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（2026/06/23 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 | 13.7 | 13.7 | 13.7 | 13.85 | 13.6 | 0 | 0.00% | 63,395,600 | - | 73,208,743 | 4,491.33 | 5.26 | 2,275,000 | 3,080,530 |
 |
|||||
| HPG | 23.6 | 23.3 | 23.65 | 23.7 | 23.3 | -300 | -1.27% | 29,071,800 | - | 178,838,354 | 10,971.68 | 11.81 | 507,430 | 8,935,540 |
 |
|||||
| VIX | 17.4 | 17.1 | 17.5 | 17.6 | 17.05 | -300 | -1.72% | 28,628,300 | - | 3,220,621 | 197.58 | 4.84 | 531,100 | 3,222,480 |
|
|||||
| TCB | 30.9 | 32.05 | 31 | 33.05 | 31 | +1,150 | +3.72% | 28,233,400 | - | 227,114,005 | 13,933.37 | 8.97 | 2,671,210 | 7,456,000 |
|
|||||
| VPB | 26 | 26.55 | 26.15 | 27.25 | 26.05 | +550 | +2.12% | 23,143,600 | - | 210,645,672 | 12,923.05 | 8.78 | 4,451,790 | 3,653,430 |
|
|||||
| ACB | 22 | 22.35 | 22 | 22.85 | 21.9 | +350 | +1.59% | 22,597,900 | - | 129,728,831 | 7,958.82 | 7.40 | 4,452,290 | 2,871,940 |
|
|||||
| VND | 18.05 | 17.75 | 18.1 | 18.3 | 17.65 | -300 | -1.66% | 22,082,900 | - | 27,020,823 | 1,657.72 | 13.37 | 422,500 | 1,505,500 |
|
|||||
| NVL | 12.95 | 12.3 | 12.75 | 12.95 | 12.3 | -650 | -5.02% | 21,278,100 | - | 29,545,436 | 1,812.60 | 14.19 | 236,220 | 2,681,500 |
 |
|||||
| MBB | 24.8 | 24.8 | 24.95 | 25.3 | 24.75 | 0 | 0.00% | 18,566,900 | - | 199,763,998 | 12,255.46 | 7.46 | 1,183,100 | 4,966,330 |
|
|||||
| DXG | 13 | 12.45 | 13 | 13.1 | 12.45 | -550 | -4.23% | 18,127,300 | - | 13,849,183 | 849.64 | 58.18 | 4,100 | 445,860 |
|
|||||
| HDB | 25.25 | 25.65 | 25.3 | 26.1 | 25.2 | +400 | +1.58% | 18,110,700 | - | 128,385,338 | 7,876.40 | 7.16 | 2,069,820 | 1,549,910 |
|
|||||
| SSI | 27.2 | 26.85 | 27.25 | 27.45 | 26.85 | -350 | -1.29% | 16,483,200 | - | 67,154,475 | 4,119.91 | 13.08 | 517,700 | 3,081,770 |
|
|||||
| BSR | 26.4 | 25.1 | 26.55 | 26.55 | 25.1 | -1,300 | -4.92% | 15,250,800 | - | 125,683,222 | 7,710.63 | 24.13 | 190,200 | 1,913,230 |
|
|||||
| TPB | 16.25 | 16.15 | 16.25 | 16.6 | 16.1 | -100 | -0.62% | 14,302,200 | - | 44,800,857 | 2,748.52 | 6.05 | 654,200 | 787,410 |
|
|||||
| CII | 17.75 | 17.15 | 17.9 | 17.9 | 17.1 | -600 | -3.38% | 14,086,800 | - | 11,524,548 | 707.03 | 87.50 | 451,800 | 158,150 |
 |
|||||
| VIB | 16.05 | 16.1 | 16.1 | 16.5 | 16 | +50 | +0.31% | 13,121,600 | - | 54,804,492 | 3,362.24 | 7.52 | 2,089,400 | 1,653,530 |
|
|||||
| GEX | 30.65 | 30.3 | 31.1 | 31.25 | 29.95 | -350 | -1.14% | 12,374,100 | - | 39,646,682 | 2,432.31 | 18.50 | 77,250 | 896,260 |
|
|||||
| ORS | 13 | 13.15 | 13 | 13.7 | 13 | +150 | +1.15% | 11,515,600 | - | 8,204,691 | 503.36 | 37.36 | 410,500 | 381,500 |
|
|||||
| CTG | 33.85 | 34 | 34 | 34.5 | 34 | +150 | +0.44% | 9,422,800 | - | 264,076,118 | 16,200.99 | 7.63 | 1,189,270 | 623,220 |
|
|||||
| MSB | 15.55 | 15.5 | 15.55 | 15.8 | 15.45 | -50 | -0.32% | 9,200,100 | - | 48,360,000 | 2,966.87 | 8.59 | 698,040 | 447,900 |
|
|||||
| POW | 14.5 | 14.3 | 14.5 | 14.6 | 14.1 | -200 | -1.38% | 9,039,400 | - | 43,870,193 | 2,691.42 | 16.42 | 1,121,750 | 1,520,110 |
 |
|||||
| STB | 71.2 | 71.7 | 71.4 | 75.5 | 70.9 | +500 | +0.70% | 8,901,600 | - | 135,169,967 | 8,292.64 | 22.76 | 1,706,000 | 1,819,200 |
|
|||||
| BID | 42.45 | 42.65 | 42.9 | 43.5 | 42.5 | +200 | +0.47% | 8,373,100 | - | 310,494,781 | 19,048.76 | 11.30 | 1,476,100 | 487,620 |
|
|||||
| VCI | 25 | 24.5 | 25.2 | 25.25 | 24.5 | -500 | -2.00% | 8,305,300 | - | 28,116,982 | 1,724.97 | 13.21 | 80,000 | 1,224,940 |
|
|||||
| LPB | 49.2 | 52.6 | 50.5 | 52.6 | 50.2 | +3,400 | +6.91% | 7,347,600 | - | 157,131,038 | 9,639.94 | 13.76 | 1,304,940 | 94,270 |
|
|||||
| PDR | 14.95 | 14.75 | 15 | 15 | 14.6 | -200 | -1.34% | 7,244,400 | - | 14,717,688 | 902.93 | 27.62 | 22,900 | 183,080 |
|
|||||
| KDH | 22.5 | 21.95 | 22.5 | 22.65 | 21.9 | -550 | -2.44% | 6,659,200 | - | 24,632,617 | 1,511.20 | 25.23 | 20,700 | 211,030 |
|
|||||
| VHM | 155.4 | 156 | 157.9 | 162 | 155.4 | +600 | +0.39% | 6,542,100 | - | 640,756,273 | 39,310.20 | 15.29 | 735,550 | 1,028,440 |
|
|||||
| MWG | 77.2 | 76 | 77.1 | 77.2 | 76 | -1,200 | -1.55% | 6,295,100 | - | 111,600,188 | 6,846.64 | 15.92 | 150,210 | 1,862,600 |
 |
|||||
| PC1 | 22.5 | 21.9 | 22.5 | 22.9 | 21.35 | -600 | -2.67% | 6,231,900 | - | 9,007,149 | 552.59 | 9.80 | 296,000 | 1,727,200 |
|
|||||
| HAG | 15.05 | 15 | 15.05 | 15.15 | 14.75 | -50 | -0.33% | 6,152,200 | - | 19,010,989 | 1,166.32 | - | 0 | 254,600 |
 |
|||||
| VRE | 30.7 | 29.8 | 30.8 | 31 | 29.6 | -900 | -2.93% | 6,066,900 | - | 67,715,089 | 4,154.30 | 10.50 | 1,284,710 | 2,138,400 |
|
|||||
| EIB | 20.95 | 20.8 | 20.95 | 21.4 | 20.8 | -150 | -0.72% | 6,025,500 | - | 38,744,589 | 2,376.97 | 34.10 | 219,800 | 1,023,300 |
|
|||||
| TCH | 14.9 | 14.6 | 14.95 | 15.15 | 14.6 | -300 | -2.01% | 5,783,000 | - | 13,316,795 | 816.98 | 11.41 | 1,000 | 145,500 |
|
|||||
| FPT | 70.6 | 70.8 | 70.9 | 71.8 | 70.7 | +200 | +0.28% | 5,737,500 | - | 120,608,304 | 7,399.28 | 13.57 | 451,180 | 1,511,250 |
 |
|||||
| DPM | 23.45 | 23 | 23.45 | 23.55 | 22.95 | -450 | -1.92% | 5,214,400 | - | 15,638,275 | 959.40 | 16.12 | 132,400 | 435,030 |
|
|||||
| VCB | 61.3 | 61.3 | 61.7 | 62.6 | 61.3 | 0 | 0.00% | 5,176,000 | - | 512,202,883 | 31,423.49 | 15.91 | 245,340 | 394,290 |
|
|||||
| HCM | 28.35 | 27.55 | 28.4 | 28.5 | 27.5 | -800 | -2.82% | 5,165,900 | - | 29,752,806 | 1,825.33 | 18.77 | 22,600 | 222,600 |
|
|||||
| VIC | 219.8 | 229 | 224.2 | 230 | 223.6 | +9,200 | +4.19% | 5,016,500 | - | 1,770,969,644 | 108,648.44 | 159.92 | 13,749,750 | 573,110 |
|
|||||
| TCX | 43.15 | 43.4 | 43.2 | 46 | 43.05 | +250 | +0.58% | 4,932,000 | - | 120,387,121 | 7,385.71 | 16.00 | 343,900 | 564,400 |
|
|||||
| DIG | 12.8 | 12.5 | 12.85 | 12.95 | 12.5 | -300 | -2.34% | 4,685,000 | - | 9,955,390 | 610.76 | 12.65 | 21,200 | 116,200 |
|
|||||
| PVT | 20.5 | 19.95 | 20.15 | 20.6 | 19.75 | -550 | -2.68% | 4,585,400 | - | 10,312,533 | 632.67 | 9.61 | 656,060 | 596,120 |
 |
|||||
| OCB | 12.25 | 12.25 | 12.3 | 12.55 | 12.25 | 0 | 0.00% | 4,416,900 | - | 32,622,390 | 2,001.37 | 8.20 | 568,600 | 293,880 |
|
|||||
| VSC | 19.2 | 18.8 | 19.3 | 19.65 | 18.75 | -400 | -2.08% | 4,360,300 | - | 7,038,163 | 431.79 | 20.48 | 50,200 | 947,400 |
|
|||||
| PLX | 38.65 | 37.7 | 38.9 | 38.9 | 37.45 | -950 | -2.46% | 4,318,200 | - | 47,901,327 | 2,938.73 | 25.61 | 3,800 | 11,500 |
