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（2026/10/07 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 | ||||||||||||||||
| PNJ | 20.15 | 18.9 | 20 | 20.3 | 18.75 | -1,250 | -6.20% | 51,811,600 | - | 9,671,545 | 586.15 | 2.47 | 8,333,620 | 29,395,650 |
 |
|||||
| SHB | 10.95 | 10.8 | 10.9 | 10.9 | 10.7 | -150 | -1.37% | 29,141,500 | - | 57,712,001 | 3,497.70 | 4.15 | 139,010 | 1,512,200 |
 |
|||||
| NVL | 10.4 | 10.3 | 10.35 | 10.5 | 10.2 | -100 | -0.96% | 27,777,100 | - | 24,741,300 | 1,499.47 | 11.88 | 1,253,000 | 1,768,600 |
 |
|||||
| MSB | 14.4 | 14.65 | 14.4 | 14.75 | 14.3 | +250 | +1.74% | 18,733,900 | - | 54,849,600 | 3,324.22 | 8.12 | 145,050 | 2,551,100 |
|
|||||
| VIX | 11.9 | 11.7 | 12 | 12 | 11.7 | -200 | -1.68% | 16,446,000 | - | 30,101,626 | 1,824.34 | 3.31 | 88,650 | 3,750,200 |
|
|||||
| MSN | 72 | 75.2 | 72.2 | 76.1 | 71.7 | +3,200 | +4.44% | 15,563,400 | - | 109,820,171 | 6,655.77 | 27.75 | 2,934,270 | 2,336,220 |
|
|||||
| VPB | 23.2 | 23.4 | 23.2 | 23.55 | 22.95 | +200 | +0.86% | 15,444,500 | - | 234,000,000 | 14,181.82 | 7.74 | 717,800 | 1,436,100 |
|
|||||
| TCB | 32.45 | 32.3 | 32.35 | 32.4 | 31.85 | -150 | -0.46% | 14,882,800 | - | 228,885,565 | 13,871.85 | 9.04 | 2,514,610 | 6,005,600 |
|
|||||
| HPG | 20.5 | 20.35 | 20.5 | 20.55 | 20.3 | -150 | -0.73% | 13,395,100 | - | 171,814,328 | 10,412.99 | 10.31 | 702,300 | 963,260 |
|
|||||
| VSC | 12.95 | 13.5 | 13 | 13.7 | 12.95 | +550 | +4.25% | 12,140,000 | - | 5,054,000 | 306.30 | 14.71 | 656,000 | 423,900 |
 |
|||||
| SSI | 19.75 | 19.65 | 19.85 | 19.85 | 19.55 | -100 | -0.51% | 10,612,600 | - | 58,975,591 | 3,574.28 | 9.57 | 1,687,180 | 978,430 |
|
|||||
| PVT | 24.5 | 24.85 | 24.85 | 25.5 | 24.7 | +350 | +1.43% | 10,565,500 | - | 12,845,436 | 778.51 | 11.98 | 561,000 | 1,582,340 |
|
|||||
| VIB | 13.5 | 13.9 | 13.5 | 14 | 13.4 | +400 | +2.96% | 10,279,800 | - | 51,921,869 | 3,146.78 | 6.50 | 2,484,100 | 107,550 |
|
|||||
| HDB | 28.05 | 28.1 | 28.1 | 28.15 | 27.6 | +50 | +0.18% | 10,183,500 | - | 140,648,265 | 8,524.14 | 7.84 | 1,502,520 | 4,922,720 |
|
|||||
| MBB | 19.2 | 19.1 | 19.15 | 19.25 | 19.05 | -100 | -0.52% | 9,984,300 | - | 192,313,123 | 11,655.34 | 5.74 | 2,626,320 | 3,460,650 |
|
|||||
| ACB | 20.6 | 20.65 | 20.6 | 20.85 | 20.3 | +50 | +0.24% | 9,378,200 | - | 119,861,313 | 7,264.32 | 6.83 | 3,003,400 | 3,390,600 |
|
|||||
| BSR | 31.1 | 31.75 | 31.4 | 31.75 | 31 | +650 | +2.09% | 6,691,100 | - | 158,981,765 | 9,635.26 | 30.53 | 1,572,300 | 404,600 |
|
|||||
| TPB | 11.8 | 11.8 | 11.8 | 11.85 | 11.65 | 0 | 0.00% | 6,436,200 | - | 32,733,753 | 1,983.86 | 4.42 | 122,900 | 657,300 |
|
|||||
| VND | 13.85 | 13.6 | 13.9 | 13.9 | 13.55 | -250 | -1.81% | 5,474,000 | - | 20,703,279 | 1,254.74 | 10.24 | 495,700 | 1,178,800 |
|
|||||
| FPT | 60.4 | 59.7 | 60.4 | 61.3 | 59.7 | -700 | -1.16% | 5,438,300 | - | 112,577,941 | 6,822.91 | 11.45 | 1,198,700 | 2,305,630 |
 |
|||||
| MWG＊ | 75 | 76.9 | 75.3 | 77.1 | 74.7 | +1,900 | +2.53% | 5,356,500 | - | 113,480,875 | 6,877.63 | 16.11 | 474,700 | 479,200 |
 |
|||||
| CTG | 29.8 | 29.75 | 29.85 | 29.85 | 29.4 | -50 | -0.17% | 4,966,100 | - | 231,066,603 | 14,004.04 | 6.68 | 1,471,420 | 1,901,200 |
|
|||||
| VHM | 69 | 68 | 69.1 | 69.1 | 67.9 | -1,000 | -1.45% | 4,666,500 | - | 558,608,033 | 33,855.03 | 6.67 | 633,350 | 1,109,080 |
|
|||||
| DXG | 9.91 | 9.78 | 9.91 | 9.95 | 9.75 | -130 | -1.31% | 4,574,200 | - | 12,402,067 | 751.64 | 45.70 | 500,100 | 250,800 |
|
|||||
| DXS | 4.89 | 5.04 | 4.85 | 5.12 | 4.84 | +150 | +3.07% | 4,355,200 | - | 2,918,680 | 176.89 | 8.56 | 63,100 | 37,700 |
|
|||||
| STB | 67.7 | 66.8 | 67.7 | 68.9 | 66.2 | -900 | -1.33% | 4,327,100 | - | 125,932,410 | 7,632.27 | 21.21 | 592,580 | 551,600 |
|
|||||
| CII | 12.35 | 12 | 12.45 | 12.45 | 12 | -350 | -2.83% | 4,326,900 | - | 8,063,823 | 488.72 | 61.22 | 40,000 | 434,220 |
 |
|||||
| GEX | 22.95 | 22.65 | 23.15 | 23.15 | 22.6 | -300 | -1.31% | 4,323,900 | - | 29,636,876 | 1,796.17 | 13.83 | 212,100 | 1,151,700 |
|
|||||
| VIC | 232 | 230 | 232 | 232.1 | 226.9 | -2,000 | -0.86% | 3,995,000 | - | 1,785,302,879 | 108,200.17 | 160.61 | 290,800 | 321,960 |
|
|||||
| VCI | 19.4 | 19.1 | 19.45 | 19.45 | 19.1 | -300 | -1.55% | 3,978,100 | - | 22,007,630 | 1,333.80 | 10.30 | 200 | 1,005,900 |
|
|||||
| GMD＊ | 52 | 54.2 | 53 | 55.5 | 52.4 | +2,200 | +4.23% | 3,526,200 | - | 23,462,774 | 1,421.99 | 14.12 | 1,209,530 | 1,850,010 |
|
|||||
| PVD | 18.6 | 18.3 | 18.6 | 18.65 | 18.3 | -300 | -1.61% | 3,493,000 | - | 16,977,682 | 1,028.95 | 11.88 | 18,000 | 38,500 |
 |
|||||
| GVR | 32.8 | 34 | 32.85 | 34.1 | 32.85 | +1,200 | +3.66% | 3,469,100 | - | 136,000,000 | 8,242.42 | 27.20 | 0 | 0 |
|
|||||
| VOS | 11.5 | 12.3 | 11.55 | 12.3 | 11.5 | +800 | +6.96% | 3,164,900 | - | 1,722,000 | 104.36 | 5.65 | 156,600 | 16,900 |
|
|||||
| TCH | 11.1 | 10.85 | 11 | 11.1 | 10.85 | -250 | -2.25% | 3,009,900 | - | 10,885,944 | 659.75 | 41.57 | 554,600 | 1,149,500 |
|
|||||
| SSB | 16.8 | 17.2 | 16.85 | 17.95 | 16.75 | +400 | +2.38% | 2,870,900 | - | 59,663,360 | 3,615.96 | 9.15 | 535,400 | 197,800 |
|
|||||
| POW | 12.65 | 12.6 | 12.7 | 12.7 | 12.5 | -50 | -0.40% | 2,776,200 | - | 38,654,856 | 2,342.72 | 14.47 | 110,500 | 256,700 |
 |
|||||
| VRE | 23.8 | 23.25 | 23.7 | 23.7 | 23.25 | -550 | -2.31% | 2,708,700 | - | 52,831,403 | 3,201.90 | 8.20 | 367,300 | 1,061,000 |
|
|||||
| HSL | 8.65 | 8.3 | 8.45 | 8.65 | 8.05 | -350 | -4.05% | 2,467,500 | - | 320,109 | 19.40 | - | 9,400 | 6,200 |
 |
|||||
| KDH＊ | 13.5 | 13.55 | 13.65 | 13.75 | 13.5 | +50 | +0.37% | 2,409,600 | - | 15,206,012 | 921.58 | 15.57 | 80,740 | 753,700 |
|
|||||
| DIG | 9.3 | 9.3 | 9.33 | 9.45 | 9.19 | 0 | 0.00% | 2,335,100 | - | 7,850,993 | 475.82 | 9.41 | 54,800 | 49,400 |
|
|||||
| PVP | 23.9 | 24.6 | 24.25 | 25.55 | 23.9 | +700 | +2.93% | 2,326,200 | - | 2,551,080 | 154.61 | 13.90 | 422,400 | 126,300 |
|
|||||
| HHV | 8.98 | 8.91 | 8.99 | 9.02 | 8.72 | -70 | -0.78% | 2,282,300 | - | 5,118,901 | 310.24 | 7.17 | 168,300 | 796,030 |
|
|||||
| NAB | 12.9 | 12.7 | 12.9 | 12.9 | 12.6 | -200 | -1.55% | 2,254,400 | - | 27,417,043 | 1,661.64 | 5.21 | 35,200 | 574,900 |
|
|||||
