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（2025/11/14 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 | 16.35 | 16.35 | 16.2 | 16.35 | 16.1 | 0 | 0.00% | 62,828,700 | - | 75,107,058 | 4,418.06 | 7.09 | 56,240 | 2,644,120 |
 |
|||||
| VIX | 25 | 25.8 | 24.9 | 26.25 | 24.7 | +800 | +3.20% | 47,746,700 | - | 39,510,890 | 2,324.17 | 38.11 | 1,995,300 | 2,474,650 |
|
|||||
| HAG | 16.5 | 17.65 | 16.5 | 17.65 | 16.5 | +1,150 | +6.97% | 38,260,900 | - | 22,369,597 | 1,315.86 | - | 3,658,100 | 311,500 |
 |
|||||
| NVL | 13.25 | 14.15 | 13.35 | 14.15 | 13.35 | +900 | +6.79% | 22,445,400 | - | 28,973,678 | 1,704.33 | - | 1,737,000 | 2,660,760 |
 |
|||||
| HPG | 26.55 | 26.9 | 26.5 | 26.95 | 26.5 | +350 | +1.32% | 22,112,200 | - | 206,470,031 | 12,145.30 | 15.36 | 9,693,120 | 2,471,820 |
 |
|||||
| CII | 24.5 | 25.15 | 24.5 | 25.75 | 24.3 | +650 | +2.65% | 21,016,500 | - | 15,717,216 | 924.54 | 34.79 | 726,000 | 2,089,800 |
 |
|||||
| SSI | 34.95 | 34.95 | 34.8 | 35.35 | 34.6 | 0 | 0.00% | 19,630,000 | - | 72,553,222 | 4,267.84 | 22.49 | 128,790 | 2,409,640 |
|
|||||
| MBB | 23.5 | 23.5 | 23.45 | 23.65 | 23.3 | 0 | 0.00% | 16,560,800 | - | 189,292,498 | 11,134.85 | 6.31 | 662,000 | 2,227,020 |
|
|||||
| PVD | 26.15 | 26.7 | 26.3 | 27.3 | 26.25 | +550 | +2.10% | 14,954,500 | - | 14,841,996 | 873.06 | 26.70 | 3,826,700 | 1,860,950 |
 |
|||||
| HDB | 29.95 | 29.85 | 29.85 | 30 | 29.5 | -100 | -0.33% | 14,810,200 | - | 1,147,533,793 | 67,501.99 | 8.13 | 162,700 | 3,745,700 |
|
|||||
| STB | 48.7 | 48.05 | 48.6 | 48.65 | 47.4 | -650 | -1.33% | 14,304,600 | - | 90,584,615 | 5,328.51 | 8.98 | 802,300 | 5,191,700 |
|
|||||
| VCI | 36.15 | 35.75 | 36.1 | 36.45 | 35.6 | -400 | -1.11% | 13,911,600 | - | 25,832,950 | 1,519.59 | 23.21 | 59,200 | 5,000,200 |
|
|||||
| DXG | 19 | 19.25 | 18.9 | 19.55 | 18.8 | +250 | +1.32% | 13,362,700 | - | 19,613,521 | 1,153.74 | 54.69 | 856,600 | 2,411,900 |
|
|||||
| DIG | 20 | 20.45 | 20.1 | 20.6 | 20 | +450 | +2.25% | 11,956,700 | - | 13,219,518 | 777.62 | 108.78 | 459,300 | 422,200 |
|
|||||
| VPB | 27.75 | 27.8 | 27.6 | 28.2 | 27.6 | +50 | +0.18% | 11,783,400 | - | 220,563,076 | 12,974.30 | 13.98 | 727,420 | 2,360,520 |
|
|||||
| VND | 19.6 | 19.65 | 19.55 | 19.95 | 19.4 | +50 | +0.26% | 11,523,700 | - | 29,913,193 | 1,759.60 | 17.40 | 223,000 | 1,317,000 |
|
|||||
| VSC | 22 | 22.25 | 21.9 | 22.65 | 21.8 | +250 | +1.14% | 10,927,200 | - | 8,329,741 | 489.98 | 15.97 | 955,600 | 355,100 |
 |
|||||
| VNM | 61.8 | 62.8 | 61.7 | 63.3 | 61.6 | +1,000 | +1.62% | 10,146,900 | - | 131,249,202 | 7,720.54 | 15.61 | 5,757,800 | 827,670 |
|
|||||
| KHG | 7.5 | 7.6 | 7.5 | 7.64 | 7.45 | +100 | +1.33% | 10,096,700 | - | 3,415,708 | 200.92 | 62.30 | 1,090,790 | 25,500 |
|
|||||
| NKG | 16.95 | 17.05 | 16.9 | 17.35 | 16.85 | +100 | +0.59% | 9,888,100 | - | 7,631,084 | 448.89 | 11.89 | 209,500 | 44,900 |
|
|||||
| POW | 14.7 | 14.9 | 14.65 | 15.05 | 14.65 | +200 | +1.36% | 9,687,100 | - | 34,893,887 | 2,052.58 | 31.37 | 327,000 | 223,400 |
 |
|||||
| GEX | 44.25 | 45.1 | 43.5 | 45.6 | 43.5 | +850 | +1.92% | 9,204,400 | - | 38,760,284 | 2,280.02 | 23.61 | 730,900 | 1,960,880 |
|
|||||
| HCM | 22.7 | 22.6 | 22.55 | 22.9 | 22.5 | -100 | -0.44% | 7,118,900 | - | 24,407,021 | 1,435.71 | 13.81 | 33,300 | 406,720 |
|
|||||
| PDR | 22 | 22.2 | 21.75 | 22.5 | 21.75 | +200 | +0.91% | 7,091,000 | - | 21,751,768 | 1,279.52 | 120.65 | 128,700 | 305,500 |
|
|||||
| ACB | 25.1 | 24.95 | 25.1 | 25.1 | 24.9 | -150 | -0.60% | 6,763,400 | - | 128,159,582 | 7,538.80 | 6.80 | 557,000 | 1,197,520 |
|
|||||
| CTG | 48.85 | 48.55 | 48.5 | 48.6 | 48.05 | -300 | -0.61% | 6,523,600 | - | 260,713,099 | 15,336.06 | 10.29 | 361,800 | 1,783,100 |
|
|||||
| EIB | 21.35 | 21.35 | 21.3 | 21.65 | 21.05 | 0 | 0.00% | 6,176,300 | - | 39,769,085 | 2,339.36 | 11.95 | 847,000 | 3,088,000 |
|
|||||
| SCR | 8.52 | 8.78 | 8.48 | 8.82 | 8.48 | +260 | +3.05% | 6,026,200 | - | 3,780,624 | 222.39 | 1,254.29 | 1,573,300 | 28,900 |
|
|||||
| VRE | 31.95 | 32.1 | 31.65 | 32.1 | 31.55 | +150 | +0.47% | 5,608,700 | - | 72,941,421 | 4,290.67 | 17.80 | 575,490 | 2,029,200 |
|
|||||
| TCB | 35.1 | 35.1 | 34.8 | 35.35 | 34.7 | 0 | 0.00% | 5,603,100 | - | 248,727,039 | 14,631.00 | 11.51 | 634,900 | 182,000 |
|
|||||
| MSN | 79 | 78 | 78.6 | 79.3 | 77.6 | -1,000 | -1.27% | 5,137,900 | - | 118,598,370 | 6,976.37 | 57.99 | 459,300 | 1,463,900 |
|
|||||
| HDG | 31.25 | 32.7 | 31.2 | 33 | 31.2 | +1,450 | +4.64% | 4,887,700 | - | 12,097,791 | 711.63 | 30.19 | 364,000 | 205,800 |
|
|||||
| MSB | 12.1 | 12.05 | 12.1 | 12.15 | 12 | -50 | -0.41% | 4,853,200 | - | 37,596,000 | 2,211.53 | 5.68 | 2,100 | 64,100 |
|
|||||
| HQC | 3.05 | 3.07 | 3.05 | 3.12 | 3.05 | +20 | +0.66% | 4,727,300 | - | 1,770,160 | 104.13 | 52.93 | 359,600 | 57,600 |
|
|||||
| FPT | 98.9 | 100 | 98.9 | 100.9 | 98.2 | +1,100 | +1.11% | 4,699,900 | - | 170,350,712 | 10,020.63 | 20.23 | 2,114,760 | 1,266,900 |
 |
|||||
| TPB | 16.95 | 16.95 | 16.95 | 17 | 16.8 | 0 | 0.00% | 4,315,300 | - | 44,781,158 | 2,634.19 | 7.38 | 739,700 | 19,000 |
|
|||||
| VCG | 23.9 | 24.1 | 23.85 | 24.4 | 23.8 | +200 | +0.84% | 4,254,000 | - | 15,579,887 | 916.46 | 15.57 | 52,900 | 49,400 |
|
|||||
| HHV | 13.55 | 13.6 | 13.6 | 13.8 | 13.55 | +50 | +0.37% | 4,001,200 | - | 6,765,089 | 397.95 | 13.27 | 84,900 | 35,300 |
|
|||||
| MWG | 80.1 | 81.4 | 79.2 | 82 | 79.2 | +1,300 | +1.62% | 3,951,700 | - | 120,346,381 | 7,079.20 | 31.97 | 166,700 | 638,700 |
 |
|||||
| TCH | 21.05 | 21.3 | 20.95 | 21.5 | 20.9 | +250 | +1.19% | 3,831,800 | - | 14,232,997 | 837.24 | 16.64 | 433,000 | 212,790 |
|
|||||
| DGC | 100 | 99.4 | 100.4 | 103 | 98 | -600 | -0.60% | 3,803,200 | - | 37,749,974 | 2,220.59 | 13.45 | 673,600 | 1,279,000 |
|
|||||
| KDH | 34.45 | 34.65 | 34.3 | 34.95 | 34.15 | +200 | +0.58% | 3,625,700 | - | 38,884,746 | 2,287.34 | 43.31 | 643,400 | 882,300 |
|
|||||
| VHM | 93.3 | 93.9 | 93 | 93.9 | 90.5 | +600 | +0.64% | 3,280,400 | - | 385,685,987 | 22,687.41 | 12.78 | 737,500 | 911,080 |
|
|||||
| SSB | 17.15 | 17 | 17.05 | 17.1 | 16.9 | -150 | -0.87% | 3,215,900 | - | 48,365,000 | 2,845.00 | 10.32 | 62,800 | 65,100 |