|
|||||
| VCK | 33.3 | 33.4 | 33.15 | 33.6 | 32.85 | +100 | +0.30% | 4,235,400 | - | 81,326,318 | 4,989.34 | 12.18 | 1,400 | 525,500 |
|
|||||
| MSN | 71.5 | 71.5 | 71.8 | 72.3 | 70.7 | 0 | 0.00% | 3,924,900 | - | 108,715,173 | 6,669.64 | 26.38 | 72,900 | 1,263,980 |
|
|||||
| EVF | 13.6 | 13.3 | 13.65 | 13.8 | 13.3 | -300 | -2.21% | 3,792,400 | - | 10,115,525 | 620.58 | 11.84 | 0 | 620,000 |
|
|||||
| DCM | 36.9 | 35.8 | 36.9 | 36.95 | 35.8 | -1,100 | -2.98% | 3,776,700 | - | 18,952,520 | 1,162.73 | 11.18 | 52,310 | 1,010,200 |
|
|||||
| HSG | 11.95 | 11.75 | 11.9 | 11.95 | 11.7 | -200 | -1.67% | 3,732,500 | - | 9,485,337 | 581.92 | 10.33 | 33,900 | 1,170,530 |
|
|||||
| KHG | 4.98 | 4.97 | 4.98 | 4.98 | 4.92 | -10 | -0.20% | 3,688,900 | - | 2,233,693 | 137.04 | 32.48 | 22,000 | 132,000 |
|
|||||
| CTS | 25.9 | 25.5 | 26 | 27.2 | 25.3 | -400 | -1.54% | 3,607,400 | - | 5,423,683 | 332.74 | 9.39 | 421,100 | 339,600 |
|
|||||
| HDG | 21.55 | 21.05 | 21.6 | 21.85 | 21.05 | -500 | -2.32% | 3,203,700 | - | 7,787,722 | 477.77 | 10.11 | 598,000 | 462,400 |
|
|||||
| PVD | 32.15 | 30.95 | 31.95 | 32.15 | 30.8 | -1,200 | -3.73% | 3,102,200 | - | 17,204,486 | 1,055.49 | 20.08 | 236,400 | 239,900 |
 |
|||||
| GVR | 34.5 | 33.55 | 34.7 | 34.95 | 33.5 | -950 | -2.75% | 3,035,700 | - | 134,200,000 | 8,233.13 | 26.84 | 60,700 | 140,800 |
|
|||||
| HHV | 11.4 | 11.3 | 11.45 | 11.5 | 11.3 | -100 | -0.88% | 2,869,500 | - | 6,182,979 | 379.32 | 9.10 | 1,000 | 467,900 |
|
|||||
| NLG | 26.6 | 25.7 | 26.6 | 26.8 | 25.7 | -900 | -3.38% | 2,707,200 | - | 12,467,003 | 764.85 | 18.86 | 31,700 | 466,400 |
|
|||||
| NAB | 12.75 | 12.85 | 12.75 | 12.9 | 12.65 | +100 | +0.78% | 2,658,800 | - | 27,740,866 | 1,701.89 | 5.27 | 123,400 | 64,500 |
|
|||||
| VCG | 19.85 | 19.8 | 19.9 | 19.95 | 19.8 | -50 | -0.25% | 2,458,600 | - | 12,800,073 | 785.28 | 3.49 | 14,700 | 34,000 |
|
|||||
| HQC | 2.57 | 2.56 | 2.57 | 2.61 | 2.56 | -10 | -0.39% | 2,428,300 | - | 1,476,094 | 90.56 | 20.98 | 22,300 | 186,000 |
|
|||||
| FTS | 26.55 | 26.3 | 26.75 | 27.6 | 25.55 | -250 | -0.94% | 2,360,300 | - | 9,112,898 | 559.07 | 22.65 | 295,800 | 254,800 |
|
|||||
| VNM | 58.6 | 58.4 | 58.7 | 59 | 58.4 | -200 | -0.34% | 2,295,600 | - | 122,053,398 | 7,487.94 | 14.50 | 220,680 | 1,069,650 |
|
|||||
| GAS | 81.7 | 78.9 | 81.4 | 82.1 | 78.7 | -2,800 | -3.43% | 2,252,100 | - | 190,381,736 | 11,679.86 | 16.98 | 32,300 | 640,800 |
|
|||||
| BAF | 29.9 | 29.95 | 30.45 | 30.45 | 29.7 | +50 | +0.17% | 2,151,400 | - | 9,105,448 | 558.62 | 60.02 | 96,700 | 264,300 |
|
|||||
| PET | 55 | 51.2 | 55 | 58.5 | 51.2 | -3,800 | -6.91% | 2,113,400 | - | 5,464,173 | 335.23 | 22.22 | 0 | 0 |
|
|||||
| SSB | 14.95 | 15.15 | 15 | 15.15 | 14.85 | +200 | +1.34% | 2,080,900 | - | 43,101,750 | 2,644.28 | 8.06 | 315,300 | 64,700 |
|
|||||
| LDG | 3.51 | 3.27 | 3.53 | 3.53 | 3.27 | -240 | -6.84% | 2,080,700 | - | 835,864 | 51.28 | 9.03 | 113,500 | 68,000 |
|
|||||
| GEL | 31.75 | 31 | 31.9 | 31.95 | 30.95 | -750 | -2.36% | 2,060,000 | - | 27,590,000 | 1,692.64 | 50.99 | 82,700 | 112,500 |
|
|||||
| NKG | 12.15 | 11.95 | 12.15 | 12.25 | 11.95 | -200 | -1.65% | 1,828,100 | - | 5,348,472 | 328.13 | 26.44 | 200 | 356,700 |
|
|||||
| YEG | 8.6 | 8.96 | 8.7 | 9.15 | 8.65 | +360 | +4.19% | 1,784,500 | - | 1,838,829 | 112.81 | 21.23 | 171,700 | 171,780 |
|
|||||
| HDC | 15.95 | 15.35 | 15.9 | 15.95 | 15.3 | -600 | -3.76% | 1,759,800 | - | 3,066,233 | 188.11 | 4.31 | 0 | 346,900 |
|
|||||
| PVP | 18.9 | 17.8 | 18.9 | 19.85 | 17.8 | -1,100 | -5.82% | 1,735,000 | - | 1,845,904 | 113.25 | 10.06 | 179,900 | 74,300 |
|
|||||
| KBC | 29.75 | 29.5 | 29.5 | 29.8 | 29.4 | -250 | -0.84% | 1,596,300 | - | 27,781,765 | 1,704.40 | 12.04 | 22,800 | 733,900 |
|
|||||
| DGC | 51.5 | 50.5 | 52.3 | 52.9 | 50.5 | -1,000 | -1.94% | 1,515,700 | - | 19,178,810 | 1,176.61 | 6.83 | 23,700 | 70,500 |
|
|||||
| DXS | 7.34 | 7.25 | 7.35 | 7.44 | 7.24 | -90 | -1.23% | 1,425,100 | - | 4,198,498 | 257.58 | 12.31 | 16,800 | 0 |
|
|||||
| HHS | 11.55 | 11.45 | 11.5 | 11.6 | 11.2 | -100 | -0.87% | 1,412,300 | - | 4,946,239 | 303.45 | 1.30 | 6,600 | 23,100 |
|
|||||
| VNE | 2.82 | 3.01 | 2.8 | 3.01 | 2.7 | +190 | +6.74% | 1,407,300 | - | 247,220 | 15.17 | - | 500 | 79,300 |
|
|||||
| VPX | 27.55 | 27.2 | 27.5 | 28.3 | 27.15 | -350 | -1.27% | 1,307,500 | - | 51,000,000 | 3,128.83 | 11.82 | 151,600 | 255,000 |
|
|||||
| DGW | 40.6 | 39.1 | 40.1 | 40.45 | 39.1 | -1,500 | -3.69% | 1,197,100 | - | 8,647,696 | 530.53 | 15.69 | 5,500 | 573,200 |
|
|||||
| BSI | 34.1 | 34.15 | 34.5 | 35.45 | 33.65 | +50 | +0.15% | 1,124,000 | - | 9,217,138 | 565.47 | 16.97 | 127,600 | 19,900 |
|
|||||
| VPI | 59.5 | 60.6 | 59.5 | 61.4 | 59.5 | +1,100 | +1.85% | 1,113,100 | - | 19,395,004 | 1,189.88 | 49.63 | 161,000 | 63,300 |
|
|||||
| TCM | 20.25 | 20.25 | 20.15 | 20.25 | 20.05 | 0 | 0.00% | 1,063,600 | - | 2,382,182 | 146.15 | 9.37 | 500 | 7,800 |
|
|||||
| GEE | 91.6 | 90.2 | 92.6 | 93.2 | 90 | -1,400 | -1.53% | 1,059,400 | - | 57,773,029 | 3,544.36 | 10.11 | 16,550 | 2,800 |
|
|||||
| AAA | 7.41 | 7.41 | 7.42 | 7.44 | 7.3 | 0 | 0.00% | 962,400 | - | 2,917,634 | 179.00 | 7.67 | 47,600 | 38,450 |
|
|||||
| LCG | 8.55 | 8.5 | 8.55 | 8.6 | 8.42 | -50 | -0.58% | 947,600 | - | 1,756,118 | 107.74 | 12.45 | 0 | 0 |
|
|||||
| VJC | 139.5 | 137.5 | 139.5 | 140.2 | 137.5 | -2,000 | -1.43% | 938,200 | - | 81,346,558 | 4,990.59 | 36.88 | 28,400 | 162,200 |
|
|||||
| VDS | 14.55 | 14.2 | 14.7 | 14.75 | 14.2 | -350 | -2.41% | 931,600 | - | 3,862,400 | 236.96 | 13.47 | 44,500 | 72,700 |
|
|||||
| KSB | 15 | 14.9 | 15 | 15 | 14.7 | -100 | -0.67% | 920,700 | - | 1,705,211 | 104.61 | 12.68 | 0 | 90,700 |
|
|||||
| HHP | 14.2 | 14.2 | 14.2 | 14.3 | 14 | 0 | 0.00% | 887,300 | - | 1,229,072 | 75.40 | 28.46 | 64,100 | 29,300 |
|
|||||
| TLD | 8.56 | 8.62 | 8.55 | 8.65 | 8.52 | +60 | +0.70% | 883,600 | - | 670,130 | 41.11 | 10.12 | 5,700 | 0 |
|
|||||
| DBC | 18.75 | 18.75 | 18.75 | 18.95 | 18.75 | 0 | 0.00% | 881,800 | - | 7,216,250 | 442.71 | 4.79 | 106,900 | 95,100 |
|
|||||
| KLB | 15.5 | 15.5 | 15.8 | 15.8 | 15.25 | 0 | 0.00% | 870,500 | - | 8,964,743 | 549.98 | 4.83 | 20,100 | 62,800 |
|
|||||