| DCM | 33.7 | 34.2 | 33.5 | 34.2 | 33.3 | +500 | +1.48% | 2,140,500 | - | 18,105,480 | 1,097.30 | 10.68 | 794,220 | 175,900 |
|
|||||
| TCX | 28.6 | 27.95 | 28.7 | 28.7 | 27.9 | -650 | -2.27% | 2,067,800 | - | 77,545,970 | 4,699.76 | 10.30 | 176,300 | 1,377,460 |
|
|||||
| PDR | 11.15 | 11.15 | 11.05 | 11.15 | 11 | 0 | 0.00% | 2,061,600 | - | 11,125,575 | 674.28 | 20.88 | 6,700 | 40,800 |
|
|||||
| BAF | 31.15 | 31.5 | 31 | 31.5 | 30.75 | +350 | +1.12% | 2,047,300 | - | 11,491,985 | 696.48 | 63.13 | 216,600 | 90,100 |
|
|||||
| PLX | 36.2 | 36.2 | 36.3 | 36.55 | 35.8 | 0 | 0.00% | 2,046,700 | - | 46,838,387 | 2,838.69 | 24.59 | 263,900 | 191,500 |
|
|||||
| HQC | 1.92 | 1.86 | 1.91 | 1.91 | 1.86 | -60 | -3.13% | 1,909,900 | - | 1,072,475 | 65.00 | 15.25 | 70,000 | 317,400 |
|
|||||
| KHG | 4.54 | 4.52 | 4.5 | 4.53 | 4.4 | -20 | -0.44% | 1,906,800 | - | 2,031,447 | 123.12 | 29.54 | 0 | 6,400 |
|
|||||
| BVH | 75 | 75.5 | 75 | 79 | 74.3 | +500 | +0.67% | 1,904,600 | - | 56,045,369 | 3,396.69 | 19.76 | 276,000 | 96,550 |
|
|||||
| VCB | 57.3 | 57.2 | 57.5 | 57.5 | 56.9 | -100 | -0.17% | 1,896,800 | - | 477,944,615 | 28,966.34 | 14.84 | 20,000 | 142,010 |
|
|||||
| HPX | 3.98 | 3.98 | 3.98 | 4.01 | 3.95 | 0 | 0.00% | 1,883,200 | - | 1,210,591 | 73.37 | 10.26 | 0 | 0 |
|
|||||
| VNM | 58.4 | 58 | 58.3 | 58.5 | 58 | -400 | -0.68% | 1,861,900 | - | 121,217,416 | 7,346.51 | 14.40 | 514,130 | 596,600 |
|
|||||
| BID | 34.6 | 34.5 | 34.65 | 34.85 | 34.25 | -100 | -0.29% | 1,843,400 | - | 251,162,250 | 15,221.95 | 9.14 | 74,030 | 332,250 |
|
|||||
| VPI | 57.6 | 57.6 | 57.8 | 59.4 | 57.5 | 0 | 0.00% | 1,809,500 | - | 20,278,332 | 1,228.99 | 47.17 | 269,300 | 199,600 |
|
|||||
| HAH | 50.5 | 52.5 | 51 | 52.8 | 50.5 | +2,000 | +3.96% | 1,778,100 | - | 10,071,621 | 610.40 | 7.69 | 150,710 | 804,640 |
|
|||||
| NT2 | 21.9 | 22.55 | 22 | 22.65 | 22 | +650 | +2.97% | 1,776,400 | - | 6,491,604 | 393.43 | 5.89 | 215,700 | 146,100 |
|
|||||
| VTO | 11.8 | 11.95 | 11.85 | 12.2 | 11.75 | +150 | +1.27% | 1,721,800 | - | 954,407 | 57.84 | 10.45 | 0 | 0 |
|
|||||
| ORS | 13.35 | 13.35 | 13.3 | 13.4 | 13.2 | 0 | 0.00% | 1,686,500 | - | 8,329,478 | 504.82 | 37.93 | 0 | 78,100 |
|
|||||
| DPM | 21.65 | 21.65 | 21.65 | 21.75 | 21.55 | 0 | 0.00% | 1,565,300 | - | 14,720,377 | 892.14 | 15.17 | 42,800 | 146,200 |
|
|||||
| LPB | 43.9 | 42 | 43.9 | 43.95 | 42 | -1,900 | -4.33% | 1,556,000 | - | 125,465,848 | 7,603.99 | 10.98 | 367,100 | 429,000 |
|
|||||
| NKG | 9.43 | 9.31 | 9.45 | 9.6 | 9.3 | -120 | -1.27% | 1,504,200 | - | 4,583,536 | 277.79 | 20.60 | 45,200 | 266,300 |
|
|||||
| VCG | 13.65 | 13.6 | 13.65 | 13.75 | 13.55 | -50 | -0.37% | 1,484,100 | - | 9,495,197 | 575.47 | 2.40 | 78,900 | 55,600 |
|
|||||
| VCK | 27.95 | 27.9 | 27.95 | 27.95 | 27.5 | -50 | -0.18% | 1,434,200 | - | 67,934,260 | 4,117.23 | 10.18 | 0 | 93,700 |
|
|||||
| HSG | 9.99 | 9.98 | 10 | 10 | 9.96 | -10 | -0.10% | 1,398,300 | - | 8,056,482 | 488.27 | 8.78 | 1,000 | 22,300 |
|
|||||
| KBC | 25 | 25.25 | 24.9 | 25.4 | 24.9 | +250 | +1.00% | 1,371,100 | - | 23,779,308 | 1,441.17 | 10.31 | 202,800 | 470,120 |
|
|||||
| NLG | 21.45 | 21.7 | 21.6 | 22.05 | 21.5 | +250 | +1.17% | 1,292,800 | - | 10,526,613 | 637.98 | 15.92 | 229,500 | 32,100 |
|
|||||
| HCM | 23.5 | 23 | 23.7 | 23.7 | 22.5 | -500 | -2.13% | 1,284,500 | - | 31,554,754 | 1,912.41 | 15.67 | 4,900 | 225,100 |
|
|||||
| FRT | 145 | 150.5 | 145.6 | 151 | 144 | +5,500 | +3.79% | 1,268,600 | - | 26,911,666 | 1,631.01 | 32.34 | 332,210 | 146,830 |
|
|||||
| EIB | 16.4 | 16.4 | 16.55 | 16.55 | 16.3 | 0 | 0.00% | 1,266,400 | - | 30,548,618 | 1,851.43 | 26.89 | 53,800 | 171,500 |
|
|||||
| YEG | 7.18 | 7.68 | 7.19 | 7.68 | 7.19 | +500 | +6.96% | 1,250,900 | - | 1,576,139 | 95.52 | 18.20 | 0 | 5,900 |
|
|||||
| ANV | 17.2 | 17.45 | 17.05 | 17.75 | 16.8 | +250 | +1.45% | 1,213,900 | - | 4,646,163 | 281.59 | 4.65 | 40,300 | 201,800 |
|
|||||
| MZG | 12.1 | 12.2 | 12.1 | 12.2 | 11.7 | +100 | +0.83% | 1,197,400 | - | 1,563,516 | 94.76 | 11.04 | 253,200 | 18,100 |
|
|||||
| HAG | 14.55 | 14.5 | 14.5 | 14.55 | 14.35 | -50 | -0.34% | 1,186,100 | - | 18,377,290 | 1,113.78 | - | 500 | 90,700 |
|
|||||
| GEL | 28.6 | 28.3 | 28.65 | 28.65 | 27.95 | -300 | -1.05% | 1,168,300 | - | 25,187,000 | 1,526.48 | 46.55 | 200,000 | 107,600 |
|
|||||
| HDC | 10.1 | 10.1 | 10.1 | 10.2 | 9.98 | 0 | 0.00% | 1,150,500 | - | 2,320,096 | 140.61 | 2.84 | 3,100 | 103,600 |
|
|||||
| AAA | 7.03 | 7.2 | 7.05 | 7.26 | 6.98 | +170 | +2.42% | 1,133,500 | - | 2,834,948 | 171.82 | 7.45 | 23,400 | 84,400 |
|
|||||
| SBT | 22.9 | 22.8 | 22.9 | 23 | 22.65 | -100 | -0.44% | 1,099,900 | - | 21,309,659 | 1,291.49 | 27.34 | 73,520 | 103,400 |
|
|||||
| EVF | 11.45 | 11.45 | 11.45 | 11.5 | 11.3 | 0 | 0.00% | 1,029,600 | - | 8,708,478 | 527.79 | 10.20 | 23,700 | 0 |
|
|||||
| VGC | 44.3 | 45.55 | 44.3 | 46.35 | 44.3 | +1,250 | +2.82% | 1,010,900 | - | 20,422,343 | 1,237.72 | 14.55 | 136,500 | 110,400 |
|
|||||
| HHS | 8.95 | 8.9 | 8.79 | 8.95 | 8.78 | -50 | -0.56% | 1,006,900 | - | 3,844,675 | 233.01 | 1.01 | 44,900 | 74,900 |
|
|||||
| IJC | 6.44 | 6.52 | 6.44 | 6.55 | 6.44 | +80 | +1.24% | 1,004,000 | - | 4,104,866 | 248.78 | 4.95 | 53,800 | 57,400 |
|
|||||
| DGC | 34.35 | 33.15 | 34.3 | 34.3 | 32.9 | -1,200 | -3.49% | 920,200 | - | 12,589,654 | 763.01 | 4.48 | 7,200 | 246,900 |
|
|||||
| DGW | 47.75 | 47.2 | 48.2 | 48.2 | 47 | -550 | -1.15% | 902,500 | - | 10,542,639 | 638.95 | 18.94 | 58,610 | 79,000 |
|
|||||
| SCR | 3.93 | 3.89 | 3.91 | 3.93 | 3.86 | -40 | -1.02% | 895,000 | - | 1,675,015 | 101.52 | 21.98 | 17,200 | 216,400 |
|
|||||
| GEE | 70.3 | 68.8 | 70.6 | 71 | 68.2 | -1,500 | -2.13% | 877,000 | - | 44,066,346 | 2,670.69 | 7.71 | 1,800 | 289,000 |
|
|||||
| HII | 8.69 | 9.01 | 8.52 | 9.07 | 8.52 | +320 | +3.68% | 860,900 | - | 663,704 | 40.22 | 13.08 | 93,500 | 146,200 |
|
|||||
| VJC | 128.8 | 128 | 128.6 | 129 | 126.9 | -800 | -0.62% | 832,700 | - | 98,443,899 | 5,966.30 | 34.33 | 69,400 | 24,800 |
|
|||||
| DBC | 15.25 | 15.2 | 15.2 | 15.3 | 15.1 | -50 | -0.33% | 799,200 | - | 6,551,907 | 397.09 | 3.88 | 5,900 | 10,300 |
|
|||||
| MCH | 141 | 142.7 | 142.4 | 144.5 | 141 | +1,700 | +1.21% | 750,100 | - | 186,566,686 | 11,307.07 | 25.68 | 224,800 | 11,200 |
