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（2025/11/21 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 | ||||||||||||||||
| VIX | 24.55 | 23.3 | 24.1 | 24.15 | 23 | -1,250 | -5.09% | 67,511,600 | - | 35,682,316 | 2,136.67 | 34.42 | 5,534,000 | 35,500,000 |
 |
|||||
| SHB | 16.65 | 16.65 | 16.5 | 16.65 | 16.35 | 0 | 0.00% | 58,408,100 | - | 76,485,169 | 4,579.95 | 7.22 | 2,198,010 | 624,250 |
|
|||||
| HQC | 3.1 | 3.31 | 3.1 | 3.31 | 3.1 | +210 | +6.77% | 29,923,400 | - | 1,908,544 | 114.28 | 57.07 | 792,660 | 583,700 |
 |
|||||
| MBB | 23.35 | 23.2 | 23.25 | 23.25 | 23 | -150 | -0.64% | 26,669,000 | - | 186,875,998 | 11,190.18 | 6.23 | 807,460 | 11,947,820 |
|
|||||
| HPG | 27.25 | 27.4 | 27.15 | 27.45 | 26.9 | +150 | +0.55% | 22,607,900 | - | 210,307,764 | 12,593.28 | 15.65 | 4,671,700 | 1,270,950 |
 |
|||||
| CII | 25.75 | 26.3 | 25.3 | 26.3 | 25.3 | +550 | +2.14% | 19,954,400 | - | 16,435,896 | 984.19 | 36.38 | 1,637,300 | 846,040 |
 |
|||||
| SSI | 34.8 | 34.3 | 34.3 | 34.55 | 34.05 | -500 | -1.44% | 18,445,600 | - | 71,203,877 | 4,263.71 | 22.07 | 1,710,010 | 309,790 |
|
|||||
| VPB | 28.55 | 28.55 | 28.35 | 28.7 | 28 | 0 | 0.00% | 18,164,600 | - | 226,513,519 | 13,563.68 | 14.35 | 5,931,200 | 258,740 |
|
|||||
| HDB | 31.8 | 31.2 | 31.65 | 31.85 | 31 | -600 | -1.89% | 13,878,700 | - | 120,413,774 | 7,210.41 | 8.50 | 1,932,800 | 1,954,600 |
|
|||||
| DXG | 19.35 | 19.15 | 19 | 19.2 | 18.8 | -200 | -1.03% | 12,909,600 | - | 19,511,632 | 1,168.36 | 54.40 | 2,415,500 | 400,760 |
|
|||||
| VCI | 35.05 | 34.35 | 35 | 35 | 34.3 | -700 | -2.00% | 11,863,300 | - | 24,821,310 | 1,486.31 | 22.31 | 347,810 | 1,415,700 |
|
|||||
| VND | 19.35 | 19.1 | 19.3 | 19.3 | 18.95 | -250 | -1.29% | 11,627,300 | - | 29,075,928 | 1,741.07 | 16.92 | 326,700 | 1,292,900 |
|
|||||
| NVL | 15.1 | 15.4 | 14.9 | 15.55 | 14.9 | +300 | +1.99% | 11,324,600 | - | 31,533,190 | 1,888.21 | - | 1,584,700 | 1,993,900 |
|
|||||
| PVD | 26.05 | 25.75 | 25.8 | 26.1 | 24.75 | -300 | -1.15% | 10,963,200 | - | 14,313,910 | 857.12 | 25.75 | 1,633,000 | 864,040 |
 |
|||||
| DIG | 21.1 | 21 | 20.85 | 21.15 | 20.55 | -100 | -0.47% | 10,267,400 | - | 13,575,055 | 812.88 | 111.70 | 303,200 | 272,100 |
|
|||||
| STB | 49.5 | 51.3 | 49.05 | 51.3 | 48.9 | +1,800 | +3.64% | 10,132,900 | - | 96,711,566 | 5,791.11 | 9.59 | 2,068,140 | 545,720 |
|
|||||
| KHG | 7.55 | 7.56 | 7.52 | 7.56 | 7.4 | +10 | +0.13% | 9,953,100 | - | 3,397,730 | 203.46 | 61.97 | 2,198,600 | 86,000 |
|
|||||
| NKG | 16.8 | 16.5 | 16.7 | 16.75 | 16.2 | -300 | -1.79% | 9,935,800 | - | 7,384,920 | 442.21 | 11.51 | 623,600 | 360,200 |
|
|||||
| HAG | 17.7 | 17.8 | 17.5 | 17.9 | 17.35 | +100 | +0.56% | 9,651,500 | - | 22,559,707 | 1,350.88 | - | 1,201,300 | 800,600 |
 |
|||||
| TCB | 34.6 | 34.25 | 34.5 | 34.5 | 33.5 | -350 | -1.01% | 8,560,200 | - | 242,703,734 | 14,533.16 | 11.23 | 691,370 | 1,523,350 |
|
|||||
| VSC | 22.35 | 22.3 | 22.05 | 22.5 | 21.65 | -50 | -0.22% | 8,469,700 | - | 8,348,459 | 499.91 | 16.01 | 864,100 | 404,200 |
 |
|||||
| POW | 14.95 | 14.95 | 15 | 15.2 | 14.8 | 0 | 0.00% | 8,454,000 | - | 35,010,980 | 2,096.47 | 31.47 | 380,600 | 1,120,600 |
 |
|||||
| MWG | 81 | 80 | 80.4 | 80.4 | 78.1 | -1,000 | -1.23% | 8,331,600 | - | 118,276,541 | 7,082.43 | 31.42 | 1,082,300 | 2,766,590 |
 |
|||||
| FPT | 99 | 100.8 | 98 | 101.2 | 97.8 | +1,800 | +1.82% | 7,936,900 | - | 171,713,518 | 10,282.25 | 20.39 | 4,175,950 | 605,170 |
 |
|||||
| ACB | 24.8 | 24.7 | 24.75 | 24.85 | 24.6 | -100 | -0.40% | 7,299,200 | - | 126,875,418 | 7,597.33 | 6.73 | 1,262,700 | 2,089,400 |
|
|||||
| KDH | 34.65 | 34.85 | 34.4 | 35.3 | 34.1 | +200 | +0.58% | 7,257,300 | - | 39,109,189 | 2,341.87 | 43.56 | 898,500 | 1,388,320 |
|
|||||
| MSB | 12.15 | 12.15 | 12.15 | 12.2 | 12.05 | 0 | 0.00% | 7,080,700 | - | 37,908,000 | 2,269.94 | 5.72 | 341,900 | 918,080 |
|
|||||
| CTG | 49.1 | 49.1 | 48.6 | 49.2 | 48.3 | 0 | 0.00% | 6,520,900 | - | 263,666,595 | 15,788.42 | 10.40 | 1,530,700 | 2,151,910 |
|
|||||
| DPM | 24.25 | 23.6 | 24.25 | 24.25 | 23.5 | -650 | -2.68% | 6,398,300 | - | 16,046,230 | 960.85 | 21.89 | 3,800 | 486,100 |
|
|||||
| SCR | 8.54 | 8.74 | 8.44 | 8.74 | 8.43 | +200 | +2.34% | 5,974,800 | - | 3,763,401 | 225.35 | 1,248.57 | 443,800 | 279,700 |
|
|||||
| VRE | 32 | 32.2 | 31.8 | 32.3 | 31.5 | +200 | +0.63% | 5,864,200 | - | 73,168,653 | 4,381.36 | 17.86 | 1,852,500 | 1,432,410 |
|
|||||
| HCM | 22.65 | 22.5 | 22.5 | 22.65 | 22.35 | -150 | -0.66% | 5,656,500 | - | 24,299,025 | 1,455.03 | 13.74 | 192,400 | 192,220 |
|
|||||
| EIB | 22.45 | 22.3 | 22.2 | 22.4 | 21.75 | -150 | -0.67% | 5,506,300 | - | 41,538,670 | 2,487.35 | 12.49 | 561,100 | 332,000 |
|
|||||
| TPB | 17.25 | 17.25 | 17.05 | 17.25 | 16.85 | 0 | 0.00% | 5,447,600 | - | 45,573,744 | 2,728.97 | 7.51 | 1,281,000 | 280,240 |
|
|||||
| PDR | 22.8 | 22.6 | 22.45 | 22.75 | 22.25 | -200 | -0.88% | 4,923,700 | - | 22,143,692 | 1,325.97 | 122.83 | 371,900 | 341,500 |
|
|||||
| VCG | 24.1 | 24.25 | 24.05 | 24.4 | 23.95 | +150 | +0.62% | 4,551,800 | - | 15,676,857 | 938.73 | 15.67 | 1,082,300 | 8,200 |
|
|||||
| TCH＊ | 20.45 | 20.5 | 20.9 | 20.9 | 20.25 | +50 | +0.24% | 4,371,400 | - | 13,698,425 | 820.26 | 16.02 | 533,900 | 256,780 |
|
|||||
| HHV | 14.2 | 14.1 | 14.2 | 14.2 | 14 | -100 | -0.70% | 4,216,800 | - | 7,013,805 | 419.99 | 13.76 | 304,800 | 230,100 |
|
|||||
| VNM | 60.7 | 59.9 | 60.3 | 60.7 | 59.7 | -800 | -1.32% | 4,191,100 | - | 125,188,331 | 7,496.31 | 14.89 | 1,083,330 | 912,710 |
|
|||||
| EVF | 12.25 | 12.1 | 12.15 | 12.2 | 11.95 | -150 | -1.22% | 4,071,500 | - | 9,202,846 | 551.07 | 17.19 | 0 | 116,100 |
|
|||||
| MSN | 78.5 | 77.5 | 78.4 | 78.4 | 77.2 | -1,000 | -1.27% | 4,020,000 | - | 117,838,124 | 7,056.18 | 57.62 | 395,700 | 541,110 |
|
|||||
| VHM | 97.8 | 99.3 | 96.1 | 99.3 | 96.1 | +1,500 | +1.53% | 3,947,400 | - | 407,866,012 | 24,423.11 | 13.51 | 790,700 | 352,800 |
|
|||||
| GEX | 44.65 | 44 | 44.25 | 44.65 | 43.55 | -650 | -1.46% | 3,930,800 | - | 37,814,911 | 2,264.37 | 23.04 | 296,200 | 486,700 |
|
|||||