|
|||||
| HSG | 17.05 | 17.05 | 17 | 17.2 | 16.95 | 0 | 0.00% | 3,143,400 | - | 10,587,748 | 622.81 | 21.26 | 175,700 | 105,600 |
|
|||||
| BSR | 16.05 | 16 | 16 | 16.2 | 16 | -50 | -0.31% | 3,081,200 | - | 49,607,994 | 2,918.12 | 78.82 | 3,000 | 3,000 |
|
|||||
| PVT | 18.5 | 18.5 | 18.5 | 18.7 | 18.35 | 0 | 0.00% | 2,954,500 | - | 8,693,728 | 511.40 | 6.43 | 184,100 | 98,710 |
|
|||||
| DBC | 26.05 | 26.15 | 25.85 | 26.3 | 25.8 | +100 | +0.38% | 2,875,800 | - | 10,064,263 | 592.02 | 9.96 | 161,900 | 221,700 |
|
|||||
| HDC | 27.5 | 28 | 27.65 | 28.35 | 27.45 | +500 | +1.82% | 2,774,400 | - | 4,993,939 | 293.76 | 64.52 | 214,500 | 227,500 |
|
|||||
| TCX | 42.8 | 44.1 | 43.05 | 44.15 | 43 | +1,300 | +3.04% | 2,663,300 | - | 91,734,969 | 5,396.17 | 5.06 | 1,421,200 | 686,400 |
|
|||||
| EVF | 12.35 | 12.25 | 12.3 | 12.4 | 12.2 | -100 | -0.81% | 2,572,100 | - | 9,316,931 | 548.05 | 17.40 | 72,700 | 40,400 |
|
|||||
| TCM | 28.25 | 28.9 | 28.2 | 29 | 28.2 | +650 | +2.30% | 2,473,500 | - | 3,237,920 | 190.47 | 11.34 | 74,700 | 24,800 |
|
|||||
| VIB | 18.55 | 18.5 | 18.5 | 18.65 | 18.45 | -50 | -0.27% | 2,465,600 | - | 62,974,106 | 3,704.36 | 7.76 | 0 | 0 |
|
|||||
| DPM | 23.95 | 23.85 | 23.85 | 24.1 | 23.75 | -100 | -0.42% | 2,410,900 | - | 16,216,212 | 953.89 | 22.12 | 36,200 | 399,000 |
|
|||||
| IJC | 12.4 | 12.45 | 12.3 | 12.6 | 12.3 | +50 | +0.40% | 2,383,900 | - | 4,702,967 | 276.65 | 13.37 | 51,500 | 51,000 |
|
|||||
| GVR | 28.5 | 28.4 | 28.5 | 28.95 | 28.3 | -100 | -0.35% | 2,269,200 | - | 113,600,000 | 6,682.35 | 33.37 | 17,200 | 113,400 |
|
|||||
| BID | 38.3 | 38.35 | 38.2 | 38.5 | 38.2 | +50 | +0.13% | 2,234,600 | - | 269,269,230 | 15,839.37 | 11.97 | 177,500 | 200,200 |
|
|||||
| KBC | 33.55 | 33.6 | 33.5 | 34 | 33.45 | +50 | +0.15% | 2,155,500 | - | 31,642,960 | 1,861.35 | 67.47 | 158,200 | 288,800 |
|
|||||
| VIC | 211.2 | 211 | 210.8 | 211.3 | 208.1 | -200 | -0.09% | 2,083,100 | - | 812,986,273 | 47,822.72 | 69.29 | 309,110 | 1,002,110 |
|
|||||
| PC1 | 21.9 | 22.05 | 21.9 | 22.35 | 21.8 | +150 | +0.68% | 2,075,000 | - | 7,886,009 | 463.88 | 18.73 | 177,700 | 428,200 |
|
|||||
| VCB | 59.8 | 60 | 59.8 | 60.4 | 59.4 | +200 | +0.33% | 2,069,600 | - | 501,340,506 | 29,490.62 | 10.77 | 631,870 | 465,300 |
|
|||||
| NLG | 36.5 | 37.2 | 36.15 | 37.55 | 36.15 | +700 | +1.92% | 1,883,900 | - | 14,324,801 | 842.64 | 28.95 | 489,600 | 68,940 |
|
|||||
| VJC | 176.3 | 176.4 | 175.6 | 177 | 173.3 | +100 | +0.06% | 1,849,300 | - | 95,540,239 | 5,620.01 | 68.08 | 33,200 | 63,220 |
|
|||||
| OCB | 12.3 | 12.3 | 12.25 | 12.35 | 12.2 | 0 | 0.00% | 1,753,600 | - | 30,329,207 | 1,784.07 | 9.63 | 38,200 | 12,500 |
|
|||||
| VPI | 53.9 | 54.3 | 53.9 | 54.5 | 52.9 | +400 | +0.74% | 1,719,100 | - | 17,378,692 | 1,022.28 | 48.83 | 44,000 | 234,100 |
|
|||||
| HID | 5 | 5.35 | 5.32 | 5.35 | 5.17 | +350 | +7.00% | 1,680,800 | - | 410,646 | 24.16 | 75.35 | 13,200 | 20,600 |
 |
|||||
| HAH | 66 | 65 | 66.4 | 66.4 | 64.3 | -1,000 | -1.52% | 1,651,600 | - | 10,975,979 | 645.65 | 12.86 | 112,600 | 490,900 |
|
|||||
| DXS | 9.89 | 9.9 | 9.78 | 10.1 | 9.77 | +10 | +0.10% | 1,574,300 | - | 5,733,121 | 337.24 | 41.95 | 167,000 | 477,300 |
|
|||||
| AAA | 7.96 | 7.9 | 7.97 | 7.97 | 7.88 | -60 | -0.75% | 1,460,000 | - | 3,110,568 | 182.97 | 8.20 | 42,000 | 18,950 |
|
|||||
| HHS | 14.8 | 14.8 | 14.65 | 15.15 | 14.6 | 0 | 0.00% | 1,432,000 | - | 6,393,392 | 376.08 | 14.83 | 20,500 | 460,600 |
|
|||||
| DLG | 2.68 | 2.72 | 2.65 | 2.74 | 2.65 | +40 | +1.49% | 1,422,000 | - | 814,122 | 47.89 | 3.91 | 229,800 | 22,200 |
|
|||||
| PLX | 34.5 | 34.5 | 34.55 | 34.85 | 34.4 | 0 | 0.00% | 1,409,500 | - | 43,835,432 | 2,578.55 | 19.52 | 171,400 | 402,800 |
|
|||||
| ORS | 14.2 | 14.1 | 14.1 | 14.3 | 14 | -100 | -0.70% | 1,398,300 | - | 4,737,596 | 278.68 | 12.42 | 800 | 60,100 |
|
|||||
| LDG | 4.51 | 4.51 | 4.51 | 4.7 | 4.51 | 0 | 0.00% | 1,371,100 | - | 1,152,827 | 67.81 | - | 117,800 | 127,800 |
|
|||||
| NT2 | 23.7 | 24.25 | 23.9 | 24.25 | 23.5 | +550 | +2.32% | 1,296,500 | - | 6,980,994 | 410.65 | 87.86 | 42,400 | 288,000 |
|
|||||
| HPX | 4.59 | 4.62 | 4.59 | 4.68 | 4.59 | +30 | +0.65% | 1,260,100 | - | 1,405,259 | 82.66 | 24.84 | 147,800 | 55,900 |
|
|||||
| ANV | 28.75 | 28.4 | 28.75 | 28.8 | 28.35 | -350 | -1.22% | 1,224,600 | - | 7,561,663 | 444.80 | 158.66 | 37,300 | 151,500 |
|
|||||
| LPB | 48.9 | 49.9 | 49 | 49.9 | 48.6 | +1,000 | +2.04% | 1,193,800 | - | 149,065,377 | 8,768.55 | 15.33 | 357,100 | 257,700 |
|
|||||
| CRC | 9.17 | 9.09 | 9.14 | 9.18 | 8.81 | -80 | -0.87% | 1,165,500 | - | 621,755 | 36.57 | 7.14 | 11,600 | 93,900 |
|
|||||
| NAB | 14.35 | 14.3 | 14.3 | 14.4 | 14.25 | -50 | -0.35% | 1,159,800 | - | 19,627,473 | 1,154.56 | 5.29 | 3,200 | 9,800 |
|
|||||
| DCM | 34.7 | 34.4 | 34.7 | 34.85 | 34.4 | -300 | -0.86% | 1,155,700 | - | 18,211,360 | 1,071.26 | 14.37 | 15,800 | 379,400 |
|
|||||
| VGC | 46.6 | 46.55 | 46.6 | 47.1 | 45.75 | -50 | -0.11% | 1,154,000 | - | 20,870,693 | 1,227.69 | 18.89 | 2,800 | 368,600 |
|
|||||
| KSB | 18.8 | 18.7 | 18.7 | 18.95 | 18.6 | -100 | -0.53% | 1,117,900 | - | 2,140,097 | 125.89 | 39.20 | 41,900 | 39,510 |
|
|||||
| HHP | 12.2 | 12.3 | 12.2 | 12.4 | 12 | +100 | +0.82% | 1,114,100 | - | 1,064,618 | 62.62 | 62.44 | 78,300 | 31,900 |
|
|||||
| YEG | 12.15 | 12.1 | 12.1 | 12.25 | 12.05 | -50 | -0.41% | 1,096,000 | - | 2,320,805 | 136.52 | 13.18 | 12,200 | 2,900 |
|
|||||
| DCL | 37 | 36 | 36.8 | 36.8 | 34.45 | -1,000 | -2.70% | 1,093,200 | - | 2,629,477 | 154.68 | 49.11 | 0 | 0 |
|
|||||
| HVN | 29.3 | 29.2 | 29.5 | 29.5 | 29.15 | -100 | -0.34% | 1,075,700 | - | 64,660,310 | 3,803.55 | - | 7,200 | 700,500 |
|
|||||
| CTS | 35.35 | 35.35 | 35.35 | 36.15 | 35.1 | 0 | 0.00% | 1,059,400 | - | 7,518,713 | 442.28 | 22.75 | 49,500 | 167,400 |
|
|||||
| LCG | 10.35 | 10.4 | 10.35 | 10.45 | 10.3 | +50 | +0.48% | 1,055,900 | - | 2,008,145 | 118.13 | 17.25 | 0 | 6,500 |
|
|||||
| VHC | 58.8 | 58.6 | 58.9 | 59.9 | 58.3 | -200 | -0.34% | 1,005,400 | - | 13,152,955 | 773.70 | 10.71 | 190,300 | 137,500 |
|
|||||
