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（2026/09/30 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 | ||||||||||||||||
| NVL＊ | 10.25 | 10.2 | 9.6 | 10.6 | 9.6 | -50 | -0.49% | 97,059,000 | - | 24,501,093 | 1,484.91 | 11.76 | 3,590,300 | 8,547,830 |
 |
|||||
| SHB | 11.45 | 11.45 | 11.4 | 11.45 | 11.3 | 0 | 0.00% | 29,441,400 | - | 61,185,409 | 3,708.21 | 4.40 | 409,700 | 1,062,740 |
 |
|||||
| VIX | 12.45 | 12.3 | 12.45 | 12.65 | 12.3 | -150 | -1.20% | 21,090,600 | - | 31,645,299 | 1,917.90 | 3.48 | 992,960 | 2,099,140 |
|
|||||
| POW | 12.7 | 13 | 12.7 | 13.3 | 12.7 | +300 | +2.36% | 18,183,200 | - | 39,881,994 | 2,417.09 | 14.93 | 2,318,700 | 1,025,150 |
 |
|||||
| VPB | 22.95 | 23.4 | 22.95 | 23.4 | 22.9 | +450 | +1.96% | 16,774,900 | - | 185,653,812 | 11,251.75 | 7.74 | 506,540 | 2,967,490 |
|
|||||
| TCB | 32.6 | 32.55 | 32.8 | 32.85 | 32.3 | -50 | -0.15% | 16,570,700 | - | 230,657,125 | 13,979.22 | 9.11 | 578,810 | 5,393,100 |
|
|||||
| SSI | 20.15 | 20.1 | 20.3 | 20.55 | 20.05 | -50 | -0.25% | 15,011,100 | - | 60,326,177 | 3,656.13 | 9.79 | 740,290 | 1,301,420 |
|
|||||
| HPG | 20.3 | 20.15 | 20.3 | 20.5 | 20.15 | -150 | -0.74% | 13,350,300 | - | 170,125,735 | 10,310.65 | 10.21 | 1,148,530 | 2,819,860 |
 |
|||||
| BSR | 32.5 | 31.4 | 32.1 | 32.25 | 31.15 | -1,100 | -3.38% | 13,078,700 | - | 157,229,210 | 9,529.04 | 30.19 | 779,290 | 1,742,300 |
|
|||||
| MSB | 14.05 | 14.2 | 14.05 | 14.35 | 13.95 | +150 | +1.07% | 8,998,400 | - | 53,164,800 | 3,222.11 | 7.87 | 204,300 | 255,460 |
|
|||||
| VSC | 13.55 | 13.15 | 13.55 | 13.7 | 13.15 | -400 | -2.95% | 8,459,500 | - | 4,922,970 | 298.36 | 14.32 | 97,200 | 794,700 |
 |
|||||
| HDB | 27.4 | 27.5 | 27.5 | 27.75 | 27.4 | +100 | +0.36% | 8,447,100 | - | 137,645,099 | 8,342.13 | 7.67 | 1,633,870 | 305,830 |
|
|||||
| PVT | 24.95 | 23.8 | 24.7 | 24.9 | 23.6 | -1,150 | -4.61% | 8,283,800 | - | 12,302,671 | 745.62 | 11.47 | 287,580 | 1,487,580 |
|
|||||
| GEX | 23.9 | 24.1 | 24 | 24.65 | 23.95 | +200 | +0.84% | 8,264,000 | - | 31,534,160 | 1,911.16 | 14.71 | 1,093,500 | 281,390 |
|
|||||
| MBB | 19.6 | 19.65 | 19.65 | 19.8 | 19.55 | +50 | +0.26% | 6,955,000 | - | 197,850,935 | 11,990.97 | 5.91 | 575,920 | 1,107,000 |
|
|||||
| DXG | 10.15 | 10.15 | 10.2 | 10.25 | 10.1 | 0 | 0.00% | 6,864,700 | - | 12,871,265 | 780.08 | 47.43 | 22,000 | 909,390 |
|
|||||
| VHM | 69.8 | 68.5 | 69.8 | 70.5 | 68.5 | -1,300 | -1.86% | 6,415,700 | - | 562,715,445 | 34,103.97 | 6.72 | 239,860 | 4,961,610 |
|
|||||
| ACB | 21.05 | 21.1 | 21.1 | 21.5 | 21.1 | +50 | +0.24% | 5,938,000 | - | 122,473,303 | 7,422.62 | 6.98 | 318,600 | 2,000,390 |
|
|||||
| TPB | 14.5 | 14.45 | 14.6 | 14.6 | 14.4 | -50 | -0.34% | 5,569,300 | - | 40,084,977 | 2,429.39 | 5.42 | 458,900 | 261,030 |
|
|||||
| CII | 12.4 | 12.15 | 12.4 | 12.6 | 12.15 | -250 | -2.02% | 5,137,500 | - | 8,164,621 | 494.83 | 61.99 | 6,900 | 298,930 |
 |
|||||
| GVR | 33.3 | 33.3 | 33.75 | 34.9 | 33.3 | 0 | 0.00% | 5,121,300 | - | 133,200,000 | 8,072.73 | 26.64 | 0 | 0 |
|
|||||
| VND | 14 | 13.85 | 14.05 | 14.2 | 13.85 | -150 | -1.07% | 5,043,000 | - | 21,083,854 | 1,277.81 | 10.43 | 99,200 | 707,610 |
|
|||||
| CTG | 29.75 | 30 | 30 | 30.25 | 29.9 | +250 | +0.84% | 4,672,200 | - | 233,008,339 | 14,121.72 | 6.73 | 882,800 | 685,620 |
|
|||||
| EIB | 17.1 | 17.05 | 17.1 | 17.1 | 16.9 | -50 | -0.29% | 4,578,200 | - | 31,759,386 | 1,924.81 | 27.95 | 29,600 | 302,290 |
|
|||||
| MSN | 69.4 | 69 | 69.9 | 70.3 | 69 | -400 | -0.58% | 4,122,100 | - | 100,765,848 | 6,107.02 | 25.46 | 1,313,060 | 851,800 |
|
|||||
| TCH | 11.5 | 11.55 | 11.6 | 11.6 | 11.25 | +50 | +0.43% | 3,979,200 | - | 11,588,263 | 702.32 | 44.25 | 598,800 | 77,650 |
 |
|||||
| VCI | 19.45 | 19.35 | 19.6 | 19.75 | 19.35 | -100 | -0.51% | 3,894,000 | - | 22,295,688 | 1,351.25 | 10.44 | 181,200 | 756,010 |
|
|||||
| DCM | 34.85 | 33.5 | 34.6 | 34.7 | 33.45 | -1,350 | -3.87% | 3,637,300 | - | 17,734,900 | 1,074.84 | 10.46 | 81,800 | 348,640 |
|
|||||
| PDR | 11.3 | 11.25 | 11.2 | 11.25 | 11.05 | -50 | -0.44% | 3,308,100 | - | 11,225,356 | 680.32 | 21.07 | 11,100 | 42,350 |
|
|||||
| PVD | 18.95 | 18.3 | 18.6 | 18.85 | 17.65 | -650 | -3.43% | 3,242,500 | - | 16,977,682 | 1,028.95 | 11.88 | 22,500 | 33,640 |
 |
|||||
| DGW | 45.8 | 45.2 | 46.15 | 47.5 | 44.4 | -600 | -1.31% | 3,225,500 | - | 10,095,917 | 611.87 | 18.14 | 483,600 | 513,900 |
|
|||||
| VRE | 24.15 | 24.35 | 24.2 | 24.5 | 24.1 | +200 | +0.83% | 3,146,200 | - | 55,330,953 | 3,353.39 | 8.58 | 360,000 | 422,930 |
|
|||||
| GEE | 72 | 75.7 | 72 | 76.6 | 71.5 | +3,700 | +5.14% | 3,058,600 | - | 48,485,790 | 2,938.53 | 8.49 | 533,580 | 150,890 |
|
|||||
| FPT | 63.2 | 63 | 63.4 | 64 | 63 | -200 | -0.32% | 3,041,400 | - | 118,800,842 | 7,200.05 | 12.08 | 547,020 | 954,740 |
 |
|||||
| MWG | 71.9 | 72.4 | 72.5 | 72.9 | 71.7 | +500 | +0.70% | 2,966,000 | - | 106,840,252 | 6,475.17 | 15.17 | 195,500 | 195,600 |
|
|||||
| STB | 75.8 | 74 | 75.9 | 76.3 | 73.9 | -1,800 | -2.37% | 2,742,800 | - | 139,505,963 | 8,454.91 | 23.49 | 100,800 | 280,990 |
|
|||||
| PLX | 36.45 | 35.6 | 36.2 | 36.3 | 35.5 | -850 | -2.33% | 2,712,600 | - | 46,062,060 | 2,791.64 | 24.18 | 30,200 | 283,000 |
|
|||||
| DIG | 9.53 | 9.57 | 9.6 | 9.72 | 9.56 | +40 | +0.42% | 2,702,400 | - | 8,078,925 | 489.63 | 9.69 | 80,000 | 188,710 |
|
|||||
| BID | 35.9 | 35.95 | 35.95 | 36.45 | 35.85 | +50 | +0.14% | 2,679,100 | - | 261,718,344 | 15,861.72 | 9.53 | 335,800 | 532,870 |
|
|||||
| KDH | 15.35 | 15.35 | 15.45 | 15.55 | 15.25 | 0 | 0.00% | 2,663,600 | - | 17,225,999 | 1,044.00 | 17.64 | 393,000 | 33,320 |
|
|||||
| GEL | 29.1 | 29.5 | 29.1 | 29.6 | 28.95 | +400 | +1.37% | 2,602,200 | - | 26,255,000 | 1,591.21 | 48.52 | 161,700 | 330,200 |
|
|||||
| DPM | 23 | 22.4 | 23 | 23.05 | 22.4 | -600 | -2.61% | 2,592,600 | - | 15,230,320 | 923.05 | 15.70 | 2,700 | 265,980 |
|
|||||
| VGC | 43 | 45 | 43.1 | 45.5 | 42.95 | +2,000 | +4.65% | 2,538,800 | - | 20,175,750 | 1,222.77 | 14.38 | 94,000 | 286,300 |
|
|||||
| VPX | 25.45 | 25.8 | 25.1 | 25.8 | 25.1 | +350 | +1.38% | 2,441,100 | - | 48,375,000 | 2,931.82 | 11.21 | 26,000 | 71,200 |
|
|||||
| PNJ | 28.6 | 26.6 | 26.6 | 26.6 | 26.6 | -2,000 | -6.99% | 2,374,300 | - | 13,611,804 | 824.96 | 3.48 | 62,430 | 2,404,590 |
