経済チャート
マイページホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2026/07/24 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 | 12 | 11.8 | 11.95 | 11.95 | 11.7 | -200 | -1.67% | 45,368,400 | - | 63,055,705 | 3,916.50 | 4.53 | 1,547,000 | 6,605,650 |
 |
|||||
| PNJ | 33.05 | 30.75 | 30.75 | 32.05 | 30.75 | -2,300 | -6.96% | 41,349,200 | - | 15,735,450 | 977.36 | 4.02 | 1,419,510 | 18,768,110 |
 |
|||||
| VIX | 12.9 | 12.45 | 13 | 13.05 | 12.45 | -450 | -3.49% | 38,001,100 | - | 2,344,838 | 145.64 | 3.52 | 684,800 | 7,342,100 |
|
|||||
| NVL | 12.7 | 12.95 | 12.6 | 13.35 | 12.5 | +250 | +1.97% | 22,086,100 | - | 31,106,780 | 1,932.10 | 14.94 | 279,050 | 1,551,600 |
 |
|||||
| SSI | 23.55 | 22.8 | 23.15 | 23.3 | 22.8 | -750 | -3.18% | 17,654,300 | - | 57,025,029 | 3,541.93 | 11.11 | 1,177,310 | 3,606,830 |
|
|||||
| HPG | 20.8 | 20.8 | 20.7 | 21 | 20.6 | 0 | 0.00% | 17,632,000 | - | 159,649,690 | 9,916.13 | 10.54 | 5,728,560 | 1,531,070 |
|
|||||
| ACB | 22.5 | 22.5 | 22.1 | 22.65 | 22.1 | 0 | 0.00% | 13,447,000 | - | 130,599,494 | 8,111.77 | 7.45 | 1,493,400 | 3,534,610 |
|
|||||
| VPB | 25 | 24.95 | 24.4 | 24.95 | 24.35 | -50 | -0.20% | 12,405,700 | - | 197,951,394 | 12,295.12 | 8.25 | 636,410 | 3,801,100 |
|
|||||
| TPB | 14 | 14.2 | 13.95 | 14.35 | 13.75 | +200 | +1.43% | 12,197,200 | - | 39,391,466 | 2,446.67 | 5.32 | 350,700 | 1,121,340 |
|
|||||
| GEX | 22.2 | 21.8 | 22.2 | 22.7 | 21.55 | -400 | -1.80% | 11,655,400 | - | 28,524,676 | 1,771.72 | 13.31 | 508,650 | 2,820,330 |
|
|||||
| TCB | 29.25 | 28.6 | 28.9 | 29.2 | 28.5 | -650 | -2.22% | 10,695,100 | - | 202,666,476 | 12,587.98 | 8.01 | 1,655,530 | 4,292,400 |
|
|||||
| MBB | 22.05 | 21.9 | 22.05 | 22.1 | 21.7 | -150 | -0.68% | 10,335,400 | - | 176,404,498 | 10,956.80 | 6.59 | 924,790 | 3,510,590 |
|
|||||
| DXG | 10.55 | 10.1 | 10.5 | 10.65 | 10.1 | -450 | -4.27% | 10,175,500 | - | 12,807,860 | 795.52 | 47.20 | 38,890 | 3,500,100 |
|
|||||
| BSR | 23.35 | 24 | 23.7 | 24.75 | 23.65 | +650 | +2.78% | 10,125,300 | - | 120,175,192 | 7,464.30 | 23.08 | 481,110 | 1,492,300 |
|
|||||
| EIB | 17.65 | 17.5 | 17.75 | 18.1 | 17.45 | -150 | -0.85% | 9,792,900 | - | 32,597,611 | 2,024.70 | 28.69 | 860,000 | 838,300 |
|
|||||
| HDB | 25.95 | 25.85 | 25.75 | 25.85 | 25.45 | -100 | -0.39% | 7,790,800 | - | 129,386,393 | 8,036.42 | 7.21 | 1,227,200 | 1,118,900 |
|
|||||
| CTG | 29.05 | 29 | 29.05 | 29.6 | 28.65 | -50 | -0.17% | 7,636,700 | - | 225,241,394 | 13,990.15 | 6.51 | 1,380,520 | 1,183,400 |
|
|||||
| VSC | 14.25 | 13.45 | 14.15 | 14.15 | 13.45 | -800 | -5.61% | 6,802,400 | - | 5,035,281 | 312.75 | 14.65 | 189,750 | 1,164,800 |
 |
|||||
| DIG | 10.8 | 10.3 | 10.6 | 11 | 10.3 | -500 | -4.63% | 6,792,700 | - | 8,203,241 | 509.52 | 10.43 | 22,220 | 280,500 |
|
|||||
| VND | 17.15 | 16.5 | 16.95 | 17.05 | 16.5 | -650 | -3.79% | 6,603,000 | - | 25,117,948 | 1,560.12 | 12.42 | 865,760 | 245,500 |
|
|||||
| CII | 14.2 | 13.6 | 14.1 | 14.25 | 13.6 | -600 | -4.23% | 6,517,200 | - | 9,139,000 | 567.64 | 69.39 | 42,760 | 998,860 |
 |
|||||
| STB | 72 | 73.5 | 73 | 74 | 71.7 | +1,500 | +2.08% | 6,106,500 | - | 138,563,355 | 8,606.42 | 23.33 | 801,300 | 1,676,300 |
|
|||||
| FPT | 64.7 | 62.9 | 64.3 | 64.5 | 62.8 | -1,800 | -2.78% | 5,804,800 | - | 107,150,598 | 6,655.32 | 12.06 | 213,720 | 589,800 |
 |
|||||
| VCI | 20.5 | 19.8 | 20.2 | 20.25 | 19.65 | -700 | -3.41% | 4,991,700 | - | 22,814,192 | 1,417.03 | 10.68 | 587,600 | 1,652,000 |
|
|||||
| VIB | 14.6 | 14.4 | 14.4 | 14.65 | 14.35 | -200 | -1.37% | 4,944,800 | - | 49,017,682 | 3,044.58 | 6.73 | 180,800 | 1,136,400 |
|
|||||
| KDH | 18 | 17.4 | 17.95 | 18 | 17.35 | -600 | -3.33% | 4,633,800 | - | 19,526,539 | 1,212.83 | 20.00 | 387,000 | 1,907,900 |
|
|||||
| PDR | 12.1 | 11.95 | 11.85 | 11.95 | 11.65 | -150 | -1.24% | 4,538,300 | - | 11,923,822 | 740.61 | 22.38 | 1,240 | 282,100 |
|
|||||
| POW | 13.55 | 13.35 | 13.4 | 13.45 | 13.2 | -200 | -1.48% | 4,531,800 | - | 40,955,740 | 2,543.83 | 15.33 | 546,300 | 550,600 |
 |
|||||
| PVD | 18.5 | 19 | 18.5 | 19.4 | 18.2 | +500 | +2.70% | 4,292,500 | - | 10,561,720 | 656.01 | 12.33 | 20,500 | 264,080 |
 |
|||||
| VNM | 57.8 | 58.9 | 58.5 | 59.5 | 58.3 | +1,100 | +1.90% | 4,176,800 | - | 123,098,376 | 7,645.86 | 14.62 | 1,255,800 | 854,610 |
|
|||||
| MWG | 71.5 | 68 | 69.6 | 70.9 | 68 | -3,500 | -4.90% | 3,613,700 | - | 99,852,800 | 6,202.04 | 14.24 | 1,088,690 | 944,280 |
 |
|||||
| MSN | 64 | 63.9 | 63.9 | 64 | 62.8 | -100 | -0.16% | 3,341,400 | - | 93,317,938 | 5,796.15 | 23.58 | 440,410 | 701,930 |
|
|||||
| VRE | 22 | 21.9 | 21.8 | 22 | 21.5 | -100 | -0.45% | 3,204,500 | - | 49,763,773 | 3,090.92 | 7.72 | 528,320 | 1,315,900 |
|
|||||
| BID | 36 | 36 | 36 | 36.75 | 35.55 | 0 | 0.00% | 2,968,900 | - | 262,082,348 | 16,278.41 | 9.54 | 272,210 | 72,100 |
|
|||||
| VHM | 132 | 130 | 129.5 | 131.9 | 128.5 | -2,000 | -1.52% | 2,883,200 | - | 533,963,561 | 33,165.44 | 12.75 | 424,490 | 1,020,100 |
|
|||||
| ORS | 13.45 | 13.1 | 13.3 | 13.4 | 13 | -350 | -2.60% | 2,864,700 | - | 8,173,495 | 507.67 | 37.22 | 0 | 300,000 |
|
|||||
| MSB | 16.05 | 15.95 | 16.05 | 16.1 | 15.85 | -100 | -0.62% | 2,777,500 | - | 49,764,000 | 3,090.93 | 8.84 | 408,100 | 760,860 |
|
|||||
| VIC | 214 | 213.1 | 209.5 | 213.6 | 208.9 | -900 | -0.42% | 2,599,400 | - | 1,654,121,928 | 102,740.49 | 148.81 | 187,560 | 195,980 |
|
|||||
| VCB | 54 | 54.1 | 54 | 55.3 | 53.2 | +100 | +0.19% | 2,503,700 | - | 452,042,023 | 28,077.14 | 14.04 | 302,070 | 76,950 |
|
|||||
| KHG | 4.79 | 4.79 | 4.77 | 4.79 | 4.7 | 0 | 0.00% | 2,466,500 | - | 2,152,795 | 133.71 | 31.31 | 0 | 59,400 |
|
|||||
| TNI | 6.79 | 6.32 | 6.79 | 6.8 | 6.32 | -470 | -6.92% | 2,401,400 | - | 331,800 | 20.61 | 7.59 | 3,400 | 1,900 |
|
|||||
| HCM | 25.95 | 25.6 | 25.9 | 25.9 | 25.05 | -350 | -1.35% | 2,324,900 | - | 27,646,891 | 1,717.20 | 17.44 | 49,900 | 287,700 |
|
|||||
| PVT | 16.95 | 16.85 | 16.95 | 17.3 | 16.85 | -100 | -0.59% | 2,276,300 | - | 8,710,084 | 541.00 | 8.12 | 65,600 | 660,470 |
|
|||||
| LPB | 53.3 | 52.4 | 53 | 53.8 | 51.9 | -900 | -1.69% | 2,238,700 | - | 156,533,582 | 9,722.58 | 13.70 | 350,200 | 300,700 |
|
|||||