| GMD | 75.6 | 76.4 | 75.9 | 76.9 | 75.2 | +800 | +1.06% | 826,800 | - | 32,584,226 | 1,999.03 | 19.90 | 178,000 | 103,800 |
|
|||||
| VAB | 10.9 | 10.95 | 11 | 11.05 | 10.85 | +50 | +0.46% | 788,600 | - | 8,939,149 | 548.41 | 5.20 | 49,900 | 11,800 |
|
|||||
| HVN | 22.85 | 22.55 | 22.9 | 23 | 22.55 | -300 | -1.31% | 743,600 | - | 70,164,285 | 4,304.56 | 7.65 | 3,500 | 4,100 |
|
|||||
| VPL | 91.9 | 90.5 | 91.7 | 92.3 | 89.6 | -1,400 | -1.52% | 722,900 | - | 162,293,684 | 9,956.67 | 146.44 | 50,510 | 228,300 |
 |
|||||
| DLG | 2.65 | 2.64 | 2.65 | 2.66 | 2.62 | -10 | -0.38% | 669,400 | - | 790,178 | 48.48 | 2.17 | 0 | 2,900 |
|
|||||
| IJC | 9.6 | 9.57 | 9.59 | 9.66 | 9.46 | -30 | -0.31% | 664,600 | - | 6,025,087 | 369.64 | 7.26 | 21,700 | 66,900 |
|
|||||
| PNJ | 66 | 65.2 | 66.4 | 66.4 | 64.9 | -800 | -1.21% | 659,700 | - | 33,364,272 | 2,046.89 | 8.52 | 251,900 | 54,500 |
|
|||||
| AGR | 14.8 | 14.6 | 14.85 | 15.15 | 14.55 | -200 | -1.35% | 657,200 | - | 3,333,352 | 204.50 | 25.98 | 3,600 | 2,000 |
|
|||||
| SBT | 21.6 | 21.45 | 21.6 | 21.6 | 20.65 | -150 | -0.69% | 656,300 | - | 19,442,603 | 1,192.80 | 25.78 | 88,300 | 48,680 |
|
|||||
| APG | 5.17 | 5.1 | 5.11 | 5.34 | 5 | -70 | -1.35% | 620,200 | - | 1,140,472 | 69.97 | 212.50 | 12,100 | 24,200 |
|
|||||
| HAH | 53.5 | 53 | 53.5 | 54 | 52.8 | -500 | -0.93% | 619,000 | - | 9,982,041 | 612.40 | 7.76 | 18,800 | 107,200 |
|
|||||
| EVG | 5.86 | 5.7 | 5.86 | 5.9 | 5.7 | -160 | -2.73% | 617,700 | - | 1,226,924 | 75.27 | 15.57 | 230 | 5,700 |
|
|||||
| SAB | 48.2 | 47.8 | 48.95 | 48.95 | 47.6 | -400 | -0.83% | 602,600 | - | 61,306,481 | 3,761.13 | 14.28 | 136,900 | 59,000 |
|
|||||
| SCR | 5.13 | 5.09 | 5.18 | 5.18 | 5.08 | -40 | -0.78% | 595,100 | - | 2,191,729 | 134.46 | 28.76 | 0 | 65,100 |
|
|||||
| GEG | 13.65 | 13.7 | 13.65 | 13.7 | 13.45 | +50 | +0.37% | 591,900 | - | 5,682,820 | 348.64 | 7.88 | 20,200 | 2,000 |
|
|||||
| CRC | 6.04 | 6 | 6.07 | 6.15 | 6 | -40 | -0.66% | 558,600 | - | 640,200 | 39.28 | 6.74 | 0 | 39,000 |
|
|||||
| TTF | 2.2 | 2.16 | 2.2 | 2.21 | 2.16 | -40 | -1.82% | 554,900 | - | 850,030 | 52.15 | 80.00 | 3,830 | 40,000 |
|
|||||
| DCL | 37.5 | 37.4 | 37.5 | 37.7 | 37.3 | -100 | -0.27% | 547,600 | - | 2,731,735 | 167.59 | 140.07 | 0 | 0 |
|
|||||
| HSL | 7.81 | 7.6 | 7.99 | 8.02 | 7.6 | -210 | -2.69% | 501,900 | - | 293,112 | 17.98 | - | 10,300 | 0 |
|
|||||
| NT2 | 23.15 | 22.8 | 23.25 | 23.25 | 22.8 | -350 | -1.51% | 497,400 | - | 6,563,573 | 402.67 | 5.95 | 33,500 | 36,200 |
|
|||||
| SZC | 23 | 22.55 | 23.2 | 23.2 | 22.55 | -450 | -1.96% | 441,600 | - | 4,058,681 | 249.00 | 12.78 | 10,400 | 36,100 |
|
|||||
| TTA | 11.45 | 11.2 | 11.35 | 11.6 | 10.9 | -250 | -2.18% | 438,800 | - | 1,999,862 | 122.69 | 10.72 | 0 | 0 |
|
|||||
| DSE | 22.2 | 22.25 | 22.1 | 22.35 | 22.1 | +50 | +0.23% | 433,300 | - | 7,622,850 | 467.66 | 29.75 | 31,700 | 58,400 |
|
|||||
| ELC | 16.05 | 16.4 | 16.05 | 16.5 | 16.05 | +350 | +2.18% | 426,800 | - | 1,805,110 | 110.74 | 12.65 | 63,900 | 9,800 |
|
|||||
| BVH | 66 | 64.9 | 66.6 | 66.6 | 64.9 | -1,100 | -1.67% | 424,700 | - | 48,176,747 | 2,955.63 | 16.99 | 278,600 | 49,640 |
|
|||||
| CTD | 72.5 | 71.4 | 72.2 | 72.2 | 71.3 | -1,100 | -1.52% | 412,700 | - | 7,984,178 | 489.83 | 15.66 | 3,400 | 10,290 |
|
|||||
| VOS | 12.45 | 12.2 | 12.55 | 12.55 | 12.2 | -250 | -2.01% | 408,000 | - | 1,708,000 | 104.79 | 5.60 | 10,000 | 19,900 |
|
|||||
| CSM | 12.6 | 12.8 | 12.65 | 12.95 | 12.5 | +200 | +1.59% | 399,000 | - | 1,326,403 | 81.37 | 31.14 | 15,400 | 1,300 |
|
|||||
| FRT | 130.5 | 128.8 | 130.4 | 130.9 | 127.5 | -1,700 | -1.30% | 395,800 | - | 21,934,870 | 1,345.70 | 27.68 | 174,100 | 55,620 |
|
|||||
| DPR | 39.95 | 39.45 | 40.2 | 40.2 | 39.45 | -500 | -1.25% | 388,100 | - | 3,427,650 | 210.29 | 11.86 | 1,500 | 23,000 |
|
|||||
| VHC | 58.5 | 58.5 | 57.9 | 58.9 | 57.9 | 0 | 0.00% | 382,000 | - | 12,253,010 | 751.72 | 9.26 | 31,000 | 293,980 |
|
|||||
| NAF | 50.2 | 50.3 | 50.2 | 50.3 | 49.95 | +100 | +0.20% | 347,400 | - | 3,077,454 | 188.80 | 19.60 | 2,200 | 4,400 |
|
|||||
| FCN | 11.95 | 11.8 | 12 | 12.1 | 11.8 | -150 | -1.26% | 341,600 | - | 1,857,780 | 113.97 | 58.71 | 9,900 | 13,940 |
|
|||||
| AAN | 22.05 | 22.05 | 22 | 22.2 | 21.95 | 0 | 0.00% | 338,900 | - | 1,433,250 | 87.93 | 17.78 | 0 | 0 |
|
|||||
| BCM | 53.5 | 52.8 | 53.5 | 53.7 | 52.8 | -700 | -1.31% | 337,500 | - | 54,648,000 | 3,352.64 | 16.25 | 8,520 | 53,700 |
|
|||||
| ANV | 21.5 | 21 | 21.4 | 21.75 | 21 | -500 | -2.33% | 337,200 | - | 5,591,371 | 343.03 | 5.59 | 10,000 | 81,000 |
|
|||||
| CTR | 85.4 | 84 | 85.6 | 86.4 | 84 | -1,400 | -1.64% | 323,400 | - | 9,608,414 | 589.47 | 16.02 | 20,600 | 22,000 |
|
|||||
| KOS | 37.1 | 36.8 | 37 | 37 | 36.5 | -300 | -0.81% | 321,100 | - | 7,966,513 | 488.74 | 418.18 | 0 | 29,500 |
|
|||||
| KDC | 50 | 49.95 | 50.4 | 50.4 | 49.7 | -50 | -0.10% | 317,100 | - | 14,475,825 | 888.09 | 27.70 | 0 | 18,250 |
|
|||||
| TVS | 12.9 | 13.8 | 13.3 | 13.8 | 13.05 | +900 | +6.98% | 317,000 | - | 3,097,271 | 190.02 | 9.20 | 4,000 | 61,210 |
|
|||||
| LGL | 5.08 | 5.36 | 5.25 | 5.43 | 5.2 | +280 | +5.51% | 302,300 | - | 276,024 | 16.93 | 13.50 | 0 | 0 |
|
|||||
| REE | 51.2 | 50.6 | 51.2 | 51.2 | 50.3 | -600 | -1.17% | 292,700 | - | 31,518,691 | 1,933.66 | 10.84 | 0 | 400 |
|
|||||
| ASP | 7.62 | 7.69 | 7.62 | 7.84 | 7.53 | +70 | +0.92% | 290,900 | - | 287,141 | 17.62 | 20.56 | 1,100 | 2,500 |
|
|||||
| AGG | 11.85 | 11.7 | 11.8 | 11.8 | 11.6 | -150 | -1.27% | 289,200 | - | 1,901,579 | 116.66 | 5.02 | 0 | 700 |
|
|||||
| SBG | 14.8 | 14.8 | 14.85 | 14.85 | 14.6 | 0 | 0.00% | 286,100 | - | 739,999 | 45.40 | 19.30 | 25,100 | 0 |
|
|||||
| HID | 4.22 | 4.14 | 4.27 | 4.28 | 4.14 | -80 | -1.90% | 284,900 | - | 317,771 | 19.50 | 58.31 | 0 | 1,100 |
|
|||||
| DAH | 3.44 | 3.32 | 3.49 | 3.49 | 3.3 | -120 | -3.49% | 281,400 | - | 279,544 | 17.15 | 40.99 | 0 | 0 |
|
|||||
| BKG | 2.53 | 2.54 | 2.54 | 2.58 | 2.5 | +10 | +0.40% | 280,100 | - | 181,887 | 11.16 | 18.01 | 100 | 0 |
|
|||||
| DPG | 39.5 | 38.6 | 39.15 | 39.3 | 38.6 | -900 | -2.28% | 268,400 | - | 4,577,462 | 280.83 | 12.04 | 0 | 1,800 |
|
|||||
| CTF | 17.45 | 17.45 | 17.2 | 17.45 | 17.05 | 0 | 0.00% | 267,100 | - | 1,669,160 | 102.40 | 183.68 | 4,300 | 9,500 |
|
|||||