|
|||||
| PC1 | 20.25 | 20.75 | 20.2 | 20.75 | 20 | +500 | +2.47% | 2,277,300 | - | 8,534,171 | 517.22 | 9.28 | 170,130 | 143,830 |
|
|||||
| VIB | 13.4 | 13.35 | 13.5 | 13.5 | 13.25 | -50 | -0.37% | 2,245,200 | - | 49,867,406 | 3,022.27 | 6.24 | 28,600 | 70,100 |
|
|||||
| VCB | 58 | 58 | 58.3 | 58.5 | 58 | 0 | 0.00% | 2,228,800 | - | 484,629,155 | 29,371.46 | 15.05 | 327,220 | 238,340 |
|
|||||
| NT2 | 21.1 | 22.1 | 21.25 | 22.15 | 21.25 | +1,000 | +4.74% | 2,174,800 | - | 6,362,060 | 385.58 | 5.77 | 372,600 | 65,200 |
|
|||||
| KHG | 4.71 | 4.67 | 4.65 | 4.68 | 4.63 | -40 | -0.85% | 2,120,100 | - | 2,098,862 | 127.20 | 30.52 | 0 | 228,500 |
|
|||||
| VOS | 13.1 | 12.6 | 13.25 | 13.25 | 12.4 | -500 | -3.82% | 2,047,000 | - | 1,764,000 | 106.91 | 5.79 | 5,800 | 57,800 |
|
|||||
| HAH | 52.9 | 52.2 | 52.9 | 53 | 51.7 | -700 | -1.32% | 1,950,200 | - | 10,014,069 | 606.91 | 7.64 | 140,500 | 462,800 |
|
|||||
| SSB | 19.1 | 18.25 | 19.5 | 19.5 | 18.25 | -850 | -4.45% | 1,906,000 | - | 63,305,600 | 3,836.70 | 9.71 | 172,000 | 254,880 |
|
|||||
| PVP | 21.9 | 20.9 | 21.9 | 21.9 | 20.6 | -1,000 | -4.57% | 1,870,000 | - | 2,167,381 | 131.36 | 11.81 | 114,500 | 157,600 |
|
|||||
| HQC | 1.85 | 1.85 | 1.85 | 1.87 | 1.84 | 0 | 0.00% | 1,822,100 | - | 1,066,709 | 64.65 | 15.16 | 48,900 | 0 |
|
|||||
| YEG | 7.88 | 7.95 | 7.79 | 8.09 | 7.7 | +70 | +0.89% | 1,778,100 | - | 1,631,550 | 98.88 | 18.84 | 33,000 | 6,700 |
|
|||||
| VNM | 60.3 | 59.4 | 60.8 | 60.8 | 59.4 | -900 | -1.49% | 1,776,100 | - | 124,143,353 | 7,523.84 | 14.75 | 736,240 | 789,390 |
|
|||||
| LPS | 19.9 | 18.65 | 19.8 | 20.2 | 18.65 | -1,250 | -6.28% | 1,765,400 | - | - | - | 20.52 | 82,000 | 31,700 |
|
|||||
| DXS | 5.21 | 5.11 | 5.21 | 5.29 | 5.1 | -100 | -1.92% | 1,740,700 | - | 2,959,217 | 179.35 | 8.68 | 1,800 | 1,500 |
|
|||||
| HAG | 14 | 14.1 | 13.95 | 14.1 | 13.9 | +100 | +0.71% | 1,658,800 | - | 17,870,330 | 1,083.05 | - | 239,600 | 18,470 |
 |
|||||
| VIC | 230 | 227.9 | 229.7 | 232.4 | 227.5 | -2,100 | -0.91% | 1,584,300 | - | 1,769,002,287 | 107,212.26 | 159.15 | 170,100 | 529,160 |
|
|||||
| BAF | 31.6 | 31.5 | 31.6 | 31.7 | 30.85 | -100 | -0.32% | 1,538,100 | - | 11,491,985 | 696.48 | 63.13 | 35,400 | 685,300 |
|
|||||
| NLG | 21.65 | 21.75 | 21.8 | 21.95 | 21.5 | +100 | +0.46% | 1,509,300 | - | 10,550,868 | 639.45 | 15.96 | 68,100 | 462,600 |
|
|||||
| SCR | 3.92 | 3.91 | 3.92 | 4 | 3.9 | -10 | -0.26% | 1,476,600 | - | 1,683,627 | 102.04 | 22.09 | 221,000 | 8,400 |
|
|||||
| BVH | 74.2 | 74.5 | 73.9 | 76.2 | 73.8 | +300 | +0.40% | 1,461,300 | - | 55,303,046 | 3,351.70 | 19.50 | 217,700 | 294,170 |
|
|||||
| ORS | 13.2 | 13.15 | 13.2 | 13.3 | 13.1 | -50 | -0.38% | 1,426,600 | - | 8,204,691 | 497.25 | 37.36 | 50,500 | 3,600 |
|
|||||
| HCM | 24.45 | 23.8 | 24.45 | 24.65 | 23.8 | -650 | -2.66% | 1,415,900 | - | 32,652,311 | 1,978.93 | 16.21 | 8,100 | 19,110 |
|
|||||
| VCK | 28.1 | 27.95 | 28.15 | 28.4 | 27.95 | -150 | -0.53% | 1,370,500 | - | 68,056,006 | 4,124.61 | 10.19 | 40,100 | 450,770 |
|
|||||
| TCX | 29.2 | 29.15 | 29.5 | 29.7 | 29.15 | -50 | -0.17% | 1,336,700 | - | 80,875,314 | 4,901.53 | 10.74 | 328,700 | 374,310 |
|
|||||
| NAB | 12.3 | 12.3 | 12.2 | 12.4 | 12.2 | 0 | 0.00% | 1,324,400 | - | 26,553,514 | 1,609.30 | 5.05 | 83,700 | 75,310 |
|
|||||
| FRT | 142 | 147 | 142 | 148.2 | 140.3 | +5,000 | +3.52% | 1,274,300 | - | 26,285,813 | 1,593.08 | 31.59 | 426,600 | 204,810 |
|
|||||
| EVF | 11.5 | 11.6 | 11.5 | 11.75 | 11.5 | +100 | +0.87% | 1,220,800 | - | 8,822,563 | 534.70 | 10.33 | 140,500 | 0 |
|
|||||
| NKG | 9.5 | 9.49 | 9.5 | 9.59 | 9.46 | -10 | -0.11% | 1,211,700 | - | 4,672,154 | 283.16 | 21.00 | 62,100 | 119,200 |
|
|||||
| KBC | 25.5 | 25.4 | 25.4 | 25.65 | 25.15 | -100 | -0.39% | 1,209,100 | - | 23,920,571 | 1,449.73 | 10.37 | 39,300 | 416,060 |
|
|||||
| GAS | 84.9 | 82 | 84.9 | 84.9 | 82 | -2,900 | -3.42% | 1,176,800 | - | 197,861,880 | 11,991.63 | 17.65 | 15,030 | 203,290 |
|
|||||
| VPI | 60.6 | 59.3 | 60.4 | 61.5 | 59.3 | -1,300 | -2.15% | 1,174,700 | - | 20,876,824 | 1,265.26 | 48.57 | 426,800 | 18,120 |
|
|||||
| HDC | 10.55 | 10.65 | 10.5 | 10.75 | 10.3 | +100 | +0.95% | 1,162,700 | - | 2,446,438 | 148.27 | 2.99 | 71,100 | 23,000 |
|
|||||
| LPB | 43.5 | 44 | 44.1 | 44.5 | 43.6 | +500 | +1.15% | 1,142,800 | - | 131,440,412 | 7,966.09 | 11.51 | 147,200 | 88,000 |
|
|||||
| HSG | 10.1 | 10 | 10 | 10.1 | 9.99 | -100 | -0.99% | 1,123,200 | - | 8,072,627 | 489.25 | 8.80 | 5,700 | 11,420 |
|
|||||
| SBT | 23 | 22.75 | 23 | 23.05 | 22.75 | -250 | -1.09% | 1,082,500 | - | 21,262,927 | 1,288.66 | 27.28 | 15,700 | 140,300 |
|
|||||
| VCG | 13.65 | 13.65 | 13.65 | 13.85 | 13.65 | 0 | 0.00% | 1,071,000 | - | 9,530,106 | 577.58 | 2.41 | 67,800 | 9,810 |
|
|||||
| PET | 54 | 56.9 | 54 | 57 | 52.9 | +2,900 | +5.37% | 1,046,900 | - | 8,804,920 | 533.63 | 24.70 | 0 | 0 |
|
|||||
| GMD | 77.2 | 78.1 | 77.9 | 79 | 77.6 | +900 | +1.17% | 1,035,100 | - | 33,808,905 | 2,049.02 | 20.34 | 335,750 | 102,140 |
|
|||||
| HHV | 9.07 | 9.06 | 9.03 | 9.16 | 9.03 | -10 | -0.11% | 1,028,700 | - | 5,205,078 | 315.46 | 7.29 | 11,900 | 1,000 |
|
|||||
| AAA | 7.26 | 7.16 | 7.27 | 7.29 | 7.16 | -100 | -1.38% | 1,021,900 | - | 2,819,198 | 170.86 | 7.41 | 5,800 | 3,400 |
|
|||||
| HID | 4.52 | 4.21 | 4.43 | 4.66 | 4.21 | -310 | -6.86% | 1,020,300 | - | 323,144 | 19.58 | - | 16,100 | 14,000 |
 |
|||||
| DPR | 38.75 | 38.6 | 39 | 39.8 | 38.6 | -150 | -0.39% | 998,300 | - | 3,353,797 | 203.26 | 11.61 | 57,500 | 99,490 |
|
|||||
| PHR | 32.7 | 33.55 | 33 | 34.5 | 32.9 | +850 | +2.60% | 965,000 | - | 8,182,771 | 495.93 | 10.35 | 0 | 0 |
|
|||||
| REE | 47.15 | 47.9 | 47.1 | 48.45 | 47.1 | +750 | +1.59% | 947,600 | - | 29,860,814 | 1,809.75 | 10.26 | 1,090 | 61,200 |
|
|||||
| HHS | 9.31 | 9.3 | 9.25 | 9.39 | 9.21 | -10 | -0.11% | 886,200 | - | 4,017,470 | 243.48 | 1.06 | 0 | 0 |
|
|||||
| LCG | 6.51 | 6.51 | 6.51 | 6.57 | 6.51 | 0 | 0.00% | 857,400 | - | 1,344,980 | 81.51 | 9.53 | 49,600 | 5,000 |
|
|||||
| VJC | 133.5 | 132 | 133.7 | 134.5 | 131.8 | -1,500 | -1.12% | 836,900 | - | 101,520,271 | 6,152.74 | 35.41 | 51,100 | 93,530 |
|
|||||
| VTP | 52.6 | 52.4 | 52.5 | 53.6 | 51.7 | -200 | -0.38% | 825,700 | - | 10,578,783 | 641.14 | 18.31 | 92,200 | 40,880 |