| VCK | 30.4 | 29.65 | 30 | 30.15 | 29.15 | -750 | -2.47% | 2,189,300 | - | 72,195,369 | 4,484.18 | 10.81 | 95,800 | 506,400 |
|
|||||
| NAB | 12.5 | 12.5 | 12.55 | 12.55 | 12.2 | 0 | 0.00% | 2,176,400 | - | 26,985,279 | 1,676.10 | 5.13 | 232,700 | 194,200 |
|
|||||
| TCH | 11.9 | 11.7 | 11.8 | 12.15 | 11.7 | -200 | -1.68% | 1,989,900 | - | 10,671,678 | 662.84 | 44.83 | 143,000 | 273,760 |
|
|||||
| SSB | 15.65 | 15.4 | 15.45 | 15.6 | 15.25 | -250 | -1.60% | 1,961,400 | - | 52,803,520 | 3,279.72 | 8.19 | 271,100 | 128,500 |
|
|||||
| HAG | 14.05 | 14 | 14 | 14 | 13.8 | -50 | -0.36% | 1,892,400 | - | 17,743,590 | 1,102.09 | - | 131,500 | 0 |
 |
|||||
| VCG | 15.8 | 15.55 | 15.55 | 16.1 | 15.55 | -250 | -1.58% | 1,855,300 | - | 10,052,583 | 624.38 | 2.74 | 0 | 44,300 |
|
|||||
| TCM | 17.9 | 17.3 | 16.7 | 17.7 | 16.65 | -600 | -3.35% | 1,855,100 | - | 2,035,148 | 126.41 | 8.01 | 0 | 300 |
|
|||||
| GMD | 72 | 73.2 | 72 | 73.2 | 70.6 | +1,200 | +1.67% | 1,829,400 | - | 31,219,442 | 1,939.10 | 19.07 | 229,200 | 348,700 |
|
|||||
| PLX | 33.4 | 33.8 | 33.8 | 34.45 | 33.75 | +400 | +1.20% | 1,713,700 | - | 42,946,018 | 2,667.45 | 22.96 | 441,100 | 106,410 |
|
|||||
| PC1 | 21 | 21.1 | 21.1 | 21.8 | 20.9 | +100 | +0.48% | 1,690,100 | - | 8,678,121 | 539.01 | 9.44 | 148,000 | 128,800 |
|
|||||
| NKG | 10.6 | 10.5 | 10.5 | 10.75 | 10.5 | -100 | -0.94% | 1,633,500 | - | 5,169,402 | 321.08 | 23.23 | 16,600 | 288,300 |
|
|||||
| CTS | 22.75 | 21.5 | 22.65 | 22.8 | 21.5 | -1,250 | -5.49% | 1,625,200 | - | 4,572,909 | 284.03 | 7.92 | 1,300 | 254,110 |
|
|||||
| EVF | 12.55 | 12.5 | 12.4 | 12.6 | 12.4 | -50 | -0.40% | 1,611,000 | - | 9,507,073 | 590.50 | 11.13 | 150,700 | 21,500 |
|
|||||
| HHV | 10.05 | 9.97 | 10.05 | 10.1 | 9.96 | -80 | -0.80% | 1,557,600 | - | 5,455,248 | 338.84 | 8.03 | 336,500 | 49,100 |
|
|||||
| DGC | 37.95 | 36.85 | 37.3 | 37.5 | 36.05 | -1,100 | -2.90% | 1,507,400 | - | 13,994,835 | 869.24 | 4.98 | 1,900 | 498,600 |
|
|||||
| DCM | 29.7 | 29.55 | 29.8 | 30.1 | 29.4 | -150 | -0.51% | 1,503,500 | - | 15,643,770 | 971.66 | 9.23 | 434,300 | 806,000 |
|
|||||
| DPM | 22.7 | 22.6 | 22.75 | 22.95 | 22.5 | -100 | -0.44% | 1,432,100 | - | 15,366,305 | 954.43 | 15.84 | 13,800 | 170,600 |
|
|||||
| IJC | 7.23 | 7.05 | 7.23 | 7.23 | 7.05 | -180 | -2.49% | 1,429,900 | - | 4,438,544 | 275.69 | 5.35 | 7,700 | 367,700 |
|
|||||
| NLG | 21.8 | 21.35 | 21.5 | 21.95 | 21.35 | -450 | -2.06% | 1,422,200 | - | 10,356,829 | 643.28 | 15.66 | 174,000 | 522,320 |
|
|||||
| HSG | 10.5 | 10.45 | 10.4 | 10.55 | 10.35 | -50 | -0.48% | 1,391,600 | - | 8,435,895 | 523.97 | 9.19 | 4,600 | 39,400 |
|
|||||
| VPI | 64.1 | 63.6 | 64.1 | 64.2 | 63.5 | -500 | -0.78% | 1,342,600 | - | 20,355,153 | 1,264.30 | 52.09 | 24,100 | 89,500 |
|
|||||
| HDC | 12.2 | 11.7 | 12.15 | 12.4 | 11.7 | -500 | -4.10% | 1,334,500 | - | 2,687,636 | 166.93 | 3.29 | 8,910 | 328,800 |
|
|||||
| LCG | 7.06 | 7 | 7.06 | 7.07 | 6.58 | -60 | -0.85% | 1,324,200 | - | 1,446,215 | 89.83 | 10.25 | 45,700 | 152,400 |
|
|||||
| GVR | 27.1 | 26.2 | 27.05 | 27.1 | 26.2 | -900 | -3.32% | 1,312,600 | - | 104,800,000 | 6,509.32 | 20.96 | 24,300 | 195,400 |
|
|||||
| HHP | 15.05 | 15.2 | 15 | 15.25 | 14.95 | +150 | +1.00% | 1,271,900 | - | 1,315,626 | 81.72 | 30.46 | 151,300 | 29,400 |
|
|||||
| GEL | 24.65 | 24.15 | 24.65 | 25 | 23.75 | -500 | -2.03% | 1,244,900 | - | 21,493,500 | 1,335.00 | 39.72 | 209,800 | 278,700 |
|
|||||
| HVN | 21.5 | 21.2 | 21.6 | 21.7 | 21.05 | -300 | -1.40% | 1,189,300 | - | 65,963,762 | 4,097.13 | 7.19 | 156,000 | 236,080 |
|
|||||
| NAF | 45.45 | 45.55 | 45.4 | 45.8 | 42.3 | +100 | +0.22% | 1,174,800 | - | 2,786,840 | 173.10 | 17.75 | 425,600 | 110,600 |
|
|||||
| HII | 5.72 | 6.12 | 5.81 | 6.12 | 5.81 | +400 | +6.99% | 1,121,200 | - | 450,818 | 28.00 | 8.88 | 5,500 | 1,300 |
|
|||||
| BKG | 2.14 | 2.21 | 2.15 | 2.23 | 2.1 | +70 | +3.27% | 1,075,300 | - | 158,256 | 9.83 | 15.67 | 0 | 0 |
|
|||||
| BAF | 29 | 28.9 | 29 | 29 | 28.9 | -100 | -0.34% | 1,055,200 | - | 10,543,440 | 654.87 | 57.92 | 4,900 | 4,900 |
|
|||||
| HQC | 2.2 | 2.15 | 2.2 | 2.2 | 2.15 | -50 | -2.27% | 1,054,100 | - | 1,239,688 | 77.00 | 17.62 | 0 | 113,400 |
|
|||||
| GAS | 66.8 | 67.2 | 67 | 68.8 | 67 | +400 | +0.60% | 1,050,700 | - | 162,150,224 | 10,071.44 | 14.46 | 49,400 | 111,000 |
|
|||||
| TCX | 41.1 | 39.2 | 40.05 | 40.55 | 39.2 | -1,900 | -4.62% | 1,008,500 | - | 108,758,570 | 6,755.19 | 14.45 | 24,400 | 252,600 |
|
|||||
| DXS | 5.8 | 5.87 | 5.81 | 5.88 | 5.72 | +70 | +1.21% | 980,800 | - | 3,399,335 | 211.14 | 9.97 | 160,600 | 219,190 |
|
|||||
| PVP | 16.85 | 17.4 | 17 | 17.55 | 16.75 | +550 | +3.26% | 975,400 | - | 1,804,423 | 112.08 | 9.83 | 390,500 | 136,700 |
|
|||||
| OCB | 10.4 | 10.2 | 10.35 | 10.35 | 10.2 | -200 | -1.92% | 964,600 | - | 31,237,603 | 1,940.22 | 6.83 | 3,700 | 205,000 |
|
|||||
| DBC | 16.1 | 16.1 | 16 | 16.25 | 15.95 | 0 | 0.00% | 951,300 | - | 6,939,849 | 431.05 | 4.11 | 10 | 127,500 |
|
|||||
| FTS | 23 | 21.6 | 22.55 | 22.9 | 21.6 | -1,400 | -6.09% | 936,700 | - | 8,232,748 | 511.35 | 18.60 | 0 | 258,500 |
|
|||||
| ASP | 9.53 | 10.15 | 9.6 | 10.15 | 9.53 | +620 | +6.51% | 863,100 | - | 378,996 | 23.54 | 27.14 | 13,800 | 2,000 |
|
|||||
| VJC | 127.6 | 127.4 | 125.8 | 127.4 | 124.5 | -200 | -0.16% | 828,800 | - | 75,371,284 | 4,681.45 | 34.17 | 187,410 | 57,540 |
|
|||||
| HHS | 9.91 | 9.88 | 9.89 | 9.97 | 9.67 | -30 | -0.30% | 804,500 | - | 4,268,021 | 265.09 | 1.13 | 12,200 | 100,500 |
|
|||||
| KBC | 27.75 | 27.85 | 27.45 | 28 | 27.15 | +100 | +0.36% | 804,000 | - | 26,227,870 | 1,629.06 | 11.37 | 232,200 | 41,630 |
|
|||||
| VPL | 74.9 | 74.5 | 72.8 | 74.5 | 72.2 | -400 | -0.53% | 755,300 | - | 139,870,053 | 8,687.58 | 120.55 | 105,600 | 24,700 |
 |
|||||
| AAA | 6.71 | 6.78 | 6.69 | 6.89 | 6.69 | +70 | +1.04% | 714,800 | - | 2,669,576 | 165.81 | 7.02 | 0 | 60,820 |
|
|||||
| VDS | 12.65 | 12 | 12.4 | 12.65 | 12 | -650 | -5.14% | 693,400 | - | 3,264,000 | 202.73 | 11.39 | 0 | 210,500 |
|
|||||
| GEE | 71.2 | 67.9 | 71.2 | 71.3 | 67.8 | -3,300 | -4.63% | 683,600 | - | 43,489,896 | 2,701.24 | 7.61 | 31,220 | 100,400 |
|
|||||
| SCR | 4.71 | 4.62 | 4.71 | 4.71 | 4.62 | -90 | -1.91% | 639,900 | - | 1,989,349 | 123.56 | 26.10 | 0 | 11,000 |