|
|||||
| DPR | 37.6 | 37.9 | 37.7 | 38.3 | 37.6 | +300 | +0.80% | 690,000 | - | 3,292,977 | 199.57 | 11.40 | 138,800 | 0 |
|
|||||
| CTD | 58.8 | 61.9 | 59 | 62.4 | 59 | +3,100 | +5.27% | 685,300 | - | 6,921,857 | 419.51 | 13.57 | 120,400 | 37,200 |
|
|||||
| PET | 51 | 50.8 | 51 | 52.5 | 50.3 | -200 | -0.39% | 671,900 | - | 7,860,983 | 476.42 | 22.05 | 0 | 0 |
|
|||||
| GAS | 79.3 | 78.4 | 79.8 | 79.8 | 78.3 | -900 | -1.13% | 656,400 | - | 189,175,261 | 11,465.17 | 16.87 | 61,000 | 63,900 |
|
|||||
| VPL | 80.9 | 79.4 | 81 | 81 | 79 | -1,500 | -1.85% | 653,900 | - | 149,069,560 | 9,034.52 | 128.48 | 168,100 | 127,700 |
 |
|||||
| LPS | 17.6 | 17 | 17.65 | 17.8 | 16.9 | -600 | -3.41% | 651,600 | - | - | - | 18.70 | 10,200 | 115,400 |
|
|||||
| OCB | 9.99 | 9.99 | 10 | 10.05 | 9.97 | 0 | 0.00% | 646,100 | - | 30,594,476 | 1,854.21 | 6.69 | 1,200 | 116,000 |
|
|||||
| BVB | 10.85 | 10.85 | 10.8 | 10.9 | 10.75 | 0 | 0.00% | 636,500 | - | - | - | 15.52 | 0 | 0 |
|
|||||
| LDG | 2.42 | 2.47 | 2.45 | 2.47 | 2.39 | +50 | +2.07% | 636,500 | - | 631,371 | 38.26 | 6.82 | 15,500 | 1,200 |
|
|||||
| FCN | 10.2 | 10.15 | 10.2 | 10.2 | 9.99 | -50 | -0.49% | 608,100 | - | 1,598,006 | 96.85 | 50.50 | 100 | 12,500 |
|
|||||
| GSP | 10.6 | 11.05 | 10.7 | 11.2 | 10.65 | +450 | +4.25% | 602,700 | - | 820,666 | 49.74 | 8.49 | 0 | 0 |
|
|||||
| TCM | 14.8 | 15 | 14.6 | 15.15 | 14.55 | +200 | +1.35% | 601,900 | - | 1,764,579 | 106.94 | 6.94 | 44,200 | 1,500 |
|
|||||
| HHP | 17.75 | 17.6 | 17.75 | 17.8 | 17.5 | -150 | -0.85% | 592,900 | - | 1,622,362 | 98.32 | 35.27 | 4,600 | 30,800 |
|
|||||
| APH | 6.98 | 7.4 | 6.98 | 7.4 | 6.94 | +420 | +6.02% | 578,400 | - | 1,804,744 | 109.38 | 11.03 | 29,600 | 6,500 |
|
|||||
| FUEVFVND | 31.98 | 32.14 | 32.11 | 32.55 | 32.11 | +160 | +0.50% | 553,200 | - | - | - | - | 231,900 | 468,300 |
|
|||||
| HID | 4.14 | 4.42 | 4.14 | 4.42 | 3.99 | +280 | +6.76% | 551,100 | - | 339,263 | 20.56 | - | 33,300 | 3,700 |
|
|||||
| CTS | 20.25 | 19.9 | 20.4 | 20.4 | 19.9 | -350 | -1.73% | 550,900 | - | 4,232,599 | 256.52 | 7.33 | 0 | 60,300 |
|
|||||
| HDG | 14.65 | 14.65 | 14.65 | 14.8 | 14.55 | 0 | 0.00% | 545,800 | - | 5,961,925 | 361.33 | 7.04 | 4,000 | 6,600 |
|
|||||
| DCL | 47 | 46.9 | 47 | 47.15 | 45.9 | -100 | -0.21% | 525,000 | - | 3,425,624 | 207.61 | 175.66 | 0 | 0 |
|
|||||
| PHR | 32.85 | 33.5 | 32.9 | 33.6 | 32.9 | +650 | +1.98% | 511,700 | - | 8,170,576 | 495.19 | 10.33 | 0 | 400 |
|
|||||
| VTP | 50.1 | 49.4 | 50 | 50.5 | 49.1 | -700 | -1.40% | 506,500 | - | 9,973,127 | 604.43 | 17.26 | 13,900 | 10,250 |
|
|||||
| FTS | 18.65 | 18.05 | 18.7 | 18.7 | 17.35 | -600 | -3.22% | 484,800 | - | 6,875,530 | 416.70 | 15.55 | 19,100 | 109,760 |
|
|||||
| VAB | 9.03 | 9.03 | 9.03 | 9.1 | 8.91 | 0 | 0.00% | 479,900 | - | 8,145,738 | 493.68 | 4.29 | 400 | 47,600 |
|
|||||
| TTF | 1.34 | 1.33 | 1.31 | 1.35 | 1.29 | -10 | -0.75% | 478,700 | - | 523,398 | 31.72 | 49.26 | 2,300 | 43,700 |
|
|||||
| PC1 | 19.45 | 19.3 | 19.45 | 19.5 | 19.2 | -150 | -0.77% | 474,400 | - | 7,937,807 | 481.08 | 8.64 | 58,100 | 7,300 |
|
|||||
| DHC | 39.5 | 39.5 | 39.5 | 39.85 | 39.3 | 0 | 0.00% | 437,900 | - | 4,196,860 | 254.36 | 9.90 | 40,900 | 56,740 |
|
|||||
| PAN | 18.6 | 18.55 | 18.6 | 18.75 | 18.2 | -50 | -0.27% | 406,600 | - | 4,649,987 | 281.82 | 6.05 | 27,900 | 105,500 |
|
|||||
| CRE | 6 | 6.42 | 6 | 6.42 | 5.96 | +420 | +7.00% | 388,000 | - | 2,976,815 | 180.41 | 40.63 | 1,800 | 5,800 |
|
|||||
| BCM | 38.15 | 38.5 | 38.2 | 38.6 | 37 | +350 | +0.92% | 387,600 | - | 39,847,500 | 2,415.00 | 11.85 | 15,900 | 8,500 |
|
|||||
| HVN | 20.15 | 20.2 | 20.1 | 20.35 | 20 | +50 | +0.25% | 380,900 | - | 62,852,264 | 3,809.23 | 6.85 | 900 | 17,800 |
|
|||||
| OGC | 2.05 | 2.11 | 2.05 | 2.15 | 2.03 | +60 | +2.93% | 378,700 | - | 633,000 | 38.36 | 9.42 | 14,400 | 1,200 |
|
|||||
| ELC | 12 | 11.7 | 11.8 | 11.9 | 11.55 | -300 | -2.50% | 340,600 | - | 1,287,792 | 78.05 | 9.03 | 0 | 3,400 |
|
|||||
| DSE | 21.65 | 21.65 | 21.65 | 21.8 | 21.6 | 0 | 0.00% | 328,700 | - | 7,417,290 | 449.53 | 28.94 | 6,800 | 1,500 |
|
|||||
| FIT | 2.9 | 2.9 | 2.9 | 2.94 | 2.84 | 0 | 0.00% | 320,100 | - | 985,806 | 59.75 | 24.58 | 0 | 0 |
|
|||||
| NTL | 11.55 | 11.5 | 11.55 | 11.55 | 11.45 | -50 | -0.43% | 316,900 | - | 1,402,769 | 85.02 | 86.47 | 15,500 | 7,200 |
|
|||||
| TTA | 10.7 | 10.8 | 10.7 | 10.8 | 10.55 | +100 | +0.93% | 311,900 | - | 1,928,438 | 116.88 | 10.33 | 0 | 0 |
|
|||||
| TLG | 54 | 54.8 | 54.2 | 55 | 53.7 | +800 | +1.48% | 307,700 | - | 5,289,753 | 320.59 | 13.72 | 12,700 | 47,500 |
|
|||||
| KSB | 12.7 | 12.7 | 12.7 | 12.7 | 12.45 | 0 | 0.00% | 307,600 | - | 1,453,435 | 88.09 | 10.81 | 2,600 | 0 |
|
|||||
| CDC | 20.8 | 20.9 | 20.9 | 21.1 | 20.7 | +100 | +0.48% | 301,600 | - | 2,205,897 | 133.69 | 59.04 | 36,400 | 2,700 |
|
|||||
| REE | 46 | 46.15 | 46.3 | 46.3 | 45.25 | +150 | +0.33% | 299,400 | - | 28,769,866 | 1,743.63 | 9.88 | 580 | 9,600 |
|
|||||
| NAF | 48 | 48 | 47.9 | 48 | 47.8 | 0 | 0.00% | 294,300 | - | 2,936,736 | 177.98 | 18.71 | 15,000 | 5,800 |
|
|||||
| VPX | 23.5 | 23.45 | 23.5 | 23.5 | 23.1 | -50 | -0.21% | 294,200 | - | 43,968,750 | 2,664.77 | 10.19 | 0 | 11,200 |
|
|||||
| SAB | 42.55 | 42.85 | 42.65 | 42.85 | 42.2 | +300 | +0.71% | 292,900 | - | 54,957,798 | 3,330.78 | 12.80 | 53,100 | 60,200 |
|
|||||
| VDS | 9.76 | 9.66 | 9.8 | 9.82 | 9.66 | -100 | -1.02% | 290,200 | - | 2,627,520 | 159.24 | 9.17 | 0 | 18,700 |
|
|||||
| CTI | 15.35 | 15.35 | 15.4 | 15.4 | 15.05 | 0 | 0.00% | 286,400 | - | 1,063,753 | 64.47 | 6.80 | 800 | 7,200 |
|
|||||
| DMX | 77 | 76.5 | 75.7 | 76.8 | 75.7 | -500 | -0.65% | 282,300 | - | 96,980,733 | 5,877.62 | 14.52 | 173,900 | 122,900 |
|
|||||
| MIG | 15.7 | 16.25 | 15.7 | 16.3 | 15.7 | +550 | +3.50% | 281,500 | - | 3,436,931 | 208.30 | 10.46 | 149,400 | 1,100 |
|
|||||
| TDP | 27.6 | 28.8 | 28 | 28.8 | 27.8 | +1,200 | +4.35% | 277,500 | - | 2,698,548 | 163.55 | 26.30 | 6,800 | 0 |
|
|||||
| HT1 | 12.3 | 12.65 | 12.5 | 12.65 | 12.3 | +350 | +2.85% | 275,700 | - | 4,827,112 | 292.55 | 17.64 | 0 | 0 |
|
|||||
| EVG | 3.62 | 3.56 | 3.65 | 3.65 | 3.5 | -60 | -1.66% | 268,000 | - | 804,602 | 48.76 | 9.73 | 20,800 | 1,000 |
|
|||||
