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（2026/01/19 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 | 16.9 | 0 | 0 | 0.00% | - | - | 1,534,261 | 91.87 | - | 0 | 0 |
 |
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 133.35 | - | 0 | 0 |
 |
||||||||
| BTT | 36.35 | 0 | 0 | 0.00% | - | - | 490,725 | 29.38 | - | 0 | 0 |
 |
||||||||
| CCI | 27.5 | 0 | 0 | 0.00% | - | - | 482,380 | 28.89 | - | 0 | 0 |
 |
||||||||
| CLW | 40.75 | 0 | 0 | 0.00% | - | - | 529,750 | 31.72 | - | 0 | 0 |
 |
||||||||
| COM | 30 | 0 | 0 | 0.00% | - | - | 423,619 | 25.37 | - | 0 | 0 |
|
||||||||
| CVT | 28.4 | 0 | 0 | 0.00% | - | - | 1,042,021 | 62.40 | - | 0 | 0 |
 |
||||||||
| DTT | 16 | 0 | 0 | 0.00% | - | - | 130,429 | 7.81 | - | 0 | 0 |
|
||||||||
| FDC | 16.1 | 0 | 0 | 0.00% | - | - | 621,943 | 37.24 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 15.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.4 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11.9 | 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 | 9.9 | 0 | 0 | 0.00% | - | - | 97,317 | 5.83 | - | 0 | 0 |
|
||||||||
| HNA | 23.35 | 0 | 0 | 0.00% | - | - | 5,492,672 | 328.90 | - | 0 | 0 |
 |
||||||||
| L10 | 25.45 | 0 | 0 | 0.00% | - | - | 249,156 | 14.92 | - | 0 | 0 |
|
||||||||
| LM8 | 14.8 | 0 | 0 | 0.00% | - | - | 138,952 | 8.32 | - | 0 | 0 |
|
||||||||
| NHT | 11.1 | 0 | 0 | 0.00% | - | - | 266,441 | 15.95 | - | 0 | 0 |
|
||||||||
| SC5 | 15.6 | 0 | 0 | 0.00% | - | - | 233,743 | 14.00 | - | 0 | 0 |
 |
||||||||
| SMA | 8.6 | 0 | 0 | 0.00% | - | - | 175,034 | 10.48 | - | 0 | 0 |
|
||||||||
| SRC | 50.1 | 0 | 0 | 0.00% | - | - | 1,405,975 | 84.19 | - | 0 | 0 |
|
||||||||
| STG | 41.3 | 0 | 0 | 0.00% | - | - | 4,057,864 | 242.99 | - | 0 | 0 |
|
||||||||
| TBC | 36.1 | 0 | 0 | 0.00% | - | - | 2,292,350 | 137.27 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.01 | - | 0 | 0 |
|
||||||||
| TIX | 41.7 | 0 | 0 | 0.00% | - | - | 1,251,000 | 74.91 | - | 0 | 0 |
|
||||||||
| TTE | 39.1 | 0 | 0 | 0.00% | - | - | 1,113,975 | 66.71 | - | 0 | 0 |
|
||||||||
| TVT | 16.1 | 0 | 0 | 0.00% | - | - | 338,100 | 20.25 | - | 0 | 0 |
|
||||||||
| VDP | 47 | 0 | 0 | 0.00% | - | - | 1,037,919 | 62.15 | - | 0 | 0 |
|
||||||||
| TNC | 32.75 | 30.5 | 32 | 32.75 | 30.5 | -2,250 | -6.87% | 4,200 | - | 587,125 | 35.16 | 19.74 | 0 | 0 |
 |
|||||
| CMV | 10.95 | 10.2 | 10.2 | 10.2 | 10.2 | -750 | -6.85% | 800 | - | 185,190 | 11.09 | 17.96 | 0 | 0 |
|
|||||
| PMG | 11.2 | 10.45 | 10.45 | 10.45 | 10.45 | -750 | -6.70% | 3,500 | - | 484,214 | 28.99 | 19.53 | 0 | 0 |
|
|||||
| HID | 5.87 | 5.48 | 5.8 | 5.86 | 5.46 | -390 | -6.64% | 1,213,800 | - | 420,625 | 25.19 | 77.18 | 5,400 | 215,400 |
|
|||||
| SVD | 4.19 | 3.95 | 4.19 | 4.19 | 3.95 | -240 | -5.73% | 8,300 | - | 109,043 | 6.53 | 8.03 | 0 | 0 |
|
|||||
| KLB | 18.15 | 17.15 | 18.6 | 18.7 | 17.15 | -1,000 | -5.51% | 1,617,100 | - | - | - | 6.99 | 21,280 | 2,040 |
|
|||||
| VMD | 17.4 | 16.45 | 17.8 | 17.8 | 16.2 | -950 | -5.46% | 20,300 | - | 253,992 | 15.21 | 11.35 | 0 | 0 |
|
|||||
| VRC | 13.5 | 12.8 | 13.45 | 13.5 | 12.8 | -700 | -5.19% | 34,600 | - | 640,000 | 38.32 | 640.00 | 0 | 0 |
|
|||||
| VAF | 19.95 | 19 | 19.85 | 19.85 | 19 | -950 | -4.76% | 30,300 | - | 715,642 | 42.85 | 11.75 | 0 | 0 |
|
|||||
| HVN | 29.5 | 28.3 | 29.5 | 29.5 | 28.25 | -1,200 | -4.07% | 2,860,400 | - | 62,667,355 | 3,752.54 | - | 12,400 | 120,800 |
|
|||||
| VPG | 5.93 | 5.7 | 5.9 | 5.9 | 5.6 | -230 | -3.88% | 345,500 | - | 503,970 | 30.18 | 5.37 | 900 | 0 |
|
|||||
| PGV | 24.2 | 23.3 | 24.6 | 25.2 | 22.6 | -900 | -3.72% | 229,500 | - | 26,176,805 | 1,567.47 | - | 1,110 | 800 |
|
|||||
| SFI | 27.5 | 26.5 | 26 | 26.7 | 26 | -1,000 | -3.64% | 1,800 | - | 644,269 | 38.58 | 7.69 | 200 | 0 |
|
|||||
| BVH | 73.7 | 71.3 | 73.7 | 73.7 | 70.2 | -2,400 | -3.26% | 1,369,600 | - | 52,927,613 | 3,169.32 | 25.08 | 121,300 | 47,600 |
|
|||||
| VNL | 21.6 | 20.9 | 21.6 | 21.6 | 20.9 | -700 | -3.24% | 21,400 | - | 295,536 | 17.70 | 6.64 | 2,200 | 0 |
|
|||||
| DXV | 3.92 | 3.8 | 3.9 | 3.9 | 3.8 | -120 | -3.06% | 22,200 | - | 37,620 | 2.25 | - | 0 | 0 |
|
|||||
| BMI | 19.75 | 19.15 | 19.7 | 19.9 | 19.1 | -600 | -3.04% | 739,400 | - | 2,882,987 | 172.63 | 12.24 | 170,500 | 14,700 |
|
|||||
| SPM | 10.2 | 9.9 | 10.2 | 10.3 | 9.9 | -300 | -2.94% | 900 | - | 136,323 | 8.16 | 29.55 | 0 | 0 |
|
|||||
| BFC | 49.1 | 47.7 | 48.5 | 48.5 | 46.5 | -1,400 | -2.85% | 160,400 | - | 2,726,913 | 163.29 | 8.49 | 7,000 | 22,800 |
|
|||||
| TDP | 28.3 | 27.5 | 27.05 | 27.5 | 26.7 | -800 | -2.83% | 214,200 | - | 2,426,112 | 145.28 | 25.30 | 4,000 | 3,200 |
|
|||||
| SVI | 37 | 36 | 36 | 37 | 36 | -1,000 | -2.70% | 2,200 | - | 461,968 | 27.66 | 6.08 | 0 | 0 |
|
|||||
| PDN | 115.5 | 112.4 | 115.9 | 116 | 112 | -3,100 | -2.68% | 5,800 | - | 4,163,735 | 249.33 | 12.90 | 0 | 0 |
|
|||||
| SAB | 52.5 | 51.1 | 52.5 | 52.7 | 50.2 | -1,400 | -2.67% | 2,768,200 | - | 65,538,937 | 3,924.49 | 15.53 | 396,750 | 301,800 |
|
|||||
| VVS | 60.8 | 59.3 | 60.8 | 60.8 | 58.9 | -1,500 | -2.47% | 69,800 | - | 1,276,433 | 76.43 | 18.65 | 2,500 | 3,500 |
|
|||||
| PAC | 24.5 | 23.9 | 24.6 | 25 | 23.9 | -600 | -2.45% | 261,000 | - | 1,666,005 | 99.76 | 9.75 | 1,100 | 48,600 |
|
|||||
| YBM | 10.35 | 10.1 | 10.35 | 10.45 | 10.05 | -250 | -2.42% | 6,300 | - | 180,534 | 10.81 | 10.84 | 0 | 0 |
|
|||||
| CMG | 37.9 | 37 | 38.85 | 38.85 | 37 | -900 | -2.37% | 685,000 | - | 7,834,569 | 469.14 | 25.91 | 58,650 | 11,320 |
 |
|||||
| HCM | 26.5 | 25.9 | 26.55 | 26.6 | 25.85 | -600 | -2.26% | 22,972,800 | - | 27,970,878 | 1,674.90 | 15.82 | 6,910 | 5,083,000 |
|
|||||
| MHC | 11.2 | 10.95 | 11.2 | 11.4 | 10.9 | -250 | -2.23% | 14,100 | - | 476,064 | 28.51 | 40.41 | 0 | 1,300 |
|
|||||
| MIG | 20.3 | 19.85 | 20.7 | 20.7 | 19.5 | -450 | -2.22% | 516,700 | - | 3,998,452 | 239.43 | 15.33 | 4,800 | 2,200 |
|
|||||
| ADG | 9.2 | 9 | 9.33 | 9.33 | 8.9 | -200 | -2.17% | 1,500 | - | 192,425 | 11.52 | 10.82 | 1,100 | 0 |
|
|||||
| NKG | 16.15 | 15.8 | 16.2 | 16.3 | 15.75 | -350 | -2.17% | 6,203,700 | - | 7,071,620 | 423.45 | 11.02 | 43,310 | 398,840 |
|
|||||
| BMP | 173.5 | 169.8 | 175.8 | 176 | 169.2 | -3,700 | -2.13% | 361,700 | - | 13,899,987 | 832.33 | 14.03 | 23,100 | 127,100 |
|
|||||
