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（2026/02/13 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 | 15.35 | 15.45 | 15.35 | 15.45 | 15.25 | +100 | +0.65% | 37,753,700 | - | 70,972,724 | 4,249.86 | 6.70 | 339,400 | 515,660 |
 |
|||||
| VIX | 21.9 | 22.55 | 21.9 | 22.9 | 21.65 | +650 | +2.97% | 32,444,100 | - | 34,533,743 | 2,067.89 | 33.31 | 2,553,400 | 604,400 |
|
|||||
| HPG | 26.9 | 26.85 | 26.9 | 27.15 | 26.8 | -50 | -0.19% | 24,069,800 | - | 206,086,258 | 12,340.49 | 15.33 | 2,452,100 | 5,246,540 |
 |
|||||
| MBB | 28.35 | 28.3 | 28.6 | 28.6 | 28.3 | -50 | -0.18% | 21,371,900 | - | 227,956,497 | 13,650.09 | 7.60 | 2,346,860 | 2,411,100 |
|
|||||
| SSI | 31.25 | 31.4 | 31.1 | 31.55 | 30.9 | +150 | +0.48% | 19,533,500 | - | 78,220,469 | 4,683.86 | 20.21 | 2,922,300 | 3,342,160 |
|
|||||
| FPT | 98.8 | 96.3 | 98.1 | 98.5 | 96.3 | -2,500 | -2.53% | 18,508,400 | - | 164,047,736 | 9,823.22 | 19.48 | 870,530 | 9,668,860 |
 |
|||||
| VSC | 24.3 | 24.8 | 24.3 | 25.65 | 23.9 | +500 | +2.06% | 16,338,000 | - | 9,284,385 | 555.95 | 17.80 | 368,800 | 1,537,000 |
 |
|||||
| GEX | 35.15 | 37.6 | 35.35 | 37.6 | 35.05 | +2,450 | +6.97% | 15,872,000 | - | 32,314,560 | 1,935.00 | 19.69 | 1,767,060 | 503,800 |
|
|||||
| HDB | 27.85 | 28.2 | 27.75 | 28.2 | 27.7 | +350 | +1.26% | 14,478,600 | - | 141,148,792 | 8,452.02 | 7.68 | 4,488,310 | 204,100 |
|
|||||
| EIB | 22.35 | 23.1 | 22.3 | 23.2 | 22.3 | +750 | +3.36% | 14,234,900 | - | 43,028,846 | 2,576.58 | 12.93 | 3,752,200 | 116,020 |
|
|||||
| ACB | 23.85 | 23.85 | 23.85 | 23.9 | 23.7 | 0 | 0.00% | 13,629,700 | - | 122,509,260 | 7,335.88 | 6.50 | 3,223,300 | 7,356,000 |
|
|||||
| BSR | 23.9 | 24.5 | 23.95 | 24.8 | 23.7 | +600 | +2.51% | 13,364,500 | - | 122,678,842 | 7,346.04 | 120.69 | 2,373,500 | 12,360 |
|
|||||
| VPB | 28.25 | 28.3 | 28.1 | 28.3 | 27.9 | +50 | +0.18% | 12,905,500 | - | 224,530,038 | 13,444.91 | 14.23 | 2,014,890 | 1,207,100 |
|
|||||
| DXG | 15.75 | 15.75 | 15.6 | 15.8 | 15.45 | 0 | 0.00% | 10,869,700 | - | 16,047,426 | 960.92 | 44.74 | 1,404,100 | 742,000 |
 |
|||||
| CII | 17.7 | 17.9 | 17.75 | 18.45 | 17.65 | +200 | +1.13% | 10,723,900 | - | 12,028,537 | 720.27 | 24.76 | 738,200 | 526,100 |
 |
|||||
| KHG | 6.59 | 6.58 | 6.6 | 6.61 | 6.48 | -10 | -0.15% | 10,708,000 | - | 2,957,284 | 177.08 | 53.93 | 0 | 982,300 |
|
|||||
| DIG | 15.8 | 15.85 | 15.8 | 15.95 | 15.55 | +50 | +0.32% | 10,646,700 | - | 10,245,934 | 613.53 | 84.31 | 904,600 | 506,300 |
|
|||||
| EVF | 11.5 | 12.1 | 11.5 | 12.3 | 11.45 | +600 | +5.22% | 10,160,900 | - | 9,202,846 | 551.07 | 17.19 | 563,500 | 77,500 |
|
|||||
| CTG | 38 | 38.6 | 38 | 38.6 | 37.7 | +600 | +1.58% | 9,259,700 | - | 299,804,063 | 17,952.34 | 8.18 | 1,473,020 | 958,200 |
|
|||||
| STB | 61.1 | 62.6 | 61.2 | 62.6 | 61.1 | +1,500 | +2.45% | 8,998,200 | - | 118,014,504 | 7,066.74 | 11.70 | 3,105,600 | 926,300 |
|
|||||
| VND | 18.3 | 18.6 | 18.25 | 18.7 | 18.15 | +300 | +1.64% | 7,090,800 | - | 28,314,778 | 1,695.50 | 16.47 | 1,195,500 | 98,800 |
|
|||||
| VRE | 29.95 | 29.8 | 30 | 30 | 29.1 | -150 | -0.50% | 7,063,500 | - | 67,715,089 | 4,054.80 | 16.53 | 527,610 | 1,403,050 |
|
|||||
| BID | 47.55 | 46.9 | 47.55 | 47.7 | 46.8 | -650 | -1.37% | 6,762,700 | - | 329,301,874 | 19,718.68 | 14.64 | 767,200 | 413,300 |
|
|||||
| HCM | 23.3 | 23.6 | 23.25 | 23.9 | 23.2 | +300 | +1.29% | 6,568,400 | - | 25,486,977 | 1,526.17 | 14.42 | 1,165,800 | 176,810 |
|
|||||
| TCH | 16.55 | 16.65 | 16.4 | 16.65 | 16.1 | +100 | +0.60% | 6,540,200 | - | 15,186,619 | 909.38 | 13.01 | 1,052,810 | 801,100 |
 |
|||||
| VIB | 17.1 | 17.25 | 17.1 | 17.4 | 17.05 | +150 | +0.88% | 6,435,200 | - | 58,719,098 | 3,516.11 | 7.23 | 148,600 | 106,200 |
|
|||||
| PC1 | 25.6 | 26.25 | 25.7 | 26.8 | 25.6 | +650 | +2.54% | 6,364,700 | - | 10,796,240 | 646.48 | 22.30 | 2,106,800 | 348,400 |
|
|||||
| VHM | 109 | 109 | 109.7 | 109.8 | 105.3 | 0 | 0.00% | 6,244,700 | - | 447,707,908 | 26,808.86 | 14.83 | 202,040 | 1,231,180 |
|
|||||
| TCB | 35.45 | 35.45 | 35.2 | 35.5 | 35.2 | 0 | 0.00% | 6,059,700 | - | 251,207,223 | 15,042.35 | 11.63 | 1,029,840 | 1,021,200 |
|
|||||
| VCI | 35.9 | 36.5 | 35.8 | 36.5 | 35.8 | +600 | +1.67% | 5,806,100 | - | 31,028,650 | 1,858.00 | 23.70 | 1,049,200 | 145,300 |
|
|||||
| PVD | 33.15 | 34.15 | 33.05 | 34.15 | 32.9 | +1,000 | +3.02% | 5,603,400 | - | 18,983,302 | 1,136.72 | 34.15 | 752,100 | 327,800 |
 |
|||||
| MWG | 92.9 | 92.8 | 91.9 | 93.2 | 91.5 | -100 | -0.11% | 5,511,500 | - | 136,269,703 | 8,159.86 | 36.45 | 862,170 | 744,410 |
|
|||||
| VIC | 159 | 160 | 161.9 | 164.1 | 152 | +1,000 | +0.63% | 5,436,200 | - | 616,482,482 | 36,915.12 | 52.55 | 2,688,120 | 1,500,220 |
|
|||||
| TPB | 17.15 | 17.5 | 17.15 | 17.5 | 17.1 | +350 | +2.04% | 5,366,800 | - | 46,234,233 | 2,768.52 | 7.62 | 2,093,900 | 30,510 |
|
|||||
| PDR | 17.7 | 17.4 | 17.6 | 17.7 | 17.4 | -300 | -1.69% | 5,315,600 | - | 17,048,683 | 1,020.88 | 94.57 | 474,000 | 75,900 |
|
|||||
| NVL | 12.95 | 12.65 | 12.95 | 12.95 | 12.65 | -300 | -2.32% | 5,097,700 | - | 28,235,035 | 1,690.72 | - | 414,000 | 43,290 |
|
|||||
| VCB | 64.2 | 64.4 | 64.7 | 65.1 | 64 | +200 | +0.31% | 4,951,400 | - | 538,105,476 | 32,221.88 | 11.56 | 518,860 | 1,511,960 |
|
|||||
| DPM | 25 | 25 | 25.05 | 25.3 | 24.95 | 0 | 0.00% | 4,495,300 | - | 16,998,126 | 1,017.85 | 23.19 | 600,700 | 307,000 |
|
|||||
| POW | 13.3 | 13.4 | 13.3 | 13.45 | 13.2 | +100 | +0.75% | 4,231,000 | - | 41,109,132 | 2,461.62 | 28.21 | 89,150 | 852,300 |
 |
|||||
| MSN | 78 | 78 | 78 | 78.3 | 77.7 | 0 | 0.00% | 3,963,900 | - | 118,598,370 | 7,101.70 | 57.99 | 935,800 | 341,720 |
|
|||||
| PLX | 51.7 | 52 | 51.6 | 52.7 | 50.7 | +300 | +0.58% | 3,678,600 | - | 66,070,796 | 3,956.34 | 29.43 | 311,900 | 949,900 |
|
|||||
| HAG | 16.45 | 16.6 | 16.45 | 16.75 | 16.3 | +150 | +0.91% | 3,561,000 | - | 21,038,828 | 1,259.81 | - | 102,400 | 2,200 |
 |
|||||
| KDH | 28.5 | 28.3 | 28.1 | 28.4 | 28 | -200 | -0.70% | 3,358,900 | - | 31,758,682 | 1,901.72 | 35.38 | 8,545,600 | 560,300 |
|
|||||
| VNM | 69 | 69.5 | 69 | 69.8 | 68.6 | +500 | +0.72% | 3,341,400 | - | 145,251,903 | 8,697.72 | 17.28 | 938,180 | 490,910 |
|
|||||
| GVR | 35.35 | 36.4 | 35.5 | 36.4 | 35.1 | +1,050 | +2.97% | 3,173,000 | - | 145,600,000 | 8,718.56 | 42.77 | 156,000 | 838,600 |
