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（2025/12/23 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 | 16.3 | 16.3 | 16.35 | 16.45 | 16.15 | 0 | 0.00% | 59,829,000 | - | 74,877,373 | 4,483.68 | 7.07 | 145,870 | 2,246,310 |
 |
|||||
| VIX | 23.5 | 23.9 | 23.7 | 24.3 | 23.35 | +400 | +1.70% | 49,114,300 | - | 36,601,174 | 2,191.69 | 35.30 | 5,911,300 | 1,714,700 |
|
|||||
| HDB | 27 | 27.5 | 27 | 28 | 26.95 | +500 | +1.85% | 32,590,800 | - | 105,719,194 | 6,330.49 | 7.49 | 1,928,210 | 7,841,240 |
|
|||||
| HPG | 26.9 | 26.75 | 27.05 | 27.2 | 26.65 | -150 | -0.56% | 29,588,500 | - | 205,318,712 | 12,294.53 | 15.28 | 4,406,010 | 1,469,130 |
 |
|||||
| SSI | 31.45 | 30.8 | 31.45 | 31.6 | 30.65 | -650 | -2.07% | 26,174,900 | - | 63,938,176 | 3,828.63 | 19.82 | 1,286,360 | 1,045,690 |
|
|||||
| MBB | 25.25 | 25.1 | 25.35 | 25.65 | 24.9 | -150 | -0.59% | 21,996,200 | - | 202,180,498 | 12,106.62 | 6.74 | 5,401,040 | 1,317,420 |
|
|||||
| VND | 20 | 19.95 | 20 | 20.1 | 19.5 | -50 | -0.25% | 18,711,700 | - | 30,369,883 | 1,818.56 | 17.67 | 5,276,500 | 2,594,300 |
|
|||||
| VRE | 33 | 34.25 | 32.7 | 35 | 32.4 | +1,250 | +3.79% | 14,877,500 | - | 77,826,906 | 4,660.29 | 19.00 | 3,219,500 | 1,760,720 |
 |
|||||
| CII | 24.15 | 23.55 | 24.35 | 24.8 | 23.55 | -600 | -2.48% | 14,424,900 | - | 14,729,357 | 882.00 | 32.57 | 264,700 | 983,890 |
 |
|||||
| MWG | 85 | 87.5 | 85 | 88 | 84.9 | +2,500 | +2.94% | 13,817,800 | - | 128,489,967 | 7,694.01 | 34.37 | 3,540,570 | 838,830 |
 |
|||||
| HAG | 18.25 | 18.25 | 18.3 | 18.7 | 18.15 | 0 | 0.00% | 13,468,700 | - | 23,130,037 | 1,385.03 | - | 1,404,120 | 414,990 |
 |
|||||
| DGC | 74.6 | 71.6 | 75.6 | 78.5 | 71 | -3,000 | -4.02% | 13,369,900 | - | 27,192,134 | 1,628.27 | 9.69 | 721,770 | 1,128,800 |
|
|||||
| TCB | 35.2 | 34.8 | 35.3 | 35.35 | 34.75 | -400 | -1.14% | 12,785,000 | - | 246,601,166 | 14,766.54 | 11.41 | 21,400 | 227,800 |
|
|||||
| LPB | 44 | 41.8 | 44.25 | 44.25 | 41.25 | -2,200 | -5.00% | 12,622,600 | - | 124,868,392 | 7,477.15 | 12.85 | 798,110 | 2,681,920 |
|
|||||
| HCM | 23.3 | 23 | 23.5 | 23.65 | 22.85 | -300 | -1.29% | 12,389,800 | - | 24,839,003 | 1,487.37 | 14.05 | 15,440 | 881,720 |
|
|||||
| VPB | 29 | 28.7 | 29.1 | 29.4 | 28.55 | -300 | -1.03% | 12,224,300 | - | 227,703,607 | 13,634.95 | 14.43 | 2,534,540 | 1,376,930 |
|
|||||
| TPB | 17.3 | 17.35 | 17.4 | 17.65 | 16.95 | +50 | +0.29% | 11,798,600 | - | 45,837,940 | 2,744.79 | 7.55 | 1,892,880 | 521,230 |
|
|||||
| PDR | 20.5 | 20.15 | 20.4 | 20.5 | 19.75 | -350 | -1.71% | 11,270,400 | - | 19,743,159 | 1,182.23 | 109.51 | 937,600 | 363,800 |
|
|||||
| MSB | 12.9 | 12.6 | 12.95 | 13 | 12.5 | -300 | -2.33% | 10,065,700 | - | 39,312,000 | 2,354.01 | 5.93 | 23,956,000 | 24,036,480 |
|
|||||
| BSR | 16.45 | 16.2 | 16.4 | 16.65 | 16.05 | -250 | -1.52% | 9,958,300 | - | 81,118,255 | 4,857.38 | 79.80 | 1,218,100 | 456,500 |
|
|||||
| CTG | 35.15 | 35 | 35.3 | 35.55 | 34.65 | -150 | -0.43% | 9,893,700 | - | 187,949,711 | 11,254.47 | 7.42 | 750,520 | 1,248,770 |
|
|||||
| GEX | 44.45 | 44.35 | 44.5 | 44.6 | 43.25 | -100 | -0.22% | 9,875,700 | - | 38,115,711 | 2,282.38 | 23.22 | 1,522,300 | 307,800 |
|
|||||
| DXG | 18 | 17.9 | 18 | 18.1 | 17.6 | -100 | -0.56% | 9,738,800 | - | 18,238,027 | 1,092.10 | 50.85 | 2,805,600 | 459,700 |
|
|||||
| HHV | 14 | 13.7 | 14.1 | 14.1 | 13.7 | -300 | -2.14% | 9,702,800 | - | 6,814,832 | 408.07 | 13.37 | 1,186,000 | 42,780 |