| MCP | 28.6 | 28 | 28.6 | 28.6 | 27.9 | -600 | -2.10% | 7,700 | - | 556,316 | 33.31 | 16.80 | 0 | 0 |
|
|||||
| ICT | 19.1 | 18.7 | 19.2 | 19.3 | 18.7 | -400 | -2.09% | 11,400 | - | 601,860 | 36.04 | 19.36 | 0 | 0 |
|
|||||
| PC1 | 24.6 | 24.1 | 24.6 | 24.9 | 24.05 | -500 | -2.03% | 4,858,300 | - | 9,911,977 | 593.53 | 20.48 | 291,430 | 327,600 |
|
|||||
| SCS | 55.3 | 54.2 | 55.4 | 56.3 | 54.2 | -1,100 | -1.99% | 569,100 | - | 5,532,572 | 331.29 | 8.28 | 123,500 | 344,700 |
|
|||||
| NTL | 17.9 | 17.55 | 17.9 | 18.2 | 17.55 | -350 | -1.96% | 1,266,500 | - | 2,140,747 | 128.19 | 3.71 | 48,500 | 154,800 |
|
|||||
| VPD | 26.25 | 25.75 | 26.25 | 26.25 | 25.6 | -500 | -1.90% | 4,100 | - | 2,744,683 | 164.35 | 12.93 | 360 | 800 |
|
|||||
| NLG | 30.65 | 30.1 | 30.65 | 30.75 | 30.1 | -550 | -1.79% | 2,939,000 | - | 14,601,431 | 874.34 | 23.42 | 285,900 | 781,000 |
|
|||||
| CRE | 8.45 | 8.3 | 8.4 | 8.4 | 8.25 | -150 | -1.78% | 243,700 | - | 3,848,531 | 230.45 | 93.26 | 11,900 | 4,200 |
|
|||||
| PGC | 14.15 | 13.9 | 14.1 | 14.15 | 13.85 | -250 | -1.77% | 70,000 | - | 838,716 | 50.22 | 9.81 | 1,400 | 0 |
|
|||||
| NAF | 39.2 | 38.55 | 39.15 | 39.3 | 37.3 | -650 | -1.66% | 1,854,000 | - | 273,086 | 16.35 | 18.45 | 81,520 | 78,700 |
|
|||||
| TSA | 15.25 | 15 | 15.15 | 15.25 | 14.95 | -250 | -1.64% | 171,200 | - | 606,375 | 36.31 | 22.46 | 0 | 0 |
|
|||||
| PTC | 6.5 | 6.4 | 6.5 | 6.5 | 6.4 | -100 | -1.54% | 6,000 | - | 206,026 | 12.34 | 10.65 | 0 | 0 |
|
|||||
| KDH | 29.75 | 29.3 | 29.9 | 29.95 | 29.3 | -450 | -1.51% | 5,483,700 | - | 32,880,897 | 1,968.92 | 36.63 | 183,600 | 1,193,600 |
|
|||||
| VOS | 13.3 | 13.1 | 13.45 | 13.45 | 13.1 | -200 | -1.50% | 751,400 | - | 1,834,000 | 109.82 | 5.47 | 14,600 | 9,600 |
|
|||||
| SAM | 7.4 | 7.29 | 7.42 | 7.44 | 7.29 | -110 | -1.49% | 217,100 | - | 2,769,915 | 165.86 | 33.14 | 10,800 | 0 |
|
|||||
| MSN | 81.4 | 80.2 | 82.1 | 82.3 | 80.2 | -1,200 | -1.47% | 6,226,700 | - | 121,943,453 | 7,302.00 | 59.63 | 28,100 | 840,670 |
|
|||||
| TCR | 2.74 | 2.7 | 2.74 | 2.74 | 2.7 | -40 | -1.46% | 300 | - | 27,987 | 1.68 | - | 0 | 0 |
|
|||||
| FUEFCV50 | 15.99 | 15.76 | 15.01 | 15.76 | 14.93 | -230 | -1.44% | 7,000 | - | - | - | - | 500 | 100 |
|
|||||
| VTB | 17.65 | 17.4 | 16.85 | 17.45 | 16.8 | -250 | -1.42% | 13,000 | - | 187,999 | 11.26 | 16.29 | 0 | 0 |
|
|||||
| DGC | 66 | 65.1 | 66 | 66.8 | 65.1 | -900 | -1.36% | 3,348,700 | - | 24,723,575 | 1,480.45 | 8.81 | 62,740 | 458,300 |
|
|||||
| SCR | 7.4 | 7.3 | 7.36 | 7.42 | 7.28 | -100 | -1.35% | 3,156,300 | - | 3,143,344 | 188.22 | 1,042.86 | 336,100 | 55,700 |
|
|||||
| FUEDCMID | 15 | 14.8 | 15 | 15 | 14.7 | -200 | -1.33% | 3,000 | - | - | - | - | 300 | 0 |
|
|||||
| HTL | 22.8 | 22.5 | 22.75 | 22.8 | 22.5 | -300 | -1.32% | 26,800 | - | 270,000 | 16.17 | 11.66 | 100 | 0 |
|
|||||
| HSL | 7.1 | 7.01 | 7.11 | 7.3 | 6.99 | -90 | -1.27% | 403,000 | - | 270,357 | 16.19 | 40.06 | 800 | 10,100 |
|
|||||
| DXG | 15.9 | 15.7 | 15.95 | 16.15 | 15.7 | -200 | -1.26% | 12,191,700 | - | 15,996,482 | 957.87 | 44.60 | 1,112,800 | 3,095,900 |
|
|||||
| PET | 36 | 35.55 | 36 | 36.45 | 35 | -450 | -1.25% | 1,138,000 | - | 3,793,972 | 227.18 | 26.75 | 0 | 0 |
|
|||||
| BIC | 25.1 | 24.8 | 25.2 | 25.2 | 24.35 | -300 | -1.20% | 202,300 | - | 2,908,467 | 174.16 | 5.83 | 14,600 | 11,110 |
|
|||||
| HII | 5.97 | 5.9 | 5.99 | 5.99 | 5.81 | -70 | -1.17% | 242,300 | - | 434,612 | 26.02 | 140.48 | 14,200 | 0 |
|
|||||
| CNG | 25.9 | 25.6 | 25.9 | 26.1 | 25.55 | -300 | -1.16% | 39,600 | - | 898,542 | 53.80 | 11.63 | 0 | 0 |
|
|||||
| HAG | 17.75 | 17.55 | 18 | 18.4 | 17.55 | -200 | -1.13% | 15,255,900 | - | 22,242,857 | 1,331.91 | - | 59,300 | 106,400 |
|
|||||
| TLG | 52.9 | 52.3 | 52.2 | 52.7 | 51.9 | -600 | -1.13% | 216,200 | - | 5,048,432 | 302.30 | 10.88 | 25,300 | 35,440 |
|
|||||
| AGR | 17.9 | 17.7 | 17.9 | 17.9 | 17.65 | -200 | -1.12% | 1,171,000 | - | 4,041,118 | 241.98 | 28.23 | 0 | 240,300 |
|
|||||
| DRL | 46.5 | 46 | 46.5 | 46.5 | 46 | -500 | -1.08% | 25,200 | - | 437,000 | 26.17 | 10.48 | 0 | 0 |
|
|||||
| ADP | 23.6 | 23.35 | 23.65 | 23.65 | 23.15 | -250 | -1.06% | 8,400 | - | 537,980 | 32.21 | 6.31 | 2,800 | 500 |
|
|||||
| TCI | 9.4 | 9.3 | 9.2 | 9.3 | 9 | -100 | -1.06% | 439,600 | - | 1,075,275 | 64.39 | 18.94 | 700 | 28,500 |
|
|||||
| CSM | 14.25 | 14.1 | 14.25 | 14.25 | 13.95 | -150 | -1.05% | 565,900 | - | 1,461,116 | 87.49 | 32.56 | 4,700 | 2,400 |
|
|||||
| CHP | 28.95 | 28.65 | 29 | 29.05 | 28.5 | -300 | -1.04% | 37,700 | - | 4,516,904 | 270.47 | 13.41 | 0 | 12,300 |
|
|||||
| AGG | 14.6 | 14.45 | 14.6 | 14.75 | 14.4 | -150 | -1.03% | 261,800 | - | 2,348,531 | 140.63 | 7.90 | 54,800 | 4,100 |
|
|||||
| DHC | 34.1 | 33.75 | 34.1 | 34.75 | 33.6 | -350 | -1.03% | 184,900 | - | 2,716,640 | 162.67 | 11.45 | 7,700 | 32,400 |
|
|||||
| FRT | 155 | 153.4 | 155.9 | 155.9 | 150.6 | -1,600 | -1.03% | 295,600 | - | 26,124,294 | 1,564.33 | 66.90 | 56,400 | 25,600 |
|
|||||
| FTS | 34.25 | 33.9 | 34.5 | 34.6 | 33.9 | -350 | -1.02% | 1,233,600 | - | 11,407,676 | 683.09 | 18.14 | 26,700 | 227,900 |
|
|||||
| GEG | 15.05 | 14.9 | 15.05 | 15.1 | 14.9 | -150 | -1.00% | 243,700 | - | 6,295,375 | 376.97 | 85.63 | 2,900 | 3,500 |
|
|||||
| CKG | 10.1 | 10 | 10.05 | 10.3 | 10 | -100 | -0.99% | 36,800 | - | 1,143,110 | 68.45 | 7.76 | 0 | 2,000 |
|
|||||
| DQC | 10.25 | 10.15 | 10.1 | 10.15 | 9.6 | -100 | -0.98% | 17,600 | - | 279,714 | 16.75 | - | 0 | 0 |
|
|||||
| CSV | 30.9 | 30.6 | 30.9 | 31.45 | 30.55 | -300 | -0.97% | 766,600 | - | 3,381,297 | 202.47 | 15.53 | 57,800 | 51,700 |
|
|||||
| ELC | 26.75 | 26.5 | 26.8 | 26.8 | 25.95 | -250 | -0.93% | 1,681,200 | - | 2,916,955 | 174.67 | 23.04 | 56,200 | 148,400 |
|
|||||
| NVT | 7.67 | 7.6 | 7.6 | 7.6 | 7.31 | -70 | -0.91% | 5,700 | - | 687,800 | 41.19 | - | 300 | 0 |
|
|||||
| MCM | 27.7 | 27.45 | 27.75 | 27.75 | 27.2 | -250 | -0.90% | 63,500 | - | 3,019,500 | 180.81 | 15.26 | 0 | 0 |
|
|||||
| HTG | 45.75 | 45.35 | 45.5 | 45.75 | 45.25 | -400 | -0.87% | 16,900 | - | 1,632,723 | 97.77 | 6.84 | 0 | 0 |
|
|||||
| SGR | 17.25 | 17.1 | 17.25 | 17.25 | 17 | -150 | -0.87% | 80,700 | - | 1,194,862 | 71.55 | 17.33 | 600 | 100 |
|
|||||
| NCT | 93.3 | 92.5 | 93.9 | 93.9 | 92.4 | -800 | -0.86% | 15,600 | - | 2,420,330 | 144.93 | 10.08 | 500 | 4,100 |
|
|||||
