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（2026/07/13 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 | ||||||||||||||||
| SHB | 13.15 | 12.6 | 13.15 | 13.2 | 12.6 | -550 | -4.18% | 75,701,800 | - | 67,330,668 | 4,156.21 | 4.84 | 2,375,600 | 2,985,000 |
 |
|||||
| VIX | 15.45 | 14.65 | 15.45 | 15.45 | 14.4 | -800 | -5.18% | 53,290,600 | - | 2,759,187 | 170.32 | 4.15 | 513,100 | 679,650 |
|
|||||
| SSI | 26.55 | 25.65 | 26.5 | 26.5 | 25.1 | -900 | -3.39% | 35,125,700 | - | 64,153,157 | 3,960.07 | 12.49 | 305,670 | 2,700,160 |
|
|||||
| HPG | 22.95 | 22.4 | 22.95 | 22.95 | 22.35 | -550 | -2.40% | 32,309,000 | - | 171,930,435 | 10,612.99 | 11.35 | 402,240 | 5,243,570 |
 |
|||||
| VND | 18 | 17.5 | 17.75 | 17.9 | 16.9 | -500 | -2.78% | 24,913,000 | - | 26,640,248 | 1,644.46 | 13.18 | 1,212,700 | 1,023,830 |
|
|||||
| VPB | 26.7 | 26.4 | 26.45 | 26.45 | 25.8 | -300 | -1.12% | 21,924,200 | - | 209,455,583 | 12,929.36 | 8.73 | 1,882,700 | 5,735,530 |
|
|||||
| TCB | 32.4 | 32.35 | 32.25 | 32.35 | 31.5 | -50 | -0.15% | 19,906,700 | - | 229,239,877 | 14,150.61 | 9.06 | 3,910,300 | 2,386,790 |
|
|||||
| CTG | 33.7 | 32.6 | 33.7 | 33.7 | 32.5 | -1,100 | -3.26% | 17,292,700 | - | 253,202,395 | 15,629.78 | 7.32 | 1,478,530 | 5,115,210 |
|
|||||
| MBB | 24.65 | 24.45 | 24.6 | 24.65 | 24 | -200 | -0.81% | 16,165,400 | - | 196,944,748 | 12,157.08 | 7.35 | 5,073,240 | 1,717,300 |
|
|||||
| HDB | 27 | 26.7 | 26.8 | 26.85 | 26 | -300 | -1.11% | 15,616,400 | - | 133,640,878 | 8,249.44 | 7.45 | 2,866,350 | 637,800 |
|
|||||
| ACB | 22.55 | 22.45 | 22.5 | 22.65 | 22.3 | -100 | -0.44% | 15,406,600 | - | 130,309,273 | 8,043.78 | 7.43 | 263,300 | 1,224,300 |
|
|||||
| TPB | 15.95 | 15.55 | 15.9 | 15.95 | 15.35 | -400 | -2.51% | 14,668,100 | - | 43,136,429 | 2,662.74 | 5.83 | 173,100 | 2,399,700 |
|
|||||
| POW | 14.1 | 13.8 | 14.15 | 14.15 | 13.65 | -300 | -2.13% | 13,253,100 | - | 42,336,270 | 2,613.35 | 15.84 | 1,057,500 | 309,900 |
 |
|||||
| GEX | 26.6 | 26 | 26.5 | 26.8 | 25.2 | -600 | -2.26% | 13,036,300 | - | 34,020,255 | 2,100.02 | 15.87 | 2,755,670 | 1,021,000 |
|
|||||
| DIG | 12.3 | 12.65 | 12.25 | 12.8 | 12.2 | +350 | +2.85% | 12,305,100 | - | 10,074,855 | 621.90 | 12.80 | 1,300,000 | 272,400 |
 |
|||||
| VIB | 15.95 | 15.5 | 15.95 | 16 | 15.3 | -450 | -2.82% | 12,072,100 | - | 52,762,089 | 3,256.92 | 7.24 | 75,400 | 3,242,000 |
|
|||||
| VCI | 24.45 | 23.7 | 24.3 | 24.4 | 23.1 | -750 | -3.07% | 11,899,600 | - | 27,307,897 | 1,685.67 | 12.78 | 202,300 | 538,400 |
|
|||||
| NVL | 12.35 | 12.15 | 12.35 | 12.6 | 12.05 | -200 | -1.62% | 10,857,700 | - | 29,185,126 | 1,801.55 | 14.01 | 1,885,890 | 1,449,330 |
|
|||||
| MSB | 15.8 | 16 | 15.8 | 16 | 15.45 | +200 | +1.27% | 10,459,600 | - | 49,920,000 | 3,081.48 | 8.87 | 1,497,500 | 882,000 |
|
|||||
| PDR | 14.05 | 13.8 | 14 | 14.05 | 13.55 | -250 | -1.78% | 9,528,800 | - | 13,769,769 | 849.99 | 25.84 | 988,400 | 613,700 |
|
|||||
| EIB | 19.75 | 19.35 | 19.45 | 19.7 | 19.15 | -400 | -2.03% | 9,374,500 | - | 36,043,644 | 2,224.92 | 31.72 | 725,800 | 6,300 |
|
|||||
| CII | 16.15 | 16.2 | 16.1 | 16.45 | 16 | +50 | +0.31% | 9,209,000 | - | 10,886,162 | 671.99 | 82.65 | 716,100 | 302,200 |
 |
|||||
| ORS | 13.7 | 13.6 | 13.6 | 13.95 | 13 | -100 | -0.73% | 9,085,300 | - | 8,485,460 | 523.79 | 38.64 | 1,403,000 | 178,100 |
|
|||||
| DXG | 12.05 | 12.1 | 12 | 12.3 | 11.95 | +50 | +0.41% | 9,066,800 | - | 15,344,070 | 947.16 | 56.54 | 1,390,360 | 78,620 |
|
|||||
| HCM | 27.8 | 27.6 | 27.75 | 27.75 | 26.6 | -200 | -0.72% | 8,621,200 | - | 29,806,804 | 1,839.93 | 18.80 | 42,900 | 1,175,600 |
|
|||||
| BSR | 25.5 | 25.75 | 26.2 | 26.55 | 25.45 | +250 | +0.98% | 8,511,100 | - | 128,937,967 | 7,959.13 | 24.76 | 483,900 | 719,250 |
|
|||||
| VSC | 16.3 | 15.55 | 16.1 | 16.5 | 15.2 | -750 | -4.60% | 8,294,000 | - | 5,821,459 | 359.35 | 16.94 | 1,371,570 | 230,400 |
 |
|||||
| FPT | 70.6 | 70.5 | 70.3 | 71.3 | 70.2 | -100 | -0.14% | 7,738,400 | - | 120,097,252 | 7,413.41 | 13.52 | 459,980 | 1,541,760 |
 |
|||||
| VCB | 60.5 | 58.9 | 60.5 | 60.5 | 58.8 | -1,600 | -2.64% | 6,789,000 | - | 492,149,263 | 30,379.58 | 15.28 | 93,810 | 1,645,540 |
|
|||||
| PNJ | 46.6 | 43.85 | 45.9 | 46.5 | 43.75 | -2,750 | -5.90% | 6,681,400 | - | 22,439,008 | 1,385.12 | 5.73 | 1,728,640 | 2,777,190 |
|
|||||
| KDH | 20.3 | 19.8 | 20.2 | 20.2 | 19.75 | -500 | -2.46% | 6,149,800 | - | 22,219,855 | 1,371.60 | 22.76 | 1,466,000 | 1,607,600 |
|
|||||
| VHM | 147 | 143 | 147 | 147 | 139.2 | -4,000 | -2.72% | 6,075,800 | - | 587,359,917 | 36,256.78 | 14.02 | 1,672,110 | 757,110 |
|
|||||
| BID | 41 | 39.95 | 41 | 41 | 39.75 | -1,050 | -2.56% | 6,051,000 | - | 290,838,605 | 17,953.00 | 10.59 | 287,560 | 884,300 |
|
|||||
| VRE | 26.35 | 25.9 | 26.4 | 26.45 | 25.45 | -450 | -1.71% | 5,706,000 | - | 58,853,047 | 3,632.90 | 9.13 | 1,101,800 | 1,029,300 |
|
|||||
| VCG | 20.3 | 19.8 | 20.3 | 20.4 | 19.8 | -500 | -2.46% | 5,669,600 | - | 12,800,073 | 790.13 | 3.49 | 48,800 | 338,400 |
|
|||||
| MSN | 68.8 | 67.9 | 68.3 | 68.5 | 66.7 | -900 | -1.31% | 5,488,400 | - | 99,159,436 | 6,120.95 | 25.06 | 1,059,900 | 1,252,220 |
|
|||||
| OCB | 11.1 | 10.85 | 11.15 | 11.15 | 10.65 | -250 | -2.25% | 5,485,600 | - | 33,228,235 | 2,051.13 | 7.26 | 244,300 | 373,800 |
|
|||||
| VCK | 32.75 | 32 | 32.25 | 32.55 | 30.9 | -750 | -2.29% | 4,471,700 | - | 77,917,431 | 4,809.72 | 11.67 | 137,800 | 650,600 |
|
|||||
| STB | 70.1 | 68.5 | 70.3 | 70.3 | 68.5 | -1,600 | -2.28% | 4,346,600 | - | 129,137,277 | 7,971.44 | 21.75 | 156,600 | 418,900 |
|
|||||
| TCH | 13.65 | 13.8 | 13.6 | 13.95 | 13.55 | +150 | +1.10% | 4,268,000 | - | 12,587,107 | 776.98 | 52.87 | 639,800 | 81,500 |
 |
|||||
| PVD | 32.5 | 31.05 | 32.5 | 33 | 31.05 | -1,450 | -4.46% | 4,260,000 | - | 17,260,074 | 1,065.44 | 20.15 | 327,350 | 408,390 |
 |
|||||
| EVF | 12.75 | 12.75 | 12.75 | 13.05 | 12.6 | 0 | 0.00% | 4,118,100 | - | 9,697,214 | 598.59 | 11.35 | 111,710 | 76,000 |
|
|||||
| KHG | 5.09 | 4.98 | 5.09 | 5.09 | 4.92 | -110 | -2.16% | 4,037,600 | - | 2,238,187 | 138.16 | 32.55 | 38,900 | 554,000 |
|
|||||
| HHV | 10.7 | 10.45 | 10.65 | 10.7 | 10.3 | -250 | -2.34% | 3,939,900 | - | 5,717,888 | 352.96 | 8.41 | 145,560 | 494,580 |
|
|||||