|
|||||
| HHV | 12.2 | 12.15 | 12.15 | 12.25 | 12.1 | -50 | -0.41% | 2,898,000 | - | 6,043,811 | 361.90 | 11.85 | 381,600 | 20,200 |
|
|||||
| HSG | 15.6 | 15.5 | 15.5 | 15.75 | 15.5 | -100 | -0.64% | 2,875,400 | - | 9,625,226 | 576.36 | 13.63 | 25,500 | 471,300 |
|
|||||
| HHS | 12.2 | 12.3 | 12.1 | 12.3 | 11.95 | +100 | +0.82% | 2,864,500 | - | 5,313,427 | 318.17 | 12.32 | 72,500 | 262,900 |
|
|||||
| VCG | 18.8 | 18.9 | 18.9 | 18.95 | 18.65 | +100 | +0.53% | 2,670,900 | - | 12,218,252 | 731.63 | 12.21 | 41,900 | 510,850 |
|
|||||
| DBC | 26.8 | 26.7 | 26.75 | 26.8 | 26.6 | -100 | -0.37% | 2,657,700 | - | 10,275,940 | 615.33 | 10.17 | 34,500 | 160,540 |
|
|||||
| TCX | 56 | 58.2 | 56.1 | 58.2 | 55.7 | +2,200 | +3.93% | 2,586,700 | - | 121,065,197 | 7,249.41 | 6.68 | 1,922,900 | 939,100 |
|
|||||
| FUEVFVND | 40.39 | 40.67 | 40.39 | 40.67 | 40 | +280 | +0.69% | 2,572,200 | - | - | - | - | 3,063,100 | 912,000 |
|
|||||
| DCM | 38.9 | 39.2 | 38.85 | 39.2 | 38.4 | +300 | +0.77% | 2,553,900 | - | 20,752,480 | 1,242.66 | 16.37 | 424,500 | 81,600 |
|
|||||
| GEL | 34.5 | 35.95 | 34.6 | 36.5 | 33.9 | +1,450 | +4.20% | 2,537,500 | - | 28,400,500 | 1,700.63 | 52.56 | 172,700 | 0 |
|
|||||
| LPB | 41.85 | 42.05 | 41.95 | 42.7 | 41.05 | +200 | +0.48% | 2,457,800 | - | 125,615,212 | 7,521.87 | 12.92 | 370,300 | 117,600 |
|
|||||
| NLG | 29.7 | 29 | 29.5 | 29.5 | 29 | -700 | -2.36% | 2,292,000 | - | 14,067,824 | 842.38 | 22.57 | 316,320 | 815,000 |
|
|||||
| HQC | 2.78 | 2.78 | 2.8 | 2.8 | 2.76 | 0 | 0.00% | 2,281,200 | - | 1,602,946 | 95.98 | 47.93 | 0 | 127,100 |
|
|||||
| SSB | 16.95 | 17 | 16.9 | 17 | 16.75 | +50 | +0.29% | 2,280,700 | - | 48,365,000 | 2,896.11 | 10.32 | 29,300 | 80,400 |
|
|||||
| VCK | 46.35 | 46.3 | 46.55 | 46.55 | 45.85 | -50 | -0.11% | 2,199,400 | - | 70,460,530 | 4,219.19 | 7.80 | 602,000 | 236,200 |
|
|||||
| MSB | 12.1 | 12.05 | 12.05 | 12.1 | 12 | -50 | -0.41% | 2,101,700 | - | 37,596,000 | 2,251.26 | 5.68 | 6,000 | 209,220 |
|
|||||
| GAS | 101.4 | 101.6 | 101.5 | 103.7 | 99.7 | +200 | +0.20% | 2,039,200 | - | 245,155,695 | 14,679.98 | 23.33 | 409,700 | 702,450 |
|
|||||
| KBC | 34.4 | 34.15 | 34.3 | 34.5 | 34.05 | -250 | -0.73% | 1,939,700 | - | 32,160,925 | 1,925.80 | 68.57 | 188,010 | 90,600 |
|
|||||
| DXS | 7.2 | 7.34 | 7.17 | 7.34 | 7.17 | +140 | +1.94% | 1,893,000 | - | 4,250,617 | 254.53 | 31.10 | 775,800 | 76,800 |
|
|||||
| DGW | 50.6 | 50.5 | 50.1 | 50.7 | 49.6 | -100 | -0.20% | 1,888,500 | - | 11,169,019 | 668.80 | 25.21 | 439,350 | 675,800 |
|
|||||
| NKG | 14.95 | 14.95 | 15 | 15.1 | 14.9 | 0 | 0.00% | 1,834,700 | - | 6,691,185 | 400.67 | 10.43 | 66,500 | 19,100 |
|
|||||
| PVT | 20.15 | 20.05 | 20.1 | 20.2 | 19.9 | -100 | -0.50% | 1,759,500 | - | 9,422,121 | 564.20 | 6.96 | 67,300 | 259,800 |
|
|||||
| PNJ | 118.5 | 120 | 117 | 120 | 115.4 | +1,500 | +1.27% | 1,728,500 | - | 40,937,893 | 2,451.37 | 21.00 | 676,200 | 701,400 |
|
|||||
| VOS | 13.9 | 14.1 | 14 | 14.3 | 13.85 | +200 | +1.44% | 1,666,100 | - | 1,974,000 | 118.20 | 5.89 | 1,000 | 372,800 |
|
|||||
| TCM | 26.25 | 26.3 | 26.25 | 26.3 | 25.95 | +50 | +0.19% | 1,565,400 | - | 2,946,619 | 176.44 | 10.32 | 600 | 1,600 |
|
|||||
| DLG | 3.01 | 3 | 3.1 | 3.1 | 2.99 | -10 | -0.33% | 1,541,200 | - | 897,929 | 53.77 | 4.32 | 10,000 | 408,100 |
|
|||||
| DGC | 67.8 | 68.4 | 67.9 | 68.8 | 67.3 | +600 | +0.88% | 1,516,100 | - | 25,976,843 | 1,555.50 | 9.25 | 2,923,300 | 181,400 |
|
|||||
| HHP | 14.4 | 14.9 | 14.1 | 14.9 | 14 | +500 | +3.47% | 1,494,900 | - | 1,289,660 | 77.23 | 75.63 | 57,800 | 111,700 |
|
|||||
| VGC | 48.35 | 50.3 | 48.35 | 50.8 | 48.3 | +1,950 | +4.03% | 1,494,900 | - | 22,552,005 | 1,350.42 | 20.41 | 38,000 | 450,600 |
|
|||||
| QCG | 14.7 | 15.05 | 14.7 | 15.7 | 14.7 | +350 | +2.38% | 1,472,500 | - | 4,140,694 | 247.95 | 49.83 | 19,100 | 205,800 |
|
|||||
| NAB | 14.05 | 14.05 | 14.1 | 14.1 | 13.85 | 0 | 0.00% | 1,471,200 | - | 19,284,335 | 1,154.75 | 5.20 | 94,000 | 323,250 |
|
|||||
| HDC | 21.35 | 21.3 | 21.35 | 21.45 | 21.25 | -50 | -0.23% | 1,471,000 | - | 4,254,772 | 254.78 | 49.08 | 110,300 | 8,800 |
|
|||||
| HVN | 27.05 | 27.5 | 27.1 | 27.5 | 27.1 | +450 | +1.66% | 1,400,900 | - | 60,895,840 | 3,646.46 | - | 200 | 288,900 |
|
|||||
| GMD | 74.5 | 75 | 73.5 | 75 | 73.5 | +500 | +0.67% | 1,367,700 | - | 31,987,133 | 1,915.40 | 17.54 | 716,900 | 415,500 |
|
|||||
| PET | 34.1 | 34.55 | 34.2 | 35 | 33.8 | +450 | +1.32% | 1,257,300 | - | 3,687,250 | 220.79 | 26.00 | 0 | 0 |
|
|||||
| VJC | 168 | 169.2 | 168 | 169.5 | 165.5 | +1,200 | +0.71% | 1,247,500 | - | 91,640,638 | 5,487.46 | 65.30 | 37,910 | 87,400 |
|
|||||
| LCG | 10.15 | 10.15 | 10.15 | 10.25 | 10.05 | 0 | 0.00% | 1,225,700 | - | 2,097,012 | 125.57 | 16.83 | 38,400 | 9,300 |
|
|||||
| SCR | 6.95 | 6.89 | 6.89 | 6.94 | 6.84 | -60 | -0.86% | 1,220,800 | - | 2,966,800 | 177.65 | 984.29 | 299,300 | 5,700 |
|
|||||
| IJC | 10.55 | 10.65 | 10.55 | 10.65 | 10.55 | +100 | +0.95% | 1,216,500 | - | 6,705,034 | 401.50 | 11.44 | 438,000 | 0 |
|
|||||
| VPI | 59.7 | 60 | 59.7 | 62.3 | 59 | +300 | +0.50% | 1,204,500 | - | 19,202,975 | 1,149.88 | 53.96 | 154,700 | 66,700 |
|
|||||
| BAF | 38.1 | 38.25 | 38.3 | 38.35 | 37.85 | +150 | +0.39% | 1,197,900 | - | 11,628,828 | 696.34 | 24.58 | 74,300 | 121,800 |
|
|||||
| CRC | 8.79 | 8.79 | 8.56 | 8.8 | 8.56 | 0 | 0.00% | 1,073,900 | - | 601,235 | 36.00 | 6.90 | 96,600 | 35,600 |
|
|||||
| HAH | 58 | 58.5 | 58 | 59.2 | 58 | +500 | +0.86% | 1,039,500 | - | 9,878,381 | 591.52 | 11.57 | 100,700 | 89,220 |
|
|||||
| SZC | 33.85 | 33.85 | 33.75 | 34.35 | 33.6 | 0 | 0.00% | 1,010,800 | - | 6,092,521 | 364.82 | 20.95 | 1,500 | 257,100 |
|
|||||
| VHC | 60.1 | 60.1 | 60.1 | 60.4 | 59.7 | 0 | 0.00% | 976,600 | - | 13,489,635 | 807.76 | 10.98 | 38,600 | 112,300 |
|
|||||
| GEE | 165 | 176.5 | 166 | 176.5 | 165.9 | +11,500 | +6.97% | 964,100 | - | 64,598,992 | 3,868.20 | 1,014.37 | 11,450 | 2,400 |
|
|||||
| ELC | 23 | 23 | 22.7 | 23 | 22.4 | 0 | 0.00% | 916,300 | - | 2,531,697 | 151.60 | 20.00 | 0 | 10,300 |
|
|||||
| AGR | 16.1 | 16.4 | 16.05 | 16.4 | 15.95 | +300 | +1.86% | 896,700 | - | 3,744,313 | 224.21 | 26.16 | 55,300 | 16,600 |
|