| DBC | 26.9 | 27 | 26.9 | 27.25 | 26.5 | +100 | +0.37% | 3,472,100 | - | 10,391,400 | 622.24 | 10.28 | 37,500 | 491,300 |
|
|||||
| VCB | 59.4 | 59 | 59.1 | 59.2 | 58.7 | -400 | -0.67% | 3,452,400 | - | 492,984,831 | 29,520.05 | 10.59 | 785,700 | 1,758,170 |
|
|||||
| VIB | 18.7 | 18.55 | 18.55 | 18.8 | 18.45 | -150 | -0.80% | 3,446,600 | - | 63,144,306 | 3,781.10 | 7.78 | 600 | 5,500 |
|
|||||
| HSG | 17.1 | 17.1 | 17.15 | 17.2 | 16.9 | 0 | 0.00% | 3,150,500 | - | 10,618,797 | 635.86 | 21.32 | 10,000 | 114,700 |
|
|||||
| DLG | 2.85 | 2.9 | 2.86 | 2.96 | 2.84 | +50 | +1.75% | 3,086,100 | - | 867,998 | 51.98 | 4.17 | 163,700 | 310,000 |
|
|||||
| KBC | 35.25 | 34.9 | 35 | 35.9 | 34.9 | -350 | -0.99% | 3,080,100 | - | 32,867,241 | 1,968.10 | 70.08 | 165,100 | 779,510 |
|
|||||
| HPX | 4.62 | 4.74 | 4.62 | 4.81 | 4.6 | +120 | +2.60% | 3,051,800 | - | 1,441,759 | 86.33 | 25.48 | 162,100 | 203,000 |
|
|||||
| BSR | 16.05 | 15.8 | 16 | 16 | 15.7 | -250 | -1.56% | 2,920,700 | - | 48,987,894 | 2,933.41 | 77.83 | 3,400 | 68,400 |
|
|||||
| LDG | 4.66 | 4.64 | 4.67 | 4.75 | 4.59 | -20 | -0.43% | 2,864,900 | - | 1,186,058 | 71.02 | - | 178,100 | 168,700 |
|
|||||
| SSB | 17 | 17.15 | 16.8 | 17.15 | 16.8 | +150 | +0.88% | 2,856,900 | - | 48,791,750 | 2,921.66 | 10.41 | 126,200 | 40,400 |
|
|||||
| DCM | 34.8 | 34.05 | 34.75 | 34.75 | 33.95 | -750 | -2.16% | 2,831,000 | - | 18,026,070 | 1,079.41 | 14.22 | 105,600 | 412,700 |
|
|||||
| DGW | 44.4 | 44.9 | 43.85 | 45.35 | 43.3 | +500 | +1.13% | 2,790,200 | - | 9,930,475 | 594.64 | 22.42 | 918,700 | 435,400 |
|
|||||
| VIC | 228 | 229.7 | 226.2 | 231.1 | 222 | +1,700 | +0.75% | 2,778,400 | - | 885,037,663 | 52,996.27 | 75.44 | 494,030 | 812,930 |
|
|||||
| PVT | 18.3 | 18 | 18.25 | 18.3 | 17.9 | -300 | -1.64% | 2,679,900 | - | 8,458,762 | 506.51 | 6.25 | 100,320 | 162,020 |
|
|||||
| VPI | 55.3 | 54.8 | 54.7 | 55.5 | 53.9 | -500 | -0.90% | 2,573,000 | - | 17,538,717 | 1,050.22 | 49.28 | 205,400 | 95,100 |
|
|||||
| AAA | 8.68 | 8.6 | 8.59 | 8.72 | 8.44 | -80 | -0.92% | 2,344,400 | - | 3,386,187 | 202.77 | 8.92 | 110,600 | 334,700 |
|
|||||
| ANV | 30.2 | 30.4 | 29.95 | 30.4 | 29.15 | +200 | +0.66% | 2,165,700 | - | 8,094,175 | 484.68 | 169.83 | 204,000 | 430,200 |
|
|||||
| PLX | 34.4 | 33.95 | 34.25 | 34.35 | 33.8 | -450 | -1.31% | 2,146,100 | - | 43,136,606 | 2,583.03 | 19.21 | 31,700 | 436,600 |
|
|||||
| OCB | 12.25 | 12.15 | 12.2 | 12.3 | 12.1 | -100 | -0.82% | 1,970,200 | - | 29,959,338 | 1,793.97 | 9.51 | 112,020 | 11,000 |
|
|||||
| VJC | 190.4 | 194.6 | 191 | 197.1 | 188.6 | +4,200 | +2.21% | 1,923,700 | - | 105,397,566 | 6,311.23 | 75.11 | 100,510 | 403,070 |
|
|||||
| GVR | 28 | 27.8 | 27.65 | 27.95 | 27.45 | -200 | -0.71% | 1,915,000 | - | 111,200,000 | 6,658.68 | 32.67 | 153,200 | 157,900 |
|
|||||
| DGC | 97.2 | 96.8 | 96.4 | 96.8 | 95.1 | -400 | -0.41% | 1,841,800 | - | 36,762,550 | 2,201.35 | 13.10 | 195,910 | 301,000 |
|
|||||
| IJC | 12.2 | 12.2 | 12.2 | 12.4 | 12.15 | 0 | 0.00% | 1,826,700 | - | 4,608,530 | 275.96 | 13.10 | 150,100 | 57,700 |
|
|||||
| HHS | 14.2 | 14.5 | 14.3 | 14.55 | 14.15 | +300 | +2.11% | 1,783,800 | - | 6,263,797 | 375.08 | 14.53 | 263,000 | 14,800 |
|
|||||
| HDG | 32.4 | 32.3 | 32.2 | 32.35 | 31.6 | -100 | -0.31% | 1,725,400 | - | 11,949,806 | 715.56 | 29.82 | 292,200 | 312,600 |
|
|||||
| NLG | 35.35 | 35.95 | 35.4 | 36.2 | 35.3 | +600 | +1.70% | 1,653,300 | - | 13,843,457 | 828.95 | 27.98 | 3,800 | 363,200 |
|
|||||
| LCG | 10.2 | 10.15 | 10.2 | 10.25 | 10.15 | -50 | -0.49% | 1,603,800 | - | 1,959,872 | 117.36 | 16.83 | 45,300 | 30,400 |
|
|||||
| NAB | 14.5 | 14.45 | 14.35 | 14.5 | 14.3 | -50 | -0.34% | 1,546,900 | - | 19,833,355 | 1,187.63 | 5.35 | 417,600 | 116,800 |
|
|||||
| HAH | 66 | 64.6 | 64.5 | 65.7 | 64.2 | -1,400 | -2.12% | 1,541,700 | - | 10,908,434 | 653.20 | 12.78 | 47,800 | 74,420 |
|
|||||
| ORS | 14 | 13.9 | 14 | 14 | 13.8 | -100 | -0.71% | 1,535,000 | - | 4,670,396 | 279.66 | 12.25 | 40,300 | 46,300 |
|
|||||
| HII | 6.79 | 7.26 | 7.15 | 7.26 | 6.87 | +470 | +6.92% | 1,523,200 | - | 534,793 | 32.02 | 172.86 | 0 | 24,900 |
|
|||||
| KSB | 18.9 | 18.5 | 18.8 | 18.9 | 18.5 | -400 | -2.12% | 1,471,100 | - | 2,117,209 | 126.78 | 38.78 | 123,800 | 62,200 |
|
|||||
| HHP | 12.1 | 12.3 | 12 | 12.3 | 11.8 | +200 | +1.65% | 1,440,300 | - | 1,064,618 | 63.75 | 62.44 | 16,200 | 75,500 |
|
|||||
| DXS | 10.25 | 10.2 | 10.15 | 10.2 | 9.95 | -50 | -0.49% | 1,435,800 | - | 5,906,852 | 353.70 | 43.22 | 216,900 | 394,400 |
|
|||||
| VHC | 57.6 | 58.4 | 57.1 | 58.6 | 56.6 | +800 | +1.39% | 1,397,900 | - | 13,108,064 | 784.91 | 10.67 | 204,430 | 168,700 |
|
|||||
| PC1 | 22.2 | 22.1 | 22 | 22.15 | 21.75 | -100 | -0.45% | 1,340,500 | - | 7,903,891 | 473.29 | 18.78 | 223,400 | 19,200 |
|
|||||
| HDC | 27.9 | 27.9 | 27.8 | 28 | 27.4 | 0 | 0.00% | 1,338,900 | - | 5,573,153 | 333.72 | 64.29 | 121,500 | 138,200 |
|
|||||
| BID | 37.95 | 37.6 | 37.9 | 37.9 | 37.4 | -350 | -0.92% | 1,247,000 | - | 264,003,208 | 15,808.58 | 11.74 | 60,440 | 71,840 |
|
|||||
| BAF | 32 | 31.8 | 31.8 | 31.9 | 31.55 | -200 | -0.63% | 1,234,600 | - | 9,667,888 | 578.92 | 20.44 | 171,600 | 80,100 |
|
|||||
| PET | 32.5 | 31.6 | 32.2 | 32.5 | 31.55 | -900 | -2.77% | 1,230,000 | - | 3,372,419 | 201.94 | 23.78 | 0 | 0 |
|
|||||
| CRC | 9.23 | 9.3 | 9.24 | 9.3 | 9.13 | +70 | +0.76% | 1,216,600 | - | 636,119 | 38.09 | 7.31 | 220,800 | 19,300 |
|
|||||
| TCM | 28.65 | 28.5 | 28.6 | 28.6 | 28.05 | -150 | -0.52% | 1,184,000 | - | 3,193,105 | 191.20 | 11.19 | 1,000 | 17,300 |
|
|||||
| YEG | 11.9 | 11.9 | 11.9 | 11.95 | 11.7 | 0 | 0.00% | 1,150,400 | - | 2,282,444 | 136.67 | 12.96 | 51,000 | 35,700 |
|
|||||
| LGL | 5.3 | 5.67 | 5.25 | 5.67 | 5.25 | +370 | +6.98% | 1,150,100 | - | 291,989 | 17.48 | - | 0 | 0 |
|
|||||
| LPB | 49.3 | 48.55 | 49.3 | 49.7 | 48.5 | -750 | -1.52% | 1,076,000 | - | 145,032,546 | 8,684.58 | 14.92 | 35,100 | 167,400 |
|
|||||
| TCX | 45 | 44.95 | 44.85 | 44.95 | 44.1 | -50 | -0.11% | 1,023,400 | - | 93,503,103 | 5,598.99 | 5.16 | 741,700 | 311,400 |
|
|||||
| CRE | 9.35 | 9.5 | 9.3 | 9.57 | 9.2 | +150 | +1.60% | 920,400 | - | 4,404,945 | 263.77 | 106.74 | 139,300 | 88,700 |