| DHM | 6.15 | 6.1 | 6.13 | 6.15 | 6 | -50 | -0.81% | 1,500 | - | 210,668 | 12.61 | 69.32 | 0 | 0 |
 |
|||||
| LAF | 18.7 | 18.55 | 18.7 | 18.7 | 18.55 | -150 | -0.80% | 1,000 | - | 282,480 | 16.91 | 7.25 | 0 | 0 |
|
|||||
| VIP | 12.9 | 12.8 | 13 | 13 | 12.75 | -100 | -0.78% | 83,400 | - | 876,428 | 52.48 | 11.72 | 100 | 5,100 |
|
|||||
| NVL | 13.05 | 12.95 | 13.05 | 13.1 | 12.8 | -100 | -0.77% | 4,809,500 | - | 28,904,640 | 1,730.82 | - | 191,800 | 873,980 |
|
|||||
| TLH | 5.29 | 5.25 | 5.3 | 5.39 | 5.22 | -40 | -0.76% | 352,000 | - | 589,680 | 35.31 | - | 0 | 4,500 |
|
|||||
| BHN | 33.95 | 33.7 | 33.9 | 33.9 | 33.3 | -250 | -0.74% | 5,200 | - | 7,811,660 | 467.76 | 21.08 | 0 | 0 |
|
|||||
| AAM | 6.85 | 6.8 | 7 | 7 | 6.8 | -50 | -0.73% | 2,400 | - | 71,068 | 4.26 | - | 0 | 0 |
|
|||||
| HVH | 13.65 | 13.55 | 13.7 | 13.75 | 13.55 | -100 | -0.73% | 117,800 | - | 860,280 | 51.51 | 18.24 | 0 | 12,100 |
|
|||||
| TPC | 13.7 | 13.6 | 13.7 | 13.7 | 12.75 | -100 | -0.73% | 500 | - | 228,711 | 13.70 | 25.71 | 100 | 0 |
|
|||||
| QCG | 14.2 | 14.1 | 14 | 14.2 | 13.95 | -100 | -0.70% | 429,100 | - | 3,879,321 | 232.29 | 46.69 | 13,700 | 13,570 |
|
|||||
| NAB | 14.85 | 14.75 | 14.85 | 14.9 | 14.75 | -100 | -0.67% | 1,246,300 | - | 20,245,121 | 1,212.28 | 5.46 | 58,800 | 32,900 |
|
|||||
| ST8 | 4.59 | 4.56 | 4.59 | 4.59 | 4.53 | -30 | -0.65% | 39,700 | - | 117,287 | 7.02 | 5.30 | 0 | 0 |
|
|||||
| BAF | 39.1 | 38.85 | 39.2 | 39.3 | 38.7 | -250 | -0.64% | 2,386,500 | - | 11,811,241 | 707.26 | 24.97 | 115,200 | 190,200 |
|
|||||
| REE | 63.7 | 63.3 | 64 | 65.1 | 63 | -400 | -0.63% | 753,300 | - | 34,286,960 | 2,053.11 | 14.94 | 0 | 122,800 |
|
|||||
| SBV | 8 | 7.95 | 7.5 | 7.99 | 7.5 | -50 | -0.63% | 5,600 | - | 228,086 | 13.66 | - | 0 | 0 |
|
|||||
| KDC | 50.3 | 50 | 50.2 | 50.2 | 49.75 | -300 | -0.60% | 203,800 | - | 14,490,316 | 867.68 | 359.71 | 5,200 | 10,100 |
|
|||||
| NNC | 66.4 | 66 | 66.3 | 66.4 | 62.1 | -400 | -0.60% | 33,200 | - | 1,446,720 | 86.63 | 25.11 | 0 | 5,200 |
|
|||||
| NAV | 17.35 | 17.25 | 17.35 | 17.35 | 17.25 | -100 | -0.58% | 5,800 | - | 138,000 | 8.26 | 7.74 | 0 | 0 |
|
|||||
| NT2 | 25.95 | 25.8 | 25.95 | 26 | 25.35 | -150 | -0.58% | 1,404,300 | - | 7,427,202 | 444.74 | 93.48 | 102,700 | 440,100 |
|
|||||
| PIT | 7.14 | 7.1 | 7 | 7.14 | 7 | -40 | -0.56% | 2,600 | - | 100,893 | 6.04 | 35.32 | 0 | 0 |
|
|||||
| THG | 45.8 | 45.55 | 45.8 | 45.8 | 45.35 | -250 | -0.55% | 15,800 | - | 1,417,967 | 84.91 | 8.86 | 700 | 2,000 |
|
|||||
| APG | 10.3 | 10.25 | 10.3 | 10.3 | 10.1 | -50 | -0.49% | 375,600 | - | 2,292,125 | 137.25 | - | 3,700 | 0 |
|
|||||
| LPB | 41.75 | 41.55 | 41.9 | 42.1 | 41.35 | -200 | -0.48% | 863,600 | - | 124,121,571 | 7,432.43 | 12.77 | 34,620 | 249,500 |
|
|||||
| VCA | 8.37 | 8.33 | 8.37 | 8.38 | 8.2 | -40 | -0.48% | 20,000 | - | 126,510 | 7.58 | 122.50 | 0 | 0 |
|
|||||
| BTP | 8.7 | 8.66 | 8.7 | 8.7 | 8.54 | -40 | -0.46% | 212,800 | - | 523,805 | 31.37 | 12.23 | 0 | 206,900 |
|
|||||
| GMH | 8.64 | 8.6 | 8.6 | 8.65 | 8.55 | -40 | -0.46% | 10,100 | - | 141,900 | 8.50 | 23.82 | 0 | 0 |
|
|||||
| AFX | 11.05 | 11 | 11.2 | 11.2 | 10.9 | -50 | -0.45% | 127,400 | - | - | - | 13.75 | 0 | 0 |
|
|||||
| HHS | 11.35 | 11.3 | 11.5 | 11.5 | 11.25 | -50 | -0.44% | 872,300 | - | 4,881,441 | 292.30 | 11.32 | 120,500 | 14,900 |
|
|||||
| HMC | 11.75 | 11.7 | 11.8 | 11.8 | 11.7 | -50 | -0.43% | 900 | - | 319,410 | 19.13 | 12.49 | 0 | 0 |
|
|||||
| KHG | 7.1 | 7.07 | 7.1 | 7.13 | 7 | -30 | -0.42% | 16,469,700 | - | 3,177,507 | 190.27 | 57.95 | 664,000 | 671,600 |
|
|||||
| VTO | 11.9 | 11.85 | 12.05 | 12.05 | 11.85 | -50 | -0.42% | 98,600 | - | 946,420 | 56.67 | 10.53 | 0 | 3,800 |
|
|||||
| DSE | 24.1 | 24 | 24.1 | 24.3 | 23.95 | -100 | -0.41% | 286,400 | - | 8,222,400 | 492.36 | 43.17 | 29,100 | 54,100 |
|
|||||
| KHP | 12.2 | 12.15 | 12.25 | 12.3 | 12.15 | -50 | -0.41% | 7,000 | - | 733,577 | 43.93 | 12.70 | 0 | 0 |
|
|||||
| OCB | 12.1 | 12.05 | 12.1 | 12.15 | 12 | -50 | -0.41% | 1,346,800 | - | 29,712,759 | 1,779.21 | 9.44 | 8,300 | 91,400 |
|
|||||
| PGD | 24.2 | 24.1 | 24.2 | 24.2 | 24.1 | -100 | -0.41% | 2,000 | - | 2,385,835 | 142.86 | 10.19 | 0 | 300 |
|
|||||
| VCB | 73 | 72.7 | 73 | 73.5 | 71.6 | -300 | -0.41% | 8,212,000 | - | 607,457,579 | 36,374.71 | 13.05 | 1,256,010 | 1,201,310 |
|
|||||
| MSH | 37.15 | 37 | 37.55 | 38.15 | 36.55 | -150 | -0.40% | 482,600 | - | 4,163,278 | 249.30 | 6.73 | 2,700 | 74,600 |
|
|||||
| PDV | 10 | 9.96 | 10 | 10.05 | 9.85 | -40 | -0.40% | 72,300 | - | - | - | 2.42 | 0 | 0 |
|
|||||
| TNI | 5.14 | 5.12 | 5.14 | 5.2 | 5.1 | -20 | -0.39% | 46,200 | - | 268,800 | 16.10 | - | 0 | 0 |
|
|||||
| HTN | 8.12 | 8.09 | 8.05 | 8.18 | 8 | -30 | -0.37% | 236,000 | - | 720,952 | 43.17 | 29.31 | 0 | 8,400 |
|
|||||
| ITC | 13.7 | 13.65 | 13.7 | 13.7 | 13.6 | -50 | -0.36% | 83,100 | - | 1,309,513 | 78.41 | 40.75 | 0 | 0 |
|
|||||
| SMC | 13.8 | 13.75 | 14.1 | 14.2 | 13.65 | -50 | -0.36% | 299,400 | - | 1,012,094 | 60.60 | 34.63 | 6,300 | 19,000 |
|
|||||
| PAN | 28.2 | 28.1 | 28.2 | 28.5 | 28 | -100 | -0.35% | 994,800 | - | 5,869,942 | 351.49 | 10.39 | 150,500 | 13,150 |
|
|||||
| JVC | 5.8 | 5.78 | 5.8 | 5.8 | 5.6 | -20 | -0.34% | 107,800 | - | 650,251 | 38.94 | 16.10 | 1,200 | 12,300 |
|
|||||
| KMR | 2.95 | 2.94 | 2.93 | 2.95 | 2.93 | -10 | -0.34% | 4,800 | - | 167,221 | 10.01 | 28.54 | 0 | 0 |
|
|||||
| MWG | 87 | 86.7 | 87.4 | 87.4 | 85.5 | -300 | -0.34% | 3,055,300 | - | 127,315,201 | 7,623.66 | 34.05 | 691,500 | 1,241,410 |
|
|||||
| TSC | 2.95 | 2.94 | 2.94 | 2.97 | 2.92 | -10 | -0.34% | 109,800 | - | 578,765 | 34.66 | 588.00 | 0 | 0 |
|
|||||
| VCF | 299 | 298 | 299 | 299 | 298 | -1,000 | -0.33% | 200 | - | 7,920,582 | 474.29 | 17.74 | 0 | 0 |
|
|||||
| NHA | 15.55 | 15.5 | 15.55 | 15.65 | 15.45 | -50 | -0.32% | 139,900 | - | 753,171 | 45.10 | 10.57 | 2,100 | 0 |
|
|||||
| NO1 | 6.25 | 6.23 | 6.38 | 6.38 | 6.23 | -20 | -0.32% | 24,700 | - | 149,520 | 8.95 | 8.30 | 0 | 0 |
|
|||||
| STK | 15.65 | 15.6 | 15.7 | 15.75 | 15.3 | -50 | -0.32% | 13,100 | - | 2,185,921 | 130.89 | 120.00 | 0 | 7,300 |
|
|||||
| TPB | 17.4 | 17.35 | 17.4 | 17.5 | 17.3 | -50 | -0.29% | 5,048,400 | - | 45,837,940 | 2,744.79 | 7.55 | 270,510 | 110,200 |
|
|||||