|||||
| ANV | 26.4 | 26.5 | 26.4 | 26.5 | 26.2 | +100 | +0.38% | 885,400 | - | 7,055,777 | 422.50 | 148.04 | 52,010 | 155,500 |
|
|||||
| VDS | 17.95 | 17.95 | 17.85 | 18 | 17.6 | 0 | 0.00% | 868,400 | - | 4,882,400 | 292.36 | 14.76 | 44,500 | 11,500 |
|
|||||
| ORS | 13.4 | 13.3 | 13.4 | 13.45 | 13.25 | -100 | -0.75% | 861,700 | - | 4,468,797 | 267.59 | 11.72 | 100 | 5,700 |
|
|||||
| OCB | 11.6 | 11.6 | 11.6 | 11.65 | 11.55 | 0 | 0.00% | 833,400 | - | 28,603,154 | 1,712.76 | 9.08 | 45,500 | 95,900 |
|
|||||
| HDG | 26.8 | 26.75 | 26.75 | 26.85 | 26.6 | -50 | -0.19% | 810,800 | - | 9,896,511 | 592.61 | 24.70 | 155,400 | 107,500 |
|
|||||
| FTS | 32.5 | 32.8 | 32 | 32.9 | 32 | +300 | +0.92% | 802,500 | - | 11,037,515 | 660.93 | 17.55 | 84,700 | 14,000 |
|
|||||
| LDG | 3.86 | 3.85 | 3.86 | 3.88 | 3.83 | -10 | -0.26% | 772,100 | - | 984,121 | 58.93 | - | 0 | 31,900 |
|
|||||
| YEG | 12.2 | 12.15 | 12.2 | 12.35 | 12.15 | -50 | -0.41% | 768,300 | - | 2,330,395 | 139.54 | 13.24 | 6,500 | 3,700 |
|
|||||
| SAB | 48.8 | 48.5 | 49 | 49 | 48.4 | -300 | -0.61% | 758,900 | - | 62,204,275 | 3,724.81 | 14.74 | 144,280 | 196,500 |
|
|||||
| BVH | 76.6 | 76 | 77.1 | 77.1 | 74 | -600 | -0.78% | 646,400 | - | 56,416,530 | 3,378.24 | 26.73 | 227,500 | 212,400 |
|
|||||
| DPG | 46.3 | 45.05 | 46 | 46 | 44.9 | -1,250 | -2.70% | 644,300 | - | 4,540,996 | 271.92 | 12.68 | 83,000 | 91,700 |
|
|||||
| AAA | 7.85 | 7.81 | 7.83 | 7.86 | 7.8 | -40 | -0.51% | 639,500 | - | 3,075,131 | 184.14 | 8.10 | 10,100 | 5,100 |
|
|||||
| KSB | 17.3 | 17.35 | 17.25 | 17.35 | 17.05 | +50 | +0.29% | 634,600 | - | 1,985,598 | 118.90 | 36.37 | 79,500 | 2,300 |
|
|||||
| NT2 | 27.05 | 27.25 | 26.9 | 27.25 | 26.9 | +200 | +0.74% | 585,400 | - | 7,844,622 | 469.74 | 98.73 | 250,000 | 37,400 |
|
|||||
| FRT | 167 | 170 | 167 | 170 | 164.9 | +3,000 | +1.80% | 575,700 | - | 28,951,303 | 1,733.61 | 74.14 | 340,130 | 32,030 |
|
|||||
| BCM | 62.8 | 63.3 | 62.8 | 63.3 | 62.3 | +500 | +0.80% | 570,900 | - | 65,515,500 | 3,923.08 | 31.49 | 600 | 143,820 |
|
|||||
| VPX | 28.35 | 29.95 | 28.25 | 29.95 | 28.25 | +1,600 | +5.64% | 553,000 | - | - | - | 46.08 | 355,100 | 62,800 |
|
|||||
| TV2 | 38.2 | 37.7 | 38.25 | 38.4 | 37.5 | -500 | -1.31% | 525,500 | - | 2,545,736 | 152.44 | 39.35 | 10,600 | 82,600 |
 |
|||||
| VPL | 85.4 | 85.6 | 85.4 | 85.6 | 83.1 | +200 | +0.23% | 506,100 | - | 153,506,512 | 9,192.01 | 56.61 | 51,700 | 68,200 |
|
|||||
| HSL | 6.97 | 7.1 | 7.07 | 7.3 | 6.9 | +130 | +1.87% | 503,400 | - | 273,828 | 16.40 | 40.57 | 100 | 0 |
|
|||||
| DCL | 57.4 | 57.5 | 56.8 | 57.5 | 56.6 | +100 | +0.17% | 502,200 | - | 4,199,859 | 251.49 | 78.44 | 0 | 0 |
|
|||||
| VTP | 102 | 102 | 102.5 | 104 | 101.3 | 0 | 0.00% | 492,000 | - | 12,421,870 | 743.82 | 43.04 | 10,700 | 226,600 |
|
|||||
| PHR | 59 | 60.4 | 59 | 60.4 | 58.5 | +1,400 | +2.37% | 483,000 | - | 8,184,152 | 490.07 | 19.39 | 203,200 | 81,500 |
|
|||||
| SBT | 23.65 | 23.9 | 23.65 | 23.9 | 23.55 | +250 | +1.06% | 472,000 | - | 20,437,191 | 1,223.78 | 28.73 | 15,400 | 1,000 |
|
|||||
| TAL | 47 | 47.5 | 46.05 | 47.5 | 46 | +500 | +1.06% | 457,900 | - | 14,812,875 | 887.00 | 22.12 | 77,000 | 14,100 |
|
|||||
| TTF | 2.92 | 2.92 | 2.93 | 2.95 | 2.92 | 0 | 0.00% | 455,300 | - | 1,200,698 | 71.90 | 194.67 | 8,000 | 0 |
|
|||||
| FCN | 13.7 | 13.6 | 13.7 | 13.85 | 13.6 | -100 | -0.73% | 442,700 | - | 2,141,170 | 128.21 | 230.51 | 0 | 700 |
|
|||||
| MSH | 36.8 | 36.75 | 36.8 | 36.85 | 36.15 | -50 | -0.14% | 435,300 | - | 4,135,147 | 247.61 | 6.68 | 43,600 | 92,150 |
|
|||||
| CTS | 30.5 | 30.8 | 30.5 | 31 | 30.4 | +300 | +0.98% | 433,700 | - | 6,550,958 | 392.27 | 19.82 | 60,100 | 7,700 |
|
|||||
| DRH | 2.71 | 2.67 | 2.66 | 2.77 | 2.66 | -40 | -1.48% | 432,000 | - | 330,300 | 19.78 | - | 2,000 | 0 |
|
|||||
| CTD | 81.5 | 80.9 | 81.5 | 81.9 | 80.1 | -600 | -0.74% | 431,200 | - | 8,205,688 | 491.36 | 17.74 | 7,690 | 1,940 |
|
|||||
| NAF | 42.4 | 42.7 | 42.4 | 43.1 | 42 | +300 | +0.71% | 430,600 | - | 302,484 | 18.11 | 20.44 | 79,300 | 50,000 |
|
|||||
| DPR | 39.25 | 39.5 | 39.6 | 39.95 | 39.25 | +250 | +0.64% | 416,300 | - | 3,431,994 | 205.51 | 13.17 | 1,700 | 147,000 |
|
|||||
| FIR | 6.86 | 6.72 | 6.86 | 6.9 | 6.54 | -140 | -2.04% | 414,600 | - | 474,900 | 28.44 | 672.00 | 0 | 5,600 |
|
|||||
| EVG | 7.6 | 7.53 | 7.5 | 7.65 | 7.5 | -70 | -0.92% | 412,600 | - | 1,620,831 | 97.06 | 51.58 | 39,200 | 27,600 |
|
|||||
| FIT | 4.6 | 4.59 | 4.6 | 4.64 | 4.59 | -10 | -0.22% | 389,000 | - | 1,560,293 | 93.43 | 13.08 | 0 | 0 |
|
|||||
| DHC | 37.7 | 38 | 37.95 | 38.3 | 37.5 | +300 | +0.80% | 378,100 | - | 3,058,736 | 183.16 | 12.89 | 176,700 | 17,400 |
|
|||||
| ASM | 6 | 6 | 6.02 | 6.05 | 5.9 | 0 | 0.00% | 374,400 | - | 2,443,165 | 146.30 | 11.61 | 1,000 | 0 |
|
|||||
| SMC | 12.4 | 12.35 | 12.4 | 12.55 | 12 | -50 | -0.40% | 358,500 | - | 909,044 | 54.43 | 31.11 | 0 | 58,400 |
|
|||||
| CMG | 34.4 | 34.1 | 34.2 | 34.4 | 34.1 | -300 | -0.87% | 357,800 | - | 7,941,921 | 475.56 | 23.88 | 5,610 | 86,100 |
|
|||||
| PAN | 31.7 | 31.6 | 31.85 | 31.9 | 31.25 | -100 | -0.32% | 352,100 | - | 6,601,074 | 395.27 | 11.69 | 67,600 | 79,300 |
|
|||||
| KDC | 52 | 52.1 | 51.6 | 52.2 | 51.6 | +100 | +0.19% | 350,300 | - | 15,098,909 | 904.13 | 374.82 | 23,000 | 0 |
|
|||||
| HAX | 11.2 | 11.2 | 11.3 | 11.3 | 11.15 | 0 | 0.00% | 345,200 | - | 1,203,324 | 72.06 | 9.63 | 21,500 | 30,600 |
|
|||||
| AGG | 14.7 | 14.45 | 14.65 | 14.65 | 14.4 | -250 | -1.70% | 334,300 | - | 2,348,531 | 140.63 | 7.90 | 31,000 | 8,700 |
|
|||||
| HID | 4.99 | 5 | 5 | 5.05 | 4.98 | +10 | +0.20% | 328,200 | - | 383,782 | 22.98 | 70.42 | 16,800 | 24,300 |
|
|||||
| CTF | 19 | 19.5 | 19 | 19.5 | 18.7 | +500 | +2.63% | 318,600 | - | 1,865,250 | 111.69 | 37.57 | 0 | 11,400 |
|
|||||
| BFC | 60.5 | 60.5 | 61.9 | 62.3 | 58 | 0 | 0.00% | 318,400 | - | 3,458,664 | 207.11 | 10.77 | 68,800 | 36,900 |
|
|||||
| TCO | 10 | 10.05 | 9.9 | 10.05 | 9.88 | +50 | +0.50% | 317,700 | - | 314,772 | 18.85 | 14.80 | 0 | 0 |
|
|||||
| IDI | 6.8 | 6.84 | 6.77 | 6.84 | 6.76 | +40 | +0.59% | 310,900 | - | 1,868,501 | 111.89 | 27.58 | 2,600 | 200 |
|
|||||
| KOS | 38.15 | 38.15 | 38.15 | 38.45 | 38 | 0 | 0.00% | 309,000 | - | 8,258,763 | 494.54 | 385.35 | 9,600 | 0 |
