ホーチミン証取株価
|
|
||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ホーチミン証取株価(2024/04/19 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 | ||||||||||||||||
QCG | 16.7 | 17.85 | 17.6 | 17.85 | 16.95 | +1,150 | +6.89% | 3,465,900 | - | 4,911,055 | 297.64 | 661.11 | 92,300 | 91,200 | ||||||
TCM | 41.35 | 44.2 | 41 | 44.2 | 39.95 | +2,850 | +6.89% | 1,027,000 | - | 4,092,799 | 248.05 | 36.50 | 1,200 | 143,300 | ||||||
PSH | 4.69 | 5.01 | 5.01 | 5.01 | 4.75 | +320 | +6.82% | 1,141,400 | - | 632,111 | 38.31 | 12.43 | 0 | 0 | ||||||
SCD | 12.2 | 13 | 11.4 | 13 | 11.4 | +800 | +6.56% | 3,900 | - | 110,209 | 6.68 | - | 0 | 2,000 | ||||||
TTE | 10 | 10.65 | 10.7 | 10.7 | 10.65 | +650 | +6.50% | 300 | - | 303,423 | 18.39 | - | 0 | 0 | ||||||
QBS | 1.4 | 1.49 | 1.47 | 1.49 | 1.4 | +90 | +6.43% | 4,945,200 | - | 103,302 | 6.26 | - | 0 | 0 | ||||||
SFG | 12.5 | 13.2 | 12 | 13.3 | 12 | +700 | +5.60% | 2,200 | - | 632,245 | 38.32 | 11.13 | 0 | 0 | ||||||
POM | 2.94 | 3.1 | 2.83 | 3.14 | 2.83 | +160 | +5.44% | 1,882,300 | - | 863,485 | 52.33 | - | 277,300 | 73,030 | ||||||
ADP | 24 | 25 | 25 | 25.5 | 24.55 | +1,000 | +4.17% | 19,300 | - | 575,996 | 34.91 | 14.38 | 0 | 0 | ||||||
VCF | 215.8 | 224 | 215.8 | 224.4 | 215.8 | +8,200 | +3.80% | 400 | - | 5,953,726 | 360.83 | 13.23 | 200 | 0 | ||||||
SSC | 30.85 | 32 | 30.85 | 32 | 30.5 | +1,150 | +3.73% | 1,900 | - | 424,697 | 25.74 | 8.44 | 0 | 0 | ||||||
BMC | 17.8 | 18.45 | 17.7 | 19 | 17.3 | +650 | +3.65% | 61,700 | - | 228,644 | 13.86 | 9.45 | 3,900 | 1,100 | ||||||
VTB | 9.94 | 10.3 | 10.2 | 10.3 | 10.2 | +360 | +3.62% | 1,700 | - | 111,287 | 6.74 | 5.98 | 0 | 0 | ||||||
TRC | 40.1 | 41.45 | 41.6 | 41.6 | 40 | +1,350 | +3.37% | 13,300 | - | 1,207,231 | 73.17 | 17.86 | 0 | 600 | ||||||
DBT | 12.35 | 12.7 | 12.35 | 12.7 | 12.2 | +350 | +2.83% | 13,300 | - | 207,334 | 12.57 | 14.22 | 0 | 0 | ||||||
TYA | 9.7 | 9.95 | 9.6 | 9.95 | 9.5 | +250 | +2.58% | 3,700 | - | 305,272 | 18.50 | 331.67 | 0 | 100 | ||||||
LBM | 41.8 | 42.8 | 42.6 | 43 | 41.8 | +1,000 | +2.39% | 37,400 | - | 856,000 | 51.88 | 6.84 | 700 | 5,000 | ||||||
HAS | 6.85 | 7 | 6.99 | 7 | 6.99 | +150 | +2.19% | 600 | - | 54,600 | 3.31 | 170.73 | 0 | 0 | ||||||
BRC | 12.75 | 13 | 12.75 | 13 | 12.2 | +250 | +1.96% | 5,400 | - | 160,875 | 9.75 | 8.29 | 500 | 1,500 | ||||||
BCG | 7.7 | 7.85 | 7.7 | 8.03 | 7.7 | +150 | +1.95% | 7,405,600 | - | 4,187,721 | 253.80 | 70.72 | 147,600 | 121,260 | ||||||
MSB | 13.2 | 13.45 | 13.1 | 13.55 | 13.1 | +250 | +1.89% | 9,235,800 | - | 26,900,000 | 1,630.30 | - | 2,095,400 | 1,231,300 | ||||||
TCD | 6.51 | 6.63 | 6.66 | 6.84 | 6.51 | +120 | +1.84% | 1,584,100 | - | 1,874,174 | 113.59 | 14.38 | 36,900 | 27,300 | ||||||
VFG | 61.3 | 62.4 | 64.7 | 64.7 | 62 | +1,100 | +1.79% | 230,900 | - | 2,602,867 | 157.75 | 10.04 | 48,100 | 1,700 | ||||||
TDG | 3.42 | 3.48 | 3.64 | 3.64 | 3.4 | +60 | +1.75% | 46,600 | - | 67,405 | 4.09 | 21.22 | 0 | 0 | ||||||
SRC | 30 | 30.5 | 31.8 | 32.05 | 30.5 | +500 | +1.67% | 4,100 | - | 855,933 | 51.87 | 29.10 | 0 | 0 | ||||||
VTP | 68.2 | 69.3 | 65 | 70.4 | 65 | +1,100 | +1.61% | 1,835,500 | - | - | - | 35.43 | 5,200 | 76,780 | ||||||
DBD | 52.9 | 53.7 | 52.9 | 54 | 52.2 | +800 | +1.51% | 35,700 | - | 4,019,095 | 243.58 | 17.37 | 23,700 | 3,600 | ||||||
CCL | 7.4 | 7.51 | 7.4 | 7.6 | 7.3 | +110 | +1.49% | 301,600 | - | 447,456 | 27.12 | - | 35,100 | 3,800 | ||||||
CCI | 20.45 | 20.75 | 19.2 | 21 | 19.15 | +300 | +1.47% | 9,200 | - | 363,978 | 22.06 | 16.98 | 0 | 0 | ||||||
PHR | 54.3 | 55.1 | 53 | 55.4 | 52.7 | +800 | +1.47% | 553,600 | - | 7,466,006 | 452.49 | 12.79 | 310,000 | 45,800 | ||||||
LAF | 13.8 | 14 | 13.75 | 14 | 13.7 | +200 | +1.45% | 1,500 | - | 206,192 | 12.50 | 7.21 | 0 | 0 | ||||||
PTB | 61.2 | 62 | 62 | 62.1 | 60 | +800 | +1.31% | 319,000 | - | 4,150,181 | 251.53 | 14.38 | 120,500 | 117,400 | ||||||
SGR | 19.9 | 20.15 | 19.9 | 20.35 | 19.55 | +250 | +1.26% | 73,600 | - | 1,209,000 | 73.27 | 11.85 | 500 | 1,500 | ||||||
CAV | 69.5 | 70.3 | 69.5 | 70.3 | 68.5 | +800 | +1.15% | 8,000 | - | 4,041,507 | 244.94 | 9.71 | 0 | 500 | ||||||
BMI | 22.6 | 22.85 | 22.5 | 22.85 | 22.05 | +250 | +1.11% | 192,000 | - | 2,755,377 | 166.99 | 8.85 | 2,600 | 47,110 | ||||||
PHC | 6.13 | 6.19 | 6.13 | 6.25 | 6.08 | +60 | +0.98% | 140,500 | - | 313,721 | 19.01 | 34.97 | 0 | 0 | ||||||
KPF | 3.11 | 3.14 | 3.11 | 3.25 | 3.08 | +30 | +0.96% | 228,800 | - | 191,123 | 11.58 | 184.71 | 0 | 0 | ||||||
SPM | 10.9 | 11 | 10.85 | 11.6 | 10.2 | +100 | +0.92% | 17,200 | - | 151,470 | 9.18 | 12.50 | 0 | 0 | ||||||
VRC | 10.85 | 10.95 | 10.75 | 10.95 | 10.2 | +100 | +0.92% | 43,000 | - | 547,500 | 33.18 | 2,737.50 | 4,600 | 0 | ||||||
BHN | 38.3 | 38.65 | 39.4 | 39.4 | 38.5 | +350 | +0.91% | 5,100 | - | 8,959,070 | 542.97 | 27.10 | 100 | 3,500 | ||||||
LDG | 2.67 | 2.69 | 2.84 | 2.84 | 2.64 | +20 | +0.75% | 2,150,900 | - | 689,198 | 41.77 | - | 36,500 | 0 | ||||||
TDP | 33.35 | 33.6 | 33 | 33.6 | 32.7 | +250 | +0.75% | 41,400 | - | 2,694,794 | 163.32 | 24.17 | 0 | 900 | ||||||
VNL | 13.9 | 14 | 13.9 | 14.05 | 13.75 | +100 | +0.72% | 27,400 | - | 197,967 | 12.00 | 5.41 | 0 | 0 | ||||||
PLP | 4.42 | 4.45 | 4.25 | 4.59 | 4.25 | +30 | +0.68% | 41,200 | - | 311,499 | 18.88 | 28.16 | 0 | 200 | ||||||
HAP | 4.67 | 4.7 | 4.55 | 4.73 | 4.51 | +30 | +0.64% | 96,400 | - | 521,429 | 31.60 | 29.38 | 900 | 22,400 | ||||||
NAB | 15.8 | 15.9 | 15.8 | 16 | 15.65 | +100 | +0.63% | 1,675,300 | - | - | - | 6.42 | 0 | 0 | ||||||
TVT | 16.1 | 16.2 | 16.2 | 16.2 | 16.1 | +100 | +0.62% | 14,300 | - | 340,200 | 20.62 | 29.08 | 0 | 0 | ||||||
KMR | 3.4 | 3.42 | 3.4 | 3.47 | 3.4 | +20 | +0.59% | 9,400 | - | 194,522 | 11.79 | 21.65 | 0 | 0 | ||||||
VCA | 9.35 | 9.4 | 9.4 | 9.4 | 9.4 | +50 | +0.53% | 500 | - | 142,761 | 8.65 | 19.58 | 0 | 0 | ||||||
BID | 48.1 | 48.35 | 47.9 | 49.5 | 47.1 | +250 | +0.52% | 2,170,000 | - | 244,579,627 | 14,823.01 | 14.59 | 376,270 | 581,660 | ||||||
CLC | 41 | 41.2 | 41.5 | 41.5 | 39.6 | +200 | +0.49% | 14,100 | - | 1,079,752 | 65.44 | 8.55 | 1,000 | 0 | ||||||
