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（2026/06/18 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 | 14 | 13.9 | 14.05 | 14.1 | 13.9 | -100 | -0.71% | 46,859,900 | - | 66,632,483 | 4,062.96 | 5.34 | 281,110 | 6,545,240 |
 |
|||||
| VIX | 17.95 | 17.7 | 17.8 | 18.1 | 17.7 | -250 | -1.39% | 31,325,000 | - | 3,333,625 | 203.27 | 5.01 | 65,400 | 2,406,000 |
|
|||||
| TPB | 16.45 | 16.2 | 16.45 | 16.55 | 16.15 | -250 | -1.52% | 18,062,000 | - | 44,939,559 | 2,740.22 | 6.07 | 278,500 | 2,715,820 |
|
|||||
| HPG | 24 | 23.65 | 24.05 | 24.15 | 23.65 | -350 | -1.46% | 18,040,500 | - | 181,524,767 | 11,068.58 | 11.99 | 3,643,210 | 5,088,410 |
 |
|||||
| NVL | 13.35 | 13.3 | 13.4 | 13.5 | 13 | -50 | -0.37% | 14,203,000 | - | 29,685,847 | 1,810.11 | 15.34 | 27,600 | 647,600 |
 |
|||||
| PC1 | 19.9 | 21.25 | 20 | 21.25 | 20 | +1,350 | +6.78% | 13,807,500 | - | 8,739,814 | 532.92 | 9.51 | 2,248,600 | 656,160 |
 |
|||||
| FPT | 72.3 | 71.6 | 72.3 | 72.3 | 71.5 | -700 | -0.97% | 13,665,800 | - | 121,971,110 | 7,437.26 | 13.73 | 836,610 | 7,822,970 |
 |
|||||
| VND | 18.15 | 17.85 | 18.05 | 18.35 | 17.85 | -300 | -1.65% | 13,246,900 | - | 27,173,053 | 1,656.89 | 13.44 | 29,900 | 2,051,100 |
|
|||||
| SSI | 27.7 | 27.5 | 27.7 | 28 | 27.5 | -200 | -0.72% | 12,751,400 | - | 68,780,188 | 4,193.91 | 13.40 | 976,570 | 1,598,490 |
|
|||||
| ACB | 22 | 22.4 | 22 | 22.55 | 22 | +400 | +1.82% | 12,557,300 | - | 115,061,108 | 7,015.92 | 7.41 | 2,946,340 | 1,927,580 |
|
|||||
| MSB | 15.55 | 15.7 | 15.55 | 15.9 | 15.55 | +150 | +0.96% | 11,982,500 | - | 48,984,000 | 2,986.83 | 8.70 | 566,100 | 2,095,760 |
|
|||||
| GEX | 31.15 | 30.6 | 31.35 | 31.35 | 30.5 | -550 | -1.77% | 10,696,900 | - | 40,039,224 | 2,441.42 | 18.68 | 12,220 | 1,917,530 |
|
|||||
| CII | 17.85 | 17.65 | 17.85 | 18.15 | 17.65 | -200 | -1.12% | 10,591,900 | - | 11,860,540 | 723.20 | 90.05 | 184,100 | 366,600 |
|
|||||
| VPB | 26.5 | 26.4 | 26.5 | 26.55 | 26.25 | -100 | -0.38% | 10,095,500 | - | 209,455,583 | 12,771.68 | 8.73 | 387,900 | 3,918,430 |
|
|||||
| TCB | 31.45 | 31.2 | 31.45 | 31.5 | 31.15 | -250 | -0.79% | 8,917,000 | - | 221,090,701 | 13,481.14 | 8.73 | 2,022,680 | 7,118,700 |
|
|||||
| VRE | 28.15 | 30.1 | 28.9 | 30.1 | 28.8 | +1,950 | +6.93% | 8,609,200 | - | 68,396,784 | 4,170.54 | 10.61 | 1,746,200 | 2,379,320 |
|
|||||
| VIB | 16.4 | 16.25 | 16.45 | 16.5 | 16.2 | -150 | -0.91% | 8,557,800 | - | 55,315,093 | 3,372.87 | 7.59 | 151,800 | 3,049,670 |
|
|||||
| POW | 14.15 | 14.2 | 14.15 | 14.35 | 14.1 | +50 | +0.35% | 8,125,800 | - | 43,563,409 | 2,656.31 | 16.30 | 1,553,900 | 488,890 |
 |
|||||
| BSR | 26.35 | 26.4 | 26.3 | 27 | 26.3 | +50 | +0.19% | 7,942,500 | - | 132,192,712 | 8,060.53 | 25.38 | 224,800 | 1,975,000 |
|
|||||
| MBB | 25.2 | 25.25 | 25.2 | 25.3 | 25.15 | +50 | +0.20% | 6,966,700 | - | 203,388,748 | 12,401.75 | 7.59 | 2,885,000 | 1,967,820 |
|
|||||
| HCM | 27.5 | 28.45 | 27.7 | 28.8 | 27.4 | +950 | +3.45% | 6,733,800 | - | 30,724,767 | 1,873.46 | 19.38 | 314,900 | 401,500 |
|
|||||
| HDB | 25.25 | 25.15 | 25.3 | 25.4 | 25.1 | -100 | -0.40% | 6,607,400 | - | 125,882,700 | 7,675.77 | 7.02 | 157,400 | 1,957,180 |
|
|||||
| DXG | 13.35 | 13.25 | 13.35 | 13.45 | 13.15 | -100 | -0.75% | 6,571,000 | - | 14,739,091 | 898.73 | 61.92 | 1,100 | 1,662,200 |
|
|||||
| VIC | 192 | 205.4 | 196 | 205.4 | 195.1 | +13,400 | +6.98% | 6,434,200 | - | 1,588,459,235 | 96,857.27 | 143.44 | 621,380 | 257,710 |
|
|||||
| VCI | 24.65 | 24.5 | 24.7 | 25.05 | 24.5 | -150 | -0.61% | 6,398,600 | - | 28,116,982 | 1,714.45 | 13.21 | 52,900 | 1,064,000 |
|
|||||
| VSC | 20.25 | 19.9 | 20.6 | 20.8 | 19.9 | -350 | -1.73% | 5,816,100 | - | 7,449,970 | 454.27 | 21.68 | 2,900 | 423,600 |
 |
|||||
| PDR | 15.15 | 15.1 | 15.15 | 15.2 | 14.95 | -50 | -0.33% | 5,543,700 | - | 15,066,922 | 918.71 | 28.28 | 5,200 | 6,700 |
|
|||||
| PVD | 30.25 | 31.05 | 30.25 | 31.35 | 30.25 | +800 | +2.64% | 4,924,400 | - | 17,260,074 | 1,052.44 | 20.15 | 702,100 | 24,600 |
 |
|||||
| TCH | 15.3 | 15.1 | 15.35 | 15.4 | 15 | -200 | -1.31% | 4,918,800 | - | 13,772,849 | 839.81 | 11.80 | 96,100 | 2,045,300 |
 |
|||||
| BAF | 35.3 | 35.25 | 35.3 | 35.55 | 35 | -50 | -0.14% | 4,676,400 | - | 10,716,763 | 653.46 | 70.64 | 384,600 | 246,000 |
 |
|||||
| VCB | 62.2 | 61.6 | 62.3 | 62.4 | 61.6 | -600 | -0.96% | 4,650,700 | - | 514,709,586 | 31,384.73 | 15.98 | 339,200 | 2,387,960 |
|
|||||
| CTG | 34.3 | 33.95 | 34.35 | 34.45 | 33.85 | -350 | -1.02% | 4,520,800 | - | 263,687,770 | 16,078.52 | 7.62 | 167,900 | 2,312,620 |
|
|||||
| KDH | 23.3 | 23 | 23.4 | 23.45 | 23 | -300 | -1.29% | 4,388,900 | - | 25,810,943 | 1,573.84 | 26.44 | 112,800 | 925,800 |
|
|||||
| EIB | 21.45 | 21 | 21.5 | 21.5 | 21 | -450 | -2.10% | 4,313,400 | - | 39,117,133 | 2,385.19 | 34.43 | 6,700 | 960,400 |
|
|||||
| VCK | 34.1 | 33.55 | 34.1 | 34.3 | 33.55 | -550 | -1.61% | 4,224,800 | - | 51,057,252 | 3,113.25 | 12.24 | 89,000 | 1,285,300 |
|
|||||
| BID | 42.95 | 42.75 | 43 | 43.05 | 42.4 | -200 | -0.47% | 4,128,800 | - | 300,163,222 | 18,302.64 | 11.33 | 46,000 | 152,810 |
|
|||||
| EVF | 14.15 | 13.95 | 14.2 | 14.25 | 13.95 | -200 | -1.41% | 3,746,100 | - | 10,609,893 | 646.94 | 12.42 | 309,300 | 197,800 |
|
|||||
| KHG | 5.03 | 5.01 | 5.03 | 5.04 | 4.97 | -20 | -0.40% | 3,675,800 | - | 2,251,670 | 137.30 | 32.75 | 0 | 241,400 |
|
|||||
| OCB | 12.4 | 12.55 | 12.4 | 12.6 | 12.3 | +150 | +1.21% | 3,581,200 | - | 33,421,306 | 2,037.88 | 8.40 | 379,600 | 174,000 |
|
|||||
| DPM | 23.65 | 23.7 | 23.7 | 24.05 | 23.65 | +50 | +0.21% | 3,364,500 | - | 16,114,223 | 982.57 | 16.61 | 273,600 | 994,400 |
|
|||||
| STB | 72.1 | 70.9 | 72.5 | 72.5 | 70.9 | -1,200 | -1.66% | 3,321,200 | - | 133,661,794 | 8,150.11 | 22.51 | 78,000 | 995,700 |
|
|||||
| MWG | 79.1 | 78.7 | 78.6 | 79 | 78 | -400 | -0.51% | 3,234,500 | - | 115,564,932 | 7,046.64 | 16.49 | 578,770 | 372,700 |
|
|||||
| DIG | 13.15 | 13 | 13.2 | 13.25 | 12.95 | -150 | -1.14% | 3,035,900 | - | 10,353,605 | 631.32 | 13.16 | 3,800 | 10 |
|
|||||
| MSN | 72.5 | 72.1 | 72.5 | 73.2 | 72.1 | -400 | -0.55% | 2,955,300 | - | 109,627,468 | 6,684.60 | 26.61 | 1,176,600 | 947,200 |
|
|||||