|
|||||
| SIP | 59.4 | 59.3 | 59.5 | 60.3 | 58.7 | -100 | -0.17% | 308,900 | - | 14,357,298 | 859.72 | 11.55 | 42,900 | 79,400 |
|
|||||
| HPX | 5.11 | 5.12 | 5.11 | 5.2 | 5.11 | +10 | +0.20% | 292,900 | - | 1,557,343 | 93.25 | 27.53 | 19,700 | 0 |
|
|||||
| VAB | 10.8 | 10.75 | 10.8 | 10.8 | 10.7 | -50 | -0.46% | 287,400 | - | 8,775,877 | 525.50 | 6.69 | 0 | 1,800 |
|
|||||
| CTI | 23.65 | 23.6 | 23.65 | 23.8 | 23.35 | -50 | -0.21% | 286,300 | - | 1,486,800 | 89.03 | 13.05 | 4,700 | 25,600 |
|
|||||
| HT1 | 15.3 | 15.4 | 15.45 | 15.5 | 15.25 | +100 | +0.65% | 281,000 | - | 5,876,485 | 351.89 | 97.47 | 61,500 | 10,700 |
|
|||||
| NTL | 17 | 16.9 | 17 | 17.15 | 16.9 | -100 | -0.59% | 271,200 | - | 2,061,460 | 123.44 | 3.57 | 2,500 | 2,200 |
|
|||||
| CSV | 29.25 | 29 | 29.25 | 29.25 | 29 | -250 | -0.85% | 268,400 | - | 3,204,497 | 191.89 | 14.72 | 20,700 | 13,500 |
|
|||||
| SHI | 14.1 | 14.05 | 14.05 | 14.1 | 14.05 | -50 | -0.35% | 263,200 | - | 2,387,791 | 142.98 | 29.52 | 0 | 0 |
|
|||||
| TDP | 33 | 30.7 | 32 | 34.95 | 30.7 | -2,300 | -6.97% | 261,300 | - | 2,876,577 | 172.25 | 28.24 | 900 | 5,600 |
|
|||||
| CTR | 93 | 92.9 | 93 | 93.8 | 92.8 | -100 | -0.11% | 245,100 | - | 10,626,448 | 636.31 | 19.74 | 10,700 | 18,200 |
|
|||||
| BSI | 38.1 | 38 | 38 | 38.4 | 37.85 | -100 | -0.26% | 243,300 | - | 9,323,906 | 558.32 | 20.52 | 1,300 | 9,500 |
|
|||||
| LSS | 9.7 | 9.7 | 9.72 | 9.73 | 9.65 | 0 | 0.00% | 220,000 | - | 831,694 | 49.80 | 7.16 | 0 | 0 |
|
|||||
| GEG | 14.45 | 14.55 | 14.45 | 14.65 | 14.35 | +100 | +0.69% | 202,900 | - | 6,147,497 | 368.11 | 83.62 | 3,900 | 4,100 |
|
|||||
| TLG | 52.1 | 52.9 | 52.3 | 53.4 | 51.8 | +800 | +1.54% | 202,000 | - | 5,106,349 | 305.77 | 11.01 | 22,300 | 13,400 |
|
|||||
| DSE | 24 | 24.1 | 24 | 24.1 | 23.85 | +100 | +0.42% | 201,000 | - | 8,256,660 | 494.41 | 43.35 | 6,600 | 13,400 |
|
|||||
| VNE | 5.2 | 5.32 | 5.26 | 5.55 | 5.19 | +120 | +2.31% | 195,600 | - | 436,534 | 26.14 | - | 0 | 100 |
|
|||||
| BMI | 18.5 | 18.5 | 18.5 | 18.6 | 18.35 | 0 | 0.00% | 193,400 | - | 2,785,131 | 166.77 | 11.83 | 3,000 | 36,830 |
|
|||||
| VVS | 110.5 | 110.2 | 116 | 116 | 109 | -300 | -0.27% | 177,300 | - | 2,372,055 | 142.04 | 34.66 | 22,620 | 15,300 |
|
|||||
| REE | 62 | 61.6 | 62 | 62 | 61.6 | -400 | -0.65% | 173,900 | - | 33,366,141 | 1,997.97 | 14.54 | 0 | 0 |
|
|||||
| BWE | 44 | 44.5 | 44.3 | 44.5 | 43.7 | +500 | +1.14% | 170,600 | - | 9,786,825 | 586.04 | 18.46 | 900 | 5,100 |
|
|||||
| CRE | 7.9 | 7.8 | 7.79 | 7.8 | 7.5 | -100 | -1.27% | 168,900 | - | 3,616,692 | 216.57 | 87.64 | 0 | 33,300 |
|
|||||
| DHA | 56.2 | 57.2 | 56.3 | 57.2 | 55 | +1,000 | +1.78% | 168,600 | - | 842,045 | 50.42 | 16.29 | 11,100 | 8,400 |
|
|||||
| OGC | 3.46 | 3.47 | 3.42 | 3.47 | 3.42 | +10 | +0.29% | 166,900 | - | 1,041,000 | 62.34 | 8.72 | 100 | 0 |
|
|||||
| HPA | 43.2 | 43.5 | 43.1 | 43.5 | 42.5 | +300 | +0.69% | 165,200 | - | 11,092,500 | 664.22 | - | 38,600 | 0 |
|
|||||
| MIG | 18.8 | 18.45 | 18.65 | 18.7 | 18.4 | -350 | -1.86% | 162,800 | - | 3,716,446 | 222.54 | 14.25 | 11,100 | 30,910 |
|
|||||
| KLB | 14.55 | 14.6 | 14.55 | 14.8 | 14.45 | +50 | +0.34% | 146,700 | - | - | - | 5.95 | 41,500 | 0 |
|
|||||
| TTA | 11 | 10.95 | 10.95 | 11.05 | 10.9 | -50 | -0.45% | 144,800 | - | 1,955,222 | 117.08 | 9.46 | 0 | 0 |
|
|||||
| TLH | 4.94 | 4.94 | 4.88 | 4.94 | 4.88 | 0 | 0.00% | 144,600 | - | 554,861 | 33.23 | - | 0 | 0 |
|
|||||
| VTO | 11.9 | 11.8 | 11.9 | 11.9 | 11.75 | -100 | -0.84% | 135,600 | - | 942,427 | 56.43 | 10.49 | 100 | 8,400 |
|
|||||
| PTB | 54.6 | 54.8 | 54 | 54.9 | 53.9 | +200 | +0.37% | 134,700 | - | 3,668,224 | 219.65 | 9.95 | 40,000 | 3,800 |
|
|||||
| SAM | 6.99 | 6.95 | 7.07 | 7.07 | 6.95 | -40 | -0.57% | 133,500 | - | 2,640,729 | 158.13 | 31.59 | 100 | 1,000 |
|
|||||
| DAH | 3.6 | 3.43 | 3.49 | 3.58 | 3.43 | -170 | -4.72% | 129,500 | - | 288,806 | 17.29 | 42.35 | 0 | 0 |
|
|||||
| TDC | 11.45 | 11.55 | 11.45 | 11.6 | 11.4 | +100 | +0.87% | 125,500 | - | 1,155,000 | 69.16 | 2.79 | 11,000 | 0 |
|
|||||
| TSC | 2.83 | 2.8 | 2.83 | 2.83 | 2.8 | -30 | -1.06% | 124,600 | - | 551,205 | 33.01 | 560.00 | 0 | 0 |
|
|||||
| DRC | 15.1 | 15.15 | 15.1 | 15.2 | 15.05 | +50 | +0.33% | 124,400 | - | 2,339,604 | 140.10 | 7.77 | 0 | 0 |
|
|||||
| C47 | 9.47 | 9.9 | 9.47 | 10.1 | 9.47 | +430 | +4.54% | 117,300 | - | 359,788 | 21.54 | 91.67 | 0 | 0 |
|
|||||
| SCS | 54.3 | 54.5 | 54.3 | 54.8 | 54.2 | +200 | +0.37% | 116,100 | - | 5,563,196 | 333.13 | 8.32 | 65,900 | 12,300 |
|
|||||
| TSA | 14.9 | 14.8 | 14.8 | 14.95 | 14.75 | -100 | -0.67% | 113,700 | - | 598,290 | 35.83 | 22.16 | 0 | 0 |
|
|||||
| HTN | 7.64 | 7.5 | 7.63 | 7.65 | 7.5 | -140 | -1.83% | 111,700 | - | 668,373 | 40.02 | 27.17 | 0 | 0 |
|
|||||
| PAC | 22.4 | 22.7 | 22.3 | 22.7 | 22.3 | +300 | +1.34% | 111,100 | - | 1,582,356 | 94.75 | 9.26 | 700 | 800 |
|
|||||
| BKG | 2.79 | 2.78 | 2.79 | 2.82 | 2.73 | -10 | -0.36% | 107,600 | - | 199,073 | 11.92 | 13.37 | 0 | 0 |
|
|||||
| GIL | 13.9 | 14.05 | 14.2 | 14.2 | 13.9 | +150 | +1.08% | 106,600 | - | 1,427,427 | 85.47 | 37.57 | 0 | 14,900 |
|
|||||
| CDC | 24.4 | 24.4 | 24.3 | 24.4 | 23.8 | 0 | 0.00% | 104,100 | - | 1,287,653 | 77.10 | 22.30 | 3,700 | 2,800 |
|
|||||
| PPC | 10.05 | 10.1 | 10.05 | 10.1 | 10 | +50 | +0.50% | 101,500 | - | 3,238,192 | 193.90 | 7.58 | 0 | 700 |
|
|||||
| ST8 | 4.07 | 4 | 4.08 | 4.08 | 4 | -70 | -1.72% | 99,100 | - | 102,884 | 6.16 | 4.65 | 0 | 0 |
|
|||||
| HII | 5.37 | 5.31 | 5.19 | 5.39 | 5.19 | -60 | -1.12% | 95,000 | - | 391,151 | 23.42 | 126.43 | 2,500 | 2,500 |
|
|||||
| LGL | 6.18 | 6.2 | 6.1 | 6.2 | 6 | +20 | +0.32% | 89,300 | - | 319,282 | 19.12 | - | 0 | 4,100 |
|
|||||
| VPG | 4.85 | 4.95 | 4.85 | 4.95 | 4.83 | +100 | +2.06% | 87,800 | - | 437,658 | 26.21 | 4.67 | 500 | 0 |
|
|||||
| DC4 | 9.99 | 9.99 | 9.99 | 10.1 | 9.98 | 0 | 0.00% | 87,700 | - | 981,375 | 58.76 | 4.78 | 2,700 | 300 |
|
|||||
| NHA | 14.85 | 14.75 | 14.9 | 15 | 14.7 | -100 | -0.67% | 87,200 | - | 716,728 | 42.92 | 10.05 | 500 | 500 |
|
|||||
| AFX | 10.4 | 10.45 | 10.4 | 10.45 | 10.4 | +50 | +0.48% | 86,800 | - | - | - | 13.06 | 0 | 0 |
|
|||||
| HAR | 3.69 | 3.68 | 3.67 | 3.72 | 3.66 | -10 | -0.27% | 86,200 | - | 352,117 | 21.08 | 35.73 | 800 | 0 |