|
|||||
| GMD | 62.6 | 63.2 | 62.5 | 63.9 | 61.9 | +600 | +0.96% | 864,500 | - | 26,954,491 | 1,614.04 | 14.78 | 439,420 | 173,800 |
|
|||||
| EVG | 8 | 8.1 | 8.01 | 8.3 | 7.98 | +100 | +1.25% | 856,200 | - | 1,743,524 | 104.40 | 55.48 | 102,300 | 81,000 |
|
|||||
| OGC | 3.9 | 3.99 | 3.85 | 4.06 | 3.85 | +90 | +2.31% | 843,400 | - | 1,197,000 | 71.68 | 10.03 | 18,200 | 39,100 |
|
|||||
| FTS | 33.65 | 33.2 | 33.5 | 33.5 | 33 | -450 | -1.34% | 838,400 | - | 11,172,119 | 668.99 | 17.76 | 12,100 | 114,500 |
|
|||||
| VTP | 104.8 | 104 | 104 | 104.4 | 102 | -800 | -0.76% | 837,200 | - | 12,665,436 | 758.41 | 43.88 | 4,700 | 129,400 |
|
|||||
| FIR | 7.15 | 7.65 | 7.15 | 7.65 | 7.14 | +500 | +6.99% | 822,600 | - | 540,623 | 32.37 | 765.00 | 31,100 | 0 |
|
|||||
| HSL | 9.2 | 8.6 | 9.39 | 9.39 | 8.6 | -600 | -6.52% | 805,500 | - | 331,679 | 19.86 | 49.14 | 9,700 | 0 |
|
|||||
| FIT | 4.67 | 4.7 | 4.63 | 4.82 | 4.62 | +30 | +0.64% | 748,800 | - | 1,597,685 | 95.67 | 13.39 | 0 | 0 |
|
|||||
| SBT | 25.3 | 25.3 | 25.3 | 25.35 | 25.1 | 0 | 0.00% | 717,100 | - | 21,154,756 | 1,266.75 | 30.41 | 0 | 46,800 |
|
|||||
| VGC | 45.4 | 45.05 | 45.4 | 45.8 | 44.75 | -350 | -0.77% | 698,800 | - | 20,198,168 | 1,209.47 | 18.28 | 77,000 | 338,900 |
|
|||||
| BMI | 19.1 | 18.7 | 19.05 | 19.1 | 18.65 | -400 | -2.09% | 685,400 | - | 2,480,421 | 148.53 | 11.96 | 23,200 | 105,200 |
|
|||||
| VDS | 18.7 | 18.7 | 18.4 | 18.7 | 18.35 | 0 | 0.00% | 678,600 | - | 5,086,400 | 304.57 | 15.38 | 12,500 | 117,300 |
|
|||||
| CTR | 91.5 | 90.3 | 90.6 | 90.6 | 88.5 | -1,200 | -1.31% | 639,100 | - | 10,329,045 | 618.51 | 19.19 | 27,300 | 63,800 |
|
|||||
| HVN | 29.95 | 29.55 | 29.9 | 29.9 | 29.55 | -400 | -1.34% | 637,400 | - | 65,435,348 | 3,918.28 | - | 700 | 159,400 |
|
|||||
| NT2 | 24 | 23.9 | 23.8 | 23.9 | 23.4 | -100 | -0.42% | 629,000 | - | 6,880,237 | 411.99 | 86.59 | 43,400 | 38,300 |
|
|||||
| IDI | 7.4 | 7.36 | 7.33 | 7.37 | 7.25 | -40 | -0.54% | 619,700 | - | 2,010,551 | 120.39 | 29.68 | 26,400 | 24,300 |
|
|||||
| BSI | 41 | 40.55 | 40.6 | 40.85 | 40.1 | -450 | -1.10% | 610,300 | - | 9,949,589 | 595.78 | 21.90 | 13,900 | 46,300 |
|
|||||
| CTS | 35.3 | 35 | 35.2 | 35.55 | 34.8 | -300 | -0.85% | 608,300 | - | 7,444,270 | 445.76 | 22.52 | 15,800 | 75,300 |
|
|||||
| FCN | 15.3 | 15.15 | 15.25 | 15.3 | 15 | -150 | -0.98% | 583,100 | - | 2,385,201 | 142.83 | 256.78 | 30,600 | 69,200 |
|
|||||
| APH | 6.74 | 6.71 | 6.66 | 6.77 | 6.6 | -30 | -0.45% | 567,800 | - | 1,636,463 | 97.99 | 13.75 | 0 | 0 |
|
|||||
| VOS | 12.95 | 12.9 | 12.95 | 13 | 12.8 | -50 | -0.39% | 557,900 | - | 1,806,000 | 108.14 | 5.39 | 13,700 | 31,300 |
|
|||||
| SAB | 47.05 | 46.7 | 46.95 | 46.95 | 46.5 | -350 | -0.74% | 542,300 | - | 59,895,663 | 3,586.57 | 14.19 | 74,500 | 64,400 |
|
|||||
| HID | 6.29 | 6.73 | 6.73 | 6.73 | 6.73 | +440 | +7.00% | 541,400 | - | 516,570 | 30.93 | 94.79 | 0 | 300 |
 |
|||||
| NTL | 18.05 | 18.15 | 18 | 18.2 | 17.8 | +100 | +0.55% | 513,900 | - | 2,213,935 | 132.57 | 3.84 | 19,600 | 8,000 |
|
|||||
| DPG | 44.2 | 44.5 | 44.15 | 44.55 | 43.9 | +300 | +0.68% | 507,500 | - | 4,485,557 | 268.60 | 12.52 | 58,500 | 43,500 |
|
|||||
| GEG | 15.05 | 14.85 | 15.05 | 15.05 | 14.65 | -200 | -1.33% | 505,800 | - | 6,274,249 | 375.70 | 85.34 | 0 | 79,500 |
|
|||||
| DPR | 38.2 | 38.3 | 38.1 | 39 | 37.5 | +100 | +0.26% | 504,200 | - | 3,327,731 | 199.27 | 12.77 | 139,500 | 63,000 |
|
|||||
| GEE | 170.9 | 171.8 | 170.9 | 175.5 | 169.3 | +900 | +0.53% | 496,100 | - | 62,878,792 | 3,765.20 | 987.36 | 87,900 | 27,400 |
|
|||||
| DAH | 3.8 | 3.8 | 3.74 | 3.8 | 3.74 | 0 | 0.00% | 490,300 | - | 319,960 | 19.16 | 46.91 | 0 | 0 |
|
|||||
| CSV | 31.8 | 31.35 | 31.8 | 31.8 | 31.05 | -450 | -1.42% | 490,000 | - | 3,464,172 | 207.44 | 15.91 | 1,000 | 100,700 |
|
|||||
| FUEVFVND | 37.8 | 37.78 | 38.26 | 38.26 | 36.63 | -20 | -0.05% | 484,800 | - | - | - | - | 830 | 392,010 |
|
|||||
| DRH | 2.35 | 2.31 | 2.35 | 2.45 | 2.31 | -40 | -1.70% | 483,900 | - | 285,765 | 17.11 | - | 26,500 | 35,500 |
|
|||||
| VPL | 72 | 74.5 | 72 | 74.5 | 70.9 | +2,500 | +3.47% | 480,300 | - | 133,600,878 | 8,000.05 | 49.27 | 19,100 | 0 |
|
|||||
| ASM | 7.15 | 7.06 | 7.15 | 7.15 | 7.01 | -90 | -1.26% | 479,300 | - | 2,613,458 | 156.49 | 13.66 | 0 | 12,600 |
|
|||||
| VAB | 11.05 | 10.9 | 10.95 | 11 | 10.85 | -150 | -1.36% | 475,200 | - | 8,898,331 | 532.83 | 6.79 | 19,300 | 7,400 |
|
|||||
| MSH | 40.3 | 39.8 | 40.05 | 40.1 | 39.45 | -500 | -1.24% | 474,700 | - | 4,478,337 | 268.16 | 7.24 | 1,800 | 83,800 |
|
|||||
| SZC | 32.45 | 31.9 | 32.45 | 32.55 | 31.85 | -550 | -1.69% | 473,300 | - | 5,741,549 | 343.81 | 19.74 | 1,030 | 81,900 |
|
|||||
| CDC | 27.2 | 26.5 | 27.1 | 27.1 | 25.95 | -700 | -2.57% | 473,000 | - | 1,165,402 | 69.78 | 24.22 | 55,300 | 31,800 |
|
|||||
| GAS | 62.1 | 61.9 | 61.6 | 61.9 | 61 | -200 | -0.32% | 467,300 | - | 145,011,454 | 8,683.32 | 14.22 | 114,810 | 38,100 |
|
|||||
| BVH | 55.3 | 54.1 | 54.7 | 55.3 | 53 | -1,200 | -2.17% | 467,200 | - | 40,159,662 | 2,404.77 | 19.03 | 66,050 | 43,440 |
|
|||||
| DCL | 33.85 | 33.7 | 33.8 | 34.6 | 33.25 | -150 | -0.44% | 461,300 | - | 2,461,483 | 147.39 | 45.98 | 0 | 0 |
|
|||||
| CMG | 38.25 | 38 | 38.1 | 38.15 | 37.7 | -250 | -0.65% | 452,800 | - | 8,046,314 | 481.82 | 26.61 | 20,350 | 57,800 |
|
|||||
| PAN | 27.85 | 27.5 | 27.65 | 27.85 | 27.45 | -350 | -1.26% | 452,700 | - | 5,744,606 | 343.99 | 10.17 | 0 | 93,000 |
|
|||||
| CTD | 85.9 | 85.9 | 85.6 | 86.2 | 84.3 | 0 | 0.00% | 440,300 | - | 8,712,838 | 521.73 | 25.87 | 8,910 | 35,000 |
|
|||||
| DC4 | 11.85 | 11.65 | 11.85 | 11.85 | 11.65 | -200 | -1.69% | 430,200 | - | 1,009,168 | 60.43 | 5.57 | 34,900 | 15,600 |
|
|||||
| TTF | 2.9 | 2.87 | 2.9 | 2.91 | 2.87 | -30 | -1.03% | 428,800 | - | 1,180,138 | 70.67 | 191.33 | 21,600 | 29,400 |
|
|||||
| NAF | 34 | 34 | 33.95 | 34.05 | 33.8 | 0 | 0.00% | 418,800 | - | 240,854 | 14.42 | 16.28 | 92,700 | 9,400 |
|
|||||
| SCS | 55.8 | 55 | 55.8 | 55.8 | 54.6 | -800 | -1.43% | 404,500 | - | 5,614,234 | 336.18 | 8.40 | 4,800 | 121,600 |
|
|||||