SHB | 11.1 | 11.15 | 11.2 | 11.35 | 11.1 | +50 | +0.45% | 38,197,000 | - | 40,350,756 | 2,445.50 | - | 227,300 | 7,049,360 | ||||||
LCG | 11.25 | 11.3 | 10.8 | 11.75 | 10.75 | +50 | +0.44% | 5,890,000 | - | 2,142,941 | 129.88 | 21.77 | 980,500 | 112,000 | ||||||
ICT | 11.9 | 11.95 | 11.9 | 12 | 11.75 | +50 | +0.42% | 17,800 | - | 384,611 | 23.31 | 25.75 | 100 | 0 | ||||||
SVD | 2.66 | 2.67 | 2.7 | 2.7 | 2.6 | +10 | +0.38% | 57,700 | - | 73,708 | 4.47 | - | 0 | 0 | ||||||
CHP | 29.6 | 29.7 | 29.3 | 29.8 | 29.1 | +100 | +0.34% | 30,500 | - | 4,363,306 | 264.44 | 8.55 | 0 | 0 | ||||||
NNC | 16.8 | 16.85 | 16.85 | 16.95 | 16.75 | +50 | +0.30% | 12,400 | - | 369,352 | 22.38 | 10.77 | 100 | 0 | ||||||
MSH | 42.1 | 42.2 | 40.7 | 42.3 | 40.7 | +100 | +0.24% | 97,200 | - | 3,165,595 | 191.85 | 12.94 | 29,100 | 4,000 | ||||||
VPS | 8.73 | 8.75 | 8.76 | 8.76 | 8.75 | +20 | +0.23% | 7,000 | - | 214,032 | 12.97 | 15.77 | 0 | 0 | ||||||
DXS | 6.65 | 6.66 | 6.61 | 6.85 | 6.45 | +10 | +0.15% | 2,171,600 | - | 3,823,527 | 231.73 | - | 653,700 | 56,500 | ||||||
SZC | 39.2 | 39.25 | 39.1 | 39.9 | 38.35 | +50 | +0.13% | 1,780,000 | - | 4,709,998 | 285.45 | 24.21 | 74,900 | 79,700 | ||||||
TDC | 8.08 | 8.09 | 8.08 | 8.15 | 8.04 | +10 | +0.12% | 211,600 | - | 809,000 | 49.03 | 33.71 | 1,500 | 0 | ||||||
ADG | 18 | 18 | 18 | 18 | 18 | 0 | 0.00% | 300 | - | 384,849 | 23.32 | 19.17 | 0 | 100 | ||||||
APH | 7.54 | 7.54 | 7.53 | 7.6 | 7.3 | 0 | 0.00% | 1,087,000 | - | 1,838,887 | 111.45 | 53.86 | 0 | 21,100 | ||||||
BBC | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0 | 0.00% | 100 | - | 939,510 | 56.94 | 10.28 | 0 | 0 | ||||||
DCL | 26 | 26 | 25.1 | 27 | 25.1 | 0 | 0.00% | 354,200 | - | 1,899,067 | 115.09 | 30.77 | 0 | 0 | ||||||
EVE | 14 | 14 | 14 | 14 | 13.85 | 0 | 0.00% | 88,900 | - | 587,717 | 35.62 | 32.94 | 8,700 | 11,200 | ||||||
FRT | 141 | 141 | 140 | 141 | 137 | 0 | 0.00% | 488,100 | - | 19,210,177 | 1,164.25 | - | 152,120 | 101,870 | ||||||
FUCVREIT | 7 | 7 | 7 | 7 | 7 | 0 | 0.00% | 2,100 | - | - | - | - | 0 | 0 | ||||||
FUEFCV50 | 11.95 | 11.95 | 11.95 | 11.97 | 11.95 | 0 | 0.00% | 5,700 | - | - | - | - | 0 | 0 | ||||||
HVH | 4.97 | 4.97 | 4.97 | 4.98 | 4.89 | 0 | 0.00% | 88,500 | - | 202,005 | 12.24 | 18.48 | 0 | 0 | ||||||
IJC | 13.55 | 13.55 | 13.4 | 14 | 13.2 | 0 | 0.00% | 2,962,500 | - | 5,118,491 | 310.21 | 9.29 | 585,100 | 44,300 | ||||||
LPB | 20.1 | 20.1 | 19.6 | 20.1 | 18.7 | 0 | 0.00% | 14,674,500 | - | 51,408,090 | 3,115.64 | 7.43 | 157,100 | 2,145,880 | ||||||
NVT | 7.7 | 7.7 | 7.6 | 7.7 | 7.6 | 0 | 0.00% | 1,100 | - | 696,850 | 42.23 | 124.19 | 0 | 0 | ||||||
PPC | 13.45 | 13.45 | 13.6 | 13.65 | 13.4 | 0 | 0.00% | 253,800 | - | 4,312,246 | 261.35 | 11.34 | 3,400 | 132,400 | ||||||
QNP | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | 0 | 0.00% | 1,500 | - | 1,309,282 | 79.35 | 11.37 | 0 | 0 | ||||||
SC5 | 20 | 20 | 20 | 20.5 | 20 | 0 | 0.00% | 18,900 | - | 299,670 | 18.16 | 9.14 | 0 | 2,000 | ||||||
SFI | 35.5 | 35.5 | 35.5 | 35.5 | 35.05 | 0 | 0.00% | 1,300 | - | 784,054 | 47.52 | 8.18 | 0 | 100 | ||||||
SGN | 71.9 | 71.9 | 71.5 | 71.9 | 70.5 | 0 | 0.00% | 7,700 | - | 2,411,065 | 146.13 | 11.27 | 450,300 | 1,600 | ||||||
SGT | 11.85 | 11.85 | 11.85 | 11.85 | 11.6 | 0 | 0.00% | 58,500 | - | 1,753,838 | 106.29 | 41.00 | 0 | 0 | ||||||
SHA | 4.4 | 4.4 | 4.56 | 4.56 | 4.4 | 0 | 0.00% | 7,100 | - | 147,165 | 8.92 | 11.89 | 0 | 0 | ||||||
SMB | 37.4 | 37.4 | 37.4 | 37.4 | 37.1 | 0 | 0.00% | 12,700 | - | 1,116,265 | 67.65 | 8.57 | 0 | 0 | ||||||
SRF | 9.68 | 9.68 | 9.15 | 9.68 | 9.15 | 0 | 0.00% | 1,200 | - | 327,056 | 19.82 | - | 0 | 0 | ||||||
STB | 26.8 | 26.8 | 26.4 | 28 | 26.15 | 0 | 0.00% | 23,052,500 | - | 50,523,781 | 3,062.05 | 6.55 | 3,162,730 | 1,761,860 | ||||||
TBC | 39 | 39 | 39 | 39 | 39 | 0 | 0.00% | 7,100 | - | 2,476,500 | 150.09 | 19.70 | 0 | 6,100 | ||||||
TIP | 22.05 | 22.05 | 22 | 22.6 | 21.9 | 0 | 0.00% | 652,700 | - | 1,433,423 | 86.87 | 8.24 | 21,300 | 7,700 | ||||||
TNA | 5.58 | 5.58 | 5.59 | 5.71 | 5.57 | 0 | 0.00% | 1,400 | - | 274,711 | 16.65 | 21.46 | 0 | 0 | ||||||
TNI | 2.55 | 2.55 | 2.56 | 2.56 | 2.5 | 0 | 0.00% | 133,200 | - | 133,875 | 8.11 | 510.00 | 0 | 0 | ||||||
VCB | 90.5 | 90.5 | 90 | 90.9 | 89.7 | 0 | 0.00% | 1,324,800 | - | 505,812,759 | 30,655.32 | 16.61 | 776,640 | 488,110 | ||||||
VDP | 40 | 40 | 38.1 | 40 | 37.8 | 0 | 0.00% | 600 | - | 736,116 | 44.61 | 8.39 | 0 | 0 | ||||||
VNE | 4.6 | 4.6 | 4.32 | 4.74 | 4.32 | 0 | 0.00% | 399,800 | - | 377,454 | 22.88 | 25.99 | 13,300 | 200 | ||||||
VNM | 64.2 | 64.2 | 64.2 | 64.4 | 63.3 | 0 | 0.00% | 4,516,100 | - | 134,175,140 | 8,131.83 | 16.91 | 1,924,700 | 461,120 | ||||||
VNS | 12.9 | 12.9 | 12.9 | 12.9 | 12.8 | 0 | 0.00% | 16,400 | - | 875,384 | 53.05 | 5.83 | 0 | 800 | ||||||
VPI | 56.3 | 56.3 | 56.3 | 56.5 | 55.7 | 0 | 0.00% | 764,000 | - | 13,624,578 | 825.73 | 27.45 | 2,400 | 35,000 | ||||||
VJC | 103.4 | 103.3 | 102 | 103.6 | 102 | -100 | -0.10% | 947,300 | - | 55,948,451 | 3,390.82 | 242.49 | 165,300 | 70,870 | ||||||
DAT | 9.45 | 9.44 | 9.44 | 9.44 | 9.44 | -10 | -0.11% | 100 | - | 594,107 | 36.01 | 7.89 | 0 | 0 | ||||||
GMC | 8.92 | 8.91 | 8.9 | 8.91 | 8.5 | -10 | -0.11% | 6,300 | - | 293,593 | 17.79 | - | 0 | 0 | ||||||
TLG | 47.55 | 47.5 | 47.55 | 47.55 | 46.8 | -50 | -0.11% | 73,600 | - | 3,733,237 | 226.26 | 11.45 | 7,100 | 5,600 | ||||||
BWE | 41.55 | 41.5 | 41 | 41.85 | 40.8 | -50 | -0.12% | 180,500 | - | 8,006,180 | 485.22 | 14.30 | 8,500 | 18,300 | ||||||
THG | 41.35 | 41.3 | 41.15 | 41.35 | 41 | -50 | -0.12% | 117,400 | - | 948,161 | 57.46 | 8.65 | 0 | 0 | ||||||
GAS | 75.1 | 75 | 75.1 | 76.2 | 74.7 | -100 | -0.13% | 884,100 | - | 172,255,489 | 10,439.73 | 15.08 | 63,550 | 106,580 | ||||||
SBA | 32.35 | 32.3 | 31 | 32.3 | 31 | -50 | -0.15% | 9,800 | - | 1,953,771 | 118.41 | 11.14 | 0 | 0 | ||||||
PIT | 6 | 5.99 | 6 | 6 | 5.7 | -10 | -0.17% | 7,100 | - | 85,119 | 5.16 | - | 0 | 0 | ||||||
PVD | 29.35 | 29.3 | 29.1 | 30.3 | 28.8 | -50 | -0.17% | 7,167,600 | - | 16,287,284 | 987.11 | 36.17 | 816,400 | 110,870 | ||||||
PGI | 25.25 | 25.2 | 26.7 | 26.7 | 25.2 | -50 | -0.20% | 400 | - | 2,794,599 | 169.37 | 12.20 | 0 | 0 | ||||||