|
|||||
| EIB | 22.5 | 22.45 | 22.75 | 22.75 | 22.25 | -50 | -0.22% | 9,174,500 | - | 41,818,078 | 2,504.08 | 12.57 | 757,700 | 733,900 |
|
|||||
| ACB | 24.3 | 24.2 | 24.45 | 24.6 | 23.95 | -100 | -0.41% | 8,578,300 | - | 124,307,090 | 7,443.54 | 6.60 | 496,200 | 1,197,100 |
|
|||||
| KHG | 7.16 | 7.07 | 7.15 | 7.19 | 7.05 | -90 | -1.26% | 8,542,200 | - | 3,177,507 | 190.27 | 57.95 | 28,200 | 418,200 |
|
|||||
| POW | 12.7 | 12.8 | 12.7 | 12.9 | 12.55 | +100 | +0.79% | 8,467,300 | - | 35,671,310 | 2,136.01 | 26.95 | 3,795,730 | 236,300 |
 |
|||||
| STB | 52.4 | 56 | 54.7 | 56 | 54.2 | +3,600 | +6.87% | 8,408,800 | - | 105,572,080 | 6,321.68 | 10.47 | 1,180,210 | 635,540 |
|
|||||
| PVD | 27.9 | 27.45 | 27.9 | 28.45 | 27.3 | -450 | -1.61% | 8,067,200 | - | 15,258,906 | 913.71 | 27.45 | 1,730,800 | 868,500 |
 |
|||||
| VHM | 107.4 | 114.9 | 108.5 | 114.9 | 107.6 | +7,500 | +6.98% | 7,781,700 | - | 471,941,639 | 28,259.98 | 15.64 | 1,747,440 | 1,256,320 |
|
|||||
| NVL | 13.8 | 13.45 | 13.9 | 13.9 | 13.4 | -350 | -2.54% | 7,107,400 | - | 27,540,351 | 1,649.12 | - | 353,000 | 384,200 |
|
|||||
| VIB | 17.75 | 17.75 | 17.9 | 18.2 | 17.7 | 0 | 0.00% | 6,967,600 | - | 60,421,101 | 3,618.03 | 7.44 | 2,460 | 50,650 |
|
|||||
| VCI | 35.2 | 34.3 | 35.25 | 35.3 | 34.3 | -900 | -2.56% | 6,907,900 | - | 29,158,430 | 1,746.01 | 22.27 | 569,400 | 909,400 |
|
|||||
| BAF | 35.3 | 35.9 | 35.2 | 36.3 | 35.15 | +600 | +1.70% | 6,702,400 | - | 10,914,377 | 653.56 | 23.07 | 976,200 | 39,700 |
|
|||||
| DIG | 18.45 | 18.05 | 18.5 | 18.5 | 17.75 | -400 | -2.17% | 6,686,700 | - | 11,668,083 | 698.69 | 96.01 | 71,200 | 643,200 |
|
|||||
| VIC | 158.8 | 169.9 | 165 | 169.9 | 163 | +11,100 | +6.99% | 6,615,800 | - | 654,627,335 | 39,199.24 | 55.80 | 1,653,520 | 1,524,420 |
|
|||||
| VSC | 20.8 | 20.8 | 20.85 | 21.5 | 20.7 | 0 | 0.00% | 6,543,700 | - | 7,786,904 | 466.28 | 14.93 | 142,200 | 287,100 |
 |
|||||
| FPT | 93.7 | 94 | 94 | 95.9 | 93.6 | +300 | +0.32% | 6,006,900 | - | 160,129,669 | 9,588.60 | 19.01 | 1,583,020 | 2,282,790 |
 |
|||||
| HQC | 3.12 | 3.1 | 3.13 | 3.14 | 3.09 | -20 | -0.64% | 5,389,900 | - | 1,787,458 | 107.03 | 53.45 | 8,000 | 47,400 |
|
|||||
| VCG | 23.95 | 23.6 | 24.05 | 24.05 | 23.5 | -350 | -1.46% | 5,302,500 | - | 15,256,653 | 913.57 | 15.25 | 198,300 | 150,200 |
|
|||||
| DBC | 28.2 | 28 | 28.2 | 28.6 | 27.95 | -200 | -0.71% | 5,236,900 | - | 10,776,267 | 645.29 | 10.66 | 284,300 | 353,430 |
|
|||||
| MSN | 76 | 76.1 | 76.3 | 77.3 | 75.6 | +100 | +0.13% | 5,203,600 | - | 115,709,436 | 6,928.71 | 56.58 | 350,410 | 402,270 |
|
|||||
| VNM | 63.2 | 62.6 | 63.5 | 64.1 | 62.3 | -600 | -0.95% | 4,394,700 | - | 130,831,211 | 7,834.20 | 15.56 | 1,721,520 | 548,090 |
|
|||||
| NKG | 15.3 | 15.15 | 15.35 | 15.5 | 15.1 | -150 | -0.98% | 3,778,900 | - | 6,780,699 | 406.03 | 10.56 | 3,400 | 44,800 |
|
|||||
| IJC | 11 | 11.05 | 11 | 11.35 | 11 | +50 | +0.45% | 3,606,400 | - | 6,956,866 | 416.58 | 11.87 | 139,300 | 42,500 |
|
|||||
| PLX | 35.3 | 35.6 | 35.45 | 36.1 | 34.9 | +300 | +0.85% | 3,530,800 | - | 45,233,084 | 2,708.57 | 20.15 | 412,200 | 219,700 |
|
|||||
| LCG | 10.75 | 10.45 | 10.8 | 10.8 | 10.45 | -300 | -2.79% | 3,525,700 | - | 2,158,992 | 129.28 | 17.33 | 190,000 | 17,720 |
|
|||||
| PVT | 18.5 | 18.45 | 18.6 | 18.85 | 18.45 | -50 | -0.27% | 3,524,200 | - | 8,670,231 | 519.18 | 6.41 | 594,800 | 147,300 |
|
|||||