| VIC | 223 | 221.5 | 223.6 | 223.6 | 218.1 | -1,500 | -0.67% | 3,795,000 | - | 1,719,324,294 | 106,131.13 | 154.68 | 853,350 | 630,960 |
|
|||||
| MWG | 76.6 | 76 | 76.8 | 77.3 | 76 | -600 | -0.78% | 3,721,700 | - | 111,600,188 | 6,888.90 | 15.92 | 154,900 | 34,700 |
|
|||||
| DPM | 23.4 | 23.4 | 23.7 | 23.7 | 22.7 | 0 | 0.00% | 3,551,200 | - | 15,910,245 | 982.11 | 16.40 | 258,000 | 643,800 |
|
|||||
| HSG | 11.35 | 11.25 | 11.4 | 11.45 | 11.2 | -100 | -0.88% | 3,543,600 | - | 9,081,705 | 560.60 | 9.89 | 405,100 | 103,000 |
|
|||||
| CTS | 27.9 | 26.9 | 27.4 | 27.95 | 26 | -1,000 | -3.58% | 3,506,200 | - | 5,721,453 | 353.18 | 9.91 | 100,800 | 28,900 |
|
|||||
| DBC | 17.35 | 16.9 | 17.35 | 17.35 | 16.85 | -450 | -2.59% | 3,318,600 | - | 7,284,686 | 449.67 | 4.32 | 319,400 | 182,220 |
|
|||||
| FTS | 26.85 | 25.75 | 26.45 | 26.8 | 25 | -1,100 | -4.10% | 3,200,400 | - | 9,814,503 | 605.83 | 22.18 | 130,800 | 14,940 |
|
|||||
| VDS | 15.3 | 14.55 | 15.2 | 15.4 | 14.25 | -750 | -4.90% | 3,078,300 | - | 3,957,600 | 244.30 | 13.80 | 444,000 | 130,000 |
|
|||||
| TCX | 42.2 | 41.75 | 41.9 | 41.9 | 40.3 | -450 | -1.07% | 3,073,400 | - | 115,833,426 | 7,150.21 | 15.39 | 722,000 | 750,550 |
|
|||||
| SCR | 5.26 | 5.15 | 5.38 | 5.48 | 5.15 | -110 | -2.09% | 2,885,300 | - | 2,217,564 | 136.89 | 29.10 | 118,900 | 121,800 |
|
|||||
| NAB | 13.3 | 12.95 | 13.35 | 13.35 | 12.6 | -350 | -2.63% | 2,668,600 | - | 27,956,749 | 1,725.73 | 5.31 | 85,500 | 333,800 |
|
|||||
| SSB | 16.25 | 15.65 | 16.2 | 16.25 | 15.45 | -600 | -3.69% | 2,493,500 | - | 53,660,720 | 3,312.39 | 8.32 | 138,700 | 358,400 |
|
|||||
| PVT | 18.9 | 18.95 | 19.1 | 19.15 | 18.4 | +50 | +0.26% | 2,490,900 | - | 9,795,614 | 604.67 | 9.13 | 74,100 | 818,400 |
|
|||||
| IJC | 8.55 | 8.15 | 8.54 | 8.54 | 8 | -400 | -4.68% | 2,406,200 | - | 5,131,082 | 316.73 | 6.18 | 103,000 | 23,000 |
|
|||||
| DCM | 32.8 | 32.55 | 32.95 | 33 | 31.95 | -250 | -0.76% | 2,266,900 | - | 17,231,970 | 1,063.70 | 10.16 | 2,900 | 332,400 |
|
|||||
| TNI | 5.55 | 5.92 | 5.82 | 5.93 | 5.4 | +370 | +6.67% | 2,174,500 | - | 310,800 | 19.19 | 7.11 | 1,300 | 0 |
|
|||||
| LPB | 53.4 | 51.6 | 53.3 | 54 | 51.5 | -1,800 | -3.37% | 2,166,000 | - | 154,143,756 | 9,515.05 | 13.49 | 87,200 | 125,200 |
|
|||||
| VPX | 27.3 | 27.05 | 27.05 | 27.1 | 25.55 | -250 | -0.92% | 2,009,800 | - | 50,718,750 | 3,130.79 | 11.75 | 653,200 | 537,000 |
|
|||||
| GVR | 30.6 | 29.5 | 30.7 | 30.9 | 29.3 | -1,100 | -3.59% | 1,978,500 | - | 118,000,000 | 7,283.95 | 23.60 | 405,900 | 118,500 |
|
|||||
| NKG | 11.95 | 11.7 | 11.9 | 11.9 | 11.55 | -250 | -2.09% | 1,968,500 | - | 5,760,190 | 355.57 | 25.88 | 20,000 | 108,100 |
|
|||||
| VNM | 56.6 | 55.4 | 56.6 | 56.6 | 55.3 | -1,200 | -2.12% | 1,951,400 | - | 115,783,532 | 7,147.13 | 13.75 | 333,580 | 252,440 |
|
|||||
| HAG | 14.65 | 14.65 | 14.65 | 14.65 | 14.4 | 0 | 0.00% | 1,851,500 | - | 18,567,399 | 1,146.14 | - | 3,000 | 3,770 |
 |
|||||
| PC1 | 21.25 | 21.25 | 21.1 | 21.25 | 20.65 | 0 | 0.00% | 1,816,500 | - | 8,739,814 | 539.49 | 9.51 | 300,400 | 28,800 |
|
|||||
| YEG | 8.72 | 8.27 | 8.61 | 8.64 | 8.15 | -450 | -5.16% | 1,810,300 | - | 1,697,223 | 104.77 | 19.60 | 25,200 | 33,000 |
|
|||||
| HDG | 18.9 | 18.9 | 18.9 | 19.2 | 18.7 | 0 | 0.00% | 1,767,200 | - | 7,691,494 | 474.78 | 9.08 | 52,500 | 99,030 |
|
|||||
| NLG | 25 | 25.35 | 24.95 | 25.5 | 24.8 | +350 | +1.40% | 1,766,500 | - | 12,297,219 | 759.09 | 18.60 | 309,800 | 69,600 |
|
|||||
| ABS | 3.02 | 3.23 | 3.23 | 3.23 | 3.2 | +210 | +6.95% | 1,676,100 | - | 258,400 | 15.95 | - | 0 | 0 |
|
|||||
| KBC | 28.6 | 28.25 | 28.6 | 28.6 | 27.7 | -350 | -1.22% | 1,668,800 | - | 26,604,572 | 1,642.26 | 11.53 | 80,430 | 140,800 |
|
|||||
| PLX | 36 | 35.55 | 36.5 | 36.55 | 35 | -450 | -1.25% | 1,660,600 | - | 45,169,554 | 2,788.24 | 24.15 | 6,300 | 89,200 |
|
|||||
| HVN | 25.4 | 25.3 | 26.1 | 26.1 | 25.25 | -100 | -0.39% | 1,637,500 | - | 78,720,905 | 4,859.32 | 8.58 | 300,500 | 8,800 |
|
|||||
| HQC | 2.49 | 2.45 | 2.5 | 2.5 | 2.42 | -40 | -1.61% | 1,637,200 | - | 1,412,668 | 87.20 | 20.08 | 100 | 0 |
|
|||||
| GEL | 29.1 | 28.45 | 29.1 | 29.35 | 28 | -650 | -2.23% | 1,525,900 | - | 25,320,500 | 1,562.99 | 46.79 | 127,400 | 11,900 |
|
|||||
| GMD | 75.3 | 75.3 | 75.4 | 77.1 | 74.2 | 0 | 0.00% | 1,519,700 | - | 32,115,082 | 1,982.41 | 19.61 | 913,500 | 170,690 |
|
|||||
| BSI | 34.45 | 32.7 | 33.85 | 34 | 32.05 | -1,750 | -5.08% | 1,518,900 | - | 8,825,781 | 544.80 | 16.25 | 97,700 | 68,200 |
|
|||||
| LDG | 3.03 | 2.89 | 3.03 | 3.03 | 2.82 | -140 | -4.62% | 1,511,200 | - | 738,730 | 45.60 | 7.98 | 3,200 | 65,100 |
|
|||||
| AGR | 15.35 | 14.5 | 15.1 | 15.35 | 14.3 | -850 | -5.54% | 1,486,100 | - | 3,310,521 | 204.35 | 25.80 | 11,800 | 32,800 |
|
|||||
| TLD | 8.48 | 8.44 | 8.48 | 8.48 | 8.41 | -40 | -0.47% | 1,338,000 | - | 656,137 | 40.50 | 9.91 | 0 | 38,500 |
|
|||||
| AAA | 7.25 | 7.23 | 7.25 | 7.29 | 7.1 | -20 | -0.28% | 1,275,000 | - | 2,846,760 | 175.73 | 7.48 | 25,700 | 203,100 |
|
|||||
| DXS | 7.03 | 7.01 | 7.03 | 7.1 | 6.91 | -20 | -0.28% | 1,206,300 | - | 4,059,513 | 250.59 | 11.90 | 99,000 | 25,400 |
|
|||||
| HDC | 14.65 | 14.35 | 14.5 | 14.6 | 14.2 | -300 | -2.05% | 1,146,400 | - | 3,296,374 | 203.48 | 4.03 | 67,500 | 30,400 |
|
|||||
| VAB | 10.85 | 10.6 | 10.85 | 10.95 | 10.55 | -250 | -2.30% | 1,133,800 | - | 8,653,423 | 534.16 | 5.03 | 21,700 | 45,400 |
|
|||||
| TCM | 20.05 | 20.05 | 20 | 20.05 | 19.5 | 0 | 0.00% | 1,111,600 | - | 2,358,654 | 145.60 | 9.28 | 1,000 | 20,300 |
|
|||||
| GEE | 80.1 | 80.4 | 80.3 | 81.5 | 79.1 | +300 | +0.37% | 1,081,300 | - | 51,496,137 | 3,178.77 | 9.01 | 188,710 | 40,300 |
|
|||||
| LCG | 8.3 | 8.19 | 8.3 | 8.3 | 8.16 | -110 | -1.33% | 1,067,700 | - | 1,692,071 | 104.45 | 11.99 | 0 | 18,100 |
|
|||||
| HHS | 10.75 | 10.6 | 10.8 | 10.85 | 10.5 | -150 | -1.40% | 1,064,700 | - | 4,579,051 | 282.66 | 1.21 | 56,100 | 22,800 |
|
|||||
| VJC | 138 | 134.4 | 136.8 | 137.5 | 128.4 | -3,600 | -2.61% | 967,500 | - | 79,512,563 | 4,908.18 | 36.05 | 55,390 | 243,370 |
|
|||||
| DLG | 2.52 | 2.45 | 2.51 | 2.52 | 2.43 | -70 | -2.78% | 935,800 | - | 733,309 | 45.27 | 2.01 | 19,400 | 3,300 |
|
|||||
| VPG | 2 | 2.02 | 1.86 | 2.09 | 1.86 | +20 | +1.00% | 919,800 | - | 178,600 | 11.02 | - | 26,200 | 0 |
|
|||||