VCI | 45.1 | 45 | 44.5 | 47.1 | 44.5 | -100 | -0.22% | 10,385,000 | - | 19,687,500 | 1,193.18 | 39.93 | 1,876,100 | 396,990 | ||||||
BVH | 38.6 | 38.5 | 38.6 | 38.95 | 38.2 | -100 | -0.26% | 606,400 | - | 28,579,426 | 1,732.09 | 16.01 | 213,630 | 166,110 | ||||||
S4A | 39.1 | 39 | 38 | 39 | 38 | -100 | -0.26% | 600 | - | 1,645,800 | 99.75 | 11.98 | 0 | 0 | ||||||
PTL | 3.64 | 3.63 | 3.62 | 3.65 | 3.6 | -10 | -0.27% | 315,600 | - | 358,880 | 21.75 | 145.20 | 0 | 0 | ||||||
VPB | 18.15 | 18.1 | 18.15 | 18.5 | 17.95 | -50 | -0.28% | 15,355,900 | - | 143,604,017 | 8,703.27 | 12.63 | 1,775,950 | 1,295,010 | ||||||
C32 | 17.25 | 17.2 | 17.25 | 17.25 | 16.95 | -50 | -0.29% | 11,600 | - | 258,518 | 15.67 | - | 0 | 800 | ||||||
YBM | 9.55 | 9.52 | 9.5 | 9.52 | 9.5 | -30 | -0.31% | 2,100 | - | 136,135 | 8.25 | 13.80 | 0 | 100 | ||||||
KDC | 62.4 | 62.2 | 62.4 | 62.4 | 61.6 | -200 | -0.32% | 749,900 | - | 15,999,333 | 969.66 | 112.27 | 3,600 | 16,790 | ||||||
FUESSV30 | 14.95 | 14.9 | 14.95 | 14.95 | 14.67 | -50 | -0.33% | 106,800 | - | - | - | - | 79,300 | 91,000 | ||||||
CTF | 29.5 | 29.4 | 29.5 | 29.5 | 29.2 | -100 | -0.34% | 30,600 | - | 2,628,256 | 159.29 | 56.87 | 0 | 3,100 | ||||||
VID | 5.88 | 5.86 | 5.64 | 5.88 | 5.64 | -20 | -0.34% | 1,900 | - | 239,299 | 14.50 | 11.36 | 200 | 400 | ||||||
STK | 28.8 | 28.7 | 28.8 | 28.9 | 28 | -100 | -0.35% | 46,200 | - | 2,730,430 | 165.48 | 30.76 | 5,100 | 1,100 | ||||||
VPD | 27 | 26.9 | 27 | 27 | 26.9 | -100 | -0.37% | 3,100 | - | 2,867,261 | 173.77 | 10.09 | 0 | 0 | ||||||
ACL | 12.35 | 12.3 | 12 | 12.35 | 12 | -50 | -0.40% | 19,700 | - | 616,956 | 37.39 | 62.76 | 0 | 0 | ||||||
OPC | 24.9 | 24.8 | 24.8 | 24.8 | 24.8 | -100 | -0.40% | 3,800 | - | 1,588,462 | 96.27 | 15.18 | 0 | 0 | ||||||
HAG | 11.85 | 11.8 | 11.4 | 11.8 | 11.05 | -50 | -0.42% | 22,678,300 | - | 10,943,312 | 663.23 | - | 695,600 | 141,360 | ||||||
MSN | 66.8 | 66.5 | 66 | 67.9 | 65.9 | -300 | -0.45% | 4,767,700 | - | 95,151,086 | 5,766.73 | 226.19 | 1,009,300 | 977,850 | ||||||
SSB | 22.2 | 22.1 | 22.2 | 22.25 | 21.5 | -100 | -0.45% | 2,113,300 | - | 54,226,770 | 3,286.47 | 15.21 | 102,300 | 298,700 | ||||||
SVT | 11.2 | 11.15 | 11.2 | 11.2 | 10.5 | -50 | -0.45% | 3,600 | - | 193,017 | 11.70 | 6.77 | 0 | 0 | ||||||
VIP | 11.05 | 11 | 10.95 | 11 | 10.8 | -50 | -0.45% | 166,100 | - | 753,180 | 45.65 | 10.19 | 4,500 | 0 | ||||||
TLD | 4.29 | 4.27 | 4.28 | 4.31 | 4.27 | -20 | -0.47% | 41,900 | - | 319,194 | 19.35 | 64.70 | 0 | 0 | ||||||
VSH | 48.2 | 47.95 | 47.5 | 48 | 47.1 | -250 | -0.52% | 9,200 | - | 11,327,768 | 686.53 | 8.96 | 4,000 | 200 | ||||||
DVP | 73.9 | 73.5 | 70.5 | 73.7 | 70.5 | -400 | -0.54% | 22,300 | - | 2,940,000 | 178.18 | 8.89 | 0 | 0 | ||||||
ACB | 26.75 | 26.6 | 26.6 | 26.8 | 26.45 | -150 | -0.56% | 10,862,500 | - | 103,315,740 | 6,261.56 | 6.50 | 692,500 | 692,500 | ||||||
TEG | 8.75 | 8.7 | 8.4 | 8.8 | 8.4 | -50 | -0.57% | 98,300 | - | 633,417 | 38.39 | 9.28 | 1,100 | 0 | ||||||
HTI | 17.25 | 17.15 | 17 | 17.15 | 16.8 | -100 | -0.58% | 2,100 | - | 427,879 | 25.93 | 7.74 | 0 | 0 | ||||||
FUEKIV30 | 8.45 | 8.4 | 8.45 | 8.45 | 7.97 | -50 | -0.59% | 35,400 | - | - | - | - | 6,021,500 | 6,035,200 | ||||||
MIG | 16.8 | 16.7 | 16.8 | 16.8 | 16.45 | -100 | -0.60% | 120,200 | - | 2,883,631 | 174.77 | 10.28 | 1,900 | 22,100 | ||||||
NAV | 16.8 | 16.7 | 16.7 | 16.7 | 16.65 | -100 | -0.60% | 800 | - | 133,600 | 8.10 | 6.80 | 0 | 0 | ||||||
HCD | 9.76 | 9.7 | 9.95 | 10.25 | 9.7 | -60 | -0.61% | 1,018,700 | - | 358,501 | 21.73 | 6.91 | 5,000 | 39,200 | ||||||
VMD | 16.4 | 16.3 | 16.4 | 16.4 | 16.05 | -100 | -0.61% | 4,100 | - | 251,676 | 15.25 | 9.38 | 0 | 0 | ||||||
VPH | 6.6 | 6.56 | 6.6 | 6.8 | 6.56 | -40 | -0.61% | 275,500 | - | 625,547 | 37.91 | - | 1,400 | 12,800 | ||||||
GMD | 80.5 | 80 | 80 | 80.8 | 78.4 | -500 | -0.62% | 1,664,600 | - | 24,838,957 | 1,505.39 | 11.10 | 369,600 | 13,300 | ||||||
HTG | 32.2 | 32 | 32 | 32 | 31.8 | -200 | -0.62% | 24,000 | - | 1,152,087 | 69.82 | 7.20 | 0 | 0 | ||||||
SAM | 6.24 | 6.2 | 6.02 | 6.24 | 6 | -40 | -0.64% | 456,100 | - | 2,355,758 | 142.77 | 129.17 | 3,500 | 33,500 | ||||||
SAV | 15.25 | 15.15 | 14.8 | 15.25 | 14.7 | -100 | -0.66% | 54,700 | - | 326,643 | 19.80 | - | 0 | 0 | ||||||
VPG | 14.3 | 14.2 | 14 | 14.4 | 13.6 | -100 | -0.70% | 894,900 | - | 1,195,740 | 72.47 | 64.55 | 6,800 | 35,100 | ||||||
ASP | 4.24 | 4.21 | 4.24 | 4.25 | 4.11 | -30 | -0.71% | 60,300 | - | 157,199 | 9.53 | - | 0 | 0 | ||||||
HPG | 28 | 27.8 | 27.8 | 28.35 | 27.5 | -200 | -0.71% | 26,138,500 | - | 161,651,042 | 9,797.03 | 24.89 | 6,513,350 | 3,584,350 | ||||||
VHC | 70 | 69.5 | 69.6 | 70.5 | 68.8 | -500 | -0.71% | 535,000 | - | 12,999,592 | 787.85 | 6.77 | 177,900 | 28,850 | ||||||
VHM | 41.8 | 41.5 | 40.95 | 41.5 | 40.3 | -300 | -0.72% | 12,526,800 | - | 180,706,251 | 10,951.89 | 5.41 | 1,824,350 | 2,912,790 | ||||||
BAF | 26.2 | 26 | 25.95 | 26.3 | 25.3 | -200 | -0.76% | 3,843,700 | - | 3,731,520 | 226.15 | 141.30 | 180,400 | 22,100 | ||||||
HAH | 38.35 | 38.05 | 37.9 | 38.7 | 37.5 | -300 | -0.78% | 2,185,900 | - | 4,014,917 | 243.33 | 11.48 | 29,200 | 1,600 | ||||||
TCB | 44.85 | 44.5 | 44 | 44.65 | 43.35 | -350 | -0.78% | 14,444,400 | - | 156,751,731 | 9,500.10 | 8.72 | 633,000 | 712,800 | ||||||
KOS | 37.4 | 37.1 | 37.4 | 37.5 | 37 | -300 | -0.80% | 303,800 | - | 8,031,458 | 486.76 | 382.47 | 2,400 | 14,210 | ||||||
ITD | 9.9 | 9.82 | 9.9 | 9.9 | 9.81 | -80 | -0.81% | 35,800 | - | 240,211 | 14.56 | 53.66 | 0 | 0 | ||||||
HMC | 11.9 | 11.8 | 11.3 | 11.8 | 11.3 | -100 | -0.84% | 40,300 | - | 322,140 | 19.52 | 15.23 | 0 | 0 | ||||||
LGL | 3.42 | 3.39 | 3.42 | 3.46 | 3.3 | -30 | -0.88% | 65,200 | - | 174,575 | 10.58 | 32.29 | 0 | 0 | ||||||
TMP | 68 | 67.4 | 65.5 | 67.5 | 65.5 | -600 | -0.88% | 600 | - | 4,718,000 | 285.94 | 10.37 | 0 | 0 | ||||||
JVC | 3.22 | 3.19 | 3.25 | 3.27 | 3.05 | -30 | -0.93% | 309,200 | - | 358,876 | 21.75 | 6.82 | 13,700 | 0 | ||||||
SBG | 16.15 | 16 | 16.2 | 16.2 | 15.9 | -150 | -0.93% | 115,500 | - | 400,000 | 24.24 | 12.39 | 0 | 0 | ||||||