| YEG | 13.25 | 12.9 | 13.2 | 13.45 | 12.8 | -350 | -2.64% | 3,211,100 | - | 2,474,246 | 148.16 | 14.05 | 155,300 | 16,300 |
|
|||||
| KDH | 33.15 | 33 | 33.2 | 33.2 | 32.55 | -150 | -0.45% | 3,199,500 | - | 37,033,092 | 2,217.55 | 41.25 | 1,215,600 | 134,600 |
|
|||||
| VCB | 57.8 | 57.2 | 57.8 | 58.1 | 57 | -600 | -1.04% | 3,147,900 | - | 477,944,615 | 28,619.44 | 10.27 | 76,580 | 413,900 |
|
|||||
| TCH | 19.15 | 18.85 | 19.05 | 19.1 | 18.65 | -300 | -1.57% | 3,038,400 | - | 17,193,259 | 1,029.54 | 14.73 | 427,500 | 84,430 |
|
|||||
| VCK | 51.9 | 50.5 | 51.9 | 51.9 | 50.5 | -1,400 | -2.70% | 2,960,400 | - | 28,785,288 | 1,723.67 | 8.51 | 368,200 | 0 |
|
|||||
| FCN | 16.3 | 15.55 | 16.4 | 16.4 | 15.2 | -750 | -4.60% | 2,674,400 | - | 2,448,177 | 146.60 | 263.56 | 109,000 | 258,800 |
|
|||||
| SSB | 17.75 | 17.5 | 17.7 | 17.7 | 17.4 | -250 | -1.41% | 2,662,000 | - | 49,787,500 | 2,981.29 | 10.62 | 108,800 | 201,900 |
|
|||||
| VPX | 28.95 | 28 | 28.95 | 28.95 | 28 | -950 | -3.28% | 2,591,000 | - | - | - | 43.08 | 73,600 | 350,080 |
|
|||||
| TCX | 47.4 | 46.7 | 47.4 | 47.4 | 45.85 | -700 | -1.48% | 2,589,000 | - | 97,143,380 | 5,816.97 | 5.36 | 843,600 | 1,452,500 |
|
|||||
| PC1 | 21.9 | 22.05 | 21.9 | 22.25 | 21.9 | +150 | +0.68% | 2,520,900 | - | 9,068,842 | 543.04 | 18.73 | 52,100 | 181,500 |
|
|||||
| AAA | 8.05 | 7.97 | 8.09 | 8.11 | 7.96 | -80 | -0.99% | 2,496,100 | - | 3,138,130 | 187.91 | 8.27 | 94,800 | 110,700 |
|
|||||
| HDC | 24.6 | 24.25 | 24.8 | 24.85 | 24.1 | -350 | -1.42% | 2,467,200 | - | 4,844,048 | 290.06 | 55.88 | 2,500 | 334,700 |
|
|||||
| SCR | 7.53 | 7.56 | 7.65 | 7.65 | 7.49 | +30 | +0.40% | 2,390,800 | - | 3,255,298 | 194.93 | 1,080.00 | 50,500 | 221,100 |
|
|||||
| EVF | 11.5 | 11.4 | 11.55 | 11.65 | 11.35 | -100 | -0.87% | 2,291,700 | - | 8,670,450 | 519.19 | 16.19 | 15,100 | 6,300 |
|
|||||
| KBC | 34.6 | 34.1 | 34.65 | 34.95 | 34.05 | -500 | -1.45% | 2,221,200 | - | 32,113,837 | 1,922.98 | 68.47 | 58,600 | 284,930 |
|
|||||
| HID | 8 | 7.44 | 8.1 | 8.29 | 7.44 | -560 | -7.00% | 2,173,200 | - | 571,067 | 34.20 | 104.79 | 18,400 | 12,600 |
 |
|||||
| TTF | 3.36 | 3.46 | 3.42 | 3.49 | 3.34 | +100 | +2.98% | 2,031,000 | - | 1,422,745 | 85.19 | 230.67 | 38,700 | 0 |
|
|||||
| DPM | 22.55 | 22.2 | 22.7 | 22.7 | 22.2 | -350 | -1.55% | 1,948,300 | - | 15,094,335 | 903.85 | 20.59 | 55,800 | 163,000 |
|
|||||
| HAH | 59.8 | 60.5 | 60.5 | 61.4 | 59.5 | +700 | +1.17% | 1,923,900 | - | 10,216,103 | 611.74 | 11.97 | 145,800 | 83,740 |
|
|||||
| BID | 38.4 | 38 | 38.5 | 38.8 | 37.9 | -400 | -1.04% | 1,919,100 | - | 266,811,753 | 15,976.75 | 11.86 | 42,340 | 157,530 |
|
|||||
| DXS | 9.42 | 9.21 | 9.4 | 9.4 | 9.16 | -210 | -2.23% | 1,887,100 | - | 5,333,540 | 319.37 | 39.03 | 55,400 | 142,700 |
|
|||||
| FIT | 4.96 | 5.06 | 5.03 | 5.06 | 4.9 | +100 | +2.02% | 1,868,100 | - | 1,720,061 | 103.00 | 14.42 | 0 | 0 |
|
|||||
| VJC | 206 | 206.5 | 205.5 | 210 | 202.3 | +500 | +0.24% | 1,843,400 | - | 111,842,740 | 6,697.17 | 79.70 | 484,740 | 137,870 |
|
|||||
| VPI | 60.2 | 60.6 | 60.1 | 60.9 | 59.8 | +400 | +0.66% | 1,795,300 | - | 19,395,004 | 1,161.38 | 54.50 | 47,600 | 61,600 |
|
|||||
| NLG | 32.65 | 31.9 | 32.65 | 32.65 | 31.9 | -750 | -2.30% | 1,729,500 | - | 12,283,902 | 735.56 | 24.82 | 30,400 | 647,380 |
|
|||||
| HSL | 7.45 | 7.1 | 7.3 | 7.48 | 7.1 | -350 | -4.70% | 1,709,300 | - | 273,828 | 16.40 | 40.57 | 1,000 | 3,600 |
|
|||||