|
|||||
| BVB | 13.05 | 12.5 | 13.05 | 13.05 | 12.5 | -550 | -4.21% | 629,900 | - | - | - | 17.88 | 1,800 | 0 |
|
|||||
| SAB | 47 | 46.5 | 46.9 | 46.9 | 46.05 | -500 | -1.06% | 618,600 | - | 59,639,150 | 3,704.30 | 13.89 | 76,160 | 36,080 |
|
|||||
| DGW | 34.75 | 33.5 | 34.45 | 34.45 | 33.5 | -1,250 | -3.60% | 560,200 | - | 7,409,151 | 460.20 | 13.44 | 135,500 | 44,700 |
|
|||||
| ABS | 3.17 | 3.1 | 3.16 | 3.3 | 2.95 | -70 | -2.21% | 557,500 | - | 248,000 | 15.40 | - | 0 | 0 |
|
|||||
| HPX | 4.08 | 4.1 | 3.91 | 4.1 | 3.91 | +20 | +0.49% | 550,200 | - | 1,247,091 | 77.46 | 10.57 | 900 | 13,600 |
|
|||||
| VPX | 26.6 | 25.85 | 26.05 | 26.4 | 25.85 | -750 | -2.82% | 549,800 | - | 48,468,750 | 3,010.48 | 11.23 | 35,900 | 55,300 |
|
|||||
| ELC | 14.6 | 14.6 | 14.45 | 14.6 | 13.6 | 0 | 0.00% | 541,400 | - | 1,606,988 | 99.81 | 11.27 | 3,900 | 43,200 |
|
|||||
| HDG | 16.4 | 16.3 | 16.4 | 16.5 | 16.25 | -100 | -0.61% | 537,500 | - | 6,633,405 | 412.01 | 7.83 | 6,100 | 176,200 |
|
|||||
| DCL | 38.05 | 38.05 | 38 | 38.1 | 38 | 0 | 0.00% | 486,800 | - | 2,779,211 | 172.62 | 142.51 | 0 | 0 |
|
|||||
| DSE | 22.15 | 21.95 | 22 | 22.2 | 21.85 | -200 | -0.90% | 472,500 | - | 7,520,070 | 467.09 | 29.34 | 74,200 | 6,100 |
|
|||||
| SBT | 20.75 | 20.75 | 20.75 | 20.75 | 20.5 | 0 | 0.00% | 459,400 | - | 18,808,112 | 1,168.21 | 24.88 | 0 | 78,800 |
|
|||||
| DLG | 2.27 | 2.19 | 2.27 | 2.27 | 2.19 | -80 | -3.52% | 436,900 | - | 655,488 | 40.71 | 1.80 | 23,500 | 200 |
|
|||||
| BSI | 29.2 | 28.2 | 29 | 29.15 | 28.2 | -1,000 | -3.42% | 426,900 | - | 7,611,224 | 472.75 | 14.02 | 0 | 124,400 |
|
|||||
| CSM | 14.2 | 14.2 | 14.1 | 14.3 | 14.1 | 0 | 0.00% | 417,800 | - | 1,471,479 | 91.40 | 34.55 | 0 | 8,500 |
|
|||||
| ANV | 17.1 | 16.9 | 17.2 | 17.25 | 16.75 | -200 | -1.17% | 411,600 | - | 4,499,722 | 279.49 | 4.50 | 9,500 | 116,400 |
|
|||||
| KSB | 13.65 | 13.45 | 13.4 | 13.55 | 13.3 | -200 | -1.47% | 408,800 | - | 1,539,268 | 95.61 | 11.45 | 27,000 | 27,100 |
|
|||||
| MZG | 11.1 | 11.4 | 11.15 | 11.4 | 10.6 | +300 | +2.70% | 407,600 | - | 1,328,175 | 82.50 | 10.32 | 30,600 | 109,400 |
|
|||||
| LDG | 2.75 | 2.72 | 2.8 | 2.8 | 2.72 | -30 | -1.09% | 401,400 | - | 695,275 | 43.18 | 7.51 | 0 | 33,000 |
|
|||||
| FUEVFVND | 31.95 | 31.73 | 31.98 | 31.98 | 31.15 | -220 | -0.69% | 398,700 | - | - | - | - | 106,000 | 77,600 |
|
|||||
| AGR | 13.85 | 13.15 | 13.8 | 13.8 | 13.15 | -700 | -5.05% | 380,500 | - | 3,002,300 | 186.48 | 23.40 | 400 | 0 |
|
|||||
| FRT | 109 | 107.8 | 106 | 108.3 | 103.7 | -1,200 | -1.10% | 379,500 | - | 19,276,263 | 1,197.28 | 23.17 | 152,100 | 111,300 |
|
|||||
| YEG | 7.84 | 7.62 | 7.92 | 7.92 | 7.61 | -220 | -2.81% | 363,400 | - | 1,563,826 | 97.13 | 18.06 | 0 | 26,400 |
|
|||||
| VAB | 10.05 | 10.05 | 10 | 10.1 | 9.99 | 0 | 0.00% | 343,500 | - | 8,204,425 | 509.59 | 4.77 | 6,300 | 90,600 |
|
|||||
| DRC | 10.1 | 10 | 10.15 | 10.2 | 10 | -100 | -0.99% | 335,500 | - | 1,544,293 | 95.92 | 13.04 | 0 | 0 |
|
|||||
| VGC | 39.1 | 37.5 | 38.6 | 38.9 | 37.5 | -1,600 | -4.09% | 333,900 | - | 16,813,125 | 1,044.29 | 11.98 | 0 | 80,500 |
|
|||||
| VVS | 101.3 | 102.4 | 96.2 | 106.9 | 95.2 | +1,100 | +1.09% | 330,800 | - | 2,204,160 | 136.90 | 6.86 | 43,200 | 24,900 |
|
|||||
| CTF | 17 | 17.15 | 17 | 17.2 | 16.65 | +150 | +0.88% | 324,900 | - | 1,640,464 | 101.89 | 180.53 | 4,200 | 13,200 |
|
|||||
| TTF | 1.9 | 1.85 | 1.9 | 1.9 | 1.83 | -50 | -2.63% | 324,200 | - | 728,035 | 45.22 | 68.52 | 11,700 | 3,500 |
|
|||||
| APG | 4.61 | 4.63 | 4.75 | 4.8 | 4.61 | +20 | +0.43% | 309,500 | - | 1,035,370 | 64.31 | 192.92 | 0 | 15,100 |
|
|||||
| HAH | 45 | 45 | 44.5 | 45 | 44.1 | 0 | 0.00% | 305,100 | - | 8,475,318 | 526.42 | 6.59 | 30,300 | 18,200 |
|
|||||
| REE | 44.5 | 44.4 | 44 | 44.75 | 44 | -100 | -0.22% | 304,800 | - | 27,656,717 | 1,717.81 | 9.51 | 700 | 0 |
|
|||||
| CTD | 56.9 | 55.1 | 56.7 | 56.7 | 54.9 | -1,800 | -3.16% | 291,600 | - | 6,161,459 | 382.70 | 12.08 | 15,200 | 75,520 |
|
|||||
| TCO | 10.8 | 10.6 | 10.65 | 10.7 | 10.45 | -200 | -1.85% | 283,200 | - | 331,999 | 20.62 | 8.89 | 2,500 | 46,800 |
|
|||||
| TDP | 28.7 | 27.6 | 28.8 | 28.8 | 27.6 | -1,100 | -3.83% | 281,900 | - | 2,586,108 | 160.63 | 25.21 | 7,700 | 10,800 |
|
|||||
| PET | 36 | 35.75 | 34.55 | 36.65 | 34.55 | -250 | -0.69% | 278,400 | - | 3,815,316 | 236.98 | 15.52 | 0 | 6,910 |
|
|||||
| KLB | 11.5 | 11.5 | 11.8 | 11.8 | 11.3 | 0 | 0.00% | 278,000 | - | 6,651,261 | 413.12 | 3.58 | 108,500 | 28,700 |
|
|||||
| BCM | 38.4 | 37.7 | 38.05 | 38.3 | 37.6 | -700 | -1.82% | 273,200 | - | 39,019,500 | 2,423.57 | 11.60 | 10,500 | 74,800 |
|
|||||
| JVC | 3.02 | 3 | 3.02 | 3.05 | 2.98 | -20 | -0.66% | 266,800 | - | 337,501 | 20.96 | 6.76 | 100 | 2,500 |
|
|||||
| ASM | 5.69 | 5.67 | 5.68 | 5.73 | 5.63 | -20 | -0.35% | 264,000 | - | 2,308,791 | 143.40 | 56.70 | 0 | 15,000 |
|
|||||
| FCN | 10.8 | 10.8 | 10.5 | 10.8 | 10.5 | 0 | 0.00% | 259,400 | - | 1,700,341 | 105.61 | 53.73 | 21,800 | 66,700 |
|
|||||
| PHR | 57 | 55.2 | 56.1 | 56.9 | 55 | -1,800 | -3.16% | 253,800 | - | 7,479,556 | 464.57 | 17.02 | 38,200 | 78,400 |
|
|||||
| OGC | 2.2 | 2.12 | 2.17 | 2.22 | 2.12 | -80 | -3.64% | 246,800 | - | 636,000 | 39.50 | 9.46 | 4,500 | 11,500 |
|
|||||
| RYG | 9.15 | 9.14 | 9.15 | 9.15 | 8.82 | -10 | -0.11% | 235,900 | - | 411,300 | 25.55 | 11.01 | 0 | 0 |
|
|||||
| VOS | 10.65 | 10.45 | 10.65 | 10.65 | 10.4 | -200 | -1.88% | 232,900 | - | 1,463,000 | 90.87 | 4.80 | 0 | 20,800 |
|
|||||
| NT2 | 21.35 | 21.3 | 21.1 | 21.3 | 21 | -50 | -0.23% | 226,200 | - | 6,131,759 | 380.85 | 5.56 | 35,400 | 47,200 |
|
|||||
| DPG | 27.2 | 26.9 | 26.9 | 27 | 26.25 | -300 | -1.10% | 225,800 | - | 3,189,993 | 198.14 | 8.39 | 0 | 87,400 |
|
|||||
| EVG | 4.72 | 4.59 | 4.72 | 4.72 | 4.59 | -130 | -2.75% | 224,000 | - | 987,997 | 61.37 | 12.54 | 1,000 | 2,000 |
|
|||||
| DHC | 29.1 | 29.25 | 29.1 | 29.3 | 28.95 | +150 | +0.52% | 217,000 | - | 3,107,801 | 193.03 | 7.33 | 2,200 | 169,500 |
|
|||||
| FUEMAV30 | 22.84 | 22.9 | 22.45 | 22.9 | 22 | +60 | +0.26% | 214,800 | - | - | - | - | 212,400 | 217,500 |
|
|||||
| AGG | 11.05 | 11 | 11.05 | 11.05 | 10.95 | -50 | -0.45% | 213,700 | - | 1,787,809 | 111.04 | 4.71 | 0 | 900 |