| GAS | 75.2 | 75.4 | 76.5 | 77.5 | 74.5 | +200 | +0.27% | 909,400 | - | 181,936,412 | 11,230.64 | 16.23 | 82,100 | 61,780 |
|
|||||
| SAB | 47.15 | 46.15 | 47.15 | 47.2 | 45.9 | -1,000 | -2.12% | 900,100 | - | 59,190,253 | 3,653.72 | 13.79 | 127,900 | 112,500 |
|
|||||
| BAF | 30.05 | 29.8 | 29.85 | 29.85 | 29.6 | -250 | -0.83% | 881,500 | - | 10,871,782 | 671.10 | 59.72 | 8,400 | 104,100 |
|
|||||
| HPX | 4.48 | 4.3 | 4.46 | 4.46 | 4.28 | -180 | -4.02% | 875,800 | - | 1,307,925 | 80.74 | 11.08 | 100 | 13,900 |
|
|||||
| VPI | 62.4 | 61.1 | 62.4 | 62.4 | 60.2 | -1,300 | -2.08% | 862,500 | - | 19,555,029 | 1,207.10 | 50.04 | 151,300 | 31,300 |
|
|||||
| VPL | 82.3 | 82.9 | 82.3 | 83.2 | 80.6 | +600 | +0.73% | 852,500 | - | 155,640,636 | 9,607.45 | 134.14 | 31,500 | 37,500 |
 |
|||||
| KSB | 14.35 | 14 | 14.35 | 14.35 | 13.7 | -350 | -2.44% | 814,300 | - | 1,602,212 | 98.90 | 11.91 | 0 | 12,000 |
|
|||||
| DGW | 38.5 | 38.55 | 38.55 | 38.8 | 38 | +50 | +0.13% | 801,900 | - | 8,526,053 | 526.30 | 15.47 | 362,000 | 151,400 |
|
|||||
| CTD | 68.8 | 67.6 | 68.3 | 68.3 | 66.8 | -1,200 | -1.74% | 792,900 | - | 7,559,250 | 466.62 | 14.82 | 255,600 | 5,800 |
|
|||||
| ANV | 19.6 | 18.85 | 19.6 | 19.6 | 18.6 | -750 | -3.83% | 779,400 | - | 5,018,921 | 309.81 | 5.02 | 19,700 | 43,900 |
|
|||||
| CRC | 6 | 6 | 6.02 | 6.02 | 5.96 | 0 | 0.00% | 733,100 | - | 640,200 | 39.52 | 6.74 | 400 | 0 |
|
|||||
| DSE | 23.05 | 22.4 | 23 | 23 | 22.25 | -650 | -2.82% | 713,400 | - | 7,674,240 | 473.72 | 29.95 | 8,300 | 68,100 |
|
|||||
| TDC | 9 | 8.37 | 9.1 | 9.1 | 8.37 | -630 | -7.00% | 704,700 | - | 1,064,898 | 65.73 | 3.95 | 0 | 800 |
|
|||||
| KLB | 12.8 | 12.35 | 12.6 | 12.75 | 12.1 | -450 | -3.52% | 691,300 | - | 7,142,876 | 440.92 | 3.85 | 33,900 | 49,100 |
|
|||||
| ASM | 6.17 | 6.14 | 6.1 | 6.24 | 6.1 | -30 | -0.49% | 690,300 | - | 2,500,172 | 154.33 | 61.40 | 0 | 59,800 |
|
|||||
| BCM | 48.7 | 46 | 48.4 | 48.7 | 46 | -2,700 | -5.54% | 687,200 | - | 47,610,000 | 2,938.89 | 14.16 | 7,300 | 4,300 |
|
|||||
| FIT | 3.55 | 3.53 | 3.54 | 3.6 | 3.39 | -20 | -0.56% | 675,700 | - | 1,199,964 | 74.07 | 29.92 | 0 | 0 |
|
|||||
| VOS | 11.9 | 11.85 | 11.9 | 11.9 | 11.5 | -50 | -0.42% | 662,200 | - | 1,659,000 | 102.41 | 5.44 | 0 | 80,700 |
|
|||||
| REE | 47 | 46.15 | 47.1 | 47.1 | 46.1 | -850 | -1.81% | 643,300 | - | 28,746,791 | 1,774.49 | 9.88 | 1,440 | 2,020 |
|
|||||
| HAH | 51.5 | 50.8 | 52 | 52 | 50.2 | -700 | -1.36% | 616,700 | - | 9,567,692 | 590.60 | 7.44 | 13,500 | 125,000 |
|
|||||
| DCL | 37.9 | 37.8 | 37.8 | 38 | 37.75 | -100 | -0.26% | 607,100 | - | 2,760,951 | 170.43 | 141.57 | 0 | 0 |
|
|||||
| OGC | 2.75 | 2.64 | 2.76 | 2.76 | 2.62 | -110 | -4.00% | 566,000 | - | 792,000 | 48.89 | 11.79 | 6,400 | 22,200 |
|
|||||
| CTI | 19.85 | 19.55 | 19.65 | 19.85 | 18.8 | -300 | -1.51% | 564,400 | - | 1,231,650 | 76.03 | 8.67 | 2,600 | 45,600 |
|
|||||
| MZG | 12.8 | 12.6 | 12.8 | 12.8 | 12.5 | -200 | -1.56% | 559,900 | - | 1,467,983 | 90.62 | 11.40 | 0 | 0 |
|
|||||
| TVS | 15.5 | 14.7 | 15.35 | 15.35 | 14.7 | -800 | -5.16% | 538,300 | - | 3,361,007 | 207.47 | 9.80 | 10,200 | 11,900 |
|
|||||
| VRC | 12.7 | 12.65 | 12 | 12.8 | 11.9 | -50 | -0.39% | 537,200 | - | 632,500 | 39.04 | 1,054.17 | 100 | 0 |
|
|||||
| CSM | 14.35 | 14.4 | 14.55 | 14.55 | 14.15 | +50 | +0.35% | 537,100 | - | 1,492,204 | 92.11 | 35.04 | 2,800 | 8,700 |
|
|||||
| SBT | 21.3 | 21.25 | 21.3 | 21.3 | 21.1 | -50 | -0.23% | 536,700 | - | 19,261,320 | 1,188.97 | 25.54 | 20,100 | 4,700 |
|
|||||
| TTF | 2.03 | 2 | 2.05 | 2.05 | 1.98 | -30 | -1.48% | 516,400 | - | 787,065 | 48.58 | 74.07 | 0 | 11,900 |
|
|||||
| HHP | 14.5 | 14.45 | 14.5 | 14.65 | 13.95 | -50 | -0.34% | 506,400 | - | 1,250,710 | 77.20 | 28.96 | 24,200 | 22,800 |
|
|||||
| HSL | 9.95 | 10.2 | 10.3 | 10.5 | 9.4 | +250 | +2.51% | 503,900 | - | 393,387 | 24.28 | - | 21,500 | 35,500 |
|
|||||
| HT1 | 13.1 | 12.65 | 13.25 | 13.25 | 12.5 | -450 | -3.44% | 479,900 | - | 4,827,112 | 297.97 | 17.64 | 24,400 | 17,400 |
|
|||||
| PAN | 22.15 | 21.75 | 21.75 | 22.15 | 21.4 | -400 | -1.81% | 479,200 | - | 5,452,141 | 336.55 | 7.09 | 7,000 | 33,580 |
|
|||||
| DGC | 46.2 | 45.3 | 46.2 | 46.2 | 45.3 | -900 | -1.95% | 451,100 | - | 17,203,962 | 1,061.97 | 6.12 | 700 | 2,500 |
|
|||||
| FCN | 11.4 | 11.2 | 11.4 | 11.4 | 11.1 | -200 | -1.75% | 451,000 | - | 1,763,317 | 108.85 | 55.72 | 3,900 | 54,300 |
|
|||||
| VHC | 57.5 | 57 | 56.7 | 57.7 | 56.4 | -500 | -0.87% | 429,700 | - | 11,938,830 | 736.96 | 9.02 | 15,900 | 13,600 |
|
|||||
| FUEVFVND | 35.2 | 34.91 | 35.19 | 35.19 | 34.5 | -290 | -0.82% | 418,600 | - | - | - | - | 70,900 | 125,500 |
|
|||||
| NT2 | 21.8 | 21.3 | 21.8 | 21.8 | 21.15 | -500 | -2.29% | 417,800 | - | 6,131,759 | 378.50 | 5.56 | 1,100 | 72,100 |
|
|||||
| NTL | 15 | 14.95 | 15 | 15 | 14.2 | -50 | -0.33% | 402,900 | - | 1,823,600 | 112.57 | 112.41 | 800 | 1,600 |
|
|||||
| DPG | 33.8 | 33 | 33.8 | 34.1 | 32.8 | -800 | -2.37% | 393,600 | - | 3,913,374 | 241.57 | 10.29 | 6,500 | 200 |
|
|||||
| BVH | 59 | 57.5 | 59.4 | 59.4 | 57.5 | -1,500 | -2.54% | 390,600 | - | 42,683,559 | 2,634.79 | 15.05 | 130,500 | 22,440 |
|
|||||
| ELC | 16.8 | 16.65 | 16.5 | 16.65 | 16.4 | -150 | -0.89% | 384,200 | - | 1,832,627 | 113.13 | 12.85 | 39,900 | 31,000 |
|
|||||
| GEG | 13.2 | 13 | 13.2 | 13.3 | 12.9 | -200 | -1.52% | 381,800 | - | 5,625,315 | 347.24 | 7.48 | 0 | 44,300 |
|
|||||
| SZC | 21 | 20.55 | 20.8 | 20.9 | 20.2 | -450 | -2.14% | 374,700 | - | 3,698,709 | 228.32 | 11.65 | 8,200 | 17,300 |
|
|||||
| PET | 37.3 | 36.8 | 37.4 | 37.4 | 35.4 | -500 | -1.34% | 371,700 | - | 3,927,374 | 242.43 | 15.97 | 0 | 0 |
|
|||||
| VVS | 82.4 | 76.7 | 82.5 | 82.5 | 76.7 | -5,700 | -6.92% | 370,200 | - | 1,650,968 | 101.91 | 5.14 | 32,300 | 22,500 |
|
|||||
| VTP | 63.2 | 61.4 | 63.2 | 63.2 | 61.3 | -1,800 | -2.85% | 361,700 | - | 10,562,636 | 652.01 | 21.45 | 800 | 21,000 |
|
|||||
| TCO | 10.9 | 11.1 | 10.7 | 11.4 | 10.7 | +200 | +1.83% | 339,300 | - | 347,659 | 21.46 | 9.31 | 21,200 | 1,300 |
|
|||||
| CTF | 17.05 | 16.95 | 17.05 | 17.05 | 16.75 | -100 | -0.59% | 328,900 | - | 1,621,333 | 100.08 | 178.42 | 0 | 1,800 |
|
|||||
| CTR | 74 | 73.8 | 74 | 74 | 72 | -200 | -0.27% | 325,500 | - | 8,441,678 | 521.09 | 14.08 | 100 | 134,750 |
|
|||||