| LCG | 6.4 | 6.31 | 6.38 | 6.4 | 6.31 | -90 | -1.41% | 262,700 | - | 1,303,659 | 79.01 | 9.24 | 0 | 41,700 |
|
|||||
| BFC | 58.8 | 59 | 56.8 | 59.8 | 56.8 | +200 | +0.34% | 256,300 | - | 3,372,912 | 204.42 | 12.10 | 33,700 | 27,100 |
|
|||||
| ASP | 14.75 | 15.75 | 14.75 | 15.75 | 14.7 | +1,000 | +6.78% | 254,000 | - | 588,098 | 35.64 | 42.11 | 1,800 | 1,900 |
|
|||||
| VIP | 10.05 | 10.35 | 10.05 | 10.4 | 10.05 | +300 | +2.99% | 248,900 | - | 708,674 | 42.95 | 10.77 | 0 | 0 |
|
|||||
| SBG | 14.1 | 14.15 | 14.15 | 14.15 | 14 | +50 | +0.35% | 248,100 | - | 875,056 | 53.03 | 18.45 | 62,900 | 9,100 |
|
|||||
| HVH | 10.4 | 10.45 | 10.35 | 10.45 | 10.25 | +50 | +0.48% | 243,100 | - | 749,712 | 45.44 | 10.85 | 200 | 11,300 |
|
|||||
| DRH | 1.31 | 1.22 | 1.22 | 1.22 | 1.22 | -90 | -6.87% | 241,900 | - | 150,924 | 9.15 | - | 0 | 0 |
|
|||||
| MSH | 30.3 | 31.4 | 30.5 | 31.5 | 30.2 | +1,100 | +3.63% | 241,300 | - | 3,533,160 | 214.13 | 5.76 | 9,800 | 9,800 |
|
|||||
| TRC | 23.95 | 24.1 | 23.8 | 24.4 | 23.8 | +150 | +0.63% | 240,100 | - | 2,892,000 | 175.27 | 2.83 | 0 | 0 |
|
|||||
| TCO | 10.4 | 10.6 | 10.4 | 10.7 | 10.35 | +200 | +1.92% | 220,800 | - | 607,599 | 36.82 | 8.89 | 300 | 1,900 |
|
|||||
| VHC | 50 | 50.8 | 49.7 | 50.8 | 49.5 | +800 | +1.60% | 214,400 | - | 10,640,220 | 644.86 | 8.04 | 16,600 | 23,400 |
|
|||||
| ITD | 10.5 | 10.5 | 10.8 | 11 | 10.45 | 0 | 0.00% | 213,500 | - | 324,272 | 19.65 | 3.86 | 0 | 0 |
|
|||||
| AAN | 15.3 | 15.4 | 15.25 | 15.4 | 15.2 | +100 | +0.65% | 210,900 | - | 1,411,409 | 85.54 | 12.42 | 0 | 0 |
|
|||||
| CTF | 18.3 | 18.35 | 18.45 | 18.45 | 17.95 | +50 | +0.27% | 209,700 | - | 1,755,248 | 106.38 | 193.16 | 5,600 | 3,900 |
|
|||||
| SZC | 16.7 | 17.05 | 16.55 | 17.05 | 16.55 | +350 | +2.10% | 205,000 | - | 3,068,759 | 185.99 | 9.67 | 5,300 | 11,000 |
|
|||||
| HTN | 7.49 | 7.47 | 7.45 | 7.54 | 7.3 | -20 | -0.27% | 188,700 | - | 998,548 | 60.52 | 37.54 | 6,200 | 14,800 |
|
|||||
| CSV | 19.8 | 20.1 | 19.9 | 20.2 | 19.8 | +300 | +1.52% | 181,900 | - | 2,221,048 | 134.61 | 11.81 | 21,500 | 8,500 |
|
|||||
| DLG | 1.95 | 1.91 | 1.96 | 1.96 | 1.91 | -40 | -2.05% | 178,000 | - | 571,682 | 34.65 | 1.57 | 0 | 2,800 |
|
|||||
| LSS | 8 | 8.08 | 8.08 | 8.09 | 7.85 | +80 | +1.00% | 169,000 | - | 727,415 | 44.09 | 5.97 | 0 | 0 |
|
|||||
| SHI | 14 | 14 | 14 | 14 | 13.85 | 0 | 0.00% | 161,100 | - | 2,379,294 | 144.20 | 47.30 | 0 | 0 |
|
|||||
| BSI | 25.05 | 24.85 | 25.2 | 25.2 | 24.6 | -200 | -0.80% | 155,700 | - | 6,707,053 | 406.49 | 12.35 | 2,100 | 19,640 |
|
|||||
| DPG | 26.3 | 26.4 | 26.3 | 26.45 | 26 | +100 | +0.38% | 153,300 | - | 3,130,699 | 189.74 | 8.23 | 8,100 | 5,000 |
|
|||||
| AGG | 8.99 | 9 | 8.91 | 9 | 8.84 | +10 | +0.11% | 152,000 | - | 1,632,420 | 98.93 | 3.86 | 400 | 9,200 |
|
|||||
| VVS | 84.7 | 84.4 | 85.9 | 86.4 | 84.1 | -300 | -0.35% | 151,500 | - | 3,633,420 | 220.21 | 5.66 | 24,200 | 15,000 |
|
|||||
| KLB | 11.2 | 11.2 | 11.2 | 11.4 | 11.2 | 0 | 0.00% | 147,400 | - | 6,477,750 | 392.59 | 3.49 | 0 | 17,000 |
|
|||||
| NHA | 8 | 8 | 8 | 8.15 | 7.8 | 0 | 0.00% | 146,100 | - | 570,135 | 34.55 | 4.73 | 0 | 0 |
|
|||||
| VPG | 1.26 | 1.27 | 1.29 | 1.29 | 1.2 | +10 | +0.79% | 145,900 | - | 112,288 | 6.81 | - | 0 | 0 |
|
|||||
| ST8 | 2.32 | 2.35 | 2.3 | 2.39 | 2.22 | +30 | +1.29% | 142,000 | - | 60,444 | 3.66 | - | 0 | 0 |
|
|||||
| CMG | 20.4 | 20.5 | 20.4 | 20.7 | 20.15 | +100 | +0.49% | 138,000 | - | 4,774,284 | 289.35 | 11.56 | 2,800 | 42,900 |
|
|||||
| ABS | 2.88 | 2.87 | 2.89 | 2.97 | 2.85 | -10 | -0.35% | 133,900 | - | 229,600 | 13.92 | - | 0 | 0 |
|
|||||
| CTR | 70.3 | 70.3 | 70 | 70.3 | 69 | 0 | 0.00% | 130,200 | - | 9,006,100 | 545.82 | 13.41 | 9,600 | 15,750 |
|
|||||
| QCG | 9.7 | 9.83 | 9.7 | 9.89 | 9.69 | +130 | +1.34% | 121,400 | - | 2,704,519 | 163.91 | 15.78 | 5,100 | 1,600 |
|
|||||
| AGR | 11.6 | 11.6 | 11.5 | 11.75 | 11.5 | 0 | 0.00% | 121,100 | - | 2,648,417 | 160.51 | 20.64 | 0 | 300 |
|
|||||
| AFX | 9.72 | 9.72 | 9.72 | 9.72 | 9.69 | 0 | 0.00% | 117,000 | - | 340,200 | 20.62 | 7.19 | 0 | 0 |
|
|||||
| TSC | 1.76 | 1.7 | 1.75 | 1.75 | 1.65 | -60 | -3.41% | 116,900 | - | 334,660 | 20.28 | - | 0 | 0 |
|
|||||
| TLH | 3.09 | 3.01 | 3.09 | 3.09 | 2.99 | -80 | -2.59% | 111,200 | - | 338,083 | 20.49 | 66.89 | 0 | 0 |
|
|||||
| JVC | 2.61 | 2.57 | 2.62 | 2.62 | 2.52 | -40 | -1.53% | 110,300 | - | 289,125 | 17.52 | 5.79 | 1,100 | 3,100 |
|
|||||
| BMI | 13.55 | 13.85 | 13.45 | 14 | 13.3 | +300 | +2.21% | 109,600 | - | 2,085,085 | 126.37 | 9.43 | 0 | 0 |
|
|||||
| DRC | 9.78 | 9.8 | 9.7 | 9.85 | 9.69 | +20 | +0.20% | 109,400 | - | 1,513,407 | 91.72 | 12.78 | 0 | 3,900 |
|
|||||
| PDV | 8.61 | 8.87 | 8.7 | 8.88 | 8.7 | +260 | +3.02% | 108,500 | - | 703,523 | 42.64 | 7.07 | 0 | 0 |
|
|||||
| KDC | 50.7 | 50.8 | 50.7 | 50.8 | 50.3 | +100 | +0.20% | 108,400 | - | 14,038,341 | 850.81 | 28.18 | 7,400 | 1,600 |
|
|||||
| APG | 4.17 | 4.11 | 4.18 | 4.25 | 4.05 | -60 | -1.44% | 106,000 | - | 919,086 | 55.70 | 171.25 | 0 | 1,300 |
|
|||||
| GIL | 7.87 | 7.93 | 7.87 | 8.09 | 7.87 | +60 | +0.76% | 105,200 | - | 805,658 | 48.83 | 24.94 | 13,500 | 300 |
|
|||||
| ASM | 4.79 | 4.77 | 4.8 | 4.84 | 4.71 | -20 | -0.42% | 104,000 | - | 1,942,316 | 117.72 | 47.70 | 0 | 0 |
|
|||||
| TV2 | 25.35 | 25.35 | 25.1 | 25.35 | 25.1 | 0 | 0.00% | 103,600 | - | 1,711,788 | 103.74 | 18.09 | 0 | 29,000 |
|
|||||
| ACC | 3.65 | 3.68 | 3.65 | 3.76 | 3.54 | +30 | +0.82% | 97,700 | - | 386,400 | 23.42 | 7.42 | 0 | 0 |
|
|||||
| TVS | 13.4 | 13.35 | 13.65 | 13.65 | 13.05 | -50 | -0.37% | 97,400 | - | 3,265,990 | 197.94 | 8.90 | 1,400 | 11,200 |
|
|||||
| TEG | 5.86 | 6 | 6.05 | 6.1 | 5.88 | +140 | +2.39% | 94,900 | - | 724,839 | 43.93 | 32.43 | 1,900 | 0 |
|
|||||
| PAC | 13.8 | 13.85 | 13.8 | 13.85 | 13.7 | +50 | +0.36% | 91,000 | - | 1,061,985 | 64.36 | 9.12 | 0 | 1,500 |
|
|||||
| DC4 | 6.14 | 6.01 | 6.15 | 6.15 | 6.01 | -130 | -2.12% | 89,700 | - | 649,433 | 39.36 | 2.96 | 0 | 0 |
|
|||||
| FUESSVFL | 27.42 | 28 | 27.43 | 28 | 27.43 | +580 | +2.12% | 87,400 | - | - | - | - | 18,100 | 76,200 |
|
|||||
| CRC | 5 | 5.05 | 5 | 5.08 | 4.91 | +50 | +1.00% | 85,800 | - | 538,835 | 32.66 | 5.67 | 1,100 | 1,800 |
|
|||||