|
|||||
| CRC | 5.97 | 5.95 | 5.95 | 5.97 | 5.9 | -20 | -0.34% | 206,100 | - | 634,865 | 39.43 | 6.69 | 0 | 700 |
|
|||||
| NTL | 14.5 | 14.35 | 14.5 | 14.5 | 14.1 | -150 | -1.03% | 198,800 | - | 1,750,412 | 108.72 | 107.89 | 10,500 | 100 |
|
|||||
| SBG | 12.3 | 11.6 | 12.2 | 12.35 | 11.6 | -700 | -5.69% | 197,100 | - | 580,000 | 36.02 | 15.12 | 2,500 | 2,500 |
|
|||||
| CSV | 22.1 | 21.5 | 21.95 | 22.1 | 21.5 | -600 | -2.71% | 194,600 | - | 2,375,748 | 147.56 | 12.63 | 0 | 6,900 |
|
|||||
| FIT | 3.12 | 3.07 | 3.12 | 3.18 | 3 | -50 | -1.60% | 189,600 | - | 1,043,594 | 64.82 | 26.02 | 0 | 0 |
|
|||||
| TAL | 20.5 | 21 | 20.5 | 21 | 20 | +500 | +2.44% | 184,800 | - | 10,583,994 | 657.39 | 10.83 | 7,500 | 12,300 |
|
|||||
| MSH | 31 | 30.9 | 31 | 31.4 | 30.2 | -100 | -0.32% | 183,400 | - | 3,476,900 | 215.96 | 5.66 | 7,000 | 170,450 |
|
|||||
| DAH | 2.66 | 2.48 | 2.65 | 2.65 | 2.48 | -180 | -6.77% | 182,400 | - | 208,816 | 12.97 | - | 0 | 0 |
|
|||||
| HVH | 10.65 | 10.75 | 10.95 | 10.95 | 10.65 | +100 | +0.94% | 171,100 | - | 7,507,559 | 466.31 | 11.16 | 0 | 1,000 |
|
|||||
| VTO | 10.05 | 10.2 | 10.35 | 10.35 | 10.2 | +150 | +1.49% | 168,500 | - | 814,640 | 50.60 | 8.92 | 0 | 0 |
|
|||||
| CTR | 70 | 69.9 | 69.9 | 69.9 | 68 | -100 | -0.14% | 167,800 | - | 7,995,573 | 496.62 | 13.33 | 109,600 | 4,700 |
|
|||||
| BVH | 57.2 | 57 | 56.9 | 58 | 56.1 | -200 | -0.35% | 167,300 | - | 42,312,398 | 2,628.10 | 14.92 | 105,500 | 29,500 |
|
|||||
| CTI | 18.7 | 18.35 | 18.35 | 18.55 | 18.2 | -350 | -1.87% | 167,300 | - | 1,156,050 | 71.80 | 8.13 | 13,900 | 2,400 |
|
|||||
| FIR | 4.87 | 4.86 | 4.87 | 4.87 | 4.7 | -10 | -0.21% | 166,200 | - | 343,454 | 21.33 | 173.57 | 2,000 | 2,400 |
|
|||||
| SZC | 18.85 | 18.4 | 18.75 | 18.75 | 18.4 | -450 | -2.39% | 162,800 | - | 3,311,740 | 205.70 | 10.43 | 3,000 | 15,600 |
|
|||||
| KOS | 35.5 | 35.4 | 35.6 | 35.6 | 35.3 | -100 | -0.28% | 161,300 | - | 7,663,439 | 475.99 | 402.27 | 0 | 12,400 |
|
|||||
| HSL | 8.58 | 8.29 | 8.27 | 8.97 | 8.02 | -290 | -3.38% | 156,900 | - | 319,723 | 19.86 | - | 8,100 | 66,500 |
|
|||||
| GEG | 12.05 | 11.95 | 11.9 | 12.1 | 11.9 | -100 | -0.83% | 152,200 | - | 5,170,962 | 321.18 | 6.88 | 2,200 | 1,400 |
|
|||||
| APH | 5.34 | 5.35 | 5.31 | 5.48 | 5.31 | +10 | +0.19% | 151,000 | - | 1,304,781 | 81.04 | 7.97 | 800 | 8,300 |
|
|||||
| VPG | 2.02 | 1.9 | 1.99 | 1.99 | 1.9 | -120 | -5.94% | 145,100 | - | 167,990 | 10.43 | - | 0 | 0 |
|
|||||
| VTP | 48.5 | 47.6 | 48 | 48.5 | 47.6 | -900 | -1.86% | 140,000 | - | 8,188,623 | 508.61 | 16.63 | 1,300 | 22,630 |
|
|||||
| TDC | 7.17 | 7.13 | 7.19 | 7.19 | 7 | -40 | -0.56% | 138,500 | - | 907,136 | 56.34 | 3.37 | 0 | 1,000 |
|
|||||
| VHC | 53.9 | 53.9 | 54 | 54.5 | 53.8 | 0 | 0.00% | 135,900 | - | 11,289,525 | 701.21 | 8.53 | 9,200 | 16,600 |
|
|||||
| HID | 3.37 | 3.33 | 3.3 | 3.34 | 3.2 | -40 | -1.19% | 132,700 | - | 255,599 | 15.88 | 46.90 | 4,400 | 3,200 |
|
|||||
| BCE | 5.65 | 5.7 | 5.65 | 5.76 | 5.65 | +50 | +0.88% | 130,300 | - | 239,399 | 14.87 | 2.23 | 0 | 0 |
|
|||||
| CMG | 24.7 | 24.7 | 24.65 | 24.7 | 24 | 0 | 0.00% | 125,200 | - | 5,752,652 | 357.31 | 13.92 | 800 | 18,700 |
|
|||||
| SHI | 14.15 | 14 | 13.8 | 14.05 | 13.8 | -150 | -1.06% | 124,200 | - | 2,379,294 | 147.78 | 47.30 | 0 | 0 |
|
|||||
| GIL | 6.99 | 6.89 | 6.87 | 7.03 | 6.87 | -100 | -1.43% | 118,500 | - | 699,998 | 43.48 | 21.67 | 4,400 | 1,400 |
|
|||||
| TLD | 8.41 | 8.41 | 8.41 | 8.41 | 8.39 | 0 | 0.00% | 117,900 | - | 653,805 | 40.61 | 9.87 | 0 | 0 |
|
|||||
| SGR | 12.1 | 12.25 | 11.8 | 12.25 | 11.6 | +150 | +1.24% | 116,500 | - | 855,969 | 53.17 | 10.41 | 2,200 | 1,700 |
|
|||||
| DRH | 1.53 | 1.52 | 1.5 | 1.52 | 1.48 | -10 | -0.65% | 116,400 | - | 188,036 | 11.68 | - | 0 | 0 |
|
|||||
| BFC | 52.7 | 49.6 | 52 | 52.7 | 49.6 | -3,100 | -5.88% | 113,700 | - | 2,835,532 | 176.12 | 10.17 | 0 | 17,700 |
|
|||||
| PPC | 9.02 | 9.01 | 8.96 | 9.08 | 8.96 | -10 | -0.11% | 105,100 | - | 2,888,724 | 179.42 | 17.50 | 700 | 9,500 |
|
|||||
| QCG | 10.15 | 9.99 | 10.1 | 10.2 | 9.95 | -160 | -1.58% | 105,100 | - | 2,748,540 | 170.72 | 16.04 | 200 | 1,500 |
|
|||||
| CDC | 18.3 | 18.3 | 18.2 | 18.4 | 18 | 0 | 0.00% | 102,900 | - | 1,931,479 | 119.97 | 51.69 | 100 | 1,900 |
|
|||||
| PAN | 21 | 20.9 | 20.95 | 20.95 | 20.65 | -100 | -0.48% | 102,300 | - | 5,239,069 | 325.41 | 6.81 | 5,020 | 39,400 |
|
|||||
| BWE | 43.5 | 43.7 | 42.85 | 43.7 | 42.7 | +200 | +0.46% | 100,300 | - | 9,610,882 | 596.95 | 11.68 | 200 | 57,500 |
|
|||||
| TDG | 2.52 | 2.56 | 2.54 | 2.6 | 2.5 | +40 | +1.59% | 96,500 | - | 61,981 | 3.85 | 10.85 | 0 | 0 |
|
|||||
| HAX | 8.53 | 8.4 | 8.5 | 8.53 | 8.3 | -130 | -1.52% | 96,300 | - | 902,493 | 56.06 | 289.66 | 1,300 | 2,800 |
|
|||||
| BMI | 13.1 | 12.95 | 12.9 | 13.1 | 12.7 | -150 | -1.15% | 93,500 | - | 1,949,592 | 121.09 | 8.82 | 2,300 | 3,000 |
|
|||||
| LSS | 8.1 | 8.2 | 8.01 | 8.2 | 7.98 | +100 | +1.23% | 93,000 | - | 738,218 | 45.85 | 6.06 | 0 | 0 |
|
|||||
| SIP | 46.75 | 46.7 | 46.75 | 47.2 | 46.55 | -50 | -0.11% | 91,300 | - | 11,306,674 | 702.28 | 9.39 | 10,500 | 600 |
|
|||||
| MCH | 136 | 135 | 135.8 | 136 | 133.2 | -1,000 | -0.74% | 90,200 | - | 176,499,668 | 10,962.71 | 24.29 | 50,300 | 34,120 |
|
|||||
| DPR | 35.8 | 35.75 | 35.5 | 35.9 | 35.5 | -50 | -0.14% | 88,700 | - | 3,106,172 | 192.93 | 10.75 | 4,500 | 22,200 |
|
|||||
| TLH | 4 | 3.92 | 4.01 | 4.01 | 3.92 | -80 | -2.00% | 86,700 | - | 440,294 | 27.35 | 87.11 | 0 | 9,000 |
|
|||||
| SMC | 10.15 | 10.15 | 10.15 | 10.15 | 9.44 | 0 | 0.00% | 83,100 | - | 747,109 | 46.40 | 4.15 | 6,400 | 2,000 |
|
|||||
| AFX | 10 | 10 | 10 | 10 | 9.8 | 0 | 0.00% | 78,600 | - | 350,000 | 21.74 | 7.40 | 0 | 0 |
|
|||||
| IDI | 4.73 | 4.73 | 4.67 | 4.75 | 4.67 | 0 | 0.00% | 78,600 | - | 1,292,107 | 80.26 | 10.09 | 300 | 5,300 |
|
|||||
| TLG | 46 | 46.1 | 46.45 | 46.45 | 45.55 | +100 | +0.22% | 78,300 | - | 4,449,956 | 276.39 | 11.55 | 5,800 | 49,600 |
|
|||||
| VBB | 13.95 | 13.95 | 13.9 | 13.95 | 13.3 | 0 | 0.00% | 77,000 | - | - | - | 8.78 | 0 | 0 |
|
|||||
| CRE | 6.8 | 6.62 | 6.8 | 6.8 | 6.62 | -180 | -2.65% | 75,300 | - | 3,069,551 | 190.66 | 41.90 | 1,500 | 7,500 |
|
|||||