ELC | 21.2 | 21 | 21.2 | 21.4 | 20.4 | -200 | -0.94% | 778,000 | - | 1,234,356 | 74.81 | 34.71 | 38,000 | 35,900 | ||||||
TNH | 20.8 | 20.6 | 20.6 | 20.8 | 20 | -200 | -0.96% | 574,500 | - | 1,975,017 | 119.70 | 14.40 | 107,700 | 121,600 | ||||||
HAX | 15.3 | 15.15 | 14.85 | 15.5 | 14.7 | -150 | -0.98% | 697,600 | - | 1,415,428 | 85.78 | 40.40 | 110,500 | 123,450 | ||||||
PGV | 20.45 | 20.25 | 20.65 | 20.65 | 19.8 | -200 | -0.98% | 17,400 | - | 22,750,228 | 1,378.80 | 21.36 | 160 | 100 | ||||||
SHI | 14.95 | 14.8 | 14.7 | 14.8 | 14.65 | -150 | -1.00% | 300,200 | - | 2,395,492 | 145.18 | 145.10 | 0 | 2,200 | ||||||
FUESSVFL | 19.6 | 19.4 | 19.99 | 19.99 | 19.11 | -200 | -1.02% | 641,900 | - | - | - | - | 362,600 | 250,400 | ||||||
SCS | 78.3 | 77.5 | 78.3 | 78.3 | 77 | -800 | -1.02% | 241,700 | - | 7,353,741 | 445.68 | 16.71 | 162,900 | 132,700 | ||||||
SJD | 14.75 | 14.6 | 14.65 | 14.7 | 14.55 | -150 | -1.02% | 117,900 | - | 1,007,380 | 61.05 | 7.76 | 1,500 | 1,300 | ||||||
PNJ | 92.5 | 91.5 | 91.5 | 92.7 | 89.2 | -1,000 | -1.08% | 1,679,900 | - | 30,011,966 | 1,818.91 | 16.83 | 226,400 | 228,800 | ||||||
SJS | 69.4 | 68.6 | 69.2 | 69.2 | 65 | -800 | -1.15% | 222,800 | - | 7,813,367 | 473.54 | 42.16 | 4,000 | 15,500 | ||||||
DRC | 29.35 | 29 | 28.9 | 29.4 | 28.05 | -350 | -1.19% | 1,353,100 | - | 3,444,986 | 208.79 | 13.98 | 230,600 | 105,100 | ||||||
LIX | 67.1 | 66.3 | 63.1 | 66.3 | 63.1 | -800 | -1.19% | 24,800 | - | 2,148,120 | 130.19 | 12.59 | 1,200 | 3,800 | ||||||
MDG | 12.4 | 12.25 | 12.4 | 12.4 | 12.25 | -150 | -1.21% | 800 | - | 126,479 | 7.67 | - | 0 | 0 | ||||||
TCT | 24.5 | 24.2 | 24.5 | 24.5 | 23.5 | -300 | -1.22% | 12,800 | - | 309,470 | 18.76 | 16.86 | 0 | 0 | ||||||
NHT | 12.05 | 11.9 | 11.3 | 11.9 | 11.3 | -150 | -1.24% | 4,900 | - | 285,644 | 17.31 | - | 0 | 0 | ||||||
GSP | 11.9 | 11.75 | 11.8 | 11.95 | 11.5 | -150 | -1.26% | 344,000 | - | 655,643 | 39.74 | 8.33 | 0 | 0 | ||||||
TMT | 11.95 | 11.8 | 11.15 | 11.8 | 11.15 | -150 | -1.26% | 12,900 | - | 435,160 | 26.37 | 153.25 | 0 | 11,900 | ||||||
SZL | 39.3 | 38.8 | 39.3 | 39.3 | 38.1 | -500 | -1.27% | 17,600 | - | 1,060,968 | 64.30 | 12.79 | 0 | 6,400 | ||||||
TTA | 7.9 | 7.8 | 7.89 | 7.89 | 7.6 | -100 | -1.27% | 291,200 | - | 1,326,449 | 80.39 | 18.57 | 0 | 1,440 | ||||||
HNG | 3.91 | 3.86 | 3.91 | 3.91 | 3.8 | -50 | -1.28% | 1,486,700 | - | 4,279,018 | 259.33 | - | 0 | 7,100 | ||||||
NBB | 23.4 | 23.1 | 22.6 | 23.1 | 22.3 | -300 | -1.28% | 61,100 | - | 2,313,691 | 140.22 | 1,283.33 | 100 | 0 | ||||||
DAH | 3.89 | 3.84 | 3.85 | 3.9 | 3.82 | -50 | -1.29% | 229,700 | - | 323,328 | 19.60 | 85.33 | 0 | 0 | ||||||
FUEVFVND | 29.18 | 28.8 | 28.81 | 29.1 | 28.55 | -380 | -1.30% | 1,658,600 | - | - | - | - | 1,455,900 | 1,791,300 | ||||||
TTF | 3.85 | 3.8 | 3.81 | 3.83 | 3.7 | -50 | -1.30% | 1,871,600 | - | 1,495,423 | 90.63 | - | 18,700 | 7,100 | ||||||
SMC | 11.4 | 11.25 | 11.4 | 11.4 | 10.65 | -150 | -1.32% | 954,200 | - | 828,077 | 50.19 | - | 0 | 0 | ||||||
SHP | 33.45 | 33 | 32.6 | 33.4 | 32.5 | -450 | -1.35% | 23,200 | - | 3,339,810 | 202.41 | 12.55 | 0 | 0 | ||||||
TCI | 11 | 10.85 | 10.85 | 11.05 | 10.45 | -150 | -1.36% | 287,100 | - | - | - | 18.80 | 3,600 | 4,500 | ||||||
SBV | 10.8 | 10.65 | 10.3 | 10.65 | 10.1 | -150 | -1.39% | 600 | - | 291,000 | 17.64 | 134.81 | 0 | 0 | ||||||
BIC | 28.4 | 28 | 27.1 | 28.7 | 27.1 | -400 | -1.41% | 75,500 | - | 3,283,753 | 199.02 | 8.94 | 700 | 1,500 | ||||||
SIP | 77.6 | 76.5 | 77 | 78.5 | 76.5 | -1,100 | -1.42% | 253,600 | - | 13,908,306 | 842.93 | 16.72 | 2,010 | 18,520 | ||||||
VTO | 10.55 | 10.4 | 10.55 | 10.55 | 10.4 | -150 | -1.42% | 383,600 | - | 830,613 | 50.34 | 15.01 | 1,600 | 16,300 | ||||||
AST | 55.8 | 55 | 55.8 | 55.8 | 54 | -800 | -1.43% | 69,500 | - | 2,475,000 | 150.00 | 111.11 | 200 | 2,500 | ||||||
HHP | 9.7 | 9.56 | 9.1 | 9.7 | 9.1 | -140 | -1.44% | 362,300 | - | 592,948 | 35.94 | 35.41 | 2,000 | 7,800 | ||||||
HID | 2.7 | 2.66 | 2.8 | 2.8 | 2.65 | -40 | -1.48% | 48,200 | - | 204,172 | 12.37 | - | 0 | 0 | ||||||
DRL | 67.1 | 66.1 | 67.1 | 67.1 | 66 | -1,000 | -1.49% | 8,800 | - | 627,950 | 38.06 | 11.51 | 0 | 0 | ||||||
GEX | 20 | 19.7 | 19.55 | 20.4 | 19.1 | -300 | -1.50% | 20,922,400 | - | 16,774,467 | 1,016.63 | 50.77 | 3,983,700 | 698,820 | ||||||
BCE | 5.93 | 5.84 | 5.93 | 5.93 | 5.7 | -90 | -1.52% | 431,900 | - | 204,400 | 12.39 | 265.45 | 0 | 0 | ||||||
CDC | 19.8 | 19.5 | 19.75 | 19.85 | 19.5 | -300 | -1.52% | 543,800 | - | 428,780 | 25.99 | 50.13 | 0 | 24,700 | ||||||
DHC | 38.6 | 38 | 38.3 | 38.3 | 37 | -600 | -1.55% | 424,800 | - | 3,058,736 | 185.38 | 10.09 | 6,900 | 113,300 | ||||||
HNA | 22.45 | 22.1 | 22.45 | 22.45 | 22.1 | -350 | -1.56% | 10,100 | - | - | - | 21.99 | 0 | 0 | ||||||
NTL | 38.55 | 37.95 | 37.8 | 39.5 | 37.3 | -600 | -1.56% | 1,092,700 | - | 2,314,569 | 140.28 | 23.37 | 171,300 | 82,900 | ||||||
HVN | 15.95 | 15.7 | 15.5 | 15.9 | 15 | -250 | -1.57% | 3,890,100 | - | 34,765,989 | 2,107.03 | - | 659,100 | 902,000 | ||||||
FIT | 4.37 | 4.3 | 4.38 | 4.38 | 4.21 | -70 | -1.60% | 926,700 | - | 1,461,712 | 88.59 | - | 0 | 0 | ||||||
FUEMAVND | 12.37 | 12.17 | 12.2 | 12.2 | 12.1 | -200 | -1.62% | 700 | - | - | - | - | 100 | 700 | ||||||
FMC | 49 | 48.2 | 47.1 | 48.8 | 47.1 | -800 | -1.63% | 30,100 | - | 3,151,744 | 191.01 | 11.70 | 1,000 | 2,800 | ||||||
KHG | 5.47 | 5.38 | 5.47 | 5.47 | 5.1 | -90 | -1.65% | 5,128,700 | - | 2,417,961 | 146.54 | 96.07 | 50,800 | 0 | ||||||
DLG | 1.81 | 1.78 | 1.81 | 1.82 | 1.77 | -30 | -1.66% | 1,183,800 | - | 532,771 | 32.29 | - | 700 | 100 | ||||||
KHP | 9.05 | 8.9 | 9 | 9.04 | 8.8 | -150 | -1.66% | 52,100 | - | 524,263 | 31.77 | 8.88 | 0 | 0 | ||||||
ASG | 20.8 | 20.45 | 20.1 | 20.45 | 20.1 | -350 | -1.68% | 500 | - | 1,856,546 | 112.52 | 385.85 | 0 | 0 | ||||||
MBB | 23.1 | 22.7 | 22.6 | 23.3 | 22.6 | -400 | -1.73% | 28,182,700 | - | 120,016,808 | 7,273.75 | 5.72 | 3,412,500 | 3,424,370 | ||||||
TSC | 2.85 | 2.8 | 2.85 | 2.85 | 2.75 | -50 | -1.75% | 759,400 | - | 551,205 | 33.41 | - | 0 | 0 | ||||||
CMX | 7.94 | 7.8 | 7.94 | 7.94 | 7.64 | -140 | -1.76% | 311,300 | - | 794,812 | 48.17 | 16.28 | 2,300 | 31,100 | ||||||
