|||||
| ADG | 8.8 | 8.9 | 9.09 | 9.09 | 8.9 | +100 | +1.14% | 400 | - | 190,287 | 11.26 | 10.70 | 0 | 0 |
|
|||||
| BBC | 67.2 | 68 | 62.6 | 70 | 62.6 | +800 | +1.19% | 8,700 | - | 1,275,183 | 75.45 | 11.55 | 0 | 6,800 |
|
|||||
| TPB | 16.5 | 16.7 | 16.5 | 16.7 | 16.45 | +200 | +1.21% | 3,417,100 | - | 44,120,668 | 2,610.69 | 7.27 | 845,400 | 115,100 |
|
|||||
| TCB | 32.6 | 33 | 32.8 | 33.1 | 32.5 | +400 | +1.23% | 9,090,400 | - | 233,845,934 | 13,837.04 | 10.82 | 2,203,970 | 539,400 |
|
|||||
| DGW | 39.95 | 40.45 | 39.5 | 40.45 | 39 | +500 | +1.25% | 1,291,800 | - | 8,946,274 | 529.37 | 20.19 | 154,460 | 549,300 |
|
|||||
| KDH | 31.7 | 32.1 | 31.7 | 32.25 | 31.5 | +400 | +1.26% | 3,552,200 | - | 36,023,098 | 2,131.54 | 40.13 | 1,047,100 | 683,750 |
|
|||||
| MHC | 11.95 | 12.1 | 11.95 | 12.35 | 11.9 | +150 | +1.26% | 19,100 | - | 526,062 | 31.13 | 44.65 | 700 | 100 |
|
|||||
| TCT | 19.9 | 20.15 | 20 | 20.2 | 19.9 | +250 | +1.26% | 5,900 | - | 257,678 | 15.25 | 23.82 | 0 | 0 |
|
|||||
| ABT | 67.8 | 68.7 | 67.8 | 68.7 | 67.8 | +900 | +1.33% | 6,600 | - | 809,098 | 47.88 | 9.01 | 300 | 0 |
|
|||||
| SVT | 10.8 | 10.95 | 10.8 | 11 | 10.8 | +150 | +1.39% | 11,400 | - | 189,555 | 11.22 | 6.87 | 0 | 0 |
|
|||||
| RAL | 91.1 | 92.5 | 92.9 | 92.9 | 91 | +1,400 | +1.54% | 12,700 | - | 2,178,136 | 128.88 | 3.67 | 0 | 100 |
|
|||||
| PLP | 6.42 | 6.52 | 6.42 | 6.73 | 6.42 | +100 | +1.56% | 219,500 | - | 651,999 | 38.58 | 51.75 | 700 | 15,100 |
|
|||||
| VNM | 62.9 | 63.9 | 63.6 | 64 | 62.9 | +1,000 | +1.59% | 3,065,000 | - | 133,548,153 | 7,902.26 | 15.89 | 1,397,390 | 594,160 |
|
|||||
| BRC | 12.3 | 12.5 | 12.5 | 12.5 | 12.5 | +200 | +1.63% | 500 | - | 154,687 | 9.15 | 7.11 | 0 | 0 |
|
|||||
| STB | 47.2 | 48 | 47 | 48 | 46.9 | +800 | +1.69% | 5,520,600 | - | 90,490,354 | 5,354.46 | 8.97 | 1,233,800 | 727,420 |
|
|||||
| DAT | 8.74 | 8.89 | 8.89 | 8.89 | 8.89 | +150 | +1.72% | 100 | - | 615,440 | 36.42 | 9.90 | 0 | 0 |
|
|||||
| HVH | 13.95 | 14.2 | 13.95 | 14.35 | 13.95 | +250 | +1.79% | 320,200 | - | 617,549 | 36.54 | 19.11 | 0 | 900 |
|
|||||
| CVT | 26.45 | 26.95 | 26.95 | 26.95 | 26.95 | +500 | +1.89% | 100 | - | 988,819 | 58.51 | 16.53 | 0 | 0 |
|
|||||
| NHT | 10.5 | 10.7 | 10.6 | 10.7 | 10.6 | +200 | +1.90% | 400 | - | 256,840 | 15.20 | 11.38 | 0 | 0 |
|
|||||
| NNC | 68.6 | 69.9 | 68.4 | 72 | 68.2 | +1,300 | +1.90% | 50,700 | - | 1,532,208 | 90.66 | 26.60 | 12,200 | 1,400 |
|
|||||
| SVI | 34.4 | 35.1 | 36 | 36 | 35 | +700 | +2.03% | 1,400 | - | 450,419 | 26.65 | 5.93 | 0 | 0 |