| ITD | 14.8 | 14.65 | 14.15 | 14.7 | 14 | -150 | -1.01% | 74,800 | - | 383,432 | 23.82 | 5.39 | 0 | 0 |
|
|||||
| PAC | 15.25 | 15 | 15.25 | 15.25 | 15 | -250 | -1.64% | 74,400 | - | 1,150,164 | 71.44 | 9.87 | 900 | 0 |
|
|||||
| SCS | 44 | 43.5 | 44 | 44 | 43.2 | -500 | -1.14% | 71,500 | - | 4,440,349 | 275.80 | 6.12 | 2,900 | 12,800 |
|
|||||
| MIG | 16.55 | 16.5 | 16.4 | 16.6 | 16.35 | -50 | -0.30% | 69,100 | - | 3,489,807 | 216.76 | 10.62 | 52,100 | 1,900 |
|
|||||
| HAP | 7.1 | 7.1 | 7 | 7.2 | 7 | 0 | 0.00% | 69,000 | - | 787,690 | 48.92 | - | 0 | 8,700 |
|
|||||
| HAR | 2.95 | 2.93 | 2.95 | 2.95 | 2.78 | -20 | -0.68% | 69,000 | - | 280,354 | 17.41 | 16.37 | 0 | 0 |
|
|||||
| SAM | 5.71 | 5.71 | 5.71 | 5.74 | 5.56 | 0 | 0.00% | 68,800 | - | 2,169,577 | 134.76 | 22.75 | 0 | 9,600 |
|
|||||
| GSP | 10.4 | 10.55 | 10.45 | 10.65 | 10.45 | +150 | +1.44% | 66,300 | - | 712,305 | 44.24 | 8.10 | 0 | 0 |
|
|||||
| PTL | 1.89 | 1.81 | 1.89 | 1.89 | 1.76 | -80 | -4.23% | 65,400 | - | 181,000 | 11.24 | 15.08 | 0 | 0 |
|
|||||
| TV2 | 24.5 | 23.75 | 24.05 | 24.7 | 23.55 | -750 | -3.06% | 64,100 | - | 1,603,746 | 99.61 | 16.95 | 3,700 | 11,600 |
|
|||||
| CCL | 3.79 | 3.72 | 3.68 | 3.79 | 3.64 | -70 | -1.85% | 63,900 | - | 221,643 | 13.77 | 8.67 | 0 | 0 |
|
|||||
| TNH | 8.06 | 8.12 | 8 | 8.16 | 8 | +60 | +0.74% | 60,300 | - | 1,345,703 | 83.58 | - | 0 | 0 |
|
|||||
| FUEVN100 | 24.69 | 24.86 | 24.01 | 24.86 | 24.01 | +170 | +0.69% | 60,100 | - | - | - | - | 10,200 | 53,800 |
|
|||||
| TSA | 15.3 | 15 | 15.25 | 15.4 | 15 | -300 | -1.96% | 56,400 | - | 606,375 | 37.66 | 21.31 | 200 | 0 |
|
|||||
| TVS | 14.3 | 14 | 14 | 14.5 | 13.85 | -300 | -2.10% | 53,200 | - | 3,200,959 | 198.82 | 9.33 | 0 | 900 |
|
|||||
| SJD | 13.9 | 13.9 | 13.9 | 13.9 | 13.8 | 0 | 0.00% | 51,600 | - | 959,081 | 59.57 | 5.97 | 0 | 0 |
|
|||||
| THG | 28.8 | 29.4 | 28.7 | 29.4 | 28.7 | +600 | +2.08% | 50,700 | - | 1,033,794 | 64.21 | 6.21 | 0 | 6,020 |
|
|||||
| AAN | 15.25 | 15.25 | 15.25 | 15.25 | 15.2 | 0 | 0.00% | 50,500 | - | 991,250 | 61.57 | 12.30 | 0 | 0 |
|
|||||
| CIG | 7.21 | 7.19 | 7 | 7.19 | 7 | -20 | -0.28% | 50,500 | - | 366,977 | 22.79 | 3.23 | 0 | 0 |
|
|||||
| HPA | 31 | 30.4 | 31 | 31.1 | 30.35 | -600 | -1.94% | 50,100 | - | 8,664,000 | 538.14 | 5.20 | 0 | 20,800 |
|
|||||
| TSC | 2 | 2 | 2 | 2.02 | 1.98 | 0 | 0.00% | 49,500 | - | 393,718 | 24.45 | - | 0 | 0 |
|
|||||
| HT1 | 12.3 | 12.2 | 12.3 | 12.3 | 12.1 | -100 | -0.81% | 49,400 | - | 4,655,397 | 289.16 | 17.02 | 100 | 300 |
|
|||||
| VIP | 9.92 | 9.97 | 9.99 | 9.99 | 9.9 | +50 | +0.50% | 49,100 | - | 682,655 | 42.40 | 10.37 | 0 | 0 |
|
|||||
| FUESSVFL | 27.4 | 26.95 | 27.4 | 27.4 | 26.88 | -450 | -1.64% | 49,000 | - | - | - | - | 1,900 | 5,100 |
|
|||||
| CMX | 4.96 | 4.8 | 4.94 | 5.01 | 4.8 | -160 | -3.23% | 48,400 | - | 489,115 | 30.38 | 7.27 | 400 | 600 |
|
|||||
| FCM | 3.1 | 3.07 | 3.1 | 3.13 | 3.07 | -30 | -0.97% | 47,300 | - | 141,916 | 8.81 | 8.41 | 3,000 | 0 |
|
|||||
| BMP | 151.3 | 150 | 151.2 | 151.2 | 148.5 | -1,300 | -0.86% | 46,500 | - | 12,279,141 | 762.68 | 9.99 | 10,500 | 16,900 |
|
|||||
| PLP | 3.94 | 4.1 | 3.94 | 4.2 | 3.94 | +160 | +4.06% | 45,900 | - | 368,999 | 22.92 | 9.98 | 0 | 0 |
|
|||||
| KDC | 48.8 | 48.7 | 49 | 49 | 48.1 | -100 | -0.20% | 45,800 | - | 13,458,016 | 835.90 | 27.01 | 0 | 3,230 |
|
|||||
| TRC | 74.9 | 74.5 | 74.9 | 75.4 | 74.5 | -400 | -0.53% | 45,200 | - | 2,235,000 | 138.82 | 8.74 | 0 | 100 |
|
|||||
| NHH | 9.85 | 9.77 | 9.85 | 9.85 | 9.7 | -80 | -0.81% | 44,300 | - | 1,103,658 | 68.55 | 7.60 | 0 | 12,200 |
|
|||||
| MCM | 26.6 | 26.8 | 26.5 | 27 | 26.4 | +200 | +0.75% | 44,000 | - | 2,948,000 | 183.11 | 15.18 | 0 | 0 |
|
|||||
| TCI | 10 | 10 | 10.1 | 10.1 | 9.85 | 0 | 0.00% | 43,600 | - | 1,156,210 | 71.81 | 99.01 | 0 | 300 |
|
|||||
| DHM | 6.78 | 6.36 | 6.94 | 7 | 6.31 | -420 | -6.19% | 43,300 | - | 219,647 | 13.64 | 38.08 | 0 | 0 |
|
|||||
| NHA | 8.31 | 8.11 | 8.3 | 8.31 | 8.1 | -200 | -2.41% | 42,500 | - | 525,438 | 32.64 | 4.79 | 0 | 1,200 |
|
|||||
| LHG | 27.5 | 27.65 | 27.4 | 27.65 | 27.4 | +150 | +0.55% | 41,800 | - | 1,382,832 | 85.89 | 5.41 | 0 | 3,000 |
|
|||||
| ADS | 7.77 | 7.51 | 7.6 | 7.76 | 7.51 | -260 | -3.35% | 38,800 | - | 573,724 | 35.64 | 5.93 | 0 | 0 |
|
|||||
| NCT | 93 | 92.8 | 93 | 93 | 92.4 | -200 | -0.22% | 38,500 | - | 2,428,180 | 150.82 | 6.86 | 200 | 21,900 |
|
|||||
| PTB | 32.3 | 32.65 | 33 | 33 | 32.5 | +350 | +1.08% | 38,300 | - | 3,278,291 | 203.62 | 4.39 | 0 | 8,440 |
|
|||||
| TNT | 9.55 | 9.4 | 9.3 | 9.45 | 8.89 | -150 | -1.57% | 37,200 | - | 479,400 | 29.78 | 35.07 | 0 | 0 |
|
|||||
| NNC | 41.5 | 40.9 | 40.5 | 42.6 | 40 | -600 | -1.45% | 35,900 | - | 896,528 | 55.68 | 6.66 | 0 | 0 |
|
|||||
| SJS | 47.4 | 47.2 | 46.2 | 47.5 | 46.2 | -200 | -0.42% | 34,700 | - | 14,040,812 | 872.10 | 38.69 | 700 | 200 |
|
|||||
| SGT | 10.55 | 9.9 | 10.5 | 10.5 | 9.9 | -650 | -6.16% | 34,600 | - | 1,465,232 | 91.01 | 4.40 | 0 | 0 |
|
|||||
| ST8 | 2.6 | 2.59 | 2.5 | 2.62 | 2.5 | -10 | -0.38% | 33,700 | - | 66,617 | 4.14 | - | 0 | 0 |
|
|||||
| AAM | 6.9 | 6.89 | 6.9 | 6.9 | 6.89 | -10 | -0.14% | 31,100 | - | 72,009 | 4.47 | 41.01 | 0 | 0 |
|
|||||
| D2D | 26.35 | 26.1 | 26 | 26.3 | 25.55 | -250 | -0.95% | 30,200 | - | 789,779 | 49.05 | 3.47 | 500 | 200 |
|
|||||
| PGI | 18 | 19.25 | 18 | 19.25 | 18 | +1,250 | +6.94% | 29,000 | - | 2,134,763 | 132.59 | 8.69 | 400 | 1,400 |
|
|||||
| TDH | 3.33 | 3.27 | 3.39 | 3.39 | 3.26 | -60 | -1.80% | 29,000 | - | 368,375 | 22.88 | 3.40 | 0 | 0 |
|
|||||
| TTA | 10.6 | 10.5 | 10.6 | 10.6 | 10.4 | -100 | -0.94% | 27,300 | - | 1,874,870 | 116.45 | 10.05 | 0 | 0 |
|
|||||
| DC4 | 6.5 | 6.48 | 6.5 | 6.5 | 6.3 | -20 | -0.31% | 27,200 | - | 700,220 | 43.49 | 3.19 | 0 | 0 |
|
|||||
| DHA | 47.5 | 47.5 | 48.6 | 48.65 | 47.05 | 0 | 0.00% | 26,500 | - | 699,251 | 43.43 | 6.37 | 0 | 2,100 |
|
|||||
| BIC | 21.3 | 21 | 21.65 | 21.65 | 20.7 | -300 | -1.41% | 26,200 | - | 4,243,408 | 263.57 | 7.71 | 0 | 15,170 |
|
|||||
| DBD | 49 | 48.2 | 48.95 | 48.95 | 47.6 | -800 | -1.63% | 24,800 | - | 4,554,382 | 282.88 | 18.03 | 1,600 | 610 |
|
|||||
| MCP | 27.4 | 27.25 | 27.4 | 27.4 | 27 | -150 | -0.55% | 24,200 | - | 541,407 | 33.63 | 58.48 | 0 | 0 |
|
|||||