BTP | 14.1 | 13.85 | 13.9 | 14 | 13.85 | -250 | -1.77% | 18,300 | - | 837,726 | 50.77 | 11.67 | 0 | 1,400 | ||||||
ABT | 33.6 | 33 | 32.6 | 33 | 32.6 | -600 | -1.79% | 300 | - | 388,649 | 23.55 | 6.73 | 0 | 0 | ||||||
DSN | 56 | 55 | 56 | 56.3 | 54.5 | -1,000 | -1.79% | 31,100 | - | 664,565 | 40.28 | 6.94 | 500 | 200 | ||||||
NCT | 88.7 | 87.1 | 89.3 | 89.3 | 87 | -1,600 | -1.80% | 20,900 | - | 2,279,035 | 138.12 | 11.06 | 4,400 | 14,400 | ||||||
HII | 5.5 | 5.4 | 5.5 | 5.5 | 5.32 | -100 | -1.82% | 84,500 | - | 397,780 | 24.11 | 5.74 | 10,000 | 100 | ||||||
OCB | 13.75 | 13.5 | 13.6 | 13.9 | 13.4 | -250 | -1.82% | 2,457,400 | - | 27,740,128 | 1,681.22 | 8.47 | 315,300 | 113,000 | ||||||
TN1 | 13.7 | 13.45 | 13 | 13.45 | 13 | -250 | -1.82% | 1,400 | - | 668,007 | 40.49 | 13.11 | 0 | 0 | ||||||
PLX | 35.3 | 34.65 | 35.05 | 35.3 | 34.55 | -650 | -1.84% | 518,500 | - | 44,026,021 | 2,668.24 | 20.31 | 17,300 | 52,250 | ||||||
LHG | 32.35 | 31.75 | 31.9 | 32.5 | 31.5 | -600 | -1.85% | 225,900 | - | 1,587,881 | 96.24 | 11.80 | 5,400 | 10,300 | ||||||
VIB | 21.5 | 21.1 | 21 | 21.5 | 20.95 | -400 | -1.86% | 8,950,600 | - | 53,526,639 | 3,244.04 | 6.33 | 0 | 0 | ||||||
CLL | 39.35 | 38.6 | 39.35 | 39.95 | 38.15 | -750 | -1.91% | 16,500 | - | 1,312,400 | 79.54 | 14.24 | 500 | 0 | ||||||
FUEVN100 | 16.26 | 15.95 | 16.26 | 16.26 | 15.91 | -310 | -1.91% | 409,200 | - | - | - | - | 52,400 | 291,600 | ||||||
GVR | 28.65 | 28.1 | 27.5 | 29.4 | 27.5 | -550 | -1.92% | 5,880,600 | - | 112,400,000 | 6,812.12 | 57.94 | 1,301,300 | 318,200 | ||||||
PVT | 24.7 | 24.2 | 24.5 | 25.1 | 23.85 | -500 | -2.02% | 2,892,500 | - | 7,832,360 | 474.69 | 8.55 | 318,100 | 300,210 | ||||||
TRA | 84.2 | 82.5 | 80 | 82.5 | 80 | -1,700 | -2.02% | 5,600 | - | 3,419,670 | 207.25 | 14.50 | 0 | 0 | ||||||
ACG | 39.2 | 38.4 | 38.5 | 38.5 | 37.7 | -800 | -2.04% | 14,900 | - | 5,790,257 | 350.92 | 13.26 | 0 | 0 | ||||||
TVS | 21.9 | 21.45 | 21.8 | 22 | 20.45 | -450 | -2.05% | 75,800 | - | 3,256,425 | 197.36 | 52.57 | 6,000 | 14,400 | ||||||
EIB | 16.85 | 16.5 | 16.7 | 16.85 | 16.25 | -350 | -2.08% | 9,153,300 | - | 28,724,291 | 1,740.87 | 13.26 | 139,200 | 113,820 | ||||||
DHA | 43 | 42.1 | 42.9 | 42.9 | 41.5 | -900 | -2.09% | 89,800 | - | 619,968 | 37.57 | 12.34 | 100 | 0 | ||||||
UIC | 39.45 | 38.6 | 37.8 | 38.6 | 37.6 | -850 | -2.15% | 9,900 | - | 308,800 | 18.72 | 6.41 | 0 | 0 | ||||||
HAR | 4.12 | 4.03 | 4.06 | 4.19 | 3.96 | -90 | -2.18% | 741,200 | - | 385,607 | 23.37 | 10.72 | 2,400 | 70,950 | ||||||
AAM | 9 | 8.8 | 9 | 9 | 8.8 | -200 | -2.22% | 2,400 | - | 91,970 | 5.57 | 220.00 | 0 | 0 | ||||||
FUEMAV30 | 14.44 | 14.12 | 14.45 | 14.45 | 14.1 | -320 | -2.22% | 16,700 | - | - | - | - | 14,300 | 3,500 | ||||||
HSG | 20 | 19.55 | 19.75 | 20.2 | 19.4 | -450 | -2.25% | 13,118,000 | - | 12,042,454 | 729.85 | 415.96 | 2,035,600 | 373,690 | ||||||
VNG | 8.8 | 8.6 | 8.2 | 8.69 | 8.2 | -200 | -2.27% | 14,900 | - | 836,579 | 50.70 | 252.94 | 200 | 200 | ||||||
FDC | 13.1 | 12.8 | 12.8 | 12.8 | 12.8 | -300 | -2.29% | 400 | - | 494,381 | 29.96 | 673.68 | 0 | 0 | ||||||
HHS | 8.6 | 8.4 | 8.56 | 8.56 | 8.01 | -200 | -2.33% | 2,802,800 | - | 2,916,150 | 176.74 | 8.06 | 358,800 | 376,300 | ||||||
VND | 19.35 | 18.9 | 19 | 19.8 | 18.3 | -450 | -2.33% | 22,132,200 | - | 23,017,252 | 1,394.98 | 20.45 | 5,267,490 | 591,070 | ||||||
TPB | 17 | 16.6 | 16.95 | 17.1 | 16.4 | -400 | -2.35% | 8,460,400 | - | 36,547,141 | 2,214.98 | 8.19 | 334,750 | 517,560 | ||||||
YEG | 9.36 | 9.14 | 9.3 | 9.36 | 8.99 | -220 | -2.35% | 662,700 | - | 697,199 | 42.25 | 26.19 | 0 | 2,110 | ||||||
AAT | 4.66 | 4.55 | 4.66 | 4.66 | 4.5 | -110 | -2.36% | 120,300 | - | 322,227 | 19.53 | 3.26 | 0 | 2,200 | ||||||
IMP | 71 | 69.3 | 70.9 | 70.9 | 69.3 | -1,700 | -2.39% | 17,600 | - | 4,851,322 | 294.02 | 19.05 | 0 | 3,400 | ||||||
ADS | 12.5 | 12.2 | 12.3 | 12.3 | 11.65 | -300 | -2.40% | 1,508,300 | - | 712,416 | 43.18 | 10.89 | 3,000 | 61,100 | ||||||
DCM | 31.25 | 30.5 | 30.85 | 31.4 | 29.85 | -750 | -2.40% | 3,021,100 | - | 16,146,700 | 978.59 | 16.97 | 53,600 | 324,830 | ||||||
HQC | 3.74 | 3.65 | 3.67 | 3.74 | 3.52 | -90 | -2.41% | 6,807,900 | - | 1,739,587 | 105.43 | 331.82 | 155,200 | 0 | ||||||
MWG | 49.4 | 48.2 | 49.25 | 49.3 | 48.05 | -1,200 | -2.43% | 9,473,100 | - | 70,480,169 | 4,271.53 | 419.13 | 538,450 | 2,559,400 | ||||||
NHH | 16.4 | 16 | 16.4 | 16.4 | 15.8 | -400 | -2.44% | 335,300 | - | 1,166,080 | 70.67 | 12.26 | 0 | 19,800 | ||||||
NSC | 77.9 | 76 | 74.3 | 76 | 74.3 | -1,900 | -2.44% | 1,900 | - | 1,335,663 | 80.95 | 6.00 | 200 | 200 | ||||||
DPR | 36.5 | 35.6 | 35.8 | 37 | 35.1 | -900 | -2.47% | 811,700 | - | 3,093,139 | 187.46 | 8.55 | 73,200 | 4,800 | ||||||
FPT | 111.8 | 109 | 110.5 | 111.2 | 109 | -2,800 | -2.50% | 5,361,100 | - | 138,426,607 | 8,389.49 | 23.39 | 2,490,000 | 2,496,600 | ||||||
ANV | 29.55 | 28.8 | 29 | 29.7 | 28.8 | -750 | -2.54% | 1,468,800 | - | 3,834,083 | 232.37 | 98.29 | 157,500 | 28,000 | ||||||
LSS | 10.2 | 9.93 | 9.5 | 9.98 | 9.5 | -270 | -2.65% | 868,700 | - | 740,262 | 44.86 | 25.01 | 0 | 0 | ||||||
TCL | 37.8 | 36.8 | 37.5 | 37.5 | 36.6 | -1,000 | -2.65% | 74,400 | - | 1,109,830 | 67.26 | 9.97 | 300 | 22,400 | ||||||
GMH | 9.79 | 9.53 | 9.76 | 9.76 | 9.53 | -260 | -2.66% | 113,500 | - | 157,245 | 9.53 | 11.48 | 0 | 0 | ||||||
FUEDCMID | 11.5 | 11.19 | 11.11 | 12.2 | 10.75 | -310 | -2.70% | 148,800 | - | - | - | - | 20,400 | 102,200 | ||||||
DHG | 114.4 | 111.3 | 114 | 114 | 111.1 | -3,100 | -2.71% | 33,600 | - | 14,552,038 | 881.94 | 14.31 | 0 | 700 | ||||||
ABR | 12.85 | 12.5 | 12.5 | 12.5 | 12.45 | -350 | -2.72% | 1,400 | - | 250,000 | 15.15 | 8.07 | 0 | 0 | ||||||
HBC | 7.3 | 7.1 | 7.29 | 7.29 | 7.08 | -200 | -2.74% | 1,010,400 | - | 1,946,346 | 117.96 | - | 6,000 | 2,800 | ||||||
EVG | 4.72 | 4.59 | 4.84 | 4.84 | 4.48 | -130 | -2.75% | 1,493,800 | - | 987,997 | 59.88 | 32.55 | 5,500 | 62,410 | ||||||
VAF | 12.75 | 12.4 | 12.1 | 13.55 | 12.1 | -350 | -2.75% | 2,400 | - | 467,050 | 28.31 | 7.39 | 0 | 0 | ||||||