| SAB | 47.4 | 47.1 | 47.4 | 47.55 | 47.05 | -300 | -0.63% | 842,800 | - | 60,408,688 | 3,553.45 | 14.31 | 215,500 | 67,500 |
|
|||||
| CDC | 27.2 | 27.9 | 27.1 | 27.9 | 26.3 | +700 | +2.57% | 832,900 | - | 1,226,970 | 72.17 | 25.50 | 72,900 | 37,210 |
|
|||||
| SBT | 25.25 | 25.25 | 25.2 | 25.25 | 25.05 | 0 | 0.00% | 814,000 | - | 21,112,948 | 1,241.94 | 30.35 | 46,800 | 1,400 |
|
|||||
| MSH | 40.15 | 40.25 | 40.1 | 40.25 | 39.6 | +100 | +0.25% | 801,400 | - | 4,528,971 | 266.41 | 7.32 | 293,800 | 9,900 |
|
|||||
| GMD | 63 | 62.5 | 63 | 63.1 | 62.1 | -500 | -0.79% | 766,900 | - | 26,655,944 | 1,568.00 | 14.62 | 88,300 | 146,900 |
|
|||||
| PET | 32.7 | 32.75 | 32.6 | 33 | 32.4 | +50 | +0.15% | 761,700 | - | 3,495,150 | 205.60 | 24.64 | 0 | 0 |
|
|||||
| FTS | 33.6 | 33.7 | 33.4 | 33.85 | 33.4 | +100 | +0.30% | 752,100 | - | 11,340,374 | 667.08 | 18.03 | 42,300 | 18,880 |
|
|||||
| SAM | 7.76 | 7.99 | 7.76 | 8.01 | 7.65 | +230 | +2.96% | 747,300 | - | 3,035,888 | 178.58 | 36.32 | 115,600 | 41,900 |
|
|||||
| BAF | 32.4 | 32.25 | 32.4 | 32.4 | 31.95 | -150 | -0.46% | 746,900 | - | 9,804,698 | 576.75 | 20.73 | 54,700 | 52,500 |
|
|||||
| VDS | 18.55 | 18.6 | 18.55 | 18.8 | 18.4 | +50 | +0.27% | 727,600 | - | 5,059,200 | 297.60 | 15.30 | 42,300 | 51,200 |
|
|||||
| EVG | 8.02 | 8.06 | 8.03 | 8.14 | 8.03 | +40 | +0.50% | 706,000 | - | 1,734,914 | 102.05 | 55.21 | 182,700 | 10,800 |
|
|||||
| DPG | 43.55 | 44.2 | 44 | 44.55 | 43.85 | +650 | +1.49% | 700,500 | - | 4,455,317 | 262.08 | 12.44 | 36,600 | 10,800 |
|
|||||
| SZC | 32 | 32 | 31.9 | 32.25 | 31.7 | 0 | 0.00% | 700,000 | - | 5,759,548 | 338.80 | 19.80 | 34,100 | 29,600 |
|
|||||
| CTR | 92.9 | 92.6 | 92.5 | 93.6 | 92 | -300 | -0.32% | 697,200 | - | 10,592,132 | 623.07 | 19.68 | 86,020 | 43,100 |
|
|||||
| PAN | 28.7 | 28.75 | 28.95 | 29.15 | 28.65 | +50 | +0.17% | 691,600 | - | 6,005,724 | 353.28 | 10.63 | 18,400 | 70,300 |
|
|||||
| DGW | 39.4 | 39.95 | 39.5 | 40.2 | 39.35 | +550 | +1.40% | 581,800 | - | 8,835,690 | 519.75 | 19.95 | 51,900 | 37,600 |
|
|||||
| FIT | 4.6 | 4.64 | 4.6 | 4.67 | 4.59 | +40 | +0.87% | 581,200 | - | 1,577,289 | 92.78 | 13.22 | 0 | 0 |
|
|||||
| NAF | 34.45 | 33.85 | 34.4 | 34.4 | 33.8 | -600 | -1.74% | 567,700 | - | 239,791 | 14.11 | 16.20 | 0 | 216,500 |
|
|||||
| CSM | 14 | 13.95 | 14.1 | 14.1 | 13.8 | -50 | -0.36% | 560,400 | - | 1,445,572 | 85.03 | 32.22 | 8,000 | 13,600 |
|
|||||
| SIP | 58 | 59 | 57.5 | 59.3 | 57.3 | +1,000 | +1.72% | 541,400 | - | 14,284,664 | 840.27 | 11.49 | 121,400 | 42,300 |
|
|||||
| HAP | 7 | 7.44 | 7 | 7.49 | 6.99 | +440 | +6.29% | 531,800 | - | 825,411 | 48.55 | 8.12 | 4,700 | 10,700 |
|
|||||
| BVH＊ | 54.9 | 55.3 | 54.5 | 56.1 | 54.5 | +400 | +0.73% | 530,700 | - | 41,050,449 | 2,414.73 | 19.45 | 11,810 | 175,800 |
|
|||||
| SBG | 14.2 | 14.85 | 14.1 | 14.95 | 13.95 | +650 | +4.58% | 506,400 | - | 742,499 | 43.68 | 13.76 | 38,800 | 2,400 |
|
|||||
| CTD | 88.4 | 88 | 87.4 | 88.4 | 86.9 | -400 | -0.45% | 497,400 | - | 8,925,841 | 525.05 | 26.51 | 17,000 | 8,700 |
|
|||||
| GAS | 62.9 | 62.8 | 62.9 | 63.4 | 62.5 | -100 | -0.16% | 496,800 | - | 147,119,859 | 8,654.11 | 14.42 | 8,100 | 51,800 |
|
|||||
| GEE | 173.1 | 174 | 172.3 | 177.6 | 172.3 | +900 | +0.52% | 492,500 | - | 63,683,992 | 3,746.12 | 1,000.00 | 97,900 | 49,500 |
|
|||||
| CMG | 38.55 | 38.1 | 38.4 | 38.55 | 38 | -450 | -1.17% | 466,000 | - | 8,067,489 | 474.56 | 26.68 | 13,800 | 107,910 |
|
|||||
| FCN | 15.15 | 15.15 | 15.15 | 15.3 | 15.05 | 0 | 0.00% | 442,100 | - | 2,385,201 | 140.31 | 256.78 | 57,500 | 11,200 |
|
|||||
| CRE | 9.1 | 9.34 | 9.37 | 9.37 | 9.1 | +240 | +2.64% | 433,200 | - | 4,330,756 | 254.75 | 104.94 | 32,900 | 18,600 |
|
|||||
| VTP | 106.3 | 106.3 | 106 | 107.5 | 105.1 | 0 | 0.00% | 430,900 | - | 12,945,537 | 761.50 | 44.85 | 23,000 | 59,000 |
|
|||||
| KOS | 39 | 39 | 39 | 39.1 | 39 | 0 | 0.00% | 404,300 | - | 8,442,772 | 496.63 | 393.94 | 29,400 | 0 |
|
|||||
| CSV | 32.1 | 31.85 | 32.1 | 32.4 | 31.75 | -250 | -0.78% | 392,600 | - | 3,519,422 | 207.02 | 16.17 | 20,500 | 33,500 |
|
|||||
| VOS | 12.8 | 12.9 | 12.75 | 12.9 | 12.75 | +100 | +0.78% | 388,700 | - | 1,806,000 | 106.24 | 5.39 | 0 | 24,000 |
|
|||||
| NTL | 18 | 18.1 | 17.85 | 18.45 | 17.85 | +100 | +0.56% | 384,600 | - | 2,207,836 | 129.87 | 3.83 | 20,900 | 2,800 |
|
|||||
| PHR | 56.5 | 57.1 | 56.4 | 57.4 | 56.4 | +600 | +1.06% | 382,100 | - | 7,737,004 | 455.12 | 18.33 | 21,000 | 39,900 |
|
|||||
| BSI | 41.55 | 41.45 | 41.85 | 41.85 | 41.3 | -100 | -0.24% | 367,100 | - | 10,170,418 | 598.26 | 22.38 | 15,900 | 5,600 |
|
|||||
| ELC | 20.85 | 20.5 | 20.85 | 20.85 | 20.45 | -350 | -1.68% | 365,300 | - | 2,048,922 | 120.52 | 17.83 | 5,400 | 15,800 |
|
|||||
| VAB | 10.9 | 10.95 | 10.9 | 10.95 | 10.8 | +50 | +0.46% | 362,400 | - | 8,939,149 | 525.83 | 6.82 | 0 | 0 |
|
|||||
| KDC | 52.5 | 52.7 | 52.5 | 52.9 | 51.7 | +200 | +0.38% | 361,600 | - | 15,272,793 | 898.40 | 379.14 | 14,500 | 11,940 |
|
|||||
| CTF | 20.15 | 20.15 | 20.15 | 20.15 | 19.9 | 0 | 0.00% | 356,900 | - | 1,927,425 | 113.38 | 38.82 | 6,400 | 100 |
|
|||||
| REE | 65.8 | 66.4 | 65.8 | 66.4 | 65.7 | +600 | +0.91% | 353,300 | - | 35,966,100 | 2,115.65 | 15.67 | 0 | 0 |
|
|||||
| AGR | 15.75 | 15.8 | 15.7 | 15.85 | 15.6 | +50 | +0.32% | 351,900 | - | 3,607,326 | 212.20 | 25.20 | 19,800 | 0 |
|
|||||
| OGC | 3.82 | 3.8 | 3.85 | 3.87 | 3.8 | -20 | -0.52% | 346,900 | - | 1,140,000 | 67.06 | 9.55 | 39,600 | 2,700 |
|
|||||
| SMC | 13 | 13.25 | 13.4 | 13.4 | 12.95 | +250 | +1.92% | 346,800 | - | 975,291 | 57.37 | 33.38 | 0 | 6,000 |
|
|||||
| LGL | 5.15 | 5.25 | 5.15 | 5.29 | 5.13 | +100 | +1.94% | 344,000 | - | 270,360 | 15.90 | - | 2,000 | 0 |
|
|||||
| DPR | 38.4 | 38 | 38.35 | 38.4 | 37.85 | -400 | -1.04% | 343,100 | - | 3,301,665 | 194.22 | 12.67 | 3,800 | 10,600 |
|
|||||
| DC4 | 11.35 | 11.45 | 11.35 | 11.6 | 11.35 | +100 | +0.88% | 332,100 | - | 991,844 | 58.34 | 5.48 | 41,100 | 0 |
|
|||||
| CTI | 23.2 | 23.3 | 23.2 | 23.55 | 23.2 | +100 | +0.43% | 329,000 | - | 1,467,900 | 86.35 | 12.89 | 29,900 | 2,600 |
|
|||||
| RYG | 11.1 | 11.2 | 11.1 | 11.45 | 10.9 | +100 | +0.90% | 325,900 | - | 504,000 | 29.65 | 7.47 | 1,000 | 1,300 |
|