| IMP | 35 | 35 | 34.9 | 36 | 34.85 | 0 | 0.00% | 23,400 | - | 5,390,314 | 334.80 | 17.71 | 12,800 | 6,400 |
|
|||||
| BMC | 11.5 | 11 | 11.5 | 11.75 | 10.8 | -500 | -4.35% | 21,200 | - | 136,319 | 8.47 | 17.30 | 0 | 0 |
|
|||||
| HTN | 6.71 | 6.71 | 6.71 | 6.8 | 6.56 | 0 | 0.00% | 21,100 | - | 597,971 | 37.14 | 33.72 | 0 | 2,500 |
|
|||||
| ACC | 5.6 | 5.21 | 5.21 | 5.21 | 5.21 | -390 | -6.96% | 20,800 | - | 547,050 | 33.98 | 10.50 | 0 | 0 |
|
|||||
| HMC | 11 | 10.9 | 11 | 11 | 10.6 | -100 | -0.91% | 19,100 | - | 297,570 | 18.48 | 9.53 | 100 | 0 |
|
|||||
| ITC | 10.2 | 10.1 | 10.3 | 10.3 | 10.05 | -100 | -0.98% | 18,700 | - | 968,944 | 60.18 | 19.77 | 0 | 0 |
|
|||||
| LGL | 4.98 | 4.97 | 4.98 | 4.98 | 4.87 | -10 | -0.20% | 18,500 | - | 255,941 | 15.90 | 12.52 | 0 | 0 |
|
|||||
| TCL | 29.85 | 29.7 | 29.85 | 29.9 | 29.5 | -150 | -0.50% | 17,700 | - | 895,706 | 55.63 | 6.80 | 7,300 | 0 |
|
|||||
| CKG | 6.14 | 5.99 | 6.05 | 6.44 | 5.99 | -150 | -2.44% | 16,200 | - | 969,227 | 60.20 | 8.71 | 0 | 0 |
|
|||||
| ACG | 31.95 | 30.4 | 31.95 | 31.95 | 30.4 | -1,550 | -4.85% | 15,900 | - | 4,583,954 | 284.72 | 9.10 | 100 | 0 |
|
|||||
| NBB | 17.1 | 17.15 | 17.15 | 17.15 | 16.75 | +50 | +0.29% | 15,300 | - | 1,717,740 | 106.69 | 192.70 | 0 | 0 |
|
|||||
| STK | 8.39 | 8.59 | 8.59 | 8.65 | 8.35 | +200 | +2.38% | 15,000 | - | 1,203,658 | 74.76 | 24.06 | 0 | 1,300 |
|
|||||
| CNG | 20.75 | 20.05 | 20.15 | 20.15 | 19.4 | -700 | -3.37% | 14,500 | - | 703,741 | 43.71 | 12.99 | 800 | 400 |
|
|||||
| SHA | 3.95 | 3.9 | 3.94 | 3.99 | 3.78 | -50 | -1.27% | 14,500 | - | 136,963 | 8.51 | 8.18 | 0 | 0 |
|
|||||
| FUETCC50 | 13.5 | 13.68 | 13.75 | 13.75 | 13.6 | +180 | +1.33% | 14,400 | - | - | - | - | 0 | 0 |
|
|||||
| PHC | 4.35 | 4.35 | 4.4 | 4.4 | 4.12 | 0 | 0.00% | 14,200 | - | 220,466 | 13.69 | 9.95 | 0 | 0 |
|
|||||
| VPH | 3.27 | 3.27 | 3.27 | 3.27 | 3.17 | 0 | 0.00% | 13,600 | - | 311,820 | 19.37 | - | 3,000 | 500 |
|
|||||
| GDT | 15.7 | 15.45 | 15.7 | 15.8 | 15.45 | -250 | -1.59% | 13,200 | - | 380,845 | 23.65 | 5.28 | 0 | 400 |
|
|||||
| HTI | 18.1 | 18.05 | 18.05 | 18.1 | 18 | -50 | -0.28% | 13,200 | - | 450,333 | 27.97 | 2.71 | 0 | 200 |
|
|||||
| ILB | 20.1 | 20.05 | 20.1 | 20.2 | 20 | -50 | -0.25% | 12,100 | - | 765,900 | 47.57 | 7.60 | 0 | 0 |
|
|||||
| GTA | 8.77 | 8.16 | 8.2 | 8.2 | 8.16 | -610 | -6.96% | 11,900 | - | 80,213 | 4.98 | 13.47 | 0 | 0 |
|
|||||
| PDV | 8.49 | 8.48 | 8.34 | 8.5 | 8.12 | -10 | -0.12% | 11,800 | - | 672,591 | 41.78 | 6.76 | 0 | 0 |
|
|||||
| FUEDCMID | 11.91 | 11.35 | 11.91 | 11.91 | 11.35 | -560 | -4.70% | 11,700 | - | - | - | - | 0 | 100 |
|
|||||
| SKG | 7.95 | 7.84 | 7.94 | 7.94 | 7.82 | -110 | -1.38% | 11,700 | - | 521,342 | 32.38 | 10.87 | 0 | 0 |
|
|||||
| FUESSV30 | 23.41 | 24.14 | 23.41 | 24.14 | 22.96 | +730 | +3.12% | 10,500 | - | - | - | - | 4,300 | 12,100 |
|
|||||
| KMR | 2.35 | 2.31 | 2.36 | 2.44 | 2.26 | -40 | -1.70% | 10,000 | - | 131,388 | 8.16 | 26.25 | 0 | 0 |
|
|||||
| LIX | 25.5 | 25 | 25.5 | 25.8 | 24.95 | -500 | -1.96% | 9,900 | - | 1,620,000 | 100.62 | 9.04 | 0 | 0 |
|
|||||
| DVP | 74.5 | 75.3 | 74.5 | 75.4 | 74.5 | +800 | +1.07% | 9,800 | - | 3,012,000 | 187.08 | 8.91 | 0 | 300 |
|
|||||
| DHG | 90.2 | 90.9 | 90.5 | 91 | 90 | +700 | +0.78% | 8,800 | - | 11,884,818 | 738.19 | 14.41 | 700 | 0 |
|
|||||
| PGV＊ | 22 | 22.4 | 21.95 | 22.5 | 21.2 | +400 | +1.82% | 8,800 | - | 25,165,684 | 1,563.09 | 6.76 | 200 | 0 |
|
|||||
| FMC | 34.3 | 34.35 | 34.25 | 34.95 | 34.2 | +50 | +0.15% | 8,500 | - | 2,246,108 | 139.51 | 6.44 | 0 | 0 |
|
|||||
| TIP | 17 | 16.95 | 16.7 | 17.1 | 16.7 | -50 | -0.29% | 8,200 | - | 1,101,883 | 68.44 | 5.10 | 0 | 0 |
|
|||||
| ADP | 22.3 | 22.2 | 22.3 | 22.3 | 22 | -100 | -0.45% | 8,100 | - | 511,485 | 31.77 | 6.69 | 0 | 0 |
|
|||||
| HTG | 34 | 34 | 33.05 | 34.15 | 33.05 | 0 | 0.00% | 8,100 | - | 1,224,092 | 76.03 | 4.54 | 0 | 0 |
|
|||||
| PGC | 12.15 | 12.2 | 11.85 | 12.2 | 11.85 | +50 | +0.41% | 8,100 | - | 736,139 | 45.72 | 10.12 | 0 | 0 |
|
|||||
| AAT | 2.59 | 2.58 | 2.51 | 2.58 | 2.47 | -10 | -0.39% | 7,900 | - | 182,713 | 11.35 | 7.70 | 0 | 1,000 |
|
|||||
| DQC | 9.51 | 9.78 | 9.51 | 9.8 | 9.51 | +270 | +2.84% | 7,300 | - | 269,518 | 16.74 | 79.51 | 0 | 0 |
|
|||||
| KHP | 9.65 | 9.65 | 9.65 | 9.98 | 9.65 | 0 | 0.00% | 7,300 | - | 582,636 | 36.19 | 10.28 | 0 | 0 |
|
|||||
| DBT | 12.5 | 12.6 | 12.5 | 13 | 12.5 | +100 | +0.80% | 6,400 | - | 276,788 | 17.19 | 20.52 | 0 | 0 |
|
|||||
| TDM | 59.7 | 58.5 | 59 | 59 | 58 | -1,200 | -2.01% | 5,600 | - | 6,499,350 | 403.69 | 33.47 | 100 | 0 |
|
|||||
| DSC | 10.5 | 10.45 | 10.5 | 10.7 | 10.45 | -50 | -0.48% | 5,500 | - | 2,910,029 | 180.75 | 8.24 | 0 | 0 |
|
|||||
| VPD | 21 | 20.7 | 20.8 | 20.8 | 20.5 | -300 | -1.43% | 5,500 | - | 2,206,405 | 137.04 | 8.41 | 0 | 0 |
|
|||||
| ASG | 16.8 | 16.95 | 16 | 16.95 | 16 | +150 | +0.89% | 5,400 | - | 1,538,800 | 95.58 | 19.33 | 0 | 0 |
|
|||||
| SGN | 53.3 | 53.3 | 53.3 | 53.8 | 53 | 0 | 0.00% | 5,400 | - | 1,785,475 | 110.90 | 10.10 | 0 | 0 |
|
|||||
| TMT | 11.05 | 11.5 | 11 | 11.5 | 10.8 | +450 | +4.07% | 5,100 | - | 424,097 | 26.34 | 6.75 | 1,200 | 500 |
|
|||||
| EVE | 8.43 | 8.55 | 8.43 | 8.59 | 8.43 | +120 | +1.42% | 4,800 | - | 358,927 | 22.29 | 9.15 | 0 | 1,000 |
|
|||||
| FUEMAVND | 13.47 | 14.28 | 13.26 | 14.28 | 13.26 | +810 | +6.01% | 4,500 | - | - | - | - | 100 | 4,300 |
|
|||||
| NTC | 127.7 | 127.6 | 126 | 128 | 126 | -100 | -0.08% | 4,500 | - | 3,062,397 | 190.21 | 9.52 | 0 | 0 |
|
|||||
| TBC | 32 | 31.9 | 32.2 | 32.2 | 31.6 | -100 | -0.31% | 4,500 | - | 2,025,650 | 125.82 | 10.54 | 0 | 0 |
|
|||||
| TEG | 5.8 | 5.91 | 5.7 | 5.91 | 5.7 | +110 | +1.90% | 4,400 | - | 713,967 | 44.35 | 31.95 | 200 | 0 |
|
|||||
| TCT | 18.1 | 18.05 | 18.1 | 18.1 | 18.05 | -50 | -0.28% | 4,200 | - | 230,823 | 14.34 | 9.05 | 0 | 0 |
|
|||||
| GHC | 24.5 | 24.65 | 24.75 | 24.75 | 24.5 | +150 | +0.61% | 4,100 | - | 1,174,881 | 72.97 | 7.32 | 0 | 0 |
|
|||||
| TVT | 15.85 | 15.75 | 15.7 | 15.75 | 15.6 | -100 | -0.63% | 4,100 | - | 330,750 | 20.54 | 8.47 | 0 | 0 |
|
|||||
| OPC | 21.5 | 20.95 | 20 | 21.5 | 20 | -550 | -2.56% | 3,900 | - | 1,341,866 | 83.35 | 13.62 | 0 | 0 |
|
|||||