| HSG | 16.05 | 15.8 | 16.2 | 16.2 | 15.8 | -250 | -1.56% | 1,667,400 | - | 9,811,520 | 587.52 | 19.70 | 7,000 | 66,900 |
|
|||||
| ELC | 24.4 | 23.9 | 24.7 | 24.7 | 23.05 | -500 | -2.05% | 1,660,200 | - | 2,631,125 | 157.55 | 20.78 | 54,500 | 230,400 |
|
|||||
| DLG | 2.66 | 2.65 | 2.68 | 2.73 | 2.61 | -10 | -0.38% | 1,584,300 | - | 793,171 | 47.50 | 3.81 | 185,100 | 196,400 |
|
|||||
| HDG | 28.8 | 28.45 | 29 | 29.2 | 28.45 | -350 | -1.22% | 1,574,600 | - | 10,525,448 | 630.27 | 26.27 | 35,000 | 110,000 |
|
|||||
| GAS | 65.3 | 65.3 | 65.3 | 66.3 | 64.6 | 0 | 0.00% | 1,512,400 | - | 157,565,619 | 9,435.07 | 15.00 | 646,400 | 45,210 |
|
|||||
| HPX | 4.81 | 4.81 | 4.82 | 4.82 | 4.75 | 0 | 0.00% | 1,496,500 | - | 1,463,051 | 87.61 | 25.86 | 145,400 | 80,700 |
|
|||||
| QCG | 15.15 | 15.4 | 15.6 | 15.6 | 14.4 | +250 | +1.65% | 1,477,000 | - | 4,236,989 | 253.71 | 50.99 | 99,100 | 77,000 |
|
|||||
| DGW | 40.5 | 39.8 | 40.8 | 41.1 | 39.8 | -700 | -1.73% | 1,453,900 | - | 8,802,514 | 527.10 | 19.87 | 14,130 | 474,130 |
|
|||||
| SAB | 49.6 | 49.5 | 49.7 | 49.9 | 48.9 | -100 | -0.20% | 1,429,100 | - | 63,486,837 | 3,801.61 | 15.04 | 58,250 | 169,080 |
|
|||||
| OCB | 12.35 | 12.25 | 12.35 | 12.45 | 12.15 | -100 | -0.81% | 1,353,900 | - | 30,205,917 | 1,808.74 | 9.59 | 6,600 | 44,800 |
|
|||||
| DCM | 32.35 | 32.45 | 32.8 | 32.8 | 32.4 | +100 | +0.31% | 1,286,500 | - | 17,179,030 | 1,028.68 | 13.55 | 43,600 | 62,700 |
|
|||||
| NAB | 14.4 | 14.4 | 14.5 | 14.55 | 14.4 | 0 | 0.00% | 1,252,500 | - | 19,764,728 | 1,183.52 | 5.33 | 87,100 | 120,300 |
|
|||||
| CRE | 8.31 | 8.7 | 8.3 | 8.89 | 8.11 | +390 | +4.69% | 1,197,000 | - | 4,034,002 | 241.56 | 97.75 | 119,810 | 44,500 |
|
|||||
| FTS | 34.25 | 33.8 | 33.8 | 34.25 | 33.3 | -450 | -1.31% | 1,187,900 | - | 11,374,025 | 681.08 | 18.08 | 25,100 | 7,000 |
|
|||||
| LDG | 4.5 | 4.46 | 4.5 | 4.55 | 4.46 | -40 | -0.89% | 1,124,600 | - | 1,140,047 | 68.27 | - | 81,300 | 75,600 |
|
|||||
| PET | 31.4 | 30.85 | 31.7 | 31.75 | 30.55 | -550 | -1.75% | 1,121,400 | - | 3,292,378 | 197.15 | 23.21 | 0 | 2,700 |
|
|||||
| GVR | 26.6 | 26.25 | 26.65 | 26.85 | 26.25 | -350 | -1.32% | 1,072,000 | - | 105,000,000 | 6,287.43 | 30.85 | 79,700 | 51,600 |
|
|||||
| NT2 | 24.25 | 24.2 | 24.2 | 24.7 | 24.05 | -50 | -0.21% | 1,059,600 | - | 6,966,600 | 417.16 | 87.68 | 59,000 | 237,000 |
|
|||||
| GEE | 196.8 | 199 | 198.3 | 206 | 198.3 | +2,200 | +1.12% | 1,023,100 | - | 72,833,991 | 4,361.32 | 1,143.68 | 147,100 | 12,510 |
|
|||||
| VPL | 98 | 103 | 99 | 104.5 | 98.1 | +5,000 | +5.10% | 976,000 | - | 184,709,939 | 11,060.48 | 68.12 | 235,500 | 47,200 |
|
|||||
| NTL | 17 | 17.45 | 17.2 | 17.6 | 17.2 | +450 | +2.65% | 973,500 | - | 2,128,549 | 127.46 | 3.69 | 181,600 | 4,100 |
|
|||||
| HVH | 13.9 | 14.85 | 13.9 | 14.85 | 13.9 | +950 | +6.83% | 960,900 | - | 645,817 | 38.67 | 19.99 | 13,600 | 0 |
|
|||||
| DCL | 43.15 | 45.5 | 43.15 | 46.15 | 42.4 | +2,350 | +5.45% | 954,300 | - | 3,323,367 | 199.00 | 62.07 | 0 | 2,500 |
|
|||||
| EVG | 8.88 | 8.75 | 8.88 | 8.95 | 8.69 | -130 | -1.46% | 921,800 | - | 1,883,436 | 112.78 | 59.93 | 67,700 | 29,820 |
|
|||||
| TCM | 27 | 26.9 | 27 | 27.05 | 26.65 | -100 | -0.37% | 899,900 | - | 3,013,843 | 180.47 | 10.56 | 900 | 0 |
|
|||||
| ANV | 27.8 | 27.3 | 28 | 28 | 27.3 | -500 | -1.80% | 856,500 | - | 7,268,782 | 435.26 | 152.51 | 33,300 | 51,500 |
|
|||||
| KSB | 18.65 | 18.3 | 18.65 | 18.75 | 18.3 | -350 | -1.88% | 835,800 | - | 2,094,320 | 125.41 | 38.36 | 26,600 | 24,200 |