| VGC | 42 | 41.8 | 41.55 | 42 | 40.55 | -200 | -0.48% | 312,500 | - | 18,741,030 | 1,156.85 | 13.35 | 700 | 88,400 |
|
|||||
| SMC | 10.3 | 10.05 | 10.3 | 10.3 | 10.05 | -250 | -2.43% | 299,600 | - | 739,749 | 45.66 | 4.11 | 0 | 21,000 |
|
|||||
| APG | 4.96 | 4.95 | 4.94 | 5.08 | 4.82 | -10 | -0.20% | 288,700 | - | 1,106,929 | 68.33 | 206.25 | 4,200 | 17,600 |
|
|||||
| PVP | 16.8 | 16.9 | 17 | 17.1 | 16.6 | +100 | +0.60% | 286,800 | - | 1,752,571 | 108.18 | 9.55 | 15,700 | 8,100 |
|
|||||
| TTA | 11.5 | 11.5 | 11.5 | 11.7 | 11.2 | 0 | 0.00% | 283,400 | - | 2,053,430 | 126.75 | 11.00 | 0 | 0 |
|
|||||
| TAL | 23.2 | 21.8 | 23.45 | 23.45 | 21.8 | -1,400 | -6.03% | 282,600 | - | 10,987,194 | 678.22 | 11.24 | 12,400 | 28,240 |
|
|||||
| IDI | 5.45 | 5.33 | 5.45 | 5.47 | 5.11 | -120 | -2.20% | 282,500 | - | 1,456,010 | 89.88 | 11.36 | 2,100 | 11,700 |
|
|||||
| ASP | 9.16 | 9.1 | 9.2 | 9.25 | 9 | -60 | -0.66% | 263,200 | - | 339,790 | 20.97 | 24.33 | 0 | 900 |
|
|||||
| CMG | 27 | 26.45 | 27 | 27 | 26.25 | -550 | -2.04% | 255,600 | - | 6,160,229 | 380.26 | 14.91 | 14,000 | 39,280 |
|
|||||
| HID | 4.07 | 4.03 | 4.09 | 4.09 | 3.91 | -40 | -0.98% | 252,700 | - | 309,328 | 19.09 | 56.76 | 26,500 | 0 |
|
|||||
| MIG | 17.75 | 17.75 | 17.5 | 17.75 | 17.4 | 0 | 0.00% | 244,600 | - | 3,754,186 | 231.74 | 11.43 | 167,500 | 22,700 |
|
|||||
| CSV | 22.6 | 22.75 | 22.8 | 22.8 | 22 | +150 | +0.66% | 238,900 | - | 2,513,873 | 155.18 | 13.37 | 200 | 19,400 |
|
|||||
| BMI | 13.9 | 13.55 | 13.9 | 13.9 | 13.55 | -350 | -2.52% | 233,200 | - | 2,039,920 | 125.92 | 9.22 | 700 | 900 |
|
|||||
| EVG | 5.15 | 5.06 | 5.14 | 5.3 | 5.05 | -90 | -1.75% | 230,400 | - | 1,089,164 | 67.23 | 13.83 | 2,600 | 21,900 |
|
|||||
| FRT | 113.9 | 113.3 | 113.3 | 114 | 112.1 | -600 | -0.53% | 221,000 | - | 20,259,746 | 1,250.60 | 24.35 | 7,500 | 18,330 |
|
|||||
| DRC | 11.5 | 11.25 | 11.5 | 11.5 | 11.2 | -250 | -2.17% | 218,900 | - | 1,737,329 | 107.24 | 14.67 | 0 | 0 |
|
|||||
| DPR | 38.45 | 37.75 | 38.45 | 38.45 | 37.6 | -700 | -1.82% | 214,100 | - | 3,279,944 | 202.47 | 11.35 | 0 | 25,500 |
|
|||||
| PHR | 63.2 | 61.6 | 63.2 | 63.2 | 61.3 | -1,600 | -2.53% | 211,700 | - | 8,346,751 | 515.23 | 18.99 | 8,700 | 24,100 |
|
|||||
| SCS | 48.5 | 48.4 | 48.5 | 49 | 48.2 | -100 | -0.21% | 210,800 | - | 4,940,526 | 304.97 | 6.81 | 14,700 | 17,400 |
|
|||||
| DHC | 32.05 | 31.9 | 32.05 | 32.2 | 31.65 | -150 | -0.47% | 208,800 | - | 3,389,363 | 209.22 | 8.00 | 11,400 | 31,600 |
|
|||||
| NAF | 48.75 | 48.65 | 48.8 | 48.8 | 48.45 | -100 | -0.21% | 207,200 | - | 2,976,504 | 183.73 | 18.96 | 8,400 | 44,200 |
|
|||||
| CDC | 18.6 | 18.9 | 18 | 18.9 | 18 | +300 | +1.61% | 206,200 | - | 1,994,807 | 123.14 | 53.39 | 6,600 | 6,700 |
|
|||||
| QCG | 11.65 | 11.35 | 11.6 | 11.65 | 11.35 | -300 | -2.58% | 203,800 | - | 3,122,716 | 192.76 | 18.22 | 13,500 | 12,700 |
|
|||||
| BCE | 7.93 | 7.38 | 7.95 | 7.95 | 7.38 | -550 | -6.94% | 197,000 | - | 309,959 | 19.13 | 2.89 | 0 | 0 |
|
|||||
| AAN | 15.55 | 15.6 | 15.5 | 15.65 | 15.5 | +50 | +0.32% | 195,000 | - | 1,014,000 | 62.59 | 12.58 | 0 | 0 |
|
|||||
| DSC | 13 | 12.2 | 12.9 | 12.9 | 12.2 | -800 | -6.15% | 192,000 | - | 3,397,355 | 209.71 | 9.62 | 600 | 200 |
|
|||||
| APH | 5.49 | 5.56 | 5.49 | 5.56 | 5.44 | +70 | +1.28% | 183,400 | - | 1,355,997 | 83.70 | 8.29 | 0 | 1,000 |
|
|||||
| BMP | 146.1 | 148.6 | 146.2 | 153.6 | 145.5 | +2,500 | +1.71% | 178,600 | - | 12,164,535 | 750.90 | 9.90 | 94,200 | 15,810 |
|
|||||
| PPC | 9.24 | 9.16 | 9.23 | 9.25 | 9.15 | -80 | -0.87% | 177,400 | - | 2,936,816 | 181.28 | 17.79 | 500 | 10,700 |
|
|||||
| DAH | 2.93 | 2.85 | 2.91 | 2.91 | 2.73 | -80 | -2.73% | 176,500 | - | 239,970 | 14.81 | - | 0 | 0 |
|
|||||
| TDP | 28.5 | 29 | 29 | 29 | 28.45 | +500 | +1.75% | 172,600 | - | 2,717,288 | 167.73 | 26.48 | 2,300 | 3,600 |
|
|||||
| ADS | 7.89 | 7.7 | 7.81 | 7.99 | 7.5 | -190 | -2.41% | 170,900 | - | 588,239 | 36.31 | 6.08 | 1,000 | 0 |
|
|||||
| HAP | 7.11 | 7.26 | 7.11 | 7.29 | 6.9 | +150 | +2.11% | 169,500 | - | 805,441 | 49.72 | - | 2,000 | 0 |
|
|||||
| HVH | 10.15 | 10.1 | 10.1 | 10.15 | 9.46 | -50 | -0.49% | 160,400 | - | 7,053,613 | 435.41 | 10.49 | 900 | 100 |
|
|||||
| TV2 | 27.15 | 26.6 | 27.1 | 27.15 | 26.5 | -550 | -2.03% | 158,000 | - | 1,796,196 | 110.88 | 18.99 | 0 | 26,000 |
|
|||||
| CRE | 6.85 | 6.72 | 6.81 | 6.9 | 6.71 | -130 | -1.90% | 155,600 | - | 3,115,919 | 192.34 | 42.53 | 400 | 1,800 |
|
|||||
| TLH | 4.36 | 4.3 | 4.36 | 4.36 | 4.1 | -60 | -1.38% | 142,900 | - | 482,976 | 29.81 | 95.56 | 0 | 600 |
|
|||||
| HAX | 9.45 | 9.25 | 9.43 | 9.45 | 9.25 | -200 | -2.12% | 138,200 | - | 993,817 | 61.35 | 318.97 | 0 | 3,400 |
|
|||||
| BFC | 56 | 55.5 | 55.9 | 55.9 | 53.6 | -500 | -0.89% | 134,700 | - | 3,172,824 | 195.85 | 11.38 | 8,800 | 21,700 |
|
|||||
| VIP | 10.25 | 10.15 | 10.25 | 10.3 | 10.1 | -100 | -0.98% | 132,000 | - | 694,980 | 42.90 | 10.56 | 0 | 0 |
|
|||||
| NHA | 9.97 | 9.87 | 10 | 10 | 9.67 | -100 | -1.00% | 129,900 | - | 639,467 | 39.47 | 5.83 | 800 | 9,100 |
|
|||||
| TSC | 2.15 | 2.12 | 2.17 | 2.2 | 2.12 | -30 | -1.40% | 128,900 | - | 417,341 | 25.76 | - | 0 | 0 |
|
|||||
| DRH | 1.84 | 1.75 | 1.79 | 1.8 | 1.75 | -90 | -4.89% | 128,800 | - | 216,489 | 13.36 | - | 0 | 0 |
|
|||||
| ACC | 10.7 | 9.96 | 10.25 | 10.5 | 9.96 | -740 | -6.92% | 128,400 | - | 1,045,800 | 64.56 | 20.08 | 0 | 0 |
|
|||||
| PAC | 17.85 | 17.8 | 18 | 18 | 17.3 | -50 | -0.28% | 126,200 | - | 1,364,862 | 84.25 | 11.72 | 2,400 | 26,100 |
|
|||||
| CMX | 5.49 | 5.28 | 5.41 | 5.48 | 5.28 | -210 | -3.83% | 119,800 | - | 538,027 | 33.21 | 8.00 | 0 | 0 |
|
|||||
| GIL | 10.65 | 9.91 | 9.91 | 9.91 | 9.91 | -740 | -6.95% | 118,900 | - | 1,006,819 | 62.15 | 31.16 | 500 | 0 |
|
|||||
| SHI | 14.1 | 14.1 | 14.8 | 14.8 | 14.1 | 0 | 0.00% | 114,400 | - | 2,396,289 | 147.92 | 47.64 | 0 | 2,000 |
|
|||||
| TIP | 17.8 | 17.65 | 17.8 | 17.8 | 17.65 | -150 | -0.84% | 114,200 | - | 1,147,389 | 70.83 | 5.31 | 0 | 0 |
|
|||||
| FUEMAV30 | 24.42 | 23.95 | 24.4 | 24.4 | 23.62 | -470 | -1.92% | 108,400 | - | - | - | - | 111,000 | 110,500 |
|
|||||
| MSH | 31.9 | 31.75 | 31.95 | 31.95 | 31.6 | -150 | -0.47% | 106,600 | - | 3,572,542 | 220.53 | 5.82 | 100 | 3,200 |
|
|||||
| VTO | 10.55 | 10.4 | 10.5 | 10.55 | 10.4 | -150 | -1.42% | 104,900 | - | 830,613 | 51.27 | 9.09 | 0 | 0 |