| TNH | 5.66 | 5.66 | 5.71 | 5.71 | 5.6 | 0 | 0.00% | 81,200 | - | 938,014 | 56.85 | - | 0 | 0 |
|
|||||
| CSM | 12.85 | 12.65 | 12.45 | 12.75 | 12.4 | -200 | -1.56% | 75,400 | - | 1,310,860 | 79.45 | 30.78 | 400 | 1,700 |
|
|||||
| GEG | 11.75 | 11.75 | 11.7 | 11.8 | 11.65 | 0 | 0.00% | 75,000 | - | 5,084,419 | 308.15 | 6.76 | 800 | 100 |
|
|||||
| SAM | 6.08 | 6.08 | 6.13 | 6.13 | 5.91 | 0 | 0.00% | 72,800 | - | 2,310,163 | 140.01 | 24.22 | 0 | 100 |
|
|||||
| TAL | 22.8 | 22.65 | 22.85 | 22.85 | 22.1 | -150 | -0.66% | 68,900 | - | 11,415,593 | 691.85 | 11.68 | 6,600 | 1,500 |
|
|||||
| HPA | 26.35 | 26.35 | 26.35 | 26.35 | 26 | 0 | 0.00% | 67,500 | - | 7,509,750 | 455.14 | 4.51 | 3,300 | 500 |
|
|||||
| BWE | 40.05 | 40.5 | 40.05 | 40.5 | 39.95 | +450 | +1.12% | 67,200 | - | 10,179,554 | 616.94 | 10.83 | 0 | 700 |
|
|||||
| SGR | 9.97 | 9.93 | 10.05 | 10.05 | 9.28 | -40 | -0.40% | 65,400 | - | 832,629 | 50.46 | 8.44 | 200 | 0 |
|
|||||
| BIC | 20.45 | 20.8 | 20.7 | 20.9 | 19.9 | +350 | +1.71% | 60,900 | - | 4,202,995 | 254.73 | 7.64 | 44,000 | 3,100 |
|
|||||
| SMC | 9.95 | 9.95 | 9.89 | 9.95 | 9.76 | 0 | 0.00% | 59,500 | - | 732,388 | 44.39 | 4.07 | 0 | 0 |
|
|||||
| FUEVN100 | 24.8 | 24.7 | 24.8 | 24.8 | 24.46 | -100 | -0.40% | 58,500 | - | - | - | - | 3,600 | 38,900 |
|
|||||
| PLP | 3.54 | 3.51 | 3.4 | 3.54 | 3.31 | -30 | -0.85% | 58,000 | - | 315,899 | 19.15 | 8.54 | 1,000 | 400 |
|
|||||
| PGC | 15 | 15.4 | 14.8 | 15.4 | 14.75 | +400 | +2.67% | 55,200 | - | 929,225 | 56.32 | 12.77 | 0 | 1,200 |
|
|||||
| IDI | 4.55 | 4.52 | 4.5 | 4.54 | 4.45 | -30 | -0.66% | 54,600 | - | 1,234,740 | 74.83 | 9.64 | 0 | 0 |
|
|||||
| KOS | 12.75 | 11.9 | 11.9 | 11.9 | 11.9 | -850 | -6.67% | 53,600 | - | 2,576,128 | 156.13 | 135.23 | 0 | 0 |
|
|||||
| HAX | 8.53 | 8.52 | 8.53 | 8.57 | 8.49 | -10 | -0.12% | 53,500 | - | 915,386 | 55.48 | 293.79 | 0 | 800 |
|
|||||
| BKG | 1.66 | 1.65 | 1.63 | 1.67 | 1.62 | -10 | -0.60% | 50,600 | - | 118,155 | 7.16 | 11.70 | 0 | 0 |
|
|||||
| SCS | 43.2 | 43.5 | 43.2 | 43.5 | 43.1 | +300 | +0.69% | 47,700 | - | 4,484,749 | 271.80 | 6.12 | 5,800 | 3,500 |
|
|||||
| BMP | 141.9 | 142.7 | 141.9 | 143.4 | 141.5 | +800 | +0.56% | 46,000 | - | 11,681,556 | 707.97 | 9.51 | 4,820 | 6,800 |
|
|||||
| SJD | 13.8 | 13.85 | 13.85 | 13.85 | 13.8 | +50 | +0.36% | 45,600 | - | 955,631 | 57.92 | 5.95 | 0 | 32,800 |
|
|||||
| MCP | 27.6 | 27.7 | 27 | 27.7 | 26.9 | +100 | +0.36% | 44,500 | - | 550,348 | 33.35 | 59.44 | 0 | 0 |
|
|||||
| TCI | 10 | 9.7 | 9.85 | 9.95 | 9.7 | -300 | -3.00% | 43,900 | - | 1,121,523 | 67.97 | 96.04 | 0 | 0 |
|
|||||
| SKG | 7.24 | 7.24 | 7.3 | 7.32 | 7.17 | 0 | 0.00% | 43,100 | - | 481,443 | 29.18 | 10.04 | 13,600 | 0 |
|
|||||
| CCL | 3.28 | 3.25 | 3.25 | 3.28 | 3.07 | -30 | -0.91% | 41,700 | - | 212,999 | 12.91 | 7.58 | 0 | 0 |
|
|||||
| D2D | 22 | 22.1 | 22.5 | 22.5 | 21.9 | +100 | +0.45% | 41,400 | - | 668,740 | 40.53 | 2.94 | 200 | 19,000 |
|
|||||
| LBM | 28.9 | 28 | 28.5 | 28.5 | 28 | -900 | -3.11% | 38,500 | - | 1,400,000 | 84.85 | 7.88 | 18,900 | 12,700 |
|
|||||
| PPC | 8.6 | 8.54 | 8.5 | 8.58 | 8.5 | -60 | -0.70% | 37,700 | - | 2,738,035 | 165.94 | 16.58 | 3,100 | 0 |
|
|||||
| BTP | 7.44 | 7.4 | 7.45 | 7.45 | 7.37 | -40 | -0.54% | 34,200 | - | 447,593 | 27.13 | 10.51 | 0 | 16,300 |
|
|||||
| ILB | 18.75 | 19 | 18.75 | 19 | 18.75 | +250 | +1.33% | 33,500 | - | 725,790 | 43.99 | 7.20 | 200 | 0 |
|
|||||
| BCE | 5.1 | 5 | 5.15 | 5.22 | 4.95 | -100 | -1.96% | 33,400 | - | 209,999 | 12.73 | 1.95 | 0 | 100 |
|
|||||
| SIP | 48.2 | 48.8 | 48.3 | 48.8 | 48.2 | +600 | +1.24% | 33,000 | - | 11,815,112 | 716.07 | 9.81 | 600 | 900 |
|
|||||
| HAR | 2.35 | 2.34 | 2.37 | 2.37 | 2.33 | -10 | -0.43% | 32,100 | - | 223,901 | 13.57 | 13.07 | 0 | 0 |
|
|||||
| NHH | 9.64 | 9.66 | 9.13 | 9.78 | 9.13 | +20 | +0.21% | 31,400 | - | 1,091,232 | 66.14 | 7.51 | 0 | 400 |
|
|||||
| PTL | 1.63 | 1.64 | 1.63 | 1.66 | 1.58 | +10 | +0.61% | 31,200 | - | 164,000 | 9.94 | 13.67 | 0 | 0 |
|
|||||
| TDH | 2.92 | 2.9 | 2.91 | 2.92 | 2.8 | -20 | -0.68% | 30,500 | - | 326,693 | 19.80 | 3.01 | 2,000 | 0 |
|
|||||
| PTB | 29.4 | 29.35 | 29.5 | 29.6 | 29 | -50 | -0.17% | 30,100 | - | 2,946,948 | 178.60 | 3.95 | 3,600 | 2,900 |
|
|||||
| FCM | 2.8 | 2.8 | 2.8 | 2.8 | 2.67 | 0 | 0.00% | 29,500 | - | 129,435 | 7.84 | 7.67 | 0 | 0 |
|
|||||
| BMC | 9.9 | 10.55 | 9.28 | 10.55 | 9.28 | +650 | +6.57% | 29,000 | - | 130,742 | 7.92 | 16.59 | 0 | 0 |
|
|||||
| TDC | 6.5 | 6.4 | 6.45 | 6.45 | 6.2 | -100 | -1.54% | 28,900 | - | 814,259 | 49.35 | 3.02 | 0 | 0 |
|
|||||
| HCD | 6.16 | 6.14 | 6.18 | 6.18 | 5.97 | -20 | -0.32% | 28,100 | - | 283,655 | 17.19 | 11.33 | 0 | 0 |
|
|||||
| MDG | 38.6 | 40 | 38.6 | 40 | 38.4 | +1,400 | +3.63% | 26,400 | - | 412,991 | 25.03 | 9.59 | 0 | 0 |
|
|||||
| FIR | 2.5 | 2.47 | 2.49 | 2.49 | 2.42 | -30 | -1.20% | 26,300 | - | 174,554 | 10.58 | 88.21 | 0 | 0 |
|
|||||
| ADS | 7.5 | 7.59 | 7.5 | 7.6 | 7.5 | +90 | +1.20% | 26,200 | - | 579,836 | 35.14 | 6.00 | 0 | 0 |
|
|||||
| TNT | 10.1 | 10.5 | 10.6 | 10.6 | 9.8 | +400 | +3.96% | 25,600 | - | 535,500 | 32.45 | 39.18 | 100 | 0 |
|
|||||
| VBB | 13.3 | 12.9 | 13.3 | 13.3 | 12.8 | -400 | -3.01% | 25,100 | - | - | - | 8.12 | 0 | 0 |
|
|||||
| CIG | 7 | 6.9 | 6.8 | 6.99 | 6.59 | -100 | -1.43% | 25,000 | - | 352,176 | 21.34 | 3.10 | 0 | 0 |
|
|||||
| DAH | 2.4 | 2.34 | 2.43 | 2.43 | 2.31 | -60 | -2.50% | 24,700 | - | 197,028 | 11.94 | - | 0 | 0 |
|
|||||
| ANT | 17.4 | 18.15 | 18.5 | 18.5 | 17.5 | +750 | +4.31% | 24,500 | - | 533,762 | 32.35 | 3.09 | 0 | 1,400 |
|
|||||
| FMC | 33.2 | 33.15 | 33.3 | 33.3 | 32.9 | -50 | -0.15% | 24,400 | - | 2,167,642 | 131.37 | 6.22 | 3,500 | 12,000 |
|
|||||
| DHA | 53.1 | 53.1 | 53.9 | 54 | 53.1 | 0 | 0.00% | 21,400 | - | 781,689 | 47.38 | 7.12 | 0 | 300 |
|
|||||
| TCL | 28.8 | 29 | 28.8 | 29 | 28.8 | +200 | +0.69% | 19,600 | - | 874,595 | 53.01 | 6.64 | 0 | 0 |
|
|||||
| NO1 | 3.56 | 3.49 | 3.48 | 3.52 | 3.38 | -70 | -1.97% | 19,500 | - | 85,853 | 5.20 | 10.97 | 0 | 0 |
|
|||||
| ITC | 8.7 | 8.8 | 8.65 | 8.87 | 8.54 | +100 | +1.15% | 18,900 | - | 894,871 | 54.23 | 17.22 | 0 | 0 |
|
|||||
| VPH | 2.6 | 2.61 | 2.6 | 2.61 | 2.45 | +10 | +0.38% | 18,500 | - | 248,884 | 15.08 | - | 0 | 0 |
|
|||||