NT2 | 21.65 | 21.05 | 21.65 | 21.65 | 21 | -600 | -2.77% | 878,400 | - | 6,059,790 | 367.26 | 13.62 | 26,600 | 13,560 | ||||||
PGC | 14.45 | 14.05 | 14.45 | 14.5 | 14 | -400 | -2.77% | 44,300 | - | 847,767 | 51.38 | 8.35 | 0 | 0 | ||||||
SAB | 54 | 52.5 | 53.7 | 53.9 | 52 | -1,500 | -2.78% | 1,184,600 | - | 67,334,525 | 4,080.88 | 16.76 | 362,010 | 25,610 | ||||||
VCG | 21.6 | 21 | 21.1 | 21.7 | 20.8 | -600 | -2.78% | 6,524,800 | - | 11,223,776 | 680.23 | 13.07 | 411,700 | 102,500 | ||||||
DGC | 111.1 | 108 | 109 | 112.4 | 107 | -3,100 | -2.79% | 3,122,100 | - | 41,016,069 | 2,485.82 | 14.08 | 527,900 | 140,870 | ||||||
FUESSV50 | 18.56 | 18.04 | 19.2 | 19.3 | 17.91 | -520 | -2.80% | 9,000 | - | - | - | - | 500 | 4,800 | ||||||
TDM | 46.4 | 45.1 | 46.35 | 48 | 44.3 | -1,300 | -2.80% | 95,400 | - | 4,961,000 | 300.67 | 17.29 | 6,600 | 200 | ||||||
D2D | 43.85 | 42.6 | 43.7 | 43.7 | 41.85 | -1,250 | -2.85% | 66,800 | - | 1,289,065 | 78.13 | 57.10 | 0 | 2,200 | ||||||
AGG | 20.4 | 19.8 | 20.1 | 20.55 | 19.8 | -600 | -2.94% | 1,048,600 | - | 2,477,344 | 150.14 | 14.12 | 15,100 | 13,000 | ||||||
DTL | 13.6 | 13.2 | 13.2 | 13.2 | 13.2 | -400 | -2.94% | 200 | - | 800,329 | 48.50 | - | 0 | 0 | ||||||
KDH | 34 | 33 | 33.9 | 33.9 | 32 | -1,000 | -2.94% | 4,253,700 | - | 26,377,295 | 1,598.62 | 39.29 | 1,396,300 | 775,280 | ||||||
VOS | 10.2 | 9.9 | 10.15 | 10.2 | 9.81 | -300 | -2.94% | 1,681,900 | - | 1,386,000 | 84.00 | 8.92 | 117,100 | 1,900 | ||||||
NAF | 16.9 | 16.4 | 16.85 | 16.85 | 16.25 | -500 | -2.96% | 254,600 | - | 829,251 | 50.26 | 7.56 | 2,100 | 24,900 | ||||||
ITA | 5.01 | 4.86 | 5 | 5 | 4.75 | -150 | -2.99% | 2,338,500 | - | 4,560,243 | 276.38 | - | 183,900 | 65,000 | ||||||
HT1 | 11.65 | 11.3 | 11.2 | 11.4 | 10.85 | -350 | -3.00% | 564,500 | - | 4,311,966 | 261.33 | 16.74 | 12,300 | 10,300 | ||||||
VSC | 20 | 19.4 | 19.9 | 20.15 | 19.3 | -600 | -3.00% | 3,462,600 | - | 2,587,875 | 156.84 | 22.99 | 169,600 | 117,300 | ||||||
GDT | 26.3 | 25.5 | 25.15 | 25.75 | 25.15 | -800 | -3.04% | 21,400 | - | 539,768 | 32.71 | 15.48 | 2,000 | 0 | ||||||
PVP | 14.65 | 14.2 | 14.55 | 14.65 | 13.9 | -450 | -3.07% | 1,389,500 | - | 1,338,705 | 81.13 | 7.57 | 0 | 0 | ||||||
FUEKIVFS | 11.69 | 11.33 | 11.29 | 11.33 | 11.29 | -360 | -3.08% | 200 | - | - | - | - | 200 | 100 | ||||||
HDG | 26 | 25.2 | 25.7 | 25.95 | 25.1 | -800 | -3.08% | 2,400,700 | - | 7,705,072 | 466.97 | 11.59 | 85,800 | 293,230 | ||||||
PAC | 32 | 31 | 31.7 | 31.7 | 30.6 | -1,000 | -3.13% | 152,100 | - | 1,440,623 | 87.31 | 10.13 | 0 | 0 | ||||||
HTL | 15.75 | 15.25 | 15.5 | 15.5 | 15.25 | -500 | -3.17% | 5,600 | - | 183,000 | 11.09 | 4.77 | 0 | 600 | ||||||
ORS | 14.2 | 13.75 | 13.9 | 14.25 | 13.35 | -450 | -3.17% | 4,235,700 | - | 4,125,000 | 250.00 | 12.03 | 979,900 | 368,100 | ||||||
IDI | 11 | 10.65 | 10.8 | 10.95 | 10.5 | -350 | -3.18% | 2,363,800 | - | 2,424,415 | 146.93 | 41.93 | 251,600 | 40,600 | ||||||
VRE | 22 | 21.3 | 21.65 | 21.95 | 21.05 | -700 | -3.18% | 8,590,500 | - | 48,400,382 | 2,933.36 | 10.98 | 1,256,800 | 2,285,840 | ||||||
POW | 10.95 | 10.6 | 10.9 | 10.95 | 10.6 | -350 | -3.20% | 8,536,900 | - | 24,823,839 | 1,504.48 | 23.93 | 131,500 | 1,040,350 | ||||||
HDB | 23 | 22.25 | 22.7 | 22.75 | 21.9 | -750 | -3.26% | 9,469,500 | - | 64,804,251 | 3,927.53 | 6.39 | 843,200 | 3,468,360 | ||||||
ABS | 5.12 | 4.95 | 5.16 | 5.16 | 4.9 | -170 | -3.32% | 602,900 | - | 396,000 | 24.00 | 50.51 | 0 | 0 | ||||||
REE | 60 | 58 | 59.1 | 60 | 57.7 | -2,000 | -3.33% | 1,576,800 | - | 23,704,968 | 1,436.66 | 10.83 | 0 | 0 | ||||||
TV2 | 37.5 | 36.25 | 37 | 37.45 | 36.1 | -1,250 | -3.33% | 613,700 | - | 2,447,823 | 148.35 | 46.06 | 50,200 | 70,100 | ||||||
MCP | 29.9 | 28.9 | 29.9 | 29.9 | 28.5 | -1,000 | -3.34% | 10,800 | - | 435,021 | 26.36 | 24.94 | 0 | 0 | ||||||
CTG | 32.7 | 31.6 | 32.1 | 32.75 | 31.25 | -1,100 | -3.36% | 13,040,500 | - | 151,861,719 | 9,203.74 | 8.53 | 1,892,010 | 1,608,170 | ||||||
HU1 | 5.8 | 5.6 | 5.6 | 5.6 | 5.6 | -200 | -3.45% | 100 | - | 56,000 | 3.39 | - | 0 | 0 | ||||||
SSI | 34.4 | 33.2 | 33.95 | 34.8 | 33.05 | -1,200 | -3.49% | 29,562,900 | - | 49,837,521 | 3,020.46 | 21.69 | 2,159,220 | 1,583,220 | ||||||
EVF | 13.55 | 13.05 | 13.2 | 13.5 | 12.95 | -500 | -3.69% | 6,816,300 | - | 9,162,771 | 555.32 | 15.37 | 795,100 | 106,660 | ||||||
TLH | 7.3 | 7.03 | 7.06 | 7.3 | 7 | -270 | -3.70% | 914,500 | - | 789,610 | 47.86 | 200.86 | 27,300 | 16,800 | ||||||
DGW | 55.6 | 53.5 | 54.5 | 57 | 52.3 | -2,100 | -3.78% | 3,236,700 | - | 8,937,350 | 541.66 | 24.76 | 518,310 | 216,950 | ||||||
HPX | 6.3 | 6.06 | 6.1 | 6.4 | 5.9 | -240 | -3.81% | 17,088,300 | - | 1,843,262 | 111.71 | 14.46 | 3,000 | 0 | ||||||
RAL | 136.2 | 131 | 136.2 | 136.2 | 130.1 | -5,200 | -3.82% | 32,500 | - | 3,084,712 | 186.95 | 5.21 | 500 | 1,500 | ||||||
OGC | 6 | 5.77 | 6.11 | 6.17 | 5.75 | -230 | -3.83% | 373,200 | - | 1,731,000 | 104.91 | 20.10 | 1,500 | 1,800 | ||||||
CTI | 14.15 | 13.6 | 14 | 14.15 | 13.5 | -550 | -3.89% | 620,000 | - | 745,280 | 45.17 | 10.11 | 25,400 | 17,200 | ||||||
CNG | 31.95 | 30.7 | 31 | 31.95 | 30.1 | -1,250 | -3.91% | 619,100 | - | 1,077,548 | 65.31 | 11.05 | 100,800 | 26,200 | ||||||
VGC | 51.2 | 49.2 | 50.8 | 51.8 | 49.2 | -2,000 | -3.91% | 897,000 | - | 22,058,820 | 1,336.90 | 18.11 | 27,600 | 21,800 | ||||||
TCO | 10.2 | 9.8 | 10 | 10.2 | 9.49 | -400 | -3.92% | 12,500 | - | 183,368 | 11.11 | 26.34 | 0 | 0 | ||||||
NO1 | 7.6 | 7.3 | 7.3 | 7.44 | 7.07 | -300 | -3.95% | 463,700 | - | 175,200 | 10.62 | 10.35 | 0 | 0 | ||||||
NVL | 15.05 | 14.45 | 14.8 | 14.95 | 14.2 | -600 | -3.99% | 38,510,300 | - | 28,179,011 | 1,707.82 | 46.46 | 1,866,300 | 1,563,720 | ||||||
DPM | 32.5 | 31.2 | 32.05 | 32.2 | 31.05 | -1,300 | -4.00% | 2,934,100 | - | 12,209,629 | 739.98 | 30.29 | 31,500 | 77,220 | ||||||
HSL | 4.99 | 4.79 | 4.96 | 4.99 | 4.79 | -200 | -4.01% | 238,600 | - | 169,487 | 10.27 | 14.43 | 0 | 5,200 | ||||||
AAA | 9.9 | 9.5 | 9.6 | 9.79 | 9.5 | -400 | -4.04% | 2,803,000 | - | 3,631,608 | 220.10 | 12.55 | 80,500 | 258,500 | ||||||
TMS | 57 | 54.7 | 54.7 | 54.7 | 54.7 | -2,300 | -4.04% | 100 | - | 8,656,762 | 524.65 | 63.24 | 0 | 0 | ||||||