| TSC | 2.35 | 2.3 | 2.35 | 2.36 | 2.3 | -50 | -2.13% | 266,800 | - | 452,776 | 27.78 | - | 0 | 0 |
|
|||||
| PAN | 22.75 | 22.7 | 22.7 | 22.9 | 22.65 | -50 | -0.22% | 265,200 | - | 4,741,911 | 290.91 | 7.40 | 56,700 | 5,400 |
|
|||||
| FIT | 3.83 | 3.79 | 3.83 | 3.84 | 3.79 | -40 | -1.04% | 264,700 | - | 1,288,346 | 79.04 | 32.12 | 0 | 0 |
|
|||||
| HPX | 4.3 | 4.24 | 4.3 | 4.31 | 4.24 | -60 | -1.40% | 264,700 | - | 1,289,675 | 79.12 | 10.93 | 0 | 0 |
|
|||||
| CSV | 24.3 | 23.9 | 23.8 | 24.3 | 23.8 | -400 | -1.65% | 260,600 | - | 2,640,948 | 162.02 | 14.04 | 11,600 | 0 |
|
|||||
| SHI | 14.1 | 14.2 | 14.05 | 14.2 | 14.05 | +100 | +0.71% | 256,500 | - | 2,413,284 | 148.05 | 47.97 | 0 | 0 |
|
|||||
| SMC | 10.5 | 10.3 | 10.5 | 10.6 | 10.3 | -200 | -1.90% | 255,800 | - | 758,150 | 46.51 | 4.21 | 0 | 200 |
|
|||||
| NTL | 15.65 | 15.5 | 15.4 | 15.6 | 15.35 | -150 | -0.96% | 252,000 | - | 1,890,688 | 115.99 | 116.54 | 5,100 | 36,600 |
|
|||||
| VGC | 43.15 | 42.95 | 43.1 | 43.2 | 42.3 | -200 | -0.46% | 241,800 | - | 19,256,633 | 1,181.39 | 13.72 | 15,100 | 56,200 |
|
|||||
| MCH | 128.5 | 127.1 | 128.6 | 129.2 | 127 | -1,400 | -1.09% | 240,200 | - | 164,525,988 | 10,093.62 | 22.87 | 0 | 76,000 |
|
|||||
| QCG | 12.7 | 12.5 | 12.75 | 12.75 | 12.4 | -200 | -1.57% | 236,600 | - | 3,439,114 | 210.99 | 20.06 | 0 | 1,900 |
|
|||||
| TV2 | 29.35 | 28.6 | 29.35 | 29.35 | 28.6 | -750 | -2.56% | 232,000 | - | 1,931,248 | 118.48 | 20.41 | 0 | 28,200 |
|
|||||
| SGR | 13.2 | 13.15 | 13.2 | 13.35 | 13.05 | -50 | -0.38% | 231,100 | - | 918,856 | 56.37 | 11.17 | 0 | 2,100 |
|
|||||
| FUEVFVND | 35.81 | 36.06 | 35.85 | 36.25 | 35.78 | +250 | +0.70% | 228,400 | - | - | - | - | 190,500 | 162,100 |
|
|||||
| PHR | 64.2 | 64 | 64.2 | 65 | 64 | -200 | -0.31% | 224,900 | - | 8,671,949 | 532.02 | 19.73 | 13,900 | 9,540 |
|
|||||
| CMG | 27.4 | 27.25 | 27.4 | 27.4 | 27 | -150 | -0.55% | 223,900 | - | 6,346,550 | 389.36 | 19.08 | 1,100 | 18,930 |
|
|||||
| VTP | 64.3 | 63.9 | 64.9 | 64.9 | 63.8 | -400 | -0.62% | 222,100 | - | 10,992,710 | 674.40 | 22.33 | 10 | 740 |
|
|||||
| CTI | 20.15 | 20.15 | 20.15 | 20.35 | 20 | 0 | 0.00% | 219,800 | - | 1,269,450 | 77.88 | 8.93 | 0 | 14,300 |
|
|||||
| HT1 | 13.75 | 13.7 | 13.75 | 13.8 | 13.65 | -50 | -0.36% | 218,500 | - | 5,227,782 | 320.72 | 19.11 | 90,200 | 120 |
|
|||||
| DRH | 2.03 | 2.01 | 2.05 | 2.05 | 2.01 | -20 | -0.99% | 213,200 | - | 248,653 | 15.25 | - | 0 | 0 |
|
|||||
| ASM | 5.85 | 5.83 | 5.9 | 5.9 | 5.83 | -20 | -0.34% | 204,700 | - | 2,373,942 | 145.64 | 58.30 | 0 | 11,400 |
|
|||||
| SAM | 5.93 | 5.99 | 5.93 | 6 | 5.79 | +60 | +1.01% | 204,200 | - | 2,275,966 | 139.63 | 23.86 | 0 | 0 |
|
|||||
| ADS | 9.25 | 9.06 | 9.5 | 9.5 | 9.06 | -190 | -2.05% | 200,300 | - | 692,136 | 42.46 | 7.16 | 1,400 | 1,900 |
|
|||||
| IDI | 5.71 | 5.65 | 5.7 | 5.74 | 5.63 | -60 | -1.05% | 196,400 | - | 1,543,426 | 94.69 | 12.05 | 0 | 2,900 |
|
|||||
| SKG | 8.64 | 8.44 | 8.73 | 8.73 | 8.25 | -200 | -2.31% | 193,700 | - | 561,241 | 34.43 | 11.71 | 1,100 | 5,800 |
|
|||||
| TSA | 14.9 | 15.3 | 14.9 | 15.3 | 14.75 | +400 | +2.68% | 187,500 | - | 618,502 | 37.94 | 21.73 | 15,200 | 19,800 |
|
|||||
| ABS | 2.95 | 3.03 | 2.95 | 3.03 | 2.93 | +80 | +2.71% | 184,900 | - | 242,400 | 14.87 | - | 0 | 0 |
|
|||||
| TCO | 11.35 | 11 | 11.2 | 11.55 | 10.75 | -350 | -3.08% | 180,600 | - | 344,527 | 21.14 | 9.23 | 300 | 29,200 |
|
|||||
| DRC | 11.7 | 11.65 | 11.65 | 11.7 | 11.5 | -50 | -0.43% | 177,400 | - | 1,799,101 | 110.37 | 15.19 | 0 | 7,540 |
|
|||||
| VPG | 2.87 | 2.75 | 2.89 | 2.89 | 2.75 | -120 | -4.18% | 176,300 | - | 243,143 | 14.92 | - | 0 | 3,800 |
|
|||||
| DHC | 33.25 | 33.45 | 33.35 | 33.9 | 33 | +200 | +0.60% | 164,800 | - | 3,230,976 | 198.22 | 8.39 | 0 | 11,160 |
|
|||||
| VIP | 11.7 | 11.6 | 11.75 | 11.75 | 11.6 | -100 | -0.85% | 162,300 | - | 794,263 | 48.73 | 12.07 | 0 | 3,400 |
|
|||||
| VVS | 80.9 | 79.5 | 80.9 | 81 | 78 | -1,400 | -1.73% | 157,400 | - | 1,711,238 | 104.98 | 5.33 | 13,100 | 16,400 |
|
|||||
| HTN | 6.95 | 6.8 | 6.95 | 6.95 | 6.7 | -150 | -2.16% | 155,700 | - | 605,992 | 37.18 | 34.17 | 1,100 | 13,700 |
|
|||||
| TAL | 27.5 | 27 | 27.5 | 27.65 | 26.65 | -500 | -1.82% | 150,700 | - | 9,720,000 | 596.32 | 13.92 | 1,700 | 11,800 |
|
|||||
| CMX | 5.57 | 5.68 | 5.57 | 5.95 | 5.53 | +110 | +1.97% | 150,300 | - | 578,786 | 35.51 | 8.61 | 69,300 | 0 |
|
|||||
| PAC | 19.3 | 19.2 | 19.6 | 19.6 | 19.2 | -100 | -0.52% | 150,100 | - | 1,338,381 | 82.11 | 12.64 | 300 | 510 |
|
|||||
| TDP | 28.9 | 28.9 | 28.7 | 28.9 | 28.7 | 0 | 0.00% | 144,900 | - | 2,707,918 | 166.13 | 26.39 | 1,000 | 1,000 |
|
|||||
| CCL | 4.37 | 4.36 | 4.38 | 4.38 | 4.32 | -10 | -0.23% | 141,800 | - | 259,775 | 15.94 | 10.16 | 0 | 0 |
|
|||||
| RYG | 9.37 | 9.37 | 9 | 9.37 | 9 | 0 | 0.00% | 141,100 | - | 421,650 | 25.87 | 11.29 | 0 | 0 |
|
|||||
| TLH | 4.47 | 4.37 | 4.47 | 4.47 | 4.35 | -100 | -2.24% | 136,100 | - | 490,838 | 30.11 | 97.11 | 1,400 | 0 |
|
|||||
| MIG | 17.6 | 17.6 | 17.6 | 17.8 | 17.5 | 0 | 0.00% | 133,500 | - | 3,722,461 | 228.37 | 11.33 | 15,600 | 56,580 |
|
|||||
| OGC | 2.92 | 2.91 | 2.94 | 2.94 | 2.89 | -10 | -0.34% | 133,000 | - | 873,000 | 53.56 | 12.99 | 0 | 0 |
|
|||||
| FCM | 3.59 | 3.35 | 3.59 | 3.6 | 3.35 | -240 | -6.69% | 131,400 | - | 154,859 | 9.50 | 9.18 | 100 | 0 |
|
|||||
| HAX | 9.72 | 9.7 | 9.72 | 9.81 | 9.69 | -20 | -0.21% | 130,600 | - | 1,042,165 | 63.94 | 334.48 | 0 | 2,720 |
|
|||||
| BFC | 56.8 | 55.8 | 56.8 | 57 | 55.8 | -1,000 | -1.76% | 123,700 | - | 3,189,974 | 195.70 | 11.44 | 6,900 | 7,800 |
|
|||||
| NHA | 11.4 | 11.05 | 11.35 | 11.4 | 11.05 | -350 | -3.07% | 120,500 | - | 715,918 | 43.92 | 6.53 | 4,400 | 1,330 |
|
|||||
| FUESSVFL | 29.12 | 29.64 | 29.47 | 30.05 | 29.2 | +520 | +1.79% | 119,700 | - | - | - | - | 0 | 27,400 |
|
|||||
| TCI | 10.7 | 10.4 | 10.9 | 10.95 | 10.4 | -300 | -2.80% | 117,200 | - | 1,202,458 | 73.77 | 102.97 | 500 | 19,300 |
|
|||||
| VTO | 10.55 | 10.55 | 10.55 | 10.6 | 10.55 | 0 | 0.00% | 115,500 | - | 842,593 | 51.69 | 9.22 | 0 | 7,400 |
|
|||||
| HVH | 10.2 | 10.2 | 10.2 | 10.25 | 10.15 | 0 | 0.00% | 111,600 | - | 7,123,451 | 437.02 | 10.59 | 0 | 500 |
|
|||||
| D2D | 31.05 | 31.05 | 31.3 | 31.5 | 31 | 0 | 0.00% | 111,400 | - | 939,565 | 57.64 | 4.13 | 5,400 | 200 |