|
|||||
| FUEMAVND | 15.19 | 14.6 | 14.76 | 14.76 | 14.17 | -590 | -3.88% | 103,900 | - | - | - | - | 71,100 | 103,900 |
|
|||||
| TNH | 8.32 | 8.16 | 8.32 | 8.32 | 8.1 | -160 | -1.92% | 102,800 | - | 1,352,332 | 83.48 | - | 800 | 2,740 |
|
|||||
| SJD | 14 | 14 | 14 | 14.05 | 13.9 | 0 | 0.00% | 100,200 | - | 965,981 | 59.63 | 6.01 | 0 | 7,600 |
|
|||||
| DC4 | 7.11 | 7.01 | 7.1 | 7.1 | 7 | -100 | -1.41% | 99,500 | - | 757,491 | 46.76 | 3.45 | 1,700 | 1,000 |
|
|||||
| FUEVN100 | 26.2 | 25.94 | 26.19 | 26.19 | 25.6 | -260 | -0.99% | 96,900 | - | - | - | - | 3,000 | 38,400 |
|
|||||
| AGG | 11.5 | 11.5 | 11.45 | 11.5 | 11.35 | 0 | 0.00% | 96,500 | - | 1,869,073 | 115.37 | 4.93 | 0 | 1,300 |
|
|||||
| MCH | 136 | 134 | 136.8 | 136.8 | 133.1 | -2,000 | -1.47% | 95,300 | - | 175,192,263 | 10,814.34 | 24.11 | 3,100 | 11,300 |
|
|||||
| SBG | 11.85 | 11.75 | 11.8 | 12 | 11.75 | -100 | -0.84% | 95,300 | - | 587,500 | 36.27 | 15.32 | 0 | 2,300 |
|
|||||
| FUESSVFL | 29.45 | 28.75 | 29.39 | 29.39 | 28.4 | -700 | -2.38% | 95,200 | - | - | - | - | 2,100 | 1,700 |
|
|||||
| AFX | 10.15 | 10.15 | 10.1 | 10.15 | 10 | 0 | 0.00% | 93,800 | - | 355,250 | 21.93 | 7.51 | 0 | 0 |
|
|||||
| SIP | 49.6 | 49.25 | 49.6 | 49.65 | 49.1 | -350 | -0.71% | 92,800 | - | 11,924,062 | 736.05 | 9.91 | 50 | 9,200 |
|
|||||
| HTN | 7 | 6.85 | 6.91 | 6.99 | 6.85 | -150 | -2.14% | 92,200 | - | 610,447 | 37.68 | 34.42 | 900 | 4,000 |
|
|||||
| JVC | 3.3 | 3.25 | 3.3 | 3.3 | 3.18 | -50 | -1.52% | 88,900 | - | 365,626 | 22.57 | 7.32 | 200 | 2,700 |
|
|||||
| HII | 5.74 | 5.61 | 5.74 | 5.78 | 5.61 | -130 | -2.26% | 88,400 | - | 413,250 | 25.51 | 8.14 | 0 | 2,800 |
|
|||||
| C47 | 9.65 | 9.2 | 9.49 | 9.65 | 9.2 | -450 | -4.66% | 84,800 | - | 334,349 | 20.64 | 6.40 | 0 | 800 |
|
|||||
| LHG | 28.9 | 28.8 | 29.15 | 29.15 | 28.5 | -100 | -0.35% | 84,500 | - | 1,440,346 | 88.91 | 5.64 | 400 | 200 |
|
|||||
| TSA | 15.35 | 15.35 | 15.35 | 15.35 | 15.15 | 0 | 0.00% | 83,800 | - | 620,524 | 38.30 | 21.80 | 0 | 3,500 |
|
|||||
| BKG | 2.31 | 2.31 | 2.31 | 2.33 | 2.29 | 0 | 0.00% | 78,100 | - | 165,417 | 10.21 | 16.38 | 0 | 0 |
|
|||||
| SGR | 13.2 | 12.95 | 13.05 | 13.05 | 12.65 | -250 | -1.89% | 76,900 | - | 904,881 | 55.86 | 11.00 | 0 | 4,600 |
|
|||||
| ST8 | 2.96 | 2.95 | 2.99 | 2.99 | 2.89 | -10 | -0.34% | 75,400 | - | 75,877 | 4.68 | - | 0 | 0 |
|
|||||
| KDC | 49.9 | 49.8 | 49.9 | 49.9 | 49.3 | -100 | -0.20% | 73,100 | - | 13,761,996 | 849.51 | 27.62 | 1,850 | 8,530 |
|
|||||
| BWE | 45.2 | 45.2 | 45.1 | 45.2 | 44.65 | 0 | 0.00% | 70,600 | - | 9,940,775 | 613.63 | 12.09 | 0 | 5,800 |
|
|||||
| NBB | 17.25 | 17.25 | 17 | 17.25 | 16.9 | 0 | 0.00% | 66,600 | - | 1,727,756 | 106.65 | 193.82 | 0 | 0 |
|
|||||
| PTL | 2.01 | 2 | 2.02 | 2.02 | 1.93 | -10 | -0.50% | 64,900 | - | 200,000 | 12.35 | 16.67 | 0 | 0 |
|
|||||
| D2D | 30.05 | 28.95 | 30 | 30.2 | 28.95 | -1,100 | -3.66% | 64,000 | - | 876,020 | 54.08 | 3.85 | 1,600 | 500 |
|
|||||
| BIC | 22.85 | 22.65 | 22.85 | 22.85 | 22.35 | -200 | -0.88% | 58,700 | - | 4,576,819 | 282.52 | 8.31 | 300 | 21,000 |
|
|||||
| ITC | 11.45 | 11.4 | 11.45 | 11.45 | 11.1 | -50 | -0.44% | 57,300 | - | 1,093,660 | 67.51 | 22.31 | 0 | 0 |
|
|||||
| TDG | 2.38 | 2.34 | 2.38 | 2.41 | 2.34 | -40 | -1.68% | 51,700 | - | 56,654 | 3.50 | 9.92 | 0 | 0 |
|
|||||
| TRC | 81.5 | 78.9 | 81 | 81 | 78.6 | -2,600 | -3.19% | 50,200 | - | 2,367,000 | 146.11 | 9.26 | 0 | 1,800 |
|
|||||
| CKG | 6.35 | 6.63 | 6.77 | 6.78 | 6.51 | +280 | +4.41% | 45,800 | - | 1,072,784 | 66.22 | 9.64 | 0 | 600 |
|
|||||
| C32 | 17.1 | 18.05 | 17.1 | 18.05 | 17.1 | +950 | +5.56% | 45,700 | - | 542,552 | 33.49 | 10.34 | 1,000 | 2,300 |
|
|||||
| DHM | 6.4 | 6.4 | 6.38 | 6.44 | 6.2 | 0 | 0.00% | 44,500 | - | 221,028 | 13.64 | 38.32 | 0 | 0 |
|
|||||
| TDH | 3.64 | 3.5 | 3.55 | 3.63 | 3.5 | -140 | -3.85% | 42,800 | - | 394,285 | 24.34 | 3.63 | 0 | 3,900 |
|
|||||
| TCI | 10.4 | 10.35 | 10 | 10.5 | 10 | -50 | -0.48% | 41,600 | - | 1,196,677 | 73.87 | 102.48 | 400 | 8,300 |
|
|||||
| PGC | 12.2 | 12 | 12.25 | 12.25 | 11.9 | -200 | -1.64% | 41,500 | - | 724,071 | 44.70 | 9.95 | 2,000 | 0 |
|
|||||
| LSS | 8.23 | 8.25 | 8.19 | 8.25 | 8.11 | +20 | +0.24% | 39,200 | - | 742,719 | 45.85 | 6.09 | 0 | 0 |
|
|||||
| NHH | 10.1 | 10 | 9.94 | 10.15 | 9.9 | -100 | -0.99% | 37,400 | - | 1,129,640 | 69.73 | 7.78 | 0 | 100 |
|
|||||
| HPA | 33.4 | 32.5 | 33.4 | 33.45 | 32.5 | -900 | -2.69% | 36,300 | - | 9,262,500 | 571.76 | 5.56 | 0 | 11,900 |
|
|||||
| DHA | 48 | 45.8 | 49.5 | 49.5 | 45.8 | -2,200 | -4.58% | 32,600 | - | 674,225 | 41.62 | 6.14 | 1,600 | 4,700 |
|
|||||
| TLG | 48.7 | 49.05 | 49.35 | 49.35 | 48.55 | +350 | +0.72% | 32,600 | - | 4,734,715 | 292.27 | 12.28 | 0 | 3,200 |
|
|||||
| GSP | 10.95 | 10.85 | 11 | 11 | 10.75 | -100 | -0.91% | 32,100 | - | 732,560 | 45.22 | 8.33 | 0 | 0 |
|
|||||
| HAR | 3.2 | 3.19 | 3.2 | 3.27 | 3.18 | -10 | -0.31% | 31,700 | - | 305,232 | 18.84 | 17.82 | 200 | 0 |
|
|||||
| MCM | 28.65 | 28.5 | 28.7 | 28.7 | 28.2 | -150 | -0.52% | 31,700 | - | 3,135,000 | 193.52 | 16.15 | 500 | 1,700 |
|
|||||
| TDM | 61 | 60 | 60 | 60 | 60 | -1,000 | -1.64% | 30,300 | - | 6,666,000 | 411.48 | 34.32 | 0 | 25,300 |
|
|||||
| PIT | 7.3 | 7.75 | 7.65 | 7.8 | 7.65 | +450 | +6.16% | 29,900 | - | 110,129 | 6.80 | - | 0 | 0 |
|
|||||
| THG | 33.05 | 32.5 | 33.1 | 33.1 | 31.95 | -550 | -1.66% | 28,900 | - | 1,142,800 | 70.54 | 6.86 | 0 | 0 |
|
|||||
| TCL | 30.05 | 29.95 | 30.05 | 30.05 | 29.9 | -100 | -0.33% | 28,700 | - | 903,245 | 55.76 | 6.86 | 0 | 5,100 |
|
|||||
| FUETCC50 | 14.8 | 14.63 | 14.7 | 14.8 | 14.38 | -170 | -1.15% | 27,600 | - | - | - | - | 0 | 0 |
|
|||||
| PTB | 36.5 | 36.25 | 36.5 | 36.9 | 35.9 | -250 | -0.68% | 27,400 | - | 3,639,756 | 224.68 | 4.88 | 0 | 2,500 |
|
|||||
| SKG | 8.39 | 8.31 | 8.38 | 8.38 | 8.2 | -80 | -0.95% | 26,700 | - | 552,596 | 34.11 | 11.53 | 0 | 1,300 |
|
|||||
| TRA | 80.2 | 80.3 | 81.4 | 81.5 | 80.2 | +100 | +0.12% | 26,600 | - | 3,328,478 | 205.46 | 15.35 | 0 | 0 |
|
|||||
| FIR | 5.03 | 4.95 | 5 | 5.03 | 4.95 | -80 | -1.59% | 25,900 | - | 349,815 | 21.59 | 176.79 | 0 | 6,300 |
|
|||||
| CCL | 4.18 | 4.12 | 4.18 | 4.18 | 4.1 | -60 | -1.44% | 24,400 | - | 245,475 | 15.15 | 9.60 | 0 | 0 |
|
|||||