| LHG | 26.45 | 26.35 | 26.4 | 26.5 | 26.35 | -100 | -0.38% | 16,900 | - | 1,317,816 | 79.87 | 5.16 | 0 | 5,800 |
|
|||||
| SGN | 50 | 50.6 | 50 | 50.6 | 50 | +600 | +1.20% | 16,700 | - | 1,695,029 | 102.73 | 9.59 | 0 | 0 |
|
|||||
| TVB | 6.17 | 6.4 | 6.2 | 6.59 | 6.15 | +230 | +3.73% | 15,700 | - | 698,378 | 42.33 | 33.51 | 0 | 3,400 |
|
|||||
| PHC | 3.6 | 3.64 | 3.6 | 3.75 | 3.4 | +40 | +1.11% | 14,600 | - | 184,482 | 11.18 | 8.33 | 0 | 0 |
|
|||||
| HTI | 18.1 | 18.15 | 18.15 | 18.3 | 18.15 | +50 | +0.28% | 14,500 | - | 452,828 | 27.44 | 2.72 | 0 | 0 |
|
|||||
| NCT | 83.4 | 83.4 | 83.4 | 83.6 | 83.3 | 0 | 0.00% | 13,800 | - | 2,182,222 | 132.26 | 6.17 | 0 | 8,100 |
|
|||||
| CKG | 5.38 | 5.32 | 5.33 | 5.35 | 5.3 | -60 | -1.12% | 13,600 | - | 860,816 | 52.17 | 7.73 | 0 | 0 |
|
|||||
| ICT | 17.2 | 17.2 | 17.2 | 17.25 | 17.2 | 0 | 0.00% | 13,300 | - | 553,582 | 33.55 | 17.41 | 0 | 0 |
|
|||||
| NNC | 38.5 | 38.45 | 38.1 | 38.45 | 37.75 | -50 | -0.13% | 12,800 | - | 842,824 | 51.08 | 6.27 | 0 | 3,700 |
|
|||||
| CMX | 4.48 | 4.49 | 4.48 | 4.5 | 4.48 | +10 | +0.22% | 12,500 | - | 457,526 | 27.73 | 6.80 | 0 | 0 |
|
|||||
| DVP | 75.7 | 76.2 | 75.5 | 76.6 | 75.5 | +500 | +0.66% | 12,100 | - | 3,048,000 | 184.73 | 9.01 | 0 | 0 |
|
|||||
| DTA | 3.44 | 3.39 | 3.22 | 3.48 | 3.22 | -50 | -1.45% | 11,900 | - | 66,120 | 4.01 | 308.18 | 0 | 0 |
|
|||||
| STK | 7.45 | 7.55 | 7.45 | 7.55 | 7.4 | +100 | +1.34% | 11,300 | - | 1,163,719 | 70.53 | 21.15 | 0 | 0 |
|
|||||
| TNI | 4.32 | 4.48 | 4.32 | 4.48 | 4.3 | +160 | +3.70% | 11,100 | - | 235,200 | 14.25 | 5.38 | 400 | 3,600 |
|
|||||
| PGV | 21.1 | 21.05 | 21.1 | 21.1 | 20.8 | -50 | -0.24% | 10,400 | - | 23,649,002 | 1,433.27 | 6.36 | 0 | 100 |
|
|||||
| DQC | 9.5 | 9.4 | 9.83 | 9.83 | 9.4 | -100 | -1.05% | 10,200 | - | 259,046 | 15.70 | 76.42 | 0 | 0 |
|
|||||
| GDT | 15.7 | 15.8 | 15.7 | 15.8 | 15.7 | +100 | +0.64% | 9,500 | - | 389,473 | 23.60 | 5.40 | 6,000 | 0 |
|
|||||
| HAS | 9.79 | 9.11 | 10 | 10 | 9.11 | -680 | -6.95% | 9,100 | - | 71,058 | 4.31 | - | 9,000 | 0 |
|
|||||
| GHC | 24.15 | 23.95 | 24.2 | 24.2 | 23.95 | -200 | -0.83% | 8,600 | - | 1,141,517 | 69.18 | 7.11 | 2,900 | 5,700 |
|
|||||
| C32 | 15.25 | 14.9 | 14.95 | 14.95 | 14.9 | -350 | -2.30% | 8,000 | - | 447,869 | 27.14 | 8.54 | 0 | 0 |
|
|||||
| HTG | 33.2 | 33.2 | 33.2 | 33.25 | 32.6 | 0 | 0.00% | 7,700 | - | 1,434,319 | 86.93 | 4.43 | 0 | 0 |
|
|||||
| EVE | 8.5 | 8.5 | 8.21 | 8.57 | 8.21 | 0 | 0.00% | 7,100 | - | 356,828 | 21.63 | 9.10 | 200 | 100 |
|
|||||
| HTV | 11.85 | 12 | 11.2 | 12 | 11.2 | +150 | +1.27% | 6,900 | - | 157,248 | 9.53 | 9.91 | 0 | 0 |
|
|||||
| SC5 | 15.9 | 16.95 | 16.95 | 16.95 | 14.8 | +1,050 | +6.60% | 6,600 | - | 253,970 | 15.39 | 6.18 | 0 | 0 |
|
|||||
| SZL | 27.2 | 27.7 | 27.2 | 27.7 | 27.1 | +500 | +1.84% | 6,600 | - | 1,335,109 | 80.92 | 6.73 | 0 | 0 |
|
|||||
| AAM | 7.75 | 7.8 | 7.85 | 7.85 | 7.7 | +50 | +0.65% | 6,400 | - | 81,519 | 4.94 | 46.43 | 0 | 0 |
|
|||||
| CHP | 26.5 | 26.45 | 26.45 | 26.6 | 25.6 | -50 | -0.19% | 6,200 | - | 4,170,056 | 252.73 | 9.51 | 0 | 0 |
|
|||||
| MCM | 26.35 | 26.5 | 26.7 | 26.7 | 26.4 | +150 | +0.57% | 6,100 | - | 2,915,000 | 176.67 | 15.01 | 0 | 0 |
|
|||||
| VNG | 5.12 | 5.04 | 5.15 | 5.15 | 5.04 | -80 | -1.56% | 5,800 | - | 490,274 | 29.71 | 75.22 | 0 | 0 |
|
|||||
| NTC | 132.4 | 131.1 | 131 | 131.6 | 131 | -1,300 | -0.98% | 5,500 | - | 3,146,397 | 190.69 | 9.78 | 0 | 0 |
|
|||||
| TSA | 13.2 | 12.4 | 13.2 | 13.2 | 12.35 | -800 | -6.06% | 5,500 | - | 511,190 | 30.98 | 17.61 | 0 | 500 |
|
|||||
| FUETCC50 | 13.83 | 13.89 | 13.88 | 13.89 | 13.88 | +60 | +0.43% | 5,400 | - | - | - | - | 0 | 0 |
|
|||||
| PIT | 7.25 | 7.39 | 7.63 | 7.63 | 7.07 | +140 | +1.93% | 5,400 | - | 105,014 | 6.36 | - | 0 | 0 |
|
|||||
| SGT | 8.9 | 8.87 | 8.51 | 8.89 | 8.5 | -30 | -0.34% | 5,400 | - | 1,312,788 | 79.56 | 3.94 | 0 | 0 |
|
|||||
| C47 | 8.1 | 8.12 | 8.1 | 8.12 | 8.1 | +20 | +0.25% | 5,300 | - | 295,099 | 17.88 | 5.65 | 0 | 0 |
|
|||||
| DHG | 89.5 | 89.4 | 89.6 | 89.6 | 89.1 | -100 | -0.11% | 5,200 | - | 11,688,699 | 708.41 | 14.17 | 100 | 1,500 |
|
|||||
| FUEDCMID | 11.2 | 11.35 | 11.35 | 11.35 | 11.22 | +150 | +1.34% | 5,200 | - | - | - | - | 100 | 2,000 |
|
|||||
| ACL | 11 | 11 | 11 | 11 | 11 | 0 | 0.00% | 5,100 | - | 551,749 | 33.44 | 16.11 | 0 | 0 |
|
|||||
| SVT | 9 | 8.69 | 9 | 9 | 8.4 | -310 | -3.44% | 5,100 | - | 150,432 | 9.12 | 5.60 | 0 | 0 |
|
|||||
| AAT | 1.8 | 1.8 | 1.81 | 1.81 | 1.78 | 0 | 0.00% | 5,000 | - | 127,474 | 7.73 | 5.37 | 0 | 0 |
|
|||||
| HUB | 10.6 | 10.6 | 10.85 | 10.85 | 10.6 | 0 | 0.00% | 4,600 | - | 320,575 | 19.43 | 4.84 | 0 | 0 |
|
|||||
| ECO | 19 | 20.1 | 20.3 | 20.3 | 20 | +1,100 | +5.79% | 4,500 | - | - | - | 30.32 | 0 | 0 |
|
|||||
| SJS | 51.9 | 51.3 | 51 | 51.9 | 51 | -600 | -1.16% | 4,500 | - | 15,260,459 | 924.88 | 42.05 | 0 | 0 |
|
|||||
| TIP | 15.85 | 15.8 | 15.65 | 15.8 | 15.65 | -50 | -0.32% | 4,500 | - | 1,027,124 | 62.25 | 4.76 | 0 | 0 |
|
|||||
| TMT | 11.4 | 11.5 | 11.4 | 11.5 | 11.35 | +100 | +0.88% | 4,300 | - | 424,097 | 25.70 | 6.75 | 0 | 0 |
|
|||||
| SMA | 5.8 | 6 | 5.8 | 6 | 5.8 | +200 | +3.45% | 4,000 | - | 122,117 | 7.40 | 9.32 | 0 | 0 |
|
|||||
| HNA | 21.5 | 21.1 | 21.8 | 21.85 | 21.1 | -400 | -1.86% | 3,700 | - | 4,963,400 | 300.81 | 10.43 | 0 | 0 |
|
|||||
| RYG | 8.35 | 8.35 | 8.39 | 8.39 | 8 | 0 | 0.00% | 3,700 | - | 375,750 | 22.77 | 10.06 | 0 | 0 |
|
|||||
| CNG | 21.25 | 21.2 | 21.7 | 21.7 | 20.4 | -50 | -0.24% | 3,600 | - | 744,105 | 45.10 | 13.73 | 0 | 0 |
|
|||||
| DSC | 9.63 | 9.74 | 9.7 | 9.79 | 9.6 | +110 | +1.14% | 3,600 | - | 2,711,253 | 164.32 | 7.68 | 0 | 0 |
|
|||||
| FUESSV30 | 23.8 | 23.89 | 23.72 | 23.99 | 23.72 | +90 | +0.38% | 3,600 | - | - | - | - | 300 | 2,000 |
|
|||||
| THG | 27.5 | 27.6 | 27.8 | 27.8 | 27.55 | +100 | +0.36% | 3,600 | - | 970,501 | 58.82 | 5.83 | 0 | 0 |
|
|||||
| IMP | 36.5 | 36.85 | 36.5 | 36.85 | 36 | +350 | +0.96% | 3,500 | - | 5,675,230 | 343.95 | 18.65 | 0 | 1,000 |
|
|||||
| OPC | 19.95 | 19.95 | 19.8 | 19.95 | 19.8 | 0 | 0.00% | 3,500 | - | 1,495,036 | 90.61 | 12.97 | 0 | 0 |
|
|||||
| PMG | 5.99 | 6.3 | 6.3 | 6.3 | 6.3 | +310 | +5.18% | 3,400 | - | 291,919 | 17.69 | 14.13 | 0 | 0 |