|
|||||
| BMP | 151.5 | 146.4 | 150.2 | 150.8 | 146.2 | -5,100 | -3.37% | 108,900 | - | 11,984,441 | 735.24 | 9.75 | 25,030 | 43,000 |
|
|||||
| PLP | 4.16 | 4.01 | 4.06 | 4.17 | 3.87 | -150 | -3.61% | 108,200 | - | 360,899 | 22.14 | 9.76 | 0 | 1,500 |
|
|||||
| TLG | 49.1 | 49.1 | 49.3 | 49.95 | 49.1 | 0 | 0.00% | 106,700 | - | 4,739,541 | 290.77 | 12.30 | 800 | 15,000 |
|
|||||
| BWE | 44.15 | 44.5 | 44.15 | 44.5 | 44.1 | +350 | +0.79% | 106,500 | - | 9,786,825 | 600.42 | 11.90 | 0 | 5,360 |
|
|||||
| ITC | 11.9 | 11.85 | 12 | 12 | 11.7 | -50 | -0.42% | 103,500 | - | 1,136,830 | 69.74 | 23.19 | 0 | 0 |
|
|||||
| FUESSV30 | 24.92 | 25.15 | 24.92 | 25.19 | 24.9 | +230 | +0.92% | 96,600 | - | - | - | - | 94,320 | 720 |
|
|||||
| GIL | 11.6 | 11.6 | 11.6 | 11.7 | 11.5 | 0 | 0.00% | 94,800 | - | 1,178,516 | 72.30 | 36.48 | 1,000 | 0 |
|
|||||
| PPC | 9.64 | 9.63 | 9.64 | 9.65 | 9.62 | -10 | -0.10% | 88,300 | - | 3,087,504 | 189.42 | 18.70 | 100 | 0 |
|
|||||
| DBD | 50.5 | 50.5 | 50.8 | 50.8 | 50.4 | 0 | 0.00% | 85,800 | - | 4,771,708 | 292.74 | 18.89 | 55,000 | 0 |
|
|||||
| TNH | 8.95 | 8.9 | 8.89 | 8.95 | 8.82 | -50 | -0.56% | 82,600 | - | 1,474,970 | 90.49 | - | 100 | 12,300 |
|
|||||
| DHA | 48.8 | 50.6 | 48.95 | 50.6 | 48.8 | +1,800 | +3.69% | 82,000 | - | 744,886 | 45.70 | 6.79 | 500 | 500 |
|
|||||
| HII | 5.76 | 5.76 | 5.62 | 5.78 | 5.62 | 0 | 0.00% | 81,800 | - | 424,299 | 26.03 | 8.36 | 0 | 0 |
|
|||||
| FUEVN100 | 26.39 | 26.25 | 26.28 | 26.7 | 26.2 | -140 | -0.53% | 80,800 | - | - | - | - | 52,000 | 13,400 |
|
|||||
| SCS | 49.6 | 50 | 49.95 | 50.2 | 49.7 | +400 | +0.81% | 79,400 | - | 5,103,849 | 313.12 | 7.03 | 4,800 | 19,100 |
|
|||||
| CRE | 7.42 | 7.4 | 7.33 | 7.4 | 7.32 | -20 | -0.27% | 78,600 | - | 3,431,220 | 210.50 | 46.84 | 0 | 400 |
|
|||||
| EVE | 8.96 | 9.13 | 9 | 9.17 | 9 | +170 | +1.90% | 78,600 | - | 383,275 | 23.51 | 9.78 | 24,000 | 4,400 |
|
|||||
| FUETCC50 | 14.87 | 15.09 | 14.63 | 15.16 | 14.63 | +220 | +1.48% | 72,300 | - | - | - | - | 0 | 0 |
|
|||||
| BTP | 8.36 | 8.35 | 8.36 | 8.36 | 8.27 | -10 | -0.12% | 72,000 | - | 505,055 | 30.98 | 11.86 | 0 | 64,300 |
|
|||||
| CDC | 18.6 | 18.95 | 18.7 | 19 | 18.4 | +350 | +1.88% | 69,000 | - | 1,000,042 | 61.35 | 53.53 | 0 | 400 |
|
|||||
| VNL | 18.6 | 18.4 | 18.6 | 18.6 | 18.4 | -200 | -1.08% | 67,900 | - | 260,185 | 15.96 | 4.87 | 0 | 0 |
|
|||||
| MSH | 34 | 34.1 | 34.1 | 34.2 | 33.9 | +100 | +0.29% | 66,300 | - | 3,836,967 | 235.40 | 6.25 | 24,800 | 4,630 |
|
|||||
| MDG | 36.95 | 37.1 | 38.25 | 38.25 | 35.5 | +150 | +0.41% | 66,100 | - | 383,049 | 23.50 | 8.89 | 0 | 0 |
|
|||||
| AFX | 10.2 | 10.2 | 10.2 | 10.25 | 10 | 0 | 0.00% | 64,700 | - | 357,000 | 21.90 | 7.54 | 0 | 0 |
|
|||||
| BIC | 23.8 | 23.45 | 23.4 | 23.8 | 23.4 | -350 | -1.47% | 64,200 | - | 4,738,472 | 290.70 | 8.61 | 0 | 40,200 |
|
|||||
| PDV | 9.05 | 9.06 | 9.06 | 9.15 | 9.05 | +10 | +0.11% | 63,600 | - | 718,593 | 44.09 | 7.22 | 0 | 0 |
|
|||||
| SIP | 50.5 | 50.2 | 50.5 | 50.8 | 50.1 | -300 | -0.59% | 63,600 | - | 12,154,070 | 745.65 | 10.10 | 1,100 | 11,300 |
|
|||||
| DC4 | 7.42 | 7.36 | 7.43 | 7.45 | 7.36 | -60 | -0.81% | 63,300 | - | 795,312 | 48.79 | 3.62 | 0 | 15,500 |
|
|||||
| CIG | 6.92 | 6.92 | 6.93 | 6.93 | 6.71 | 0 | 0.00% | 62,100 | - | 353,196 | 21.67 | 3.11 | 0 | 0 |
|
|||||
| SRF | 8 | 7.94 | 7.83 | 8.09 | 7.77 | -60 | -0.75% | 61,900 | - | 268,267 | 16.46 | 13.43 | 390 | 0 |
|
|||||
| TDH | 3.78 | 3.77 | 3.75 | 3.82 | 3.7 | -10 | -0.26% | 61,200 | - | 424,701 | 26.06 | 3.91 | 0 | 0 |
|
|||||
| BMI | 14.5 | 14.35 | 14.5 | 14.5 | 14.35 | -150 | -1.03% | 58,100 | - | 2,160,358 | 132.54 | 9.77 | 0 | 13,100 |
|
|||||
| ST8 | 3.09 | 3.07 | 3.14 | 3.14 | 3.02 | -20 | -0.65% | 57,900 | - | 78,963 | 4.84 | - | 0 | 0 |
|
|||||
| KHP | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | 0 | 0.00% | 57,700 | - | 606,786 | 37.23 | 10.70 | 0 | 0 |
|
|||||
| LHG | 27.8 | 28 | 27.8 | 28 | 27.8 | +200 | +0.72% | 57,600 | - | 1,400,336 | 85.91 | 5.48 | 13,700 | 200 |
|
|||||
| JVC | 3.7 | 3.66 | 3.7 | 3.75 | 3.64 | -40 | -1.08% | 57,200 | - | 411,751 | 25.26 | 8.24 | 500 | 3,200 |
|
|||||
| MCM | 27.55 | 27.5 | 27.55 | 27.85 | 27.5 | -50 | -0.18% | 53,200 | - | 3,025,000 | 185.58 | 15.58 | 700 | 0 |
|
|||||
| APH | 5.58 | 5.51 | 5.58 | 5.6 | 5.5 | -70 | -1.25% | 46,100 | - | 1,343,802 | 82.44 | 8.21 | 0 | 0 |
|
|||||
| SJS | 47.8 | 48 | 47.7 | 49 | 47.25 | +200 | +0.42% | 45,900 | - | 14,278,792 | 876.00 | 39.34 | 100 | 0 |
|
|||||
| FIR | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 0 | 0.00% | 44,200 | - | 355,468 | 21.81 | 179.64 | 0 | 500 |
|
|||||
| AAT | 2.82 | 2.82 | 2.82 | 2.82 | 2.78 | 0 | 0.00% | 43,800 | - | 199,710 | 12.25 | 8.42 | 0 | 0 |
|
|||||
| TDC | 10.35 | 10.35 | 10.4 | 10.4 | 10.3 | 0 | 0.00% | 39,800 | - | 1,316,810 | 80.79 | 4.89 | 0 | 1,200 |
|
|||||
| NNC | 43.7 | 44.2 | 43.15 | 44.3 | 43.15 | +500 | +1.14% | 39,500 | - | 968,864 | 59.44 | 7.20 | 10,600 | 430 |
|
|||||
| FUEDCMID | 13.57 | 13.6 | 13.86 | 13.91 | 12.65 | +30 | +0.22% | 38,700 | - | - | - | - | 600 | 600 |
|
|||||
| HAR | 3.3 | 3.27 | 3.29 | 3.32 | 3.27 | -30 | -0.91% | 36,300 | - | 312,887 | 19.20 | 18.27 | 0 | 5,100 |
|
|||||
| CKG | 7 | 6.92 | 6.91 | 7 | 6.91 | -80 | -1.14% | 35,900 | - | 1,119,708 | 68.69 | 10.06 | 0 | 0 |
|
|||||
| LIX | 28.85 | 28.4 | 28.6 | 28.6 | 26.85 | -450 | -1.56% | 35,900 | - | 1,840,320 | 112.90 | 10.26 | 500 | 200 |
|
|||||
| MCP | 27.9 | 28.35 | 28.4 | 28.4 | 27.8 | +450 | +1.61% | 33,600 | - | 563,262 | 34.56 | 60.84 | 0 | 0 |
|
|||||
| PGC | 12.5 | 12.25 | 12.5 | 12.5 | 12.25 | -250 | -2.00% | 32,900 | - | 739,156 | 45.35 | 10.16 | 400 | 200 |
|
|||||
| SVT | 11 | 10.65 | 10.6 | 10.65 | 10.6 | -350 | -3.18% | 30,900 | - | 184,362 | 11.31 | 6.87 | 0 | 0 |
|
|||||
| SVD | 4.15 | 4.1 | 4.15 | 4.15 | 4.1 | -50 | -1.20% | 30,800 | - | 113,184 | 6.94 | 89.13 | 0 | 0 |
|
|||||
| LBM | 28.25 | 28.3 | 28 | 28.3 | 27.5 | +50 | +0.18% | 30,600 | - | 1,132,000 | 69.45 | 7.97 | 1,300 | 1,500 |
|
|||||
| TNT | 12 | 11.8 | 12 | 12.1 | 11.2 | -200 | -1.67% | 29,200 | - | 601,800 | 36.92 | 44.03 | 0 | 0 |
|
|||||
| GSP | 11.25 | 11.15 | 11.15 | 11.25 | 11.05 | -100 | -0.89% | 29,100 | - | 752,815 | 46.18 | 8.56 | 0 | 0 |
|
|||||