|
|||||
| CCL | 5.71 | 6 | 5.65 | 6 | 5.65 | +290 | +5.08% | 84,200 | - | 357,489 | 21.41 | 9.38 | 0 | 0 |
|
|||||
| RYG | 10.7 | 10.7 | 10.65 | 10.8 | 10.6 | 0 | 0.00% | 83,400 | - | 481,500 | 28.83 | 7.13 | 0 | 0 |
|
|||||
| FUESSVFL | 30.84 | 30.89 | 30.85 | 30.89 | 30.78 | +50 | +0.16% | 82,100 | - | - | - | - | 54,900 | 45,400 |
|
|||||
| CSM | 12.8 | 12.6 | 12.8 | 12.8 | 12.6 | -200 | -1.56% | 79,200 | - | 1,305,678 | 78.18 | 29.10 | 0 | 0 |
|
|||||
| SGR | 16.7 | 16.55 | 16.7 | 16.95 | 16.55 | -150 | -0.90% | 78,400 | - | 1,156,431 | 69.25 | 16.77 | 1,100 | 500 |
|
|||||
| BIC | 24.5 | 24.5 | 24.1 | 24.6 | 24.1 | 0 | 0.00% | 77,900 | - | 2,873,284 | 172.05 | 5.76 | 1,000 | 4,200 |
|
|||||
| JVC | 5.5 | 5.52 | 5.62 | 5.68 | 5.46 | +20 | +0.36% | 77,400 | - | 621,001 | 37.19 | 15.38 | 0 | 0 |
|
|||||
| BMC | 15.35 | 15.25 | 15.3 | 15.35 | 15 | -100 | -0.65% | 77,300 | - | 188,988 | 11.32 | 8.22 | 0 | 0 |
|
|||||
| ABS | 2.81 | 2.79 | 2.81 | 2.81 | 2.78 | -20 | -0.71% | 76,800 | - | 223,200 | 13.37 | 93.00 | 0 | 0 |
|
|||||
| TVS | 15.1 | 15.05 | 15.1 | 15.1 | 15.05 | -50 | -0.33% | 75,500 | - | 3,377,821 | 202.26 | 8.94 | 0 | 180 |
|
|||||
| ITD | 16.7 | 17.15 | 16.8 | 17.2 | 16.5 | +450 | +2.69% | 74,100 | - | 448,864 | 26.88 | 9.32 | 0 | 1,200 |
|
|||||
| CHP | 27.9 | 28.45 | 28.35 | 28.55 | 28 | +550 | +1.97% | 73,600 | - | 4,485,372 | 268.59 | 13.32 | 0 | 0 |
|
|||||
| BMP | 159.3 | 159 | 159.6 | 159.6 | 158 | -300 | -0.19% | 72,600 | - | 13,015,889 | 779.39 | 13.14 | 19,610 | 19,000 |
|
|||||
| MCH | 149 | 149 | 145 | 149 | 145 | 0 | 0.00% | 70,200 | - | - | - | 13.74 | 720 | 20,330 |
|
|||||
| TDG | 2.72 | 2.69 | 2.7 | 2.75 | 2.68 | -30 | -1.10% | 69,500 | - | 65,128 | 3.90 | 9.51 | 0 | 0 |
|
|||||
| HVH | 12.5 | 12.3 | 12.5 | 12.5 | 12.3 | -200 | -1.60% | 67,900 | - | 780,919 | 46.76 | 16.55 | 0 | 3,900 |
|
|||||
| APH | 6.19 | 6.19 | 6.19 | 6.23 | 6.12 | 0 | 0.00% | 66,500 | - | 1,509,644 | 90.40 | 12.68 | 0 | 0 |
|
|||||
| APG | 10.35 | 10.4 | 10.4 | 10.4 | 10.2 | +50 | +0.48% | 62,100 | - | 2,325,668 | 139.26 | - | 0 | 2,400 |
|
|||||
| CMX | 6.58 | 6.5 | 6.44 | 6.59 | 6.44 | -80 | -1.22% | 61,000 | - | 662,343 | 39.66 | 11.84 | 0 | 0 |
|
|||||
| C32 | 11.6 | 11.8 | 11.95 | 11.95 | 11.8 | +200 | +1.72% | 60,500 | - | 354,688 | 21.24 | 21.81 | 0 | 1,800 |
|
|||||
| TLD | 8.43 | 8.43 | 8.43 | 8.44 | 8.41 | 0 | 0.00% | 57,100 | - | 655,360 | 39.24 | 46.57 | 0 | 0 |
|
|||||
| TIP | 18.95 | 19.15 | 19 | 19.2 | 18.85 | +200 | +1.06% | 56,200 | - | 1,244,900 | 74.54 | 6.82 | 0 | 0 |
|
|||||
| FMC | 38.65 | 38.65 | 39 | 39 | 38.65 | 0 | 0.00% | 51,700 | - | 2,527,281 | 151.33 | 8.27 | 14,700 | 0 |
|
|||||
| ITC | 11.65 | 11.6 | 11.65 | 11.75 | 11.55 | -50 | -0.43% | 51,700 | - | 1,112,847 | 66.64 | 34.63 | 0 | 0 |
|
|||||
| FUEVN100 | 27.7 | 27.94 | 27.72 | 28.1 | 27.5 | +240 | +0.87% | 47,900 | - | - | - | - | 0 | 500 |
|
|||||
| TNT | 8.75 | 8.76 | 8.85 | 8.85 | 8.38 | +10 | +0.11% | 44,500 | - | 446,760 | 26.75 | 1,251.43 | 0 | 100 |
|
|||||
| SBG | 12.7 | 12.95 | 12.7 | 12.95 | 12.2 | +250 | +1.97% | 44,200 | - | 647,500 | 38.77 | 12.00 | 0 | 13,900 |
|
|||||
| TDH | 4 | 4.04 | 4.04 | 4.04 | 3.98 | +40 | +1.00% | 44,000 | - | 455,117 | 27.25 | - | 0 | 0 |
|
|||||
| SJS | 48.7 | 49.5 | 48.5 | 49.5 | 47.95 | +800 | +1.64% | 43,700 | - | 14,725,004 | 881.74 | 21.00 | 0 | 0 |
|
|||||
| PVP | 14.8 | 14.8 | 14.85 | 14.9 | 14.7 | 0 | 0.00% | 43,600 | - | 1,534,796 | 91.90 | 7.88 | 1,000 | 0 |
|
|||||
| PTC | 6.61 | 6.8 | 6.8 | 6.8 | 6.62 | +190 | +2.87% | 43,400 | - | 218,903 | 13.11 | 11.31 | 0 | 0 |
|
|||||
| THG | 45 | 45 | 45 | 45.1 | 44.8 | 0 | 0.00% | 43,400 | - | 1,400,846 | 83.88 | 8.76 | 0 | 8,800 |
|
|||||
| TRC | 74.4 | 74.6 | 74.5 | 75.7 | 74.2 | +200 | +0.27% | 41,600 | - | 2,172,725 | 130.10 | 9.82 | 0 | 6,100 |
|
|||||
| PTL | 2.8 | 2.93 | 2.83 | 2.97 | 2.83 | +130 | +4.64% | 40,500 | - | 293,000 | 17.54 | - | 0 | 0 |
|
|||||
| DSC | 14.45 | 14.7 | 14.45 | 14.8 | 14.3 | +250 | +1.73% | 39,600 | - | 3,523,023 | 210.96 | 17.03 | 0 | 0 |
|
|||||
| VRC | 13.9 | 13.5 | 13.6 | 13.6 | 13.5 | -400 | -2.88% | 38,900 | - | 675,000 | 40.42 | 675.00 | 0 | 0 |
|
|||||
| SKG | 10 | 10.15 | 9.99 | 10.15 | 9.99 | +150 | +1.50% | 37,800 | - | 674,952 | 40.42 | 19.86 | 1,300 | 0 |
|
|||||
| HAP | 7.85 | 7.82 | 7.47 | 7.95 | 7.43 | -30 | -0.38% | 35,400 | - | 867,569 | 51.95 | 8.54 | 0 | 0 |
|
|||||
| SJD | 13.95 | 14 | 14 | 14 | 13.9 | +50 | +0.36% | 34,800 | - | 965,981 | 57.84 | 6.78 | 0 | 0 |
|
|||||
| GDT | 19.8 | 19.85 | 19.8 | 20.1 | 19.8 | +50 | +0.25% | 32,700 | - | 489,306 | 29.30 | 9.16 | 0 | 0 |
|
|||||
| FCM | 3.54 | 3.5 | 3.59 | 3.59 | 3.5 | -40 | -1.13% | 31,900 | - | 161,793 | 9.69 | 112.90 | 0 | 0 |
|
|||||
| NHH | 10.85 | 10.95 | 10.9 | 10.95 | 10.7 | +100 | +0.92% | 31,800 | - | 1,236,956 | 74.07 | 9.28 | 0 | 0 |
|
|||||
| TNH | 11.95 | 12 | 12.05 | 12.05 | 11.85 | +50 | +0.42% | 31,800 | - | 19,895,993 | 1,191.38 | 34.68 | 2,000 | 4,500 |
|
|||||
| VTB | 16.2 | 16.7 | 16.35 | 17 | 16.2 | +500 | +3.09% | 31,400 | - | 180,435 | 10.80 | 15.64 | 0 | 400 |
|
|||||
| PLP | 5.29 | 5.33 | 5.2 | 5.35 | 5.2 | +40 | +0.76% | 31,300 | - | 532,999 | 31.92 | 42.30 | 0 | 0 |
|
|||||
| TNI | 4.92 | 4.95 | 4.92 | 5 | 4.92 | +30 | +0.61% | 29,500 | - | 259,875 | 15.56 | - | 0 | 0 |
|
|||||
| GHC | 28.6 | 28.5 | 28.7 | 28.7 | 28.25 | -100 | -0.35% | 29,400 | - | 1,358,381 | 81.34 | 8.03 | 600 | 0 |
|
|||||
| NBB | 18 | 18 | 17.95 | 18.4 | 17.65 | 0 | 0.00% | 29,200 | - | 1,802,876 | 107.96 | 2,571.43 | 0 | 0 |
|
|||||
| LHG | 29.15 | 29.2 | 29.2 | 29.25 | 29.1 | +50 | +0.17% | 27,400 | - | 1,460,351 | 87.45 | 9.11 | 900 | 0 |
|
|||||
| PGC | 14.2 | 14.3 | 14.2 | 14.35 | 14.15 | +100 | +0.70% | 27,000 | - | 862,852 | 51.67 | 10.09 | 0 | 0 |
|
|||||
| NNC | 53.5 | 54 | 53.5 | 54 | 53 | +500 | +0.93% | 25,700 | - | 1,183,680 | 70.88 | 20.55 | 16,300 | 3,300 |
|
|||||
| CKG | 9.13 | 9.14 | 9.2 | 9.22 | 9.13 | +10 | +0.11% | 24,000 | - | 1,044,802 | 62.56 | 7.09 | 0 | 0 |
|
|||||
| ANT | 38.4 | 38.2 | 39.8 | 39.8 | 38.1 | -200 | -0.52% | 23,100 | - | - | - | 9.61 | 0 | 0 |
|
|||||
| MHC | 9.85 | 9.87 | 9.8 | 10 | 9.7 | +20 | +0.20% | 23,000 | - | 429,110 | 25.70 | 36.42 | 0 | 0 |
|
|||||