|||||
| AGG | 15.85 | 16 | 15.85 | 16.25 | 15.8 | +150 | +0.95% | 325,200 | - | 2,600,449 | 152.97 | 8.74 | 83,600 | 6,200 |
|
|||||
| TDC | 11.85 | 11.85 | 11.85 | 11.95 | 11.85 | 0 | 0.00% | 321,600 | - | 1,185,000 | 69.71 | 2.86 | 500 | 7,800 |
|
|||||
| TCO | 9.91 | 9.93 | 9.9 | 9.99 | 9.88 | +20 | +0.20% | 313,900 | - | 311,014 | 18.29 | 14.62 | 0 | 0 |
|
|||||
| TAL | 45 | 45 | 43.95 | 45 | 43.9 | 0 | 0.00% | 313,200 | - | 14,033,250 | 825.49 | 20.96 | 205,400 | 15,300 |
|
|||||
| GEG | 15.3 | 15.1 | 15.3 | 15.45 | 15.1 | -200 | -1.31% | 312,600 | - | 6,379,876 | 375.29 | 86.78 | 0 | 15,470 |
|
|||||
| BFC | 45.7 | 46 | 45.8 | 46 | 45.1 | +300 | +0.66% | 311,500 | - | 2,629,728 | 154.69 | 8.19 | 9,500 | 18,100 |
|
|||||
| TTF | 2.86 | 2.87 | 2.86 | 2.92 | 2.86 | +10 | +0.35% | 278,500 | - | 1,180,138 | 69.42 | 191.33 | 15,500 | 0 |
|
|||||
| DRC | 15.8 | 15.7 | 15.8 | 15.9 | 15.5 | -100 | -0.63% | 275,600 | - | 2,424,540 | 142.62 | 8.05 | 0 | 0 |
|
|||||
| HII | 5.19 | 5.2 | 5.18 | 5.24 | 5.15 | +10 | +0.19% | 263,400 | - | 383,048 | 22.53 | 123.81 | 0 | 0 |
|
|||||
| NO1 | 6.8 | 6.79 | 6.8 | 6.8 | 6.65 | -10 | -0.15% | 261,600 | - | 162,960 | 9.59 | 9.04 | 2,400 | 0 |
|
|||||
| PPC | 10.55 | 10.65 | 10.5 | 10.65 | 10.5 | +100 | +0.95% | 261,600 | - | 3,414,529 | 200.85 | 8.00 | 7,100 | 10,000 |
|
|||||
| HAX | 10.8 | 10.8 | 10.7 | 10.9 | 10.7 | 0 | 0.00% | 256,800 | - | 1,160,349 | 68.26 | 9.29 | 3,900 | 3,400 |
|
|||||
| QCG | 13.3 | 13.35 | 13.3 | 13.6 | 13.3 | +50 | +0.38% | 256,500 | - | 3,672,974 | 216.06 | 44.21 | 21,300 | 7,300 |
|
|||||
| SCS | 55 | 55 | 55 | 55.1 | 54.7 | 0 | 0.00% | 256,200 | - | 5,614,234 | 330.25 | 8.40 | 11,800 | 50,500 |
|
|||||
| HTN | 9.18 | 9.29 | 9.23 | 9.4 | 9.18 | +110 | +1.20% | 251,500 | - | 827,891 | 48.70 | 33.66 | 5,800 | 5,800 |
|
|||||
| DSE | 25.4 | 25.55 | 25.4 | 25.7 | 25.3 | +150 | +0.59% | 248,100 | - | 8,753,430 | 514.91 | 45.95 | 21,400 | 28,000 |
|
|||||
| TCI | 10.15 | 10.05 | 10.15 | 10.2 | 10.05 | -100 | -0.99% | 246,600 | - | 1,161,991 | 68.35 | 20.47 | 0 | 0 |
|
|||||
| BCM | 67.9 | 67.5 | 67.8 | 67.9 | 66.6 | -400 | -0.59% | 244,000 | - | 69,862,500 | 4,109.56 | 33.58 | 71,400 | 155,100 |
|
|||||
| ASM | 6.9 | 6.89 | 6.89 | 6.94 | 6.85 | -10 | -0.14% | 243,800 | - | 2,550,528 | 150.03 | 13.33 | 0 | 0 |
|
|||||
| BMI | 19.5 | 19.25 | 19.45 | 19.45 | 19.2 | -250 | -1.28% | 241,700 | - | 2,553,374 | 150.20 | 12.31 | 7,800 | 4,300 |
|
|||||
| FIR | 7.28 | 7.23 | 7.25 | 7.25 | 7.1 | -50 | -0.69% | 238,800 | - | 510,941 | 30.06 | 723.00 | 0 | 0 |
|
|||||
| IDI | 7.29 | 7.3 | 7.3 | 7.35 | 7.26 | +10 | +0.14% | 228,600 | - | 1,994,160 | 117.30 | 29.44 | 200 | 11,000 |
|
|||||
| TLD | 8.23 | 8.24 | 8.23 | 8.34 | 8.18 | +10 | +0.12% | 227,000 | - | 640,589 | 37.68 | 45.52 | 8,100 | 0 |
|
|||||
| TV2 | 36 | 36 | 36.05 | 36.8 | 35.8 | 0 | 0.00% | 224,500 | - | 2,430,942 | 143.00 | 37.58 | 21,100 | 91,400 |
|
|||||
| HT1 | 16.35 | 16.2 | 16 | 16.4 | 16 | -150 | -0.92% | 220,800 | - | 6,181,757 | 363.63 | 102.53 | 400 | 13,800 |
|
|||||
| PNJ | 90.3 | 90 | 90.1 | 90.5 | 89.2 | -300 | -0.33% | 220,700 | - | 30,703,420 | 1,806.08 | 15.75 | 39,500 | 10,700 |
|
|||||
| DHC | 34 | 33.8 | 34 | 34.45 | 33.7 | -200 | -0.59% | 218,000 | - | 2,720,665 | 160.04 | 11.47 | 9,400 | 48,500 |
|
|||||
| VNE | 6.16 | 6.25 | 6.28 | 6.34 | 6.2 | +90 | +1.46% | 215,700 | - | 512,845 | 30.17 | - | 0 | 1,600 |
|
|||||
| GIL | 15.5 | 15.5 | 15.5 | 15.75 | 15.35 | 0 | 0.00% | 214,900 | - | 1,574,741 | 92.63 | 41.44 | 6,200 | 300 |
|
|||||
| FRT | 145.1 | 146 | 145.1 | 146 | 142.5 | +900 | +0.62% | 209,400 | - | 24,864,061 | 1,462.59 | 63.67 | 8,600 | 63,190 |
|
|||||
| TLH | 5.23 | 5.18 | 5.23 | 5.24 | 5.18 | -50 | -0.96% | 207,100 | - | 581,818 | 34.22 | - | 3,200 | 0 |
|
|||||
| SHI | 14.4 | 14.4 | 14.35 | 14.4 | 14.35 | 0 | 0.00% | 202,900 | - | 2,447,274 | 143.96 | 30.25 | 0 | 0 |
|
|||||
| ICT | 21.3 | 22 | 20.15 | 22.7 | 19.95 | +700 | +3.29% | 201,900 | - | 708,070 | 41.65 | 22.77 | 0 | 0 |
|
|||||
| DRH | 2.47 | 2.41 | 2.42 | 2.46 | 2.4 | -60 | -2.43% | 199,800 | - | 298,136 | 17.54 | - | 0 | 1,000 |
|
|||||
| HAR | 4 | 3.99 | 4.06 | 4.09 | 3.99 | -10 | -0.25% | 193,900 | - | 381,780 | 22.46 | 38.74 | 0 | 0 |
|
|||||
| APH | 6.24 | 6.23 | 6.21 | 6.25 | 6.21 | -10 | -0.16% | 193,500 | - | 1,519,399 | 89.38 | 12.77 | 6,000 | 0 |
|
|||||
| VTO | 11.85 | 11.8 | 11.9 | 12 | 11.75 | -50 | -0.42% | 191,700 | - | 942,427 | 55.44 | 10.49 | 0 | 100 |
|
|||||
| DHA | 59.2 | 57.8 | 58.9 | 59.4 | 56.8 | -1,400 | -2.36% | 188,200 | - | 850,878 | 50.05 | 16.46 | 8,300 | 33,200 |
|
|||||
| APG | 11.05 | 11.05 | 10.95 | 11.05 | 10.95 | 0 | 0.00% | 188,000 | - | 2,471,022 | 145.35 | - | 200 | 1,900 |
|
|||||
| NHA | 20.3 | 20.45 | 20.3 | 20.65 | 20.3 | +150 | +0.74% | 187,800 | - | 993,700 | 58.45 | 13.94 | 13,500 | 6,200 |
|
|||||
| C32 | 23.4 | 25 | 23.4 | 25 | 23.2 | +1,600 | +6.84% | 174,600 | - | 375,729 | 22.10 | 46.21 | 1,100 | 0 |
|
|||||
| PAC | 24.05 | 23.9 | 24.2 | 24.4 | 23.8 | -150 | -0.62% | 174,000 | - | 1,666,005 | 98.00 | 9.75 | 20,700 | 3,400 |
|
|||||
| JVC | 7.18 | 7.2 | 7.2 | 7.68 | 7.19 | +20 | +0.28% | 169,800 | - | 810,001 | 47.65 | 20.06 | 15,000 | 13,100 |
|
|||||
| CCL | 6.49 | 6.35 | 6.53 | 6.53 | 6.35 | -140 | -2.16% | 168,100 | - | 378,342 | 22.26 | 9.92 | 700 | 13,000 |
|
|||||
| MIG | 17.3 | 17.25 | 17.3 | 17.3 | 17 | -50 | -0.29% | 166,400 | - | 3,474,726 | 204.40 | 13.32 | 12,700 | 7,200 |
|
|||||
| TSC | 2.96 | 2.96 | 2.96 | 2.98 | 2.94 | 0 | 0.00% | 165,000 | - | 582,702 | 34.28 | 592.00 | 0 | 0 |
|
|||||
| VPG | 6.34 | 6.45 | 6.36 | 6.49 | 6.36 | +110 | +1.74% | 154,100 | - | 570,282 | 33.55 | 6.08 | 0 | 0 |
|
|||||
| HSL | 9.78 | 10.15 | 9.9 | 10.4 | 9.59 | +370 | +3.78% | 151,500 | - | 391,459 | 23.03 | 58.00 | 29,100 | 17,900 |
|
|||||
| BWE | 46.95 | 47.3 | 47 | 47.3 | 46.8 | +350 | +0.75% | 149,000 | - | 10,402,625 | 611.92 | 19.62 | 8,300 | 70,800 |
|
|||||
| TNI | 6.19 | 6.01 | 5.79 | 6.18 | 5.79 | -180 | -2.91% | 148,300 | - | 315,525 | 18.56 | - | 1,400 | 100 |
|
|||||
| ITC | 14.1 | 14.3 | 14.1 | 14.4 | 14.1 | +200 | +1.42% | 138,200 | - | 1,371,871 | 80.70 | 42.69 | 0 | 0 |