| KOS | 38.05 | 38.05 | 38 | 38.05 | 37.5 | 0 | 0.00% | 23,800 | - | 8,237,115 | 508.46 | 432.39 | 0 | 10,300 |
|
|||||
| NCT | 94.9 | 94.8 | 94.9 | 95 | 94.3 | -100 | -0.11% | 22,900 | - | 2,480,511 | 153.12 | 7.01 | 0 | 10,100 |
|
|||||
| NTC | 130.3 | 129.2 | 130 | 130.4 | 129.2 | -1,100 | -0.84% | 22,900 | - | 3,100,797 | 191.41 | 9.63 | 0 | 0 |
|
|||||
| MCP | 27.5 | 27.2 | 27.5 | 27.5 | 27 | -300 | -1.09% | 22,800 | - | 540,414 | 33.36 | 58.37 | 0 | 0 |
|
|||||
| CIG | 7.38 | 7.24 | 7.01 | 7.32 | 7.01 | -140 | -1.90% | 22,000 | - | 369,529 | 22.81 | 3.25 | 0 | 0 |
|
|||||
| LIX | 26.2 | 26 | 26.3 | 26.3 | 25.85 | -200 | -0.76% | 21,200 | - | 1,684,800 | 104.00 | 9.40 | 100 | 400 |
|
|||||
| FCM | 3.3 | 3.29 | 3.3 | 3.3 | 3.21 | -10 | -0.30% | 21,100 | - | 152,086 | 9.39 | 9.01 | 0 | 0 |
|
|||||
| LGL | 5.18 | 5.19 | 5.23 | 5.23 | 5 | +10 | +0.19% | 21,000 | - | 267,270 | 16.50 | 13.07 | 0 | 0 |
|
|||||
| ADP | 22.9 | 23 | 23 | 23.25 | 22.8 | +100 | +0.44% | 20,400 | - | 529,917 | 32.71 | 6.93 | 0 | 0 |
|
|||||
| SJS | 47.8 | 47.8 | 47 | 47.8 | 45.3 | 0 | 0.00% | 20,200 | - | 14,219,297 | 877.73 | 39.18 | 500 | 300 |
|
|||||
| SZL | 47.05 | 47.6 | 48.5 | 48.5 | 46.65 | +550 | +1.17% | 20,100 | - | 1,328,161 | 81.99 | 11.56 | 0 | 0 |
|
|||||
| VNL | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | 0.00% | 20,100 | - | 266,548 | 16.45 | 4.99 | 0 | 0 |
|
|||||
| TNT | 11.05 | 10.8 | 11 | 11 | 10.3 | -250 | -2.26% | 20,000 | - | 550,800 | 34.00 | 40.30 | 0 | 0 |
|
|||||
| ILB | 21.65 | 21.35 | 21.7 | 21.8 | 21.3 | -300 | -1.39% | 19,600 | - | 815,559 | 50.34 | 8.09 | 220 | 0 |
|
|||||
| NO1 | 5.08 | 5.08 | 5.09 | 5.09 | 5 | 0 | 0.00% | 18,800 | - | 121,920 | 7.53 | 15.97 | 0 | 0 |
|
|||||
| FUESSV30 | 24.79 | 24.63 | 24.75 | 24.75 | 24.24 | -160 | -0.65% | 18,500 | - | - | - | - | 0 | 15,700 |
|
|||||
| AST | 63.4 | 63 | 63.4 | 63.5 | 62.7 | -400 | -0.63% | 18,100 | - | 2,835,000 | 175.00 | 11.76 | 14,000 | 800 |
|
|||||
| PHC | 4.6 | 4.57 | 4.52 | 4.59 | 4.43 | -30 | -0.65% | 17,400 | - | 231,616 | 14.30 | 10.46 | 0 | 0 |
|
|||||
| SAM | 5.95 | 5.9 | 5.95 | 5.95 | 5.86 | -50 | -0.84% | 16,900 | - | 2,241,770 | 138.38 | 23.51 | 0 | 0 |
|
|||||
| DVP | 71.5 | 71.4 | 72 | 72 | 71.3 | -100 | -0.14% | 16,400 | - | 2,856,000 | 176.30 | 8.45 | 200 | 0 |
|
|||||
| NNC | 43.5 | 43.2 | 43.9 | 43.9 | 42 | -300 | -0.69% | 15,900 | - | 946,944 | 58.45 | 7.04 | 0 | 0 |
|
|||||
| HTI | 19.1 | 19 | 19.4 | 19.4 | 18.85 | -100 | -0.52% | 15,600 | - | 474,035 | 29.26 | 2.85 | 0 | 100 |
|
|||||
| VFG | 46.6 | 46.5 | 46.7 | 46.7 | 46.3 | -100 | -0.21% | 15,200 | - | 1,939,637 | 119.73 | 6.04 | 100 | 500 |
|
|||||
| AAT | 2.73 | 2.7 | 2.74 | 2.74 | 2.66 | -30 | -1.10% | 14,400 | - | 191,212 | 11.80 | 8.06 | 0 | 0 |
|
|||||
| SGN | 55.6 | 55.6 | 55.2 | 55.7 | 54.5 | 0 | 0.00% | 14,200 | - | 1,862,522 | 114.97 | 10.53 | 100 | 1,600 |
|
|||||
| TVB | 7.74 | 7.6 | 7.72 | 7.72 | 7.53 | -140 | -1.81% | 14,100 | - | 829,324 | 51.19 | 39.79 | 0 | 300 |
|
|||||
| PLP | 4.1 | 4.1 | 4.04 | 4.2 | 4.03 | 0 | 0.00% | 13,200 | - | 368,999 | 22.78 | 9.98 | 0 | 0 |
|
|||||
| SMB | 38.7 | 38.8 | 39.9 | 40 | 38.7 | +100 | +0.26% | 12,300 | - | 1,158,050 | 71.48 | 7.57 | 0 | 0 |
|
|||||
| VSH | 42.5 | 42.5 | 42.5 | 42.5 | 42.25 | 0 | 0.00% | 12,100 | - | 10,040,253 | 619.77 | 11.64 | 1,000 | 200 |
|
|||||
| FUEDCMID | 13.04 | 12.7 | 13.04 | 13.04 | 12.7 | -340 | -2.61% | 11,700 | - | - | - | - | 0 | 0 |
|
|||||
| SBA | 26.3 | 25.7 | 26 | 26 | 25.7 | -600 | -2.28% | 11,500 | - | 1,554,548 | 95.96 | 9.17 | 0 | 0 |
|
|||||
| TEG | 5.9 | 5.8 | 5.9 | 5.9 | 5.65 | -100 | -1.69% | 11,500 | - | 700,678 | 43.25 | 31.35 | 0 | 0 |
|
|||||
| GHC | 25.7 | 25.8 | 25.7 | 25.8 | 25.5 | +100 | +0.39% | 11,000 | - | 1,229,693 | 75.91 | 7.66 | 0 | 0 |
|
|||||
| DQC | 10.2 | 9.91 | 10 | 10 | 9.8 | -290 | -2.84% | 10,700 | - | 273,100 | 16.86 | 80.57 | 0 | 0 |
|
|||||
| PDV | 8.97 | 8.8 | 8.96 | 8.96 | 8.79 | -170 | -1.90% | 10,400 | - | 697,971 | 43.08 | 7.01 | 0 | 0 |
|
|||||
| BMC | 12.45 | 12.25 | 12.5 | 12.6 | 12.25 | -200 | -1.61% | 10,200 | - | 151,810 | 9.37 | 19.26 | 0 | 0 |
|
|||||
| FUEKIVND | 12.9 | 12.79 | 12.94 | 12.94 | 12.67 | -110 | -0.85% | 10,200 | - | - | - | - | 10,100 | 10,100 |
|
|||||
| FMC | 34.3 | 34.55 | 34.3 | 34.8 | 34 | +250 | +0.73% | 9,800 | - | 2,259,186 | 139.46 | 6.48 | 1,400 | 2,900 |
|
|||||
| DHG | 93 | 92.5 | 92 | 92.9 | 92 | -500 | -0.54% | 9,600 | - | 12,094,012 | 746.54 | 14.66 | 0 | 1,400 |
|
|||||
| HCD | 6.69 | 6.62 | 6.62 | 6.62 | 6.6 | -70 | -1.05% | 9,200 | - | 305,830 | 18.88 | 12.21 | 0 | 0 |
|
|||||
| LBM | 29.2 | 28.95 | 28.6 | 29.15 | 28.5 | -250 | -0.86% | 8,800 | - | 1,447,500 | 89.35 | 8.15 | 200 | 0 |
|
|||||
| FUEKIV30 | 13.84 | 13.34 | 13.74 | 13.74 | 13.21 | -500 | -3.61% | 8,700 | - | - | - | - | 1,800 | 1,500 |
|
|||||
| SGT | 13.05 | 12.8 | 12.95 | 12.95 | 12.5 | -250 | -1.92% | 7,800 | - | 1,894,441 | 116.94 | 5.69 | 0 | 0 |
|
|||||
| GDT | 16.8 | 16.5 | 16.75 | 16.75 | 16.5 | -300 | -1.79% | 7,700 | - | 406,728 | 25.11 | 5.64 | 0 | 0 |
|
|||||
| DRL | 43.9 | 43.8 | 43.85 | 43.9 | 43.7 | -100 | -0.23% | 7,600 | - | 416,100 | 25.69 | 9.30 | 0 | 0 |
|
|||||
| FUEVN50G | 12 | 11.9 | 12.1 | 12.2 | 11.81 | -100 | -0.83% | 7,500 | - | - | - | - | 0 | 0 |
|
|||||
| ITD | 15.2 | 15.15 | 14.85 | 15.2 | 14.8 | -50 | -0.33% | 7,300 | - | 396,518 | 24.48 | 5.57 | 0 | 0 |
|
|||||
| ANT | 25.95 | 25.85 | 26 | 26 | 25.5 | -100 | -0.39% | 7,200 | - | 620,496 | 38.30 | 4.40 | 0 | 100 |
|
|||||
| CLL | 30.1 | 30.1 | 30.1 | 30.1 | 30 | 0 | 0.00% | 7,200 | - | 1,023,400 | 63.17 | 10.89 | 0 | 0 |
|
|||||
| MHC | 9.45 | 9.5 | 9.4 | 9.5 | 9.3 | +50 | +0.53% | 7,100 | - | 413,024 | 25.50 | 2.52 | 0 | 1,000 |
|
|||||
| CHP | 27.8 | 27.75 | 27.8 | 27.8 | 27.7 | -50 | -0.18% | 6,400 | - | 4,375,012 | 270.06 | 9.98 | 0 | 0 |
|
|||||
| DBD | 51.3 | 51.2 | 50.4 | 51.2 | 50.4 | -100 | -0.19% | 6,300 | - | 4,837,850 | 298.63 | 19.15 | 800 | 0 |
|
|||||
| KMR | 2.51 | 2.47 | 2.5 | 2.5 | 2.44 | -40 | -1.59% | 6,300 | - | 140,488 | 8.67 | 28.07 | 0 | 0 |
|
|||||
| NHT | 11.55 | 11.45 | 11.6 | 11.6 | 11.45 | -100 | -0.87% | 6,200 | - | 274,842 | 16.97 | 5.70 | 0 | 400 |
|
|||||
| FUESSV50 | 29.99 | 29.3 | 29.99 | 29.99 | 29.3 | -690 | -2.30% | 5,900 | - | - | - | - | 200 | 5,000 |