|
|||||
| DBC | 15.5 | 15.3 | 15.4 | 15.55 | 15.3 | -200 | -1.29% | 791,100 | - | 6,595,011 | 399.70 | 3.91 | 36,320 | 0 |
|
|||||
| HPX | 3.99 | 4 | 3.98 | 4 | 3.95 | +10 | +0.25% | 763,900 | - | 1,216,674 | 73.74 | 10.31 | 0 | 5,900 |
|
|||||
| LDG | 2.44 | 2.45 | 2.44 | 2.49 | 2.43 | +10 | +0.41% | 762,600 | - | 626,259 | 37.96 | 6.77 | 0 | 14,800 |
|
|||||
| FCN | 10.7 | 10.65 | 10.65 | 10.65 | 10.4 | -50 | -0.47% | 743,500 | - | 1,676,725 | 101.62 | 52.99 | 12,300 | 33,400 |
|
|||||
| IJC | 6.69 | 6.71 | 6.69 | 6.79 | 6.69 | +20 | +0.30% | 724,200 | - | 4,224,486 | 256.03 | 5.09 | 44,600 | 100 |
|
|||||
| ELC | 13.2 | 13.1 | 13.15 | 13.15 | 12.7 | -100 | -0.76% | 700,500 | - | 1,441,887 | 87.39 | 10.11 | 43,000 | 9,800 |
|
|||||
| TCM | 15.6 | 15.5 | 15.6 | 15.65 | 15.35 | -100 | -0.64% | 699,200 | - | 1,823,399 | 110.51 | 7.17 | 22,800 | 200 |
|
|||||
| FIT | 2.94 | 2.91 | 2.87 | 2.99 | 2.87 | -30 | -1.02% | 659,200 | - | 989,205 | 59.95 | 24.66 | 0 | 0 |
|
|||||
| VPL | 79.3 | 79.2 | 79.8 | 79.8 | 78.5 | -100 | -0.13% | 656,500 | - | 148,694,070 | 9,011.76 | 128.16 | 109,600 | 36,200 |
|
|||||
| DCL | 45.75 | 43.5 | 45.75 | 45.8 | 43.5 | -2,250 | -4.92% | 643,500 | - | 3,177,285 | 192.56 | 162.92 | 0 | 500 |
|
|||||
| VAB | 9.03 | 9 | 9.02 | 9.02 | 8.94 | -30 | -0.33% | 637,700 | - | 8,118,675 | 492.04 | 4.27 | 8,900 | 0 |
|
|||||
| DMX | 77 | 77.1 | 77 | 78.5 | 77 | +100 | +0.13% | 621,000 | - | - | - | 14.64 | 414,500 | 78,990 |
|
|||||
| PAN | 18 | 18.5 | 17.95 | 18.85 | 17.95 | +500 | +2.78% | 617,800 | - | 4,637,454 | 281.06 | 6.03 | 97,200 | 211,400 |
|
|||||
| CTS | 20.45 | 20.4 | 20.55 | 20.8 | 20.4 | -50 | -0.24% | 609,100 | - | 4,338,946 | 262.97 | 7.51 | 28,800 | 17,800 |
|
|||||
| HII | 9.81 | 9.45 | 9.85 | 9.9 | 9.22 | -360 | -3.67% | 599,400 | - | 696,116 | 42.19 | 13.72 | 24,780 | 165,400 |
|
|||||
| BVB | 10.55 | 10.55 | 10.5 | 10.6 | 10.45 | 0 | 0.00% | 577,500 | - | - | - | 15.09 | 0 | 10,900 |
|
|||||
| BCM | 39.6 | 39.7 | 39.4 | 40.5 | 39.4 | +100 | +0.25% | 548,300 | - | 41,089,500 | 2,490.27 | 12.22 | 136,500 | 2,600 |
|
|||||
| VTO | 11.45 | 11.25 | 11.45 | 11.6 | 11.25 | -200 | -1.75% | 515,400 | - | 898,500 | 54.45 | 9.83 | 0 | 0 |
|
|||||
| HDG | 15.4 | 15.35 | 15.4 | 15.6 | 15.35 | -50 | -0.32% | 490,900 | - | 6,246,795 | 378.59 | 7.37 | 49,500 | 37,700 |
|
|||||
| HHP | 17.75 | 17.65 | 17.75 | 17.8 | 17.5 | -100 | -0.56% | 485,400 | - | 1,626,971 | 98.60 | 35.37 | 0 | 68,300 |
|
|||||
| TTF | 1.52 | 1.52 | 1.51 | 1.56 | 1.5 | 0 | 0.00% | 481,900 | - | 598,169 | 36.25 | 56.30 | 0 | 28,100 |
|
|||||
| DGC | 36.4 | 36 | 36.5 | 36.5 | 36 | -400 | -1.10% | 480,600 | - | 13,672,023 | 828.61 | 4.86 | 9,600 | 195,100 |
|
|||||
| TRC | 23.8 | 24.65 | 24.35 | 25.1 | 24.25 | +850 | +3.57% | 446,200 | - | 2,958,000 | 179.27 | 2.89 | 0 | 0 |
|
|||||
| DHC | 39.9 | 39.65 | 40 | 40 | 39 | -250 | -0.63% | 441,300 | - | 4,212,797 | 255.32 | 9.94 | 51,400 | 142,100 |
|
|||||
| FTS | 19.3 | 19.15 | 19.4 | 19.55 | 19.1 | -150 | -0.78% | 439,600 | - | 7,294,537 | 442.09 | 16.49 | 21,200 | 9,700 |
|
|||||
| HVN | 21.1 | 20.55 | 21.05 | 21.1 | 20.5 | -550 | -2.61% | 405,100 | - | 63,941,288 | 3,875.23 | 6.97 | 12,200 | 31,600 |
|
|||||
| OCB | 10.05 | 10.1 | 10.1 | 10.15 | 10.1 | +50 | +0.50% | 394,200 | - | 30,931,352 | 1,874.63 | 6.76 | 11,900 | 900 |
|
|||||
| DC4 | 6.17 | 6.21 | 6.18 | 6.27 | 6.18 | +40 | +0.65% | 389,600 | - | 671,044 | 40.67 | 3.06 | 0 | 6,600 |
|
|||||
| TDP | 27.85 | 27.5 | 27.8 | 28 | 27.45 | -350 | -1.26% | 372,900 | - | 2,576,738 | 156.17 | 25.11 | 5,600 | 20,800 |
|
|||||
| SAB | 43.05 | 42.9 | 43.1 | 43.3 | 42.9 | -150 | -0.35% | 361,400 | - | 55,021,926 | 3,334.66 | 12.82 | 22,500 | 79,020 |
|
|||||
| DSE | 21.75 | 21.8 | 21.8 | 21.9 | 21.75 | +50 | +0.23% | 345,400 | - | 7,468,680 | 452.65 | 29.14 | 31,300 | 1,100 |
|
|||||
| HTN | 7.26 | 7.38 | 7 | 7.39 | 7 | +120 | +1.65% | 332,400 | - | 986,517 | 59.79 | 37.09 | 15,300 | 100 |
|
|||||
| CTD | 59.7 | 58.6 | 59.6 | 60.4 | 58.6 | -1,100 | -1.84% | 329,600 | - | 6,552,841 | 397.14 | 12.85 | 24,100 | 107,600 |
|
|||||
| TAL | 22.7 | 22.8 | 22.5 | 22.8 | 22 | +100 | +0.44% | 325,900 | - | 11,491,193 | 696.44 | 11.76 | 9,600 | 64,780 |
|
|||||
| KSB | 12.95 | 12.8 | 12.85 | 12.95 | 12.7 | -150 | -1.16% | 318,500 | - | 1,464,879 | 88.78 | 10.89 | 5,500 | 0 |
|
|||||
| HVH | 10.25 | 10.25 | 10.25 | 10.35 | 10.2 | 0 | 0.00% | 308,000 | - | 735,363 | 44.57 | 10.64 | 21,700 | 2,300 |
|
|||||
| TNI | 4.93 | 4.59 | 4.6 | 4.71 | 4.59 | -340 | -6.90% | 303,000 | - | 240,975 | 14.60 | 5.51 | 1,000 | 20,500 |
|
|||||
| TCO | 10.8 | 10.75 | 11.1 | 11.1 | 10.55 | -50 | -0.46% | 298,600 | - | 616,197 | 37.35 | 9.02 | 5,800 | 1,100 |
|
|||||
| SBG | 14.35 | 13.95 | 14.35 | 14.35 | 13.95 | -400 | -2.79% | 293,000 | - | 836,999 | 50.73 | 18.19 | 25,100 | 17,600 |
|
|||||
| TSC | 1.87 | 1.74 | 1.84 | 1.86 | 1.74 | -130 | -6.95% | 275,000 | - | 342,535 | 20.76 | - | 0 | 92,300 |
|
|||||
| DLG | 1.99 | 1.99 | 2 | 2.03 | 1.99 | 0 | 0.00% | 262,300 | - | 595,626 | 36.10 | 1.63 | 0 | 1,300 |
|
|||||
| CDC | 20.7 | 21.1 | 20.8 | 21.3 | 20.7 | +400 | +1.93% | 257,700 | - | 2,227,006 | 134.97 | 59.60 | 3,000 | 10,700 |
|
|||||
| VBB | 12.5 | 13.3 | 12.35 | 13.3 | 11.8 | +800 | +6.40% | 255,900 | - | - | - | 8.37 | 0 | 36,000 |
|
|||||
| CTR | 71.6 | 71.6 | 71.5 | 72 | 70.2 | 0 | 0.00% | 254,100 | - | 9,172,643 | 555.92 | 13.66 | 17,500 | 18,920 |
|
|||||
| KLB | 11.95 | 11.7 | 11.95 | 12.05 | 11.7 | -250 | -2.09% | 253,800 | - | 6,766,935 | 410.12 | 3.65 | 0 | 30,900 |
|
|||||
| VDS | 9.85 | 9.88 | 9.85 | 9.99 | 9.85 | +30 | +0.30% | 249,800 | - | 2,687,360 | 162.87 | 9.37 | 7,500 | 9,800 |
|
|||||
| SZC | 17.2 | 17.3 | 17.2 | 17.6 | 17.2 | +100 | +0.58% | 248,500 | - | 3,113,755 | 188.71 | 9.81 | 40,900 | 3,540 |
|
|||||
| CMG | 22 | 21.2 | 22 | 22.95 | 21.2 | -800 | -3.64% | 247,900 | - | 4,937,308 | 299.23 | 11.95 | 3,300 | 700 |
|
|||||
| APH | 6.8 | 6.76 | 6.97 | 6.97 | 6.75 | -40 | -0.59% | 247,800 | - | 1,648,658 | 99.92 | 10.07 | 5,600 | 0 |
|
|||||
| DRH | 1.58 | 1.57 | 1.58 | 1.58 | 1.55 | -10 | -0.63% | 245,300 | - | 194,221 | 11.77 | - | 0 | 0 |
|
|||||