| TNH | 12.3 | 12.15 | 12.3 | 12.3 | 12 | -150 | -1.22% | 404,400 | - | 20,144,693 | 1,206.27 | 35.12 | 710 | 17,600 |
|
|||||
| TSC | 3.03 | 3.02 | 3.03 | 3.07 | 3 | -10 | -0.33% | 402,000 | - | 594,514 | 35.60 | 604.00 | 0 | 0 |
|
|||||
| REE | 67.5 | 67 | 68 | 68 | 66.8 | -500 | -0.74% | 371,100 | - | 36,291,095 | 2,173.12 | 15.81 | 44,400 | 800 |
|
|||||
| KOS | 38.7 | 38.7 | 38.7 | 38.75 | 38.65 | 0 | 0.00% | 355,800 | - | 8,377,828 | 501.67 | 390.91 | 0 | 3,000 |
|
|||||
| BCM | 66.1 | 67 | 65.5 | 67 | 64.6 | +900 | +1.36% | 349,400 | - | 69,345,000 | 4,152.40 | 33.33 | 100,900 | 53,300 |
|
|||||
| CSM | 13.75 | 13.8 | 13.7 | 13.95 | 13.5 | +50 | +0.36% | 342,100 | - | 1,430,029 | 85.63 | 31.87 | 3,300 | 29,900 |
|
|||||
| DSE | 25.6 | 25.5 | 25.6 | 25.6 | 24.85 | -100 | -0.39% | 324,200 | - | 8,736,300 | 523.13 | 45.86 | 11,200 | 18,200 |
|
|||||
| APG | 10.95 | 11 | 10.85 | 11 | 10.75 | +50 | +0.46% | 320,500 | - | 2,459,841 | 147.30 | - | 0 | 24,600 |
|
|||||
| SHI | 14.45 | 14.6 | 14.45 | 14.7 | 14.45 | +150 | +1.04% | 319,300 | - | 2,481,263 | 148.58 | 30.67 | 6,000 | 200 |
|
|||||
| BIC | 23.85 | 23.2 | 23.3 | 23.7 | 23.1 | -650 | -2.73% | 314,100 | - | 2,720,824 | 162.92 | 5.45 | 9,500 | 254,870 |
|
|||||
| FRT | 142.2 | 142.3 | 142 | 143.3 | 140 | +100 | +0.07% | 296,500 | - | 24,233,944 | 1,451.13 | 62.06 | 86,000 | 60,400 |
|
|||||
| SMC | 13.55 | 13.65 | 13.55 | 13.7 | 13.35 | +100 | +0.74% | 295,800 | - | 1,004,733 | 60.16 | 34.38 | 64,100 | 4,200 |
|
|||||
| PPC | 10.05 | 10 | 10.1 | 10.1 | 10 | -50 | -0.50% | 295,200 | - | 3,206,131 | 191.98 | 7.51 | 600 | 22,000 |
|
|||||
| HAR | 4 | 4.03 | 4 | 4.09 | 3.98 | +30 | +0.75% | 290,200 | - | 385,607 | 23.09 | 39.13 | 16,800 | 9,300 |
|
|||||
| QCG | 13.75 | 13.7 | 13.65 | 13.8 | 13.55 | -50 | -0.36% | 286,800 | - | 3,769,269 | 225.70 | 45.36 | 37,200 | 10,000 |
|
|||||
| HAX | 10.6 | 10.5 | 10.6 | 10.6 | 10.5 | -100 | -0.94% | 284,300 | - | 1,128,117 | 67.55 | 9.03 | 0 | 121,200 |
|
|||||
| CTF | 19.75 | 20 | 19.5 | 20 | 19.5 | +250 | +1.27% | 279,900 | - | 1,913,077 | 114.56 | 38.54 | 2,900 | 2,700 |
|
|||||
| AGR | 15.65 | 15.5 | 15.55 | 15.6 | 15.45 | -150 | -0.96% | 265,800 | - | 3,538,833 | 211.91 | 24.72 | 200 | 8,700 |
|
|||||
| TV2 | 36.8 | 37.2 | 36.75 | 37.2 | 36.5 | +400 | +1.09% | 262,900 | - | 2,511,973 | 150.42 | 38.83 | 5,200 | 27,200 |
|
|||||
| ST8 | 5.57 | 5.48 | 5.52 | 5.55 | 5.19 | -90 | -1.62% | 261,200 | - | 140,951 | 8.44 | 6.36 | 0 | 0 |
|
|||||
| TAL | 44.95 | 44.95 | 43.6 | 44.95 | 43.6 | 0 | 0.00% | 261,200 | - | 14,017,658 | 839.38 | 20.94 | 168,300 | 0 |
|
|||||
| PNJ | 87.8 | 87.1 | 87.4 | 87.4 | 86.5 | -700 | -0.80% | 258,200 | - | 29,714,087 | 1,779.29 | 15.25 | 4,500 | 96,700 |
|
|||||
| SBG | 14.6 | 14.7 | 14.45 | 14.8 | 14.4 | +100 | +0.68% | 257,500 | - | 734,999 | 44.01 | 13.62 | 8,600 | 2,200 |
|
|||||
| ABS | 3.29 | 3.19 | 3.3 | 3.3 | 3.19 | -100 | -3.04% | 254,200 | - | 255,200 | 15.28 | 106.33 | 0 | 0 |
|
|||||
| CTI | 23.7 | 23.65 | 23.7 | 23.7 | 23.4 | -50 | -0.21% | 241,800 | - | 1,489,950 | 89.22 | 13.08 | 29,300 | 26,800 |
|
|||||
| SIP | 58 | 57.7 | 58.2 | 58.7 | 57.3 | -300 | -0.52% | 234,300 | - | 13,969,917 | 836.52 | 11.23 | 10,400 | 20,800 |
|
|||||
| HT1 | 16 | 15.85 | 16 | 16.1 | 15.8 | -150 | -0.94% | 224,400 | - | 6,048,200 | 362.17 | 100.32 | 100 | 74,500 |
|
|||||
| VIP | 12.8 | 12.7 | 12.8 | 12.8 | 12.5 | -100 | -0.78% | 223,900 | - | 869,581 | 52.07 | 11.63 | 900 | 104,200 |
|
|||||
| ELC | 20.55 | 20.45 | 20.5 | 20.6 | 20.3 | -100 | -0.49% | 223,300 | - | 2,043,925 | 122.39 | 17.78 | 10,000 | 26,500 |
|
|||||
| GIL | 15.4 | 15.2 | 15.3 | 15.3 | 15 | -200 | -1.30% | 220,900 | - | 1,544,263 | 92.47 | 40.64 | 0 | 7,200 |
|
|||||
| AGG | 16 | 16 | 16 | 16.1 | 15.85 | 0 | 0.00% | 220,200 | - | 2,600,449 | 155.72 | 8.74 | 28,000 | 8,300 |
|
|||||
| CCL | 6.45 | 6.32 | 6.45 | 6.45 | 6.21 | -130 | -2.02% | 219,800 | - | 376,555 | 22.55 | 9.88 | 0 | 1,800 |
|
|||||
| TDH | 4.74 | 4.86 | 4.83 | 4.95 | 4.71 | +120 | +2.53% | 218,900 | - | 547,492 | 32.78 | - | 24,900 | 0 |
|
|||||
| TMT | 11.8 | 12.6 | 12.6 | 12.6 | 11 | +800 | +6.78% | 211,100 | - | 464,663 | 27.82 | - | 0 | 0 |
|
|||||
| NHA | 20.65 | 20.4 | 20.5 | 20.5 | 20.1 | -250 | -1.21% | 210,800 | - | 991,271 | 59.36 | 13.91 | 18,600 | 9,000 |
|
|||||
| PAC | 23.4 | 23.15 | 23.5 | 23.5 | 22.9 | -250 | -1.07% | 203,000 | - | 1,613,725 | 96.63 | 9.44 | 8,000 | 8,000 |
|
|||||
| CCC | 15.7 | 14.95 | 15.6 | 15.65 | 14.65 | -750 | -4.78% | 202,500 | - | 601,738 | 36.03 | 14.24 | 0 | 0 |
|
|||||
| HAP | 7.5 | 7.6 | 7.23 | 7.6 | 7.23 | +100 | +1.33% | 199,400 | - | 843,161 | 50.49 | 8.30 | 3,000 | 5,000 |
|
|||||
| KDC | 52.7 | 52.6 | 52.6 | 52.9 | 52.3 | -100 | -0.19% | 195,500 | - | 15,243,812 | 912.80 | 378.42 | 9,500 | 3,000 |
|
|||||
| TLH | 5.28 | 5.27 | 5.23 | 5.29 | 5.23 | -10 | -0.19% | 186,500 | - | 591,926 | 35.44 | - | 400 | 500 |
|
|||||
| LSS | 9.52 | 9.59 | 9.5 | 9.59 | 9.45 | +70 | +0.74% | 185,800 | - | 822,262 | 49.24 | 7.08 | 0 | 0 |
|
|||||
| MHC | 12.4 | 12.35 | 12.2 | 12.5 | 12.15 | -50 | -0.40% | 164,700 | - | 536,931 | 32.15 | 45.57 | 2,900 | 4,800 |
|
|||||
| VSH | 44.6 | 44.5 | 43.65 | 44.6 | 43.65 | -100 | -0.22% | 162,700 | - | 10,512,735 | 629.51 | 23.45 | 0 | 5,700 |
|
|||||
| PHR | 56.5 | 56.1 | 56.4 | 56.6 | 55.3 | -400 | -0.71% | 142,400 | - | 7,601,505 | 455.18 | 18.01 | 5,600 | 24,100 |
|
|||||
| LHG | 30.65 | 30.35 | 30.1 | 30.55 | 30.1 | -300 | -0.98% | 141,000 | - | 1,517,865 | 90.89 | 9.47 | 32,700 | 19,100 |
|
|||||
| JVC | 7 | 7.01 | 7 | 7.15 | 6.98 | +10 | +0.14% | 134,000 | - | 788,626 | 47.22 | 19.53 | 1,600 | 5,300 |
|
|||||
| TDC | 12.05 | 11.9 | 12.05 | 12.05 | 11.85 | -150 | -1.24% | 132,500 | - | 1,190,000 | 71.26 | 2.87 | 0 | 1,200 |
|
|||||
| CMX | 6.65 | 6.53 | 6.62 | 6.62 | 6.52 | -120 | -1.80% | 132,000 | - | 665,400 | 39.84 | 11.89 | 15,700 | 0 |
|
|||||
| IMP | 47.25 | 46.1 | 47.25 | 47.25 | 45.95 | -1,150 | -2.43% | 128,100 | - | 7,099,813 | 425.14 | 23.86 | 19,900 | 77,200 |
|
|||||
| HTN | 9.16 | 9.26 | 9.16 | 9.34 | 9.11 | +100 | +1.09% | 125,200 | - | 825,218 | 49.41 | 33.55 | 100 | 2,400 |