| DCM | 35.2 | 35.1 | 35.2 | 35.5 | 35 | -100 | -0.28% | 1,960,300 | - | 18,581,940 | 1,112.69 | 14.66 | 121,900 | 147,470 |
|
|||||
| DVP | 72 | 71.8 | 72 | 72.9 | 70.6 | -200 | -0.28% | 15,600 | - | 2,872,000 | 171.98 | 8.54 | 0 | 100 |
|
|||||
| VIB | 18.2 | 18.15 | 18.2 | 18.3 | 18.15 | -50 | -0.27% | 5,557,600 | - | 61,782,704 | 3,699.56 | 7.61 | 140,800 | 274,000 |
|
|||||
| CTF | 20.3 | 20.25 | 20.25 | 20.4 | 20.25 | -50 | -0.25% | 290,800 | - | 1,936,991 | 115.99 | 39.02 | 0 | 0 |
|
|||||
| DSN | 42.3 | 42.2 | 42.15 | 42.3 | 42.05 | -100 | -0.24% | 9,200 | - | 509,903 | 30.53 | 6.47 | 0 | 0 |
|
|||||
| FUCVREIT | 8.45 | 8.43 | 8.45 | 8.45 | 8.43 | -20 | -0.24% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| ASP | 4.86 | 4.85 | 4.86 | 4.87 | 4.85 | -10 | -0.21% | 1,200 | - | 181,097 | 10.84 | 25.39 | 0 | 0 |
|
|||||
| PTB | 51.8 | 51.7 | 50.5 | 52.2 | 50.5 | -100 | -0.19% | 139,300 | - | 3,460,715 | 207.23 | 9.39 | 10,100 | 2,900 |
|
|||||
| TCM | 27.9 | 27.85 | 27.95 | 28.1 | 27.55 | -50 | -0.18% | 1,406,000 | - | 3,120,279 | 186.84 | 10.93 | 18,200 | 24,900 |
|
|||||
| HAH | 57.6 | 57.5 | 58.2 | 58.3 | 57.4 | -100 | -0.17% | 1,093,700 | - | 9,709,520 | 581.41 | 11.37 | 42,700 | 98,500 |
|
|||||
| SJS | 57.5 | 57.4 | 57.6 | 58.6 | 57.4 | -100 | -0.17% | 31,300 | - | 17,075,055 | 1,022.46 | 24.35 | 2,900 | 40 |
|
|||||
| STB | 58.4 | 58.3 | 58 | 58.7 | 57.6 | -100 | -0.17% | 8,938,300 | - | 109,908,076 | 6,581.32 | 10.90 | 1,211,800 | 268,800 |
|
|||||
| CLL | 31 | 30.95 | 31 | 31.4 | 30.8 | -50 | -0.16% | 7,900 | - | 1,052,300 | 63.01 | 11.37 | 300 | 0 |
|
|||||
| GMD | 63.9 | 63.8 | 64.4 | 64.4 | 63.6 | -100 | -0.16% | 966,900 | - | 27,210,388 | 1,629.36 | 14.92 | 6,700 | 284,810 |
|
|||||
| TCL | 35.55 | 35.5 | 35.6 | 35.8 | 35.45 | -50 | -0.14% | 28,700 | - | 1,070,624 | 64.11 | 8.73 | 0 | 0 |
|
|||||
| EVG | 7.56 | 7.55 | 7.54 | 7.6 | 7.51 | -10 | -0.13% | 540,700 | - | 1,625,136 | 97.31 | 51.71 | 66,700 | 9,400 |
|
|||||
| NSC | 76.5 | 76.4 | 75.5 | 76.4 | 75.5 | -100 | -0.13% | 800 | - | 1,342,693 | 80.40 | 6.52 | 100 | 0 |
|
|||||
| SMB | 39.65 | 39.6 | 39.55 | 39.75 | 39.2 | -50 | -0.13% | 19,800 | - | 1,181,927 | 70.77 | 7.65 | 2,100 | 0 |
|
|||||
| DXS | 8.17 | 8.16 | 8.17 | 8.2 | 8.08 | -10 | -0.12% | 2,460,200 | - | 4,725,481 | 282.96 | 34.58 | 461,100 | 165,300 |
|
|||||
| CIG | 9 | 8.99 | 8.7 | 9 | 8.7 | -10 | -0.11% | 21,700 | - | 458,849 | 27.48 | 5.21 | 0 | 0 |
|
|||||
| FUEMAV30 | 25.4 | 25.38 | 25.33 | 25.38 | 25.16 | -20 | -0.08% | 2,500 | - | - | - | - | 1,700 | 1,900 |
|
|||||
| AAA | 8.04 | 8.04 | 8.05 | 8.1 | 8 | 0 | 0.00% | 1,230,700 | - | 3,165,692 | 189.56 | 8.34 | 81,600 | 72,900 |
|
|||||
| BMC | 15.9 | 15.9 | 16.05 | 16.1 | 15.85 | 0 | 0.00% | 31,900 | - | 197,043 | 11.80 | 8.57 | 0 | 0 |
|
|||||
| BSI | 41 | 41 | 41.2 | 41.75 | 40.8 | 0 | 0.00% | 568,200 | - | 10,060,004 | 602.40 | 22.14 | 7,000 | 114,200 |
|
|||||
| CCC | 11.2 | 11.2 | 11.1 | 11.3 | 10.9 | 0 | 0.00% | 14,300 | - | 459,816 | 27.53 | 10.67 | 0 | 0 |
|
|||||
| CDC | 23.8 | 23.8 | 23.5 | 23.8 | 22.8 | 0 | 0.00% | 153,600 | - | 1,255,989 | 75.21 | 21.76 | 2,700 | 34,100 |
|
|||||
| CRC | 8.84 | 8.84 | 8.8 | 8.89 | 8.62 | 0 | 0.00% | 698,900 | - | 604,655 | 36.21 | 6.94 | 18,000 | 39,000 |
|
|||||
| CRV | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | 0 | 0.00% | 600 | - | 18,625,941 | 1,115.33 | 40.32 | 0 | 0 |
|
|||||
| DAH | 3.6 | 3.6 | 3.6 | 3.65 | 3.6 | 0 | 0.00% | 12,600 | - | 303,120 | 18.15 | 44.44 | 0 | 0 |
|
|||||
| DBC | 28 | 28 | 28.15 | 28.2 | 27.8 | 0 | 0.00% | 3,958,700 | - | 10,776,267 | 645.29 | 10.66 | 3,900 | 492,910 |
|
|||||
| DBT | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0 | 0.00% | 400 | - | 229,943 | 13.77 | 14.51 | 0 | 0 |
|
|||||
| DMC | 62 | 62 | 62 | 62 | 62 | 0 | 0.00% | 1,500 | - | 2,153,103 | 128.93 | 12.49 | 0 | 0 |
|
|||||
| DRC | 15.8 | 15.8 | 16.1 | 16.3 | 15.8 | 0 | 0.00% | 723,400 | - | 2,439,983 | 146.11 | 8.10 | 0 | 0 |
|
|||||
| EVF | 11.55 | 11.55 | 11.6 | 11.7 | 11.5 | 0 | 0.00% | 3,156,600 | - | 8,784,535 | 526.02 | 16.41 | 335,000 | 33,100 |
|
|||||
| FCM | 3.6 | 3.6 | 3.61 | 3.61 | 3.57 | 0 | 0.00% | 39,100 | - | 166,416 | 9.97 | 116.13 | 1,000 | 0 |
|
|||||
| FMC | 36.6 | 36.6 | 36.6 | 37.25 | 36.6 | 0 | 0.00% | 87,700 | - | 2,393,233 | 143.31 | 7.83 | 100 | 1,400 |
|
|||||
| FUEIP100 | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | 0 | 0.00% | 300 | - | - | - | - | 0 | 0 |
|
|||||
| GDT | 19.65 | 19.65 | 19.7 | 19.85 | 19.65 | 0 | 0.00% | 10,700 | - | 484,376 | 29.00 | 9.07 | 0 | 0 |
|
|||||
| GEE | 229 | 229 | 229.6 | 235.3 | 218 | 0 | 0.00% | 813,200 | - | 83,813,990 | 5,018.80 | 1,316.09 | 18,740 | 7,000 |
|
|||||
| HAS | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 | 0.00% | 200 | - | 63,180 | 3.78 | - | 0 | 0 |
|
|||||
| HDG | 26.25 | 26.25 | 26.5 | 26.6 | 26.25 | 0 | 0.00% | 1,844,400 | - | 9,711,530 | 581.53 | 24.24 | 304,200 | 1,062,500 |
|
|||||
| HHP | 12.5 | 12.5 | 12.55 | 12.55 | 12.4 | 0 | 0.00% | 440,700 | - | 1,081,929 | 64.79 | 63.45 | 23,800 | 31,500 |
|
|||||
| HRC | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0 | 0.00% | 1,700 | - | 859,378 | 51.46 | 13.99 | 0 | 0 |
|
|||||
| HTV | 12.3 | 12.3 | 12.8 | 12.8 | 12.3 | 0 | 0.00% | 5,200 | - | 161,179 | 9.65 | 17.57 | 0 | 0 |
|
|||||
| KOS | 38.95 | 38.95 | 38.95 | 39 | 38.95 | 0 | 0.00% | 344,800 | - | 8,431,948 | 504.91 | 393.43 | 900 | 0 |
|
|||||
| KSB | 17.2 | 17.2 | 17.2 | 17.45 | 17.05 | 0 | 0.00% | 838,900 | - | 1,968,432 | 117.87 | 36.06 | 37,600 | 85,300 |
|
|||||
| MCH | 160 | 160 | 160 | 160 | 155 | 0 | 0.00% | 306,300 | - | - | - | 14.76 | 3,100 | 122,900 |
|
|||||
| NBB | 18.55 | 18.55 | 18.55 | 18.55 | 18 | 0 | 0.00% | 29,500 | - | 1,857,964 | 111.26 | 2,650.00 | 0 | 2,000 |
|
|||||
| NHH | 11.75 | 11.75 | 11.8 | 11.8 | 11.65 | 0 | 0.00% | 119,800 | - | 1,327,327 | 79.48 | 9.96 | 0 | 0 |
|
|||||
| OGC | 3.82 | 3.82 | 3.82 | 3.88 | 3.81 | 0 | 0.00% | 392,000 | - | 1,146,000 | 68.62 | 9.60 | 2,500 | 1,100 |
|
|||||
| PJT | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0 | 0.00% | 100 | - | 231,410 | 13.86 | 8.87 | 0 | 0 |
|
|||||
| PLP | 5.62 | 5.62 | 5.61 | 5.63 | 5.58 | 0 | 0.00% | 58,300 | - | 561,999 | 33.65 | 44.60 | 500 | 4,510 |
|
|||||
| POW | 14.25 | 14.25 | 14.35 | 14.5 | 14.15 | 0 | 0.00% | 9,798,300 | - | 39,712,201 | 2,377.98 | 30.00 | 1,131,210 | 332,100 |