| AGG | 9.15 | 9 | 9.02 | 9.15 | 8.8 | -150 | -1.64% | 243,200 | - | 1,632,420 | 98.93 | 3.86 | 0 | 0 |
|
|||||
| NAF | 48 | 48 | 47.95 | 48.1 | 47.8 | 0 | 0.00% | 240,800 | - | 2,936,736 | 177.98 | 18.71 | 0 | 21,200 |
|
|||||
| JVC | 2.64 | 2.48 | 2.64 | 2.64 | 2.48 | -160 | -6.06% | 239,200 | - | 279,000 | 16.91 | 5.59 | 2,600 | 0 |
|
|||||
| AAN | 15.85 | 15.8 | 15.85 | 15.9 | 15.75 | -50 | -0.32% | 232,300 | - | 1,448,069 | 87.76 | 12.74 | 0 | 0 |
|
|||||
| ANV | 15.65 | 15.55 | 15.65 | 15.85 | 15.5 | -100 | -0.64% | 231,600 | - | 4,140,277 | 250.93 | 4.14 | 26,700 | 102,200 |
|
|||||
| MZG | 12.05 | 11.95 | 12.05 | 12.15 | 11.85 | -100 | -0.83% | 229,600 | - | 1,531,477 | 92.82 | 10.81 | 100 | 2,000 |
|
|||||
| DPG | 27.5 | 27.4 | 27.35 | 27.65 | 27.2 | -100 | -0.36% | 227,400 | - | 3,249,286 | 196.93 | 8.54 | 26,800 | 7,700 |
|
|||||
| SHI | 14 | 14 | 13.75 | 14 | 13.75 | 0 | 0.00% | 223,700 | - | 2,379,294 | 144.20 | 47.30 | 0 | 13,200 |
|
|||||
| MIG | 16.15 | 16.25 | 16.05 | 16.4 | 15.85 | +100 | +0.62% | 222,700 | - | 3,436,931 | 208.30 | 10.46 | 50,300 | 3,900 |
|
|||||
| MCH | 138 | 139 | 143 | 143 | 137.6 | +1,000 | +0.72% | 204,300 | - | 181,729,288 | 11,013.90 | 25.01 | 21,200 | 35,660 |
|
|||||
| VRC | 11.8 | 11.8 | 11.7 | 11.8 | 11.7 | 0 | 0.00% | 201,400 | - | 590,000 | 35.76 | 983.33 | 0 | 0 |
|
|||||
| TNH | 6.12 | 6 | 6.25 | 6.25 | 5.98 | -120 | -1.96% | 201,200 | - | 994,362 | 60.26 | - | 100 | 52,850 |
|
|||||
| EVG | 3.88 | 3.88 | 3.94 | 3.95 | 3.88 | 0 | 0.00% | 192,200 | - | 876,926 | 53.15 | 10.60 | 4,400 | 4,200 |
|
|||||
| VHC | 48.25 | 48.5 | 48 | 49.25 | 48 | +250 | +0.52% | 187,400 | - | 10,158,478 | 615.67 | 7.68 | 120,900 | 167,670 |
|
|||||
| DAH | 2.16 | 2.26 | 2.25 | 2.31 | 2.19 | +100 | +4.63% | 181,000 | - | 190,292 | 11.53 | - | 0 | 0 |
|
|||||
| CTF | 18.35 | 18.2 | 17.45 | 18.35 | 17.1 | -150 | -0.82% | 173,600 | - | 1,740,900 | 105.51 | 191.58 | 10,100 | 30,900 |
|
|||||
| VPG | 1.47 | 1.42 | 1.49 | 1.49 | 1.4 | -50 | -3.40% | 169,400 | - | 125,550 | 7.61 | - | 0 | 0 |
|
|||||
| TLH | 3.15 | 3.07 | 3.03 | 3.15 | 2.96 | -80 | -2.54% | 163,300 | - | 344,822 | 20.90 | 68.22 | 0 | 0 |
|
|||||
| NTL | 11.35 | 11.4 | 11.75 | 11.75 | 11.4 | +50 | +0.44% | 160,300 | - | 1,390,571 | 84.28 | 85.71 | 500 | 300 |
|
|||||
| BFC | 50.5 | 50.4 | 50.4 | 51 | 50.2 | -100 | -0.20% | 159,600 | - | 2,881,267 | 174.62 | 10.33 | 11,400 | 6,500 |
|
|||||
| GEG | 11.95 | 11.9 | 12.1 | 12.1 | 11.9 | -50 | -0.42% | 152,700 | - | 5,149,327 | 312.08 | 6.85 | 0 | 1,700 |
|
|||||
| AGR | 12.2 | 11.95 | 12.2 | 12.35 | 11.95 | -250 | -2.05% | 147,000 | - | 2,728,326 | 165.35 | 21.26 | 2,700 | 0 |
|
|||||
| CTI | 15.35 | 15.45 | 15.35 | 15.45 | 15.25 | +100 | +0.65% | 143,500 | - | 1,070,683 | 64.89 | 6.85 | 22,600 | 0 |
|
|||||
| TLG | 52.6 | 52.9 | 52.6 | 53 | 52.4 | +300 | +0.57% | 137,600 | - | 5,106,349 | 309.48 | 13.25 | 16,200 | 4,000 |
|
|||||
| HSL | 9 | 8.83 | 8.81 | 9 | 8.81 | -170 | -1.89% | 136,700 | - | 340,550 | 20.64 | - | 0 | 0 |
|
|||||
| BCE | 5.48 | 5.4 | 5.57 | 5.57 | 5.24 | -80 | -1.46% | 135,200 | - | 226,799 | 13.75 | 2.11 | 30,000 | 0 |
|
|||||
| BKG | 1.69 | 1.68 | 1.7 | 1.71 | 1.67 | -10 | -0.59% | 133,400 | - | 120,303 | 7.29 | 11.91 | 0 | 0 |
|
|||||
| AFX | 9.85 | 9.8 | 9.84 | 9.85 | 9.62 | -50 | -0.51% | 131,000 | - | 343,000 | 20.79 | 7.25 | 0 | 0 |
|
|||||
| BMI | 14.15 | 14.05 | 14.15 | 14.25 | 13.95 | -100 | -0.71% | 130,800 | - | 2,115,194 | 128.19 | 9.56 | 5,400 | 0 |
|
|||||
| ACC | 4.26 | 4.23 | 4.26 | 4.28 | 4.23 | -30 | -0.70% | 129,700 | - | 444,150 | 26.92 | 8.53 | 0 | 0 |
|
|||||
| ABS | 2.86 | 2.89 | 3.02 | 3.02 | 2.85 | +30 | +1.05% | 125,800 | - | 231,200 | 14.01 | - | 0 | 0 |
|
|||||
| HT1 | 11.85 | 11.85 | 11.85 | 11.95 | 11.8 | 0 | 0.00% | 125,100 | - | 4,521,840 | 274.05 | 16.53 | 0 | 500 |
|
|||||
| CRE | 6.32 | 6.3 | 6.32 | 6.32 | 6.23 | -20 | -0.32% | 124,300 | - | 2,921,174 | 177.04 | 39.87 | 100 | 3,900 |
|
|||||
| BSI | 25.9 | 25.75 | 25.7 | 26.15 | 25.7 | -150 | -0.58% | 119,400 | - | 6,949,965 | 421.21 | 12.80 | 0 | 4,200 |
|
|||||
| D2D | 23.75 | 22.85 | 23.65 | 23.8 | 22.7 | -900 | -3.79% | 116,900 | - | 691,435 | 41.91 | 3.04 | 0 | 0 |
|
|||||
| CSV | 20.05 | 20 | 20.05 | 20.25 | 20 | -50 | -0.25% | 116,800 | - | 2,209,998 | 133.94 | 11.75 | 1,000 | 3,400 |
|
|||||
| ASP | 16.15 | 16.1 | 16.15 | 16.2 | 15.8 | -50 | -0.31% | 109,500 | - | 601,167 | 36.43 | 43.05 | 600 | 600 |
|
|||||
| TCI | 9.89 | 9.89 | 9.91 | 9.91 | 9.7 | 0 | 0.00% | 107,500 | - | 1,143,491 | 69.30 | 97.92 | 0 | 0 |
|
|||||
| KDC | 50.9 | 50.9 | 50.5 | 50.9 | 50.5 | 0 | 0.00% | 102,100 | - | 14,065,976 | 852.48 | 28.23 | 700 | 4,240 |
|
|||||
| VVS | 86.4 | 84.1 | 86.2 | 87.7 | 84.1 | -2,300 | -2.66% | 97,600 | - | 3,620,505 | 219.42 | 5.64 | 200 | 28,400 |
|
|||||
| OGC | 2.05 | 2.04 | 2.09 | 2.09 | 2.04 | -10 | -0.49% | 93,300 | - | 612,000 | 37.09 | 9.11 | 0 | 0 |
|
|||||
| CIG | 7.08 | 7.09 | 7.08 | 7.29 | 7 | +10 | +0.14% | 92,000 | - | 361,873 | 21.93 | 3.19 | 0 | 0 |
|
|||||
| CRC | 5.11 | 5.1 | 5.1 | 5.1 | 5.03 | -10 | -0.20% | 91,700 | - | 544,170 | 32.98 | 5.73 | 400 | 0 |
|
|||||
| TV2 | 25.7 | 25.75 | 25.65 | 25.85 | 25.6 | +50 | +0.19% | 91,200 | - | 1,738,799 | 105.38 | 18.38 | 0 | 19,500 |
|
|||||
| TVS | 14.8 | 14.75 | 14.75 | 14.85 | 14.5 | -50 | -0.34% | 89,200 | - | 3,608,491 | 218.70 | 9.83 | 0 | 2,400 |
|
|||||
| GSP | 10 | 9.96 | 9.9 | 10 | 9.9 | -40 | -0.40% | 88,800 | - | 739,713 | 44.83 | 7.65 | 0 | 0 |
|
|||||
| FUEVFVND | 33.12 | 33.14 | 32.99 | 33.14 | 32.8 | +20 | +0.06% | 86,900 | - | - | - | - | 4,100 | 49,400 |
|
|||||
| NHA | 6.69 | 6.82 | 6.63 | 6.88 | 6.63 | +130 | +1.94% | 85,600 | - | 486,040 | 29.46 | 4.03 | 2,400 | 500 |
|
|||||
| MSH | 29.75 | 29.8 | 29.75 | 29.8 | 29.7 | +50 | +0.17% | 84,700 | - | 3,353,126 | 203.22 | 5.46 | 23,700 | 47,600 |
|
|||||
| IDI | 4.52 | 4.52 | 4.52 | 4.57 | 4.51 | 0 | 0.00% | 83,600 | - | 1,234,740 | 74.83 | 9.64 | 0 | 0 |
|
|||||
| HPA | 26.35 | 26.3 | 26.35 | 26.45 | 26.15 | -50 | -0.19% | 80,700 | - | 7,495,500 | 454.27 | 4.50 | 0 | 0 |
|
|||||
| PPC | 8.58 | 8.65 | 8.6 | 8.72 | 8.58 | +70 | +0.82% | 78,100 | - | 2,773,303 | 168.08 | 16.80 | 25,400 | 500 |
|
|||||