| ORS | 13.25 | 13.1 | 13.3 | 13.3 | 13.05 | -150 | -1.13% | 2,819,600 | - | 8,173,495 | 498.38 | 37.22 | 169,900 | 19,500 |
|
|||||
| FTS | 27.1 | 27.15 | 27.1 | 27.8 | 26.65 | +50 | +0.18% | 2,728,100 | - | 9,407,421 | 573.62 | 23.39 | 213,400 | 240,800 |
|
|||||
| HDC | 18.7 | 18.45 | 18.7 | 18.8 | 18.4 | -250 | -1.34% | 2,644,400 | - | 3,685,472 | 224.72 | 5.18 | 213,990 | 165,200 |
|
|||||
| GVR | 35.55 | 35.55 | 35.6 | 36.2 | 35.45 | 0 | 0.00% | 2,554,000 | - | 142,200,000 | 8,670.73 | 28.44 | 134,000 | 233,100 |
|
|||||
| GEL | 33 | 31.85 | 33.2 | 33.2 | 31.85 | -1,150 | -3.48% | 2,520,700 | - | 28,346,500 | 1,728.45 | 52.38 | 95,700 | 0 |
|
|||||
| SSB | 14.9 | 14.85 | 14.9 | 14.9 | 14.65 | -50 | -0.34% | 2,491,200 | - | 42,248,250 | 2,576.11 | 7.90 | 27,400 | 252,900 |
|
|||||
| VNM | 59 | 59.2 | 59.5 | 59.7 | 59.1 | +200 | +0.34% | 2,482,800 | - | 123,725,362 | 7,544.23 | 14.70 | 670,850 | 1,043,660 |
|
|||||
| VHM | 135 | 144.4 | 144.4 | 144.4 | 144.4 | +9,400 | +6.96% | 2,390,500 | - | 593,110,293 | 36,165.26 | 14.16 | 92,530 | 1,351,520 |
|
|||||
| DCM | 36.3 | 36.75 | 36.3 | 37.2 | 36.3 | +450 | +1.24% | 2,379,200 | - | 19,455,450 | 1,186.31 | 11.47 | 200,000 | 870,300 |
|
|||||
| NLG | 27.65 | 27.05 | 27.9 | 27.9 | 27.05 | -600 | -2.17% | 2,322,900 | - | 13,121,884 | 800.11 | 19.85 | 100,000 | 214,300 |
|
|||||
| HVN | 22.6 | 22.9 | 23 | 24 | 22.9 | +300 | +1.33% | 2,274,200 | - | 71,253,309 | 4,344.71 | 7.77 | 702,700 | 801,400 |
|
|||||
| HHV | 11.7 | 11.5 | 11.7 | 11.7 | 11.5 | -200 | -1.71% | 2,242,500 | - | 6,292,412 | 383.68 | 9.26 | 12,600 | 429,000 |
|
|||||
| KBC | 31.05 | 30.45 | 31.1 | 31.15 | 30.45 | -600 | -1.93% | 2,147,800 | - | 28,676,432 | 1,748.56 | 12.43 | 49,350 | 972,400 |
|
|||||
| HSG | 12.05 | 12 | 12.05 | 12.15 | 12 | -50 | -0.41% | 2,135,500 | - | 9,687,152 | 590.68 | 10.55 | 147,700 | 186,420 |
|
|||||
| HQC | 2.66 | 2.65 | 2.67 | 2.69 | 2.64 | -10 | -0.38% | 2,031,000 | - | 1,527,988 | 93.17 | 21.72 | 18,000 | 238,900 |
|
|||||
| PVT | 19.75 | 19.95 | 19.75 | 20 | 19.5 | +200 | +1.01% | 1,931,700 | - | 10,312,533 | 628.81 | 9.61 | 500 | 173,900 |
|
|||||
| CTS | 25.5 | 25 | 25.4 | 25.7 | 24.85 | -500 | -1.96% | 1,821,700 | - | 5,317,336 | 324.23 | 9.21 | 171,500 | 161,200 |
|
|||||
| HDG | 21.4 | 21.1 | 21.6 | 21.6 | 21.1 | -300 | -1.40% | 1,813,000 | - | 7,806,220 | 475.99 | 10.13 | 51,400 | 169,500 |
|
|||||
| VCG | 20.15 | 19.9 | 20 | 20.15 | 19.85 | -250 | -1.24% | 1,719,600 | - | 12,864,720 | 784.43 | 3.51 | 32,750 | 149,800 |
|
|||||
| HAG | 15.35 | 15.25 | 15.4 | 15.4 | 15.25 | -100 | -0.65% | 1,645,000 | - | 19,327,839 | 1,178.53 | - | 900 | 57,200 |
|
|||||
| NAB | 12.4 | 12.4 | 12.3 | 12.45 | 12.3 | 0 | 0.00% | 1,585,000 | - | 26,769,396 | 1,632.28 | 5.09 | 118,800 | 16,800 |
|
|||||
| TCX | 43 | 42.05 | 42.65 | 43.5 | 42.05 | -950 | -2.21% | 1,576,700 | - | 97,202,086 | 5,926.96 | 15.50 | 111,700 | 933,900 |
|
|||||
| PLX | 38.65 | 39 | 38.7 | 39.25 | 38.6 | +350 | +0.91% | 1,549,000 | - | 49,553,097 | 3,021.53 | 26.49 | 7,300 | 94,600 |
|
|||||
| GEE | 95.9 | 94.7 | 96.8 | 97.3 | 93.9 | -1,200 | -1.25% | 1,501,500 | - | 60,655,275 | 3,698.49 | 10.62 | 7,330 | 207,300 |
|
|||||
| SCR | 5.28 | 5.2 | 5.28 | 5.32 | 5.2 | -80 | -1.52% | 1,346,500 | - | 2,239,094 | 136.53 | 29.38 | 0 | 76,300 |
|
|||||
| LPB | 46.9 | 47.05 | 46.7 | 47.5 | 45.45 | +150 | +0.32% | 1,301,700 | - | 140,551,623 | 8,570.22 | 12.30 | 59,900 | 337,600 |
|
|||||
| VPX | 28 | 27.55 | 27.65 | 28.1 | 27.1 | -450 | -1.61% | 1,236,600 | - | 51,656,250 | 3,149.77 | 11.97 | 174,000 | 529,200 |
|
|||||
| HHP | 14 | 14.25 | 13.9 | 14.25 | 13.6 | +250 | +1.79% | 1,231,000 | - | 1,233,399 | 75.21 | 28.56 | 51,100 | 103,000 |
|
|||||
| DLG | 2.68 | 2.67 | 2.68 | 2.7 | 2.65 | -10 | -0.37% | 1,222,300 | - | 799,157 | 48.73 | 2.19 | 2,000 | 78,300 |
|
|||||
| TCM | 20.25 | 20.2 | 20.2 | 20.3 | 20.05 | -50 | -0.25% | 1,213,900 | - | 2,376,300 | 144.90 | 9.35 | 0 | 4,800 |
|
|||||
| DBC | 19.2 | 19.05 | 19.2 | 19.25 | 19 | -150 | -0.78% | 1,153,900 | - | 7,331,710 | 447.06 | 4.87 | 5,040 | 7,600 |
|
|||||
| VJC | 143.9 | 138.4 | 142.8 | 142.8 | 138.4 | -5,500 | -3.82% | 1,144,100 | - | 81,879,009 | 4,992.62 | 37.12 | 69,330 | 390,740 |
|
|||||
| VPI | 60.5 | 60 | 60.5 | 61 | 59.8 | -500 | -0.83% | 1,133,200 | - | 19,202,975 | 1,170.91 | 49.14 | 200 | 37,000 |
|
|||||
| LCG | 9.35 | 9.27 | 9.33 | 9.35 | 9.26 | -80 | -0.86% | 1,120,100 | - | 1,915,202 | 116.78 | 13.57 | 33,200 | 58,900 |
|
|||||
| LDG | 3.38 | 3.61 | 3.38 | 3.61 | 3.35 | +230 | +6.80% | 1,112,700 | - | 922,773 | 56.27 | 9.97 | 44,300 | 0 |
|
|||||
| APG | 5.77 | 5.4 | 5.71 | 5.75 | 5.39 | -370 | -6.41% | 991,000 | - | 1,207,558 | 73.63 | 225.00 | 24,000 | 33,900 |
|
|||||
| VDS | 14.8 | 14.5 | 15.05 | 15.05 | 14.45 | -300 | -2.03% | 982,700 | - | 3,944,000 | 240.49 | 13.76 | 24,200 | 90,900 |
|
|||||
| DXS | 7.58 | 7.6 | 7.6 | 7.68 | 7.51 | +20 | +0.26% | 975,200 | - | 4,401,184 | 268.36 | 12.90 | 400 | 17,800 |
|
|||||
| GAS | 80.9 | 81.8 | 80 | 82.6 | 80 | +900 | +1.11% | 949,100 | - | 197,379,290 | 12,035.32 | 17.60 | 143,640 | 39,000 |
|
|||||
| HHS | 11.85 | 11.65 | 12 | 12 | 11.65 | -200 | -1.69% | 940,600 | - | 5,032,637 | 306.87 | 1.33 | 0 | 1,100 |
|
|||||
| AAA | 7.4 | 7.38 | 7.4 | 7.46 | 7.33 | -20 | -0.27% | 933,000 | - | 2,905,821 | 177.18 | 7.64 | 58,900 | 87,200 |
|
|||||
| GMD | 78.8 | 77.6 | 78.9 | 79 | 77.3 | -1,200 | -1.52% | 930,700 | - | 33,096,020 | 2,018.05 | 20.21 | 129,900 | 405,200 |
|
|||||
| NKG | 12.55 | 12.45 | 12.55 | 12.6 | 12.45 | -100 | -0.80% | 923,400 | - | 5,572,257 | 339.77 | 27.54 | 0 | 92,900 |
|
|||||
| PNJ | 68 | 68 | 67.5 | 68 | 66.9 | 0 | 0.00% | 799,900 | - | 34,797,093 | 2,121.77 | 8.89 | 228,400 | 125,900 |
|
|||||
| BSI | 35.2 | 34.5 | 35.05 | 35.45 | 34.45 | -700 | -1.99% | 744,500 | - | 8,465,125 | 516.17 | 17.15 | 26,700 | 27,900 |
|
|||||
| SBT | 21.75 | 21.3 | 21.5 | 21.7 | 21.1 | -450 | -2.07% | 742,600 | - | 19,306,640 | 1,177.23 | 25.60 | 21,400 | 72,600 |
|
|||||
| PET | 56.2 | 54.8 | 56.2 | 57.9 | 54 | -1,400 | -2.49% | 722,000 | - | 5,848,373 | 356.61 | 23.78 | 0 | 0 |
|
|||||