|
|||||
| HVN | 26.7 | 26.2 | 26.9 | 26.9 | 26.2 | -500 | -1.87% | 830,300 | - | 58,017,127 | 3,474.08 | - | 45,000 | 244,700 |
|
|||||
| VDS | 17.65 | 17.2 | 17.5 | 17.7 | 17.1 | -450 | -2.55% | 810,600 | - | 4,678,400 | 280.14 | 14.14 | 25,400 | 42,200 |
|
|||||
| GMD | 59.5 | 59.5 | 60.5 | 60.5 | 59.5 | 0 | 0.00% | 807,300 | - | 25,376,459 | 1,519.55 | 13.91 | 1,298,000 | 2,116,300 |
|
|||||
| HHS | 13.45 | 13.2 | 13.5 | 13.55 | 13.2 | -250 | -1.86% | 806,500 | - | 5,702,215 | 341.45 | 13.23 | 37,100 | 43,100 |
|
|||||
| VGC | 41.55 | 41.45 | 41.55 | 42.3 | 41.1 | -100 | -0.24% | 794,100 | - | 18,584,108 | 1,112.82 | 16.82 | 80,400 | 114,200 |
|
|||||
| APH | 6.34 | 6.28 | 6.35 | 6.37 | 6.25 | -60 | -0.95% | 768,100 | - | 1,531,593 | 91.71 | 12.87 | 100 | 0 |
|
|||||
| TLD | 8.29 | 8.51 | 8.29 | 8.51 | 8.25 | +220 | +2.65% | 756,300 | - | 661,579 | 39.62 | 47.02 | 1,000 | 0 |
|
|||||
| CTS | 35 | 34.55 | 35.25 | 35.25 | 34.3 | -450 | -1.29% | 756,200 | - | 7,348,558 | 440.03 | 22.23 | 75,000 | 59,800 |
|
|||||
| VOS | 12.7 | 12.7 | 12.6 | 12.9 | 12.6 | 0 | 0.00% | 741,200 | - | 1,778,000 | 106.47 | 5.30 | 38,600 | 31,300 |
|
|||||
| VTP | 99.6 | 97.8 | 100 | 101.2 | 97.3 | -1,800 | -1.81% | 729,600 | - | 11,910,382 | 713.20 | 41.27 | 13,500 | 28,400 |
|
|||||
| NAF | 36.1 | 36.6 | 36.15 | 36.85 | 35.95 | +500 | +1.39% | 692,900 | - | 259,272 | 15.53 | 17.52 | 51,900 | 23,800 |
|
|||||
| TAL | 50 | 50.5 | 50 | 51 | 48.3 | +500 | +1.00% | 676,400 | - | 15,748,425 | 943.02 | 23.52 | 284,500 | 24,400 |
|
|||||
| SBG | 15.05 | 15 | 15.1 | 15.4 | 14.9 | -50 | -0.33% | 674,900 | - | 749,999 | 44.91 | 13.90 | 0 | 105,600 |
|
|||||
| HHP | 11 | 11.25 | 11 | 11.3 | 10.95 | +250 | +2.27% | 646,700 | - | 973,736 | 58.31 | 57.11 | 62,000 | 28,100 |
|
|||||
| CTD | 83 | 81.5 | 79.7 | 83 | 79.5 | -1,500 | -1.81% | 632,000 | - | 8,266,546 | 495.00 | 24.55 | 2,150 | 214,400 |
|
|||||
| TSC | 3.15 | 3.23 | 3.22 | 3.23 | 3.13 | +80 | +2.54% | 628,700 | - | 635,854 | 38.08 | 646.00 | 0 | 0 |
|
|||||
| LGL | 6.22 | 6.33 | 6.21 | 6.41 | 6.2 | +110 | +1.77% | 627,600 | - | 325,977 | 19.52 | - | 13,400 | 0 |
|
|||||
| CSV | 28.5 | 28.25 | 28.8 | 28.85 | 28.25 | -250 | -0.88% | 626,700 | - | 3,121,622 | 186.92 | 14.34 | 19,100 | 1,200 |
|
|||||
| CIG | 9.08 | 8.9 | 8.92 | 9.1 | 8.7 | -180 | -1.98% | 617,600 | - | 454,256 | 27.20 | 5.15 | 0 | 0 |
|
|||||
| BSI | 38.85 | 38.2 | 38.85 | 38.85 | 38.1 | -650 | -1.67% | 613,300 | - | 9,372,979 | 561.26 | 20.63 | 6,000 | 213,200 |
|
|||||
| ORS | 13.45 | 13.5 | 13.55 | 13.65 | 13.4 | +50 | +0.37% | 604,200 | - | 4,535,997 | 271.62 | 11.89 | 44,800 | 3,100 |
|
|||||
| BVH | 56 | 56 | 55.9 | 57.1 | 54.8 | 0 | 0.00% | 584,400 | - | 41,570,075 | 2,489.23 | 19.70 | 74,000 | 40,060 |
|
|||||
| TLG | 51.3 | 49.8 | 51.4 | 51.4 | 49.75 | -1,500 | -2.92% | 580,300 | - | 4,807,111 | 287.85 | 10.36 | 16,300 | 55,300 |
|
|||||
| SBT | 24.75 | 24.3 | 24.75 | 24.75 | 24.3 | -450 | -1.82% | 572,500 | - | 20,779,236 | 1,244.27 | 29.21 | 14,400 | 43,200 |
|
|||||
| VHC | 55 | 54.3 | 55.3 | 55.5 | 54 | -700 | -1.27% | 562,300 | - | 12,187,807 | 729.81 | 9.92 | 37,600 | 5,000 |
|
|||||
| AGR | 16.7 | 16.25 | 16.75 | 16.75 | 16.2 | -450 | -2.69% | 550,700 | - | 3,710,066 | 222.16 | 25.92 | 200 | 42,100 |
|
|||||
| CRC | 9.34 | 9.19 | 9.32 | 9.32 | 9.15 | -150 | -1.61% | 538,300 | - | 628,595 | 37.64 | 7.22 | 7,600 | 64,500 |
|
|||||