ASM | 10.95 | 10.5 | 10.5 | 10.9 | 10.4 | -450 | -4.11% | 4,192,400 | - | 3,533,531 | 214.15 | 18.10 | 535,800 | 160,410 | ||||||
FUEIP100 | 7.3 | 7 | 7.3 | 7.3 | 7 | -300 | -4.11% | 1,100 | - | - | - | - | 0 | 0 | ||||||
VIX | 17 | 16.3 | 16.6 | 17.2 | 16 | -700 | -4.12% | 47,414,700 | - | 10,911,949 | 661.33 | 11.29 | 3,405,310 | 466,470 | ||||||
CRE | 8.23 | 7.89 | 8.23 | 8.23 | 7.81 | -340 | -4.13% | 517,000 | - | 3,658,423 | 221.72 | 1,972.50 | 13,000 | 93,800 | ||||||
TVB | 7 | 6.71 | 7 | 7 | 6.61 | -290 | -4.14% | 612,400 | - | 752,171 | 45.59 | 11.90 | 39,700 | 26,000 | ||||||
C47 | 5.75 | 5.51 | 5.7 | 5.7 | 5.38 | -240 | -4.17% | 163,200 | - | 182,045 | 11.03 | 11.36 | 0 | 0 | ||||||
DC4 | 10.8 | 10.35 | 10.35 | 10.6 | 10.2 | -450 | -4.17% | 334,700 | - | 543,372 | 32.93 | 5.06 | 7,800 | 32,900 | ||||||
PC1 | 25.95 | 24.85 | 25.6 | 25.8 | 24.5 | -1,100 | -4.24% | 4,144,500 | - | 7,728,240 | 468.38 | 61.36 | 212,900 | 294,450 | ||||||
TNT | 5.25 | 5.02 | 5.24 | 5.24 | 4.95 | -230 | -4.38% | 452,500 | - | 256,020 | 15.52 | 16.73 | 16,600 | 43,300 | ||||||
CSM | 15.7 | 15 | 15.7 | 15.7 | 14.9 | -700 | -4.46% | 52,200 | - | 1,554,379 | 94.20 | 39.06 | 0 | 0 | ||||||
APC | 7.11 | 6.79 | 7 | 7 | 6.62 | -320 | -4.50% | 25,500 | - | 135,155 | 8.19 | - | 0 | 0 | ||||||
NKG | 23 | 21.95 | 22.5 | 23.2 | 21.95 | -1,050 | -4.57% | 12,113,800 | - | 5,778,948 | 350.24 | 49.22 | 773,900 | 645,200 | ||||||
CII | 16.35 | 15.6 | 15.9 | 16.15 | 15.5 | -750 | -4.59% | 7,898,500 | - | 4,966,491 | 301.00 | 26.76 | 598,400 | 46,700 | ||||||
SCR | 6.68 | 6.37 | 6.66 | 6.66 | 6.25 | -310 | -4.64% | 3,854,200 | - | 2,520,366 | 152.75 | 289.55 | 141,800 | 6,600 | ||||||
CTD | 64 | 61 | 62.5 | 63.6 | 61 | -3,000 | -4.69% | 1,502,500 | - | 6,052,220 | 366.80 | 86.28 | 68,700 | 5,890 | ||||||
GEG | 12.8 | 12.2 | 12.75 | 12.75 | 11.95 | -600 | -4.69% | 1,392,700 | - | 4,163,243 | 252.32 | 57.01 | 98,000 | 30,200 | ||||||
ILB | 32.85 | 31.3 | 31.5 | 31.7 | 31.3 | -1,550 | -4.72% | 10,700 | - | 766,920 | 46.48 | 9.44 | 3,000 | 0 | ||||||
PMG | 8.4 | 8 | 7.85 | 8 | 7.85 | -400 | -4.76% | 200 | - | 370,690 | 22.47 | 153.85 | 0 | 0 | ||||||
HCM | 26.1 | 24.85 | 25.6 | 26.2 | 24.8 | -1,250 | -4.79% | 11,996,800 | - | 17,493,682 | 1,060.22 | 16.85 | 1,396,000 | 195,760 | ||||||
CIG | 4.78 | 4.55 | 4.78 | 4.78 | 4.45 | -230 | -4.81% | 179,200 | - | 143,507 | 8.70 | - | 0 | 0 | ||||||
TCH | 15.6 | 14.85 | 15.25 | 15.55 | 14.6 | -750 | -4.81% | 24,555,200 | - | 9,923,005 | 601.39 | 40.35 | 2,702,420 | 2,195,360 | ||||||
DIG | 28.8 | 27.4 | 28 | 29 | 27.05 | -1,400 | -4.86% | 38,934,500 | - | 16,709,945 | 1,012.72 | 140.51 | 4,145,720 | 866,520 | ||||||
SBT | 11.3 | 10.75 | 11.1 | 11.15 | 10.7 | -550 | -4.87% | 3,964,700 | - | 7,960,386 | 482.45 | 18.86 | 320,900 | 92,210 | ||||||
PET | 24.5 | 23.3 | 23.45 | 24.35 | 23.15 | -1,200 | -4.90% | 472,000 | - | 2,486,626 | 150.70 | 23.00 | 0 | 0 | ||||||
DAG | 2.84 | 2.7 | 2.84 | 2.84 | 2.65 | -140 | -4.93% | 220,000 | - | 162,843 | 9.87 | 21.77 | 0 | 0 | ||||||
DTA | 4.26 | 4.05 | 4.43 | 4.43 | 4.02 | -210 | -4.93% | 29,700 | - | 73,142 | 4.43 | 54.73 | 0 | 0 | ||||||
HHV | 13.15 | 12.5 | 13 | 13 | 12.35 | -650 | -4.94% | 9,669,800 | - | 4,116,879 | 249.51 | 12.38 | 570,400 | 317,590 | ||||||
BCM | 54.3 | 51.6 | 52.3 | 53.3 | 50.7 | -2,700 | -4.97% | 1,151,400 | - | 53,406,000 | 3,236.73 | 23.59 | 122,300 | 22,100 | ||||||
ITC | 10.05 | 9.55 | 10 | 10.05 | 9.55 | -500 | -4.98% | 560,100 | - | 916,180 | 55.53 | 11.75 | 0 | 0 | ||||||
GTA | 11.8 | 11.2 | 11.2 | 11.7 | 11.2 | -600 | -5.08% | 2,800 | - | 110,096 | 6.67 | 10.69 | 0 | 0 | ||||||
KBC | 29.5 | 28 | 28.8 | 29.5 | 27.95 | -1,500 | -5.08% | 8,947,600 | - | 21,492,933 | 1,302.60 | 10.58 | 1,778,100 | 845,420 | ||||||
FCN | 13.75 | 13.05 | 13.6 | 13.6 | 13 | -700 | -5.09% | 1,594,700 | - | 2,054,579 | 124.52 | 51.79 | 302,800 | 115,100 | ||||||
DHM | 9.8 | 9.3 | 9.9 | 9.9 | 9.3 | -500 | -5.10% | 50,600 | - | 291,984 | 17.70 | 48.95 | 0 | 0 | ||||||
PAN | 21.55 | 20.45 | 21.35 | 21.35 | 20.45 | -1,100 | -5.10% | 1,744,400 | - | 4,271,898 | 258.90 | 10.52 | 265,500 | 115,200 | ||||||
FCM | 4.11 | 3.9 | 4.09 | 4.09 | 3.85 | -210 | -5.11% | 95,800 | - | 175,890 | 10.66 | 11.34 | 7,500 | 0 | ||||||
GIL | 31 | 29.4 | 30.1 | 31 | 29.15 | -1,600 | -5.16% | 1,047,500 | - | 2,057,979 | 124.73 | 70.17 | 235,900 | 800 | ||||||
NLG | 38 | 36 | 37 | 37.45 | 35.75 | -2,000 | -5.26% | 4,698,600 | - | 13,851,989 | 839.51 | 30.33 | 842,500 | 1,033,010 | ||||||
HTN | 13.2 | 12.5 | 13.1 | 13.1 | 12.35 | -700 | -5.30% | 1,090,900 | - | 1,113,955 | 67.51 | 19.14 | 17,000 | 119,500 | ||||||
TDH | 3.75 | 3.55 | 3.75 | 3.75 | 3.53 | -200 | -5.33% | 98,300 | - | 399,917 | 24.24 | - | 3,000 | 2,400 | ||||||
VIC | 45 | 42.6 | 43.6 | 44 | 42.6 | -2,400 | -5.33% | 3,674,400 | - | 162,473,655 | 9,846.89 | 18.00 | 122,300 | 1,525,730 | ||||||
PTC | 5.5 | 5.2 | 5.5 | 5.5 | 5.15 | -300 | -5.45% | 13,300 | - | 167,396 | 10.15 | 16.72 | 0 | 6,100 | ||||||
HUB | 18.3 | 17.3 | 18 | 18.3 | 17.3 | -1,000 | -5.46% | 55,100 | - | 454,963 | 27.57 | 7.88 | 0 | 0 | ||||||
CTR | 118.7 | 112.2 | 118.6 | 118.6 | 112 | -6,500 | -5.48% | 739,600 | - | 12,834,096 | 777.82 | 24.88 | 170,620 | 245,720 | ||||||
HDC | 30.8 | 29.05 | 30 | 30.4 | 29.05 | -1,750 | -5.68% | 4,585,200 | - | 3,924,797 | 237.87 | 26.92 | 185,800 | 152,500 | ||||||
PDN | 114.6 | 108 | 108 | 108 | 108 | -6,600 | -5.76% | 3,500 | - | 4,000,742 | 242.47 | 14.72 | 0 | 0 | ||||||
VSI | 18.1 | 17.05 | 17 | 17.05 | 16.95 | -1,050 | -5.80% | 1,500 | - | 225,060 | 13.64 | 9.24 | 0 | 0 | ||||||
HTV | 8.93 | 8.41 | 8.75 | 8.75 | 8.4 | -520 | -5.82% | 12,500 | - | 110,205 | 6.68 | 13.74 | 0 | 0 | ||||||
FTS | 53.1 | 50 | 50.6 | 53.8 | 49.5 | -3,100 | -5.84% | 4,702,800 | - | 10,728,249 | 650.20 | 24.11 | 984,120 | 75,900 | ||||||
HVX | 2.91 | 2.74 | 2.89 | 2.89 | 2.72 | -170 | -5.84% | 39,200 | - | 113,779 | 6.90 | - | 0 | 0 | ||||||
KSB | 21.4 | 20.15 | 20.5 | 21.3 | 20.1 | -1,250 | -5.84% | 2,004,300 | - | 2,306,041 | 139.76 | 25.12 | 80,200 | 5,700 | ||||||