|
|||||
| HVH | 13.6 | 13.5 | 13.6 | 13.6 | 13.35 | -100 | -0.74% | 124,300 | - | 587,106 | 35.16 | 18.17 | 0 | 1,600 |
|
|||||
| TVB | 8.7 | 8.7 | 8.7 | 8.7 | 8.48 | 0 | 0.00% | 124,000 | - | 975,244 | 58.40 | 7.73 | 0 | 29,100 |
|
|||||
| TVS | 16.8 | 16.5 | 16.6 | 16.75 | 16.45 | -300 | -1.79% | 124,000 | - | 2,755,422 | 165.00 | 9.80 | 500 | 33,100 |
|
|||||
| MIG | 17.25 | 17.35 | 17.35 | 17.5 | 17.3 | +100 | +0.58% | 122,300 | - | 3,494,869 | 209.27 | 13.40 | 1,000 | 1,510 |
|
|||||
| SAM | 7.7 | 7.61 | 7.61 | 7.8 | 7.61 | -90 | -1.17% | 122,300 | - | 2,891,503 | 173.14 | 34.59 | 7,300 | 19,100 |
|
|||||
| TLD | 8.17 | 8.15 | 8.17 | 8.2 | 8.11 | -20 | -0.24% | 121,400 | - | 633,592 | 37.94 | 45.03 | 0 | 0 |
|
|||||
| TCO | 9.95 | 9.93 | 9.9 | 9.95 | 9.8 | -20 | -0.20% | 120,600 | - | 311,014 | 18.62 | 14.62 | 0 | 0 |
|
|||||
| CIG | 9.05 | 9.05 | 9.05 | 9.2 | 8.85 | 0 | 0.00% | 112,900 | - | 461,912 | 27.66 | 5.24 | 0 | 0 |
|
|||||
| VTB | 17.3 | 18.5 | 18.5 | 18.5 | 18 | +1,200 | +6.94% | 112,200 | - | 199,884 | 11.97 | 17.32 | 0 | 200 |
|
|||||
| BWE | 48.25 | 48 | 48.25 | 48.3 | 47.6 | -250 | -0.52% | 106,700 | - | 10,556,575 | 632.13 | 19.91 | 6,310 | 57,800 |
|
|||||
| DHC | 34.05 | 33.55 | 33.9 | 33.9 | 33.2 | -500 | -1.47% | 105,300 | - | 2,700,542 | 161.71 | 11.38 | 0 | 41,400 |
|
|||||
| DRC | 15.55 | 15.55 | 15.5 | 15.7 | 15.35 | 0 | 0.00% | 105,300 | - | 2,401,375 | 143.79 | 7.97 | 0 | 0 |
|
|||||
| PTB | 49.9 | 50 | 49.8 | 51.5 | 49 | +100 | +0.20% | 104,600 | - | 3,346,920 | 200.41 | 9.08 | 0 | 14,500 |
|
|||||
| SGR | 20.35 | 20.3 | 20.3 | 20.5 | 20.1 | -50 | -0.25% | 101,900 | - | 1,418,462 | 84.94 | 20.57 | 0 | 22,000 |
|
|||||
| ICT | 21.25 | 21.6 | 22.7 | 22.7 | 21.6 | +350 | +1.65% | 100,200 | - | 695,196 | 41.63 | 22.36 | 0 | 4,200 |
|
|||||
| NO1 | 7.09 | 7.28 | 7.09 | 7.3 | 7.05 | +190 | +2.68% | 100,100 | - | 174,720 | 10.46 | 9.69 | 0 | 850 |
|
|||||
| BMP | 157 | 156.6 | 157.2 | 158.9 | 156.2 | -400 | -0.25% | 94,100 | - | 12,819,423 | 767.63 | 12.94 | 23,100 | 35,600 |
|
|||||
| VNE | 6.17 | 6.39 | 6.12 | 6.4 | 6.05 | +220 | +3.57% | 93,500 | - | 524,333 | 31.40 | - | 0 | 3,700 |
|
|||||
| TTA | 11.5 | 11.3 | 11.5 | 11.5 | 11.25 | -200 | -1.74% | 87,200 | - | 1,921,651 | 115.07 | 9.76 | 0 | 30,200 |
|
|||||
| VPG | 6.43 | 6.37 | 6.43 | 6.43 | 6.3 | -60 | -0.93% | 86,200 | - | 563,208 | 33.73 | 6.00 | 0 | 20,400 |
|
|||||
| ITC | 14.75 | 14.7 | 14.6 | 14.85 | 14.55 | -50 | -0.34% | 80,900 | - | 1,410,245 | 84.45 | 43.88 | 0 | 0 |
|
|||||
| VTO | 11.7 | 11.7 | 11.7 | 11.75 | 11.6 | 0 | 0.00% | 80,600 | - | 934,440 | 55.95 | 10.40 | 0 | 7,000 |
|
|||||
| RYG | 10.8 | 10.8 | 10.6 | 10.9 | 10.4 | 0 | 0.00% | 77,700 | - | 486,000 | 29.10 | 7.20 | 0 | 0 |
|
|||||
| VMD | 17.95 | 18.7 | 18 | 19.2 | 18 | +750 | +4.18% | 76,300 | - | 288,733 | 17.29 | 12.91 | 0 | 1,900 |
|
|||||
| CKG | 11.7 | 11.6 | 11.6 | 11.7 | 11.4 | -100 | -0.85% | 75,800 | - | 1,326,007 | 79.40 | 9.00 | 0 | 4,100 |
|
|||||
| NNC | 53.7 | 53.7 | 53.1 | 53.7 | 52.3 | 0 | 0.00% | 72,300 | - | 1,177,104 | 70.49 | 20.43 | 200 | 200 |
|
|||||
| HNA | 21 | 21.6 | 21.15 | 21.6 | 20.3 | +600 | +2.86% | 69,800 | - | 5,081,016 | 304.25 | 18.83 | 0 | 0 |
|
|||||
| NHH | 12.2 | 11.9 | 12.2 | 12.25 | 11.8 | -300 | -2.46% | 68,300 | - | 1,344,272 | 80.50 | 10.08 | 0 | 1,000 |
|
|||||
| TCI | 10.1 | 10.05 | 10 | 10.05 | 9.96 | -50 | -0.50% | 67,000 | - | 1,161,991 | 69.58 | 20.47 | 0 | 900 |
|
|||||
| FMC | 36.2 | 36.1 | 36.2 | 36.2 | 35.8 | -100 | -0.28% | 65,100 | - | 2,360,539 | 141.35 | 7.72 | 100 | 3,600 |
|
|||||
| VPH | 4.9 | 4.87 | 5 | 5 | 4.83 | -30 | -0.61% | 62,900 | - | 464,392 | 27.81 | 3.59 | 0 | 1,000 |
|
|||||
| NBB | 19.6 | 19.8 | 19.6 | 19.8 | 19.1 | +200 | +1.02% | 62,700 | - | 1,983,164 | 118.75 | 2,828.57 | 0 | 12,300 |
|
|||||
| ADS | 8.28 | 8.15 | 8.28 | 8.28 | 8.15 | -130 | -1.57% | 62,500 | - | 622,617 | 37.28 | 12.22 | 0 | 0 |
|
|||||
| FUESSVFL | 29.96 | 29.75 | 29.88 | 29.88 | 29.5 | -210 | -0.70% | 61,600 | - | - | - | - | 1,800 | 0 |
|
|||||
| FCM | 3.66 | 3.65 | 3.65 | 3.66 | 3.59 | -10 | -0.27% | 60,700 | - | 168,727 | 10.10 | 117.74 | 2,000 | 0 |
|
|||||
| TNI | 6 | 5.99 | 6 | 6.1 | 5.72 | -10 | -0.17% | 58,700 | - | 314,475 | 18.83 | - | 0 | 2,000 |
|
|||||
| TLG | 53 | 52.7 | 52.5 | 52.8 | 52.2 | -300 | -0.57% | 56,400 | - | 4,624,613 | 276.92 | 10.97 | 3,100 | 5,100 |
|
|||||
| DHA | 58.8 | 58.3 | 58.7 | 58.7 | 56.9 | -500 | -0.85% | 56,300 | - | 858,239 | 51.39 | 16.60 | 0 | 24,200 |
|
|||||
| HTI | 24.35 | 24.3 | 24.15 | 24.3 | 23.95 | -50 | -0.21% | 54,800 | - | 606,266 | 36.30 | 9.86 | 0 | 0 |
|
|||||
| PDV | 13 | 13 | 13.2 | 13.2 | 12.8 | 0 | 0.00% | 53,800 | - | - | - | 3.16 | 0 | 0 |
|
|||||
| BFC | 44.65 | 44.2 | 44.65 | 44.65 | 43.6 | -450 | -1.01% | 53,400 | - | 2,526,825 | 151.31 | 7.86 | 4,100 | 12,200 |
|
|||||
| TNT | 8.29 | 8.25 | 8.12 | 8.25 | 8.06 | -40 | -0.48% | 49,900 | - | 420,750 | 25.19 | 1,178.57 | 0 | 0 |
|
|||||
| KMR | 2.99 | 2.98 | 2.99 | 2.99 | 2.89 | -10 | -0.33% | 48,700 | - | 169,496 | 10.15 | 28.93 | 0 | 0 |
|
|||||
| BTP | 10.1 | 10 | 10.1 | 10.15 | 9.97 | -100 | -0.99% | 48,000 | - | 604,856 | 36.22 | 14.12 | 300 | 23,100 |
|
|||||
| TRC | 76.3 | 76.3 | 76 | 76.7 | 74.2 | 0 | 0.00% | 47,200 | - | 2,222,238 | 133.07 | 10.04 | 0 | 1,500 |
|
|||||
| PLP | 6 | 5.99 | 6 | 6.05 | 5.9 | -10 | -0.17% | 46,100 | - | 419,299 | 25.11 | 47.54 | 0 | 0 |
|
|||||
| C47 | 10 | 9.98 | 9.95 | 10 | 9.9 | -20 | -0.20% | 44,400 | - | 362,696 | 21.72 | 92.41 | 0 | 0 |
|
|||||
| FUETCC50 | 13.87 | 13.85 | 13.87 | 13.9 | 13.75 | -20 | -0.14% | 44,200 | - | - | - | - | 0 | 100 |
|
|||||
| BKG | 2.9 | 2.86 | 2.9 | 2.94 | 2.85 | -40 | -1.38% | 44,100 | - | 204,802 | 12.26 | 13.75 | 0 | 0 |
|
|||||
| SVC | 25.5 | 23.75 | 23.75 | 24 | 23.75 | -1,750 | -6.86% | 43,600 | - | 1,582,227 | 94.74 | 15.89 | 100 | 20,160 |
|
|||||
| FUEMAV30 | 23.12 | 23.11 | 23.12 | 23.12 | 22.7 | -10 | -0.04% | 42,400 | - | - | - | - | 40,400 | 42,000 |
|
|||||
| SJD | 14.15 | 14.15 | 14.15 | 14.2 | 14.15 | 0 | 0.00% | 42,000 | - | 976,330 | 58.46 | 6.85 | 8,600 | 0 |