| TEG | 6.14 | 6.56 | 6.14 | 6.56 | 6.14 | +420 | +6.84% | 524,200 | - | 792,491 | 47.45 | 156.19 | 0 | 0 |
|
|||||
| HII | 6.31 | 6.25 | 6.31 | 6.59 | 6.17 | -60 | -0.95% | 523,300 | - | 460,394 | 27.57 | 148.81 | 58,800 | 0 |
|
|||||
| PAN | 28.1 | 28.1 | 28.1 | 28.4 | 27.8 | 0 | 0.00% | 518,700 | - | 5,869,942 | 351.49 | 10.39 | 16,800 | 74,800 |
|
|||||
| FUEVFVND | 37.89 | 37.98 | 38.3 | 38.35 | 37.98 | +90 | +0.24% | 513,700 | - | - | - | - | 410,200 | 30,600 |
|
|||||
| DSE | 26.9 | 26.4 | 26.9 | 27.05 | 26.35 | -500 | -1.86% | 497,400 | - | 9,044,640 | 541.60 | 47.48 | 19,000 | 21,500 |
|
|||||
| DPG | 41.2 | 41.25 | 41.5 | 41.7 | 40.95 | +50 | +0.12% | 474,300 | - | 4,157,960 | 248.98 | 11.61 | 41,200 | 7,600 |
|
|||||
| TVS | 15.5 | 16 | 15.75 | 16 | 15.55 | +500 | +3.23% | 468,200 | - | 2,671,924 | 160.00 | 9.51 | 276,000 | 70,900 |
|
|||||
| HAR | 4.11 | 4.03 | 4.09 | 4.15 | 4 | -80 | -1.95% | 457,000 | - | 385,607 | 23.09 | 39.13 | 0 | 0 |
|
|||||
| SHI | 18.05 | 17.2 | 19.2 | 19.2 | 16.8 | -850 | -4.71% | 442,200 | - | 2,923,132 | 175.04 | 36.13 | 28,300 | 18,100 |
|
|||||
| CSM | 13.15 | 13.2 | 13.2 | 13.45 | 13.1 | +50 | +0.38% | 433,700 | - | 1,367,853 | 81.91 | 30.48 | 0 | 30,900 |
|
|||||
| DHC | 34.1 | 34.1 | 34.15 | 35.4 | 34.1 | 0 | 0.00% | 415,000 | - | 2,744,813 | 164.36 | 11.57 | 46,400 | 31,500 |
|
|||||
| DRH | 2.4 | 2.4 | 2.41 | 2.44 | 2.38 | 0 | 0.00% | 404,600 | - | 296,899 | 17.78 | - | 75,100 | 15,000 |
|
|||||
| BWE | 43.9 | 43.5 | 44 | 44 | 43.05 | -400 | -0.91% | 404,000 | - | 9,566,896 | 572.87 | 18.04 | 100 | 2,660 |
|
|||||
| BMI | 18 | 17.9 | 18.05 | 18.1 | 17.5 | -100 | -0.56% | 403,400 | - | 2,694,803 | 161.37 | 11.45 | 63,210 | 203,850 |
|
|||||
| CTI | 22.8 | 22.85 | 22.8 | 23.6 | 22.75 | +50 | +0.22% | 397,600 | - | 1,439,550 | 86.20 | 12.64 | 14,200 | 93,100 |
|
|||||
| CDC | 24.4 | 24.6 | 24.5 | 24.9 | 23.9 | +200 | +0.82% | 394,600 | - | 1,298,207 | 77.74 | 22.49 | 13,100 | 27,900 |
|
|||||
| PNJ | 93.9 | 93.4 | 94.5 | 94.6 | 92.6 | -500 | -0.53% | 394,100 | - | 31,863,327 | 1,907.98 | 16.35 | 6,800 | 12,770 |
|
|||||
| OGC | 3.72 | 3.72 | 3.79 | 3.79 | 3.68 | 0 | 0.00% | 377,800 | - | 1,116,000 | 66.83 | 9.35 | 0 | 300 |
|
|||||
| RYG | 9.95 | 10.4 | 10 | 10.5 | 9.9 | +450 | +4.52% | 372,700 | - | 468,000 | 28.02 | 6.93 | 10,100 | 2,800 |
|
|||||
| ABS | 3.24 | 3.16 | 3.27 | 3.27 | 3.15 | -80 | -2.47% | 371,300 | - | 252,800 | 15.14 | 105.33 | 0 | 0 |
|
|||||
| ITD | 17 | 16.85 | 17 | 17.1 | 16.8 | -150 | -0.88% | 367,900 | - | 441,012 | 26.41 | 9.15 | 1,400 | 0 |
|
|||||
| SAM | 7.3 | 7.45 | 7.3 | 7.45 | 7.3 | +150 | +2.05% | 363,300 | - | 2,830,709 | 169.50 | 33.86 | 1,500 | 3,000 |
|
|||||
| SZC | 29.9 | 29.9 | 29.9 | 30.2 | 29.85 | 0 | 0.00% | 363,300 | - | 5,381,577 | 322.25 | 18.50 | 800 | 1,100 |
|
|||||
| FRT | 147 | 147.5 | 148 | 148 | 145.4 | +500 | +0.34% | 361,400 | - | 25,119,513 | 1,504.16 | 64.33 | 180,200 | 61,060 |
|
|||||
| AGG | 14.55 | 14.4 | 14.55 | 14.75 | 14.35 | -150 | -1.03% | 358,700 | - | 2,340,404 | 140.14 | 7.87 | 5,000 | 25,700 |
|
|||||
| VAB | 10.7 | 10.7 | 10.85 | 10.85 | 10.65 | 0 | 0.00% | 353,100 | - | 8,735,059 | 523.06 | 6.66 | 15,400 | 700 |
|
|||||
| DC4 | 10.65 | 10.65 | 10.65 | 10.75 | 10.5 | 0 | 0.00% | 353,000 | - | 1,046,210 | 62.65 | 5.10 | 42,700 | 2,900 |
|
|||||
| KOS | 37.9 | 38.35 | 37.9 | 38.35 | 37.6 | +450 | +1.19% | 337,800 | - | 8,302,059 | 497.13 | 387.37 | 6,600 | 18,100 |
|
|||||