|
|||||
| PVP | 15.05 | 15.05 | 15.4 | 15.4 | 14.9 | 0 | 0.00% | 226,600 | - | 1,560,722 | 93.46 | 8.02 | 0 | 2,200 |
|
|||||
| PVT | 20.6 | 20.6 | 20.9 | 21.05 | 20.4 | 0 | 0.00% | 3,024,600 | - | 9,680,583 | 579.68 | 7.16 | 140,100 | 506,800 |
|
|||||
| RAL | 95 | 95 | 95 | 95 | 94.3 | 0 | 0.00% | 18,200 | - | 2,237,005 | 133.95 | 3.77 | 100 | 200 |
|
|||||
| S4A | 33 | 33 | 32.95 | 33 | 32.95 | 0 | 0.00% | 1,000 | - | 1,392,600 | 83.39 | 15.80 | 0 | 0 |
|
|||||
| SBA | 28.85 | 28.85 | 28.5 | 28.85 | 28.5 | 0 | 0.00% | 5,500 | - | 1,745,086 | 104.50 | 15.37 | 0 | 0 |
|
|||||
| SBT | 24.3 | 24.3 | 24.3 | 24.45 | 24.2 | 0 | 0.00% | 550,400 | - | 20,779,236 | 1,244.27 | 29.21 | 4,000 | 20 |
|
|||||
| SFC | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0 | 0.00% | 1,400 | - | 198,730 | 11.90 | 10.02 | 0 | 0 |
|
|||||
| SHA | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0 | 0.00% | 2,100 | - | 134,456 | 8.05 | 9.95 | 0 | 0 |
|
|||||
| SHI | 14.4 | 14.4 | 14.4 | 14.4 | 14.05 | 0 | 0.00% | 393,700 | - | 2,447,274 | 146.54 | 30.25 | 0 | 20,000 |
|
|||||
| SSB | 18 | 18 | 18 | 18 | 17.8 | 0 | 0.00% | 2,356,200 | - | 51,210,000 | 3,066.47 | 10.92 | 41,900 | 80,300 |
|
|||||
| SSC | 31 | 31 | 31 | 31 | 31 | 0 | 0.00% | 1,100 | - | 411,425 | 24.64 | 10.24 | 0 | 0 |
|
|||||
| SSI | 32.65 | 32.65 | 32.6 | 33.2 | 32.45 | 0 | 0.00% | 23,355,000 | - | 67,778,618 | 4,058.60 | 21.01 | 1,098,780 | 2,115,870 |
|
|||||
| SVC | 21.7 | 21.7 | 21 | 22 | 21 | 0 | 0.00% | 4,400 | - | 2,024,139 | 121.21 | 14.52 | 0 | 4,100 |
|
|||||
| SZL | 48 | 48 | 48 | 48.2 | 48 | 0 | 0.00% | 2,300 | - | 1,312,538 | 78.60 | 15.69 | 0 | 0 |
|
|||||
| TCX | 52 | 52 | 51.1 | 52.2 | 51.1 | 0 | 0.00% | 2,061,100 | - | 108,168,217 | 6,477.14 | 5.97 | 477,700 | 530,900 |
|
|||||
| TDH | 4.17 | 4.17 | 4.18 | 4.18 | 4.16 | 0 | 0.00% | 51,400 | - | 469,762 | 28.13 | - | 0 | 0 |
|
|||||
| TDM | 57.5 | 57.5 | 57.5 | 57.5 | 57.5 | 0 | 0.00% | 8,200 | - | 6,325,000 | 378.74 | 33.03 | 0 | 5,000 |
|
|||||
| TLD | 8.24 | 8.24 | 8.22 | 8.24 | 8.2 | 0 | 0.00% | 396,600 | - | 640,589 | 38.36 | 45.52 | 0 | 0 |
|
|||||
| TMP | 58 | 58 | 59 | 59.1 | 58 | 0 | 0.00% | 2,200 | - | 4,060,000 | 243.11 | 11.59 | 700 | 0 |
|
|||||
| TMS | 41.35 | 41.35 | 41.35 | 41.35 | 40.1 | 0 | 0.00% | 3,300 | - | 7,002,057 | 419.28 | 34.57 | 200 | 0 |
|
|||||
| TRA | 72.5 | 72.5 | 72.5 | 72.5 | 72 | 0 | 0.00% | 13,400 | - | 3,005,164 | 179.95 | 14.53 | 0 | 0 |
|
|||||
| VPH | 4.42 | 4.42 | 4.4 | 4.45 | 4.4 | 0 | 0.00% | 62,000 | - | 421,481 | 25.24 | 3.25 | 10,000 | 0 |
|
|||||
| VRE | 32 | 32 | 32.55 | 32.6 | 31.15 | 0 | 0.00% | 8,573,500 | - | 72,714,189 | 4,354.14 | 17.75 | 980,610 | 3,462,300 |
|
|||||
| VSH | 44.45 | 44.45 | 44.5 | 44.5 | 44 | 0 | 0.00% | 9,700 | - | 10,500,923 | 628.80 | 23.42 | 1,600 | 0 |
|
|||||
| VSI | 25 | 25 | 25 | 25.05 | 25 | 0 | 0.00% | 7,800 | - | 330,000 | 19.76 | 14.43 | 1,800 | 0 |
|
|||||
| VTP | 122 | 122 | 123.3 | 124.2 | 118.1 | 0 | 0.00% | 1,588,400 | - | 14,857,531 | 889.67 | 51.48 | 190,310 | 86,210 |
|
|||||
| FUESSV50 | 30.38 | 30.4 | 30.38 | 30.9 | 30.01 | +20 | +0.07% | 5,400 | - | - | - | - | 600 | 1,800 |
|
|||||
| BWE | 46.85 | 46.9 | 47 | 47.2 | 46.5 | +50 | +0.11% | 129,100 | - | 10,314,653 | 617.64 | 19.45 | 9,800 | 100 |
|
|||||
| VPS | 9.4 | 9.41 | 9.16 | 9.41 | 9.16 | +10 | +0.11% | 17,800 | - | 230,176 | 13.78 | 9.61 | 0 | 0 |
|
|||||
| FUEKIV30 | 14.21 | 14.23 | 14.01 | 14.23 | 14 | +20 | +0.14% | 4,200 | - | - | - | - | 800 | 1,100 |
|
|||||
| ABT | 67.8 | 67.9 | 68 | 68.3 | 67.2 | +100 | +0.15% | 7,800 | - | 799,676 | 47.88 | 8.91 | 0 | 0 |
|
|||||
| ASM | 6.43 | 6.44 | 6.51 | 6.51 | 6.42 | +10 | +0.16% | 481,300 | - | 2,622,331 | 157.03 | 12.46 | 28,900 | 2,370 |
|
|||||
| CTR | 102.6 | 102.8 | 102.6 | 104.2 | 100.6 | +200 | +0.19% | 1,325,000 | - | 11,758,868 | 704.12 | 21.85 | 102,900 | 100,900 |
|
|||||
| DHG | 106.7 | 106.9 | 107 | 108 | 105.6 | +200 | +0.19% | 34,500 | - | 13,976,755 | 836.93 | 18.55 | 3,700 | 6,800 |
|
|||||
| HDC | 21.3 | 21.35 | 21.35 | 21.7 | 21.2 | +50 | +0.23% | 2,313,600 | - | 4,264,760 | 255.37 | 49.19 | 279,700 | 134,800 |
|
|||||
| VSC | 21.75 | 21.8 | 21.55 | 22.35 | 21.5 | +50 | +0.23% | 5,828,200 | - | 8,161,274 | 488.70 | 15.65 | 364,210 | 600,200 |
|
|||||
| ADS | 8.26 | 8.28 | 8.16 | 8.3 | 8.16 | +20 | +0.24% | 66,700 | - | 632,548 | 37.88 | 12.41 | 2,100 | 0 |
|
|||||
| VND | 20.5 | 20.55 | 20.5 | 20.8 | 20.2 | +50 | +0.24% | 13,499,500 | - | 31,283,263 | 1,873.25 | 18.20 | 638,500 | 1,939,800 |
|
|||||
| LDG | 3.96 | 3.97 | 3.97 | 4.08 | 3.95 | +10 | +0.25% | 1,807,900 | - | 1,014,795 | 60.77 | - | 251,900 | 126,000 |
|
|||||
| HAP | 7.45 | 7.47 | 7.45 | 7.54 | 7.4 | +20 | +0.27% | 37,500 | - | 828,739 | 49.63 | 8.16 | 0 | 0 |
|
|||||
| FIR | 7.16 | 7.18 | 7.17 | 7.2 | 7.1 | +20 | +0.28% | 326,200 | - | 507,408 | 30.38 | 718.00 | 0 | 7,700 |
|
|||||
| VCI | 34.7 | 34.8 | 34.9 | 35.3 | 34.7 | +100 | +0.29% | 6,513,500 | - | 29,583,480 | 1,771.47 | 22.60 | 184,800 | 408,500 |
|
|||||
| FUEVN100 | 26.7 | 26.78 | 26.7 | 26.84 | 26.3 | +80 | +0.30% | 45,300 | - | - | - | - | 7,950 | 4,500 |
|
|||||
| CMX | 6.22 | 6.24 | 6.19 | 6.28 | 6.19 | +20 | +0.32% | 77,500 | - | 635,850 | 38.07 | 11.37 | 0 | 0 |
|
|||||
| SGT | 15.7 | 15.75 | 15.8 | 15.9 | 15.3 | +50 | +0.32% | 45,800 | - | 2,331,051 | 139.58 | 17.92 | 0 | 0 |
|
|||||
| ABS | 2.99 | 3 | 2.99 | 3.05 | 2.98 | +10 | +0.33% | 107,800 | - | 240,000 | 14.37 | 100.00 | 0 | 0 |
|
|||||
| DGW | 46 | 46.15 | 46.7 | 46.8 | 45.05 | +150 | +0.33% | 2,384,400 | - | 10,206,936 | 611.19 | 23.04 | 43,800 | 305,500 |
|
|||||
| FUEKIVFS | 18.2 | 18.26 | 18.26 | 18.26 | 18.26 | +60 | +0.33% | 200 | - | - | - | - | 0 | 200 |
|
|||||
| FUETCC50 | 15.3 | 15.35 | 15.31 | 15.35 | 15.15 | +50 | +0.33% | 9,700 | - | - | - | - | 1,000 | 0 |
|
|||||
| TDG | 2.98 | 2.99 | 2.98 | 2.99 | 2.94 | +10 | +0.34% | 3,400 | - | 72,391 | 4.33 | 10.57 | 0 | 0 |
|
|||||
| TVS | 14.75 | 14.8 | 14.75 | 15 | 14.7 | +50 | +0.34% | 440,500 | - | 3,321,711 | 198.90 | 8.79 | 278,900 | 0 |
|
|||||
| BKG | 2.89 | 2.9 | 2.94 | 2.94 | 2.86 | +10 | +0.35% | 92,800 | - | 207,666 | 12.44 | 13.94 | 0 | 0 |
|
|||||