| KDC | 50.4 | 50.3 | 50.6 | 50.6 | 49.95 | -100 | -0.20% | 718,900 | - | 14,577,258 | 888.86 | 27.90 | 4,800 | 4,200 |
|
|||||
| VPL | 89.3 | 91 | 89.7 | 92.7 | 88.2 | +1,700 | +1.90% | 718,200 | - | 163,190,334 | 9,950.63 | 147.25 | 89,240 | 148,700 |
 |
|||||
| VAB | 11.15 | 11.05 | 11.2 | 11.2 | 11.05 | -100 | -0.90% | 707,100 | - | 9,020,785 | 550.05 | 5.25 | 37,000 | 103,900 |
|
|||||
| NT2 | 22.95 | 22.95 | 22.9 | 23.25 | 22.8 | 0 | 0.00% | 664,700 | - | 6,606,755 | 402.85 | 5.99 | 44,200 | 114,100 |
|
|||||
| TPC | 6.84 | 6.4 | 7.31 | 7.31 | 6.4 | -440 | -6.43% | 625,700 | - | 107,629 | 6.56 | 18.34 | 0 | 0 |
|
|||||
| SAB | 48.8 | 48.2 | 48.6 | 48.7 | 48.2 | -600 | -1.23% | 563,100 | - | 61,819,506 | 3,769.48 | 14.40 | 77,800 | 144,000 |
|
|||||
| ANV | 21.9 | 21.8 | 22 | 22.1 | 21.55 | -100 | -0.46% | 558,100 | - | 5,804,375 | 353.93 | 5.81 | 0 | 94,400 |
|
|||||
| CTR | 86.8 | 85 | 86.6 | 87.5 | 85 | -1,800 | -2.07% | 541,700 | - | 9,722,800 | 592.85 | 16.21 | 91,400 | 95,700 |
|
|||||
| FRT | 132 | 130 | 132 | 133.8 | 129.9 | -2,000 | -1.52% | 527,000 | - | 22,139,232 | 1,349.95 | 27.94 | 242,100 | 125,500 |
|
|||||
| DHC | 37.7 | 38.05 | 37.85 | 38.8 | 37.55 | +350 | +0.93% | 524,400 | - | 3,675,295 | 224.10 | 9.54 | 138,300 | 36,100 |
|
|||||
| VOS | 12.85 | 12.65 | 12.85 | 12.85 | 12.5 | -200 | -1.56% | 501,700 | - | 1,771,000 | 107.99 | 5.81 | 10,000 | 2,700 |
|
|||||
| SZC | 23.75 | 23.3 | 23.85 | 23.85 | 23.3 | -450 | -1.89% | 486,700 | - | 4,193,671 | 255.71 | 13.21 | 11,000 | 17,700 |
|
|||||
| VNE | 2.94 | 2.91 | 2.97 | 2.97 | 2.9 | -30 | -1.02% | 472,400 | - | 239,007 | 14.57 | - | 0 | 0 |
|
|||||
| YEG | 8.88 | 8.73 | 8.86 | 8.86 | 8.7 | -150 | -1.69% | 470,900 | - | 1,791,627 | 109.25 | 20.69 | 200 | 39,010 |
|
|||||
| DGC | 47.85 | 47.8 | 47.8 | 47.8 | 47.5 | -50 | -0.10% | 463,000 | - | 18,153,408 | 1,106.92 | 6.47 | 800 | 8,300 |
|
|||||
| IJC | 9.62 | 9.63 | 9.67 | 9.69 | 9.62 | +10 | +0.10% | 459,900 | - | 6,062,862 | 369.69 | 7.31 | 12,000 | 18,600 |
|
|||||
| DGW | 42 | 41 | 41.95 | 41.95 | 41 | -1,000 | -2.38% | 443,600 | - | 9,067,917 | 552.92 | 16.45 | 3,700 | 65,800 |
|
|||||
| DSE | 22.3 | 22.1 | 22.2 | 22.3 | 22.05 | -200 | -0.90% | 426,900 | - | 7,571,460 | 461.67 | 29.55 | 4,000 | 37,800 |
|
|||||
| TV2 | 29.1 | 29.7 | 29.15 | 30.9 | 29.05 | +600 | +2.06% | 419,800 | - | 2,005,527 | 122.29 | 21.20 | 34,300 | 24,200 |
|
|||||
| SBG | 14.55 | 15 | 14.65 | 15.15 | 14.55 | +450 | +3.09% | 414,500 | - | 749,999 | 45.73 | 19.56 | 0 | 1,900 |
|
|||||
| TSA | 15.2 | 16.25 | 15.2 | 16.25 | 15.2 | +1,050 | +6.91% | 406,900 | - | 656,906 | 40.06 | 23.08 | 22,800 | 0 |
|
|||||
| KSB | 15.25 | 15.15 | 15.15 | 15.2 | 15.05 | -100 | -0.66% | 405,500 | - | 1,733,822 | 105.72 | 12.89 | 12,400 | 7,100 |
|
|||||
| NAF | 50.6 | 50.3 | 50.4 | 50.7 | 49.95 | -300 | -0.59% | 399,500 | - | 3,077,454 | 187.65 | 19.60 | 13,300 | 38,700 |
|
|||||
| VPG | 2.93 | 2.9 | 2.92 | 2.94 | 2.89 | -30 | -1.02% | 399,500 | - | 256,406 | 15.63 | - | 0 | 400 |
|
|||||
| ELC | 16.65 | 16.6 | 16.5 | 16.7 | 16.15 | -50 | -0.30% | 396,900 | - | 1,827,124 | 111.41 | 12.81 | 1,000 | 52,300 |
|
|||||
| HAH | 55.5 | 54.3 | 55.5 | 55.5 | 54.3 | -1,200 | -2.16% | 389,900 | - | 10,226,884 | 623.59 | 7.95 | 50,800 | 95,700 |
|
|||||
| CTD | 73.6 | 73 | 73.6 | 73.6 | 72.5 | -600 | -0.82% | 382,900 | - | 8,163,095 | 497.75 | 16.01 | 66,100 | 68,600 |
|
|||||
| TCI | 10.9 | 10.8 | 10.7 | 11.2 | 10.3 | -100 | -0.92% | 357,900 | - | 1,248,706 | 76.14 | 106.93 | 40,700 | 4,700 |
|
|||||
| PHR | 64.9 | 65.1 | 65 | 65.9 | 64.7 | +200 | +0.31% | 352,400 | - | 8,820,998 | 537.87 | 20.07 | 7,900 | 39,900 |
|
|||||
| VGC | 43.95 | 43.8 | 44 | 44.1 | 43 | -150 | -0.34% | 351,300 | - | 19,637,730 | 1,197.42 | 13.99 | 29,600 | 9,200 |
|
|||||
| AGR | 15 | 14.75 | 15 | 15.1 | 14.7 | -250 | -1.67% | 346,000 | - | 3,367,599 | 205.34 | 26.25 | 7,900 | 5,800 |
|
|||||
| EVG | 6.05 | 5.98 | 6.07 | 6.07 | 5.98 | -70 | -1.16% | 344,600 | - | 1,287,194 | 78.49 | 16.34 | 3,100 | 2,000 |
|
|||||
| HPX | 4.33 | 4.33 | 4.31 | 4.35 | 4.29 | 0 | 0.00% | 343,600 | - | 1,317,050 | 80.31 | 11.16 | 0 | 36,900 |
|
|||||
| HSL | 7.5 | 7.42 | 7.7 | 7.7 | 7.35 | -80 | -1.07% | 342,300 | - | 286,170 | 17.45 | - | 0 | 5,400 |
|
|||||
| KOS | 37.65 | 37.2 | 36 | 37.4 | 36 | -450 | -1.20% | 339,300 | - | 8,053,106 | 491.04 | 422.73 | 27,800 | 16,200 |
|
|||||
| SMC | 10.75 | 10.75 | 10.9 | 10.9 | 10.55 | 0 | 0.00% | 330,500 | - | 791,273 | 48.25 | 4.39 | 0 | 2,500 |
|
|||||
| CRC | 6.24 | 6.22 | 6.16 | 6.28 | 6.16 | -20 | -0.32% | 329,000 | - | 663,674 | 40.47 | 6.99 | 10,800 | 0 |
|
|||||
| DPG | 40.6 | 40.4 | 40.6 | 40.6 | 39.8 | -200 | -0.49% | 314,300 | - | 4,790,919 | 292.13 | 12.60 | 0 | 0 |
|
|||||
| FIT | 3.93 | 3.91 | 3.95 | 3.95 | 3.87 | -20 | -0.51% | 311,200 | - | 1,329,138 | 81.05 | 33.14 | 0 | 0 |
|
|||||
| CTF | 17.65 | 17.65 | 17.65 | 17.65 | 17.45 | 0 | 0.00% | 308,900 | - | 1,688,291 | 102.94 | 185.79 | 0 | 2,900 |
|
|||||
| BVH | 66.9 | 67 | 67 | 67.3 | 66.2 | +100 | +0.15% | 304,500 | - | 49,735,625 | 3,032.66 | 17.53 | 103,200 | 100,110 |
|
|||||
| DCL | 37.6 | 37.5 | 37.6 | 37.6 | 37.2 | -100 | -0.27% | 271,800 | - | 2,739,039 | 167.01 | 140.45 | 0 | 0 |
|
|||||
| REE | 50.9 | 50.5 | 50.7 | 50.9 | 50.5 | -400 | -0.79% | 266,600 | - | 31,456,401 | 1,918.07 | 10.82 | 0 | 0 |
|
|||||
| CSV | 24.85 | 24.65 | 25 | 25.4 | 24.4 | -200 | -0.80% | 262,600 | - | 2,723,823 | 166.09 | 14.48 | 0 | 800 |
|
|||||
| CMG | 27.9 | 27.65 | 28 | 28 | 27.3 | -250 | -0.90% | 261,500 | - | 6,439,710 | 392.67 | 19.36 | 3,000 | 26,500 |
|
|||||
| BFC | 58 | 58.1 | 58 | 58.7 | 57.4 | +100 | +0.17% | 260,400 | - | 3,321,460 | 202.53 | 11.91 | 0 | 15,800 |
|
|||||
| AGG | 12.05 | 11.9 | 12.05 | 12.05 | 11.85 | -150 | -1.24% | 256,800 | - | 1,934,084 | 117.93 | 5.10 | 0 | 15,600 |
|
|||||
| TTF | 2.25 | 2.25 | 2.25 | 2.26 | 2.23 | 0 | 0.00% | 253,800 | - | 885,448 | 53.99 | 83.33 | 0 | 3,700 |
|
|||||
| TNH | 9.16 | 9.1 | 9.2 | 9.28 | 8.81 | -60 | -0.66% | 239,700 | - | 1,508,115 | 91.96 | - | 1,600 | 4,400 |
|
|||||
| KLB | 14.8 | 14.65 | 14.8 | 14.9 | 14.65 | -150 | -1.01% | 237,300 | - | 8,473,128 | 516.65 | 4.57 | 12,600 | 10,200 |