MHC | 8.91 | 8.39 | 8.62 | 8.9 | 8.35 | -520 | -5.84% | 198,700 | - | 347,403 | 21.05 | 13.58 | 8,900 | 12,500 | ||||||
TPC | 5.63 | 5.3 | 5.3 | 5.3 | 5.3 | -330 | -5.86% | 300 | - | 119,340 | 7.23 | 7.98 | 0 | 300 | ||||||
CMG | 44.15 | 41.55 | 43.25 | 43.3 | 41.1 | -2,600 | -5.89% | 1,720,600 | - | 6,256,513 | 379.18 | 20.36 | 434,000 | 43,300 | ||||||
ACC | 14.25 | 13.4 | 14.2 | 14.25 | 13.3 | -850 | -5.96% | 115,800 | - | 1,407,000 | 85.27 | 20.24 | 0 | 0 | ||||||
DBC | 27.65 | 26 | 27 | 27.3 | 26 | -1,650 | -5.97% | 10,159,500 | - | 6,292,048 | 381.34 | 252.43 | 136,800 | 15,100 | ||||||
ST8 | 7.98 | 7.5 | 7.96 | 7.96 | 7.43 | -480 | -6.02% | 732,300 | - | 192,907 | 11.69 | 52.08 | 126,700 | 0 | ||||||
CSV | 57 | 53.5 | 55.5 | 56.4 | 53.5 | -3,500 | -6.14% | 891,600 | - | 2,364,700 | 143.32 | 12.84 | 83,220 | 53,400 | ||||||
BFC | 28.6 | 26.8 | 27.2 | 28 | 26.8 | -1,800 | -6.29% | 239,100 | - | 1,532,102 | 92.85 | 11.48 | 35,700 | 23,800 | ||||||
PDR | 28 | 26.2 | 27 | 27.55 | 26.1 | -1,800 | -6.43% | 16,155,200 | - | 19,356,844 | 1,173.14 | 26.12 | 813,340 | 1,480,910 | ||||||
PJT | 10.8 | 10.1 | 10.1 | 10.1 | 10.1 | -700 | -6.48% | 300 | - | 232,711 | 14.10 | 13.91 | 0 | 0 | ||||||
SKG | 15.3 | 14.3 | 15.1 | 15.15 | 14.25 | -1,000 | -6.54% | 2,019,500 | - | 905,644 | 54.89 | - | 259,100 | 132,100 | ||||||
NHA | 19.8 | 18.5 | 19.8 | 19.8 | 18.45 | -1,300 | -6.57% | 975,900 | - | 780,229 | 47.29 | 132.14 | 158,800 | 38,600 | ||||||
CMV | 9.26 | 8.65 | 8.65 | 8.65 | 8.65 | -610 | -6.59% | 100 | - | 157,048 | 9.52 | 10.47 | 0 | 0 | ||||||
CVT | 30.35 | 28.35 | 28.3 | 29.8 | 28.3 | -2,000 | -6.59% | 1,600 | - | 1,040,187 | 63.04 | 25.61 | 0 | 0 | ||||||
DXG | 16.7 | 15.6 | 16.3 | 16.65 | 15.6 | -1,100 | -6.59% | 19,855,100 | - | 9,516,492 | 576.76 | 57.14 | 902,770 | 1,592,690 | ||||||
DQC | 15.1 | 14.1 | 14.9 | 14.9 | 14.1 | -1,000 | -6.62% | 35,900 | - | 388,569 | 23.55 | - | 0 | 100 | ||||||
CKG | 20 | 18.65 | 19.55 | 19.55 | 18.6 | -1,350 | -6.75% | 91,400 | - | 1,776,587 | 107.67 | 12.37 | 0 | 0 | ||||||
COM | 33.9 | 31.6 | 31.6 | 31.6 | 31.6 | -2,300 | -6.78% | 100 | - | 446,212 | 27.04 | 12.95 | 0 | 0 | ||||||
HRC | 46.2 | 43.05 | 47 | 47 | 43.05 | -3,150 | -6.82% | 600 | - | 1,300,395 | 78.81 | 76.60 | 0 | 0 | ||||||
SFC | 22.65 | 21.1 | 21.1 | 22.55 | 21.1 | -1,550 | -6.84% | 800 | - | 237,055 | 14.37 | 9.48 | 0 | 0 | ||||||
AGR | 19.65 | 18.3 | 18.65 | 19.35 | 18.3 | -1,350 | -6.87% | 6,261,700 | - | 3,941,660 | 238.89 | 26.95 | 144,700 | 279,900 | ||||||
BKG | 4.22 | 3.93 | 4.22 | 4.22 | 3.93 | -290 | -6.87% | 362,800 | - | 268,026 | 16.24 | 25.35 | 0 | 28,400 | ||||||
DRH | 3.93 | 3.66 | 3.9 | 3.9 | 3.66 | -270 | -6.87% | 2,170,600 | - | 452,771 | 27.44 | 3,660.00 | 5,500 | 95,410 | ||||||
AGM | 4.65 | 4.33 | 4.65 | 4.65 | 4.33 | -320 | -6.88% | 370,900 | - | 78,806 | 4.78 | - | 0 | 0 | ||||||
LEC | 6.39 | 5.95 | 6 | 6.83 | 5.95 | -440 | -6.89% | 4,700 | - | 155,295 | 9.41 | - | 0 | 0 | ||||||
APG | 14.5 | 13.5 | 13.5 | 14 | 13.5 | -1,000 | -6.90% | 449,000 | - | 2,073,896 | 125.69 | 16.58 | 3,800 | 9,700 | ||||||
DPG | 46.35 | 43.15 | 44.5 | 45 | 43.15 | -3,200 | -6.90% | 2,256,100 | - | 2,718,431 | 164.75 | 13.39 | 174,700 | 37,100 | ||||||
BSI | 53.5 | 49.8 | 51 | 53.2 | 49.8 | -3,700 | -6.92% | 2,872,700 | - | 10,073,418 | 610.51 | 23.66 | 631,200 | 87,200 | ||||||
VDS | 19.5 | 18.15 | 18.8 | 19 | 18.15 | -1,350 | -6.92% | 3,129,500 | - | 3,811,500 | 231.00 | 11.63 | 337,700 | 188,900 | ||||||
CTS | 37.45 | 34.85 | 36 | 37.15 | 34.85 | -2,600 | -6.94% | 5,834,200 | - | 5,182,242 | 314.08 | 27.66 | 40,400 | 434,000 | ||||||
CRC | 6.33 | 5.89 | 6.32 | 6.32 | 5.89 | -440 | -6.95% | 267,800 | - | 176,700 | 10.71 | 6.13 | 0 | 700 | ||||||
DXV | 5.61 | 5.22 | 5.22 | 5.22 | 5.22 | -390 | -6.95% | 12,200 | - | 51,678 | 3.13 | - | 0 | 0 | ||||||
FIR | 7.05 | 6.56 | 6.59 | 6.9 | 6.56 | -490 | -6.95% | 2,110,100 | - | 421,449 | 25.54 | 22.09 | 126,200 | 19,900 | ||||||
RDP | 5.17 | 4.81 | 5.17 | 5.17 | 4.81 | -360 | -6.96% | 726,600 | - | 236,026 | 14.30 | 29.51 | 100 | 58,200 | ||||||
BMP | 113.2 | 105.3 | 111 | 111.2 | 105.3 | -7,900 | -6.98% | 814,700 | - | 8,619,957 | 522.42 | 8.28 | 135,400 | 204,900 | ||||||
PGD | 37.2 | 34.6 | 37.2 | 37.2 | 34.6 | -2,600 | -6.99% | 28,900 | - | 3,425,307 | 207.59 | 13.54 | 100 | 13,400 | ||||||
BTT | 31.1 | 0 | 0 | 0.00% | - | - | 419,850 | 25.45 | - | 0 | 0 | |||||||||
CLW | 42.6 | 0 | 0 | 0.00% | - | - | 553,800 | 33.56 | - | 0 | 0 | |||||||||
DMC | 64 | 0 | 0 | 0.00% | - | - | 2,222,558 | 134.70 | - | 0 | 0 | |||||||||
DTT | 20.9 | 0 | 0 | 0.00% | - | - | 170,373 | 10.33 | - | 0 | 0 | |||||||||
FUCTVGF3 | 14.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 | |||||||||
FUCTVGF4 | 14 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 | |||||||||
FUCTVGF5 | 11.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 | |||||||||
FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 | |||||||||
L10 | 22.75 | 0 | 0 | 0.00% | - | - | 222,723 | 13.50 | - | 0 | 0 | |||||||||
LGC | 59.4 | 0 | 0 | 0.00% | - | - | 11,455,573 | 694.28 | - | 0 | 0 | |||||||||
LM8 | 13.5 | 0 | 0 | 0.00% | - | - | 126,747 | 7.68 | - | 0 | 0 | |||||||||
PNC | 8.7 | 0 | 0 | 0.00% | - | - | 93,954 | 5.69 | - | 0 | 0 | |||||||||
SJF | 1.79 | 0 | 0 | 0.00% | - | - | 141,768 | 8.59 | - | 0 | 0 | |||||||||
SMA | 9.06 | 0 | 0 | 0.00% | - | - | 184,397 | 11.18 | - | 0 | 0 | |||||||||
STG | 46.85 | 0 | 0 | 0.00% | - | - | 4,603,170 | 278.98 | - | 0 | 0 | |||||||||
SVC | 27.45 | 0 | 0 | 0.00% | - | - | 1,828,721 | 110.83 | - | 0 | 0 | |||||||||
SVI | 70 | 0 | 0 | 0.00% | - | - | 898,271 | 54.44 | - | 0 | 0 | |||||||||
TCR | 3.6 | 0 | 0 | 0.00% | - | - | 163,531 | 9.91 | - | 0 | 0 | |||||||||
TDW | 46.6 | 0 | 0 | 0.00% | - | - | 396,100 | 24.01 | - | 0 | 0 | |||||||||
TIX | 34.5 | 0 | 0 | 0.00% | - | - | 1,035,000 | 62.73 | - | 0 | 0 | |||||||||
TNC | 56.9 | 0 | 0 | 0.00% | - | - | 1,095,325 | 66.38 | - | 0 | 0 |
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、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)。