|
|||||
| PVP | 14.1 | 14.2 | 14.1 | 14.25 | 14 | +100 | +0.71% | 37,200 | - | 1,472,575 | 88.18 | 7.57 | 0 | 0 |
|
|||||
| AAT | 3.59 | 3.52 | 3.57 | 3.57 | 3.45 | -70 | -1.95% | 36,800 | - | 249,283 | 14.93 | - | 0 | 0 |
|
|||||
| HVX | 2.85 | 2.95 | 3.03 | 3.03 | 2.86 | +100 | +3.51% | 36,800 | - | 122,499 | 7.34 | - | 0 | 0 |
|
|||||
| LBM | 38.35 | 39 | 38.05 | 39 | 38.05 | +650 | +1.69% | 36,400 | - | 1,560,000 | 93.41 | 18.92 | 100 | 0 |
|
|||||
| ASP | 4.8 | 4.8 | 4.8 | 4.8 | 4.69 | 0 | 0.00% | 35,400 | - | 179,230 | 10.73 | 25.13 | 0 | 0 |
|
|||||
| FUEVN100 | 25.85 | 25.65 | 25.8 | 25.84 | 25.52 | -200 | -0.77% | 34,100 | - | - | - | - | 500 | 2,300 |
|
|||||
| DSC | 15.55 | 15.5 | 15.55 | 15.55 | 15.3 | -50 | -0.32% | 33,700 | - | 3,175,003 | 190.12 | 17.96 | 0 | 100 |
|
|||||
| TIP | 18.5 | 18.5 | 18.7 | 18.7 | 18.4 | 0 | 0.00% | 30,900 | - | 1,202,645 | 72.01 | 6.59 | 0 | 1,300 |
|
|||||
| PHC | 5.02 | 5.04 | 5.02 | 5.07 | 5 | +20 | +0.40% | 29,900 | - | 255,437 | 15.30 | 52.50 | 0 | 0 |
|
|||||
| SKG | 10.15 | 10.1 | 10.1 | 10.15 | 10 | -50 | -0.49% | 28,900 | - | 671,627 | 40.22 | 19.77 | 0 | 3,300 |
|
|||||
| PGV | 19.55 | 19.75 | 19.95 | 20.3 | 19.5 | +200 | +1.02% | 28,600 | - | 22,188,494 | 1,328.65 | - | 0 | 0 |
|
|||||
| BMC | 16.35 | 16.35 | 16.2 | 16.35 | 16 | 0 | 0.00% | 25,000 | - | 202,620 | 12.13 | 8.81 | 1,300 | 0 |
|
|||||
| SJS | 60.3 | 60 | 60.4 | 60.4 | 60 | -300 | -0.50% | 24,300 | - | 17,848,490 | 1,068.77 | 25.46 | 0 | 700 |
|
|||||
| TDP | 28.8 | 28 | 28.8 | 28.8 | 28 | -800 | -2.78% | 24,100 | - | 2,470,223 | 147.92 | 25.76 | 0 | 0 |
|
|||||
| C32 | 24.55 | 24.6 | 24.5 | 24.6 | 24.3 | +50 | +0.20% | 24,000 | - | 369,717 | 22.14 | 45.47 | 0 | 6,100 |
|
|||||
| DHG | 102.6 | 102.8 | 102.5 | 102.9 | 102 | +200 | +0.19% | 23,900 | - | 13,440,696 | 804.83 | 17.84 | 2,300 | 0 |
|
|||||
| EVE | 11.45 | 11.35 | 11.45 | 11.45 | 11.3 | -100 | -0.87% | 23,600 | - | 476,470 | 28.53 | - | 100 | 0 |
|
|||||
| GDT | 20.85 | 20.8 | 20.75 | 20.8 | 20.6 | -50 | -0.24% | 22,400 | - | 513,155 | 30.73 | 9.60 | 0 | 0 |
|
|||||
| PGC | 13.65 | 13.6 | 13.65 | 13.7 | 13.55 | -50 | -0.37% | 22,400 | - | 820,614 | 49.14 | 9.60 | 0 | 0 |
|
|||||
| BCE | 11.05 | 11 | 11.1 | 11.2 | 10.95 | -50 | -0.45% | 21,800 | - | 385,000 | 23.05 | 5.16 | 0 | 0 |
|
|||||
| D2D | 36 | 35.8 | 36 | 36 | 35.65 | -200 | -0.56% | 21,800 | - | 1,083,299 | 64.87 | 14.76 | 600 | 1,000 |
|
|||||
| SVD | 5.9 | 5.9 | 6.29 | 6.29 | 5.61 | 0 | 0.00% | 21,600 | - | 162,875 | 9.75 | 11.99 | 0 | 0 |
|
|||||
| DTA | 4.42 | 4.57 | 4.34 | 4.65 | 4.33 | +150 | +3.39% | 21,400 | - | 82,533 | 4.94 | 55.06 | 0 | 0 |
|
|||||
| THG | 47.4 | 47.75 | 47.5 | 48.1 | 47 | +350 | +0.74% | 20,900 | - | 1,486,453 | 89.01 | 9.29 | 200 | 0 |
|
|||||
| MCM | 26.45 | 26.35 | 26.2 | 26.35 | 26.1 | -100 | -0.38% | 20,500 | - | 2,898,500 | 173.56 | 14.65 | 0 | 0 |
|
|||||
| TVT | 17 | 17.6 | 17 | 17.6 | 17 | +600 | +3.53% | 19,200 | - | 369,600 | 22.13 | 16.01 | 0 | 0 |
|
|||||
| HTG | 46.85 | 46.3 | 46.85 | 46.85 | 46 | -550 | -1.17% | 19,000 | - | 1,666,925 | 99.82 | 6.98 | 0 | 0 |
|
|||||
| STK | 16.8 | 16.95 | 16.55 | 16.95 | 16.55 | +150 | +0.89% | 18,900 | - | 1,637,996 | 98.08 | 130.38 | 0 | 400 |
|
|||||
| SMB | 40.3 | 40.35 | 40.4 | 40.5 | 40.05 | +50 | +0.12% | 16,300 | - | 1,204,312 | 72.11 | 7.80 | 0 | 500 |
|
|||||
| GSP | 10.4 | 10.45 | 10.4 | 10.45 | 10.4 | +50 | +0.48% | 16,200 | - | 641,413 | 38.41 | 6.93 | 0 | 0 |
|
|||||
| VNS | 9.08 | 9.08 | 9.01 | 9.08 | 9 | 0 | 0.00% | 15,700 | - | 616,161 | 36.90 | 7.39 | 0 | 0 |
|
|||||
| TCL | 34.75 | 34.7 | 34.4 | 34.75 | 34.15 | -50 | -0.14% | 15,500 | - | 1,046,498 | 62.66 | 8.53 | 0 | 600 |
|
|||||
| VPS | 9.56 | 9.5 | 9.55 | 9.55 | 9.05 | -60 | -0.63% | 15,400 | - | 232,378 | 13.91 | 9.70 | 0 | 0 |
|
|||||
| ADP | 23.55 | 23 | 23.55 | 23.6 | 23 | -550 | -2.34% | 14,400 | - | 529,917 | 31.73 | 6.21 | 100 | 0 |
|
|||||
| ABT | 72.2 | 73 | 72 | 73.9 | 72 | +800 | +1.11% | 14,100 | - | 859,740 | 51.48 | 9.58 | 0 | 0 |
|
|||||
| PTL | 3.09 | 3.09 | 3.05 | 3.09 | 3.05 | 0 | 0.00% | 12,300 | - | 309,000 | 18.50 | - | 0 | 0 |
|
|||||
| VPD | 25.9 | 25.8 | 25.9 | 25.9 | 25.8 | -100 | -0.39% | 12,100 | - | 2,750,012 | 164.67 | 12.96 | 0 | 120 |
|
|||||
| CNG | 25.4 | 25.2 | 25.35 | 25.35 | 25 | -200 | -0.79% | 10,000 | - | 884,502 | 52.96 | 11.44 | 0 | 0 |
|
|||||
| ASG | 16.5 | 16.85 | 16.5 | 16.85 | 16.1 | +350 | +2.12% | 9,800 | - | 1,529,722 | 91.60 | 52.82 | 0 | 500 |
|
|||||
| KHP | 12.65 | 12.55 | 12.55 | 12.55 | 12.55 | -100 | -0.79% | 9,100 | - | 757,728 | 45.37 | 13.11 | 0 | 0 |
|
|||||
| HMC | 11.85 | 11.8 | 11.85 | 11.85 | 11.65 | -50 | -0.42% | 9,000 | - | 322,140 | 19.29 | 12.59 | 0 | 0 |
|
|||||
| DTL | 14.15 | 13.5 | 14.15 | 14.15 | 13.5 | -650 | -4.59% | 8,800 | - | 818,518 | 49.01 | 192.86 | 0 | 300 |
|
|||||
| NCT | 97.1 | 96.6 | 97.1 | 97.4 | 96 | -500 | -0.51% | 8,800 | - | 2,527,610 | 151.35 | 10.53 | 300 | 1,800 |
|
|||||
| SGT | 16.6 | 16.45 | 16.15 | 16.55 | 15.9 | -150 | -0.90% | 8,800 | - | 2,434,653 | 145.79 | 18.71 | 0 | 0 |
|
|||||
| FUESSV30 | 23.7 | 23.7 | 23.69 | 23.7 | 23.3 | 0 | 0.00% | 8,500 | - | - | - | - | 2,800 | 5,400 |
|
|||||
| CLL | 30.8 | 30.6 | 30.7 | 30.8 | 30.5 | -200 | -0.65% | 8,300 | - | 1,040,400 | 62.30 | 11.24 | 0 | 0 |
|
|||||
| HTL | 23.15 | 23 | 23 | 23 | 23 | -150 | -0.65% | 8,000 | - | 276,000 | 16.53 | 11.92 | 0 | 0 |
|
|||||
| TYA | 18.7 | 18.85 | 18.7 | 18.85 | 18.7 | +150 | +0.80% | 8,000 | - | 115,464 | 6.91 | 7.68 | 8,000 | 0 |
|
|||||
| LIX | 34.8 | 34.5 | 34.45 | 34.5 | 34.2 | -300 | -0.86% | 7,800 | - | 2,235,600 | 133.87 | 12.35 | 0 | 0 |
|
|||||
| TRA | 67.7 | 68 | 68 | 68.3 | 68 | +300 | +0.44% | 7,600 | - | 2,818,637 | 168.78 | 13.63 | 0 | 1,500 |
|
|||||
| SZL | 45 | 45.4 | 45 | 45.4 | 45 | +400 | +0.89% | 7,500 | - | 1,241,442 | 74.34 | 14.84 | 0 | 0 |
|
|||||
| ACG | 35.55 | 35.75 | 35.8 | 35.85 | 35 | +200 | +0.56% | 7,400 | - | 5,390,669 | 322.79 | 12.84 | 0 | 0 |
|
|||||
| NTC | 161.4 | 160.5 | 160 | 162 | 160 | -900 | -0.56% | 7,200 | - | 3,851,997 | 230.66 | 13.16 | 0 | 0 |
|
|||||