|
|||||
| PAC | 19.7 | 19.7 | 19.8 | 19.95 | 19.6 | 0 | 0.00% | 232,600 | - | 1,373,234 | 83.73 | 12.97 | 7,600 | 3,200 |
|
|||||
| VVS | 116.8 | 119.6 | 117.7 | 122.5 | 117 | +2,800 | +2.40% | 229,000 | - | 2,574,390 | 156.98 | 8.02 | 62,800 | 4,100 |
|
|||||
| GEG | 13.4 | 13.4 | 13.4 | 13.45 | 13.25 | 0 | 0.00% | 227,800 | - | 5,558,379 | 338.93 | 7.71 | 0 | 400 |
|
|||||
| PAN | 23.2 | 23.05 | 23.2 | 23.3 | 23.05 | -150 | -0.65% | 226,100 | - | 4,815,024 | 293.60 | 7.52 | 42,900 | 0 |
|
|||||
| BCM | 54.5 | 54.1 | 54.5 | 54.5 | 53.8 | -400 | -0.73% | 224,900 | - | 55,993,500 | 3,414.24 | 16.65 | 3,100 | 3,100 |
|
|||||
| PVP | 17 | 17.05 | 17.1 | 17.15 | 16.9 | +50 | +0.29% | 224,600 | - | 1,768,127 | 107.81 | 9.63 | 0 | 23,000 |
|
|||||
| FCN | 12.3 | 12.1 | 12.25 | 12.35 | 12.1 | -200 | -1.63% | 223,500 | - | 1,905,012 | 116.16 | 60.20 | 700 | 21,100 |
|
|||||
| TSC | 2.34 | 2.35 | 2.34 | 2.36 | 2.34 | +10 | +0.43% | 223,200 | - | 462,618 | 28.21 | - | 0 | 0 |
|
|||||
| TTA | 10.6 | 10.5 | 10.6 | 10.6 | 10.45 | -100 | -0.94% | 217,000 | - | 1,874,870 | 114.32 | 10.05 | 0 | 0 |
|
|||||
| ASM | 5.93 | 5.9 | 5.95 | 5.95 | 5.9 | -30 | -0.51% | 215,000 | - | 2,402,446 | 146.49 | 59.00 | 5,000 | 0 |
|
|||||
| IDI | 5.81 | 5.78 | 5.83 | 5.83 | 5.72 | -30 | -0.52% | 208,700 | - | 1,578,938 | 96.28 | 12.32 | 21,500 | 6,000 |
|
|||||
| HID | 4.26 | 4.26 | 4.29 | 4.37 | 4.23 | 0 | 0.00% | 205,900 | - | 326,982 | 19.94 | 60.00 | 0 | 4,000 |
|
|||||
| DAH | 3.6 | 3.59 | 3.55 | 3.64 | 3.37 | -10 | -0.28% | 203,400 | - | 302,278 | 18.43 | 44.32 | 0 | 0 |
|
|||||
| CTI | 20.75 | 20.55 | 20.75 | 20.75 | 20.5 | -200 | -0.96% | 202,900 | - | 1,294,650 | 78.94 | 9.11 | 0 | 0 |
|
|||||
| SIP | 51.2 | 51.2 | 51.5 | 52 | 50.9 | 0 | 0.00% | 202,800 | - | 12,396,183 | 755.86 | 10.30 | 13,000 | 700 |
|
|||||
| SHI | 14.1 | 14.1 | 14 | 14.1 | 14 | 0 | 0.00% | 198,100 | - | 2,396,289 | 146.12 | 47.64 | 0 | 2,300 |
|
|||||
| QCG | 12.9 | 13.1 | 13 | 13.4 | 12.85 | +200 | +1.55% | 197,500 | - | 3,604,192 | 219.77 | 21.03 | 1,900 | 1,400 |
|
|||||
| VTP | 65.5 | 65.5 | 65.3 | 66.2 | 65.3 | 0 | 0.00% | 193,300 | - | 11,267,958 | 687.07 | 22.89 | 1,500 | 500 |
|
|||||
| OGC | 2.92 | 2.9 | 2.92 | 2.93 | 2.89 | -20 | -0.68% | 185,700 | - | 870,000 | 53.05 | 12.95 | 0 | 0 |
|
|||||
| DPR | 40.5 | 40.6 | 40.7 | 40.9 | 40.6 | +100 | +0.25% | 184,300 | - | 3,527,569 | 215.10 | 12.21 | 0 | 5,700 |
|
|||||
| DRC | 11.85 | 11.75 | 11.9 | 11.9 | 11.75 | -100 | -0.84% | 180,900 | - | 1,814,544 | 110.64 | 15.32 | 0 | 0 |
|
|||||
| AAN | 22.3 | 22.15 | 22.2 | 22.25 | 22.1 | -150 | -0.67% | 177,700 | - | 1,439,750 | 87.79 | 17.86 | 0 | 0 |
|
|||||
| CCL | 4.35 | 4.4 | 4.32 | 4.43 | 4.3 | +50 | +1.15% | 176,600 | - | 262,158 | 15.99 | 10.26 | 0 | 0 |
|
|||||
| TDP | 29 | 29 | 29 | 29 | 28.5 | 0 | 0.00% | 166,900 | - | 2,717,288 | 165.69 | 26.48 | 0 | 3,000 |
|
|||||
| ADS | 9.48 | 9.43 | 9.5 | 9.6 | 9.35 | -50 | -0.53% | 158,200 | - | 720,402 | 43.93 | 7.45 | 0 | 1,000 |
|
|||||
| FUEVFVND | 36.45 | 36.69 | 36.7 | 36.77 | 36.2 | +240 | +0.66% | 149,600 | - | - | - | - | 489,600 | 61,300 |
|
|||||
| HT1 | 13.85 | 13.65 | 13.9 | 13.95 | 13.65 | -200 | -1.44% | 147,700 | - | 5,208,702 | 317.60 | 19.04 | 500 | 600 |
|
|||||
| ASP | 7.27 | 7.29 | 7.27 | 7.39 | 7.2 | +20 | +0.28% | 146,400 | - | 272,205 | 16.60 | 19.49 | 2,500 | 0 |
|
|||||
| HVH | 10.25 | 10.3 | 10.2 | 10.3 | 10.15 | +50 | +0.49% | 144,800 | - | 7,193,289 | 438.62 | 10.70 | 0 | 100 |
|
|||||
| SGR | 13.4 | 13.35 | 13.4 | 13.4 | 13.05 | -50 | -0.37% | 138,500 | - | 932,831 | 56.88 | 11.34 | 0 | 4,700 |
|
|||||
| TLD | 8.55 | 8.55 | 8.55 | 8.56 | 8.51 | 0 | 0.00% | 136,600 | - | 664,689 | 40.53 | 10.04 | 7,700 | 0 |
|
|||||
| DRH | 2.04 | 2.04 | 2.04 | 2.05 | 2.03 | 0 | 0.00% | 135,500 | - | 252,364 | 15.39 | - | 0 | 0 |
|
|||||
| BMP | 147.4 | 147 | 148 | 148 | 145.6 | -400 | -0.27% | 131,500 | - | 12,033,558 | 733.75 | 9.79 | 26,140 | 24,990 |
|
|||||
| CRE | 7.59 | 7.59 | 7.45 | 7.6 | 7.45 | 0 | 0.00% | 126,000 | - | 3,519,319 | 214.59 | 48.04 | 100 | 1,100 |
|
|||||
| SAM | 6.04 | 6.01 | 6.08 | 6.13 | 6 | -30 | -0.50% | 123,700 | - | 2,283,565 | 139.24 | 23.94 | 0 | 0 |
|
|||||
| PGC | 13.85 | 13.8 | 13.95 | 13.95 | 13.75 | -50 | -0.36% | 112,500 | - | 832,682 | 50.77 | 11.44 | 0 | 5,400 |
|
|||||
| VHC | 58.5 | 57.9 | 58.6 | 58.6 | 57.6 | -600 | -1.03% | 111,400 | - | 12,127,338 | 739.47 | 9.16 | 7,500 | 7,800 |
|
|||||
| VIP | 11.6 | 11.7 | 11.7 | 11.75 | 11.65 | +100 | +0.86% | 109,700 | - | 801,110 | 48.85 | 12.17 | 7,400 | 0 |
|
|||||
| MCH | 130 | 130 | 129.4 | 130 | 129.1 | 0 | 0.00% | 105,900 | - | 168,279,925 | 10,260.97 | 23.39 | 1,100 | 13,500 |
|
|||||
| SCS | 50.5 | 50.3 | 50.6 | 51 | 50.2 | -200 | -0.40% | 105,000 | - | 5,134,472 | 313.08 | 7.07 | 5,000 | 53,390 |
|
|||||
| TLH | 4.51 | 4.5 | 4.51 | 4.51 | 4.43 | -10 | -0.22% | 104,500 | - | 505,440 | 30.82 | 100.00 | 0 | 0 |
|
|||||
| SRF | 8.35 | 7.9 | 8.05 | 8.35 | 7.86 | -450 | -5.39% | 103,400 | - | 266,916 | 16.28 | 13.37 | 0 | 290 |
|
|||||
| ABS | 3.01 | 2.99 | 3 | 3.02 | 2.96 | -20 | -0.66% | 101,600 | - | 239,200 | 14.59 | - | 0 | 0 |
|
|||||
| APH | 5.69 | 5.61 | 5.63 | 5.69 | 5.6 | -80 | -1.41% | 101,500 | - | 1,368,191 | 83.43 | 8.36 | 11,500 | 0 |
|
|||||
| AFX | 10.25 | 10.2 | 10.3 | 10.3 | 10 | -50 | -0.49% | 95,900 | - | 357,000 | 21.77 | 7.54 | 0 | 0 |
|
|||||
| MSH | 34.4 | 34.55 | 34.5 | 34.55 | 34.15 | +150 | +0.44% | 94,900 | - | 3,887,601 | 237.05 | 6.33 | 50,000 | 30,100 |
|
|||||
| HII | 5.97 | 5.9 | 5.91 | 5.97 | 5.86 | -70 | -1.17% | 90,000 | - | 434,612 | 26.50 | 8.56 | 1,500 | 0 |
|
|||||
| NTL | 15.7 | 15.55 | 15.7 | 15.75 | 15.5 | -150 | -0.96% | 84,400 | - | 1,896,787 | 115.66 | 116.92 | 0 | 17,200 |
|
|||||
| ITC | 12.2 | 11.95 | 12.15 | 12.2 | 11.9 | -250 | -2.05% | 81,600 | - | 1,146,424 | 69.90 | 23.39 | 0 | 0 |
|
|||||
| TAL | 27.6 | 27.15 | 27.8 | 27.8 | 27.05 | -450 | -1.63% | 79,300 | - | 9,774,000 | 595.98 | 14.00 | 1,300 | 55,700 |
|
|||||
| GIL | 11.85 | 11.8 | 11.85 | 11.85 | 11.7 | -50 | -0.42% | 79,200 | - | 1,198,835 | 73.10 | 37.11 | 0 | 0 |
|
|||||