| AST | 62.4 | 62.5 | 62 | 62.5 | 62 | +100 | +0.16% | 3,800 | - | 2,812,500 | 174.69 | 11.66 | 3,500 | 0 |
|
|||||
| VRC | 12.15 | 12.4 | 11.7 | 12.6 | 11.6 | +250 | +2.06% | 3,700 | - | 620,000 | 38.51 | 1,033.33 | 0 | 0 |
|
|||||
| DTA | 3.34 | 3.57 | 3.34 | 3.57 | 3.34 | +230 | +6.89% | 3,600 | - | 64,474 | 4.00 | 324.55 | 0 | 0 |
|
|||||
| CHP | 27.15 | 27.15 | 27.05 | 27.15 | 27.05 | 0 | 0.00% | 3,500 | - | 4,280,417 | 265.86 | 9.76 | 0 | 0 |
|
|||||
| LBM | 27.55 | 27.85 | 27.5 | 27.9 | 27.05 | +300 | +1.09% | 3,500 | - | 1,392,500 | 86.49 | 7.84 | 600 | 0 |
|
|||||
| CLL | 30.5 | 30.4 | 30.5 | 30.5 | 30 | -100 | -0.33% | 3,300 | - | 1,033,600 | 64.20 | 11.00 | 0 | 0 |
|
|||||
| DSN | 36 | 36 | 36 | 36.65 | 35.55 | 0 | 0.00% | 3,300 | - | 434,988 | 27.02 | 6.32 | 0 | 0 |
|
|||||
| SRF | 7.14 | 7.09 | 7.29 | 7.29 | 7 | -50 | -0.70% | 3,200 | - | 239,548 | 14.88 | 12.00 | 0 | 0 |
|
|||||
| BTP | 7.8 | 7.8 | 8.1 | 8.1 | 7.78 | 0 | 0.00% | 3,100 | - | 471,788 | 29.30 | 11.08 | 0 | 0 |
|
|||||
| NHT | 11.45 | 11.45 | 11.55 | 11.55 | 11.45 | 0 | 0.00% | 3,100 | - | 274,842 | 17.07 | 5.70 | 0 | 0 |
|
|||||
| SPM | 10.65 | 9.91 | 9.91 | 9.91 | 9.91 | -740 | -6.95% | 3,100 | - | 136,461 | 8.48 | - | 0 | 0 |
|
|||||
| VTB | 12.55 | 12.55 | 12.6 | 12.6 | 12.55 | 0 | 0.00% | 3,100 | - | 135,597 | 8.42 | 8.70 | 0 | 0 |
|
|||||
| TVB | 7.19 | 6.9 | 7.39 | 7.39 | 6.9 | -290 | -4.03% | 3,000 | - | 752,938 | 46.77 | 36.13 | 0 | 0 |
|
|||||
| SVC | 18.8 | 18 | 18.7 | 18.7 | 17.7 | -800 | -4.26% | 2,900 | - | 1,678,820 | 104.27 | 3.75 | 0 | 0 |
|
|||||
| PDN | 98.2 | 96.1 | 97.1 | 97.1 | 96.1 | -2,100 | -2.14% | 2,800 | - | 5,339,875 | 331.67 | 13.07 | 0 | 2,200 |
|
|||||
| TRA | 38.8 | 37.25 | 38.7 | 38.7 | 36.25 | -1,550 | -3.99% | 2,800 | - | 1,544,033 | 95.90 | 7.12 | 900 | 0 |
|
|||||
| VFG | 46.05 | 45.9 | 46.05 | 46.05 | 45.7 | -150 | -0.33% | 2,700 | - | 1,914,609 | 118.92 | 5.96 | 0 | 0 |
|
|||||
| BHN | 29.85 | 29 | 29 | 29 | 29 | -850 | -2.85% | 2,500 | - | 6,722,200 | 417.53 | 14.38 | 0 | 0 |
|
|||||
| SSC | 27.75 | 25.85 | 26.1 | 26.1 | 25.85 | -1,900 | -6.85% | 2,500 | - | 343,076 | 21.31 | 27.80 | 0 | 0 |
|
|||||
| SFI | 26 | 27.4 | 26 | 27.4 | 26 | +1,400 | +5.38% | 2,400 | - | 666,150 | 41.38 | 7.07 | 0 | 0 |
|
|||||
| STG | 33.15 | 30.85 | 33.15 | 34.95 | 30.85 | -2,300 | -6.94% | 2,400 | - | 3,031,116 | 188.27 | 10.32 | 0 | 0 |
|
|||||
| SZL | 47 | 47.3 | 46.7 | 47.3 | 46.7 | +300 | +0.64% | 2,300 | - | 1,319,790 | 81.97 | 11.49 | 0 | 0 |
|
|||||
| ADG | 8.4 | 8.5 | 7.82 | 8.5 | 7.82 | +100 | +1.19% | 2,100 | - | 181,734 | 11.29 | 9.67 | 0 | 2,000 |
|
|||||
| VNS | 7.74 | 7.72 | 7.54 | 7.78 | 7.53 | -20 | -0.26% | 2,100 | - | 523,873 | 32.54 | 13.66 | 0 | 0 |
|
|||||
| FUEKIV30 | 12.6 | 12.5 | 12.6 | 12.6 | 12.5 | -100 | -0.79% | 2,000 | - | - | - | - | 0 | 1,600 |
|
|||||
| SMB | 38.6 | 38.5 | 38.85 | 38.85 | 38.5 | -100 | -0.26% | 2,000 | - | 1,149,096 | 71.37 | 7.51 | 1,400 | 0 |
|
|||||
| TYA | 16.85 | 16.9 | 16.85 | 17.15 | 16.85 | +50 | +0.30% | 2,000 | - | 103,519 | 6.43 | 4.51 | 100 | 0 |
|
|||||
| PMG | 6.22 | 6.61 | 5.79 | 6.61 | 5.79 | +390 | +6.27% | 1,900 | - | 306,283 | 19.02 | 14.82 | 0 | 0 |
|
|||||
| RAL | 79.1 | 80 | 79.1 | 80 | 79.1 | +900 | +1.14% | 1,800 | - | 1,883,794 | 117.01 | 5.22 | 0 | 0 |
|
|||||
| SAV | 12.75 | 12.75 | 12.8 | 12.8 | 12.1 | 0 | 0.00% | 1,800 | - | 331,927 | 20.62 | 34.18 | 0 | 100 |
|
|||||
| SVD | 3.94 | 4.15 | 4.21 | 4.21 | 4.15 | +210 | +5.33% | 1,800 | - | 114,565 | 7.12 | 90.22 | 0 | 0 |
|
|||||
| VCA | 5.96 | 6.09 | 5.97 | 6.3 | 5.97 | +130 | +2.18% | 1,800 | - | 92,491 | 5.74 | - | 0 | 0 |
|
|||||
| NO1 | 4.87 | 4.94 | 4.96 | 4.96 | 4.93 | +70 | +1.44% | 1,700 | - | 118,560 | 7.36 | 15.53 | 0 | 0 |
|
|||||
| ABT | 50 | 50.1 | 50 | 50.5 | 50 | +100 | +0.20% | 1,600 | - | 590,041 | 36.65 | 4.45 | 0 | 0 |
|
|||||
| ANT | 24.6 | 24.6 | 24.9 | 24.9 | 24.4 | 0 | 0.00% | 1,600 | - | 590,491 | 36.68 | 4.19 | 0 | 0 |
|
|||||
| PIT | 7.51 | 8 | 8 | 8 | 8 | +490 | +6.52% | 1,500 | - | 113,682 | 7.06 | - | 0 | 0 |
|
|||||
| MDG | 38.4 | 38.7 | 38.35 | 38.75 | 37.9 | +300 | +0.78% | 1,400 | - | 399,569 | 24.82 | 9.28 | 0 | 0 |
|
|||||
| VID | 4.58 | 4.65 | 4.55 | 4.65 | 4.55 | +70 | +1.53% | 1,400 | - | 189,888 | 11.79 | 422.73 | 0 | 300 |
|
|||||
| VSH | 42.8 | 42.8 | 42.8 | 42.8 | 42.2 | 0 | 0.00% | 1,300 | - | 10,111,125 | 628.02 | 11.72 | 0 | 0 |
|
|||||
| C47 | 9 | 9 | 9 | 9 | 9 | 0 | 0.00% | 1,200 | - | 327,080 | 20.32 | 6.26 | 0 | 0 |
|
|||||
| MHC | 8.25 | 8.3 | 7.68 | 8.45 | 7.68 | +50 | +0.61% | 1,200 | - | 360,852 | 22.41 | 2.20 | 0 | 0 |
|
|||||
| HCD | 6.38 | 6.35 | 6.2 | 6.35 | 6.2 | -30 | -0.47% | 1,000 | - | 293,356 | 18.22 | 11.72 | 0 | 0 |
|
|||||
| DRL | 41.7 | 41.3 | 41.7 | 41.7 | 41.1 | -400 | -0.96% | 900 | - | 392,350 | 24.37 | 8.77 | 0 | 0 |
|
|||||
| HNA | 20.85 | 21 | 20.85 | 21 | 20.85 | +150 | +0.72% | 900 | - | 4,939,876 | 306.82 | 10.38 | 0 | 0 |
|
|||||
| FUESSV50 | 28.5 | 28.1 | 28.5 | 28.5 | 28.1 | -400 | -1.40% | 800 | - | - | - | - | 0 | 0 |
|
|||||
| SBV | 5.87 | 6 | 6.2 | 6.2 | 5.95 | +130 | +2.21% | 800 | - | 172,140 | 10.69 | - | 0 | 0 |
|
|||||
| VCF | 285 | 290.6 | 290.6 | 290.6 | 290.6 | +5,600 | +1.96% | 800 | - | 7,723,897 | 479.75 | 14.92 | 0 | 0 |
|
|||||
| VNG | 5.59 | 5.96 | 5.98 | 5.98 | 5.96 | +370 | +6.62% | 800 | - | 579,769 | 36.01 | 88.96 | 0 | 0 |
|
|||||
| DAT | 7.45 | 7.97 | 7.97 | 7.97 | 7.97 | +520 | +6.98% | 700 | - | 551,750 | 34.27 | 7.68 | 0 | 0 |
|
|||||
| FUEMITEC | 10.9 | 11 | 11 | 11 | 10.9 | +100 | +0.92% | 700 | - | - | - | - | 0 | 0 |
|
|||||
| PGD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0 | 0.00% | 700 | - | 2,217,540 | 137.74 | 14.19 | 0 | 0 |
|
|||||
| TCR | 2.1 | 2.12 | 2.11 | 2.12 | 2.11 | +20 | +0.95% | 700 | - | 21,975 | 1.36 | 48.18 | 0 | 200 |
|
|||||
| ABR | 11.55 | 11.1 | 10.95 | 11.3 | 10.95 | -450 | -3.90% | 600 | - | 222,000 | 13.79 | 14.90 | 0 | 0 |
|
|||||
| DTL | 10.05 | 10.05 | 10.2 | 10.2 | 10.05 | 0 | 0.00% | 600 | - | 609,341 | 37.85 | - | 0 | 0 |
|
|||||
| FUEVN50G | 11.9 | 11.89 | 11.9 | 11.9 | 11.58 | -10 | -0.08% | 600 | - | - | - | - | 0 | 0 |
|
|||||
| HTL | 20.9 | 20.3 | 20.9 | 20.9 | 20 | -600 | -2.87% | 600 | - | 243,600 | 15.13 | 9.80 | 0 | 0 |