| ILB | 18.9 | 18.9 | 18.9 | 19 | 18.9 | 0 | 0.00% | 75,200 | - | 721,970 | 43.76 | 7.16 | 0 | 0 |
|
|||||
| SMC | 10.1 | 10.05 | 10 | 10.05 | 9.83 | -50 | -0.50% | 72,600 | - | 739,749 | 44.83 | 4.11 | 900 | 0 |
|
|||||
| NBB | 17.4 | 17.8 | 17 | 17.8 | 17 | +400 | +2.30% | 72,500 | - | 1,788,467 | 108.39 | 200.00 | 0 | 800 |
|
|||||
| QCG | 9.74 | 9.55 | 9.7 | 9.7 | 9.5 | -190 | -1.95% | 67,800 | - | 2,627,483 | 159.24 | 15.33 | 3,600 | 2,500 |
|
|||||
| PTC | 5.18 | 5.42 | 5.12 | 5.42 | 5.12 | +240 | +4.63% | 64,200 | - | 174,479 | 10.57 | 3.57 | 0 | 0 |
|
|||||
| ASM | 4.97 | 4.97 | 4.97 | 5.03 | 4.92 | 0 | 0.00% | 62,400 | - | 2,023,755 | 122.65 | 49.70 | 6,500 | 400 |
|
|||||
| SGT | 8.56 | 9 | 8.52 | 9 | 8.5 | +440 | +5.14% | 60,700 | - | 1,332,029 | 80.73 | 4.00 | 0 | 0 |
|
|||||
| FUEVN100 | 24.9 | 25.41 | 24.85 | 25.41 | 24.85 | +510 | +2.05% | 59,400 | - | - | - | - | 15,400 | 17,200 |
|
|||||
| PAC | 13.8 | 13.8 | 13.6 | 14 | 13.6 | 0 | 0.00% | 59,200 | - | 1,058,151 | 64.13 | 9.08 | 3,300 | 0 |
|
|||||
| FIR | 2.48 | 2.52 | 2.47 | 2.6 | 2.42 | +40 | +1.61% | 58,700 | - | 178,087 | 10.79 | 90.00 | 0 | 0 |
|
|||||
| DRC | 9.89 | 9.87 | 9.96 | 9.96 | 9.8 | -20 | -0.20% | 56,400 | - | 1,524,217 | 92.38 | 12.87 | 0 | 0 |
|
|||||
| SAM | 6.05 | 6.1 | 6.05 | 6.16 | 6 | +50 | +0.83% | 56,400 | - | 2,317,762 | 140.47 | 24.30 | 1,100 | 0 |
|
|||||
| ST8 | 2.05 | 2.06 | 2.05 | 2.12 | 2.05 | +10 | +0.49% | 55,900 | - | 52,985 | 3.21 | - | 0 | 0 |
|
|||||
| APG | 4.3 | 4.35 | 4.3 | 4.44 | 4.3 | +50 | +1.16% | 54,500 | - | 972,755 | 58.95 | 181.25 | 0 | 0 |
|
|||||
| FUEKIV30 | 13.08 | 13.05 | 12.53 | 13.18 | 12.53 | -30 | -0.23% | 54,200 | - | - | - | - | 47,000 | 100 |
|
|||||
| PLP | 3.74 | 3.75 | 3.68 | 3.76 | 3.65 | +10 | +0.27% | 52,700 | - | 337,499 | 20.45 | 9.12 | 600 | 500 |
|
|||||
| HAR | 2.25 | 2.26 | 2.29 | 2.3 | 2.23 | +10 | +0.44% | 51,100 | - | 216,246 | 13.11 | 12.63 | 0 | 0 |
|
|||||
| PTB | 28.55 | 28.95 | 28.6 | 29 | 28.25 | +400 | +1.40% | 50,800 | - | 2,906,785 | 176.17 | 3.90 | 24,900 | 4,200 |
|
|||||
| BIC | 21.6 | 21.55 | 21.95 | 21.95 | 21.5 | -50 | -0.23% | 50,400 | - | 4,354,545 | 263.91 | 7.91 | 300 | 3,500 |
|
|||||
| SIP | 49.05 | 49.1 | 49.05 | 49.9 | 49.05 | +50 | +0.10% | 50,300 | - | 11,887,746 | 720.47 | 9.88 | 2,800 | 12,210 |
|
|||||
| BMP | 142.9 | 143.1 | 142.9 | 144.2 | 142.9 | +200 | +0.14% | 50,000 | - | 11,714,300 | 709.96 | 9.53 | 13,600 | 4,720 |
|
|||||
| ITC | 8.79 | 8.79 | 8.75 | 8.89 | 8.72 | 0 | 0.00% | 47,200 | - | 893,854 | 54.17 | 17.20 | 0 | 3,000 |
|
|||||
| BTP | 7.32 | 7.3 | 7.32 | 7.33 | 7.3 | -20 | -0.27% | 43,100 | - | 441,545 | 26.76 | 10.37 | 0 | 33,700 |
|
|||||
| DBD | 46.2 | 45.6 | 46.2 | 46.95 | 45.6 | -600 | -1.30% | 41,900 | - | 4,308,710 | 261.13 | 17.05 | 31,500 | 0 |
|
|||||
| SGR | 10.7 | 10.7 | 10.65 | 10.7 | 10.4 | 0 | 0.00% | 38,200 | - | 747,662 | 45.31 | 9.09 | 0 | 0 |
|
|||||
| TEG | 5.71 | 5.75 | 5.75 | 5.98 | 5.71 | +40 | +0.70% | 38,100 | - | 694,638 | 42.10 | 31.08 | 0 | 0 |
|
|||||
| SRF | 7.79 | 7.9 | 7.51 | 7.9 | 7.36 | +110 | +1.41% | 38,000 | - | 266,916 | 16.18 | 13.37 | 0 | 0 |
|
|||||
| LSS | 7.87 | 7.8 | 7.87 | 7.87 | 7.71 | -70 | -0.89% | 34,800 | - | 702,207 | 42.56 | 5.76 | 0 | 0 |
|
|||||
| HAX | 8.41 | 8.49 | 8.41 | 8.56 | 8.41 | +80 | +0.95% | 34,100 | - | 912,163 | 55.28 | 292.76 | 10,000 | 5,600 |
|
|||||
| GIL | 7.87 | 7.92 | 7.83 | 8.05 | 7.83 | +50 | +0.64% | 33,800 | - | 804,642 | 48.77 | 24.91 | 1,600 | 600 |
|
|||||
| SZL | 26.8 | 26.85 | 27 | 27.1 | 26.8 | +50 | +0.19% | 33,800 | - | 1,294,140 | 78.43 | 6.52 | 0 | 0 |
|
|||||
| TTA | 10.8 | 10.8 | 10.7 | 10.85 | 10.7 | 0 | 0.00% | 33,800 | - | 1,928,438 | 116.88 | 10.33 | 0 | 0 |
|
|||||
| MCP | 28.15 | 28.15 | 28.15 | 28.15 | 28.1 | 0 | 0.00% | 32,000 | - | 559,288 | 33.90 | 60.41 | 0 | 0 |
|
|||||
| SCS | 43.9 | 43.85 | 44 | 44 | 43.85 | -50 | -0.11% | 31,900 | - | 4,520,833 | 273.99 | 6.17 | 5,100 | 6,900 |
|
|||||
| PDV | 9.03 | 8.82 | 9.03 | 9.11 | 8.82 | -210 | -2.33% | 30,000 | - | 699,558 | 42.40 | 7.03 | 0 | 0 |
|
|||||
| TDC | 6.45 | 6.37 | 6.48 | 6.48 | 6.2 | -80 | -1.24% | 29,100 | - | 810,442 | 49.12 | 3.01 | 0 | 0 |
|
|||||
| ADS | 7.73 | 7.79 | 7.8 | 7.8 | 7.6 | +60 | +0.78% | 28,200 | - | 595,115 | 36.07 | 6.15 | 0 | 0 |
|
|||||
| LHG | 26.6 | 26.65 | 26.55 | 26.75 | 26 | +50 | +0.19% | 28,100 | - | 1,332,820 | 80.78 | 5.22 | 0 | 900 |
|
|||||
| CSM | 12.45 | 12.7 | 12.45 | 12.9 | 12.45 | +250 | +2.01% | 27,400 | - | 1,316,041 | 79.76 | 30.90 | 0 | 8,100 |
|
|||||
| ADP | 24.5 | 24.5 | 24.5 | 24.55 | 24.5 | 0 | 0.00% | 27,300 | - | 564,476 | 34.21 | 7.38 | 0 | 0 |
|
|||||
| SKG | 7.22 | 7.2 | 7.22 | 7.28 | 7.19 | -20 | -0.28% | 27,100 | - | 478,783 | 29.02 | 9.99 | 0 | 0 |
|
|||||
| SJD | 13.85 | 13.9 | 13.85 | 13.9 | 13.85 | +50 | +0.36% | 26,700 | - | 959,081 | 58.13 | 5.97 | 200 | 2,700 |
|
|||||
| ITD | 10.9 | 10.9 | 10.85 | 10.95 | 10.85 | 0 | 0.00% | 26,200 | - | 336,625 | 20.40 | 4.01 | 25,800 | 0 |
|
|||||
| NNC | 37.85 | 38.8 | 37.7 | 39 | 37.5 | +950 | +2.51% | 25,700 | - | 850,496 | 51.55 | 6.32 | 0 | 0 |
|
|||||
| HMC | 10.7 | 10.8 | 10.75 | 10.8 | 10.5 | +100 | +0.93% | 25,400 | - | 294,840 | 17.87 | 9.44 | 0 | 0 |
|
|||||
| PIT | 7.67 | 7.8 | 7.7 | 7.8 | 7.14 | +130 | +1.69% | 24,200 | - | 110,840 | 6.72 | - | 0 | 0 |
|
|||||
| VIP | 9.9 | 9.88 | 9.84 | 9.98 | 9.8 | -20 | -0.20% | 23,000 | - | 676,493 | 41.00 | 10.28 | 0 | 0 |
|
|||||
| LBM | 28.95 | 29.4 | 28.2 | 29.4 | 28.2 | +450 | +1.55% | 20,700 | - | 1,470,000 | 89.09 | 8.28 | 19,100 | 200 |
|
|||||
| EVE | 8.24 | 8.55 | 8.48 | 8.6 | 8.3 | +310 | +3.76% | 20,600 | - | 358,927 | 21.75 | 9.15 | 18,500 | 0 |
|
|||||
| FCM | 2.89 | 2.8 | 2.9 | 2.9 | 2.77 | -90 | -3.11% | 20,500 | - | 129,435 | 7.84 | 7.67 | 0 | 0 |
|
|||||
| HCD | 6.12 | 6.1 | 6.12 | 6.12 | 6 | -20 | -0.33% | 19,700 | - | 281,807 | 17.08 | 11.25 | 0 | 0 |
|
|||||
| CCL | 3.36 | 3.34 | 3.36 | 3.38 | 3.29 | -20 | -0.60% | 19,000 | - | 218,898 | 13.27 | 7.79 | 0 | 0 |
|
|||||
| PGC | 14.45 | 14.2 | 14.5 | 14.7 | 14.2 | -250 | -1.73% | 16,600 | - | 856,818 | 51.93 | 11.77 | 0 | 1,400 |
|
|||||
| AST | 63.5 | 59.4 | 63.5 | 67.8 | 59.4 | -4,100 | -6.46% | 16,400 | - | 3,207,596 | 194.40 | 11.08 | 15,400 | 15,300 |
|
|||||