| TDG | 2.43 | 2.44 | 2.43 | 2.45 | 2.4 | +10 | +0.41% | 78,900 | - | 59,075 | 3.60 | 10.34 | 0 | 0 |
|
|||||
| BKG | 2.62 | 2.64 | 2.61 | 2.7 | 2.57 | +20 | +0.76% | 76,900 | - | 189,048 | 11.53 | 18.72 | 0 | 0 |
|
|||||
| JVC | 3.77 | 3.77 | 3.77 | 3.8 | 3.72 | 0 | 0.00% | 76,200 | - | 424,126 | 25.86 | 8.49 | 3,400 | 0 |
|
|||||
| LGL | 5.04 | 5.01 | 5.21 | 5.21 | 5.01 | -30 | -0.60% | 75,400 | - | 258,000 | 15.73 | 12.62 | 0 | 0 |
|
|||||
| CDC | 18.9 | 18.8 | 18.55 | 18.9 | 18.5 | -100 | -0.53% | 72,700 | - | 992,126 | 60.50 | 53.11 | 0 | 0 |
|
|||||
| NHH | 10.25 | 10.25 | 10.35 | 10.4 | 10.1 | 0 | 0.00% | 67,800 | - | 1,157,881 | 70.60 | 7.97 | 0 | 0 |
|
|||||
| HAX | 9.78 | 9.78 | 9.76 | 9.81 | 9.76 | 0 | 0.00% | 67,700 | - | 1,050,760 | 64.07 | 337.24 | 0 | 0 |
|
|||||
| PTB | 36.85 | 36.4 | 36.65 | 36.9 | 36.4 | -450 | -1.22% | 67,100 | - | 3,654,817 | 222.85 | 4.90 | 22,600 | 7,800 |
|
|||||
| MIG | 18.05 | 17.95 | 18.05 | 18.05 | 17.8 | -100 | -0.55% | 64,900 | - | 3,796,487 | 231.49 | 11.56 | 23,300 | 3,000 |
|
|||||
| NHA | 11.65 | 11.65 | 11.65 | 11.75 | 11.65 | 0 | 0.00% | 62,900 | - | 754,791 | 46.02 | 6.89 | 900 | 0 |
|
|||||
| FCM | 3.41 | 3.43 | 3.4 | 3.43 | 3.35 | +20 | +0.59% | 59,300 | - | 158,557 | 9.67 | 9.40 | 0 | 0 |
|
|||||
| TVS | 13.2 | 13.3 | 13.2 | 13.9 | 13.15 | +100 | +0.76% | 56,400 | - | 2,985,051 | 182.02 | 8.87 | 0 | 0 |
|
|||||
| FMC | 35.55 | 35.8 | 35.6 | 36 | 35.55 | +250 | +0.70% | 55,500 | - | 2,340,922 | 142.74 | 6.71 | 0 | 1,000 |
|
|||||
| PPC | 9.69 | 9.67 | 9.71 | 9.71 | 9.65 | -20 | -0.21% | 52,800 | - | 3,100,328 | 189.04 | 18.78 | 0 | 100 |
|
|||||
| BMI | 14.6 | 14.55 | 14.6 | 14.8 | 14.55 | -50 | -0.34% | 51,900 | - | 2,190,468 | 133.57 | 9.90 | 1,900 | 11,500 |
|
|||||
| VRC | 12.9 | 12.9 | 12.8 | 13.1 | 12 | 0 | 0.00% | 51,200 | - | 645,000 | 39.33 | 1,075.00 | 0 | 0 |
|
|||||
| HTN | 7.15 | 7.15 | 7.13 | 7.17 | 7.09 | 0 | 0.00% | 50,700 | - | 637,182 | 38.85 | 35.93 | 200 | 1,300 |
|
|||||
| CSM | 11.8 | 11.85 | 11.8 | 11.9 | 11.7 | +50 | +0.42% | 47,700 | - | 1,227,959 | 74.88 | 28.83 | 8,100 | 1,900 |
|
|||||
| LSS | 8.1 | 8.16 | 8.15 | 8.17 | 8.1 | +60 | +0.74% | 47,500 | - | 734,617 | 44.79 | 6.03 | 0 | 0 |
|
|||||
| HPA | 34.05 | 34.15 | 34 | 34.15 | 34 | +100 | +0.29% | 46,500 | - | 9,732,750 | 593.46 | 5.84 | 0 | 11,000 |
|
|||||
| DTL | 9.37 | 9.3 | 9.4 | 9.4 | 9.3 | -70 | -0.75% | 46,200 | - | 563,868 | 34.38 | - | 0 | 0 |
|
|||||
| TDH | 3.83 | 3.79 | 3.83 | 3.83 | 3.76 | -40 | -1.04% | 45,200 | - | 426,954 | 26.03 | 3.94 | 0 | 300 |
|
|||||
| VTO | 10.7 | 10.65 | 10.7 | 10.7 | 10.6 | -50 | -0.47% | 44,300 | - | 850,580 | 51.86 | 9.31 | 0 | 0 |
|
|||||
| CIG | 7.58 | 7.5 | 7.59 | 7.59 | 7.18 | -80 | -1.06% | 43,700 | - | 382,800 | 23.34 | 3.37 | 0 | 0 |
|
|||||
| NNC | 43.95 | 44.05 | 43.6 | 44.05 | 43.5 | +100 | +0.23% | 43,600 | - | 965,576 | 58.88 | 7.18 | 5,400 | 10,200 |
|
|||||
| BWE | 44.45 | 44.2 | 44.3 | 44.6 | 44.1 | -250 | -0.56% | 42,900 | - | 9,720,846 | 592.73 | 11.82 | 8,900 | 3,400 |
|
|||||
| TMT | 11.85 | 11.8 | 11.8 | 11.8 | 11.8 | -50 | -0.42% | 41,500 | - | 435,160 | 26.53 | 6.92 | 0 | 0 |
|
|||||
| TCO | 11.8 | 11.8 | 11.8 | 11.95 | 11.4 | 0 | 0.00% | 39,200 | - | 369,583 | 22.54 | 9.90 | 0 | 10,400 |
|
|||||
| STK | 11 | 11 | 11 | 11.1 | 10.95 | 0 | 0.00% | 38,900 | - | 1,541,354 | 93.99 | 30.81 | 400 | 37,300 |
|
|||||
| TLG | 48.45 | 48.35 | 48.6 | 49 | 48.1 | -100 | -0.21% | 38,000 | - | 4,667,145 | 284.58 | 12.11 | 170 | 15,000 |
|
|||||
| TDC | 10.5 | 10.45 | 10.5 | 10.5 | 10.4 | -50 | -0.48% | 37,500 | - | 1,329,533 | 81.07 | 4.94 | 0 | 1,800 |
|
|||||
| D2D | 31.5 | 31.5 | 31.5 | 31.8 | 31.5 | 0 | 0.00% | 35,100 | - | 953,182 | 58.12 | 4.19 | 200 | 13,800 |
|
|||||
| NBB | 17.3 | 17.3 | 17.1 | 17.3 | 17 | 0 | 0.00% | 33,800 | - | 1,732,764 | 105.66 | 194.38 | 0 | 0 |
|
|||||
| FUESSVFL | 29.74 | 29.48 | 29.74 | 29.74 | 29.44 | -260 | -0.87% | 33,500 | - | - | - | - | 600 | 0 |
|
|||||
| CMX | 5.61 | 5.61 | 5.61 | 5.63 | 5.55 | 0 | 0.00% | 29,500 | - | 571,653 | 34.86 | 8.50 | 0 | 0 |
|
|||||
| SVD | 4.62 | 4.41 | 4.62 | 4.62 | 4.41 | -210 | -4.55% | 28,200 | - | 121,742 | 7.42 | 95.87 | 0 | 0 |
|
|||||
| FUEVN50G | 11.98 | 12 | 12.11 | 12.5 | 11.98 | +20 | +0.17% | 27,500 | - | - | - | - | 500 | 0 |
|
|||||
| DHG | 94.2 | 93.6 | 93.6 | 93.8 | 92.6 | -600 | -0.64% | 27,100 | - | 12,237,832 | 746.21 | 14.84 | 600 | 22,950 |
|
|||||
| SKG | 8.7 | 8.7 | 8.68 | 8.8 | 8.68 | 0 | 0.00% | 26,700 | - | 578,530 | 35.28 | 12.07 | 0 | 0 |
|
|||||
| HAR | 3.35 | 3.34 | 3.33 | 3.36 | 3.32 | -10 | -0.30% | 26,300 | - | 319,585 | 19.49 | 18.66 | 0 | 400 |
|
|||||
| HCD | 7.01 | 7.02 | 7.01 | 7.02 | 6.9 | +10 | +0.14% | 26,300 | - | 259,451 | 15.82 | 12.95 | 0 | 0 |
|
|||||
| BTP | 8.31 | 8.29 | 8.3 | 8.31 | 8.29 | -20 | -0.24% | 26,200 | - | 501,426 | 30.57 | 11.78 | 0 | 0 |
|
|||||
| CCC | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0 | 0.00% | 26,200 | - | 312,018 | 19.03 | 7.24 | 0 | 0 |
|
|||||
| MCP | 28.05 | 27.7 | 28.05 | 28.05 | 27.7 | -350 | -1.25% | 25,400 | - | 550,348 | 33.56 | 59.44 | 0 | 0 |
|
|||||
| DSC | 13.6 | 13 | 13.85 | 13.85 | 13 | -600 | -4.41% | 25,000 | - | 3,620,132 | 220.74 | 10.25 | 0 | 300 |
|
|||||
| DC4 | 7.5 | 7.49 | 7.5 | 7.53 | 7.49 | -10 | -0.13% | 24,600 | - | 735,785 | 44.86 | 3.69 | 2,400 | 3,000 |
|
|||||
| FIR | 5.14 | 5.12 | 5.12 | 5.15 | 5.1 | -20 | -0.39% | 24,500 | - | 361,828 | 22.06 | 182.86 | 0 | 3,200 |
|
|||||
| SJD | 14.1 | 14.1 | 14.1 | 14.1 | 14.05 | 0 | 0.00% | 24,400 | - | 972,881 | 59.32 | 6.06 | 400 | 0 |
|
|||||
| GSP | 11.25 | 11 | 11.25 | 11.25 | 11 | -250 | -2.22% | 23,100 | - | 742,688 | 45.29 | 8.45 | 0 | 0 |
|
|||||
| ABT | 54 | 55 | 54 | 55.3 | 54 | +1,000 | +1.85% | 22,200 | - | 647,749 | 39.50 | 4.89 | 0 | 1,100 |
|
|||||
| PDV | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0 | 0.00% | 21,900 | - | 721,766 | 44.01 | 7.25 | 0 | 0 |
|
|||||
| TIP | 18.05 | 18.1 | 18.05 | 18.2 | 18.05 | +50 | +0.28% | 21,600 | - | 1,176,642 | 71.75 | 5.45 | 0 | 0 |
|
|||||
| TNT | 11.7 | 11.7 | 11.45 | 11.85 | 11.3 | 0 | 0.00% | 21,000 | - | 596,700 | 36.38 | 43.66 | 0 | 0 |
|
|||||