| SGT | 16.1 | 16.4 | 15.65 | 16.4 | 15.65 | +300 | +1.86% | 21,900 | - | 2,427,253 | 145.34 | 18.66 | 0 | 0 |
|
|||||
| VIP | 12.15 | 12.1 | 12.15 | 12.15 | 12.05 | -50 | -0.41% | 21,500 | - | 828,498 | 49.61 | 11.08 | 100 | 800 |
|
|||||
| LBM | 33 | 33.85 | 33 | 33.85 | 33 | +850 | +2.58% | 21,300 | - | 1,354,000 | 81.08 | 16.42 | 2,000 | 0 |
|
|||||
| ADS | 8.35 | 8.38 | 8.35 | 8.48 | 8.35 | +30 | +0.36% | 21,100 | - | 640,188 | 38.33 | 12.56 | 0 | 0 |
|
|||||
| BCE | 11.4 | 11.4 | 11.3 | 11.4 | 11.3 | 0 | 0.00% | 20,000 | - | 399,000 | 23.89 | 5.35 | 0 | 0 |
|
|||||
| ACG | 36.9 | 37 | 36.5 | 37 | 36.4 | +100 | +0.27% | 19,900 | - | 5,579,154 | 334.08 | 13.29 | 0 | 0 |
|
|||||
| NO1 | 5.96 | 6.05 | 6.36 | 6.36 | 5.91 | +90 | +1.51% | 19,700 | - | 145,200 | 8.69 | 8.06 | 200 | 0 |
|
|||||
| SC5 | 16.45 | 15.3 | 15.3 | 16.35 | 15.3 | -1,150 | -6.99% | 19,700 | - | 229,248 | 13.73 | 6.19 | 0 | 7,000 |
|
|||||
| KMR | 2.83 | 2.8 | 2.84 | 2.86 | 2.72 | -30 | -1.06% | 19,600 | - | 159,258 | 9.54 | 27.18 | 0 | 0 |
|
|||||
| DBD | 53.8 | 54.2 | 53.8 | 54.3 | 53.5 | +400 | +0.74% | 18,900 | - | 5,121,318 | 306.67 | 21.42 | 7,000 | 0 |
|
|||||
| PDV | 9.66 | 9.64 | 9.6 | 9.66 | 9.46 | -20 | -0.21% | 18,700 | - | - | - | 2.34 | 0 | 0 |
|
|||||
| D2D | 35.6 | 35.95 | 35.6 | 35.95 | 35.6 | +350 | +0.98% | 18,300 | - | 1,087,838 | 65.14 | 14.82 | 0 | 0 |
|
|||||
| SBA | 28.5 | 28.45 | 28.25 | 28.45 | 28.05 | -50 | -0.18% | 18,100 | - | 1,720,891 | 103.05 | 15.16 | 0 | 0 |
|
|||||
| AAT | 3.2 | 3.24 | 3.3 | 3.3 | 3.17 | +40 | +1.25% | 17,900 | - | 229,454 | 13.74 | - | 0 | 0 |
|
|||||
| HTI | 25.9 | 25.9 | 25.6 | 25.9 | 25.6 | 0 | 0.00% | 17,100 | - | 646,184 | 38.69 | 10.51 | 0 | 0 |
|
|||||
| SZL | 47.05 | 48.4 | 47.05 | 49 | 47 | +1,350 | +2.87% | 17,100 | - | 1,323,476 | 79.25 | 15.82 | 0 | 0 |
|
|||||
| IMP | 53.8 | 53.4 | 53.1 | 53.5 | 53.1 | -400 | -0.74% | 16,800 | - | 8,224,079 | 492.46 | 27.64 | 0 | 1,730 |
|
|||||
| BTP | 8.21 | 8.3 | 8.24 | 8.3 | 8.24 | +90 | +1.10% | 16,300 | - | 502,030 | 30.06 | 11.72 | 0 | 0 |
|
|||||
| TCL | 34.55 | 34.7 | 34.45 | 34.7 | 34.45 | +150 | +0.43% | 16,000 | - | 1,046,498 | 62.66 | 8.53 | 0 | 0 |
|
|||||
| HCD | 7.9 | 8 | 7.93 | 8.05 | 7.93 | +100 | +1.27% | 13,700 | - | 295,671 | 17.70 | 9.79 | 0 | 0 |
|
|||||
| FUEMAV30 | 24.48 | 24.51 | 24.46 | 24.51 | 24.29 | +30 | +0.12% | 12,900 | - | - | - | - | 10,000 | 11,800 |
|
|||||
| DAT | 8.88 | 9 | 8.87 | 9.2 | 8.86 | +120 | +1.35% | 12,700 | - | 623,055 | 37.31 | 10.02 | 0 | 0 |
|
|||||
| MCM | 27.3 | 27.1 | 27 | 27.3 | 27 | -200 | -0.73% | 12,500 | - | 2,981,000 | 178.50 | 15.06 | 0 | 0 |
|
|||||
| ACC | 12.7 | 12.7 | 12.35 | 12.7 | 12.3 | 0 | 0.00% | 12,300 | - | 1,333,500 | 79.85 | 25.50 | 0 | 0 |
|
|||||
| NTC | 153 | 154.8 | 153.1 | 155.8 | 153 | +1,800 | +1.18% | 12,300 | - | 3,715,197 | 222.47 | 12.69 | 0 | 0 |
|
|||||
| PGV | 24.55 | 24.25 | 24.2 | 24.65 | 24.2 | -300 | -1.22% | 12,000 | - | 27,244,100 | 1,631.38 | - | 0 | 0 |
|
|||||
| STK | 15.65 | 15.95 | 15.75 | 15.95 | 15.5 | +300 | +1.92% | 11,900 | - | 2,234,964 | 133.83 | 122.69 | 0 | 0 |
|
|||||
| ASP | 4.79 | 4.71 | 4.79 | 4.79 | 4.66 | -80 | -1.67% | 11,800 | - | 175,869 | 10.53 | 24.66 | 0 | 0 |
|
|||||
| TYA | 18.85 | 19 | 19 | 19.05 | 18.95 | +150 | +0.80% | 11,700 | - | 116,383 | 6.97 | 7.75 | 0 | 1,000 |
|
|||||
| FUEDCMID | 14.36 | 14.3 | 14.37 | 14.37 | 13.89 | -60 | -0.42% | 11,600 | - | - | - | - | 0 | 7,500 |
|
|||||
| VPH | 4.1 | 4.26 | 4.15 | 4.28 | 4.15 | +160 | +3.90% | 11,500 | - | 406,224 | 24.32 | 3.14 | 0 | 0 |
|
|||||
| TCI | 8.84 | 8.85 | 8.84 | 8.89 | 8.6 | +10 | +0.11% | 11,400 | - | 1,023,246 | 61.27 | 18.02 | 0 | 0 |
|
|||||
| FUETCC50 | 14.64 | 14.66 | 14.32 | 14.69 | 14.32 | +20 | +0.14% | 11,100 | - | - | - | - | 0 | 600 |
|
|||||
| SHP | 34.95 | 35.35 | 35 | 35.35 | 34.9 | +400 | +1.14% | 11,100 | - | 3,577,645 | 214.23 | 12.52 | 0 | 0 |
|
|||||
| CIG | 8.09 | 7.97 | 8.09 | 8.09 | 7.73 | -120 | -1.48% | 11,000 | - | 406,788 | 24.36 | 4.61 | 0 | 0 |
|
|||||
| SRC | 48.6 | 48.6 | 48.6 | 48.7 | 48.6 | 0 | 0.00% | 10,900 | - | 1,363,880 | 81.67 | 9.00 | 0 | 0 |
|
|||||
| KHP | 11.75 | 11.75 | 11.65 | 11.9 | 11.6 | 0 | 0.00% | 10,700 | - | 709,427 | 42.48 | 12.28 | 0 | 0 |
|
|||||
| MCP | 28.5 | 28.4 | 28.5 | 28.5 | 28.3 | -100 | -0.35% | 10,400 | - | 564,263 | 33.79 | 17.04 | 0 | 0 |
|
|||||
| DRL | 45.8 | 45.9 | 46 | 46.4 | 45.8 | +100 | +0.22% | 10,300 | - | 436,050 | 26.11 | 10.46 | 0 | 0 |
|
|||||
| HUB | 14.8 | 14.75 | 14.5 | 14.75 | 14.45 | -50 | -0.34% | 10,100 | - | 446,082 | 26.71 | 6.21 | 0 | 0 |
|
|||||
| RAL | 92.2 | 93.3 | 94 | 94 | 92.1 | +1,100 | +1.19% | 9,900 | - | 2,196,974 | 131.56 | 3.70 | 0 | 0 |
|
|||||
| SGN | 58.5 | 58 | 58.6 | 58.6 | 58 | -500 | -0.85% | 9,100 | - | 1,942,918 | 116.34 | 7.98 | 3,900 | 0 |
|
|||||
| PHC | 4.84 | 4.8 | 4.83 | 4.83 | 4.8 | -40 | -0.83% | 8,900 | - | 243,273 | 14.57 | 50.00 | 0 | 0 |
|
|||||
| BHN | 31.8 | 31.8 | 32.5 | 34 | 31.8 | 0 | 0.00% | 8,700 | - | 7,371,240 | 441.39 | 19.89 | 0 | 0 |
|
|||||
| ICT | 18 | 17.9 | 18 | 18 | 17.9 | -100 | -0.56% | 8,700 | - | 576,112 | 34.50 | 18.53 | 0 | 0 |
|
|||||
| TCT | 20.2 | 20.6 | 20.2 | 20.65 | 20.2 | +400 | +1.98% | 8,500 | - | 263,433 | 15.77 | 24.35 | 0 | 0 |
|
|||||
| TRA | 71.2 | 71.8 | 69 | 71.9 | 67.3 | +600 | +0.84% | 8,300 | - | 2,976,149 | 178.21 | 14.39 | 0 | 0 |
|
|||||
| VPS | 8.9 | 9 | 9 | 9 | 8.97 | +100 | +1.12% | 8,300 | - | 220,147 | 13.18 | 9.19 | 0 | 0 |
|
|||||
| HVX | 2.27 | 2.27 | 2.27 | 2.28 | 2.23 | 0 | 0.00% | 8,200 | - | 94,262 | 5.64 | - | 0 | 0 |
|
|||||
| TVB | 7.77 | 7.8 | 7.96 | 7.96 | 7.79 | +30 | +0.39% | 8,000 | - | 874,357 | 52.36 | 6.93 | 0 | 0 |
|
|||||
| FUESSV30 | 25.45 | 25.47 | 25.45 | 25.6 | 25.35 | +20 | +0.08% | 7,900 | - | - | - | - | 1,100 | 6,500 |
|
|||||
| SMB | 39.25 | 39.5 | 39.7 | 39.7 | 39.2 | +250 | +0.64% | 7,600 | - | 1,178,943 | 70.60 | 7.63 | 1,000 | 0 |
|
|||||
| LIX | 37.9 | 37.5 | 38 | 38 | 37.3 | -400 | -1.06% | 7,100 | - | 2,430,000 | 145.51 | 13.43 | 1,200 | 600 |
|
|||||
| SFI | 28 | 28.05 | 28.05 | 28.05 | 28.05 | +50 | +0.18% | 6,800 | - | 681,953 | 40.84 | 8.14 | 0 | 0 |
|
|||||
| VID | 5.01 | 4.93 | 5.01 | 5.01 | 4.9 | -80 | -1.60% | 6,600 | - | 201,322 | 12.06 | 29.00 | 0 | 0 |