| DVP | 76.3 | 75.5 | 76.8 | 76.8 | 75.4 | -800 | -1.05% | 15,800 | - | 3,020,000 | 183.03 | 8.93 | 100 | 0 |
|
|||||
| ANT | 18.45 | 18.75 | 18.5 | 18.8 | 18.5 | +300 | +1.63% | 14,800 | - | 551,407 | 33.42 | 3.19 | 400 | 0 |
|
|||||
| VSH | 41.1 | 41.1 | 41 | 41.1 | 40.8 | 0 | 0.00% | 14,400 | - | 9,709,515 | 588.46 | 11.26 | 0 | 0 |
|
|||||
| MCM | 26.4 | 26.5 | 26.4 | 26.5 | 26.35 | +100 | +0.38% | 13,900 | - | 2,915,000 | 176.67 | 15.01 | 0 | 0 |
|
|||||
| TDH | 2.91 | 2.97 | 2.91 | 3 | 2.91 | +60 | +2.06% | 13,700 | - | 334,579 | 20.28 | 3.08 | 0 | 0 |
|
|||||
| TSA | 13.65 | 13.8 | 13.65 | 13.8 | 13 | +150 | +1.10% | 13,700 | - | 568,905 | 34.48 | 19.60 | 0 | 1,200 |
|
|||||
| KOS | 18.2 | 16.95 | 16.95 | 16.95 | 16.95 | -1,250 | -6.87% | 13,300 | - | 3,669,359 | 222.39 | 192.61 | 0 | 0 |
|
|||||
| TNT | 11 | 10.25 | 10.25 | 10.45 | 10.25 | -750 | -6.82% | 13,300 | - | 522,750 | 31.68 | 38.25 | 0 | 0 |
|
|||||
| FUESSV50 | 28.24 | 28.36 | 28.3 | 28.42 | 27.4 | +120 | +0.42% | 13,100 | - | - | - | - | 2,900 | 0 |
|
|||||
| C47 | 8.25 | 8.25 | 8.3 | 8.33 | 8.25 | 0 | 0.00% | 12,900 | - | 299,824 | 18.17 | 5.74 | 0 | 0 |
|
|||||
| TCL | 29.1 | 28.95 | 29.05 | 29.1 | 28.95 | -150 | -0.52% | 12,900 | - | 873,087 | 52.91 | 6.63 | 1,000 | 0 |
|
|||||
| FUESSV30 | 24.2 | 24.4 | 24.43 | 24.43 | 24.1 | +200 | +0.83% | 12,700 | - | - | - | - | 7,500 | 3,700 |
|
|||||
| HUB | 11.15 | 10.95 | 11 | 11 | 10.95 | -200 | -1.79% | 12,700 | - | 331,160 | 20.07 | 5.00 | 0 | 0 |
|
|||||
| BMC | 10.3 | 10.5 | 10.25 | 10.5 | 10 | +200 | +1.94% | 12,600 | - | 130,123 | 7.89 | 16.51 | 0 | 3,500 |
|
|||||
| TLD | 8.04 | 8.07 | 8 | 8.07 | 8 | +30 | +0.37% | 12,600 | - | 627,373 | 38.02 | 9.47 | 0 | 0 |
|
|||||
| PGV | 22.2 | 21.95 | 21.85 | 22.3 | 21.35 | -250 | -1.13% | 11,700 | - | 24,660,124 | 1,494.55 | 6.63 | 0 | 0 |
|
|||||
| AAT | 1.92 | 1.87 | 1.91 | 1.92 | 1.82 | -50 | -2.60% | 11,000 | - | 132,432 | 8.03 | 5.58 | 0 | 0 |
|
|||||
| CKG | 5.55 | 5.6 | 5.55 | 5.6 | 5.55 | +50 | +0.90% | 10,800 | - | 906,122 | 54.92 | 8.14 | 0 | 0 |
|
|||||
| CMX | 4.62 | 4.62 | 4.62 | 4.62 | 4.51 | 0 | 0.00% | 10,500 | - | 470,773 | 28.53 | 7.00 | 0 | 1,300 |
|
|||||
| FMC | 33 | 33 | 33.1 | 33.1 | 32.9 | 0 | 0.00% | 10,400 | - | 2,157,833 | 130.78 | 6.19 | 0 | 0 |
|
|||||
| CHP | 26.45 | 26.45 | 26.5 | 26.5 | 26.25 | 0 | 0.00% | 10,200 | - | 4,170,056 | 252.73 | 9.51 | 0 | 0 |
|
|||||
| NHH | 9.69 | 9.79 | 9.69 | 10 | 9.53 | +100 | +1.03% | 10,200 | - | 1,105,918 | 67.03 | 7.61 | 0 | 0 |
|
|||||
| TIP | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0 | 0.00% | 9,700 | - | 1,033,625 | 62.64 | 4.79 | 0 | 0 |
|
|||||
| VFG | 42.5 | 42.25 | 42.25 | 42.25 | 42.2 | -250 | -0.59% | 9,700 | - | 1,762,358 | 106.81 | 5.49 | 0 | 0 |
|
|||||
| NCT | 83.1 | 83.1 | 83 | 83.1 | 83 | 0 | 0.00% | 9,500 | - | 2,174,372 | 131.78 | 6.14 | 0 | 4,500 |
|
|||||
| THG | 27.8 | 28 | 27.8 | 28 | 27.65 | +200 | +0.72% | 9,500 | - | 984,566 | 59.67 | 5.91 | 5,000 | 600 |
|
|||||
| PHC | 3.73 | 3.68 | 3.74 | 3.74 | 3.51 | -50 | -1.34% | 9,100 | - | 186,509 | 11.30 | 8.42 | 0 | 0 |
|
|||||
| TMT | 11.3 | 11.25 | 11 | 11.25 | 11 | -50 | -0.44% | 8,800 | - | 414,877 | 25.14 | 6.60 | 0 | 5,400 |
|
|||||
| BWE | 40.5 | 40.8 | 40.5 | 40.9 | 40.45 | +300 | +0.74% | 8,500 | - | 10,254,958 | 621.51 | 10.91 | 0 | 900 |
|
|||||
| FUEKIVND | 12.13 | 12.09 | 12.11 | 12.12 | 12.08 | -40 | -0.33% | 8,500 | - | - | - | - | 12,700 | 5,300 |
|
|||||
| NO1 | 3.75 | 3.73 | 3.5 | 3.85 | 3.5 | -20 | -0.53% | 8,000 | - | 91,757 | 5.56 | 11.73 | 0 | 0 |
|
|||||
| DRL | 42.6 | 42.9 | 42.7 | 43 | 42.7 | +300 | +0.70% | 7,800 | - | 407,550 | 24.70 | 9.11 | 0 | 0 |
|
|||||
| LGL | 4.5 | 4.25 | 4.59 | 4.59 | 4.19 | -250 | -5.56% | 7,700 | - | 218,863 | 13.26 | 10.71 | 0 | 0 |
|
|||||
| HNA | 21.45 | 21.4 | 21.45 | 21.45 | 21 | -50 | -0.23% | 7,500 | - | 5,033,969 | 305.09 | 10.58 | 0 | 0 |
|
|||||
| DBT | 13 | 13.2 | 13.1 | 13.3 | 13.1 | +200 | +1.54% | 7,000 | - | 289,968 | 17.57 | 21.50 | 0 | 0 |
|
|||||
| FUESSVFL | 28.57 | 28.55 | 28.69 | 28.8 | 28.55 | -20 | -0.07% | 6,800 | - | - | - | - | 1,500 | 1,500 |
|
|||||
| GDT | 15.8 | 15.8 | 15.85 | 15.9 | 15.8 | 0 | 0.00% | 6,300 | - | 389,473 | 23.60 | 5.40 | 0 | 0 |
|
|||||
| HTI | 18.15 | 18.15 | 18.15 | 18.2 | 18.15 | 0 | 0.00% | 6,000 | - | 452,828 | 27.44 | 2.72 | 0 | 900 |
|
|||||
| FUEMAV30 | 23.6 | 23.61 | 23.6 | 23.61 | 23.57 | +10 | +0.04% | 5,800 | - | - | - | - | 600 | 5,500 |
|
|||||
| ACL | 11.7 | 11.4 | 10.95 | 11.4 | 10.9 | -300 | -2.56% | 5,600 | - | 571,813 | 34.66 | 16.69 | 0 | 0 |
|
|||||
| DHA | 53.4 | 53.3 | 53.1 | 53.3 | 52.6 | -100 | -0.19% | 5,300 | - | 784,633 | 47.55 | 7.15 | 0 | 100 |
|
|||||
| NTC | 131.3 | 133 | 132.3 | 133 | 132 | +1,700 | +1.29% | 5,300 | - | 3,191,997 | 193.45 | 9.92 | 0 | 0 |
|
|||||
| VPH | 2.74 | 2.69 | 2.73 | 2.73 | 2.69 | -50 | -1.82% | 5,300 | - | 256,512 | 15.55 | - | 0 | 0 |
|
|||||
| ICT | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0 | 0.00% | 5,200 | - | 553,582 | 33.55 | 17.41 | 0 | 0 |
|
|||||
| LIX | 24.9 | 24.8 | 24.8 | 24.8 | 24.25 | -100 | -0.40% | 5,200 | - | 1,607,040 | 97.40 | 8.96 | 100 | 0 |
|
|||||
| DXV | 3.15 | 3.36 | 2.93 | 3.36 | 2.93 | +210 | +6.67% | 5,100 | - | 33,264 | 2.02 | 40.98 | 0 | 0 |
|
|||||
| HTG | 33.1 | 33.2 | 33.1 | 33.2 | 33.05 | +100 | +0.30% | 5,000 | - | 1,434,319 | 86.93 | 4.43 | 0 | 0 |
|
|||||
| DHG | 89.7 | 89.9 | 89.7 | 90.1 | 89.7 | +200 | +0.22% | 4,500 | - | 11,754,072 | 712.37 | 14.25 | 0 | 400 |
|
|||||
| DTA | 3.27 | 3.4 | 3.25 | 3.49 | 3.25 | +130 | +3.98% | 4,500 | - | 66,315 | 4.02 | 309.09 | 0 | 0 |
|
|||||
| KMR | 2.25 | 2.25 | 2.2 | 2.25 | 2.14 | 0 | 0.00% | 4,300 | - | 127,975 | 7.76 | 25.57 | 0 | 0 |
|
|||||
| TDG | 2.09 | 2.11 | 2.12 | 2.12 | 2.1 | +20 | +0.96% | 4,300 | - | 51,086 | 3.10 | 8.94 | 0 | 0 |
|
|||||
| YBM | 10.05 | 10.6 | 10.7 | 10.7 | 10.45 | +550 | +5.47% | 4,200 | - | 341,050 | 20.67 | 6.63 | 0 | 0 |
|
|||||
| PGD | 22.5 | 21.15 | 21.2 | 21.25 | 20.95 | -1,350 | -6.00% | 3,900 | - | 2,093,793 | 126.90 | 13.39 | 100 | 0 |
|
|||||
| DQC | 9.5 | 9.66 | 9.5 | 9.66 | 9.5 | +160 | +1.68% | 3,800 | - | 266,211 | 16.13 | 78.54 | 0 | 0 |
|
|||||
| SBA | 24 | 24 | 24.8 | 24.8 | 24 | 0 | 0.00% | 3,800 | - | 1,451,718 | 87.98 | 8.56 | 0 | 0 |