| DBT | 11.9 | 12.5 | 11.9 | 12.5 | 11.9 | +600 | +5.04% | 20,300 | - | 274,591 | 16.74 | 20.36 | 0 | 0 |
|
|||||
| KHP | 10.15 | 10.2 | 10.2 | 10.2 | 10.1 | +50 | +0.49% | 20,200 | - | 615,843 | 37.55 | 10.86 | 0 | 0 |
|
|||||
| LHG | 28.25 | 28.25 | 28.25 | 28.35 | 28.05 | 0 | 0.00% | 18,900 | - | 1,412,839 | 86.15 | 5.53 | 0 | 1,000 |
|
|||||
| FUETCC50 | 14.68 | 14.77 | 14.68 | 14.77 | 14.68 | +90 | +0.61% | 18,800 | - | - | - | - | 0 | 0 |
|
|||||
| ST8 | 3.14 | 3.09 | 3.1 | 3.16 | 3.09 | -50 | -1.59% | 18,400 | - | 79,478 | 4.85 | - | 0 | 0 |
|
|||||
| HTI | 20.65 | 20.7 | 20.6 | 20.7 | 20.6 | +50 | +0.24% | 17,800 | - | 516,448 | 31.49 | 3.10 | 0 | 0 |
|
|||||
| FUEVN100 | 25.96 | 25.95 | 25.98 | 26.05 | 25.77 | -10 | -0.04% | 17,500 | - | - | - | - | 900 | 1,600 |
|
|||||
| CKG | 7 | 6.96 | 7 | 7 | 6.95 | -40 | -0.57% | 17,400 | - | 1,126,180 | 68.67 | 10.12 | 0 | 0 |
|
|||||
| RYG | 9.4 | 9.35 | 9.2 | 9.35 | 8.91 | -50 | -0.53% | 17,000 | - | 420,750 | 25.66 | 11.27 | 0 | 0 |
|
|||||
| VPH | 3.68 | 3.65 | 3.69 | 3.69 | 3.5 | -30 | -0.82% | 16,600 | - | 348,056 | 21.22 | - | 500 | 500 |
|
|||||
| AAT | 2.8 | 2.79 | 2.84 | 2.84 | 2.78 | -10 | -0.36% | 16,500 | - | 197,585 | 12.05 | 8.33 | 0 | 0 |
|
|||||
| SZL | 48.75 | 49 | 48.75 | 49 | 48.7 | +250 | +0.51% | 15,800 | - | 1,367,224 | 83.37 | 11.90 | 0 | 0 |
|
|||||
| DHA | 48.9 | 48.95 | 49.2 | 49.6 | 48.9 | +50 | +0.10% | 14,700 | - | 720,597 | 43.94 | 6.57 | 300 | 800 |
|
|||||
| DBD | 50 | 49.95 | 49.5 | 50 | 49.5 | -50 | -0.10% | 14,300 | - | 4,719,739 | 287.79 | 18.68 | 0 | 300 |
|
|||||
| ITD | 15.9 | 15.85 | 15.1 | 15.85 | 15.1 | -50 | -0.31% | 13,400 | - | 414,839 | 25.30 | 8.61 | 0 | 0 |
|
|||||
| ILB | 22.05 | 22 | 22.1 | 22.1 | 21.7 | -50 | -0.23% | 12,700 | - | 840,389 | 51.24 | 8.34 | 0 | 0 |
|
|||||
| FUESSV30 | 24.88 | 24.76 | 24.88 | 24.88 | 24.53 | -120 | -0.48% | 12,600 | - | - | - | - | 3,320 | 5,320 |
|
|||||
| LAF | 17.35 | 17.2 | 17.3 | 17.35 | 17.2 | -150 | -0.86% | 12,600 | - | 261,922 | 15.97 | 6.87 | 0 | 0 |
|
|||||
| LBM | 28.5 | 28 | 28.4 | 28.4 | 27.5 | -500 | -1.75% | 12,400 | - | 1,120,000 | 68.29 | 7.88 | 5,100 | 100 |
|
|||||
| TNI | 4.75 | 4.75 | 4.77 | 4.77 | 4.7 | 0 | 0.00% | 12,000 | - | 249,375 | 15.21 | 5.70 | 0 | 0 |
|
|||||
| DHM | 6.3 | 6.3 | 6.3 | 6.3 | 6.1 | 0 | 0.00% | 11,700 | - | 217,575 | 13.27 | 37.72 | 0 | 0 |
|
|||||
| MCM | 27.5 | 27.5 | 27.5 | 27.6 | 27.25 | 0 | 0.00% | 11,400 | - | 3,025,000 | 184.45 | 15.58 | 0 | 100 |
|
|||||
| CHP | 27.6 | 27.4 | 28 | 28 | 27.3 | -200 | -0.72% | 11,300 | - | 4,319,831 | 263.40 | 9.85 | 0 | 0 |
|
|||||
| ANT | 25.75 | 25.7 | 25.9 | 25.9 | 23.95 | -50 | -0.19% | 11,200 | - | 616,895 | 37.62 | 4.37 | 0 | 100 |
|
|||||
| NTC | 138.4 | 137.9 | 138.4 | 138.4 | 137.5 | -500 | -0.36% | 11,100 | - | 3,309,597 | 201.80 | 10.28 | 0 | 0 |
|
|||||
| NCT | 92 | 92.5 | 92 | 92.7 | 92 | +500 | +0.54% | 10,800 | - | 2,420,330 | 147.58 | 6.84 | 700 | 3,700 |
|
|||||
| MHC | 9.45 | 9.32 | 9.45 | 9.52 | 9.32 | -130 | -1.38% | 10,400 | - | 405,198 | 24.71 | 2.47 | 0 | 0 |
|
|||||
| MDG | 38 | 36.95 | 37 | 37 | 35.5 | -1,050 | -2.76% | 10,000 | - | 381,501 | 23.26 | 8.86 | 0 | 0 |
|
|||||
| TEG | 6.1 | 6.1 | 6.1 | 6.11 | 6.1 | 0 | 0.00% | 10,000 | - | 736,920 | 44.93 | 32.97 | 0 | 2,000 |
|
|||||
| BIC | 24.75 | 24.5 | 24.75 | 24.75 | 24.45 | -250 | -1.01% | 9,300 | - | 4,950,643 | 301.87 | 8.99 | 1,000 | 2,900 |
|
|||||
| THG | 36.95 | 36.8 | 36.95 | 36.95 | 36.5 | -150 | -0.41% | 9,300 | - | 1,294,001 | 78.90 | 7.77 | 0 | 0 |
|
|||||
| NO1 | 5.15 | 5.16 | 5.16 | 5.2 | 5.07 | +10 | +0.19% | 9,200 | - | 123,840 | 7.55 | 16.23 | 0 | 0 |
|
|||||
| PIT | 7 | 6.64 | 7 | 7 | 6.64 | -360 | -5.14% | 9,100 | - | 94,356 | 5.75 | - | 0 | 0 |
|
|||||
| IMP | 45.9 | 45.6 | 45.9 | 45.9 | 45.5 | -300 | -0.65% | 8,900 | - | 7,022,809 | 428.22 | 23.08 | 0 | 4,630 |
|
|||||
| FUEMITEC | 10.82 | 11 | 10.82 | 11 | 10.82 | +180 | +1.66% | 8,300 | - | - | - | - | 900 | 0 |
|
|||||
| TVB | 7.54 | 7.57 | 7.58 | 7.58 | 7.23 | +30 | +0.40% | 8,300 | - | 826,050 | 50.37 | 39.63 | 0 | 0 |
|
|||||
| NHT | 11.45 | 11.2 | 10.9 | 11.3 | 10.9 | -250 | -2.18% | 7,900 | - | 268,841 | 16.39 | 5.57 | 0 | 0 |
|
|||||
| TRC | 77.6 | 76.9 | 77.8 | 77.8 | 76.9 | -700 | -0.90% | 7,900 | - | 2,307,000 | 140.67 | 9.02 | 200 | 0 |
|
|||||
| HAP | 6.5 | 6.7 | 6.5 | 6.7 | 6.5 | +200 | +3.08% | 7,700 | - | 743,313 | 45.32 | - | 0 | 0 |
|
|||||
| SJS | 49 | 49.25 | 49 | 49.25 | 48.95 | +250 | +0.51% | 7,200 | - | 14,650,635 | 893.33 | 40.37 | 0 | 400 |
|
|||||
| LIX | 28.7 | 28.35 | 28.35 | 28.55 | 28.1 | -350 | -1.22% | 7,100 | - | 1,837,080 | 112.02 | 10.25 | 0 | 1,600 |
|
|||||
| EVE | 9.09 | 9.01 | 9.06 | 9.06 | 9.01 | -80 | -0.88% | 7,000 | - | 378,238 | 23.06 | 9.65 | 0 | 500 |
|
|||||
| ICT | 17.5 | 17.6 | 17.5 | 17.6 | 17.4 | +100 | +0.57% | 6,900 | - | 566,456 | 34.54 | 17.81 | 0 | 0 |
|
|||||
| PTL | 2.58 | 2.58 | 2.58 | 2.62 | 2.52 | 0 | 0.00% | 6,700 | - | 258,000 | 15.73 | - | 0 | 0 |
|
|||||
| TCT | 19.1 | 19.1 | 19.1 | 19.15 | 19.1 | 0 | 0.00% | 6,400 | - | 244,251 | 14.89 | 9.58 | 0 | 0 |
|
|||||
| C32 | 16.5 | 15.6 | 15.45 | 16.5 | 15.45 | -900 | -5.45% | 6,200 | - | 468,909 | 28.59 | 8.94 | 0 | 0 |
|
|||||
| TDM | 57 | 58 | 57.8 | 58 | 57.8 | +1,000 | +1.75% | 6,200 | - | 6,443,800 | 392.91 | 33.18 | 5,000 | 5,060 |
|
|||||
| SVC | 17.05 | 17.95 | 18.2 | 18.2 | 17.95 | +900 | +5.28% | 6,000 | - | 1,674,157 | 102.08 | 3.74 | 0 | 400 |
|
|||||
| HTG | 41.3 | 41 | 41 | 41.2 | 40.55 | -300 | -0.73% | 5,900 | - | 1,476,111 | 90.01 | 5.48 | 0 | 0 |
|
|||||
| VNL | 18.5 | 18.6 | 18.65 | 18.65 | 18.35 | +100 | +0.54% | 5,900 | - | 263,013 | 16.04 | 4.92 | 2,700 | 0 |
|
|||||
| FUCVREIT | 7 | 7 | 7 | 7 | 7 | 0 | 0.00% | 5,500 | - | - | - | - | 1,000 | 0 |
|
|||||
| ABR | 11.9 | 11.25 | 11.25 | 11.25 | 11.25 | -650 | -5.46% | 5,400 | - | 225,000 | 13.72 | 15.10 | 0 | 0 |
|
|||||
| HAS | 8.42 | 8.01 | 8.01 | 8.01 | 8.01 | -410 | -4.87% | 5,400 | - | 62,478 | 3.81 | - | 0 | 5,400 |
|
|||||
| TCL | 30.4 | 30.2 | 30.2 | 30.4 | 30.2 | -200 | -0.66% | 5,300 | - | 910,785 | 55.54 | 6.92 | 200 | 0 |
|
|||||
| BMC | 12.75 | 12.55 | 12.9 | 12.9 | 12.5 | -200 | -1.57% | 5,200 | - | 155,528 | 9.48 | 19.73 | 0 | 0 |