|
|||||
| FUETCC50 | 14 | 14.3 | 13.83 | 14.3 | 13.82 | +300 | +2.14% | 61,500 | - | - | - | - | 0 | 0 |
|
|||||
| HPX | 4.67 | 4.77 | 4.66 | 4.77 | 4.64 | +100 | +2.14% | 1,085,500 | - | 1,450,884 | 85.85 | 25.65 | 224,900 | 0 |
|
|||||
| VRE | 29.7 | 30.35 | 29.95 | 30.55 | 29.55 | +650 | +2.19% | 6,326,300 | - | 68,964,864 | 4,080.76 | 16.83 | 1,187,030 | 1,415,900 |
|
|||||
| DXG | 16.85 | 17.25 | 16.85 | 17.25 | 16.75 | +400 | +2.37% | 9,443,700 | - | 17,575,752 | 1,039.99 | 49.01 | 1,781,500 | 1,977,220 |
|
|||||
| TTA | 10.5 | 10.75 | 10.7 | 10.75 | 10.55 | +250 | +2.38% | 30,600 | - | 1,828,119 | 108.17 | 9.28 | 0 | 1,500 |
|
|||||
| ACL | 14.35 | 14.7 | 14.35 | 14.7 | 14 | +350 | +2.44% | 13,500 | - | 737,338 | 43.63 | 68.37 | 0 | 0 |
|
|||||
| SJS | 56.7 | 58.1 | 56.9 | 58.4 | 56.9 | +1,400 | +2.47% | 23,200 | - | 17,283,288 | 1,022.68 | 24.65 | 100 | 800 |
|
|||||
| TBC | 36 | 36.9 | 36.9 | 36.9 | 36.9 | +900 | +2.50% | 400 | - | 2,343,150 | 138.65 | 13.16 | 0 | 0 |
|
|||||
| TRA | 67.8 | 69.5 | 68.8 | 69.5 | 68.8 | +1,700 | +2.51% | 11,800 | - | 2,880,813 | 170.46 | 13.93 | 0 | 0 |
|
|||||
| SHB | 15.7 | 16.1 | 15.85 | 16.25 | 15.65 | +400 | +2.55% | 72,289,300 | - | 73,958,632 | 4,376.25 | 6.98 | 3,709,000 | 781,150 |
|
|||||
| ACG | 34.5 | 35.4 | 34.5 | 35.4 | 34.05 | +900 | +2.61% | 182,200 | - | 5,337,893 | 315.85 | 12.71 | 300 | 0 |
|
|||||
| VND | 18.85 | 19.35 | 18.9 | 19.5 | 18.8 | +500 | +2.65% | 21,201,100 | - | 29,456,503 | 1,742.99 | 17.14 | 4,723,400 | 2,606,400 |
|
|||||
| CCC | 12.3 | 12.65 | 12.7 | 13 | 12.25 | +350 | +2.85% | 10,100 | - | 509,163 | 30.13 | 12.05 | 0 | 0 |
|
|||||
| ABR | 13.2 | 13.6 | 13.1 | 13.6 | 13.1 | +400 | +3.03% | 2,700 | - | 272,000 | 16.09 | 13.78 | 0 | 0 |
|
|||||
| HTV | 11.9 | 12.3 | 12.3 | 12.3 | 12.3 | +400 | +3.36% | 1,300 | - | 161,179 | 9.54 | 17.57 | 0 | 0 |
|
|||||
| SAV | 13.15 | 13.6 | 13.15 | 13.6 | 13.15 | +450 | +3.42% | 44,100 | - | 337,201 | 19.95 | 5.84 | 100 | 44,000 |
|
|||||
| HDB＊＊ | 24.75 | 25.6 | 25 | 26 | 24.75 | +850 | +3.43% | 27,159,300 | - | 98,414,958 | 5,823.37 | 6.97 | 2,346,080 | 5,763,270 |
|
|||||
| NT2 | 23.2 | 24 | 23.25 | 24.05 | 23.25 | +800 | +3.45% | 1,770,700 | - | 6,909,025 | 408.82 | 86.96 | 9,300 | 89,600 |
|
|||||
| HNA | 21 | 21.75 | 21.45 | 21.75 | 21.45 | +750 | +3.57% | 1,100 | - | 5,116,301 | 302.74 | 18.96 | 0 | 0 |
|
|||||
| AFX | 11.95 | 12.4 | 11.9 | 12.5 | 11.9 | +450 | +3.77% | 167,800 | - | - | - | 15.50 | 0 | 0 |