| HPA | 34 | 33.95 | 34 | 34 | 33.8 | -50 | -0.15% | 26,000 | - | 9,675,750 | 593.60 | 5.81 | 200 | 5,000 |
|
|||||
| TEG | 6.01 | 6 | 6.06 | 6.28 | 6 | -10 | -0.17% | 25,700 | - | 724,839 | 44.47 | 32.43 | 0 | 0 |
|
|||||
| PHC | 4.6 | 4.65 | 4.69 | 4.88 | 4.55 | +50 | +1.09% | 25,100 | - | 235,671 | 14.46 | 10.64 | 0 | 0 |
|
|||||
| TVB | 7.48 | 7.6 | 7.66 | 7.66 | 7.45 | +120 | +1.60% | 24,300 | - | 829,324 | 50.88 | 39.79 | 0 | 0 |
|
|||||
| HAP | 6.6 | 6.96 | 6.61 | 7 | 6.6 | +360 | +5.45% | 24,000 | - | 772,158 | 47.37 | - | 100 | 0 |
|
|||||
| SJD | 14.1 | 14.1 | 14.1 | 14.1 | 14.05 | 0 | 0.00% | 23,500 | - | 972,881 | 59.69 | 6.06 | 0 | 16,530 |
|
|||||
| THG | 36.3 | 36 | 36.4 | 36.4 | 35.8 | -300 | -0.83% | 23,400 | - | 1,265,871 | 77.66 | 7.60 | 0 | 0 |
|
|||||
| C32 | 15.15 | 15.4 | 14.9 | 15.65 | 14.9 | +250 | +1.65% | 22,000 | - | 462,898 | 28.40 | 8.83 | 0 | 0 |
|
|||||
| HTI | 20.6 | 20.45 | 20.6 | 20.6 | 20.45 | -150 | -0.73% | 21,200 | - | 510,211 | 31.30 | 3.07 | 1,000 | 0 |
|
|||||
| FMC | 35.1 | 35.1 | 35.1 | 35.2 | 35 | 0 | 0.00% | 20,400 | - | 2,295,150 | 140.81 | 6.58 | 0 | 100 |
|
|||||
| DSC | 13.3 | 12.8 | 13.25 | 13.35 | 12.8 | -500 | -3.76% | 19,800 | - | 3,564,438 | 218.68 | 10.09 | 500 | 3,800 |
|
|||||
| PTB | 36.9 | 36.8 | 36.5 | 36.85 | 36.5 | -100 | -0.27% | 18,900 | - | 3,694,980 | 226.69 | 4.95 | 100 | 1,100 |
|
|||||
| LSS | 8.36 | 8.38 | 8.4 | 8.4 | 8.31 | +20 | +0.24% | 17,800 | - | 754,423 | 46.28 | 6.19 | 0 | 0 |
|
|||||
| NHH | 10.3 | 10.2 | 10.3 | 10.3 | 10.2 | -100 | -0.97% | 17,700 | - | 1,152,233 | 70.69 | 7.93 | 0 | 0 |
|
|||||
| IMP | 44.2 | 43.7 | 44.1 | 44.1 | 43.4 | -500 | -1.13% | 16,300 | - | 6,730,192 | 412.90 | 22.12 | 500 | 10,200 |
|
|||||
| VFG | 47.05 | 47 | 47 | 47.1 | 46.8 | -50 | -0.11% | 16,100 | - | 1,960,493 | 120.28 | 6.11 | 300 | 0 |
|
|||||
| SAV | 13 | 13.5 | 13.5 | 13.9 | 12.9 | +500 | +3.85% | 15,400 | - | 351,452 | 21.56 | 36.19 | 0 | 100 |
|
|||||
| TCL | 30.2 | 30.2 | 30 | 30.4 | 30 | 0 | 0.00% | 15,300 | - | 910,785 | 55.88 | 6.92 | 1,800 | 0 |
|
|||||
| ICT | 17.6 | 17.85 | 17.6 | 17.85 | 16.4 | +250 | +1.42% | 15,000 | - | 574,502 | 35.25 | 18.07 | 0 | 0 |
|
|||||
| C47 | 9 | 9.3 | 9.05 | 9.35 | 8.97 | +300 | +3.33% | 14,900 | - | 337,983 | 20.74 | 6.47 | 0 | 0 |
|
|||||
| SZL | 49 | 49.45 | 49 | 49.45 | 48.5 | +450 | +0.92% | 14,800 | - | 1,379,781 | 84.65 | 12.01 | 0 | 0 |
|
|||||
| TIP | 18.1 | 18.05 | 18.2 | 18.2 | 18 | -50 | -0.28% | 14,100 | - | 1,173,392 | 71.99 | 5.43 | 0 | 0 |
|
|||||
| AST | 71.5 | 72.3 | 72 | 74 | 72 | +800 | +1.12% | 13,800 | - | 3,253,500 | 199.60 | 13.49 | 5,600 | 0 |
|
|||||
| TRA | 77.9 | 78 | 77.9 | 78.5 | 77.9 | +100 | +0.13% | 13,300 | - | 3,233,142 | 198.35 | 14.91 | 0 | 0 |
|
|||||
| CLL | 30.2 | 30.2 | 30.2 | 30.25 | 30.2 | 0 | 0.00% | 12,300 | - | 1,026,800 | 62.99 | 10.93 | 0 | 0 |
|
|||||
| NBB | 17.5 | 17.4 | 17.45 | 17.5 | 17.2 | -100 | -0.57% | 11,600 | - | 1,742,780 | 106.92 | 195.51 | 0 | 3,850 |
|
|||||
| NCT | 92.7 | 92.6 | 92.8 | 92.8 | 92.6 | -100 | -0.11% | 11,400 | - | 2,422,947 | 148.65 | 6.85 | 0 | 2,800 |
|
|||||
| DVP | 70.9 | 70.9 | 70.9 | 70.9 | 70.5 | 0 | 0.00% | 11,100 | - | 2,836,000 | 173.99 | 8.39 | 900 | 0 |
|
|||||
| DHM | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | 0 | 0.00% | 10,900 | - | 217,230 | 13.33 | 37.66 | 0 | 0 |
|
|||||
| NO1 | 5.11 | 5.09 | 5.1 | 5.13 | 5.09 | -20 | -0.39% | 10,800 | - | 122,160 | 7.49 | 16.01 | 0 | 0 |
|
|||||
| ABT | 54.8 | 54 | 54.8 | 55 | 54 | -800 | -1.46% | 10,700 | - | 635,972 | 39.02 | 4.80 | 0 | 1,900 |
|
|||||
| ANT | 25.65 | 25.6 | 25.75 | 25.75 | 24.8 | -50 | -0.19% | 10,700 | - | 614,495 | 37.70 | 4.36 | 300 | 0 |
|
|||||
| CHP | 28 | 28 | 28 | 28 | 27.6 | 0 | 0.00% | 10,600 | - | 4,414,426 | 270.82 | 10.07 | 0 | 0 |
|
|||||
| VCA | 6.4 | 6.1 | 6.36 | 6.36 | 6.1 | -300 | -4.69% | 10,500 | - | 92,643 | 5.68 | - | 0 | 0 |
|
|||||
| DHG | 94 | 94.7 | 95 | 95 | 93.8 | +700 | +0.74% | 9,700 | - | 12,381,653 | 759.61 | 15.01 | 7,600 | 910 |
|
|||||
| VNG | 6.5 | 6.6 | 6.51 | 6.69 | 6.1 | +100 | +1.54% | 9,600 | - | 642,026 | 39.39 | 98.51 | 0 | 0 |
|
|||||
| STK | 10.95 | 10.9 | 10.95 | 11 | 10.8 | -50 | -0.46% | 8,300 | - | 1,527,342 | 93.70 | 30.53 | 0 | 1,500 |
|
|||||
| VPS | 8.63 | 8.71 | 8.85 | 8.85 | 8.47 | +80 | +0.93% | 8,100 | - | 213,053 | 13.07 | 9.10 | 200 | 5,500 |
|
|||||
| DBT | 12.5 | 12.5 | 12.3 | 12.5 | 12.3 | 0 | 0.00% | 7,900 | - | 274,591 | 16.85 | 20.36 | 0 | 0 |
|
|||||
| NTC | 137 | 136 | 137 | 137 | 136 | -1,000 | -0.73% | 7,700 | - | 3,263,997 | 200.25 | 10.14 | 0 | 0 |
|
|||||
| FUEKIV30 | 13.5 | 13.56 | 13.5 | 13.7 | 13.5 | +60 | +0.44% | 6,600 | - | - | - | - | 3,100 | 2,950 |
|
|||||
| DQC | 9.45 | 9.5 | 9.5 | 9.8 | 9.5 | +50 | +0.53% | 5,300 | - | 261,802 | 16.06 | 77.24 | 0 | 1,300 |
|
|||||
| GDT | 16.45 | 16.5 | 16.55 | 16.55 | 16.5 | +50 | +0.30% | 5,200 | - | 406,728 | 24.95 | 5.64 | 0 | 200 |
|
|||||
| NHT | 11 | 10.95 | 10.95 | 10.95 | 10.9 | -50 | -0.45% | 5,100 | - | 262,840 | 16.13 | 5.45 | 0 | 0 |
|
|||||
| TNI | 4.77 | 4.79 | 4.8 | 4.8 | 4.7 | +20 | +0.42% | 5,000 | - | 251,475 | 15.43 | 5.75 | 0 | 0 |
|
|||||
| TMT | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0 | 0.00% | 4,900 | - | 431,472 | 26.47 | 6.87 | 0 | 0 |
|
|||||
| HTG | 40.55 | 40.45 | 41 | 41 | 40.4 | -100 | -0.25% | 4,800 | - | 1,456,310 | 89.34 | 5.40 | 0 | 0 |
|
|||||
| VPH | 3.6 | 3.63 | 3.6 | 3.65 | 3.54 | +30 | +0.83% | 4,800 | - | 346,149 | 21.24 | - | 0 | 100 |
|
|||||
| ADP | 22.5 | 22.9 | 22.8 | 22.9 | 22.5 | +400 | +1.78% | 4,700 | - | 527,613 | 32.37 | 6.90 | 0 | 0 |
|
|||||
| PGV | 23.5 | 23.4 | 22.95 | 23.4 | 22.5 | -100 | -0.43% | 4,600 | - | 26,289,152 | 1,612.83 | 7.07 | 100 | 0 |
|
|||||
| FUEMAV30 | 24.29 | 24.45 | 24.33 | 24.52 | 24.3 | +160 | +0.66% | 4,500 | - | - | - | - | 7,800 | 2,400 |
|
|||||
| SGN | 53.6 | 53.5 | 53.6 | 53.8 | 53.5 | -100 | -0.19% | 4,500 | - | 1,792,175 | 109.95 | 10.13 | 0 | 0 |
|
|||||
| FUEVN50G | 12 | 11.98 | 12 | 12 | 11.98 | -20 | -0.17% | 4,200 | - | - | - | - | 0 | 0 |
|
|||||
| TDG | 2.4 | 2.41 | 2.41 | 2.41 | 2.39 | +10 | +0.42% | 4,100 | - | 58,349 | 3.58 | 10.21 | 0 | 0 |
|
|||||
| AAM | 6.69 | 6.6 | 6.6 | 6.6 | 6.45 | -90 | -1.35% | 4,000 | - | 68,978 | 4.23 | 39.29 | 0 | 0 |