|
|||||
| AST | 72.3 | 72.3 | 72.3 | 73.5 | 72 | 0 | 0.00% | 4,700 | - | 3,253,500 | 198.38 | 13.49 | 700 | 0 |
|
|||||
| HUB | 13 | 13.05 | 13.05 | 13.05 | 13 | +50 | +0.38% | 4,600 | - | 394,670 | 24.07 | 5.96 | 0 | 0 |
|
|||||
| DTA | 3.5 | 3.49 | 3.5 | 3.5 | 3.35 | -10 | -0.29% | 4,300 | - | 63,029 | 3.84 | 317.27 | 0 | 100 |
|
|||||
| PLP | 4.19 | 4.19 | 4.11 | 4.19 | 4.11 | 0 | 0.00% | 4,300 | - | 377,099 | 22.99 | 10.19 | 0 | 0 |
|
|||||
| DVP | 71.3 | 71.2 | 71.5 | 71.5 | 71.2 | -100 | -0.14% | 4,200 | - | 2,848,000 | 173.66 | 8.42 | 0 | 0 |
|
|||||
| TMS | 38.6 | 39 | 38.55 | 39 | 38.55 | +400 | +1.04% | 4,100 | - | 6,736,180 | 410.74 | 18.80 | 0 | 0 |
|
|||||
| SC5 | 15.15 | 16 | 15.2 | 16.1 | 15.2 | +850 | +5.61% | 4,000 | - | 239,736 | 14.62 | 5.83 | 1,900 | 0 |
|
|||||
| SGN | 53.3 | 53.7 | 53.3 | 54 | 53.3 | +400 | +0.75% | 4,000 | - | 1,798,874 | 109.69 | 10.17 | 0 | 0 |
|
|||||
| GMH | 7.5 | 7.5 | 7.49 | 7.5 | 7.49 | 0 | 0.00% | 3,800 | - | 123,750 | 7.55 | 6.94 | 0 | 0 |
|
|||||
| TRA | 77.8 | 78 | 77.8 | 78.5 | 77 | +200 | +0.26% | 3,800 | - | 3,233,142 | 197.14 | 14.91 | 0 | 0 |
|
|||||
| TYA | 17.3 | 17 | 17.3 | 17.3 | 16.9 | -300 | -1.73% | 3,600 | - | 104,132 | 6.35 | 4.54 | 0 | 0 |
|
|||||
| SGT | 14.9 | 14.8 | 14.5 | 14.8 | 14.5 | -100 | -0.67% | 3,500 | - | 2,190,447 | 133.56 | 6.58 | 0 | 0 |
|
|||||
| CVT | 26 | 25.2 | 26 | 27.5 | 25.2 | -800 | -3.08% | 3,400 | - | 924,610 | 56.38 | 18.50 | 0 | 0 |
|
|||||
| FUEDCMID | 13.7 | 13.7 | 13.65 | 13.7 | 13.65 | 0 | 0.00% | 3,400 | - | - | - | - | 0 | 800 |
|
|||||
| GHC | 26.5 | 26.5 | 26.5 | 26.5 | 26.3 | 0 | 0.00% | 3,300 | - | 1,263,056 | 77.02 | 7.87 | 0 | 0 |
|
|||||
| PGV | 23.75 | 23.75 | 24.2 | 24.2 | 23.25 | 0 | 0.00% | 3,000 | - | 26,682,366 | 1,626.97 | 7.17 | 0 | 0 |
|
|||||
| GDT | 16.6 | 16.4 | 16.65 | 16.65 | 16.3 | -200 | -1.20% | 2,900 | - | 404,263 | 24.65 | 5.60 | 0 | 900 |
|
|||||
| CNG | 22 | 22 | 22 | 22 | 22 | 0 | 0.00% | 2,800 | - | 772,185 | 47.08 | 14.25 | 0 | 0 |
|
|||||
| QNP | 31.65 | 31.4 | 31.65 | 31.65 | 31.4 | -250 | -0.79% | 2,800 | - | 1,268,872 | 77.37 | 8.89 | 0 | 0 |
|
|||||
| SHP | 32.8 | 32.7 | 32.7 | 32.7 | 32.7 | -100 | -0.30% | 2,700 | - | 3,309,448 | 201.80 | 11.54 | 0 | 0 |
|
|||||
| FUESSV50 | 29.2 | 29.6 | 29.21 | 29.6 | 29.21 | +400 | +1.37% | 2,500 | - | - | - | - | 0 | 200 |
|
|||||
| KMR | 2.64 | 2.64 | 2.64 | 2.64 | 2.6 | 0 | 0.00% | 2,500 | - | 150,157 | 9.16 | 30.00 | 90,000 | 1,600 |
|
|||||
| BCE | 8.9 | 8.89 | 8.6 | 8.9 | 8.6 | -10 | -0.11% | 2,300 | - | 311,150 | 18.97 | 3.48 | 0 | 0 |
|
|||||
| ACL | 12.4 | 12.45 | 12.4 | 12.45 | 12.2 | +50 | +0.40% | 2,100 | - | 624,480 | 38.08 | 18.23 | 0 | 0 |
|
|||||
| RAL | 86.4 | 84 | 84 | 84.6 | 84 | -2,400 | -2.78% | 2,100 | - | 1,977,983 | 120.61 | 5.48 | 0 | 0 |
|
|||||
| DSN | 37.6 | 37.5 | 37.6 | 37.8 | 37.5 | -100 | -0.27% | 2,000 | - | 453,113 | 27.63 | 6.58 | 0 | 100 |
|
|||||
| TBC | 32 | 32.5 | 32 | 32.5 | 32 | +500 | +1.56% | 1,900 | - | 2,063,750 | 125.84 | 10.74 | 0 | 0 |
|
|||||
| YBM | 10 | 10 | 10 | 10 | 10 | 0 | 0.00% | 1,900 | - | 321,745 | 19.62 | 6.25 | 0 | 0 |
|
|||||
| FUEMAVND | 15.42 | 15.29 | 15.29 | 15.29 | 15.29 | -130 | -0.84% | 1,800 | - | - | - | - | 600 | 1,200 |
|
|||||
| ADP | 22.9 | 22.5 | 22.5 | 22.9 | 22.5 | -400 | -1.75% | 1,700 | - | 518,397 | 31.61 | 6.78 | 0 | 200 |
|
|||||
| ACC | 12.35 | 12.4 | 12.4 | 12.4 | 12.1 | +50 | +0.40% | 1,400 | - | 1,302,000 | 79.39 | 25.00 | 0 | 0 |
|
|||||
| CLC | 51 | 53 | 51.5 | 53 | 51.5 | +2,000 | +3.92% | 1,400 | - | 1,389,002 | 84.70 | 7.63 | 1,100 | 0 |
|
|||||
| DRL | 44.2 | 44.6 | 44.2 | 44.6 | 44.2 | +400 | +0.90% | 1,400 | - | 423,700 | 25.84 | 9.47 | 0 | 0 |
|
|||||
| HRC | 40.5 | 41.75 | 39.2 | 41.75 | 39.2 | +1,250 | +3.09% | 1,400 | - | 1,261,126 | 76.90 | 35.90 | 0 | 0 |
|
|||||
| SBV | 6.4 | 6.3 | 6.38 | 6.38 | 6.01 | -100 | -1.56% | 1,400 | - | 180,747 | 11.02 | - | 0 | 0 |
|
|||||
| C47 | 9.27 | 9.17 | 9 | 9.35 | 9 | -100 | -1.08% | 1,300 | - | 333,259 | 20.32 | 6.38 | 0 | 0 |
|
|||||
| PHC | 4.7 | 4.76 | 4.79 | 4.79 | 4.62 | +60 | +1.28% | 1,300 | - | 241,246 | 14.71 | 10.89 | 0 | 0 |
|
|||||
| VMD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 | 0.00% | 1,100 | - | 223,884 | 13.65 | 5.28 | 0 | 0 |
|
|||||
| NAV | 14.5 | 14 | 14.7 | 14.7 | 14 | -500 | -3.45% | 1,000 | - | 112,000 | 6.83 | 8.15 | 0 | 0 |
|
|||||
| PDN | 99.9 | 100.1 | 99.8 | 102 | 99.8 | +200 | +0.20% | 1,000 | - | 5,562,139 | 339.15 | 13.62 | 0 | 0 |
|
|||||
| PGD | 22.8 | 22.9 | 22.55 | 22.9 | 22.5 | +100 | +0.44% | 1,000 | - | 2,267,038 | 138.23 | 14.50 | 0 | 0 |
|
|||||
| PGI | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0 | 0.00% | 1,000 | - | 2,040,501 | 124.42 | 8.31 | 1,000 | 0 |
|
|||||
| SMB | 38.5 | 38.5 | 38.55 | 38.55 | 38.5 | 0 | 0.00% | 1,000 | - | 1,149,096 | 70.07 | 7.51 | 200 | 0 |
|
|||||
| UIC | 66 | 63 | 62.2 | 63 | 62.2 | -3,000 | -4.55% | 1,000 | - | 522,900 | 31.88 | 5.16 | 0 | 0 |
|
|||||
| VCA | 6.2 | 6.25 | 6.22 | 6.25 | 6.22 | +50 | +0.81% | 1,000 | - | 94,921 | 5.79 | - | 0 | 0 |
|
|||||
| VNG | 6.66 | 6.7 | 6.7 | 6.7 | 6.7 | +40 | +0.60% | 1,000 | - | 651,753 | 39.74 | 100.00 | 0 | 0 |
|
|||||
| VPD | 22.15 | 21.95 | 22.15 | 22.5 | 21.95 | -200 | -0.90% | 1,000 | - | 2,339,642 | 142.66 | 8.92 | 0 | 200 |
|
|||||
| CRV | 27.35 | 25.5 | 28.7 | 28.7 | 25.5 | -1,850 | -6.76% | 900 | - | 17,528,697 | 1,068.82 | 37.12 | 0 | 0 |
|
|||||
| HMC | 10.7 | 10.8 | 10.7 | 10.8 | 10.7 | +100 | +0.93% | 900 | - | 294,840 | 17.98 | 9.44 | 0 | 0 |
|
|||||
| VPS | 8.64 | 8.55 | 8.65 | 8.65 | 8.55 | -90 | -1.04% | 900 | - | 209,140 | 12.75 | 8.93 | 0 | 0 |
|
|||||
| FUEFCV50 | 15.95 | 15.99 | 15.75 | 15.99 | 15.75 | +40 | +0.25% | 700 | - | - | - | - | 0 | 0 |
|
|||||
| VFG | 46.5 | 46.6 | 46.6 | 46.6 | 46.6 | +100 | +0.22% | 700 | - | 1,943,808 | 118.52 | 6.06 | 0 | 0 |
|
|||||
| VSH | 42.7 | 42.7 | 42.7 | 42.7 | 42.7 | 0 | 0.00% | 700 | - | 10,087,501 | 615.09 | 11.70 | 0 | 700 |
|
|||||
| CLL | 30.3 | 30.25 | 30.5 | 30.5 | 30.05 | -50 | -0.17% | 600 | - | 1,028,500 | 62.71 | 10.95 | 0 | 0 |
|
|||||
| DQC | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | 0.00% | 600 | - | 262,904 | 16.03 | 77.56 | 0 | 0 |