|
|||||
| LCG | 10.6 | 11 | 10.6 | 11 | 10.55 | +400 | +3.77% | 3,121,600 | - | 2,272,623 | 134.47 | 18.24 | 161,700 | 6,800 |
|
|||||
| QCG | 16.3 | 17 | 15.2 | 17.4 | 15.2 | +700 | +4.29% | 7,602,500 | - | 4,677,195 | 276.76 | 56.29 | 126,500 | 562,700 |
|
|||||
| SVD | 5.61 | 5.86 | 5.86 | 5.86 | 5.86 | +250 | +4.46% | 1,000 | - | 161,771 | 9.57 | 11.91 | 0 | 0 |
|
|||||
| VJC | 185.1 | 193.9 | 185.1 | 196 | 182.9 | +8,800 | +4.75% | 2,130,100 | - | 105,018,438 | 6,214.11 | 74.84 | 185,700 | 196,400 |
|
|||||
| PGI | 19.8 | 20.8 | 19.75 | 20.8 | 19.75 | +1,000 | +5.05% | 10,000 | - | 2,306,653 | 136.49 | 9.93 | 0 | 0 |
|
|||||
| VRC | 14.75 | 15.5 | 15.1 | 15.5 | 14.75 | +750 | +5.08% | 429,200 | - | 775,000 | 45.86 | 775.00 | 0 | 300 |
|
|||||
| FUCVREIT | 7.04 | 7.4 | 7.17 | 7.53 | 7.17 | +360 | +5.11% | 1,300 | - | - | - | - | 0 | 0 |
|
|||||
| GMH | 8.1 | 8.56 | 8.56 | 8.56 | 8.56 | +460 | +5.68% | 100 | - | 141,240 | 8.36 | 23.71 | 0 | 0 |
|
|||||
| GEE | 177.8 | 188 | 179.8 | 189 | 179.7 | +10,200 | +5.74% | 677,200 | - | 68,807,992 | 4,071.48 | 1,080.46 | 113,000 | 171,000 |
|
|||||
| TPC | 12.75 | 13.5 | 13.6 | 13.6 | 13.5 | +750 | +5.88% | 200 | - | 303,979 | 17.99 | 25.52 | 0 | 0 |
|
|||||
| AGR | 15.6 | 16.55 | 15.6 | 16.6 | 15.35 | +950 | +6.09% | 2,045,200 | - | 3,778,560 | 223.58 | 26.40 | 122,800 | 41,700 |
|
|||||
| ITD | 16.1 | 17.1 | 17.2 | 17.2 | 16.15 | +1,000 | +6.21% | 703,500 | - | 447,555 | 26.48 | 9.29 | 1,000 | 1,300 |
|
|||||
| LGL | 6 | 6.38 | 6.01 | 6.42 | 6.01 | +380 | +6.33% | 708,900 | - | 328,551 | 19.44 | - | 0 | 27,900 |
|
|||||
| FCN | 15.65 | 16.65 | 15.6 | 16.7 | 15.6 | +1,000 | +6.39% | 2,983,700 | - | 2,621,359 | 155.11 | 282.20 | 241,600 | 8,100 |
|
|||||
| TTE | 36.7 | 39.1 | 39.1 | 39.1 | 39.1 | +2,400 | +6.54% | 100 | - | 1,113,975 | 65.92 | - | 0 | 0 |
|
|||||
| TMT | 13.9 | 14.85 | 14.1 | 14.85 | 14 | +950 | +6.83% | 157,300 | - | 547,638 | 32.40 | - | 2,400 | 500 |
|
|||||
| TDW | 48 | 51.3 | 50 | 51.3 | 50 | +3,300 | +6.88% | 6,300 | - | 436,050 | 25.80 | 7.78 | 0 | 0 |
|
|||||
| HID | 7.83 | 8.37 | 8.3 | 8.37 | 8.27 | +540 | +6.90% | 482,400 | - | 642,450 | 38.01 | 117.89 | 0 | 1,800 |
|
|||||
| HII | 6.52 | 6.97 | 6.8 | 6.97 | 6.6 | +450 | +6.90% | 1,130,200 | - | 513,431 | 30.38 | 165.95 | 0 | 104,400 |
|
|||||
| YEG | 12.9 | 13.8 | 13.8 | 13.8 | 13.4 | +900 | +6.98% | 5,512,400 | - | 2,646,868 | 156.62 | 15.03 | 171,500 | 66,300 |
|
|||||
※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）。