|
|||||
| HVH | 13.3 | 13.3 | 13.3 | 13.35 | 13.2 | 0 | 0.00% | 137,500 | - | 578,408 | 34.02 | 17.90 | 11,400 | 0 |
|
|||||
| PLP | 6.09 | 6.09 | 6 | 6.1 | 5.8 | 0 | 0.00% | 132,100 | - | 426,299 | 25.08 | 48.33 | 4,800 | 0 |
|
|||||
| LSS | 9.57 | 9.57 | 9.56 | 9.58 | 9.51 | 0 | 0.00% | 130,800 | - | 820,547 | 48.27 | 7.07 | 0 | 0 |
|
|||||
| TDP | 30.7 | 29.25 | 30 | 30 | 29.25 | -1,450 | -4.72% | 126,000 | - | 2,580,501 | 151.79 | 26.91 | 0 | 6,800 |
|
|||||
| ST8 | 5.59 | 5.6 | 5.57 | 5.6 | 5.55 | +10 | +0.18% | 124,700 | - | 144,037 | 8.47 | 6.50 | 0 | 0 |
|
|||||
| TNH | 12.45 | 12.35 | 12.5 | 12.5 | 12.2 | -100 | -0.80% | 122,600 | - | 20,476,293 | 1,204.49 | 35.69 | 3,910 | 210 |
|
|||||
| ABS | 2.92 | 2.95 | 2.92 | 2.95 | 2.91 | +30 | +1.03% | 112,700 | - | 236,000 | 13.88 | 98.33 | 0 | 0 |
|
|||||
| TLG | 51.9 | 51.8 | 52 | 52.1 | 51.8 | -100 | -0.19% | 106,800 | - | 4,545,635 | 267.39 | 10.78 | 3,300 | 71,100 |
|
|||||
| CKG | 11.4 | 11.8 | 11.55 | 11.9 | 11.45 | +400 | +3.51% | 97,200 | - | 1,348,869 | 79.35 | 9.15 | 2,400 | 0 |
|
|||||
| TDH | 4.78 | 4.73 | 4.89 | 4.89 | 4.73 | -50 | -1.05% | 84,200 | - | 532,848 | 31.34 | - | 0 | 0 |
|
|||||
| CIG | 8.88 | 8.97 | 8.8 | 8.97 | 8.6 | +90 | +1.01% | 83,300 | - | 457,828 | 26.93 | 5.19 | 0 | 0 |
|
|||||
| BMC | 16.45 | 16.35 | 16.75 | 16.75 | 16.35 | -100 | -0.61% | 78,600 | - | 202,620 | 11.92 | 8.81 | 1,100 | 0 |
|
|||||
| BKG | 2.87 | 2.86 | 2.88 | 2.88 | 2.83 | -10 | -0.35% | 76,900 | - | 204,802 | 12.05 | 13.75 | 0 | 0 |
|
|||||
| TTA | 11.5 | 11.45 | 11.5 | 11.65 | 11.45 | -50 | -0.43% | 74,600 | - | 1,947,159 | 114.54 | 9.89 | 20,800 | 0 |
|
|||||
| VPH | 4.95 | 4.95 | 4.95 | 5 | 4.94 | 0 | 0.00% | 72,500 | - | 472,021 | 27.77 | 3.65 | 0 | 500 |
|
|||||
| CMX | 6.53 | 6.53 | 6.51 | 6.55 | 6.5 | 0 | 0.00% | 70,000 | - | 665,400 | 39.14 | 11.89 | 5,000 | 0 |
|
|||||
| BMP | 172.8 | 170.9 | 172.8 | 172.8 | 170.2 | -1,900 | -1.10% | 67,500 | - | 13,990,034 | 822.94 | 14.12 | 13,000 | 21,400 |
|
|||||
| FUEVFVND | 38.23 | 38.29 | 37.57 | 38.5 | 37.57 | +60 | +0.16% | 65,700 | - | - | - | - | 1,200 | 0 |
|
|||||
| VAF | 18.6 | 18.2 | 19.15 | 19.15 | 17.8 | -400 | -2.15% | 65,000 | - | 685,509 | 40.32 | 11.26 | 0 | 0 |
|
|||||
| LIX | 33.75 | 35.5 | 33.75 | 36.1 | 33.75 | +1,750 | +5.19% | 64,700 | - | 2,300,400 | 135.32 | 12.71 | 400 | 0 |
|
|||||
| SGR | 20.6 | 20.55 | 20.55 | 20.85 | 20.5 | -50 | -0.24% | 63,500 | - | 1,435,931 | 84.47 | 20.82 | 2,600 | 5,000 |
|
|||||
| NNC | 53.6 | 53.8 | 52.2 | 53.8 | 52.2 | +200 | +0.37% | 63,300 | - | 1,179,296 | 69.37 | 20.47 | 1,100 | 100 |
|
|||||
| MHC | 12.6 | 12.5 | 12.75 | 12.75 | 12.35 | -100 | -0.79% | 60,600 | - | 543,452 | 31.97 | 46.13 | 3,300 | 1,100 |
|
|||||
| BIC | 24 | 23.95 | 24 | 24 | 23.8 | -50 | -0.21% | 59,400 | - | 2,808,782 | 165.22 | 5.63 | 470 | 300 |
|
|||||
| NCT | 107.1 | 107.2 | 106.2 | 107.9 | 106.2 | +100 | +0.09% | 55,700 | - | 2,804,966 | 165.00 | 11.68 | 3,000 | 15,300 |
|
|||||
| VIP | 12.95 | 12.9 | 12.9 | 13 | 12.85 | -50 | -0.39% | 52,600 | - | 883,275 | 51.96 | 11.81 | 9,100 | 0 |
|
|||||
| TRC | 75.9 | 76 | 75.9 | 76 | 74.8 | +100 | +0.13% | 52,300 | - | 2,213,500 | 130.21 | 10.00 | 400 | 4,400 |
|
|||||
| FUESSVFL | 29.8 | 29.7 | 29.63 | 29.85 | 29.51 | -100 | -0.34% | 51,900 | - | - | - | - | 0 | 0 |
|
|||||
| NBB | 19.5 | 19.6 | 19.3 | 19.8 | 19.3 | +100 | +0.51% | 49,900 | - | 1,963,132 | 115.48 | 2,800.00 | 20,700 | 4,300 |
|
|||||
| BTP | 10 | 10 | 10 | 10 | 9.95 | 0 | 0.00% | 48,500 | - | 604,856 | 35.58 | 14.12 | 0 | 35,000 |
|
|||||
| TVS | 16.8 | 16.75 | 16.8 | 16.95 | 16.75 | -50 | -0.30% | 48,100 | - | 2,797,171 | 164.54 | 9.95 | 0 | 10,000 |
|
|||||
| PVP | 14.1 | 14.15 | 14.25 | 14.25 | 14 | +50 | +0.35% | 45,700 | - | 1,467,390 | 86.32 | 7.54 | 0 | 0 |
|
|||||
| PGC | 13.55 | 13.55 | 13.55 | 13.55 | 13.5 | 0 | 0.00% | 43,200 | - | 817,597 | 48.09 | 9.56 | 0 | 0 |
|
|||||
| VTB | 16.1 | 15.95 | 16.15 | 16.15 | 15.8 | -150 | -0.93% | 42,600 | - | 172,332 | 10.14 | 14.93 | 0 | 0 |
|
|||||
| DSC | 15.6 | 15.6 | 15.65 | 15.75 | 15.4 | 0 | 0.00% | 41,900 | - | 3,195,487 | 187.97 | 18.08 | 0 | 300 |
|
|||||
| HTI | 24.75 | 24.5 | 24.9 | 24.9 | 24.35 | -250 | -1.01% | 41,400 | - | 611,255 | 35.96 | 9.94 | 1,000 | 2,900 |
|
|||||
| SJD | 14.1 | 14.1 | 14.05 | 14.1 | 14.05 | 0 | 0.00% | 40,900 | - | 972,881 | 57.23 | 6.83 | 0 | 0 |
|
|||||
| FUEVN100 | 25.69 | 25.6 | 26 | 26 | 25.6 | -90 | -0.35% | 40,800 | - | - | - | - | 4,500 | 0 |
|
|||||
| LHG | 30.9 | 30.8 | 30.65 | 30.9 | 30.65 | -100 | -0.32% | 40,800 | - | 1,540,370 | 90.61 | 9.61 | 1,700 | 200 |
|
|||||
| PTB | 51.3 | 51 | 51.4 | 51.4 | 50.9 | -300 | -0.58% | 39,500 | - | 3,413,859 | 200.82 | 9.26 | 0 | 6,800 |
|
|||||
| VPL | 72.9 | 72 | 73 | 73 | 71.7 | -900 | -1.23% | 38,700 | - | 129,117,627 | 7,595.15 | 47.62 | 400 | 4,800 |
|
|||||
| FCM | 3.69 | 3.69 | 3.69 | 3.69 | 3.54 | 0 | 0.00% | 35,800 | - | 170,576 | 10.03 | 119.03 | 1,100 | 0 |
|
|||||
| NHH | 11.45 | 11.35 | 11.45 | 11.5 | 11.3 | -100 | -0.87% | 35,600 | - | 1,282,141 | 75.42 | 9.62 | 0 | 0 |
|
|||||
| HTG | 46.9 | 46.9 | 47.05 | 47.05 | 46.4 | 0 | 0.00% | 34,300 | - | 1,688,527 | 99.33 | 7.07 | 0 | 0 |
|
|||||
| SKG | 10.2 | 10.25 | 10.2 | 10.25 | 10.2 | +50 | +0.49% | 33,800 | - | 681,601 | 40.09 | 20.06 | 0 | 2,800 |
|
|||||
| LBM | 37.4 | 38.5 | 37.8 | 38.5 | 37.4 | +1,100 | +2.94% | 32,700 | - | 1,540,000 | 90.59 | 18.68 | 100 | 0 |
|
|||||
| ADS | 8.26 | 8.23 | 8.2 | 8.27 | 8.2 | -30 | -0.36% | 30,400 | - | 628,729 | 36.98 | 12.34 | 0 | 0 |
|
|||||
| D2D | 36.05 | 36 | 36.35 | 36.35 | 35.8 | -50 | -0.14% | 30,400 | - | 1,089,351 | 64.08 | 14.84 | 0 | 500 |
|
|||||
| CVT | 27.3 | 25.8 | 26.9 | 27.15 | 25.8 | -1,500 | -5.49% | 30,000 | - | 946,625 | 55.68 | 15.83 | 500 | 0 |
|
|||||
| TIP | 18.7 | 18.7 | 18.7 | 19 | 18.7 | 0 | 0.00% | 29,500 | - | 1,215,647 | 71.51 | 6.66 | 0 | 800 |
|
|||||
| ASP | 4.82 | 4.82 | 4.83 | 4.86 | 4.82 | 0 | 0.00% | 27,900 | - | 179,977 | 10.59 | 25.24 | 0 | 0 |
|
|||||
| BCE | 10.5 | 10.5 | 10.45 | 10.5 | 10.3 | 0 | 0.00% | 26,600 | - | 367,500 | 21.62 | 4.93 | 1,000 | 19,200 |