|
|||||
| TMP | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 0 | 0.00% | 600 | - | 3,255,000 | 202.17 | 10.25 | 0 | 0 |
|
|||||
| DTT | 18 | 18 | 18 | 18 | 18 | 0 | 0.00% | 500 | - | 146,733 | 9.11 | 10.96 | 500 | 0 |
|
|||||
| DXV | 3.6 | 3.6 | 3.6 | 3.6 | 3.4 | 0 | 0.00% | 500 | - | 35,640 | 2.21 | 43.90 | 0 | 0 |
|
|||||
| HRC | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0 | 0.00% | 500 | - | 1,055,721 | 65.57 | 30.05 | 0 | 0 |
|
|||||
| LAF | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0 | 0.00% | 500 | - | 303,038 | 18.82 | 7.95 | 0 | 0 |
|
|||||
| VNL | 18.8 | 18.85 | 18.85 | 18.85 | 18.85 | +50 | +0.27% | 500 | - | 266,548 | 16.56 | 4.99 | 0 | 0 |
|
|||||
| C32 | 16.45 | 15.35 | 15.35 | 15.35 | 15.35 | -1,100 | -6.69% | 300 | - | 461,395 | 28.66 | 8.80 | 0 | 0 |
|
|||||
| FUEKIVND | 11.54 | 11.51 | 11.3 | 11.51 | 11.29 | -30 | -0.26% | 300 | - | - | - | - | 300 | 300 |
|
|||||
| HUB | 12.3 | 12.35 | 12.65 | 12.65 | 12.35 | +50 | +0.41% | 300 | - | 373,500 | 23.20 | 5.64 | 0 | 0 |
|
|||||
| ICT | 16.9 | 16.9 | 16.45 | 16.9 | 16.4 | 0 | 0.00% | 300 | - | 543,927 | 33.78 | 17.11 | 0 | 0 |
|
|||||
| QNP | 31.8 | 31.9 | 31.5 | 31.9 | 31.5 | +100 | +0.31% | 300 | - | 1,289,077 | 80.07 | 9.03 | 0 | 0 |
|
|||||
| HTV | 13.8 | 13 | 13 | 13 | 13 | -800 | -5.80% | 200 | - | 170,352 | 10.58 | 10.73 | 0 | 0 |
|
|||||
| HU1 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0 | 0.00% | 200 | - | 140,000 | 8.70 | 14.85 | 0 | 0 |
|
|||||
| SFC | 16.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1,000 | -5.93% | 200 | - | 178,970 | 11.12 | 9.02 | 0 | 0 |
|
|||||
| SHP | 31.2 | 32.55 | 32.55 | 32.55 | 32.55 | +1,350 | +4.33% | 200 | - | 3,294,267 | 204.61 | 11.49 | 0 | 0 |
|
|||||
| SRC | 38 | 37.6 | 37.6 | 37.6 | 37.6 | -400 | -1.05% | 200 | - | 1,371,713 | 85.20 | 42.87 | 0 | 0 |
|
|||||
| TDW | 46 | 43.2 | 46 | 46 | 43.2 | -2,800 | -6.09% | 200 | - | 367,200 | 22.81 | 6.08 | 0 | 0 |
|
|||||
| VDP | 40.95 | 38.1 | 38.1 | 38.1 | 38.1 | -2,850 | -6.96% | 200 | - | 841,377 | 52.26 | 13.19 | 0 | 200 |
|
|||||
| VMD | 14 | 13.8 | 13.8 | 13.8 | 13.8 | -200 | -1.43% | 200 | - | 213,076 | 13.23 | 5.03 | 0 | 0 |
|
|||||
| BRC | 11.85 | 12 | 12 | 12 | 12 | +150 | +1.27% | 100 | - | 148,500 | 9.22 | 7.14 | 0 | 0 |
|
|||||
| CCC | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0 | 0.00% | 100 | - | 299,701 | 18.61 | 6.95 | 0 | 0 |
|
|||||
| DMC | 57.9 | 57.8 | 57.8 | 57.8 | 57.8 | -100 | -0.17% | 100 | - | 2,007,247 | 124.67 | 11.90 | 0 | 0 |
|
|||||
| HAS | 8.22 | 7.8 | 7.8 | 7.8 | 7.8 | -420 | -5.11% | 100 | - | 60,840 | 3.78 | - | 0 | 0 |
|
|||||
| L10 | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0 | 0.00% | 100 | - | 227,128 | 14.11 | 6.03 | 0 | 0 |
|
|||||
| NAV | 15 | 14.9 | 14.9 | 14.9 | 14.9 | -100 | -0.67% | 100 | - | 119,200 | 7.40 | 8.67 | 0 | 0 |
|
|||||
| PJT | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | 0.00% | 100 | - | 220,959 | 13.72 | 11.87 | 0 | 0 |
|
|||||
| PTC | 6.49 | 6.06 | 6.06 | 6.06 | 6.06 | -430 | -6.63% | 100 | - | 195,081 | 12.12 | 3.99 | 0 | 0 |
|
|||||
| TN1 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0 | 0.00% | 100 | - | 829,318 | 51.51 | 3.11 | 0 | 0 |
|
|||||
| VSI | 17.85 | 16.75 | 16.75 | 16.75 | 16.75 | -1,100 | -6.16% | 100 | - | 221,100 | 13.73 | 6.80 | 0 | 0 |
|
|||||
| ACL | 12.9 | 0 | 0 | 0.00% | - | - | 647,051 | 40.19 | - | 0 | 0 |
|
||||||||
| BTT | 42.5 | 0 | 0 | 0.00% | - | - | 573,750 | 35.64 | - | 0 | 0 |
|
||||||||
| CCI | 17 | 0 | 0 | 0.00% | - | - | 397,598 | 24.70 | - | 0 | 0 |
|
||||||||
| CLC | 50.5 | 0 | 0 | 0.00% | - | - | 1,323,483 | 82.20 | - | 0 | 0 |
|
||||||||
| CLW | 38.55 | 0 | 0 | 0.00% | - | - | 501,150 | 31.13 | - | 0 | 0 |
|
||||||||
| CMV | 7.95 | 0 | 0 | 0.00% | - | - | 144,339 | 8.97 | - | 0 | 0 |
|
||||||||
| COM | 32.9 | 0 | 0 | 0.00% | - | - | 464,569 | 28.86 | - | 0 | 0 |
|
||||||||
| CRV | 25.5 | 0 | 0 | 0.00% | - | - | 17,528,697 | 1,088.74 | - | 0 | 0 |
|
||||||||
| CVT | 26.3 | 0 | 0 | 0.00% | - | - | 964,970 | 59.94 | - | 0 | 0 |
|
||||||||
| FDC | 22.4 | 0 | 0 | 0.00% | - | - | 865,312 | 53.75 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 14.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 10.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEFCV50 | 14.52 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEIP100 | 12.62 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVFS | 17.1 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 10.91 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GMH | 6.9 | 0 | 0 | 0.00% | - | - | 113,850 | 7.07 | - | 0 | 0 |
|
||||||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 853.79 | - | 0 | 0 |
|
||||||||
| LM8 | 14 | 0 | 0 | 0.00% | - | - | 131,442 | 8.16 | - | 0 | 0 |
|
||||||||
| NSC | 71.5 | 0 | 0 | 0.00% | - | - | 1,256,578 | 78.05 | - | 0 | 0 |
|
||||||||
| NVT | 7.5 | 0 | 0 | 0.00% | - | - | 678,750 | 42.16 | - | 0 | 0 |
|
||||||||
| PNC | 29.9 | 0 | 0 | 0.00% | - | - | 322,901 | 20.06 | - | 0 | 0 |
|
||||||||
| S4A | 31.5 | 0 | 0 | 0.00% | - | - | 1,329,300 | 82.57 | - | 0 | 0 |
|
||||||||
| SBA | 25.6 | 0 | 0 | 0.00% | - | - | 1,548,499 | 96.18 | - | 0 | 0 |
|
||||||||
| SC5 | 16 | 0 | 0 | 0.00% | - | - | 239,736 | 14.89 | - | 0 | 0 |
|
||||||||
| SFG | 10.95 | 0 | 0 | 0.00% | - | - | 524,476 | 32.58 | - | 0 | 0 |
|
||||||||
| SMA | 7.5 | 0 | 0 | 0.00% | - | - | 152,646 | 9.48 | - | 0 | 0 |
|
||||||||
| SVT | 10.5 | 0 | 0 | 0.00% | - | - | 181,765 | 11.29 | - | 0 | 0 |
|
||||||||
| TIX | 40 | 0 | 0 | 0.00% | - | - | 1,200,000 | 74.53 | - | 0 | 0 |
|
||||||||
| TMS | 36.85 | 0 | 0 | 0.00% | - | - | 6,364,827 | 395.33 | - | 0 | 0 |
|
||||||||
| TNC | 31.85 | 0 | 0 | 0.00% | - | - | 613,113 | 38.08 | - | 0 | 0 |
|
||||||||
| TPC | 9.5 | 0 | 0 | 0.00% | - | - | 159,761 | 9.92 | - | 0 | 0 |
|
||||||||
| TTE | 33.95 | 0 | 0 | 0.00% | - | - | 967,249 | 60.08 | - | 0 | 0 |
|
||||||||
| UIC | 58.2 | 0 | 0 | 0.00% | - | - | 483,060 | 30.00 | - | 0 | 0 |
|
||||||||
| VPS | 8.93 | 0 | 0 | 0.00% | - | - | 218,435 | 13.57 | - | 0 | 0 |
|
||||||||
| YBM | 9.99 | 0 | 0 | 0.00% | - | - | 321,424 | 19.96 | - | 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）。