| KDC | 52.5 | 52.1 | 52.5 | 52.5 | 51.8 | -400 | -0.76% | 301,700 | - | 15,098,909 | 904.13 | 374.82 | 3,200 | 19,160 |
|
|||||
| ILB | 23.95 | 22.8 | 23.95 | 23.95 | 22.7 | -1,150 | -4.80% | 297,700 | - | 870,948 | 52.15 | 6.92 | 0 | 0 |
|
|||||
| HAX | 10.6 | 10.75 | 10.75 | 10.8 | 10.65 | +150 | +1.42% | 292,800 | - | 1,154,977 | 69.16 | 9.24 | 31,100 | 3,500 |
|
|||||
| REE | 61.9 | 61.4 | 62 | 62.2 | 61.4 | -500 | -0.81% | 276,500 | - | 33,257,810 | 1,991.49 | 14.49 | 0 | 0 |
|
|||||
| ASM | 6.62 | 6.63 | 6.62 | 6.73 | 6.61 | +10 | +0.15% | 273,100 | - | 2,699,697 | 161.66 | 12.82 | 1,000 | 3,400 |
|
|||||
| CTF | 19.4 | 19.25 | 19.45 | 19.45 | 19.2 | -150 | -0.77% | 263,400 | - | 1,841,337 | 110.26 | 37.09 | 0 | 700 |
|
|||||
| PHR | 58 | 56.7 | 58 | 58.3 | 56.6 | -1,300 | -2.24% | 262,000 | - | 7,682,805 | 460.05 | 18.20 | 34,600 | 11,700 |
|
|||||
| TCO | 9.16 | 9.18 | 9.16 | 9.2 | 9.1 | +20 | +0.22% | 257,500 | - | 287,523 | 17.22 | 13.52 | 0 | 0 |
|
|||||
| CTR | 84.6 | 84 | 85.2 | 85.2 | 83.5 | -600 | -0.71% | 248,200 | - | 9,608,414 | 575.35 | 17.85 | 7,200 | 16,700 |
|
|||||
| IDI | 6.93 | 6.9 | 6.94 | 7.06 | 6.9 | -30 | -0.43% | 247,000 | - | 1,884,891 | 112.87 | 27.82 | 0 | 1,200 |
|
|||||
| SIP | 52.3 | 52.2 | 52.9 | 52.9 | 52 | -100 | -0.19% | 243,700 | - | 12,638,296 | 756.78 | 10.16 | 10,000 | 6,400 |
|
|||||
| MSH | 33.5 | 33.2 | 33.65 | 33.65 | 33.1 | -300 | -0.90% | 241,700 | - | 3,735,698 | 223.69 | 6.04 | 37,700 | 17,600 |
|
|||||
| CMG | 35.4 | 35.4 | 35.6 | 36.05 | 35 | 0 | 0.00% | 232,200 | - | 7,495,777 | 448.85 | 24.79 | 49,300 | 21,490 |
|
|||||
| BMP | 176.2 | 183 | 178 | 183 | 175.3 | +6,800 | +3.86% | 225,500 | - | 14,980,552 | 897.04 | 15.12 | 135,300 | 65,300 |
|
|||||
| DPR | 37.3 | 37.25 | 37.15 | 37.4 | 37.05 | -50 | -0.13% | 214,300 | - | 3,236,501 | 193.80 | 12.42 | 17,100 | 4,800 |
|
|||||
| TNH | 11.45 | 11.6 | 11.45 | 11.7 | 11.45 | +150 | +1.31% | 210,400 | - | 19,232,793 | 1,151.66 | 33.53 | 83,900 | 4,500 |
|
|||||
| TCI | 9.4 | 9.27 | 9.39 | 9.45 | 9.27 | -130 | -1.38% | 210,300 | - | 1,071,806 | 64.18 | 18.88 | 0 | 0 |
|
|||||
| BIC | 22.55 | 22.3 | 22.95 | 22.95 | 21.8 | -250 | -1.11% | 209,900 | - | 2,615,275 | 156.60 | 5.24 | 8,700 | 116,280 |
|
|||||
| GEG | 14.3 | 14.3 | 14.35 | 14.4 | 14.15 | 0 | 0.00% | 208,900 | - | 6,041,870 | 361.79 | 82.18 | 3,800 | 1,000 |
|
|||||
| NHH | 11.65 | 11.5 | 11.7 | 11.7 | 11.5 | -150 | -1.29% | 206,100 | - | 1,299,086 | 77.79 | 9.75 | 2,200 | 3,300 |
|
|||||
| DRC | 14.9 | 14.9 | 14.85 | 15.2 | 14.85 | 0 | 0.00% | 202,600 | - | 2,300,996 | 137.78 | 7.64 | 0 | 6,500 |
|
|||||
| FUETCC50 | 14.5 | 14.76 | 14.78 | 14.85 | 14.69 | +260 | +1.79% | 193,000 | - | - | - | - | 1,000 | 0 |
|
|||||
| SCS | 52 | 51.8 | 52.3 | 52.3 | 51.7 | -200 | -0.38% | 182,600 | - | 5,287,588 | 316.62 | 7.91 | 34,250 | 700 |
|
|||||
| SMC | 13.85 | 13.65 | 13.9 | 13.9 | 13.35 | -200 | -1.44% | 181,600 | - | 1,004,733 | 60.16 | 34.38 | 0 | 43,600 |
|
|||||
| BCM | 61.9 | 61.2 | 61.9 | 61.9 | 61.1 | -700 | -1.13% | 176,500 | - | 63,342,000 | 3,792.93 | 30.45 | 600 | 21,100 |
|
|||||
| PAC | 23.1 | 23.05 | 23.1 | 23.45 | 23 | -50 | -0.22% | 163,100 | - | 1,606,754 | 96.21 | 9.40 | 3,400 | 2,010 |
|
|||||
| ITC | 14 | 14 | 13.7 | 14 | 13.65 | 0 | 0.00% | 162,900 | - | 1,343,091 | 80.42 | 41.79 | 0 | 0 |
|
|||||
| SGR | 16.75 | 16.5 | 16.8 | 16.8 | 16.45 | -250 | -1.49% | 162,500 | - | 1,152,937 | 69.04 | 16.72 | 500 | 0 |