|
|||||
| TDG | 2.11 | 2.11 | 2.11 | 2.11 | 2.1 | 0 | 0.00% | 3,400 | - | 51,086 | 3.10 | 8.94 | 0 | 0 |
|
|||||
| VPD | 20.8 | 20.9 | 20.4 | 21 | 20.25 | +100 | +0.48% | 3,400 | - | 2,227,723 | 135.01 | 8.49 | 0 | 0 |
|
|||||
| FUESSV50 | 27.8 | 28.12 | 27.51 | 28.12 | 27.51 | +320 | +1.15% | 3,100 | - | - | - | - | 2,400 | 200 |
|
|||||
| VRC | 11.15 | 11.25 | 11.5 | 11.5 | 11.25 | +100 | +0.90% | 3,100 | - | 562,500 | 34.09 | 937.50 | 0 | 0 |
|
|||||
| NBB | 17.4 | 17.35 | 17.05 | 17.35 | 17.05 | -50 | -0.29% | 3,000 | - | 1,743,253 | 105.65 | 194.94 | 0 | 0 |
|
|||||
| TLD | 8.05 | 8.04 | 8.05 | 8.05 | 8 | -10 | -0.12% | 2,700 | - | 625,041 | 37.88 | 9.44 | 0 | 0 |
|
|||||
| TRA | 36.3 | 36.6 | 36.3 | 36.6 | 36 | +300 | +0.83% | 2,600 | - | 3,034,180 | 183.89 | 7.00 | 0 | 0 |
|
|||||
| DSN | 36.5 | 36.5 | 36.9 | 36.9 | 36.5 | 0 | 0.00% | 2,400 | - | 441,030 | 26.73 | 6.41 | 800 | 0 |
|
|||||
| KHP | 9.4 | 9.5 | 9.7 | 9.7 | 9.5 | +100 | +1.06% | 2,300 | - | 590,772 | 35.80 | 10.12 | 0 | 0 |
|
|||||
| KMR | 2.2 | 2.21 | 2.15 | 2.21 | 2.15 | +10 | +0.45% | 2,300 | - | 125,700 | 7.62 | 25.11 | 0 | 0 |
|
|||||
| NSC | 60 | 62 | 62.1 | 62.1 | 61.9 | +2,000 | +3.33% | 2,200 | - | 1,089,620 | 66.04 | 5.05 | 0 | 0 |
|
|||||
| FUEKIV30 | 13.01 | 12.99 | 13.01 | 13.01 | 12.9 | -20 | -0.15% | 2,000 | - | - | - | - | 7,300 | 6,400 |
|
|||||
| TYA | 17.2 | 16.85 | 16.9 | 16.9 | 16.85 | -350 | -2.03% | 2,000 | - | 103,213 | 6.26 | 4.50 | 800 | 0 |
|
|||||
| RAL | 73.9 | 73 | 72.1 | 73 | 72.1 | -900 | -1.22% | 1,900 | - | 1,718,962 | 104.18 | 4.76 | 0 | 0 |
|
|||||
| HMC | 10.8 | 10.5 | 10.8 | 10.8 | 10.5 | -300 | -2.78% | 1,700 | - | 286,650 | 17.37 | 9.18 | 0 | 0 |
|
|||||
| MHC | 6.98 | 6.98 | 7 | 7 | 6.55 | 0 | 0.00% | 1,700 | - | 318,628 | 19.31 | 1.85 | 0 | 0 |
|
|||||
| LGL | 4.18 | 4.2 | 4.1 | 4.25 | 4.1 | +20 | +0.48% | 1,500 | - | 216,288 | 13.11 | 10.58 | 0 | 0 |
|
|||||
| TBC | 32.85 | 31.8 | 32.85 | 32.85 | 31.8 | -1,050 | -3.20% | 1,500 | - | 2,019,300 | 122.38 | 10.51 | 0 | 700 |
|
|||||
| TN1 | 11.4 | 11.2 | 11.2 | 11.2 | 11.2 | -200 | -1.75% | 1,500 | - | 740,375 | 44.87 | 2.52 | 0 | 0 |
|
|||||
| DBD | 46.65 | 46.45 | 46.35 | 46.45 | 46 | -200 | -0.43% | 1,400 | - | 4,389,026 | 266.00 | 17.37 | 0 | 100 |
|
|||||
| FUEFCV50 | 14.35 | 15.24 | 15.24 | 15.24 | 15.06 | +890 | +6.20% | 1,400 | - | - | - | - | 0 | 0 |
|
|||||
| SVD | 4.8 | 4.8 | 4.52 | 4.8 | 4.51 | 0 | 0.00% | 1,400 | - | 132,508 | 8.03 | 104.35 | 0 | 0 |
|
|||||
| DRL | 42.9 | 42.95 | 42.95 | 42.95 | 42.6 | +50 | +0.12% | 1,300 | - | 408,025 | 24.73 | 9.12 | 0 | 0 |
|
|||||
| LAF | 17.8 | 17.8 | 17.5 | 17.8 | 17.5 | 0 | 0.00% | 1,300 | - | 271,059 | 16.43 | 7.11 | 0 | 0 |
|
|||||
| PGD | 22.3 | 21.9 | 22.15 | 22.15 | 20.8 | -400 | -1.79% | 1,300 | - | 2,168,041 | 131.40 | 13.87 | 0 | 100 |
|
|||||
| TNC | 26.7 | 25.7 | 25.05 | 28.55 | 25.05 | -1,000 | -3.75% | 1,300 | - | 494,725 | 29.98 | 13.50 | 0 | 0 |
|
|||||
| VID | 4.1 | 4.15 | 4.1 | 4.15 | 4.1 | +50 | +1.22% | 1,300 | - | 169,470 | 10.27 | 377.27 | 0 | 0 |
|
|||||
| ABT | 50 | 50 | 49.3 | 50 | 49.25 | 0 | 0.00% | 1,200 | - | 588,863 | 35.69 | 4.44 | 300 | 0 |
|
|||||
| TCR | 1.95 | 1.96 | 1.95 | 2.08 | 1.95 | +10 | +0.51% | 1,200 | - | 20,317 | 1.23 | 44.55 | 0 | 0 |
|
|||||
| VMD | 14 | 14 | 14.85 | 14.85 | 14 | 0 | 0.00% | 1,100 | - | 216,164 | 13.10 | 5.10 | 0 | 0 |
|
|||||
| AST | 62 | 62 | 58.4 | 62 | 58.1 | 0 | 0.00% | 1,000 | - | 3,347,996 | 202.91 | 11.57 | 0 | 100 |
|
|||||
| FUEMITEC | 10.97 | 10.97 | 10.98 | 10.98 | 10.97 | 0 | 0.00% | 1,000 | - | - | - | - | 0 | 0 |
|
|||||
| NHT | 11 | 11.05 | 11.05 | 11.05 | 11.05 | +50 | +0.45% | 1,000 | - | 265,241 | 16.08 | 5.50 | 0 | 0 |
|
|||||
| SAV | 12.6 | 12.3 | 11.8 | 12.3 | 11.8 | -300 | -2.38% | 1,000 | - | 341,085 | 20.67 | 32.98 | 0 | 0 |
|
|||||
| VSH | 41.15 | 41.4 | 41.15 | 41.4 | 41 | +250 | +0.61% | 1,000 | - | 9,780,388 | 592.75 | 11.34 | 0 | 100 |
|
|||||
| YBM | 10.25 | 10.5 | 10.25 | 10.5 | 9.7 | +250 | +2.44% | 1,000 | - | 337,833 | 20.47 | 6.56 | 0 | 0 |
|
|||||
| ADP | 23.55 | 23.55 | 23.85 | 23.85 | 23.55 | 0 | 0.00% | 900 | - | 542,588 | 32.88 | 7.10 | 0 | 0 |
|
|||||
| NVT | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 | 0.00% | 900 | - | 610,875 | 37.02 | 34.79 | 0 | 0 |
|
|||||
| SHP | 31.7 | 31.45 | 31 | 31.5 | 31 | -250 | -0.79% | 900 | - | 3,182,940 | 192.91 | 11.10 | 0 | 0 |
|
|||||
| SVC | 17.95 | 17.7 | 16.75 | 17.7 | 16.75 | -250 | -1.39% | 900 | - | 1,650,840 | 100.05 | 3.69 | 0 | 0 |
|
|||||
| VNL | 19 | 18.65 | 18.6 | 18.65 | 18.6 | -350 | -1.84% | 800 | - | 276,184 | 16.74 | 4.93 | 0 | 0 |
|
|||||
| UIC | 54.2 | 54.2 | 54.2 | 54.2 | 54.2 | 0 | 0.00% | 700 | - | 449,860 | 27.26 | 4.43 | 0 | 0 |
|
|||||
| VCF | 287.2 | 287.6 | 287.6 | 287.6 | 287.6 | +400 | +0.14% | 700 | - | 7,644,159 | 463.28 | 14.76 | 100 | 0 |
|
|||||
| FUEVN50G | 11.9 | 11.95 | 12 | 12 | 11.61 | +50 | +0.42% | 600 | - | - | - | - | 0 | 0 |
|
|||||
| VPS | 8.4 | 8.32 | 8.32 | 8.48 | 8.32 | -80 | -0.95% | 600 | - | 203,514 | 12.33 | 8.69 | 0 | 0 |
|
|||||
| CVT | 26.45 | 26.5 | 26.15 | 26.5 | 26.15 | +50 | +0.19% | 500 | - | 972,309 | 58.93 | 19.46 | 0 | 0 |
|
|||||
| DMC | 53.5 | 53.3 | 53.4 | 53.4 | 53.3 | -200 | -0.37% | 500 | - | 1,850,974 | 112.18 | 10.98 | 0 | 0 |
|
|||||
| FUEIP100 | 13.24 | 12.37 | 13.31 | 13.31 | 12.37 | -870 | -6.57% | 500 | - | - | - | - | 0 | 0 |
|
|||||
| QNP | 30.4 | 29.3 | 29.3 | 29.3 | 29.3 | -1,100 | -3.62% | 500 | - | 1,184,012 | 71.76 | 8.30 | 0 | 0 |
|
|||||
| TDM | 59.8 | 58.5 | 58.5 | 58.5 | 58.5 | -1,300 | -2.17% | 500 | - | 7,149,285 | 433.29 | 33.47 | 0 | 0 |
|
|||||
| CCC | 5.95 | 5.9 | 5.9 | 5.9 | 5.9 | -50 | -0.84% | 400 | - | 242,224 | 14.68 | 5.98 | 0 | 0 |
|
|||||
| CLL | 26.9 | 27.15 | 26.9 | 27.15 | 26.9 | +250 | +0.93% | 400 | - | 923,100 | 55.95 | 9.83 | 0 | 0 |
|
|||||
| FUEKIVND | 11.75 | 11.94 | 11.87 | 11.94 | 11.84 | +190 | +1.62% | 400 | - | - | - | - | 6,800 | 6,700 |
|
|||||
| HRC | 29.8 | 30 | 30 | 30 | 30 | +200 | +0.67% | 400 | - | 906,199 | 54.92 | 25.80 | 0 | 0 |
|
|||||
| PTC | 5.1 | 5.19 | 5.07 | 5.19 | 5.07 | +90 | +1.76% | 400 | - | 167,075 | 10.13 | 3.42 | 0 | 0 |
|
|||||