|
|||||
| VSH＊ | 43.4 | 43.65 | 43.4 | 43.7 | 43.4 | +250 | +0.58% | 6,200 | - | 10,311,930 | 617.48 | 23.00 | 0 | 0 |
|
|||||
| CNG | 25.45 | 25.5 | 25.45 | 25.5 | 25.45 | +50 | +0.20% | 6,100 | - | 895,032 | 53.59 | 11.58 | 0 | 0 |
|
|||||
| DVP | 71.5 | 71.5 | 71.1 | 71.5 | 71 | 0 | 0.00% | 5,900 | - | 2,860,000 | 171.26 | 8.51 | 0 | 0 |
|
|||||
| AST | 73 | 74 | 73 | 74 | 71.8 | +1,000 | +1.37% | 5,800 | - | 3,330,000 | 199.40 | 23.28 | 1,600 | 0 |
|
|||||
| CLL | 30.55 | 30.7 | 30.75 | 30.75 | 30.55 | +150 | +0.49% | 5,500 | - | 1,043,800 | 62.50 | 11.27 | 0 | 0 |
|
|||||
| VAF | 19.85 | 19.9 | 19.9 | 20 | 19.9 | +50 | +0.25% | 5,500 | - | 749,540 | 44.88 | 12.31 | 0 | 0 |
|
|||||
| DHM | 6.13 | 6.13 | 6.13 | 6.13 | 6.11 | 0 | 0.00% | 5,400 | - | 211,704 | 12.68 | 69.66 | 0 | 0 |
|
|||||
| HTG | 43.4 | 43.4 | 43.3 | 43.4 | 43.15 | 0 | 0.00% | 5,300 | - | 1,562,518 | 93.56 | 6.54 | 0 | 0 |
|
|||||
| VNL | 21.25 | 21.2 | 21 | 21.2 | 21 | -50 | -0.24% | 5,000 | - | 299,778 | 17.95 | 6.73 | 0 | 0 |
|
|||||
| NCT | 96 | 96.4 | 96.8 | 96.8 | 96 | +400 | +0.42% | 4,900 | - | 2,522,377 | 151.04 | 10.51 | 3,700 | 1,000 |
|
|||||
| ABT | 63 | 63 | 63 | 63 | 62.5 | 0 | 0.00% | 4,400 | - | 741,967 | 44.43 | 8.26 | 0 | 0 |
|
|||||
| SVC | 20 | 20.05 | 20 | 20.05 | 20 | +50 | +0.25% | 4,300 | - | 1,870,230 | 111.99 | 13.41 | 0 | 1,100 |
|
|||||
| TMT | 12.9 | 12 | 12.25 | 12.5 | 12 | -900 | -6.98% | 4,300 | - | 442,536 | 26.50 | - | 0 | 0 |
|
|||||
| FUEFCV50 | 15.36 | 15.42 | 15.75 | 15.75 | 15.3 | +60 | +0.39% | 4,000 | - | - | - | - | 0 | 0 |
|
|||||
| FUEMAVND | 17.07 | 16.95 | 16.89 | 16.95 | 16.89 | -120 | -0.70% | 3,700 | - | - | - | - | 3,400 | 0 |
|
|||||
| PMG | 7.8 | 8.1 | 8.3 | 8.3 | 8.1 | +300 | +3.85% | 3,700 | - | 375,324 | 22.47 | 15.14 | 0 | 0 |
|
|||||
| CRV | 29.9 | 29.9 | 28 | 29.9 | 27.85 | 0 | 0.00% | 3,400 | - | 20,553,256 | 1,230.73 | 43.52 | 0 | 0 |
|
|||||
| CLC | 56.7 | 56.8 | 54.1 | 56.8 | 53.1 | +100 | +0.18% | 3,300 | - | 1,488,591 | 89.14 | 11.01 | 0 | 100 |
|
|||||
| DTA | 3.94 | 4.07 | 3.85 | 4.09 | 3.85 | +130 | +3.30% | 3,200 | - | 73,504 | 4.40 | 49.04 | 0 | 0 |
|
|||||
| SVI | 34.8 | 37.2 | 35 | 37.2 | 35 | +2,400 | +6.90% | 3,200 | - | 477,367 | 28.58 | 6.29 | 0 | 0 |
|
|||||
| PDN | 114.1 | 114.2 | 115 | 115 | 114.2 | +100 | +0.09% | 3,000 | - | 4,230,414 | 253.32 | 13.11 | 0 | 0 |
|
|||||
| DHG | 103.5 | 103.5 | 103.5 | 103.5 | 103.2 | 0 | 0.00% | 2,900 | - | 13,532,218 | 810.31 | 17.96 | 700 | 200 |
|
|||||
| PGI | 19.5 | 19.75 | 19.7 | 19.75 | 19.7 | +250 | +1.28% | 2,900 | - | 2,190,212 | 131.15 | 9.43 | 0 | 100 |
|
|||||
| NHT | 10.7 | 10.45 | 10.4 | 10.45 | 10.4 | -250 | -2.34% | 2,700 | - | 250,839 | 15.02 | 11.12 | 0 | 0 |
|
|||||
| EVE | 10.45 | 10.4 | 10.5 | 10.5 | 10.2 | -50 | -0.48% | 2,600 | - | 436,590 | 26.14 | - | 0 | 1,100 |
|
|||||
| VFG | 53.5 | 54.1 | 53.5 | 54.1 | 52.8 | +600 | +1.12% | 2,600 | - | 2,256,652 | 135.13 | 5.33 | 300 | 0 |
|
|||||
| YBM | 10.45 | 10.7 | 10.55 | 10.75 | 10.55 | +250 | +2.39% | 2,600 | - | 344,267 | 20.61 | 11.48 | 0 | 0 |
|
|||||
| DQC | 10 | 10.15 | 10 | 10.2 | 10 | +150 | +1.50% | 2,500 | - | 279,714 | 16.75 | - | 0 | 0 |
|
|||||
| AAM | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0 | 0.00% | 2,400 | - | 70,023 | 4.19 | - | 0 | 0 |
|
|||||
| FUESSV50 | 29.8 | 29.8 | 30.54 | 30.54 | 29.78 | 0 | 0.00% | 2,400 | - | - | - | - | 100 | 80 |
|
|||||
| LAF | 19.85 | 19.9 | 20.15 | 20.25 | 18.8 | +50 | +0.25% | 2,300 | - | 303,038 | 18.15 | 7.78 | 0 | 0 |
|
|||||
| FUEKIV30 | 13.66 | 13.7 | 13.65 | 13.7 | 13.63 | +40 | +0.29% | 2,200 | - | - | - | - | 0 | 1,900 |
|
|||||
| GSP | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | 0.00% | 2,200 | - | 684,379 | 40.98 | 7.40 | 0 | 0 |
|
|||||
| HU1 | 6.2 | 5.8 | 5.82 | 5.82 | 5.8 | -400 | -6.45% | 2,100 | - | 58,000 | 3.47 | 15.06 | 0 | 0 |
|
|||||
| DTL | 11.55 | 12.35 | 12.35 | 12.35 | 12.35 | +800 | +6.93% | 2,000 | - | 748,793 | 44.84 | 176.43 | 0 | 0 |
|
|||||
| DSN | 41.45 | 41.5 | 41.3 | 41.5 | 41.15 | +50 | +0.12% | 1,900 | - | 501,445 | 30.03 | 6.37 | 0 | 0 |
|
|||||
| SHA | 4.04 | 4.04 | 3.85 | 4.04 | 3.77 | 0 | 0.00% | 1,700 | - | 135,125 | 8.09 | 10.00 | 0 | 0 |
|
|||||
| VMD | 16.1 | 16.05 | 16.05 | 16.05 | 16.05 | -50 | -0.31% | 1,600 | - | 247,816 | 14.84 | 11.08 | 0 | 0 |
|
|||||
| HTL | 23.4 | 23 | 23.4 | 23.5 | 23 | -400 | -1.71% | 1,500 | - | 276,000 | 16.53 | 11.92 | 200 | 0 |
|
|||||
| TN1 | 16.3 | 17 | 16.4 | 17 | 16.4 | +700 | +4.29% | 1,500 | - | 1,021,623 | 61.18 | 18.24 | 0 | 0 |
|
|||||
| QNP | 32 | 33.3 | 32 | 33.3 | 32 | +1,300 | +4.06% | 1,400 | - | 1,345,651 | 80.58 | 10.50 | 0 | 0 |
|
|||||
| TDW | 42.8 | 45.5 | 42.85 | 45.5 | 42.85 | +2,700 | +6.31% | 1,300 | - | 386,750 | 23.16 | 6.90 | 0 | 1,000 |
|
|||||
| ADG | 9 | 9 | 8.7 | 9 | 8.7 | 0 | 0.00% | 1,200 | - | 192,425 | 11.52 | 10.82 | 100 | 0 |
|
|||||
| ADP | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 | 0.00% | 1,200 | - | 541,436 | 32.42 | 6.35 | 0 | 0 |
|
|||||
| FUEIP100 | 12.28 | 13.13 | 13.13 | 13.13 | 13.13 | +850 | +6.92% | 1,200 | - | - | - | - | 0 | 0 |
|
|||||
| CCC | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 | 0.00% | 1,100 | - | 422,866 | 25.32 | 9.81 | 0 | 0 |
|
|||||
| HRC | 32.5 | 34.7 | 34.5 | 34.75 | 33.1 | +2,200 | +6.77% | 1,100 | - | 1,048,170 | 62.76 | 17.07 | 0 | 0 |
|
|||||
| TEG | 6.09 | 6.23 | 6.29 | 6.29 | 6.23 | +140 | +2.30% | 1,100 | - | 752,625 | 45.07 | 148.33 | 0 | 0 |
|
|||||
| VPD | 24.85 | 25.35 | 25.45 | 25.45 | 24.75 | +500 | +2.01% | 1,100 | - | 2,702,047 | 161.80 | 12.73 | 200 | 0 |
|
|||||
| CMV | 8 | 8.48 | 8 | 8.5 | 8 | +480 | +6.00% | 1,000 | - | 153,962 | 9.22 | 14.93 | 0 | 0 |
|
|||||
| SPM | 10.1 | 9.4 | 9.4 | 9.4 | 9.4 | -700 | -6.93% | 1,000 | - | 129,438 | 7.75 | 28.06 | 0 | 0 |
|
|||||
| COM | 35 | 35.45 | 32.55 | 35.45 | 32.55 | +450 | +1.29% | 800 | - | 500,576 | 29.97 | 26.94 | 0 | 0 |
|
|||||
| DMC | 61.8 | 61.6 | 61.8 | 61.8 | 61.6 | -200 | -0.32% | 700 | - | 2,139,212 | 128.10 | 12.41 | 0 | 0 |
|
|||||
| HTV | 12 | 11.8 | 11.8 | 11.8 | 11.8 | -200 | -1.67% | 700 | - | 154,627 | 9.26 | 16.86 | 0 | 0 |
|
|||||
| SFG | 10.3 | 10.4 | 10.5 | 10.5 | 10.3 | +100 | +0.97% | 700 | - | 498,132 | 29.83 | 19.40 | 0 | 0 |