|
|||||
| VDP | 38.2 | 40.85 | 40.85 | 40.85 | 40.85 | +2,650 | +6.94% | 3,700 | - | 1,307,869 | 79.26 | 14.14 | 0 | 0 |
|
|||||
| FUETCC50 | 14.29 | 14.09 | 14.19 | 14.19 | 14.08 | -200 | -1.40% | 3,600 | - | - | - | - | 0 | 0 |
|
|||||
| IMP | 36.8 | 36.2 | 36.75 | 36.8 | 36.2 | -600 | -1.63% | 3,600 | - | 5,575,124 | 337.89 | 18.32 | 0 | 0 |
|
|||||
| BHN | 27.9 | 27.6 | 27.95 | 27.95 | 26.5 | -300 | -1.08% | 3,300 | - | 6,397,680 | 387.74 | 13.69 | 0 | 0 |
|
|||||
| CNG | 20.95 | 21.4 | 21.4 | 21.4 | 20.95 | +450 | +2.15% | 3,300 | - | 751,125 | 45.52 | 13.86 | 0 | 0 |
|
|||||
| FUEDCMID | 11.5 | 11.5 | 11.5 | 11.59 | 11.48 | 0 | 0.00% | 3,300 | - | - | - | - | 0 | 1,500 |
|
|||||
| MDG | 36.95 | 36.95 | 36 | 36.95 | 36 | 0 | 0.00% | 3,000 | - | 381,501 | 23.12 | 8.86 | 0 | 0 |
|
|||||
| NHT | 11.6 | 11.7 | 11.6 | 11.7 | 11.6 | +100 | +0.86% | 2,900 | - | 280,843 | 17.02 | 5.82 | 0 | 0 |
|
|||||
| RYG | 8.38 | 8.2 | 8.29 | 8.29 | 8.1 | -180 | -2.15% | 2,900 | - | 369,000 | 22.36 | 9.88 | 0 | 0 |
|
|||||
| SGN | 51.5 | 52 | 51.5 | 52 | 51.4 | +500 | +0.97% | 2,700 | - | 1,741,927 | 105.57 | 9.85 | 0 | 0 |
|
|||||
| SPM | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0.00% | 2,700 | - | 117,045 | 7.09 | - | 0 | 0 |
|
|||||
| HAP | 7.06 | 7.02 | 7.06 | 7.06 | 7.02 | -40 | -0.57% | 2,600 | - | 778,815 | 47.20 | - | 0 | 0 |
|
|||||
| SJS | 52.5 | 52.2 | 52.4 | 52.7 | 51.6 | -300 | -0.57% | 2,600 | - | 15,528,186 | 941.10 | 42.79 | 200 | 300 |
|
|||||
| SMA | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 | 0.00% | 2,500 | - | 124,152 | 7.52 | 9.47 | 0 | 0 |
|
|||||
| VPD | 20.85 | 20.8 | 20.65 | 20.8 | 20.5 | -50 | -0.24% | 2,500 | - | 2,217,064 | 134.37 | 8.45 | 700 | 0 |
|
|||||
| CVT | 25.8 | 26.05 | 24.8 | 26.15 | 24.8 | +250 | +0.97% | 2,300 | - | 955,798 | 57.93 | 19.13 | 0 | 0 |
|
|||||
| TYA | 16.9 | 16.9 | 16.95 | 18.05 | 16.9 | 0 | 0.00% | 2,200 | - | 103,519 | 6.27 | 4.51 | 0 | 0 |
|
|||||
| VID | 4.19 | 4.35 | 4.3 | 4.48 | 4.3 | +160 | +3.82% | 2,100 | - | 177,637 | 10.77 | 395.45 | 2,000 | 500 |
|
|||||
| FUEPHVNS | 9.49 | 9.48 | 9.52 | 9.52 | 9.48 | -10 | -0.11% | 2,000 | - | - | - | - | 0 | 0 |
|
|||||
| GHC | 24.1 | 24.05 | 23.65 | 24.05 | 23.65 | -50 | -0.21% | 1,900 | - | 1,146,283 | 69.47 | 7.14 | 0 | 100 |
|
|||||
| DSN | 36.4 | 37.2 | 36.55 | 37.2 | 36.55 | +800 | +2.20% | 1,800 | - | 449,488 | 27.24 | 6.53 | 0 | 0 |
|
|||||
| HRC | 32.45 | 30.6 | 32.45 | 32.45 | 30.5 | -1,850 | -5.70% | 1,600 | - | 924,323 | 56.02 | 26.31 | 0 | 0 |
|
|||||
| TBC | 31.6 | 32.45 | 31.5 | 32.45 | 31.5 | +850 | +2.69% | 1,600 | - | 2,060,575 | 124.88 | 10.72 | 0 | 1,500 |
|
|||||
| TN1 | 11.5 | 11.85 | 11.5 | 11.95 | 11.5 | +350 | +3.04% | 1,600 | - | 783,343 | 47.48 | 2.67 | 0 | 0 |
|
|||||
| FUEFCV50 | 14.7 | 15.3 | 15.5 | 15.5 | 14.72 | +600 | +4.08% | 1,500 | - | - | - | - | 0 | 0 |
|
|||||
| PTL | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | 0 | 0.00% | 1,500 | - | 173,000 | 10.48 | 14.42 | 0 | 0 |
|
|||||
| DSC | 9.86 | 9.76 | 9.8 | 9.8 | 9.75 | -100 | -1.01% | 1,400 | - | 2,717,884 | 164.72 | 7.70 | 0 | 700 |
|
|||||
| HTV | 11.7 | 11.65 | 11.8 | 11.8 | 11.1 | -50 | -0.43% | 1,400 | - | 152,662 | 9.25 | 9.62 | 0 | 0 |
|
|||||
| RAL | 74 | 73.5 | 74 | 74 | 73.5 | -500 | -0.68% | 1,300 | - | 1,730,735 | 104.89 | 4.79 | 0 | 0 |
|
|||||
| FUEIP100 | 13.29 | 13.23 | 13.29 | 13.29 | 13.2 | -60 | -0.45% | 1,200 | - | - | - | - | 600 | 0 |
|
|||||
| STK | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | 0.00% | 1,200 | - | 1,214,584 | 73.61 | 22.07 | 0 | 0 |
|
|||||
| NSC | 62 | 61.1 | 65 | 65 | 61.1 | -900 | -1.45% | 1,100 | - | 1,073,803 | 65.08 | 4.98 | 0 | 800 |
|
|||||
| KHP | 9.59 | 9.46 | 9.46 | 9.46 | 9.46 | -130 | -1.36% | 1,000 | - | 588,284 | 35.65 | 10.07 | 0 | 0 |
|
|||||
| MHC | 7 | 7 | 7 | 7 | 7 | 0 | 0.00% | 900 | - | 319,541 | 19.37 | 1.85 | 0 | 0 |
|
|||||
| FUCVREIT | 6.7 | 7.14 | 6.4 | 7.14 | 6.4 | +440 | +6.57% | 800 | - | - | - | - | 0 | 0 |
|
|||||
| GMH | 6.58 | 6.58 | 6.7 | 6.78 | 6.58 | 0 | 0.00% | 800 | - | 108,570 | 6.58 | 6.09 | 0 | 0 |
|
|||||
| HU1 | 4.5 | 4.21 | 4.21 | 4.21 | 4.21 | -290 | -6.44% | 800 | - | 105,250 | 6.38 | 11.17 | 0 | 0 |
|
|||||
| SHP | 31.15 | 31.05 | 31 | 31.05 | 31 | -100 | -0.32% | 800 | - | 3,142,457 | 190.45 | 10.96 | 0 | 200 |
|
|||||
| TCR | 2.18 | 2.03 | 2.14 | 2.14 | 2.03 | -150 | -6.88% | 800 | - | 21,042 | 1.28 | 46.14 | 0 | 0 |
|
|||||
| CLC | 54.1 | 54 | 54 | 54 | 54 | -100 | -0.18% | 700 | - | 1,415,209 | 85.77 | 7.77 | 0 | 0 |
|
|||||
| CLL | 26.85 | 26.95 | 26.85 | 26.95 | 26.85 | +100 | +0.37% | 700 | - | 916,300 | 55.53 | 9.75 | 0 | 0 |
|
|||||
| OPC | 20 | 19.9 | 19.9 | 19.9 | 19.9 | -100 | -0.50% | 700 | - | 1,491,289 | 90.38 | 12.94 | 0 | 0 |
|
|||||
| S4A | 32.5 | 31.6 | 31.6 | 31.6 | 31.6 | -900 | -2.77% | 700 | - | 1,333,520 | 80.82 | 9.15 | 0 | 700 |
|
|||||
| SAV | 12.8 | 12.6 | 12 | 12.6 | 12 | -200 | -1.56% | 700 | - | 349,404 | 21.18 | 33.78 | 0 | 0 |
|
|||||
| CMV | 7.53 | 7.55 | 7.55 | 7.55 | 7.55 | +20 | +0.27% | 600 | - | 137,077 | 8.31 | 6.99 | 0 | 0 |
|
|||||
| DHM | 6.64 | 6.64 | 6.63 | 6.64 | 6.63 | 0 | 0.00% | 600 | - | 229,317 | 13.90 | 39.76 | 0 | 0 |
|
|||||
| FUEMAVND | 13.99 | 14 | 13.99 | 14 | 13.98 | +10 | +0.07% | 600 | - | - | - | - | 300 | 100 |
|
|||||
| SHA | 3.88 | 3.88 | 3.76 | 3.88 | 3.76 | 0 | 0.00% | 600 | - | 136,260 | 8.26 | 8.13 | 0 | 0 |
|
|||||
| SMB | 41.5 | 41 | 41.5 | 41.5 | 40.5 | -500 | -1.20% | 600 | - | 1,223,713 | 74.16 | 8.00 | 200 | 0 |
|
|||||
| VPS | 8.49 | 8.4 | 8.48 | 8.49 | 8.4 | -90 | -1.06% | 600 | - | 205,471 | 12.45 | 8.78 | 0 | 0 |
|
|||||
| ACG | 31.5 | 31.4 | 31.5 | 31.5 | 30.2 | -100 | -0.32% | 500 | - | 4,734,742 | 286.95 | 9.40 | 0 | 0 |
|
|||||
| FUEVN50G | 11.9 | 11.6 | 11.9 | 11.9 | 11.6 | -300 | -2.52% | 500 | - | - | - | - | 0 | 0 |
|
|||||
| L10 | 24 | 24 | 24 | 24 | 24 | 0 | 0.00% | 500 | - | 234,960 | 14.24 | 6.24 | 0 | 0 |
|
|||||
| VTB | 11.2 | 10.85 | 11.2 | 11.2 | 10.85 | -350 | -3.13% | 500 | - | 117,229 | 7.10 | 7.52 | 0 | 0 |
|
|||||
| ABT | 49.65 | 49.9 | 49.8 | 50 | 49.8 | +250 | +0.50% | 400 | - | 587,685 | 35.62 | 4.43 | 0 | 0 |
|
|||||
| BRC | 11 | 11 | 11 | 11 | 11 | 0 | 0.00% | 400 | - | 136,125 | 8.25 | 6.55 | 0 | 0 |