| ACG | 31 | 30.95 | 31.8 | 31.8 | 29.65 | -50 | -0.16% | 300 | - | 4,666,887 | 282.84 | 9.26 | 0 | 0 |
|
|||||
| FUEMAV30 | 23.51 | 23.51 | 23.29 | 23.51 | 23.29 | 0 | 0.00% | 300 | - | - | - | - | 100 | 200 |
|
|||||
| GMH | 6.69 | 6.69 | 6.7 | 6.7 | 6.69 | 0 | 0.00% | 300 | - | 110,385 | 6.69 | 6.19 | 0 | 0 |
|
|||||
| HAP | 7.2 | 7.15 | 7 | 7.15 | 7 | -50 | -0.69% | 300 | - | 793,237 | 48.07 | - | 0 | 0 |
|
|||||
| HTL | 19.85 | 19.8 | 19.8 | 19.8 | 19.8 | -50 | -0.25% | 300 | - | 237,600 | 14.40 | 9.56 | 0 | 0 |
|
|||||
| PDN | 84.5 | 86.9 | 88.9 | 88.9 | 86.9 | +2,400 | +2.84% | 300 | - | 4,828,670 | 292.65 | 11.82 | 0 | 0 |
|
|||||
| SFI | 25.35 | 26.45 | 25.3 | 26.45 | 25.3 | +1,100 | +4.34% | 300 | - | 651,914 | 39.51 | 6.83 | 0 | 0 |
|
|||||
| SRF | 7.75 | 7.98 | 7.97 | 7.98 | 7.97 | +230 | +2.97% | 300 | - | 269,619 | 16.34 | 13.50 | 0 | 0 |
|
|||||
| TCT | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0 | 0.00% | 300 | - | 227,626 | 13.80 | 8.93 | 0 | 0 |
|
|||||
| VCA | 6.94 | 6.46 | 6.46 | 6.46 | 6.46 | -480 | -6.92% | 300 | - | 98,110 | 5.95 | - | 0 | 0 |
|
|||||
| FUEPHVNS | 9.31 | 9.37 | 9.37 | 9.37 | 9.37 | +60 | +0.64% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| GTA | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 | 0.00% | 200 | - | 71,956 | 4.36 | 12.08 | 0 | 0 |
|
|||||
| NAV | 13.8 | 13.45 | 13.5 | 13.5 | 13.45 | -350 | -2.54% | 200 | - | 107,600 | 6.52 | 7.83 | 0 | 0 |
|
|||||
| SMB | 41.2 | 40.95 | 41.4 | 41.4 | 40.95 | -250 | -0.61% | 200 | - | 1,222,220 | 74.07 | 7.99 | 0 | 0 |
|
|||||
| SPM | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0.00% | 200 | - | 117,045 | 7.09 | - | 0 | 0 |
|
|||||
| VDP | 35.4 | 37.5 | 37.5 | 37.5 | 37.5 | +2,100 | +5.93% | 200 | - | 1,200,614 | 72.76 | 12.98 | 0 | 0 |
|
|||||
| VNS | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 | 0.00% | 200 | - | 441,085 | 26.73 | 11.50 | 0 | 0 |
|
|||||
| ABR | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | 0.00% | 100 | - | 207,000 | 12.55 | 13.89 | 0 | 0 |
|
|||||
| BTT | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0 | 0.00% | 100 | - | 533,250 | 32.32 | 8.00 | 0 | 0 |
|
|||||
| CLC | 53 | 54 | 54 | 54 | 54 | +1,000 | +1.89% | 100 | - | 1,415,209 | 85.77 | 7.77 | 0 | 0 |
|
|||||
| DHM | 6.88 | 6.98 | 6.98 | 6.98 | 6.98 | +100 | +1.45% | 100 | - | 241,059 | 14.61 | 41.80 | 0 | 0 |
|
|||||
| SBA | 24.65 | 24.6 | 24.6 | 24.6 | 24.6 | -50 | -0.20% | 100 | - | 1,488,011 | 90.18 | 8.77 | 0 | 0 |
|
|||||
| ADG | 8.5 | 0 | 0 | 0.00% | - | - | 181,734 | 11.01 | - | 0 | 0 |
|
||||||||
| ASG | 16.45 | 0 | 0 | 0.00% | - | - | 1,493,408 | 90.51 | - | 0 | 0 |
|
||||||||
| BHN | 27.25 | 0 | 0 | 0.00% | - | - | 6,316,550 | 382.82 | - | 0 | 0 |
|
||||||||
| BRC | 11 | 0 | 0 | 0.00% | - | - | 136,125 | 8.25 | - | 0 | 0 |
|
||||||||
| CCI | 16.15 | 0 | 0 | 0.00% | - | - | 377,718 | 22.89 | - | 0 | 0 |
|
||||||||
| CLW | 47.6 | 0 | 0 | 0.00% | - | - | 618,800 | 37.50 | - | 0 | 0 |
|
||||||||
| CMV | 7.55 | 0 | 0 | 0.00% | - | - | 137,077 | 8.31 | - | 0 | 0 |
|
||||||||
| COM | 24.9 | 0 | 0 | 0.00% | - | - | 351,604 | 21.31 | - | 0 | 0 |
|
||||||||
| CRV | 22.7 | 0 | 0 | 0.00% | - | - | 15,603,977 | 945.70 | - | 0 | 0 |
|
||||||||
| DAT | 8.05 | 0 | 0 | 0.00% | - | - | 557,288 | 33.78 | - | 0 | 0 |
|
||||||||
| DBT | 13.2 | 0 | 0 | 0.00% | - | - | 289,968 | 17.57 | - | 0 | 0 |
|
||||||||
| DTL | 11 | 0 | 0 | 0.00% | - | - | 666,941 | 40.42 | - | 0 | 0 |
|
||||||||
| DTT | 15.8 | 0 | 0 | 0.00% | - | - | 128,799 | 7.81 | - | 0 | 0 |
|
||||||||
| DXV | 3 | 0 | 0 | 0.00% | - | - | 29,700 | 1.80 | - | 0 | 0 |
|
||||||||
| FDC | 22.65 | 0 | 0 | 0.00% | - | - | 874,969 | 53.03 | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.55 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.14 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 10.1 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVFS | 16.21 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEMAVND | 13.76 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 9.74 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| HU1 | 4.2 | 0 | 0 | 0.00% | - | - | 105,000 | 6.36 | - | 0 | 0 |
|
||||||||
| L10 | 24 | 0 | 0 | 0.00% | - | - | 234,960 | 14.24 | - | 0 | 0 |
|
||||||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 833.09 | - | 0 | 0 |
|
||||||||
| LIX | 24.7 | 0 | 0 | 0.00% | - | - | 1,600,560 | 97.00 | - | 0 | 0 |
|
||||||||
| LM8 | 13.8 | 0 | 0 | 0.00% | - | - | 129,564 | 7.85 | - | 0 | 0 |
|
||||||||
| PGI | 19.85 | 0 | 0 | 0.00% | - | - | 2,201,301 | 133.41 | - | 0 | 0 |
|
||||||||
| PJT | 8.56 | 0 | 0 | 0.00% | - | - | 212,997 | 12.91 | - | 0 | 0 |
|
||||||||
| PNC | 21.95 | 0 | 0 | 0.00% | - | - | 237,046 | 14.37 | - | 0 | 0 |
|
||||||||
| S4A | 31.6 | 0 | 0 | 0.00% | - | - | 1,333,520 | 80.82 | - | 0 | 0 |
|
||||||||
| SBV | 6.28 | 0 | 0 | 0.00% | - | - | 180,174 | 10.92 | - | 0 | 0 |
|
||||||||
| SFC | 18.2 | 0 | 0 | 0.00% | - | - | 205,505 | 12.45 | - | 0 | 0 |
|
||||||||
| SFG | 10.45 | 0 | 0 | 0.00% | - | - | 500,527 | 30.33 | - | 0 | 0 |
|
||||||||
| SHA | 3.88 | 0 | 0 | 0.00% | - | - | 136,260 | 8.26 | - | 0 | 0 |
|
||||||||
| SRC | 35 | 0 | 0 | 0.00% | - | - | 1,276,860 | 77.39 | - | 0 | 0 |
|
||||||||
| SSC | 21.25 | 0 | 0 | 0.00% | - | - | 282,025 | 17.09 | - | 0 | 0 |
|
||||||||
| STG | 38.05 | 0 | 0 | 0.00% | - | - | 3,738,540 | 226.58 | - | 0 | 0 |
|
||||||||
| TDW | 44.7 | 0 | 0 | 0.00% | - | - | 379,950 | 23.03 | - | 0 | 0 |
|
||||||||
| TIX | 40.65 | 0 | 0 | 0.00% | - | - | 1,219,500 | 73.91 | - | 0 | 0 |
|
||||||||
| TMP | 51 | 0 | 0 | 0.00% | - | - | 3,570,000 | 216.36 | - | 0 | 0 |
|
||||||||
| TMS | 33 | 0 | 0 | 0.00% | - | - | 5,699,845 | 345.45 | - | 0 | 0 |
|
||||||||
| TPC | 10.35 | 0 | 0 | 0.00% | - | - | 174,055 | 10.55 | - | 0 | 0 |
|
||||||||
| TTE | 33.95 | 0 | 0 | 0.00% | - | - | 967,249 | 58.62 | - | 0 | 0 |
|
||||||||
| TVT | 15.95 | 0 | 0 | 0.00% | - | - | 334,950 | 20.30 | - | 0 | 0 |
|
||||||||
| VFG | 42.7 | 0 | 0 | 0.00% | - | - | 1,781,129 | 107.95 | - | 0 | 0 |
|
||||||||
| VSI | 17.35 | 0 | 0 | 0.00% | - | - | 229,020 | 13.88 | - | 0 | 0 |
|
||||||||
| VTB | 10.65 | 0 | 0 | 0.00% | - | - | 115,068 | 6.97 | - | 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）。