| SBG | 14.25 | 14.3 | 14.25 | 14.4 | 14.15 | +50 | +0.35% | 170,900 | - | 714,999 | 42.81 | 13.25 | 3,600 | 3,900 |
|
|||||
| HPG | 27.6 | 27.7 | 27.9 | 28.2 | 27.65 | +100 | +0.36% | 40,465,900 | - | 212,610,404 | 12,731.16 | 15.82 | 5,440,540 | 2,161,760 |
|
|||||
| ORS | 13.4 | 13.45 | 13.4 | 13.55 | 13.35 | +50 | +0.37% | 586,500 | - | 4,519,197 | 270.61 | 11.85 | 9,100 | 54,300 |
|
|||||
| ACC | 13.3 | 13.35 | 13.05 | 13.35 | 13.05 | +50 | +0.38% | 700 | - | 1,401,750 | 83.94 | 26.81 | 0 | 0 |
|
|||||
| SAV | 13.15 | 13.2 | 13.5 | 13.5 | 13.2 | +50 | +0.38% | 1,800 | - | 327,283 | 19.60 | 5.67 | 0 | 0 |
|
|||||
| BRC | 12.9 | 12.95 | 12.5 | 13.3 | 12.5 | +50 | +0.39% | 5,800 | - | 160,256 | 9.60 | 7.37 | 0 | 0 |
|
|||||
| DPM | 24.1 | 24.2 | 24.2 | 24.45 | 24 | +100 | +0.41% | 2,722,200 | - | 16,454,186 | 985.28 | 22.45 | 340,100 | 72,500 |
|
|||||
| EIB | 23 | 23.1 | 23 | 23.4 | 22.7 | +100 | +0.43% | 7,030,000 | - | 43,028,846 | 2,576.58 | 12.93 | 615,000 | 481,100 |
|
|||||
| CTS | 33.8 | 33.95 | 33.9 | 34.7 | 33.9 | +150 | +0.44% | 843,800 | - | 7,220,942 | 432.39 | 21.85 | 31,000 | 146,200 |
|
|||||
| GSP | 11.15 | 11.2 | 11.2 | 11.25 | 11.1 | +50 | +0.45% | 25,100 | - | 687,448 | 41.16 | 7.43 | 0 | 0 |
|
|||||
| DRH | 2.12 | 2.13 | 2.13 | 2.16 | 2.1 | +10 | +0.47% | 537,000 | - | 263,498 | 15.78 | - | 0 | 6,500 |
|
|||||
| FPT | 105.3 | 105.8 | 108.7 | 108.7 | 105.5 | +500 | +0.47% | 14,710,500 | - | 180,231,053 | 10,792.28 | 21.40 | 2,834,660 | 2,834,750 |
|
|||||
| CCL | 6.09 | 6.12 | 6.09 | 6.18 | 6.07 | +30 | +0.49% | 64,400 | - | 364,638 | 21.83 | 9.56 | 0 | 300 |
|
|||||
| PPC | 10.15 | 10.2 | 10.2 | 10.2 | 10.1 | +50 | +0.49% | 335,600 | - | 3,270,253 | 195.82 | 7.66 | 58,400 | 3,370 |
|
|||||
| DC4 | 9.95 | 10 | 10 | 10.05 | 9.95 | +50 | +0.50% | 432,400 | - | 982,357 | 58.82 | 4.78 | 100 | 11,500 |
|
|||||
| C47 | 9.85 | 9.9 | 9.85 | 9.95 | 9.85 | +50 | +0.51% | 168,900 | - | 359,788 | 21.54 | 91.67 | 0 | 0 |
|
|||||
| CTD | 76.6 | 77 | 76.6 | 78.9 | 76.4 | +400 | +0.52% | 507,100 | - | 7,810,111 | 467.67 | 16.89 | 3,040 | 5,000 |
|
|||||
| VNE | 5.75 | 5.78 | 5.76 | 5.89 | 5.7 | +30 | +0.52% | 71,600 | - | 474,279 | 28.40 | - | 1,400 | 400 |
|
|||||
| HCD | 7.53 | 7.57 | 7.53 | 7.58 | 7.5 | +40 | +0.53% | 66,000 | - | 279,778 | 16.75 | 9.27 | 0 | 0 |
|
|||||
| VJC | 184 | 185 | 184.5 | 187 | 182.2 | +1,000 | +0.54% | 1,083,300 | - | 100,198,097 | 5,999.89 | 71.40 | 3,920 | 39,400 |
|
|||||
| VPL | 93 | 93.5 | 95.4 | 95.4 | 91.5 | +500 | +0.54% | 532,100 | - | 167,673,585 | 10,040.33 | 61.84 | 3,600 | 5,400 |
|
|||||
| IMP | 54.2 | 54.5 | 54.5 | 55 | 54.4 | +300 | +0.55% | 28,100 | - | 8,393,488 | 502.60 | 28.21 | 5,300 | 1,500 |
|
|||||
| DBD | 51.7 | 52 | 51.7 | 52.2 | 51.4 | +300 | +0.58% | 58,300 | - | 4,913,442 | 294.22 | 20.55 | 22,000 | 1,500 |
|
|||||
| HSG | 16.7 | 16.8 | 16.85 | 16.95 | 16.6 | +100 | +0.60% | 3,059,000 | - | 10,432,503 | 624.70 | 14.78 | 11,500 | 382,800 |
|
|||||
| VID | 5 | 5.03 | 5 | 5.03 | 5 | +30 | +0.60% | 1,800 | - | 205,405 | 12.30 | 29.59 | 0 | 500 |
|
|||||
| FUESSV30 | 26.03 | 26.19 | 26.11 | 26.29 | 25 | +160 | +0.61% | 31,000 | - | - | - | - | 17,400 | 8,500 |
|
|||||
| PHC | 4.94 | 4.97 | 4.97 | 5.15 | 4.9 | +30 | +0.61% | 32,500 | - | 251,889 | 15.08 | 51.77 | 0 | 0 |
|
|||||
| DIG | 16.15 | 16.25 | 16.15 | 16.5 | 16.1 | +100 | +0.62% | 5,961,900 | - | 10,504,507 | 629.01 | 86.44 | 849,460 | 141,600 |
|
|||||
| TCH | 15.9 | 16 | 15.9 | 16.1 | 15.75 | +100 | +0.63% | 5,439,200 | - | 14,593,748 | 873.88 | 12.50 | 658,200 | 519,500 |
|
|||||
| HQC | 2.89 | 2.91 | 2.9 | 2.95 | 2.89 | +20 | +0.69% | 4,052,800 | - | 1,677,904 | 100.47 | 50.17 | 10,800 | 32,200 |
|
|||||
| DPG | 42 | 42.3 | 41.85 | 42.3 | 41.5 | +300 | +0.71% | 780,900 | - | 4,263,799 | 255.32 | 11.91 | 416,500 | 133,100 |
|
|||||
| LBM | 35.25 | 35.5 | 35.25 | 35.55 | 35 | +250 | +0.71% | 29,100 | - | 1,420,000 | 85.03 | 17.22 | 700 | 600 |
|
|||||
| SJD | 14.1 | 14.2 | 14.2 | 14.25 | 14.15 | +100 | +0.71% | 58,900 | - | 979,780 | 58.67 | 6.88 | 29,600 | 3,000 |
|
|||||
| TVB | 8.29 | 8.35 | 8.29 | 8.37 | 8.23 | +60 | +0.72% | 24,100 | - | 936,010 | 56.05 | 7.42 | 0 | 0 |
|
|||||
| VHM | 124.1 | 125 | 126.9 | 126.9 | 120.5 | +900 | +0.73% | 5,284,700 | - | 513,426,501 | 30,744.10 | 17.01 | 735,240 | 745,930 |
|
|||||
| FUEKIVND | 14.88 | 14.99 | 14.99 | 14.99 | 14.99 | +110 | +0.74% | 100 | - | - | - | - | 100 | 0 |
|
|||||
| DTL | 13.2 | 13.3 | 13.3 | 13.3 | 13.3 | +100 | +0.76% | 1,000 | - | 806,392 | 48.29 | 190.00 | 0 | 0 |
|
|||||
| VNS | 9.19 | 9.26 | 9.27 | 9.28 | 9.24 | +70 | +0.76% | 7,200 | - | 628,376 | 37.63 | 7.53 | 1,200 | 0 |
|
|||||
| FUEMAVND | 16.77 | 16.9 | 16.9 | 16.9 | 16.83 | +130 | +0.78% | 3,700 | - | - | - | - | 2,400 | 0 |
|
|||||
| MSB | 12.55 | 12.65 | 12.6 | 12.65 | 12.5 | +100 | +0.80% | 5,227,500 | - | 39,468,000 | 2,363.35 | 5.96 | 95,800 | 24,800 |
|
|||||
| YEG | 12.25 | 12.35 | 12.25 | 12.5 | 12.25 | +100 | +0.82% | 1,246,900 | - | 2,368,755 | 141.84 | 13.45 | 45,400 | 100 |
|
|||||
| FIT | 4.66 | 4.7 | 4.66 | 4.79 | 4.66 | +40 | +0.86% | 526,200 | - | 1,597,685 | 95.67 | 13.39 | 0 | 0 |
|
|||||
| SHP | 34.2 | 34.5 | 34.2 | 35.6 | 34.2 | +300 | +0.88% | 14,200 | - | 3,491,619 | 209.08 | 12.22 | 0 | 0 |
|
|||||
| IJC | 11.05 | 11.15 | 11.1 | 11.45 | 11 | +100 | +0.90% | 4,175,700 | - | 7,019,824 | 420.35 | 11.98 | 68,200 | 1,040,600 |
|
|||||
| FUEVFVND | 39.7 | 40.06 | 40.03 | 40.15 | 40 | +360 | +0.91% | 178,700 | - | - | - | - | 4,680 | 117,300 |
|
|||||
| SVT | 11 | 11.1 | 11.1 | 11.5 | 11.05 | +100 | +0.91% | 1,500 | - | 192,152 | 11.51 | 6.97 | 0 | 0 |
|
|||||
| SHB | 16.35 | 16.5 | 16.4 | 16.65 | 16.3 | +150 | +0.92% | 59,592,800 | - | 75,796,113 | 4,538.69 | 7.16 | 147,310 | 920,350 |
|
|||||
| SKG | 10.75 | 10.85 | 10.75 | 10.9 | 10.75 | +100 | +0.93% | 114,200 | - | 721,500 | 43.20 | 21.23 | 1,100 | 0 |
|
|||||
| TDW | 48.35 | 48.8 | 48.8 | 48.8 | 48.8 | +450 | +0.93% | 100 | - | 414,800 | 24.84 | 7.40 | 0 | 0 |
|
|||||
| TTA | 10.8 | 10.9 | 10.95 | 10.95 | 10.8 | +100 | +0.93% | 102,800 | - | 1,946,294 | 116.54 | 9.41 | 0 | 0 |
|
|||||
| VAB | 10.5 | 10.6 | 10.5 | 10.6 | 10.5 | +100 | +0.95% | 404,500 | - | 8,653,423 | 518.17 | 6.60 | 26,800 | 6,100 |
|
|||||
| AST | 72 | 72.7 | 73.8 | 73.8 | 72 | +700 | +0.97% | 75,200 | - | 3,271,500 | 195.90 | 22.87 | 50,400 | 70,600 |