|
|||||
| C32 | 15 | 15 | 15 | 15 | 15 | 0 | 0.00% | 400 | - | 450,874 | 27.33 | 8.60 | 0 | 0 |
|
|||||
| CCC | 6.39 | 6.33 | 6.35 | 6.35 | 6.33 | -60 | -0.94% | 400 | - | 259,878 | 15.75 | 6.42 | 0 | 0 |
|
|||||
| PJT | 8.5 | 8.71 | 8.55 | 8.71 | 8.55 | +210 | +2.47% | 400 | - | 216,729 | 13.14 | 11.64 | 0 | 0 |
|
|||||
| SVT | 9.65 | 9.63 | 9.3 | 9.63 | 9.3 | -20 | -0.21% | 400 | - | 166,705 | 10.10 | 6.21 | 0 | 0 |
|
|||||
| TRA | 36.8 | 37 | 37 | 37 | 37 | +200 | +0.54% | 400 | - | 3,067,340 | 185.90 | 7.07 | 0 | 0 |
|
|||||
| VCF | 287 | 287.1 | 287.1 | 287.1 | 287.1 | +100 | +0.03% | 400 | - | 7,630,870 | 462.48 | 14.74 | 0 | 0 |
|
|||||
| FUEKIVFS | 17.4 | 16.22 | 16.21 | 16.26 | 16.21 | -1,180 | -6.78% | 300 | - | - | - | - | 0 | 0 |
|
|||||
| PDN | 84.9 | 83.7 | 84.9 | 84.9 | 83.7 | -1,200 | -1.41% | 300 | - | 4,650,859 | 281.87 | 11.39 | 0 | 0 |
|
|||||
| SBV | 6.16 | 6.28 | 6.28 | 6.28 | 5.8 | +120 | +1.95% | 300 | - | 180,174 | 10.92 | - | 0 | 0 |
|
|||||
| TVB | 6.24 | 6.29 | 6.5 | 6.5 | 5.9 | +50 | +0.80% | 300 | - | 686,374 | 41.60 | 32.93 | 0 | 0 |
|
|||||
| DAT | 7.9 | 8.05 | 7.9 | 8.05 | 7.9 | +150 | +1.90% | 200 | - | 557,288 | 33.78 | 7.76 | 0 | 0 |
|
|||||
| PMG | 5.47 | 5.48 | 5.8 | 5.8 | 5.48 | +10 | +0.18% | 200 | - | 253,923 | 15.39 | 12.29 | 0 | 0 |
|
|||||
| TMS | 34.9 | 33 | 32.6 | 33 | 32.6 | -1,900 | -5.44% | 200 | - | 5,699,845 | 345.45 | 15.91 | 0 | 100 |
|
|||||
| VCA | 6.3 | 6.64 | 6.69 | 6.69 | 6.64 | +340 | +5.40% | 200 | - | 100,844 | 6.11 | - | 0 | 0 |
|
|||||
| ABR | 10.55 | 10.9 | 10.9 | 10.9 | 10.9 | +350 | +3.32% | 100 | - | 218,000 | 13.21 | 14.63 | 0 | 0 |
|
|||||
| CLW | 44.5 | 47.6 | 47.6 | 47.6 | 47.6 | +3,100 | +6.97% | 100 | - | 618,800 | 37.50 | 10.89 | 0 | 0 |
|
|||||
| FUCTVGF4 | 15.9 | 16.8 | 16.8 | 16.8 | 16.8 | +900 | +5.66% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| FUCTVGF5 | 13.15 | 13.45 | 13.45 | 13.45 | 13.45 | +300 | +2.28% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| FUEABVND | 10.9 | 11.58 | 11.58 | 11.58 | 11.58 | +680 | +6.24% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| SSC | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | 0.00% | 100 | - | 282,025 | 17.09 | 22.85 | 0 | 100 |
|
|||||
| SVD | 4.94 | 4.82 | 4.82 | 4.82 | 4.82 | -120 | -2.43% | 100 | - | 133,060 | 8.06 | 104.78 | 0 | 0 |
|
|||||
| TDW | 47.7 | 47.7 | 47.7 | 47.7 | 47.7 | 0 | 0.00% | 100 | - | 405,450 | 24.57 | 6.71 | 0 | 0 |
|
|||||
| VMD | 14 | 13.5 | 13.5 | 13.5 | 13.5 | -500 | -3.57% | 100 | - | 208,444 | 12.63 | 4.92 | 0 | 0 |
|
|||||
| VNG | 5.4 | 5.43 | 5.43 | 5.43 | 5.43 | +30 | +0.56% | 100 | - | 528,212 | 32.01 | 81.04 | 0 | 0 |
|
|||||
| VSI | 17.15 | 16.05 | 16.05 | 16.05 | 16.05 | -1,100 | -6.41% | 100 | - | 211,860 | 12.84 | 6.52 | 0 | 0 |
|
|||||
| AAM | 7.8 | 0 | 0 | 0.00% | - | - | 81,519 | 4.94 | - | 0 | 0 |
|
||||||||
| ADG | 8.2 | 0 | 0 | 0.00% | - | - | 175,320 | 10.63 | - | 0 | 0 |
|
||||||||
| ASG | 15.8 | 0 | 0 | 0.00% | - | - | 1,434,398 | 86.93 | - | 0 | 0 |
|
||||||||
| BTT | 39.5 | 0 | 0 | 0.00% | - | - | 533,250 | 32.32 | - | 0 | 0 |
|
||||||||
| CCI | 16.15 | 0 | 0 | 0.00% | - | - | 377,718 | 22.89 | - | 0 | 0 |
|
||||||||
| COM | 24.9 | 0 | 0 | 0.00% | - | - | 351,604 | 21.31 | - | 0 | 0 |
|
||||||||
| CRV | 22.7 | 0 | 0 | 0.00% | - | - | 15,603,977 | 945.70 | - | 0 | 0 |
|
||||||||
| DMC | 57.2 | 0 | 0 | 0.00% | - | - | 1,986,411 | 120.39 | - | 0 | 0 |
|
||||||||
| DTL | 10.9 | 0 | 0 | 0.00% | - | - | 660,878 | 40.05 | - | 0 | 0 |
|
||||||||
| DTT | 15.8 | 0 | 0 | 0.00% | - | - | 128,799 | 7.81 | - | 0 | 0 |
|
||||||||
| FDC | 22.65 | 0 | 0 | 0.00% | - | - | 874,969 | 53.03 | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEMITEC | 10.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 10.02 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GTA | 7.85 | 0 | 0 | 0.00% | - | - | 77,166 | 4.68 | - | 0 | 0 |
|
||||||||
| HAS | 9.45 | 0 | 0 | 0.00% | - | - | 73,710 | 4.47 | - | 0 | 0 |
|
||||||||
| HTL | 19.8 | 0 | 0 | 0.00% | - | - | 237,600 | 14.40 | - | 0 | 0 |
|
||||||||
| LAF | 19.05 | 0 | 0 | 0.00% | - | - | 290,094 | 17.58 | - | 0 | 0 |
|
||||||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 833.09 | - | 0 | 0 |
|
||||||||
| LM8 | 13.8 | 0 | 0 | 0.00% | - | - | 129,564 | 7.85 | - | 0 | 0 |
|
||||||||
| NAV | 13 | 0 | 0 | 0.00% | - | - | 104,000 | 6.30 | - | 0 | 0 |
|
||||||||
| NVT | 6.75 | 0 | 0 | 0.00% | - | - | 610,875 | 37.02 | - | 0 | 0 |
|
||||||||
| PGI | 19.85 | 0 | 0 | 0.00% | - | - | 2,201,301 | 133.41 | - | 0 | 0 |
|
||||||||
| PNC | 23.6 | 0 | 0 | 0.00% | - | - | 254,865 | 15.45 | - | 0 | 0 |
|
||||||||
| QNP | 30.7 | 0 | 0 | 0.00% | - | - | 1,240,585 | 75.19 | - | 0 | 0 |
|
||||||||
| SC5 | 14.8 | 0 | 0 | 0.00% | - | - | 221,756 | 13.44 | - | 0 | 0 |
|
||||||||
| SFC | 17.1 | 0 | 0 | 0.00% | - | - | 193,084 | 11.70 | - | 0 | 0 |
|
||||||||
| SFG | 10.45 | 0 | 0 | 0.00% | - | - | 500,527 | 30.33 | - | 0 | 0 |
|
||||||||
| SFI | 25.5 | 0 | 0 | 0.00% | - | - | 628,499 | 38.09 | - | 0 | 0 |
|
||||||||
| SRC | 36.25 | 0 | 0 | 0.00% | - | - | 1,322,463 | 80.15 | - | 0 | 0 |
|
||||||||
| STG | 38.05 | 0 | 0 | 0.00% | - | - | 3,738,540 | 226.58 | - | 0 | 0 |
|
||||||||
| SVC | 20 | 0 | 0 | 0.00% | - | - | 1,865,356 | 113.05 | - | 0 | 0 |
|
||||||||
| TCT | 17.8 | 0 | 0 | 0.00% | - | - | 227,626 | 13.80 | - | 0 | 0 |
|
||||||||
| TDM | 58.6 | 0 | 0 | 0.00% | - | - | 7,161,506 | 434.03 | - | 0 | 0 |
|
||||||||
| TIX | 40.65 | 0 | 0 | 0.00% | - | - | 1,219,500 | 73.91 | - | 0 | 0 |
|
||||||||
| TMP | 50 | 0 | 0 | 0.00% | - | - | 3,500,000 | 212.12 | - | 0 | 0 |
|
||||||||
| TNC | 26.75 | 0 | 0 | 0.00% | - | - | 514,938 | 31.21 | - | 0 | 0 |
|
||||||||
| TPC | 11.9 | 0 | 0 | 0.00% | - | - | 200,122 | 12.13 | - | 0 | 0 |
|
||||||||
| TTE | 33.95 | 0 | 0 | 0.00% | - | - | 967,249 | 58.62 | - | 0 | 0 |
|
||||||||
| TVT | 15.5 | 0 | 0 | 0.00% | - | - | 325,500 | 19.73 | - | 0 | 0 |
|
||||||||
| UIC | 54.2 | 0 | 0 | 0.00% | - | - | 449,860 | 27.26 | - | 0 | 0 |
|
||||||||
| VNL | 18.8 | 0 | 0 | 0.00% | - | - | 278,405 | 16.87 | - | 0 | 0 |
|
||||||||
| VNS | 6.53 | 0 | 0 | 0.00% | - | - | 443,121 | 26.86 | - | 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）。