|
|||||
| BMC | 12.6 | 12.35 | 12.25 | 12.6 | 12.25 | -250 | -1.98% | 4,000 | - | 153,049 | 9.39 | 19.42 | 0 | 500 |
|
|||||
| MHC | 9.31 | 9.5 | 9.31 | 9.5 | 8.66 | +190 | +2.04% | 3,900 | - | 413,024 | 25.34 | 2.52 | 0 | 0 |
|
|||||
| CNG | 22 | 21.7 | 21.6 | 21.7 | 21.6 | -300 | -1.36% | 3,800 | - | 761,655 | 46.73 | 14.05 | 200 | 0 |
|
|||||
| CVT | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0 | 0.00% | 3,700 | - | 964,970 | 59.20 | 19.31 | 0 | 0 |
|
|||||
| TRC | 75.7 | 76.3 | 75.6 | 76.4 | 75.4 | +600 | +0.79% | 3,600 | - | 2,289,000 | 140.43 | 8.95 | 100 | 100 |
|
|||||
| FUEMITEC | 11 | 11 | 11 | 11.01 | 11 | 0 | 0.00% | 3,400 | - | - | - | - | 0 | 0 |
|
|||||
| PTL | 2.55 | 2.54 | 2.42 | 2.57 | 2.42 | -10 | -0.39% | 3,300 | - | 254,000 | 15.58 | - | 0 | 0 |
|
|||||
| ASG | 16.8 | 16.9 | 16.8 | 16.9 | 16.8 | +100 | +0.60% | 3,200 | - | 1,534,261 | 94.13 | 19.27 | 0 | 0 |
|
|||||
| BRC | 12.2 | 12.4 | 12.1 | 12.4 | 12.05 | +200 | +1.64% | 3,100 | - | 153,450 | 9.41 | 7.38 | 0 | 0 |
|
|||||
| TMP | 46.05 | 46.3 | 46 | 46.3 | 46 | +250 | +0.54% | 3,100 | - | 3,241,000 | 198.83 | 10.21 | 0 | 2,700 |
|
|||||
| VRC | 11.95 | 12.1 | 12 | 12.1 | 11.5 | +150 | +1.26% | 3,100 | - | 605,000 | 37.12 | 1,008.33 | 0 | 100 |
|
|||||
| FUESSV50 | 29.7 | 30.3 | 29.9 | 30.3 | 29.9 | +600 | +2.02% | 3,000 | - | - | - | - | 1,700 | 0 |
|
|||||
| SMB | 38.8 | 38.6 | 38.8 | 38.85 | 38.55 | -200 | -0.52% | 3,000 | - | 1,152,081 | 70.68 | 7.53 | 400 | 0 |
|
|||||
| DTL | 9.55 | 9.45 | 9.6 | 9.6 | 9.45 | -100 | -1.05% | 2,900 | - | 572,963 | 35.15 | - | 0 | 0 |
|
|||||
| GHC | 26.25 | 26.4 | 26.3 | 26.4 | 26.2 | +150 | +0.57% | 2,900 | - | 1,258,290 | 77.20 | 7.84 | 0 | 0 |
|
|||||
| HCD | 6.98 | 6.95 | 6.91 | 6.95 | 6.87 | -30 | -0.43% | 2,800 | - | 256,864 | 15.76 | 12.82 | 0 | 300 |
|
|||||
| SHA | 4 | 3.92 | 3.9 | 4 | 3.9 | -80 | -2.00% | 2,800 | - | 137,665 | 8.45 | 8.22 | 0 | 0 |
|
|||||
| TMS | 39 | 38.95 | 38.1 | 38.95 | 38.1 | -50 | -0.13% | 2,700 | - | 6,727,544 | 412.73 | 18.78 | 0 | 0 |
|
|||||
| HUB | 12.9 | 12.95 | 12.9 | 12.95 | 12.85 | +50 | +0.39% | 2,400 | - | 391,645 | 24.03 | 5.91 | 0 | 0 |
|
|||||
| FUEMAVND | 15.18 | 15.22 | 15.98 | 15.98 | 15.06 | +40 | +0.26% | 2,300 | - | - | - | - | 100 | 1,690 |
|
|||||
| SBA | 27 | 26.95 | 26.5 | 27 | 26.5 | -50 | -0.19% | 2,300 | - | 1,630,159 | 100.01 | 9.61 | 0 | 0 |
|
|||||
| SMA | 8.1 | 8.1 | 8 | 8.1 | 8 | 0 | 0.00% | 2,300 | - | 164,858 | 10.11 | 12.58 | 0 | 0 |
|
|||||
| CCC | 7.59 | 7.6 | 7.59 | 7.6 | 7.5 | +10 | +0.13% | 2,200 | - | 312,018 | 19.14 | 7.24 | 0 | 0 |
|
|||||
| NAV | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 | 0.00% | 2,000 | - | 116,000 | 7.12 | 8.44 | 0 | 0 |
|
|||||
| VSI | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | 0.00% | 1,800 | - | 289,740 | 17.78 | 8.91 | 0 | 0 |
|
|||||
| QNP | 30.25 | 31.5 | 30.9 | 31.5 | 30.9 | +1,250 | +4.13% | 1,700 | - | 1,272,913 | 78.09 | 8.92 | 0 | 0 |
|
|||||
| SC5 | 14.95 | 15.9 | 15.9 | 15.9 | 15.9 | +950 | +6.35% | 1,700 | - | 238,238 | 14.62 | 5.79 | 0 | 0 |
|
|||||
| SGT | 14.75 | 14.75 | 14.75 | 14.8 | 14.75 | 0 | 0.00% | 1,700 | - | 2,183,047 | 133.93 | 6.56 | 0 | 0 |
|
|||||
| VPD | 22 | 21.95 | 22 | 22 | 21.45 | -50 | -0.23% | 1,600 | - | 2,339,642 | 143.54 | 8.92 | 0 | 0 |
|
|||||
| ACC | 12.35 | 12.35 | 12 | 12.35 | 12 | 0 | 0.00% | 1,400 | - | 1,296,750 | 79.56 | 24.90 | 0 | 0 |
|
|||||
| ACG | 33.4 | 33 | 33 | 33.3 | 33 | -400 | -1.20% | 1,400 | - | 4,976,002 | 305.28 | 9.87 | 0 | 200 |
|
|||||
| DXV | 3.82 | 3.73 | 3.82 | 3.9 | 3.73 | -90 | -2.36% | 1,400 | - | 36,927 | 2.27 | 45.49 | 0 | 0 |
|
|||||
| LAF | 17.65 | 17.9 | 17.7 | 17.9 | 17.7 | +250 | +1.42% | 1,400 | - | 272,582 | 16.72 | 7.15 | 0 | 0 |
|
|||||
| TYA | 16.6 | 16.7 | 16.6 | 16.95 | 16.6 | +100 | +0.60% | 1,400 | - | 102,294 | 6.28 | 4.46 | 0 | 0 |
|
|||||
| ADG | 8.63 | 8.22 | 8.06 | 9.1 | 8.06 | -410 | -4.75% | 1,300 | - | 175,748 | 10.78 | 9.35 | 0 | 600 |
|
|||||
| TDM | 58.5 | 58.5 | 57.1 | 58.5 | 57 | 0 | 0.00% | 1,300 | - | 6,499,350 | 398.73 | 33.47 | 0 | 0 |
|
|||||
| KMR | 2.63 | 2.63 | 2.58 | 2.63 | 2.53 | 0 | 0.00% | 1,200 | - | 149,589 | 9.18 | 29.89 | 0 | 0 |
|
|||||
| BCE | 8.9 | 8.9 | 8.8 | 8.9 | 8.8 | 0 | 0.00% | 1,100 | - | 311,500 | 19.11 | 3.48 | 0 | 0 |
|
|||||
| PIT | 7.09 | 7.54 | 7.54 | 7.54 | 7.54 | +450 | +6.35% | 1,100 | - | 107,145 | 6.57 | - | 0 | 0 |
|
|||||
| TBC | 32.5 | 32.5 | 32.5 | 32.5 | 32.45 | 0 | 0.00% | 1,100 | - | 2,063,750 | 126.61 | 10.74 | 0 | 0 |
|
|||||
| BTT | 43.2 | 43.2 | 40.2 | 43.2 | 40.2 | 0 | 0.00% | 1,000 | - | 583,200 | 35.78 | 8.75 | 0 | 0 |
|
|||||
| DRL | 44.6 | 44.6 | 44.6 | 44.6 | 44.6 | 0 | 0.00% | 1,000 | - | 423,700 | 25.99 | 9.47 | 0 | 0 |
|
|||||
| PDN | 100 | 102.7 | 100 | 103.7 | 99.3 | +2,700 | +2.70% | 1,000 | - | 5,706,610 | 350.10 | 13.97 | 0 | 0 |
|
|||||
| SVC | 17.85 | 17.85 | 17.8 | 17.85 | 17.8 | 0 | 0.00% | 1,000 | - | 1,664,830 | 102.14 | 3.72 | 1,000 | 0 |
|
|||||
| TCT | 18.8 | 18.85 | 18.8 | 19.4 | 18.8 | +50 | +0.27% | 1,000 | - | 241,054 | 14.79 | 9.45 | 0 | 0 |
|
|||||
| PGD | 22.5 | 22.75 | 22.5 | 22.75 | 22.5 | +250 | +1.11% | 900 | - | 2,252,189 | 138.17 | 14.41 | 0 | 0 |
|
|||||
| TPC | 6.37 | 6.81 | 6.39 | 6.81 | 6.39 | +440 | +6.91% | 900 | - | 114,523 | 7.03 | 19.51 | 0 | 0 |
|
|||||
| FDC | 22.3 | 20.8 | 20.8 | 20.8 | 20.75 | -1,500 | -6.73% | 800 | - | 803,504 | 49.29 | 3.75 | 0 | 0 |
|
|||||
| HRC | 40.5 | 39.4 | 39.5 | 39.5 | 39.4 | -1,100 | -2.72% | 800 | - | 1,190,141 | 73.01 | 33.88 | 0 | 0 |
|
|||||
| RAL | 84.7 | 84.8 | 83.8 | 84.8 | 83.7 | +100 | +0.12% | 800 | - | 1,996,821 | 122.50 | 5.53 | 0 | 0 |
|
|||||
| SRC | 41 | 40.9 | 40.9 | 40.9 | 40.9 | -100 | -0.24% | 800 | - | 1,147,792 | 70.42 | 46.64 | 0 | 0 |
|
|||||
| YBM | 10 | 9.99 | 10 | 10 | 9.95 | -10 | -0.10% | 800 | - | 321,424 | 19.72 | 6.24 | 0 | 0 |
|
|||||
| ABR | 11.4 | 11.9 | 12.05 | 12.05 | 11.5 | +500 | +4.39% | 700 | - | 238,000 | 14.60 | 15.97 | 0 | 0 |
|
|||||
| DTA | 3.49 | 3.46 | 3.34 | 3.49 | 3.34 | -30 | -0.86% | 700 | - | 62,487 | 3.83 | 314.55 | 0 | 0 |
|
|||||
| PJT | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | 0.00% | 700 | - | 235,142 | 14.43 | 12.63 | 0 | 0 |
|
|||||