|
|||||
| HUB | 15.25 | 15.4 | 15.3 | 15.5 | 15.15 | +150 | +0.98% | 13,300 | - | 465,740 | 27.89 | 6.49 | 0 | 400 |
|
|||||
| ACB | 24.85 | 25.1 | 24.9 | 25.15 | 24.75 | +250 | +1.01% | 10,927,600 | - | 128,930,081 | 7,720.36 | 6.84 | 3,721,640 | 820,400 |
|
|||||
| CTG | 39.6 | 40 | 39.65 | 40.35 | 39.55 | +400 | +1.01% | 13,549,500 | - | 310,677,785 | 18,603.46 | 8.47 | 3,487,700 | 555,320 |
|
|||||
| HDB | 28.45 | 28.75 | 28.5 | 29 | 28.2 | +300 | +1.05% | 16,574,300 | - | 143,901,694 | 8,616.87 | 7.83 | 284,618,360 | 284,539,960 |
|
|||||
| DHA | 65.7 | 66.4 | 66.2 | 66.7 | 64.2 | +700 | +1.07% | 89,500 | - | 977,479 | 58.53 | 18.91 | 10,400 | 1,900 |
|
|||||
| FUESSVFL | 31.65 | 31.99 | 31.65 | 32.4 | 31.6 | +340 | +1.07% | 22,600 | - | - | - | - | 2,600 | 0 |
|
|||||
| VPI | 54.3 | 54.9 | 54.3 | 55.1 | 54 | +600 | +1.10% | 2,225,100 | - | 17,570,722 | 1,052.14 | 49.37 | 48,300 | 362,600 |
|
|||||
| ABR | 13 | 13.15 | 13 | 13.15 | 13 | +150 | +1.15% | 600 | - | 263,000 | 15.75 | 13.32 | 0 | 100 |
|
|||||
| HHV | 12.8 | 12.95 | 12.85 | 13.3 | 12.85 | +150 | +1.17% | 6,449,400 | - | 6,441,757 | 385.73 | 12.63 | 437,400 | 724,800 |
|
|||||
| HT1 | 16.85 | 17.05 | 16.9 | 17.3 | 16.9 | +200 | +1.19% | 485,500 | - | 6,506,108 | 389.59 | 107.91 | 32,200 | 28,800 |
|
|||||
| APH | 6.48 | 6.56 | 6.65 | 6.65 | 6.47 | +80 | +1.23% | 133,800 | - | 1,599,881 | 95.80 | 13.44 | 0 | 900 |
|
|||||
| D2D | 36.5 | 36.95 | 36.9 | 37 | 36.6 | +450 | +1.23% | 112,600 | - | 1,118,097 | 66.95 | 15.23 | 3,200 | 300 |
|
|||||
| LIX | 36.4 | 36.85 | 36.05 | 37 | 36.05 | +450 | +1.24% | 76,700 | - | 2,387,880 | 142.99 | 13.19 | 0 | 2,000 |
|
|||||
| SGN | 62.4 | 63.2 | 63.3 | 64.4 | 62.4 | +800 | +1.28% | 38,700 | - | 2,117,111 | 126.77 | 8.69 | 21,200 | 1,300 |
|
|||||
| VCG | 23.3 | 23.6 | 23.3 | 24.2 | 23.3 | +300 | +1.29% | 7,464,600 | - | 15,256,653 | 913.57 | 15.25 | 232,200 | 897,850 |
|
|||||
| VIC | 159.9 | 162 | 164.9 | 164.9 | 159 | +2,100 | +1.31% | 2,282,900 | - | 624,188,513 | 37,376.56 | 53.20 | 1,074,580 | 699,580 |
|
|||||
| TTF | 3.01 | 3.05 | 3.02 | 3.05 | 3 | +40 | +1.33% | 933,600 | - | 1,254,153 | 75.10 | 203.33 | 142,800 | 123,100 |
|
|||||
| CII | 18.65 | 18.9 | 18.4 | 19.25 | 18.4 | +250 | +1.34% | 15,228,200 | - | 11,821,013 | 707.85 | 26.14 | 1,457,100 | 347,100 |
|
|||||
| HAR | 3.73 | 3.78 | 3.75 | 3.78 | 3.71 | +50 | +1.34% | 268,400 | - | 361,686 | 21.66 | 36.70 | 0 | 0 |
|
|||||
| LSS | 9.62 | 9.75 | 9.62 | 9.8 | 9.59 | +130 | +1.35% | 312,100 | - | 835,981 | 50.06 | 7.20 | 0 | 0 |
|
|||||
| PVD | 28.9 | 29.3 | 29 | 29.7 | 28.65 | +400 | +1.38% | 5,055,100 | - | 16,287,284 | 975.29 | 29.30 | 366,900 | 545,100 |
|
|||||
| TCB | 35.8 | 36.3 | 35.9 | 36.45 | 35.8 | +500 | +1.40% | 9,996,300 | - | 257,230,527 | 15,403.03 | 11.91 | 0 | 1,700 |
|
|||||
| ACG | 35.5 | 36 | 35.4 | 37 | 35.2 | +500 | +1.41% | 20,300 | - | 5,428,366 | 325.05 | 12.93 | 0 | 0 |
|
|||||
| HVX | 2.78 | 2.82 | 2.78 | 2.85 | 2.78 | +40 | +1.44% | 8,500 | - | 117,101 | 7.01 | - | 0 | 0 |
|
|||||
| VNM | 69.6 | 70.6 | 69.8 | 71 | 68.3 | +1,000 | +1.44% | 10,385,300 | - | 147,550,854 | 8,835.38 | 17.55 | 1,023,150 | 416,850 |
|
|||||
| DPR | 41 | 41.6 | 41 | 42.8 | 41 | +600 | +1.46% | 962,500 | - | 3,614,455 | 216.43 | 13.87 | 303,300 | 39,400 |
|
|||||
| TEG | 6.2 | 6.3 | 6.21 | 6.39 | 6.2 | +100 | +1.61% | 7,200 | - | 761,081 | 45.57 | 150.00 | 0 | 0 |
|
|||||
| MBB | 27.05 | 27.5 | 27.2 | 27.6 | 27.15 | +450 | +1.66% | 27,218,600 | - | 221,512,497 | 13,264.22 | 7.38 | 2,915,950 | 963,800 |
|
|||||
| BCM | 77.5 | 78.8 | 76 | 81 | 75.4 | +1,300 | +1.68% | 2,061,200 | - | 81,558,000 | 4,883.71 | 39.20 | 340,600 | 480,000 |
|
|||||
| VNG | 7.08 | 7.2 | 7.19 | 7.2 | 7.19 | +120 | +1.69% | 8,000 | - | 700,392 | 41.94 | 288.00 | 4,000 | 0 |
|
|||||
| PDR | 17.5 | 17.8 | 17.55 | 17.8 | 17.4 | +300 | +1.71% | 9,928,500 | - | 17,440,607 | 1,044.35 | 96.74 | 1,347,600 | 1,047,850 |
|
|||||
| GEX | 40.8 | 41.5 | 41 | 42.65 | 40.75 | +700 | +1.72% | 9,472,600 | - | 35,666,336 | 2,135.71 | 21.73 | 1,702,800 | 189,300 |
|
|||||
| BID | 51.1 | 52 | 51.1 | 52.6 | 50.5 | +900 | +1.76% | 9,409,600 | - | 365,110,820 | 21,862.92 | 16.23 | 1,127,950 | 504,780 |
|
|||||
| IDI | 6.8 | 6.92 | 6.8 | 7 | 6.75 | +120 | +1.76% | 637,300 | - | 1,890,355 | 113.19 | 27.90 | 22,500 | 0 |
|
|||||
| GIL | 14.15 | 14.4 | 14.15 | 14.4 | 14.1 | +250 | +1.77% | 350,500 | - | 1,462,986 | 87.60 | 38.50 | 20,800 | 10,400 |
|
|||||
| CLC | 56 | 57 | 56 | 57.2 | 56 | +1,000 | +1.79% | 9,100 | - | 1,493,832 | 89.45 | 11.05 | 0 | 4,500 |
|
|||||
| LHG | 30.35 | 30.9 | 30.7 | 31.5 | 30.5 | +550 | +1.81% | 323,000 | - | 1,545,371 | 92.54 | 9.64 | 0 | 127,000 |
|
|||||
| PGI | 19 | 19.35 | 20.15 | 20.15 | 19.25 | +350 | +1.84% | 14,500 | - | 2,145,853 | 128.49 | 9.24 | 0 | 0 |
|
|||||
| HPX | 4.83 | 4.92 | 4.86 | 4.96 | 4.86 | +90 | +1.86% | 1,393,900 | - | 1,496,509 | 89.61 | 26.45 | 60,900 | 119,000 |
|
|||||
| PTL | 2.65 | 2.7 | 2.65 | 2.71 | 2.65 | +50 | +1.89% | 7,400 | - | 270,000 | 16.17 | - | 0 | 0 |
|
|||||
| QNP | 31.8 | 32.4 | 31 | 32.4 | 31 | +600 | +1.89% | 11,300 | - | 1,309,282 | 78.40 | 10.21 | 0 | 0 |
|
|||||
| LCG | 10.4 | 10.6 | 10.45 | 10.75 | 10.45 | +200 | +1.92% | 3,651,300 | - | 2,189,983 | 131.14 | 17.58 | 175,200 | 258,900 |
|
|||||
| PNC | 25 | 25.5 | 26.7 | 26.75 | 25.5 | +500 | +2.00% | 300 | - | 275,383 | 16.49 | 26.96 | 0 | 0 |
|
|||||
| UIC | 54.4 | 55.5 | 56.4 | 56.4 | 55.5 | +1,100 | +2.02% | 200 | - | 461,094 | 27.61 | 7.89 | 0 | 0 |
|
|||||
| FCN | 14.5 | 14.8 | 14.5 | 15.45 | 14.45 | +300 | +2.07% | 2,091,500 | - | 2,330,097 | 139.53 | 250.85 | 197,500 | 128,800 |
|
|||||
| TN1 | 14.1 | 14.4 | 14.4 | 14.4 | 14.1 | +300 | +2.13% | 7,400 | - | 865,375 | 51.82 | 15.45 | 0 | 0 |
|
|||||
| ILB | 23.35 | 23.85 | 23.6 | 23.9 | 23.6 | +500 | +2.14% | 18,700 | - | 911,058 | 54.55 | 7.24 | 0 | 0 |
|
|||||
| TDC | 11.5 | 11.75 | 11.5 | 11.75 | 11.5 | +250 | +2.17% | 209,300 | - | 1,175,000 | 70.36 | 2.83 | 0 | 0 |
|
|||||
| TRC | 83 | 84.8 | 83 | 86.7 | 82.1 | +1,800 | +2.17% | 123,500 | - | 2,469,800 | 147.89 | 11.16 | 17,600 | 11,400 |
|
|||||
| ACL | 13.65 | 13.95 | 13.2 | 13.95 | 13.2 | +300 | +2.20% | 10,200 | - | 699,718 | 41.90 | 64.88 | 0 | 600 |