|
|||||
| DXV | 3.75 | 3.81 | 3.75 | 3.81 | 3.75 | +60 | +1.60% | 600 | - | 37,719 | 2.30 | 46.46 | 0 | 0 |
|
|||||
| HNA | 22 | 22.9 | 22 | 22.9 | 22 | +900 | +4.09% | 600 | - | 5,386,818 | 328.46 | 11.32 | 0 | 0 |
|
|||||
| SRC | 40.9 | 41 | 41 | 41 | 41 | +100 | +0.24% | 600 | - | 1,150,598 | 70.16 | 46.75 | 0 | 0 |
|
|||||
| OPC | 23.2 | 23.5 | 23.5 | 23.5 | 23.5 | +300 | +1.29% | 500 | - | 1,505,196 | 91.78 | 15.28 | 0 | 0 |
|
|||||
| VCF | 298 | 297 | 297 | 297 | 297 | -1,000 | -0.34% | 500 | - | 7,894,003 | 481.34 | 15.24 | 0 | 0 |
|
|||||
| VTB | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | 0.00% | 500 | - | 143,160 | 8.73 | 9.18 | 200 | 0 |
|
|||||
| SFG | 10.95 | 10.3 | 10.3 | 10.3 | 10.3 | -650 | -5.94% | 400 | - | 493,343 | 30.08 | 15.40 | 0 | 0 |
|
|||||
| VNS | 7.97 | 8.01 | 7.96 | 8.01 | 7.96 | +40 | +0.50% | 400 | - | 543,552 | 33.14 | 14.18 | 0 | 0 |
|
|||||
| FUEMAV30 | 24.12 | 24.27 | 24.12 | 24.27 | 24.12 | +150 | +0.62% | 300 | - | - | - | - | 2,100 | 1,330 |
|
|||||
| FUEKIV30 | 13.33 | 13.4 | 13.37 | 13.4 | 13.37 | +70 | +0.53% | 200 | - | - | - | - | 100 | 100 |
|
|||||
| FUEKIVFS | 17.74 | 17.54 | 18.15 | 18.15 | 17.54 | -200 | -1.13% | 200 | - | - | - | - | 100 | 100 |
|
|||||
| TNC | 30.45 | 32.55 | 32.55 | 32.55 | 32.55 | +2,100 | +6.90% | 200 | - | 626,588 | 38.21 | 17.10 | 0 | 0 |
|
|||||
| VID | 4.89 | 4.87 | 4.87 | 4.87 | 4.87 | -20 | -0.41% | 200 | - | 198,872 | 12.13 | 442.73 | 0 | 0 |
|
|||||
| ACG | 33.6 | 33.5 | 33.5 | 33.5 | 33.5 | -100 | -0.30% | 100 | - | 5,051,396 | 308.01 | 10.02 | 0 | 0 |
|
|||||
| BHN | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0 | 0.00% | 100 | - | 6,838,100 | 416.96 | 14.63 | 0 | 0 |
|
|||||
| CLW | 49 | 51.5 | 51.5 | 51.5 | 51.5 | +2,500 | +5.10% | 100 | - | 669,500 | 40.82 | 11.78 | 0 | 0 |
|
|||||
| DAT | 8 | 8.48 | 8.48 | 8.48 | 8.48 | +480 | +6.00% | 100 | - | 587,056 | 35.80 | 8.17 | 0 | 0 |
|
|||||
| FUEKIVND | 13.64 | 13.41 | 13.41 | 13.41 | 13.41 | -230 | -1.69% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| NVT | 7.64 | 7.8 | 7.8 | 7.8 | 7.8 | +160 | +2.09% | 100 | - | 705,900 | 43.04 | 40.21 | 0 | 0 |
|
|||||
| PJT | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | 0.00% | 100 | - | 235,142 | 14.34 | 12.63 | 0 | 0 |
|
|||||
| PMG | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0 | 0.00% | 100 | - | 283,115 | 17.26 | 13.70 | 0 | 0 |
|
|||||
| TDW | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0 | 0.00% | 100 | - | 411,825 | 25.11 | 6.81 | 0 | 0 |
|
|||||
| TVT | 15.7 | 16.2 | 16.2 | 16.2 | 16.2 | +500 | +3.18% | 100 | - | 340,200 | 20.74 | 8.71 | 0 | 0 |
|
|||||
| AAM | 6.7 | 0 | 0 | 0.00% | - | - | 70,023 | 4.27 | - | 0 | 0 |
|
||||||||
| ADG | 9.03 | 0 | 0 | 0.00% | - | - | 193,066 | 11.77 | - | 0 | 0 |
|
||||||||
| ASG | 16.8 | 0 | 0 | 0.00% | - | - | 1,525,182 | 93.00 | - | 0 | 0 |
|
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 135.79 | - | 0 | 0 |
|
||||||||
| BRC | 12.35 | 0 | 0 | 0.00% | - | - | 152,831 | 9.32 | - | 0 | 0 |
|
||||||||
| BTT | 43.2 | 0 | 0 | 0.00% | - | - | 583,200 | 35.56 | - | 0 | 0 |
|
||||||||
| CCI | 19.25 | 0 | 0 | 0.00% | - | - | 450,222 | 27.45 | - | 0 | 0 |
|
||||||||
| CMV | 8.1 | 0 | 0 | 0.00% | - | - | 147,063 | 8.97 | - | 0 | 0 |
|
||||||||
| COM | 31.5 | 0 | 0 | 0.00% | - | - | 444,800 | 27.12 | - | 0 | 0 |
|
||||||||
| DMC | 57.6 | 0 | 0 | 0.00% | - | - | 2,000,302 | 121.97 | - | 0 | 0 |
|
||||||||
| DTT | 17.65 | 0 | 0 | 0.00% | - | - | 143,880 | 8.77 | - | 0 | 0 |
|
||||||||
| FDC | 22.75 | 0 | 0 | 0.00% | - | - | 878,832 | 53.59 | - | 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 |
|
||||||||
| FUEIP100 | 13.97 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 10.71 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GTA | 8.88 | 0 | 0 | 0.00% | - | - | 87,290 | 5.32 | - | 0 | 0 |
|
||||||||
| HTL | 21.3 | 0 | 0 | 0.00% | - | - | 255,600 | 15.59 | - | 0 | 0 |
|
||||||||
| HTV | 13.9 | 0 | 0 | 0.00% | - | - | 182,146 | 11.11 | - | 0 | 0 |
|
||||||||
| HU1 | 5.7 | 0 | 0 | 0.00% | - | - | 57,000 | 3.48 | - | 0 | 0 |
|
||||||||
| L10 | 24.65 | 0 | 0 | 0.00% | - | - | 241,324 | 14.71 | - | 0 | 0 |
|
||||||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 838.17 | - | 0 | 0 |
|
||||||||
| LM8 | 14.8 | 0 | 0 | 0.00% | - | - | 138,952 | 8.47 | - | 0 | 0 |
|
||||||||
| NSC | 73.4 | 0 | 0 | 0.00% | - | - | 1,289,969 | 78.66 | - | 0 | 0 |
|
||||||||
| PNC | 31.8 | 0 | 0 | 0.00% | - | - | 343,419 | 20.94 | - | 0 | 0 |
|
||||||||
| PTC | 6.55 | 0 | 0 | 0.00% | - | - | 210,855 | 12.86 | - | 0 | 0 |
|
||||||||
| S4A | 32.5 | 0 | 0 | 0.00% | - | - | 1,371,500 | 83.63 | - | 0 | 0 |
|
||||||||
| SAV | 13.65 | 0 | 0 | 0.00% | - | - | 355,357 | 21.67 | - | 0 | 0 |
|
||||||||
| SBA | 27 | 0 | 0 | 0.00% | - | - | 1,633,183 | 99.58 | - | 0 | 0 |
|
||||||||
| SFC | 17 | 0 | 0 | 0.00% | - | - | 191,955 | 11.70 | - | 0 | 0 |
|
||||||||
| SFI | 29 | 0 | 0 | 0.00% | - | - | 705,049 | 42.99 | - | 0 | 0 |
|
||||||||
| SHA | 4.05 | 0 | 0 | 0.00% | - | - | 142,230 | 8.67 | - | 0 | 0 |
|
||||||||
| SMA | 8.1 | 0 | 0 | 0.00% | - | - | 164,858 | 10.05 | - | 0 | 0 |
|
||||||||
| SPM | 8.16 | 0 | 0 | 0.00% | - | - | 112,363 | 6.85 | - | 0 | 0 |
|
||||||||
| SSC | 29.85 | 0 | 0 | 0.00% | - | - | 396,163 | 24.16 | - | 0 | 0 |
|
||||||||
| STG | 30.05 | 0 | 0 | 0.00% | - | - | 2,952,513 | 180.03 | - | 0 | 0 |
|
||||||||
| SVT | 10.55 | 0 | 0 | 0.00% | - | - | 182,631 | 11.14 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.70 | - | 0 | 0 |
|
||||||||
| TCR | 2.5 | 0 | 0 | 0.00% | - | - | 25,914 | 1.58 | - | 0 | 0 |
|
||||||||
| TIX | 38.4 | 0 | 0 | 0.00% | - | - | 1,152,000 | 70.24 | - | 0 | 0 |
|
||||||||
| TMP | 48 | 0 | 0 | 0.00% | - | - | 3,360,000 | 204.88 | - | 0 | 0 |
|
||||||||
| TN1 | 14.5 | 0 | 0 | 0.00% | - | - | 871,384 | 53.13 | - | 0 | 0 |
|
||||||||
| TTE | 33.9 | 0 | 0 | 0.00% | - | - | 965,825 | 58.89 | - | 0 | 0 |
|
||||||||
| VDP | 53 | 0 | 0 | 0.00% | - | - | 1,170,420 | 71.37 | - | 0 | 0 |
|
||||||||
| VSI | 21.95 | 0 | 0 | 0.00% | - | - | 289,740 | 17.67 | - | 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）。