|
|||||
| TNT | 8.39 | 8.36 | 8.36 | 8.37 | 8.2 | -30 | -0.36% | 26,400 | - | 426,360 | 25.08 | 1,194.29 | 0 | 0 |
|
|||||
| HTL | 27.7 | 27.9 | 27.95 | 27.95 | 27.7 | +200 | +0.72% | 26,100 | - | 334,800 | 19.69 | 14.46 | 1,800 | 0 |
|
|||||
| C47 | 9.99 | 9.99 | 9.95 | 9.99 | 9.9 | 0 | 0.00% | 25,700 | - | 363,059 | 21.36 | 92.50 | 0 | 0 |
|
|||||
| THG | 49.35 | 49.35 | 49.4 | 49.4 | 48.5 | 0 | 0.00% | 25,100 | - | 1,536,261 | 90.37 | 9.60 | 2,300 | 0 |
|
|||||
| FUEMAV30 | 22.42 | 22.7 | 22.59 | 22.7 | 22.1 | +280 | +1.25% | 25,000 | - | - | - | - | 24,400 | 100 |
|
|||||
| FMC | 36.55 | 36.7 | 36.55 | 36.95 | 36.55 | +150 | +0.41% | 24,400 | - | 2,399,772 | 141.16 | 7.85 | 2,800 | 0 |
|
|||||
| SMB | 40.35 | 40.2 | 40.55 | 40.55 | 39.95 | -150 | -0.37% | 23,800 | - | 1,199,835 | 70.58 | 7.77 | 0 | 0 |
|
|||||
| ACL | 12.95 | 13.2 | 12.9 | 13.4 | 12.85 | +250 | +1.93% | 23,600 | - | 662,099 | 38.95 | 61.40 | 1,100 | 0 |
|
|||||
| EVE | 11.25 | 11.35 | 11.35 | 11.4 | 11.1 | +100 | +0.89% | 23,500 | - | 476,470 | 28.03 | - | 0 | 0 |
|
|||||
| DAH | 3.71 | 3.71 | 3.7 | 3.71 | 3.68 | 0 | 0.00% | 22,300 | - | 312,382 | 18.38 | 45.80 | 0 | 0 |
|
|||||
| MCM | 26.85 | 27.1 | 26.85 | 27.1 | 26.85 | +250 | +0.93% | 21,400 | - | 2,981,000 | 175.35 | 15.06 | 0 | 0 |
|
|||||
| SGT | 16.9 | 16.55 | 16.6 | 16.75 | 16.55 | -350 | -2.07% | 20,700 | - | 2,449,453 | 144.09 | 18.83 | 0 | 0 |
|
|||||
| ITD | 13.35 | 13.35 | 13.3 | 13.35 | 13.1 | 0 | 0.00% | 20,500 | - | 349,407 | 20.55 | 7.25 | 0 | 0 |
|
|||||
| CHP | 32 | 31.75 | 31.95 | 31.95 | 31.75 | -250 | -0.78% | 20,000 | - | 4,664,477 | 274.38 | 14.86 | 0 | 0 |
|
|||||
| TDG | 3.12 | 3.19 | 3.12 | 3.21 | 3.12 | +70 | +2.24% | 19,000 | - | 77,234 | 4.54 | 11.27 | 0 | 0 |
|
|||||
| SBA | 29.4 | 28.5 | 28.6 | 28.6 | 28.5 | -900 | -3.06% | 18,300 | - | 1,723,915 | 101.41 | 15.18 | 0 | 0 |
|
|||||
| FUETCC50 | 13.67 | 13.62 | 13.67 | 13.75 | 13.59 | -50 | -0.37% | 18,200 | - | - | - | - | 300 | 0 |
|
|||||
| VRC | 13.55 | 13.4 | 13.6 | 13.6 | 13 | -150 | -1.11% | 17,700 | - | 670,000 | 39.41 | 670.00 | 0 | 0 |
|
|||||
| IMP | 48 | 48.7 | 48.3 | 49 | 48.3 | +700 | +1.46% | 17,400 | - | 7,500,236 | 441.19 | 25.21 | 200 | 1,200 |
|
|||||
| VID | 5.05 | 5.12 | 5.02 | 5.12 | 5.02 | +70 | +1.39% | 17,000 | - | 209,081 | 12.30 | 30.12 | 20 | 13,900 |
|
|||||
| HU1 | 6.5 | 6.5 | 6.49 | 6.5 | 6.49 | 0 | 0.00% | 16,700 | - | 65,000 | 3.82 | 16.88 | 0 | 0 |
|
|||||
| MCP | 28.3 | 27.2 | 28.3 | 28.3 | 27.2 | -1,100 | -3.89% | 15,900 | - | 540,421 | 31.79 | 16.32 | 0 | 0 |
|
|||||
| ILB | 26.95 | 26 | 26.8 | 26.9 | 26 | -950 | -3.53% | 15,600 | - | 993,187 | 58.42 | 7.89 | 300 | 0 |
|
|||||
| TYA | 17.6 | 17.75 | 17.6 | 17.75 | 17.6 | +150 | +0.85% | 15,400 | - | 108,726 | 6.40 | 7.24 | 14,500 | 0 |
|
|||||
| VCA | 8.86 | 8.85 | 8.8 | 8.97 | 8.6 | -10 | -0.11% | 14,900 | - | 134,408 | 7.91 | 130.15 | 0 | 0 |
|
|||||
| PHC | 5.06 | 5.04 | 5.16 | 5.16 | 5.02 | -20 | -0.40% | 14,800 | - | 255,437 | 15.03 | 52.50 | 0 | 0 |
|
|||||
| AAT | 3.5 | 3.48 | 3.45 | 3.51 | 3.45 | -20 | -0.57% | 14,500 | - | 246,450 | 14.50 | - | 0 | 0 |
|
|||||
| TN1 | 15.4 | 15.1 | 15.2 | 15.2 | 14.65 | -300 | -1.95% | 14,500 | - | 907,442 | 53.38 | 16.20 | 0 | 0 |
|
|||||
| DXV | 3.74 | 3.76 | 3.74 | 3.77 | 3.71 | +20 | +0.53% | 14,400 | - | 37,224 | 2.19 | - | 0 | 0 |
|
|||||
| YBM | 13.85 | 13.85 | 13.8 | 13.85 | 13.5 | 0 | 0.00% | 14,200 | - | 198,053 | 11.65 | 14.86 | 0 | 0 |
|
|||||
| SJS | 60.9 | 60.7 | 60.9 | 60.9 | 60.7 | -200 | -0.33% | 13,900 | - | 18,056,722 | 1,062.16 | 25.75 | 1,100 | 400 |
|
|||||
| VSH | 45.3 | 45.4 | 45 | 45.45 | 44.95 | +100 | +0.22% | 13,700 | - | 10,725,353 | 630.90 | 23.92 | 700 | 0 |
|
|||||
| DBD | 51.9 | 51.5 | 51.3 | 51.8 | 51.3 | -400 | -0.77% | 13,400 | - | 4,866,197 | 286.25 | 20.36 | 2,800 | 1,200 |
|
|||||
| TMT | 10.05 | 10.4 | 10.05 | 10.4 | 9.9 | +350 | +3.48% | 12,400 | - | 383,531 | 22.56 | - | 0 | 1,000 |
|
|||||
| GSP | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | 0.00% | 12,300 | - | 647,551 | 38.09 | 7.00 | 0 | 0 |
|
|||||
| DAT | 9.2 | 8.62 | 9.2 | 9.2 | 8.62 | -580 | -6.30% | 12,200 | - | 596,748 | 35.10 | 9.60 | 0 | 0 |
|
|||||
| LAF | 19.6 | 19.4 | 19.75 | 19.75 | 18.25 | -200 | -1.02% | 11,200 | - | 295,424 | 17.38 | 7.59 | 0 | 0 |
|
|||||
| PMG | 7.74 | 7.59 | 7.74 | 7.74 | 7.2 | -150 | -1.94% | 11,100 | - | 351,692 | 20.69 | 14.19 | 0 | 10,400 |
|
|||||
| ACC | 13.35 | 13.35 | 13.35 | 13.35 | 13 | 0 | 0.00% | 10,700 | - | 1,401,750 | 82.46 | 26.81 | 0 | 0 |
|
|||||
| STK | 16.9 | 16.9 | 16.8 | 16.9 | 16.8 | 0 | 0.00% | 10,200 | - | 1,633,164 | 96.07 | 130.00 | 0 | 120 |
|
|||||
| TVB | 8.7 | 8.68 | 8.6 | 8.69 | 8.5 | -20 | -0.23% | 10,200 | - | 973,002 | 57.24 | 7.72 | 0 | 0 |
|
|||||
| ADP | 23.3 | 23.05 | 23.35 | 23.4 | 23 | -250 | -1.07% | 10,100 | - | 531,069 | 31.24 | 6.22 | 0 | 0 |
|
|||||
| FUESSV30 | 23.42 | 23.4 | 23.02 | 23.42 | 22.94 | -20 | -0.09% | 9,700 | - | - | - | - | 1,000 | 1,900 |
|
|||||
| DHM | 6.22 | 6 | 6.2 | 6.25 | 6 | -220 | -3.54% | 9,200 | - | 207,214 | 12.19 | 68.18 | 0 | 0 |
|
|||||
| NTC | 162 | 161.1 | 161.8 | 162.1 | 161 | -900 | -0.56% | 8,500 | - | 3,866,397 | 227.44 | 13.21 | 0 | 0 |
|
|||||
| TCL | 34.7 | 34.65 | 34.8 | 34.8 | 34.5 | -50 | -0.14% | 8,400 | - | 1,044,990 | 61.47 | 8.52 | 100 | 4,500 |
|
|||||
| VFG | 54.5 | 54.7 | 54.5 | 54.9 | 54.5 | +200 | +0.37% | 8,300 | - | 2,281,680 | 134.22 | 5.39 | 5,300 | 0 |
|
|||||
| CLL | 30.7 | 30.8 | 30.85 | 30.85 | 30.65 | +100 | +0.33% | 8,200 | - | 1,047,200 | 61.60 | 11.31 | 0 | 0 |
|
|||||
| FUESSV50 | 28 | 28 | 28.4 | 28.4 | 28 | 0 | 0.00% | 7,800 | - | - | - | - | 100 | 0 |
|
|||||
| SAV | 13.75 | 13.8 | 13.85 | 14 | 13.8 | +50 | +0.36% | 7,700 | - | 342,160 | 20.13 | 5.92 | 0 | 0 |
|
|||||
| SRF | 7.79 | 7.71 | 7.73 | 7.78 | 7.4 | -80 | -1.03% | 7,700 | - | 260,496 | 15.32 | 148.27 | 0 | 1,210 |
|
|||||
| DBT | 11.4 | 11.3 | 11.3 | 11.3 | 11.3 | -100 | -0.88% | 7,400 | - | 231,996 | 13.65 | 14.64 | 0 | 0 |
|
|||||
| PGV | 19.6 | 19.6 | 19.8 | 19.95 | 19.3 | 0 | 0.00% | 7,300 | - | 22,019,974 | 1,295.29 | - | 0 | 0 |