|
|||||
| IMP | 40.6 | 39.6 | 40.75 | 40.75 | 39.6 | -1,000 | -2.46% | 5,800 | - | 6,098,755 | 376.47 | 20.04 | 0 | 900 |
|
|||||
| STK | 9.05 | 9 | 9.05 | 9.28 | 9 | -50 | -0.55% | 5,400 | - | 1,261,108 | 77.85 | 25.21 | 0 | 800 |
|
|||||
| RAL | 83 | 82 | 82.2 | 82.2 | 81.6 | -1,000 | -1.20% | 5,300 | - | 1,930,888 | 119.19 | 5.35 | 0 | 0 |
|
|||||
| KHP | 10.1 | 10.1 | 9.9 | 10.1 | 9.9 | 0 | 0.00% | 5,000 | - | 609,805 | 37.64 | 10.76 | 0 | 1,000 |
|
|||||
| TCR | 2.39 | 2.23 | 2.35 | 2.35 | 2.23 | -160 | -6.69% | 5,000 | - | 23,115 | 1.43 | 50.68 | 0 | 0 |
|
|||||
| EVE | 8.95 | 8.88 | 8.94 | 8.94 | 8.65 | -70 | -0.78% | 4,800 | - | 372,780 | 23.01 | 9.51 | 1,600 | 0 |
|
|||||
| QNP | 33 | 32.4 | 30.9 | 32.4 | 30.8 | -600 | -1.82% | 4,700 | - | 1,309,282 | 80.82 | 9.18 | 0 | 0 |
|
|||||
| VNG | 6.32 | 6.32 | 6.32 | 6.4 | 5.98 | 0 | 0.00% | 4,300 | - | 614,788 | 37.95 | 94.33 | 0 | 0 |
|
|||||
| PDN | 101.4 | 100 | 96.3 | 100 | 96.3 | -1,400 | -1.38% | 4,000 | - | 5,556,582 | 343.00 | 13.61 | 0 | 0 |
|
|||||
| DSN | 37.4 | 37 | 37.2 | 37.2 | 36.9 | -400 | -1.07% | 3,900 | - | 447,071 | 27.60 | 6.49 | 0 | 0 |
|
|||||
| VTB | 12.5 | 12.5 | 12.55 | 12.55 | 12.5 | 0 | 0.00% | 3,700 | - | 135,057 | 8.34 | 8.66 | 0 | 0 |
|
|||||
| HMC | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0 | 0.00% | 3,300 | - | 297,570 | 18.37 | 9.53 | 0 | 0 |
|
|||||
| SVC | 21.85 | 20.35 | 21.2 | 21.2 | 20.35 | -1,500 | -6.86% | 3,300 | - | 1,898,000 | 117.16 | 4.24 | 0 | 0 |
|
|||||
| FUEMITEC | 10.99 | 10.9 | 11 | 11 | 10.9 | -90 | -0.82% | 3,200 | - | - | - | - | 0 | 0 |
|
|||||
| PGV | 23.4 | 23.4 | 24.4 | 24.4 | 23.05 | 0 | 0.00% | 3,200 | - | 26,289,152 | 1,622.79 | 7.07 | 0 | 300 |
|
|||||
| HTG | 42 | 42 | 42.2 | 42.2 | 42 | 0 | 0.00% | 3,100 | - | 1,512,114 | 93.34 | 5.61 | 0 | 0 |
|
|||||
| ABT | 51.4 | 51.2 | 51.6 | 51.6 | 51.2 | -200 | -0.39% | 3,000 | - | 602,996 | 37.22 | 4.55 | 0 | 0 |
|
|||||
| HUB | 12.75 | 12.55 | 12.55 | 12.55 | 12.55 | -200 | -1.57% | 3,000 | - | 379,548 | 23.43 | 5.73 | 0 | 0 |
|
|||||
| SVT | 10.5 | 10.3 | 10.3 | 10.5 | 10.2 | -200 | -1.90% | 3,000 | - | 178,303 | 11.01 | 6.64 | 0 | 0 |
|
|||||
| BTP | 8.2 | 8.17 | 8.1 | 8.2 | 8.1 | -30 | -0.37% | 2,700 | - | 494,167 | 30.50 | 11.61 | 0 | 0 |
|
|||||
| SHP | 32.9 | 32.85 | 32.85 | 32.85 | 32.5 | -50 | -0.15% | 2,700 | - | 3,324,629 | 205.22 | 11.60 | 0 | 0 |
|
|||||
| FUEIP100 | 13.8 | 13.46 | 13.46 | 13.46 | 13.46 | -340 | -2.46% | 2,600 | - | - | - | - | 0 | 0 |
|
|||||
| SVD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 | 0.00% | 2,600 | - | 116,221 | 7.17 | 91.52 | 0 | 0 |
|
|||||
| L10 | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0 | 0.00% | 2,500 | - | 209,506 | 12.93 | 5.56 | 0 | 0 |
|
|||||
| PTC | 6.84 | 6.38 | 6.5 | 6.5 | 6.38 | -460 | -6.73% | 2,400 | - | 205,383 | 12.68 | 4.20 | 0 | 0 |
|
|||||
| MDG | 37.7 | 36.5 | 37.7 | 38.65 | 35.1 | -1,200 | -3.18% | 2,200 | - | 376,855 | 23.26 | 8.75 | 0 | 0 |
|
|||||
| ICT | 17.4 | 17.4 | 17.85 | 17.9 | 17.4 | 0 | 0.00% | 2,000 | - | 560,019 | 34.57 | 17.61 | 0 | 0 |
|
|||||
| TNC | 30 | 32 | 32.1 | 32.1 | 32 | +2,000 | +6.67% | 2,000 | - | 616,000 | 38.02 | 16.82 | 0 | 1,900 |
|
|||||
| TBC | 32.2 | 32 | 33 | 33 | 32 | -200 | -0.62% | 1,900 | - | 2,032,000 | 125.43 | 10.57 | 0 | 0 |
|
|||||
| VID | 4.7 | 5 | 4.65 | 5 | 4.65 | +300 | +6.38% | 1,800 | - | 204,180 | 12.60 | 454.55 | 0 | 0 |
|
|||||
| ACG | 33.3 | 32.4 | 32.85 | 32.85 | 32.4 | -900 | -2.70% | 1,700 | - | 4,885,529 | 301.58 | 9.69 | 100 | 0 |
|
|||||
| PGD | 21.5 | 21.7 | 21.55 | 21.7 | 21.55 | +200 | +0.93% | 1,700 | - | 2,148,242 | 132.61 | 13.74 | 0 | 0 |
|
|||||
| DBT | 12.7 | 12.7 | 12.65 | 12.7 | 12.65 | 0 | 0.00% | 1,500 | - | 278,984 | 17.22 | 20.68 | 0 | 0 |
|
|||||
| DMC | 58 | 58 | 58 | 58 | 57.2 | 0 | 0.00% | 1,500 | - | 2,014,193 | 124.33 | 11.94 | 0 | 0 |
|
|||||
| SHA | 3.83 | 3.89 | 3.84 | 3.9 | 3.83 | +60 | +1.57% | 1,500 | - | 136,611 | 8.43 | 8.16 | 0 | 0 |
|
|||||
| ABR | 11.3 | 11.3 | 11.2 | 11.3 | 11.2 | 0 | 0.00% | 1,400 | - | 226,000 | 13.95 | 15.17 | 0 | 0 |
|
|||||
| FUEKIVFS | 18.17 | 17.95 | 18.17 | 19 | 17.95 | -220 | -1.21% | 1,400 | - | - | - | - | 1,200 | 1,300 |
|
|||||
| UIC | 58 | 55.1 | 55.5 | 56.2 | 55.1 | -2,900 | -5.00% | 1,400 | - | 457,330 | 28.23 | 4.51 | 0 | 1,400 |
|
|||||
| FUEFCV50 | 15.96 | 15.99 | 15.99 | 16.25 | 15.99 | +30 | +0.19% | 1,300 | - | - | - | - | 0 | 0 |
|
|||||
| SAV | 13.2 | 13.2 | 12.8 | 13.2 | 12.4 | 0 | 0.00% | 1,300 | - | 343,642 | 21.21 | 35.39 | 0 | 0 |
|
|||||
| VPH | 3.53 | 3.52 | 3.45 | 3.52 | 3.45 | -10 | -0.28% | 1,300 | - | 335,659 | 20.72 | - | 0 | 0 |
|
|||||
| VSI | 19.7 | 20.2 | 20.2 | 20.2 | 20.2 | +500 | +2.54% | 1,300 | - | 266,640 | 16.46 | 8.20 | 0 | 0 |
|
|||||
| DTL | 10.1 | 9.95 | 10.1 | 10.1 | 9.95 | -150 | -1.49% | 1,200 | - | 603,278 | 37.24 | - | 0 | 0 |
|
|||||
| HRC | 38.1 | 36.1 | 36.1 | 36.1 | 36.1 | -2,000 | -5.25% | 1,200 | - | 1,090,459 | 67.31 | 31.04 | 0 | 0 |
|
|||||
| PGI | 17 | 18.15 | 17 | 18.15 | 17 | +1,150 | +6.76% | 1,200 | - | 2,012,777 | 124.25 | 8.20 | 0 | 0 |
|
|||||
| RYG | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | 0.00% | 1,200 | - | 416,250 | 25.69 | 11.14 | 0 | 0 |
|
|||||
| BRC | 12.4 | 12.1 | 12.45 | 12.45 | 12.1 | -300 | -2.42% | 1,100 | - | 149,737 | 9.24 | 7.20 | 0 | 0 |
|
|||||
| TPC | 11.05 | 10.4 | 10.4 | 10.4 | 10.3 | -650 | -5.88% | 1,100 | - | 174,896 | 10.80 | 29.80 | 0 | 0 |
|
|||||
| ACL | 12.7 | 11.95 | 12.1 | 12.1 | 11.95 | -750 | -5.91% | 1,000 | - | 599,400 | 37.00 | 17.50 | 0 | 0 |
|
|||||
| SBV | 6.3 | 6.4 | 6.28 | 6.5 | 6.2 | +100 | +1.59% | 1,000 | - | 183,616 | 11.33 | - | 0 | 0 |
|
|||||
| TMP | 46.5 | 45.15 | 46.5 | 46.5 | 44.5 | -1,350 | -2.90% | 1,000 | - | 3,160,500 | 195.09 | 9.96 | 0 | 0 |
|
|||||
| YBM | 9.9 | 9.75 | 9.75 | 9.75 | 9.75 | -150 | -1.52% | 1,000 | - | 313,702 | 19.36 | 6.09 | 0 | 0 |
|
|||||
| AAM | 6.79 | 6.6 | 6.79 | 6.79 | 6.6 | -190 | -2.80% | 900 | - | 68,978 | 4.26 | 39.29 | 0 | 0 |
|
|||||
| CNG | 21.4 | 21.25 | 21.25 | 21.25 | 21.25 | -150 | -0.70% | 900 | - | 745,860 | 46.04 | 13.76 | 0 | 0 |
|
|||||
| DTA | 3.58 | 3.55 | 3.38 | 3.57 | 3.36 | -30 | -0.84% | 900 | - | 64,112 | 3.96 | 322.73 | 0 | 0 |
|
|||||