| DVP | 68.8 | 68.6 | 68.6 | 69.4 | 68.6 | -200 | -0.29% | 7,100 | - | 2,744,000 | 164.31 | 8.16 | 0 | 2,100 |
|
|||||
| TEG | 6.49 | 6.35 | 6.4 | 6.4 | 6.35 | -140 | -2.16% | 6,800 | - | 767,122 | 45.94 | 151.19 | 0 | 0 |
|
|||||
| DXV | 3.73 | 3.75 | 3.73 | 3.76 | 3.73 | +20 | +0.54% | 5,900 | - | 37,125 | 2.22 | - | 0 | 0 |
|
|||||
| MCP | 28.3 | 28.1 | 28.3 | 28.3 | 27.8 | -200 | -0.71% | 5,600 | - | 558,303 | 33.43 | 16.86 | 0 | 0 |
|
|||||
| DHM | 6.29 | 6.1 | 6.01 | 6.28 | 6.01 | -190 | -3.02% | 5,400 | - | 210,668 | 12.61 | 69.32 | 0 | 0 |
|
|||||
| VSI | 19.9 | 20 | 19.9 | 20 | 19.9 | +100 | +0.50% | 5,400 | - | 264,000 | 15.81 | 11.54 | 0 | 0 |
|
|||||
| ACL | 13.35 | 13.3 | 13.05 | 13.4 | 12.95 | -50 | -0.37% | 5,300 | - | 667,115 | 39.95 | 61.86 | 200 | 200 |
|
|||||
| SFC | 24.4 | 24.65 | 24.45 | 25 | 24.45 | +250 | +1.02% | 5,300 | - | 278,334 | 16.67 | 16.36 | 0 | 0 |
|
|||||
| TDG | 3.16 | 3.13 | 3.07 | 3.15 | 3.07 | -30 | -0.95% | 5,300 | - | 75,781 | 4.54 | 11.06 | 0 | 0 |
|
|||||
| PDN | 93.5 | 95.5 | 95 | 95.5 | 95 | +2,000 | +2.14% | 5,200 | - | 3,537,693 | 211.84 | 10.96 | 0 | 0 |
|
|||||
| ACC | 13.3 | 13.25 | 13.05 | 13.25 | 13.05 | -50 | -0.38% | 5,100 | - | 1,391,250 | 83.31 | 26.61 | 0 | 0 |
|
|||||
| FUEFCV50 | 14.81 | 15.25 | 14.82 | 15.25 | 14.82 | +440 | +2.97% | 5,000 | - | - | - | - | 0 | 0 |
|
|||||
| CMV | 8.15 | 8.15 | 8.1 | 8.15 | 8.1 | 0 | 0.00% | 4,300 | - | 147,970 | 8.86 | 14.35 | 0 | 0 |
|
|||||
| TCR | 3.09 | 2.99 | 2.95 | 2.99 | 2.88 | -100 | -3.24% | 4,300 | - | 30,993 | 1.86 | - | 0 | 0 |
|
|||||
| PTC | 7.55 | 7.5 | 7.1 | 7.5 | 7.03 | -50 | -0.66% | 4,200 | - | 241,437 | 14.46 | 12.48 | 0 | 0 |
|
|||||
| SGN | 61.1 | 61.1 | 60.7 | 61.1 | 60.7 | 0 | 0.00% | 4,200 | - | 2,046,764 | 122.56 | 8.40 | 100 | 500 |
|
|||||
| VAF | 18.1 | 18.75 | 18.8 | 18.8 | 18 | +650 | +3.59% | 3,900 | - | 706,225 | 42.29 | 11.60 | 0 | 0 |
|
|||||
| DAT | 8.9 | 8.9 | 8.8 | 8.9 | 8.7 | 0 | 0.00% | 3,700 | - | 616,132 | 36.89 | 9.91 | 0 | 0 |
|
|||||
| TN1 | 14.8 | 14.8 | 14.7 | 14.8 | 14.5 | 0 | 0.00% | 3,500 | - | 889,413 | 53.26 | 15.88 | 0 | 0 |
|
|||||
| HCD | 7.8 | 7.74 | 7.62 | 7.74 | 7.6 | -60 | -0.77% | 3,000 | - | 286,061 | 17.13 | 9.47 | 0 | 100 |
|
|||||
| VRC | 13.5 | 13.5 | 12.7 | 13.5 | 12.7 | 0 | 0.00% | 3,000 | - | 675,000 | 40.42 | 675.00 | 800 | 0 |
|
|||||
| SBA | 28.6 | 28.8 | 28.6 | 28.8 | 28.6 | +200 | +0.70% | 2,900 | - | 1,742,062 | 104.32 | 15.34 | 0 | 0 |
|
|||||
| VNL | 22.55 | 22.6 | 22.55 | 22.6 | 22.5 | +50 | +0.22% | 2,700 | - | 319,575 | 19.14 | 7.18 | 0 | 300 |
|
|||||
| DSN | 43.4 | 43.6 | 43.4 | 43.9 | 43.4 | +200 | +0.46% | 2,600 | - | 526,819 | 31.55 | 6.69 | 0 | 200 |
|
|||||
| VFG | 54.5 | 54.1 | 54 | 54.1 | 54 | -400 | -0.73% | 2,400 | - | 2,256,652 | 135.13 | 5.33 | 1,300 | 100 |
|
|||||
| TCT | 20.25 | 20 | 20.5 | 20.5 | 20 | -250 | -1.23% | 2,300 | - | 255,760 | 15.31 | 23.64 | 0 | 0 |
|
|||||
| PMG | 7.12 | 7.08 | 7.11 | 7.11 | 6.9 | -40 | -0.56% | 2,200 | - | 328,061 | 19.64 | 13.23 | 0 | 0 |
|
|||||
| VDP | 46.95 | 49 | 49 | 49 | 49 | +2,050 | +4.37% | 2,200 | - | 1,082,086 | 64.80 | 15.07 | 0 | 0 |
|
|||||
| DQC | 10.9 | 10.65 | 10.5 | 10.65 | 10.5 | -250 | -2.29% | 2,000 | - | 293,493 | 17.57 | - | 100 | 0 |
|
|||||
| VCA | 8.8 | 8.57 | 8.56 | 8.79 | 8.56 | -230 | -2.61% | 1,900 | - | 130,155 | 7.79 | 126.03 | 0 | 0 |
|
|||||
| AST | 73.4 | 74.3 | 72.6 | 74.3 | 72.6 | +900 | +1.23% | 1,700 | - | 3,343,500 | 200.21 | 23.37 | 0 | 0 |
|
|||||
| FUEMAVND | 15.86 | 16 | 15.86 | 16 | 15.82 | +140 | +0.88% | 1,700 | - | - | - | - | 300 | 1,600 |
|
|||||
| SHA | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0 | 0.00% | 1,500 | - | 136,462 | 8.17 | 10.10 | 0 | 0 |
|
|||||
| TMP | 60 | 60.1 | 60.1 | 60.1 | 60 | +100 | +0.17% | 1,500 | - | 4,207,000 | 251.92 | 12.01 | 0 | 0 |
|
|||||
| DBD | 51.9 | 51.7 | 50.7 | 51.7 | 50.7 | -200 | -0.39% | 1,400 | - | 4,885,095 | 292.52 | 20.43 | 0 | 600 |
|
|||||
| DRL | 50.1 | 50.3 | 50.5 | 50.5 | 50.3 | +200 | +0.40% | 1,400 | - | 477,850 | 28.61 | 11.46 | 0 | 0 |
|
|||||
| SFG | 10.45 | 10.35 | 10.1 | 10.35 | 10 | -100 | -0.96% | 1,400 | - | 495,737 | 29.68 | 19.31 | 0 | 0 |
|
|||||
| HUB | 15.55 | 15.8 | 15.55 | 15.8 | 15.55 | +250 | +1.61% | 1,300 | - | 477,837 | 28.61 | 6.66 | 0 | 0 |
|
|||||
| FUESSV50 | 28.3 | 28.2 | 28.44 | 28.44 | 28.2 | -100 | -0.35% | 1,200 | - | - | - | - | 100 | 0 |
|
|||||
| NAV | 17.4 | 17.3 | 17.4 | 17.4 | 17.3 | -100 | -0.57% | 1,200 | - | 138,400 | 8.29 | 7.76 | 0 | 0 |
|
|||||
| NVT | 8.25 | 8.3 | 8.25 | 8.48 | 8.25 | +50 | +0.61% | 1,200 | - | 751,150 | 44.98 | - | 0 | 0 |
|
|||||
| SAV | 14.1 | 14.1 | 13.9 | 14.1 | 13.55 | 0 | 0.00% | 1,200 | - | 349,598 | 20.93 | 6.05 | 0 | 0 |
|
|||||
| FUEDCMID | 14.89 | 14.59 | 14.89 | 14.89 | 14.59 | -300 | -2.01% | 1,100 | - | - | - | - | 0 | 0 |
|
|||||
| SBV | 7.95 | 7.8 | 7.8 | 7.85 | 7.8 | -150 | -1.89% | 1,100 | - | 213,127 | 12.76 | - | 0 | 0 |
|
|||||
| SVT | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 | 0.00% | 1,100 | - | 185,227 | 11.09 | 6.72 | 0 | 0 |
|
|||||
| TDM | 58.5 | 59 | 55 | 59 | 55 | +500 | +0.85% | 1,100 | - | 6,490,000 | 388.62 | 33.89 | 0 | 0 |
|
|||||
| CHP | 31.9 | 31.85 | 31.9 | 32 | 31.85 | -50 | -0.16% | 1,000 | - | 4,679,168 | 280.19 | 14.91 | 0 | 200 |
|
|||||
| FUEKIV30 | 12.8 | 12.9 | 12.74 | 12.9 | 12.7 | +100 | +0.78% | 1,000 | - | - | - | - | 700 | 300 |
|
|||||
| NSC | 78 | 78.5 | 78 | 78.5 | 78 | +500 | +0.64% | 900 | - | 1,379,600 | 82.61 | 6.70 | 200 | 0 |
|
|||||
| STG | 37.2 | 34.6 | 34.6 | 35.4 | 34.6 | -2,600 | -6.99% | 900 | - | 3,399,566 | 203.57 | 17.65 | 0 | 0 |
|
|||||
| BRC | 12.9 | 12.5 | 12.5 | 12.5 | 12.5 | -400 | -3.10% | 800 | - | 154,687 | 9.26 | 7.11 | 0 | 0 |
|
|||||
| CRV | 31 | 30.7 | 30.9 | 30.9 | 30.7 | -300 | -0.97% | 700 | - | 20,643,191 | 1,236.12 | 44.69 | 0 | 0 |
|
|||||
| RAL | 92.5 | 93.9 | 92.5 | 94 | 92 | +1,400 | +1.51% | 700 | - | 2,211,103 | 132.40 | 3.73 | 0 | 100 |
|
|||||
| ABR | 13.3 | 13.2 | 12.6 | 13.2 | 12.6 | -100 | -0.75% | 600 | - | 264,000 | 15.81 | 13.37 | 0 | 0 |
|
|||||