|
|||||
| GDT | 21 | 20.95 | 21 | 21.1 | 20.85 | -50 | -0.24% | 7,200 | - | 516,855 | 30.40 | 9.67 | 0 | 0 |
|
|||||
| SVD | 6.2 | 6.21 | 6.05 | 6.21 | 6.05 | +10 | +0.16% | 6,600 | - | 171,433 | 10.08 | 12.62 | 0 | 0 |
|
|||||
| TRA | 66.7 | 67.3 | 66.7 | 68 | 66.7 | +600 | +0.90% | 6,400 | - | 2,789,621 | 164.10 | 13.49 | 0 | 0 |
|
|||||
| SGN | 61.4 | 61.4 | 61.2 | 61.4 | 61.2 | 0 | 0.00% | 6,300 | - | 2,056,813 | 120.99 | 8.44 | 0 | 1,300 |
|
|||||
| DTA | 4.49 | 4.5 | 4.35 | 4.5 | 4.35 | +10 | +0.22% | 6,200 | - | 81,269 | 4.78 | 54.22 | 0 | 0 |
|
|||||
| VNL | 22.9 | 22.9 | 23 | 23 | 22.9 | 0 | 0.00% | 6,200 | - | 323,817 | 19.05 | 7.27 | 0 | 0 |
|
|||||
| PTL | 3.09 | 3.03 | 3.12 | 3.15 | 3 | -60 | -1.94% | 5,300 | - | 303,000 | 17.82 | - | 0 | 0 |
|
|||||
| ACG | 35.6 | 35.6 | 35.6 | 35.6 | 35.6 | 0 | 0.00% | 5,200 | - | 5,368,051 | 315.77 | 12.78 | 0 | 0 |
|
|||||
| DTL | 14.4 | 14.4 | 14.6 | 14.7 | 14.4 | 0 | 0.00% | 5,200 | - | 873,086 | 51.36 | 205.71 | 0 | 0 |
|
|||||
| FUEMAVND | 16 | 15.93 | 15.93 | 15.93 | 15.93 | -70 | -0.44% | 5,100 | - | - | - | - | 0 | 5,100 |
|
|||||
| SHA | 4.1 | 4.09 | 4.09 | 4.09 | 4.09 | -10 | -0.24% | 5,100 | - | 136,797 | 8.05 | 10.12 | 0 | 0 |
|
|||||
| CCC | 17.8 | 17.5 | 17.7 | 17.7 | 17.45 | -300 | -1.69% | 4,900 | - | 704,375 | 41.43 | 16.67 | 0 | 0 |
|
|||||
| DHG | 103.4 | 103.7 | 103.4 | 103.9 | 103.1 | +300 | +0.29% | 4,900 | - | 13,558,368 | 797.55 | 17.99 | 200 | 100 |
|
|||||
| AAM | 6.9 | 6.9 | 6.9 | 6.9 | 6.85 | 0 | 0.00% | 4,800 | - | 72,113 | 4.24 | - | 0 | 1,600 |
|
|||||
| CNG | 25.6 | 25.6 | 25.7 | 26.1 | 25.4 | 0 | 0.00% | 4,600 | - | 898,542 | 52.86 | 11.63 | 100 | 0 |
|
|||||
| ABT | 69.3 | 69.5 | 69.2 | 69.5 | 69 | +200 | +0.29% | 4,500 | - | 818,519 | 48.15 | 9.12 | 0 | 0 |
|
|||||
| FUEFCV50 | 15.5 | 15 | 15.01 | 15.01 | 15 | -500 | -3.23% | 4,300 | - | - | - | - | 200 | 0 |
|
|||||
| CRV | 32.5 | 32.5 | 30.85 | 32.5 | 30.85 | 0 | 0.00% | 4,000 | - | 21,853,541 | 1,285.50 | 47.31 | 0 | 0 |
|
|||||
| NVT | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 | 0.00% | 3,900 | - | 742,100 | 43.65 | - | 0 | 0 |
|
|||||
| KHP | 12.8 | 12.7 | 12.8 | 12.8 | 12.6 | -100 | -0.78% | 3,700 | - | 766,785 | 45.10 | 13.27 | 0 | 0 |
|
|||||
| TEG | 6.29 | 6.3 | 6.3 | 6.3 | 6.3 | +10 | +0.16% | 3,700 | - | 761,081 | 44.77 | 150.00 | 500 | 0 |
|
|||||
| FUEKIV30 | 12.66 | 12.66 | 12.6 | 12.66 | 12.6 | 0 | 0.00% | 3,600 | - | - | - | - | 100 | 3,400 |
|
|||||
| SZL | 44.5 | 45 | 44.05 | 45 | 44.05 | +500 | +1.12% | 3,600 | - | 1,230,504 | 72.38 | 14.71 | 0 | 0 |
|
|||||
| DVP | 69.5 | 69.8 | 69.5 | 69.8 | 68.6 | +300 | +0.43% | 3,400 | - | 2,792,000 | 164.24 | 8.30 | 0 | 0 |
|
|||||
| HMC | 11.65 | 11.65 | 11.65 | 11.65 | 11.6 | 0 | 0.00% | 3,400 | - | 318,045 | 18.71 | 12.43 | 0 | 0 |
|
|||||
| DSN | 43.65 | 44 | 43.5 | 44 | 43.4 | +350 | +0.80% | 3,000 | - | 531,652 | 31.27 | 6.75 | 0 | 2,100 |
|
|||||
| TIX | 47.5 | 47 | 47 | 47 | 47 | -500 | -1.05% | 3,000 | - | 1,410,000 | 82.94 | 15.62 | 0 | 0 |
|
|||||
| HRC | 28.1 | 28.15 | 28.1 | 28.15 | 28.1 | +50 | +0.18% | 2,900 | - | 850,316 | 50.02 | 13.85 | 0 | 1,000 |
|
|||||
| SVC | 27.25 | 27.2 | 27.2 | 27.2 | 27 | -50 | -0.18% | 2,900 | - | 1,812,066 | 106.59 | 18.19 | 0 | 0 |
|
|||||
| VPS | 9.8 | 9.9 | 9.9 | 9.9 | 9.8 | +100 | +1.02% | 2,900 | - | 242,162 | 14.24 | 10.11 | 0 | 0 |
|
|||||
| HNA | 22.05 | 22 | 22 | 22 | 21.55 | -50 | -0.23% | 2,700 | - | 5,175,109 | 304.42 | 19.18 | 0 | 0 |
|
|||||
| PIT | 6.5 | 6.5 | 6.5 | 6.5 | 6.49 | 0 | 0.00% | 2,400 | - | 92,366 | 5.43 | 32.34 | 0 | 0 |
|
|||||
| HTV | 13.15 | 12.95 | 12.25 | 12.95 | 12.25 | -200 | -1.52% | 2,300 | - | 169,697 | 9.98 | 18.50 | 0 | 0 |
|
|||||
| SBV | 8 | 8 | 8.22 | 8.22 | 7.51 | 0 | 0.00% | 2,200 | - | 218,592 | 12.86 | - | 0 | 0 |
|
|||||
| VNS | 9.19 | 9.19 | 9.2 | 9.2 | 9.19 | 0 | 0.00% | 2,200 | - | 623,626 | 36.68 | 7.48 | 0 | 0 |
|
|||||
| SFG | 10.45 | 10.6 | 10.5 | 10.6 | 10.5 | +150 | +1.44% | 2,100 | - | 507,712 | 29.87 | 19.78 | 0 | 0 |
|
|||||
| SPM | 10.65 | 10.8 | 10.35 | 11.25 | 10.35 | +150 | +1.41% | 1,900 | - | 148,716 | 8.75 | 32.24 | 0 | 0 |
|
|||||
| DRL | 50.2 | 50.4 | 50.2 | 50.5 | 49.7 | +200 | +0.40% | 1,700 | - | 478,800 | 28.16 | 11.49 | 0 | 0 |
|
|||||
| SHP | 35 | 35 | 34.6 | 35 | 34.6 | 0 | 0.00% | 1,700 | - | 3,542,222 | 208.37 | 12.40 | 0 | 0 |
|
|||||
| BRC | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0 | 0.00% | 1,600 | - | 158,400 | 9.32 | 7.28 | 0 | 0 |
|
|||||
| HUB | 15.8 | 15.75 | 15.8 | 15.8 | 15.75 | -50 | -0.32% | 1,400 | - | 476,325 | 28.02 | 6.63 | 0 | 0 |
|
|||||
| VPD | 25.65 | 25.7 | 26.1 | 26.1 | 25.65 | +50 | +0.19% | 1,300 | - | 2,739,353 | 161.14 | 12.91 | 0 | 0 |
|
|||||
| QNP | 31 | 30.1 | 30.1 | 30.1 | 30.1 | -900 | -2.90% | 1,200 | - | 1,216,339 | 71.55 | 9.49 | 0 | 0 |
|
|||||
| TMS | 41.75 | 41.85 | 39.7 | 41.85 | 39.7 | +100 | +0.24% | 1,200 | - | 7,086,726 | 416.87 | 34.99 | 0 | 0 |
|
|||||
| HCD | 7.9 | 7.84 | 7.8 | 7.89 | 7.8 | -60 | -0.76% | 1,100 | - | 289,757 | 17.04 | 9.60 | 0 | 0 |
|
|||||
| OPC | 22 | 21.95 | 22 | 22 | 21.95 | -50 | -0.23% | 1,100 | - | 1,405,917 | 82.70 | 15.45 | 0 | 0 |
|
|||||
| PTC | 7.49 | 7.47 | 7.1 | 7.48 | 7.06 | -20 | -0.27% | 1,100 | - | 240,471 | 14.15 | 12.43 | 0 | 0 |
|
|||||
| TMP | 60.7 | 60.6 | 60.1 | 60.7 | 60 | -100 | -0.16% | 1,100 | - | 4,242,000 | 249.53 | 12.11 | 100 | 0 |
|
|||||
| VNG | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0 | 0.00% | 1,100 | - | 701,364 | 41.26 | 288.40 | 0 | 0 |
|
|||||
| FUEDCMID | 14.79 | 14.33 | 14.3 | 14.35 | 14.3 | -460 | -3.11% | 900 | - | - | - | - | 0 | 0 |
|
|||||
| TCT | 20.05 | 20 | 20 | 20 | 20 | -50 | -0.25% | 900 | - | 255,760 | 15.04 | 23.64 | 0 | 0 |
|
|||||
| GMH | 8.68 | 8.65 | 8.51 | 8.65 | 8.48 | -30 | -0.35% | 800 | - | 142,725 | 8.40 | 23.96 | 0 | 0 |
|
|||||
| RAL | 92.3 | 92.5 | 92.8 | 92.8 | 91.5 | +200 | +0.22% | 800 | - | 2,178,136 | 128.13 | 3.67 | 0 | 0 |
|
|||||
| AST | 74.9 | 73.6 | 74.9 | 74.9 | 73.6 | -1,300 | -1.74% | 700 | - | 3,312,000 | 194.82 | 23.15 | 0 | 0 |
|
|||||
| DMC | 60.7 | 59.5 | 59 | 59.5 | 59 | -1,200 | -1.98% | 700 | - | 2,066,284 | 121.55 | 11.99 | 0 | 0 |