| CRV | 25.65 | 26.25 | 25.05 | 26.25 | 25.05 | +600 | +2.34% | 600 | - | 18,044,247 | 1,107.01 | 38.21 | 0 | 0 |
|
|||||
| ACL | 12.65 | 12 | 12.55 | 12.55 | 12 | -650 | -5.14% | 500 | - | 601,908 | 36.93 | 17.57 | 0 | 0 |
|
|||||
| FUEFCV50 | 15.95 | 15.9 | 15.9 | 15.9 | 15.9 | -50 | -0.31% | 500 | - | - | - | - | 0 | 0 |
|
|||||
| SFG | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0 | 0.00% | 500 | - | 517,291 | 31.74 | 16.14 | 0 | 0 |
|
|||||
| VSH | 42.6 | 42.6 | 42.6 | 42.6 | 42.6 | 0 | 0.00% | 500 | - | 10,063,877 | 617.42 | 11.67 | 0 | 0 |
|
|||||
| BHN | 29.5 | 29.5 | 29.3 | 29.5 | 29.3 | 0 | 0.00% | 400 | - | 6,838,100 | 419.52 | 14.63 | 0 | 0 |
|
|||||
| ILB | 22 | 21.95 | 22 | 22 | 21.95 | -50 | -0.23% | 400 | - | 838,479 | 51.44 | 8.32 | 0 | 0 |
|
|||||
| VID | 4.87 | 4.96 | 4.97 | 4.97 | 4.96 | +90 | +1.85% | 400 | - | 202,547 | 12.43 | 450.91 | 0 | 0 |
|
|||||
| DSN | 37.4 | 37.4 | 37.4 | 37.4 | 37.4 | 0 | 0.00% | 300 | - | 451,905 | 27.72 | 6.56 | 0 | 0 |
|
|||||
| PTC | 6.55 | 6.25 | 6.25 | 6.25 | 6.25 | -300 | -4.58% | 300 | - | 201,198 | 12.34 | 4.12 | 0 | 0 |
|
|||||
| SBV | 6.4 | 6.43 | 6.03 | 6.43 | 6.03 | +30 | +0.47% | 300 | - | 184,477 | 11.32 | - | 0 | 0 |
|
|||||
| VTB | 13.25 | 13.15 | 13 | 13.15 | 13 | -100 | -0.75% | 300 | - | 142,079 | 8.72 | 9.11 | 0 | 0 |
|
|||||
| FUCVREIT | 7.1 | 7.27 | 6.81 | 7.27 | 6.81 | +170 | +2.39% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| FUEIP100 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | 0.00% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| HMC | 11 | 10.6 | 10.4 | 10.6 | 10.4 | -400 | -3.64% | 200 | - | 289,380 | 17.75 | 9.27 | 0 | 0 |
|
|||||
| ITD | 15.55 | 15.45 | 15.45 | 15.45 | 15.45 | -100 | -0.64% | 200 | - | 404,370 | 24.81 | 8.39 | 0 | 0 |
|
|||||
| OPC | 23.5 | 24.5 | 24.5 | 24.5 | 24.5 | +1,000 | +4.26% | 200 | - | 1,569,247 | 96.27 | 15.93 | 0 | 0 |
|
|||||
| SHP | 33.3 | 33.3 | 33.25 | 33.3 | 33.25 | 0 | 0.00% | 200 | - | 3,370,172 | 206.76 | 11.75 | 0 | 0 |
|
|||||
| UIC | 62.5 | 61.9 | 62.5 | 62.5 | 61.9 | -600 | -0.96% | 200 | - | 513,770 | 31.52 | 5.07 | 0 | 0 |
|
|||||
| DMC | 59.6 | 57.6 | 57.6 | 57.6 | 57.6 | -2,000 | -3.36% | 100 | - | 2,000,302 | 122.72 | 11.86 | 0 | 0 |
|
|||||
| FUEKIVFS | 17.54 | 18 | 18 | 18 | 18 | +460 | +2.62% | 100 | - | - | - | - | 100 | 100 |
|
|||||
| FUEKIVND | 13.21 | 13.27 | 13.27 | 13.27 | 13.27 | +60 | +0.45% | 100 | - | - | - | - | 100 | 0 |
|
|||||
| HNA | 21.6 | 21.7 | 21.7 | 21.7 | 21.7 | +100 | +0.46% | 100 | - | 5,104,539 | 313.16 | 10.73 | 0 | 0 |
|
|||||
| PMG | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 | 0.00% | 100 | - | 279,871 | 17.17 | 13.54 | 0 | 0 |
|
|||||
| SSC | 28.6 | 28.5 | 28.5 | 28.5 | 28.5 | -100 | -0.35% | 100 | - | 378,246 | 23.21 | 30.65 | 0 | 0 |
|
|||||
| STG | 30.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2,000 | -6.66% | 100 | - | 2,756,007 | 169.08 | 9.39 | 0 | 0 |
|
|||||
| TCR | 2.44 | 2.29 | 2.29 | 2.29 | 2.29 | -150 | -6.15% | 100 | - | 23,737 | 1.46 | 52.05 | 0 | 0 |
|
|||||
| TVT | 16.2 | 16.35 | 16.35 | 16.35 | 16.35 | +150 | +0.93% | 100 | - | 343,350 | 21.06 | 8.80 | 0 | 0 |
|
|||||
| VDP | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | 0 | 0.00% | 100 | - | 1,212,378 | 74.38 | 19.00 | 0 | 0 |
|
|||||
| VNS | 8.01 | 7.95 | 7.95 | 7.95 | 7.95 | -60 | -0.75% | 100 | - | 539,481 | 33.10 | 14.07 | 0 | 100 |
|
|||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 136.62 | - | 0 | 0 |
|
||||||||
| CCI | 19.25 | 0 | 0 | 0.00% | - | - | 450,222 | 27.62 | - | 0 | 0 |
|
||||||||
| CLC | 53 | 0 | 0 | 0.00% | - | - | 1,389,002 | 85.21 | - | 0 | 0 |
|
||||||||
| CLW | 57.7 | 0 | 0 | 0.00% | - | - | 750,100 | 46.02 | - | 0 | 0 |
|
||||||||
| CMV | 8.1 | 0 | 0 | 0.00% | - | - | 147,063 | 9.02 | - | 0 | 0 |
|
||||||||
| COM | 31.5 | 0 | 0 | 0.00% | - | - | 444,800 | 27.29 | - | 0 | 0 |
|
||||||||
| DAT | 8.35 | 0 | 0 | 0.00% | - | - | 578,057 | 35.46 | - | 0 | 0 |
|
||||||||
| DTT | 17.65 | 0 | 0 | 0.00% | - | - | 143,880 | 8.83 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 15.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 11.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 10.71 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GMH | 7.5 | 0 | 0 | 0.00% | - | - | 123,750 | 7.59 | - | 0 | 0 |
|
||||||||
| GTA | 8.88 | 0 | 0 | 0.00% | - | - | 87,290 | 5.36 | - | 0 | 0 |
|
||||||||
| HAS | 8.01 | 0 | 0 | 0.00% | - | - | 62,478 | 3.83 | - | 0 | 0 |
|
||||||||
| HTL | 21.3 | 0 | 0 | 0.00% | - | - | 255,600 | 15.68 | - | 0 | 0 |
|
||||||||
| HTV | 13.8 | 0 | 0 | 0.00% | - | - | 180,835 | 11.09 | - | 0 | 0 |
|
||||||||
| HU1 | 5.7 | 0 | 0 | 0.00% | - | - | 57,000 | 3.50 | - | 0 | 0 |
|
||||||||
| L10 | 24.65 | 0 | 0 | 0.00% | - | - | 241,324 | 14.81 | - | 0 | 0 |
|
||||||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 843.32 | - | 0 | 0 |
|
||||||||
| LM8 | 14.8 | 0 | 0 | 0.00% | - | - | 138,952 | 8.52 | - | 0 | 0 |
|
||||||||
| NSC | 72.3 | 0 | 0 | 0.00% | - | - | 1,270,638 | 77.95 | - | 0 | 0 |
|
||||||||
| NVT | 7.8 | 0 | 0 | 0.00% | - | - | 705,900 | 43.31 | - | 0 | 0 |
|
||||||||
| PGI | 18 | 0 | 0 | 0.00% | - | - | 1,996,142 | 122.46 | - | 0 | 0 |
|
||||||||
| PNC | 31.8 | 0 | 0 | 0.00% | - | - | 343,419 | 21.07 | - | 0 | 0 |
|
||||||||
| S4A | 32.5 | 0 | 0 | 0.00% | - | - | 1,371,500 | 84.14 | - | 0 | 0 |
|
||||||||
| SFC | 17 | 0 | 0 | 0.00% | - | - | 191,955 | 11.78 | - | 0 | 0 |
|
||||||||
| SFI | 29 | 0 | 0 | 0.00% | - | - | 705,049 | 43.25 | - | 0 | 0 |
|
||||||||
| SPM | 8.16 | 0 | 0 | 0.00% | - | - | 112,363 | 6.89 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.94 | - | 0 | 0 |
|
||||||||
| TDW | 48.25 | 0 | 0 | 0.00% | - | - | 410,125 | 25.16 | - | 0 | 0 |
|
||||||||
| TIX | 38.4 | 0 | 0 | 0.00% | - | - | 1,152,000 | 70.67 | - | 0 | 0 |
|
||||||||
| TN1 | 14 | 0 | 0 | 0.00% | - | - | 841,337 | 51.62 | - | 0 | 0 |
|
||||||||
| TNC | 30.3 | 0 | 0 | 0.00% | - | - | 583,275 | 35.78 | - | 0 | 0 |
|
||||||||
| TTE | 33.9 | 0 | 0 | 0.00% | - | - | 965,825 | 59.25 | - | 0 | 0 |
|
||||||||
| VCF | 295.5 | 0 | 0 | 0.00% | - | - | 7,854,134 | 481.85 | - | 0 | 0 |
|
||||||||
| VMD | 14.95 | 0 | 0 | 0.00% | - | - | 230,832 | 14.16 | - | 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）。