| PIT | 6.11 | 6.25 | 6.11 | 6.25 | 6.11 | +140 | +2.29% | 600 | - | 88,814 | 5.32 | 31.09 | 0 | 0 |
|
|||||
| DMC | 59.1 | 58.5 | 59 | 59 | 58.5 | -600 | -1.02% | 500 | - | 2,031,557 | 121.65 | 11.79 | 0 | 0 |
|
|||||
| OPC | 22 | 21.8 | 21.8 | 21.8 | 21.8 | -200 | -0.91% | 500 | - | 1,396,309 | 83.61 | 15.34 | 0 | 0 |
|
|||||
| PNC | 22.95 | 21.4 | 21.4 | 21.4 | 21.4 | -1,550 | -6.75% | 500 | - | 231,106 | 13.84 | 22.62 | 0 | 500 |
|
|||||
| TBC | 37.8 | 37.75 | 38.1 | 38.1 | 37.75 | -50 | -0.13% | 500 | - | 2,397,125 | 143.54 | 13.46 | 0 | 300 |
|
|||||
| UIC | 53.9 | 53.9 | 53.9 | 53.9 | 53.9 | 0 | 0.00% | 500 | - | 447,801 | 26.81 | 7.66 | 0 | 0 |
|
|||||
| VCF | 285 | 285.4 | 285.1 | 285.4 | 285.1 | +400 | +0.14% | 500 | - | 7,585,685 | 454.23 | 16.99 | 0 | 0 |
|
|||||
| AAM | 6.9 | 6.9 | 6.9 | 6.9 | 6.69 | 0 | 0.00% | 400 | - | 72,113 | 4.32 | - | 0 | 0 |
|
|||||
| FUEIP100 | 12.9 | 12.95 | 13.11 | 13.11 | 12.95 | +50 | +0.39% | 300 | - | - | - | - | 0 | 0 |
|
|||||
| ILB | 26.15 | 26.3 | 26.75 | 26.75 | 26.3 | +150 | +0.57% | 300 | - | 1,004,647 | 60.16 | 7.98 | 0 | 0 |
|
|||||
| SRC | 49.95 | 52.6 | 52.6 | 52.6 | 52.6 | +2,650 | +5.31% | 300 | - | 1,476,133 | 88.39 | 9.74 | 0 | 0 |
|
|||||
| BHN | 31.3 | 31 | 31 | 31 | 31 | -300 | -0.96% | 200 | - | 7,185,800 | 430.29 | 19.39 | 0 | 0 |
|
|||||
| FDC | 15.9 | 16 | 17 | 17 | 16 | +100 | +0.63% | 200 | - | 618,080 | 37.01 | 122.14 | 0 | 0 |
|
|||||
| FUCVREIT | 8.03 | 7.71 | 8.46 | 8.46 | 7.71 | -320 | -3.99% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| HRC | 29.3 | 30.3 | 30.4 | 30.4 | 30.3 | +1,000 | +3.41% | 200 | - | 915,261 | 54.81 | 14.90 | 0 | 0 |
|
|||||
| HU1 | 6.2 | 6.07 | 6.07 | 6.07 | 6.07 | -130 | -2.10% | 200 | - | 60,700 | 3.63 | 15.77 | 0 | 0 |
|
|||||
| PGD | 24.35 | 24.3 | 24.35 | 24.35 | 24.3 | -50 | -0.21% | 200 | - | 2,405,635 | 144.05 | 10.27 | 0 | 0 |
|
|||||
| SHP | 35 | 34.8 | 34.8 | 34.8 | 34.8 | -200 | -0.57% | 200 | - | 3,521,981 | 210.90 | 12.33 | 0 | 0 |
|
|||||
| SRF | 7.54 | 7.65 | 7.52 | 7.65 | 7.52 | +110 | +1.46% | 200 | - | 258,469 | 15.48 | 147.12 | 0 | 0 |
|
|||||
| BBC | 74.5 | 74 | 74 | 74 | 74 | -500 | -0.67% | 100 | - | 1,387,699 | 83.10 | 12.57 | 0 | 0 |
|
|||||
| CLC | 55 | 54.7 | 54.7 | 54.7 | 54.7 | -300 | -0.55% | 100 | - | 1,433,555 | 85.84 | 10.60 | 0 | 0 |
|
|||||
| COM | 29.1 | 29.1 | 29.1 | 29.1 | 29.1 | 0 | 0.00% | 100 | - | 410,910 | 24.61 | 22.11 | 0 | 0 |
|
|||||
| GMH | 8.65 | 8.8 | 8.8 | 8.8 | 8.8 | +150 | +1.73% | 100 | - | 145,200 | 8.69 | 24.38 | 0 | 0 |
|
|||||
| QNP | 30.8 | 29.7 | 29.7 | 29.7 | 29.7 | -1,100 | -3.57% | 100 | - | 1,200,176 | 71.87 | 9.36 | 0 | 0 |
|
|||||
| SPM | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 | 0.00% | 100 | - | 145,962 | 8.74 | 31.64 | 0 | 0 |
|
|||||
| SVI | 50.1 | 52.5 | 52.5 | 52.5 | 52.5 | +2,400 | +4.79% | 100 | - | 673,703 | 40.34 | 8.87 | 0 | 0 |
|
|||||
| YBM | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0 | 0.00% | 100 | - | 198,768 | 11.90 | 14.91 | 0 | 0 |
|
|||||
| ADG | 9.29 | 0 | 0 | 0.00% | - | - | 198,625 | 11.89 | - | 0 | 0 |
|
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 133.35 | - | 0 | 0 |
|
||||||||
| BTT | 37.5 | 0 | 0 | 0.00% | - | - | 506,250 | 30.31 | - | 0 | 0 |
|
||||||||
| CCI | 27.3 | 0 | 0 | 0.00% | - | - | 478,872 | 28.67 | - | 0 | 0 |
|
||||||||
| CLW | 43 | 0 | 0 | 0.00% | - | - | 559,000 | 33.47 | - | 0 | 0 |
|
||||||||
| CVT | 26.75 | 0 | 0 | 0.00% | - | - | 981,481 | 58.77 | - | 0 | 0 |
|
||||||||
| DBT | 11.4 | 0 | 0 | 0.00% | - | - | 234,049 | 14.01 | - | 0 | 0 |
|
||||||||
| DTT | 15.2 | 0 | 0 | 0.00% | - | - | 123,908 | 7.42 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 14.3 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 11.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11.7 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVFS | 17.49 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVND | 14.24 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 11.85 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GTA | 9.5 | 0 | 0 | 0.00% | - | - | 93,385 | 5.59 | - | 0 | 0 |
|
||||||||
| HAS | 7.41 | 0 | 0 | 0.00% | - | - | 57,798 | 3.46 | - | 0 | 0 |
|
||||||||
| HTV | 12.4 | 0 | 0 | 0.00% | - | - | 162,490 | 9.73 | - | 0 | 0 |
|
||||||||
| ITD | 13.45 | 0 | 0 | 0.00% | - | - | 352,024 | 21.08 | - | 0 | 0 |
|
||||||||
| L10 | 25.5 | 0 | 0 | 0.00% | - | - | 249,645 | 14.95 | - | 0 | 0 |
|
||||||||
| LAF | 19.25 | 0 | 0 | 0.00% | - | - | 293,139 | 17.55 | - | 0 | 0 |
|
||||||||
| LGC | 64 | 0 | 0 | 0.00% | - | - | 12,342,705 | 739.08 | - | 0 | 0 |
|
||||||||
| LM8 | 13.8 | 0 | 0 | 0.00% | - | - | 129,564 | 7.76 | - | 0 | 0 |
|
||||||||
| MDG | 21 | 0 | 0 | 0.00% | - | - | 216,820 | 12.98 | - | 0 | 0 |
|
||||||||
| NHT | 10.4 | 0 | 0 | 0.00% | - | - | 249,638 | 14.95 | - | 0 | 0 |
|
||||||||
| PGI | 19.7 | 0 | 0 | 0.00% | - | - | 2,184,667 | 130.82 | - | 0 | 0 |
|
||||||||
| PJT | 9 | 0 | 0 | 0.00% | - | - | 223,945 | 13.41 | - | 0 | 0 |
|
||||||||
| S4A | 34.05 | 0 | 0 | 0.00% | - | - | 1,436,910 | 86.04 | - | 0 | 0 |
|
||||||||
| SC5 | 16.75 | 0 | 0 | 0.00% | - | - | 250,974 | 15.03 | - | 0 | 0 |
|
||||||||
| SFI | 25.9 | 0 | 0 | 0.00% | - | - | 629,682 | 37.71 | - | 0 | 0 |
|
||||||||
| SMA | 9.5 | 0 | 0 | 0.00% | - | - | 193,352 | 11.58 | - | 0 | 0 |
|
||||||||
| SSC | 32 | 0 | 0 | 0.00% | - | - | 424,697 | 25.43 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.01 | - | 0 | 0 |
|
||||||||
| TDW | 50.9 | 0 | 0 | 0.00% | - | - | 432,650 | 25.91 | - | 0 | 0 |
|
||||||||
| TIX | 46.35 | 0 | 0 | 0.00% | - | - | 1,390,500 | 83.26 | - | 0 | 0 |
|
||||||||
| TMS | 41 | 0 | 0 | 0.00% | - | - | 6,942,790 | 415.74 | - | 0 | 0 |
|
||||||||
| TNC | 29.9 | 0 | 0 | 0.00% | - | - | 575,575 | 34.47 | - | 0 | 0 |
|
||||||||
| TPC | 12.1 | 0 | 0 | 0.00% | - | - | 272,455 | 16.31 | - | 0 | 0 |
|
||||||||
| TTE | 36.5 | 0 | 0 | 0.00% | - | - | 1,039,900 | 62.27 | - | 0 | 0 |
|
||||||||
| VID | 5.08 | 0 | 0 | 0.00% | - | - | 207,447 | 12.42 | - | 0 | 0 |
|
||||||||
| VNG | 7.17 | 0 | 0 | 0.00% | - | - | 697,473 | 41.76 | - | 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）。