|
|||||
| VCF | 286.2 | 286.3 | 285 | 300 | 285 | +100 | +0.03% | 700 | - | 7,609,606 | 447.62 | 17.04 | 0 | 0 |
|
|||||
| CMV | 8.1 | 8.3 | 8.1 | 8.3 | 8.1 | +200 | +2.47% | 600 | - | 150,694 | 8.86 | 14.61 | 0 | 0 |
|
|||||
| SRC | 52.8 | 52.4 | 49.5 | 52.6 | 49.5 | -400 | -0.76% | 600 | - | 1,470,520 | 86.50 | 9.70 | 0 | 0 |
|
|||||
| TVT | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0 | 0.00% | 600 | - | 350,700 | 20.63 | 15.20 | 0 | 0 |
|
|||||
| VSI | 19.95 | 21.05 | 19.95 | 21.05 | 19.95 | +1,100 | +5.51% | 600 | - | 277,860 | 16.34 | 12.15 | 0 | 0 |
|
|||||
| ADG | 9.02 | 9.02 | 9.3 | 9.3 | 9.01 | 0 | 0.00% | 500 | - | 192,852 | 11.34 | 10.84 | 0 | 0 |
|
|||||
| NHT | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 | 0.00% | 500 | - | 252,039 | 14.83 | 11.17 | 0 | 0 |
|
|||||
| PDN | 93.3 | 94 | 94 | 94 | 94 | +700 | +0.75% | 500 | - | 3,482,127 | 204.83 | 10.79 | 0 | 0 |
|
|||||
| SFC | 23.2 | 21.7 | 23.2 | 23.2 | 21.7 | -1,500 | -6.47% | 500 | - | 245,025 | 14.41 | 14.40 | 0 | 0 |
|
|||||
| UIC | 52.9 | 51.2 | 51.2 | 51.2 | 51.2 | -1,700 | -3.21% | 500 | - | 425,370 | 25.02 | 7.28 | 0 | 0 |
|
|||||
| CCI | 27.5 | 25.6 | 25.6 | 25.6 | 25.6 | -1,900 | -6.91% | 400 | - | 449,052 | 26.41 | 15.52 | 0 | 0 |
|
|||||
| HVX | 2.73 | 2.73 | 2.61 | 2.73 | 2.61 | 0 | 0.00% | 400 | - | 113,364 | 6.67 | - | 0 | 0 |
|
|||||
| L10 | 23.5 | 23.9 | 23.5 | 23.9 | 23.5 | +400 | +1.70% | 400 | - | 233,981 | 13.76 | 8.49 | 0 | 0 |
|
|||||
| PGD | 24.6 | 24.6 | 24.5 | 24.65 | 24.5 | 0 | 0.00% | 400 | - | 2,435,334 | 143.25 | 10.40 | 0 | 0 |
|
|||||
| DQC | 10.7 | 10.85 | 11 | 11 | 10.85 | +150 | +1.40% | 300 | - | 299,005 | 17.59 | - | 0 | 100 |
|
|||||
| FUEIP100 | 12.89 | 12.97 | 12.97 | 12.97 | 12.97 | +80 | +0.62% | 300 | - | - | - | - | 0 | 0 |
|
|||||
| KMR | 3.05 | 3.03 | 2.99 | 3.03 | 2.99 | -20 | -0.66% | 300 | - | 172,340 | 10.14 | 29.42 | 0 | 0 |
|
|||||
| NAV | 17.6 | 17.55 | 17.55 | 17.55 | 17.55 | -50 | -0.28% | 300 | - | 140,400 | 8.26 | 7.88 | 0 | 0 |
|
|||||
| PJT | 8.8 | 9.1 | 8.86 | 9.1 | 8.85 | +300 | +3.41% | 300 | - | 226,433 | 13.32 | 8.67 | 0 | 0 |
|
|||||
| SFI | 25.9 | 25.9 | 25.7 | 25.9 | 25.7 | 0 | 0.00% | 300 | - | 629,682 | 37.04 | 7.52 | 0 | 0 |
|
|||||
| TDM | 56 | 56.5 | 56.5 | 56.5 | 56.5 | +500 | +0.89% | 300 | - | 6,215,000 | 365.59 | 32.45 | 0 | 0 |
|
|||||
| FUEKIVFS | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | 0.00% | 200 | - | - | - | - | 0 | 200 |
|
|||||
| SVT | 10.8 | 10.8 | 10.6 | 10.8 | 10.6 | 0 | 0.00% | 200 | - | 186,959 | 11.00 | 6.78 | 0 | 0 |
|
|||||
| BHN | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0 | 0.00% | 100 | - | 7,301,700 | 429.51 | 19.70 | 0 | 0 |
|
|||||
| BTT | 39.5 | 37.5 | 37.5 | 37.5 | 37.5 | -2,000 | -5.06% | 100 | - | 506,250 | 29.78 | 10.80 | 0 | 0 |
|
|||||
| DTT | 15 | 15 | 15 | 15 | 15 | 0 | 0.00% | 100 | - | 122,277 | 7.19 | 10.71 | 0 | 0 |
|
|||||
| FUEKIVND | 14.01 | 14.08 | 14.08 | 14.08 | 14.08 | +70 | +0.50% | 100 | - | - | - | - | 0 | 100 |
|
|||||
| FUETPVND | 11.82 | 11.85 | 11.85 | 11.85 | 11.85 | +30 | +0.25% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| HAS | 7.73 | 7.5 | 7.5 | 7.5 | 7.5 | -230 | -2.98% | 100 | - | 58,500 | 3.44 | - | 0 | 0 |
|
|||||
| NSC | 78 | 78.9 | 78.9 | 78.9 | 78.9 | +900 | +1.15% | 100 | - | 1,386,629 | 81.57 | 6.74 | 100 | 0 |
|
|||||
| TCR | 2.9 | 2.98 | 2.98 | 2.98 | 2.98 | +80 | +2.76% | 100 | - | 30,889 | 1.82 | - | 0 | 0 |
|
|||||
| VDP | 45.7 | 48.85 | 48.85 | 48.85 | 48.85 | +3,150 | +6.89% | 100 | - | 1,078,774 | 63.46 | 15.02 | 0 | 0 |
|
|||||
| ABR | 13.8 | 0 | 0 | 0.00% | - | - | 276,000 | 16.24 | - | 0 | 0 |
|
||||||||
| ASG | 16.5 | 0 | 0 | 0.00% | - | - | 1,497,947 | 88.11 | - | 0 | 0 |
|
||||||||
| BBC | 80 | 0 | 0 | 0.00% | - | - | 1,500,215 | 88.25 | - | 0 | 0 |
|
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 131.00 | - | 0 | 0 |
|
||||||||
| CLC | 52 | 0 | 0 | 0.00% | - | - | 1,362,794 | 80.16 | - | 0 | 0 |
|
||||||||
| CLW | 43 | 0 | 0 | 0.00% | - | - | 559,000 | 32.88 | - | 0 | 0 |
|
||||||||
| COM | 31 | 0 | 0 | 0.00% | - | - | 437,739 | 25.75 | - | 0 | 0 |
|
||||||||
| FDC | 15.8 | 0 | 0 | 0.00% | - | - | 610,354 | 35.90 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 13.7 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 11.45 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 8.48 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11.7 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GTA | 9.99 | 0 | 0 | 0.00% | - | - | 98,202 | 5.78 | - | 0 | 0 |
|
||||||||
| LGC | 64 | 0 | 0 | 0.00% | - | - | 12,342,705 | 726.04 | - | 0 | 0 |
|
||||||||
| LM8 | 13.8 | 0 | 0 | 0.00% | - | - | 129,564 | 7.62 | - | 0 | 0 |
|
||||||||
| MDG | 21 | 0 | 0 | 0.00% | - | - | 216,820 | 12.75 | - | 0 | 0 |
|
||||||||
| PGI | 19.9 | 0 | 0 | 0.00% | - | - | 2,206,846 | 129.81 | - | 0 | 0 |
|
||||||||
| PNC | 24.6 | 0 | 0 | 0.00% | - | - | 265,664 | 15.63 | - | 0 | 0 |
|
||||||||
| S4A | 34 | 0 | 0 | 0.00% | - | - | 1,434,800 | 84.40 | - | 0 | 0 |
|
||||||||
| SC5 | 16.3 | 0 | 0 | 0.00% | - | - | 244,231 | 14.37 | - | 0 | 0 |
|
||||||||
| SMA | 8.94 | 0 | 0 | 0.00% | - | - | 181,954 | 10.70 | - | 0 | 0 |
|
||||||||
| SSC | 31.1 | 0 | 0 | 0.00% | - | - | 412,753 | 24.28 | - | 0 | 0 |
|
||||||||
| STG | 35 | 0 | 0 | 0.00% | - | - | 3,438,867 | 202.29 | - | 0 | 0 |
|
||||||||
| SVI | 45.05 | 0 | 0 | 0.00% | - | - | 578,101 | 34.01 | - | 0 | 0 |
|
||||||||
| TBC | 38.1 | 0 | 0 | 0.00% | - | - | 2,419,350 | 142.31 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 37.34 | - | 0 | 0 |
|
||||||||
| TDW | 48 | 0 | 0 | 0.00% | - | - | 408,000 | 24.00 | - | 0 | 0 |
|
||||||||
| TNC | 31 | 0 | 0 | 0.00% | - | - | 596,750 | 35.10 | - | 0 | 0 |
|
||||||||
| TPC | 12.1 | 0 | 0 | 0.00% | - | - | 272,455 | 16.03 | - | 0 | 0 |
|
||||||||
| TTE | 36.5 | 0 | 0 | 0.00% | - | - | 1,039,900 | 61.17 | - | 0 | 0 |
|
||||||||
| VMD | 16.3 | 0 | 0 | 0.00% | - | - | 251,676 | 14.80 | - | 0 | 0 |
|
||||||||
| CAV | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |||
※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）。