|
|||||
| TCR | 2.99 | 2.99 | 3.1 | 3.1 | 2.99 | 0 | 0.00% | 700 | - | 30,993 | 1.86 | - | 0 | 300 |
|
|||||
| CCI | 26.75 | 25.6 | 25.5 | 25.6 | 25.5 | -1,150 | -4.30% | 600 | - | 449,052 | 26.89 | 15.52 | 0 | 0 |
|
|||||
| OPC | 22.25 | 22.25 | 22.3 | 22.3 | 22.25 | 0 | 0.00% | 600 | - | 1,425,132 | 85.34 | 15.66 | 0 | 0 |
|
|||||
| SFC | 18.2 | 17.8 | 18.2 | 18.2 | 17.8 | -400 | -2.20% | 600 | - | 200,988 | 12.04 | 10.13 | 0 | 0 |
|
|||||
| SVT | 11.45 | 11.35 | 11.1 | 11.35 | 11.1 | -100 | -0.87% | 600 | - | 196,480 | 11.77 | 7.12 | 0 | 0 |
|
|||||
| TTE | 39.1 | 36.4 | 36.4 | 36.4 | 36.4 | -2,700 | -6.91% | 600 | - | 1,037,051 | 62.10 | - | 0 | 0 |
|
|||||
| ASG | 16.8 | 16.9 | 16.9 | 16.9 | 16.9 | +100 | +0.60% | 500 | - | 1,534,261 | 91.87 | 52.98 | 0 | 0 |
|
|||||
| PGD | 23.95 | 24.05 | 24 | 24.05 | 24 | +100 | +0.42% | 500 | - | 2,380,885 | 142.57 | 10.17 | 0 | 0 |
|
|||||
| SAV | 13.35 | 13.35 | 13 | 13.35 | 13 | 0 | 0.00% | 500 | - | 331,003 | 19.82 | 5.73 | 0 | 0 |
|
|||||
| ILB | 22.7 | 22.75 | 22.7 | 22.75 | 22.7 | +50 | +0.22% | 400 | - | 869,038 | 52.04 | 6.91 | 0 | 0 |
|
|||||
| UIC | 60.6 | 60.5 | 60.5 | 60.5 | 60.5 | -100 | -0.17% | 400 | - | 502,634 | 30.10 | 8.60 | 0 | 0 |
|
|||||
| VNG | 6.86 | 7.32 | 7.16 | 7.34 | 7.16 | +460 | +6.71% | 400 | - | 712,065 | 42.64 | 292.80 | 0 | 0 |
|
|||||
| VNS | 9.27 | 9.28 | 9.28 | 9.28 | 9.27 | +10 | +0.11% | 400 | - | 629,733 | 37.71 | 7.55 | 0 | 0 |
|
|||||
| ABR | 12.85 | 12.4 | 12.85 | 12.85 | 12.4 | -450 | -3.50% | 300 | - | 248,000 | 14.85 | 12.56 | 100 | 0 |
|
|||||
| PIT | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 | 0.00% | 300 | - | 102,314 | 6.13 | 35.82 | 0 | 0 |
|
|||||
| VCA | 8 | 8 | 8 | 8 | 8 | 0 | 0.00% | 300 | - | 121,499 | 7.28 | 117.65 | 0 | 0 |
|
|||||
| VCF | 318 | 318 | 317.9 | 318 | 317.9 | 0 | 0.00% | 300 | - | 8,452,165 | 506.12 | 18.93 | 0 | 0 |
|
|||||
| ACL | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0 | 0.00% | 200 | - | 677,147 | 40.55 | 62.79 | 0 | 0 |
|
|||||
| DBT | 10.4 | 10.85 | 10.5 | 10.85 | 10.5 | +450 | +4.33% | 200 | - | 222,758 | 13.34 | 14.05 | 0 | 0 |
|
|||||
| DXV | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 | 0.00% | 200 | - | 38,412 | 2.30 | - | 0 | 0 |
|
|||||
| FUEKIVFS | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | 0.00% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIVND | 14.98 | 15 | 14.94 | 15 | 14.94 | +20 | +0.13% | 200 | - | - | - | - | 100 | 0 |
|
|||||
| HNA | 22.85 | 23.25 | 22.85 | 23.25 | 22.85 | +400 | +1.75% | 200 | - | 5,469,149 | 327.49 | 20.27 | 0 | 0 |
|
|||||
| SMA | 7.62 | 8.1 | 7.8 | 8.1 | 7.8 | +480 | +6.30% | 200 | - | 164,858 | 9.87 | 12.68 | 0 | 0 |
|
|||||
| SVD | 4.19 | 4.19 | 4.2 | 4.2 | 4.19 | 0 | 0.00% | 200 | - | 115,669 | 6.93 | 8.52 | 0 | 0 |
|
|||||
| TVT | 16.35 | 16.2 | 16.45 | 16.45 | 16.2 | -150 | -0.92% | 200 | - | 340,200 | 20.37 | 14.74 | 0 | 0 |
|
|||||
| VDP | 50 | 50 | 52 | 52 | 50 | 0 | 0.00% | 200 | - | 1,104,170 | 66.12 | 15.38 | 0 | 0 |
|
|||||
| CLW | 48 | 48 | 48 | 48 | 48 | 0 | 0.00% | 100 | - | 624,000 | 37.37 | 11.57 | 0 | 0 |
|
|||||
| GMH | 7.66 | 7.8 | 7.8 | 7.8 | 7.8 | +140 | +1.83% | 100 | - | 128,700 | 7.71 | 21.61 | 0 | 0 |
|
|||||
| HAS | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 | 0.00% | 100 | - | 63,180 | 3.78 | - | 0 | 0 |
|
|||||
| NSC | 75.7 | 75.8 | 75.8 | 75.8 | 75.8 | +100 | +0.13% | 100 | - | 1,332,148 | 79.77 | 6.47 | 0 | 0 |
|
|||||
| SSC | 32 | 32 | 32 | 32 | 32 | 0 | 0.00% | 100 | - | 424,697 | 25.43 | 10.57 | 0 | 0 |
|
|||||
| TDM | 59.9 | 58.9 | 58.9 | 58.9 | 58.9 | -1,000 | -1.67% | 100 | - | 6,479,000 | 387.96 | 33.83 | 0 | 0 |
|
|||||
| TMP | 57.7 | 60.5 | 60.5 | 60.5 | 60.5 | +2,800 | +4.85% | 100 | - | 4,235,000 | 253.59 | 12.09 | 0 | 0 |
|
|||||
| TPC | 13.45 | 13.4 | 13.4 | 13.4 | 13.4 | -50 | -0.37% | 100 | - | 225,347 | 13.49 | 25.33 | 0 | 0 |
|
|||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 133.35 | - | 0 | 0 |
|
||||||||
| BRC | 12.5 | 0 | 0 | 0.00% | - | - | 154,687 | 9.26 | - | 0 | 0 |
|
||||||||
| BTT | 38.85 | 0 | 0 | 0.00% | - | - | 524,475 | 31.41 | - | 0 | 0 |
|
||||||||
| CVT | 27.3 | 0 | 0 | 0.00% | - | - | 1,001,661 | 59.98 | - | 0 | 0 |
|
||||||||
| DTT | 17.95 | 0 | 0 | 0.00% | - | - | 146,325 | 8.76 | - | 0 | 0 |
|
||||||||
| FDC | 16.1 | 0 | 0 | 0.00% | - | - | 621,943 | 37.24 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 15.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.96 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 11.85 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GTA | 9.2 | 0 | 0 | 0.00% | - | - | 90,436 | 5.42 | - | 0 | 0 |
|
||||||||
| HMC | 11.25 | 0 | 0 | 0.00% | - | - | 307,125 | 18.39 | - | 0 | 0 |
|
||||||||
| L10 | 25.95 | 0 | 0 | 0.00% | - | - | 254,051 | 15.21 | - | 0 | 0 |
|
||||||||
| LGC | 60 | 0 | 0 | 0.00% | - | - | 12,727,818 | 762.14 | - | 0 | 0 |
|
||||||||
| LM8 | 12.35 | 0 | 0 | 0.00% | - | - | 115,950 | 6.94 | - | 0 | 0 |
|
||||||||
| MDG | 39.9 | 0 | 0 | 0.00% | - | - | 411,959 | 24.67 | - | 0 | 0 |
|
||||||||
| NAV | 16.15 | 0 | 0 | 0.00% | - | - | 129,200 | 7.74 | - | 0 | 0 |
|
||||||||
| NVT | 7.31 | 0 | 0 | 0.00% | - | - | 661,555 | 39.61 | - | 0 | 0 |
|
||||||||
| PJT | 8.89 | 0 | 0 | 0.00% | - | - | 221,208 | 13.25 | - | 0 | 0 |
|
||||||||
| PNC | 27.9 | 0 | 0 | 0.00% | - | - | 301,302 | 18.04 | - | 0 | 0 |
|
||||||||
| S4A | 33.8 | 0 | 0 | 0.00% | - | - | 1,426,360 | 85.41 | - | 0 | 0 |
|
||||||||
| SBV | 8.3 | 0 | 0 | 0.00% | - | - | 238,127 | 14.26 | - | 0 | 0 |
|
||||||||
| SRF | 8 | 0 | 0 | 0.00% | - | - | 270,294 | 16.19 | - | 0 | 0 |
|
||||||||
| STG | 39.5 | 0 | 0 | 0.00% | - | - | 3,881,008 | 232.40 | - | 0 | 0 |
|
||||||||
| TBC | 35.5 | 0 | 0 | 0.00% | - | - | 2,254,250 | 134.99 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.01 | - | 0 | 0 |
|
||||||||
| TIX | 43 | 0 | 0 | 0.00% | - | - | 1,290,000 | 77.25 | - | 0 | 0 |
|
||||||||
| TMS | 41.35 | 0 | 0 | 0.00% | - | - | 7,142,559 | 427.70 | - | 0 | 0 |
|
||||||||
| TNC | 31 | 0 | 0 | 0.00% | - | - | 596,750 | 35.73 | - | 0 | 0 |
|
||||||||
| VSI | 24.3 | 0 | 0 | 0.00% | - | - | 320,760 | 19.21 | - | 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）。