| HNA | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | 0.00% | 800 | - | 5,069,254 | 312.92 | 10.65 | 0 | 0 |
|
|||||
| LAF | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | 0.00% | 800 | - | 312,936 | 19.32 | 8.21 | 0 | 0 |
|
|||||
| TYA | 16.75 | 16.45 | 16.6 | 16.7 | 16.45 | -300 | -1.79% | 800 | - | 100,763 | 6.22 | 4.39 | 400 | 0 |
|
|||||
| VCF | 297.4 | 293.5 | 297.6 | 297.6 | 293.5 | -3,900 | -1.31% | 800 | - | 7,800,976 | 481.54 | 15.07 | 0 | 0 |
|
|||||
| OPC | 20 | 19.4 | 20 | 20 | 19.4 | -600 | -3.00% | 700 | - | 1,242,587 | 76.70 | 12.61 | 0 | 0 |
|
|||||
| PMG | 6.5 | 6.5 | 6.95 | 6.95 | 6.06 | 0 | 0.00% | 700 | - | 301,186 | 18.59 | 14.57 | 0 | 0 |
|
|||||
| FUCVREIT | 7.15 | 7.4 | 7.06 | 7.4 | 7.06 | +250 | +3.50% | 600 | - | - | - | - | 0 | 0 |
|
|||||
| PJT | 9.6 | 8.93 | 9.9 | 9.9 | 8.93 | -670 | -6.98% | 500 | - | 222,203 | 13.72 | 11.94 | 0 | 0 |
|
|||||
| TIX | 41 | 40 | 40 | 40 | 40 | -1,000 | -2.44% | 500 | - | 1,200,000 | 74.07 | 12.13 | 0 | 0 |
|
|||||
| ADG | 8.7 | 8.5 | 8.68 | 8.68 | 8.5 | -200 | -2.30% | 400 | - | 181,734 | 11.22 | 9.67 | 0 | 0 |
|
|||||
| CRV | 24.05 | 25.5 | 25.5 | 25.5 | 25.5 | +1,450 | +6.03% | 400 | - | 17,528,697 | 1,082.02 | 225.66 | 0 | 0 |
|
|||||
| SMA | 7.6 | 7.5 | 7.5 | 7.5 | 7.5 | -100 | -1.32% | 400 | - | 152,646 | 9.42 | 11.65 | 0 | 0 |
|
|||||
| TCT | 18.35 | 18.45 | 18.35 | 18.45 | 18.35 | +100 | +0.54% | 400 | - | 235,939 | 14.56 | 9.25 | 0 | 0 |
|
|||||
| VNS | 7.97 | 7.98 | 7.75 | 7.98 | 7.75 | +10 | +0.13% | 400 | - | 541,516 | 33.43 | 14.12 | 0 | 0 |
|
|||||
| VPD | 21.15 | 21.5 | 21.4 | 21.5 | 21.4 | +350 | +1.65% | 400 | - | 2,291,677 | 141.46 | 8.73 | 0 | 0 |
|
|||||
| GMH | 7.3 | 7.12 | 7.13 | 7.13 | 7.12 | -180 | -2.47% | 300 | - | 117,480 | 7.25 | 6.59 | 0 | 0 |
|
|||||
| HU1 | 5.5 | 5.5 | 5.51 | 5.51 | 5.5 | 0 | 0.00% | 300 | - | 137,500 | 8.49 | 14.59 | 0 | 0 |
|
|||||
| BHN | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0 | 0.00% | 200 | - | 6,838,100 | 422.10 | 14.63 | 0 | 0 |
|
|||||
| CCC | 7.49 | 7.48 | 7.48 | 7.48 | 7.48 | -10 | -0.13% | 200 | - | 307,091 | 18.96 | 7.12 | 0 | 0 |
|
|||||
| HTV | 13.9 | 13.6 | 13 | 13.6 | 13 | -300 | -2.16% | 200 | - | 178,214 | 11.00 | 11.23 | 0 | 0 |
|
|||||
| NVT | 7.97 | 7.5 | 7.5 | 7.5 | 7.5 | -470 | -5.90% | 200 | - | 678,750 | 41.90 | 38.66 | 0 | 0 |
|
|||||
| SPM | 8.08 | 7.53 | 8.55 | 8.55 | 7.53 | -550 | -6.81% | 200 | - | 103,688 | 6.40 | - | 0 | 0 |
|
|||||
| SRF | 7.59 | 7.5 | 7.68 | 7.68 | 7.5 | -90 | -1.19% | 200 | - | 253,401 | 15.64 | 12.69 | 0 | 0 |
|
|||||
| TDW | 47.95 | 47.6 | 47.65 | 47.65 | 47.6 | -350 | -0.73% | 200 | - | 404,600 | 24.98 | 6.69 | 0 | 0 |
|
|||||
| CLW | 47.75 | 44.5 | 44.5 | 44.5 | 44.5 | -3,250 | -6.81% | 100 | - | 578,500 | 35.71 | 10.18 | 0 | 0 |
|
|||||
| NAV | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 | 0.00% | 100 | - | 116,000 | 7.16 | 8.44 | 0 | 0 |
|
|||||
| STG | 35.35 | 37.35 | 37.35 | 37.35 | 37.35 | +2,000 | +5.66% | 100 | - | 3,669,763 | 226.53 | 12.50 | 0 | 0 |
|
|||||
| TMT | 11.1 | 11.15 | 11.15 | 11.15 | 11.15 | +50 | +0.45% | 100 | - | 411,189 | 25.38 | 6.54 | 0 | 0 |
|
|||||
| TN1 | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0 | 0.00% | 100 | - | 865,375 | 53.42 | 3.24 | 0 | 0 |
|
|||||
| VDP | 53 | 52.9 | 52.9 | 52.9 | 52.9 | -100 | -0.19% | 100 | - | 1,168,211 | 72.11 | 18.31 | 0 | 0 |
|
|||||
| VPS | 9.56 | 9.48 | 9.48 | 9.48 | 9.48 | -80 | -0.84% | 100 | - | 231,888 | 14.31 | 9.91 | 0 | 0 |
|
|||||
| ASG | 16.8 | 0 | 0 | 0.00% | - | - | 1,525,182 | 94.15 | - | 0 | 0 |
|
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 137.46 | - | 0 | 0 |
|
||||||||
| BTT | 42.5 | 0 | 0 | 0.00% | - | - | 573,750 | 35.42 | - | 0 | 0 |
|
||||||||
| CCI | 18.9 | 0 | 0 | 0.00% | - | - | 442,036 | 27.29 | - | 0 | 0 |
|
||||||||
| CLC | 52 | 0 | 0 | 0.00% | - | - | 1,362,794 | 84.12 | - | 0 | 0 |
|
||||||||
| CMV | 7.98 | 0 | 0 | 0.00% | - | - | 144,884 | 8.94 | - | 0 | 0 |
|
||||||||
| COM | 32.9 | 0 | 0 | 0.00% | - | - | 464,569 | 28.68 | - | 0 | 0 |
|
||||||||
| CVT | 26.95 | 0 | 0 | 0.00% | - | - | 988,819 | 61.04 | - | 0 | 0 |
|
||||||||
| DAT | 8.1 | 0 | 0 | 0.00% | - | - | 560,750 | 34.61 | - | 0 | 0 |
|
||||||||
| DTT | 17.5 | 0 | 0 | 0.00% | - | - | 142,657 | 8.81 | - | 0 | 0 |
|
||||||||
| DXV | 3.8 | 0 | 0 | 0.00% | - | - | 37,620 | 2.32 | - | 0 | 0 |
|
||||||||
| FDC | 22.55 | 0 | 0 | 0.00% | - | - | 871,106 | 53.77 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 14.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 10.92 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GTA | 8.77 | 0 | 0 | 0.00% | - | - | 86,209 | 5.32 | - | 0 | 0 |
|
||||||||
| HAS | 7.81 | 0 | 0 | 0.00% | - | - | 60,918 | 3.76 | - | 0 | 0 |
|
||||||||
| HTL | 21.5 | 0 | 0 | 0.00% | - | - | 258,000 | 15.93 | - | 0 | 0 |
|
||||||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 848.52 | - | 0 | 0 |
|
||||||||
| LM8 | 16.5 | 0 | 0 | 0.00% | - | - | 154,913 | 9.56 | - | 0 | 0 |
|
||||||||
| NSC | 72 | 0 | 0 | 0.00% | - | - | 1,265,365 | 78.11 | - | 0 | 0 |
|
||||||||
| PNC | 29.9 | 0 | 0 | 0.00% | - | - | 322,901 | 19.93 | - | 0 | 0 |
|
||||||||
| S4A | 32.5 | 0 | 0 | 0.00% | - | - | 1,371,500 | 84.66 | - | 0 | 0 |
|
||||||||
| SC5 | 16.15 | 0 | 0 | 0.00% | - | - | 241,984 | 14.94 | - | 0 | 0 |
|
||||||||
| SFC | 16.85 | 0 | 0 | 0.00% | - | - | 190,261 | 11.74 | - | 0 | 0 |
|
||||||||
| SFG | 10.7 | 0 | 0 | 0.00% | - | - | 512,501 | 31.64 | - | 0 | 0 |
|
||||||||
| SFI | 28.5 | 0 | 0 | 0.00% | - | - | 692,893 | 42.77 | - | 0 | 0 |
|
||||||||
| SRC | 42.5 | 0 | 0 | 0.00% | - | - | 1,550,473 | 95.71 | - | 0 | 0 |
|
||||||||
| SSC | 29.3 | 0 | 0 | 0.00% | - | - | 388,863 | 24.00 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 39.18 | - | 0 | 0 |
|
||||||||
| TMS | 37.65 | 0 | 0 | 0.00% | - | - | 6,503,005 | 401.42 | - | 0 | 0 |
|
||||||||
| TTE | 33.95 | 0 | 0 | 0.00% | - | - | 967,249 | 59.71 | - | 0 | 0 |
|
||||||||
| TVT | 15.5 | 0 | 0 | 0.00% | - | - | 325,500 | 20.09 | - | 0 | 0 |
|
||||||||
| VCA | 6.44 | 0 | 0 | 0.00% | - | - | 97,806 | 6.04 | - | 0 | 0 |
|
||||||||
| VMD | 14.5 | 0 | 0 | 0.00% | - | - | 223,884 | 13.82 | - | 0 | 0 |
|
||||||||
| VBB | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |||
※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）。