|
|||||
| VPX | 30.9 | 31.6 | 30.9 | 31.65 | 30.9 | +700 | +2.27% | 1,699,800 | - | - | - | 48.62 | 265,200 | 494,000 |
|
|||||
| TIP | 19.7 | 20.15 | 21.05 | 21.05 | 19.95 | +450 | +2.28% | 262,600 | - | 1,309,908 | 78.44 | 7.18 | 0 | 3,700 |
|
|||||
| C32 | 10.75 | 11 | 10.75 | 11 | 10.6 | +250 | +2.33% | 61,900 | - | 330,641 | 19.80 | 20.33 | 800 | 800 |
|
|||||
| ITD | 16.6 | 17 | 17.1 | 17.3 | 16.5 | +400 | +2.41% | 256,800 | - | 444,938 | 26.64 | 9.23 | 2,600 | 0 |
|
|||||
| NTC | 158 | 161.8 | 158.8 | 166 | 158.7 | +3,800 | +2.41% | 43,700 | - | 3,883,197 | 232.53 | 13.27 | 0 | 0 |
|
|||||
| TV2 | 35.15 | 36 | 36.1 | 37.2 | 35 | +850 | +2.42% | 1,120,400 | - | 2,430,942 | 145.57 | 37.58 | 117,300 | 177,230 |
|
|||||
| SFG | 10.1 | 10.35 | 10 | 10.35 | 10 | +250 | +2.48% | 200 | - | 495,737 | 29.68 | 19.31 | 0 | 0 |
|
|||||
| VPB | 28.9 | 29.65 | 28.95 | 29.8 | 28.9 | +750 | +2.60% | 30,777,100 | - | 235,240,835 | 14,086.28 | 14.91 | 4,254,310 | 1,754,620 |
|
|||||
| VFG | 53.4 | 54.8 | 53.4 | 55.3 | 53.4 | +1,400 | +2.62% | 18,900 | - | 2,285,851 | 136.88 | 5.40 | 12,100 | 500 |
|
|||||
| HAX | 11 | 11.3 | 11 | 11.3 | 10.95 | +300 | +2.73% | 801,600 | - | 1,214,068 | 72.70 | 9.72 | 159,800 | 82,800 |
|
|||||
| DTA | 3.9 | 4.01 | 3.9 | 4.14 | 3.9 | +110 | +2.82% | 50,300 | - | 72,420 | 4.34 | 48.31 | 0 | 0 |
|
|||||
| CTI | 23 | 23.65 | 23.2 | 23.8 | 23.1 | +650 | +2.83% | 1,205,000 | - | 1,489,950 | 89.22 | 13.08 | 44,700 | 126,600 |
|
|||||
| BCE | 11.35 | 11.7 | 11.5 | 11.7 | 11.45 | +350 | +3.08% | 120,000 | - | 409,500 | 24.52 | 5.49 | 0 | 200 |
|
|||||
| SIP | 57.2 | 59 | 57.2 | 60.9 | 57.1 | +1,800 | +3.15% | 1,323,500 | - | 14,284,664 | 855.37 | 11.49 | 53,600 | 413,400 |
|
|||||
| PHR | 66 | 68.1 | 65.5 | 69.6 | 65.5 | +2,100 | +3.18% | 1,205,800 | - | 9,227,495 | 552.54 | 21.86 | 294,700 | 65,000 |
|
|||||
| VDS | 17.15 | 17.7 | 17.15 | 18.15 | 17.05 | +550 | +3.21% | 1,941,000 | - | 4,814,400 | 288.29 | 14.56 | 125,200 | 146,500 |
|
|||||
| BSR | 20.15 | 20.8 | 20.25 | 21.1 | 20.05 | +650 | +3.23% | 22,521,200 | - | 104,151,833 | 6,236.64 | 102.46 | 3,414,700 | 824,600 |
|
|||||
| TCT | 20 | 20.65 | 20 | 20.65 | 20 | +650 | +3.25% | 5,000 | - | 264,072 | 15.81 | 24.41 | 0 | 0 |
|
|||||
| DSC | 15 | 15.5 | 15 | 15.5 | 14.1 | +500 | +3.33% | 99,100 | - | 3,714,753 | 222.44 | 17.96 | 0 | 0 |
|
|||||
| TAL | 45 | 46.5 | 44.25 | 46.5 | 44.25 | +1,500 | +3.33% | 229,200 | - | 14,501,025 | 868.32 | 21.66 | 14,100 | 12,500 |
|
|||||
| TNH | 12 | 12.4 | 12 | 12.45 | 12 | +400 | +3.33% | 264,200 | - | 20,559,193 | 1,231.09 | 35.84 | 1,700 | 3,430 |
|
|||||
| VCK | 46.45 | 48 | 46.5 | 48.45 | 46.2 | +1,550 | +3.34% | 4,445,800 | - | 73,047,634 | 4,374.11 | 8.09 | 661,800 | 4,900 |
|
|||||
| AAT | 3.27 | 3.39 | 3.27 | 3.39 | 3.24 | +120 | +3.67% | 44,700 | - | 240,077 | 14.38 | - | 0 | 0 |
|
|||||
| RYG | 10.4 | 10.8 | 10.4 | 11.1 | 10.1 | +400 | +3.85% | 796,600 | - | 486,000 | 29.10 | 7.20 | 26,700 | 3,600 |
|
|||||
| DCL | 46.2 | 48 | 46.2 | 49 | 46 | +1,800 | +3.90% | 491,900 | - | 3,505,969 | 209.94 | 65.48 | 0 | 0 |
|
|||||
| VGC | 48 | 49.95 | 48.25 | 50.5 | 48.25 | +1,950 | +4.06% | 2,020,300 | - | 22,395,083 | 1,341.02 | 20.27 | 119,400 | 179,900 |
|
|||||
| SRF | 7.49 | 7.84 | 7.6 | 8 | 7.3 | +350 | +4.67% | 8,300 | - | 264,888 | 15.86 | 150.77 | 0 | 0 |
|
|||||
| DAT | 8.94 | 9.36 | 8.97 | 9.36 | 8.96 | +420 | +4.70% | 17,900 | - | 647,977 | 38.80 | 10.42 | 0 | 0 |
|
|||||
| LGL | 5.92 | 6.2 | 5.92 | 6.25 | 5.92 | +280 | +4.73% | 349,600 | - | 319,282 | 19.12 | - | 22,300 | 0 |
|
|||||
| VHC | 60.1 | 63 | 60.5 | 63.2 | 60.5 | +2,900 | +4.83% | 2,654,600 | - | 14,140,549 | 846.74 | 11.51 | 361,300 | 171,320 |
|
|||||
| ANV | 26.25 | 27.6 | 26.35 | 27.75 | 26.25 | +1,350 | +5.14% | 1,815,600 | - | 7,348,659 | 440.04 | 154.19 | 293,200 | 90,900 |
|
|||||
| VIX | 24.7 | 26 | 24.75 | 26.4 | 24.5 | +1,300 | +5.26% | 68,096,700 | - | 39,817,176 | 2,384.26 | 38.40 | 3,786,600 | 1,956,710 |
|
|||||
| GVR | 35.9 | 38 | 36 | 38.4 | 35.95 | +2,100 | +5.85% | 9,356,800 | - | 152,000,000 | 9,101.80 | 44.65 | 1,459,200 | 588,900 |
|
|||||
| EVE | 10.15 | 10.75 | 10.15 | 10.85 | 10.1 | +600 | +5.91% | 47,900 | - | 451,283 | 27.02 | - | 14,800 | 7,080 |
|
|||||
| SZC | 31.2 | 33.05 | 31.7 | 33.35 | 31.65 | +1,850 | +5.93% | 2,645,500 | - | 5,948,533 | 356.20 | 20.45 | 281,900 | 115,800 |
|
|||||
| GAS | 99.8 | 105.8 | 100 | 106.2 | 98.1 | +6,000 | +6.01% | 4,498,200 | - | 255,290,084 | 15,286.83 | 24.30 | 1,448,970 | 248,260 |
|
|||||
| PNJ | 107.7 | 114.2 | 107.7 | 115 | 107 | +6,500 | +6.04% | 2,878,700 | - | 38,959,228 | 2,332.89 | 19.99 | 481,920 | 6,900 |
|
|||||
| MDG | 31 | 33 | 31 | 33 | 31 | +2,000 | +6.45% | 2,300 | - | 340,718 | 20.40 | 85.71 | 0 | 0 |
|
|||||
| TMT | 12.8 | 13.65 | 12.8 | 13.65 | 12.7 | +850 | +6.64% | 14,000 | - | 503,384 | 30.14 | - | 100 | 0 |
|
|||||
| OPC | 22.3 | 23.8 | 22.3 | 23.8 | 22.1 | +1,500 | +6.73% | 4,200 | - | 1,524,411 | 91.28 | 16.75 | 0 | 0 |
|
|||||
| KBC | 35.6 | 38 | 35.7 | 38.05 | 35.5 | +2,400 | +6.74% | 20,476,900 | - | 35,786,681 | 2,142.92 | 76.31 | 2,924,100 | 787,070 |
|
|||||
| DLG | 2.91 | 3.11 | 2.91 | 3.11 | 2.89 | +200 | +6.87% | 7,080,800 | - | 930,853 | 55.74 | 4.47 | 409,100 | 16,700 |
|
|||||
| HTI | 24 | 25.65 | 24.2 | 25.65 | 24.05 | +1,650 | +6.88% | 132,400 | - | 639,947 | 38.32 | 10.41 | 0 | 4,600 |
|
|||||
| HU1 | 6.24 | 6.67 | 6.66 | 6.67 | 6.66 | +430 | +6.89% | 1,600 | - | 66,700 | 3.99 | 17.32 | 0 | 0 |
|
|||||
| TCO | 8.85 | 9.46 | 9.46 | 9.46 | 9.46 | +610 | +6.89% | 92,000 | - | 296,293 | 17.74 | 13.93 | 0 | 0 |
|
|||||
| TYA | 17.4 | 18.6 | 17.4 | 18.6 | 17.2 | +1,200 | +6.90% | 228,200 | - | 113,933 | 6.82 | 7.58 | 700 | 45,400 |
|
|||||
| PLX | 52 | 55.6 | 52.8 | 55.6 | 51.5 | +3,600 | +6.92% | 11,820,900 | - | 70,644,928 | 4,230.24 | 31.47 | 3,418,300 | 1,273,930 |
|
|||||
| LGC | 56 | 59.9 | 59.9 | 59.9 | 59.9 | +3,900 | +6.96% | 100 | - | 12,706,605 | 760.87 | 22.04 | 0 | 0 |
|
|||||
| TNT | 8.29 | 8.87 | 8.87 | 8.87 | 8.4 | +580 | +7.00% | 566,100 | - | 452,370 | 27.09 | 1,267.14 | 3,500 | 1,200 |
|
|||||
| BBC | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |||
※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）。