|
|||||
| TV2 | 36 | 35.95 | 36 | 36.35 | 35.8 | -50 | -0.14% | 160,100 | - | 2,427,566 | 145.36 | 37.53 | 32,400 | 4,130 |
|
|||||
| AFX | 12.25 | 12.2 | 12.2 | 12.25 | 11.9 | -50 | -0.41% | 158,000 | - | - | - | 15.25 | 0 | 0 |
|
|||||
| GIL | 13.9 | 13.8 | 13.9 | 13.9 | 13.75 | -100 | -0.72% | 154,200 | - | 1,402,028 | 83.95 | 36.90 | 500 | 0 |
|
|||||
| TDP | 30.35 | 30 | 31.45 | 31.45 | 28.3 | -350 | -1.15% | 152,600 | - | 2,646,668 | 158.48 | 27.60 | 800 | 800 |
|
|||||
| VNE | 5.51 | 5.52 | 5.49 | 5.69 | 5.49 | +10 | +0.18% | 151,200 | - | 452,945 | 27.12 | - | 6,500 | 38,000 |
|
|||||
| VPG | 5.28 | 5.34 | 5.29 | 5.49 | 5.28 | +60 | +1.14% | 150,900 | - | 472,140 | 28.27 | 5.03 | 100 | 2,200 |
|
|||||
| PPC | 9.98 | 9.95 | 10 | 10.05 | 9.92 | -30 | -0.30% | 149,500 | - | 3,190,100 | 191.02 | 7.47 | 20,300 | 23,000 |
|
|||||
| HT1 | 15.7 | 15.55 | 15.7 | 15.7 | 15.5 | -150 | -0.96% | 138,200 | - | 5,933,723 | 355.31 | 98.42 | 26,200 | 7,800 |
|
|||||
| HTN | 9.07 | 8.99 | 9.01 | 9.1 | 8.96 | -80 | -0.88% | 132,200 | - | 801,157 | 47.97 | 32.57 | 0 | 0 |
|
|||||
| PLP | 6.16 | 6.15 | 6.16 | 6.39 | 6.11 | -10 | -0.16% | 124,600 | - | 614,999 | 36.83 | 48.81 | 0 | 0 |
|
|||||
| DHA | 66 | 67.3 | 66.5 | 67.5 | 65.6 | +1,300 | +1.97% | 121,300 | - | 990,728 | 59.33 | 19.16 | 29,100 | 8,200 |
|
|||||
| TLH | 4.83 | 4.79 | 4.84 | 4.85 | 4.75 | -40 | -0.83% | 120,300 | - | 538,013 | 32.22 | - | 0 | 0 |
|
|||||
| VTO | 11.45 | 11.45 | 11.35 | 11.45 | 11.35 | 0 | 0.00% | 115,500 | - | 914,473 | 54.76 | 10.18 | 1,500 | 0 |
|
|||||
| NNC | 71 | 71.3 | 71 | 71.3 | 69.3 | +300 | +0.42% | 113,800 | - | 1,562,896 | 93.59 | 27.13 | 14,400 | 3,300 |
|
|||||
| BFC | 42.8 | 42.55 | 42 | 43 | 42 | -250 | -0.58% | 108,300 | - | 2,432,498 | 145.66 | 7.57 | 10,800 | 7,200 |
|
|||||
| VVS | 58.5 | 60 | 58.5 | 61.4 | 58.5 | +1,500 | +2.56% | 104,600 | - | 1,291,500 | 77.34 | 18.87 | 0 | 0 |
|
|||||
| TRC | 77.2 | 76 | 77.2 | 77.2 | 75.6 | -1,200 | -1.55% | 104,300 | - | 2,213,500 | 132.54 | 10.00 | 600 | 3,000 |
|
|||||
| C32 | 24.75 | 24 | 24.9 | 24.9 | 24 | -750 | -3.03% | 104,200 | - | 360,699 | 21.60 | 44.36 | 400 | 2,200 |
|
|||||
| APG | 10.5 | 10.5 | 10.5 | 10.5 | 10.4 | 0 | 0.00% | 95,900 | - | 2,348,030 | 140.60 | - | 0 | 600 |
|
|||||
| LSS | 9.46 | 9.45 | 9.46 | 9.5 | 9.4 | -10 | -0.11% | 92,200 | - | 810,258 | 48.52 | 6.98 | 0 | 0 |
|
|||||
| PVP | 14.1 | 14 | 14 | 14.15 | 14 | -100 | -0.71% | 91,800 | - | 1,451,834 | 86.94 | 7.46 | 5,500 | 0 |
|
|||||
| BKG | 2.96 | 2.95 | 2.93 | 2.97 | 2.93 | -10 | -0.34% | 91,500 | - | 211,247 | 12.65 | 14.18 | 100 | 300 |
|
|||||
| NHA | 17 | 16.75 | 17 | 17.05 | 16.75 | -250 | -1.47% | 83,100 | - | 813,911 | 48.74 | 11.42 | 0 | 0 |
|
|||||
| TDC | 11.75 | 11.8 | 11.85 | 11.85 | 11.65 | +50 | +0.43% | 82,500 | - | 1,180,000 | 70.66 | 2.85 | 0 | 100 |
|
|||||
| DAH | 3.74 | 3.73 | 3.77 | 3.77 | 3.72 | -10 | -0.27% | 78,400 | - | 314,066 | 18.81 | 46.05 | 0 | 0 |
|
|||||
| FUESSVFL | 30.48 | 30.44 | 30.58 | 30.75 | 30.3 | -40 | -0.13% | 73,700 | - | - | - | - | 8,400 | 1,300 |
|
|||||
| CKG | 10.85 | 10.75 | 10.85 | 10.85 | 10.65 | -100 | -0.92% | 72,600 | - | 1,228,843 | 73.58 | 8.34 | 0 | 100 |
|
|||||
| JVC | 6.47 | 6.5 | 6.45 | 6.52 | 6.42 | +30 | +0.46% | 69,500 | - | 731,251 | 43.79 | 18.11 | 300 | 6,400 |
|
|||||
| SKG | 10.1 | 10.1 | 10.1 | 10.1 | 10 | 0 | 0.00% | 68,300 | - | 671,627 | 40.22 | 19.77 | 0 | 0 |
|
|||||
| TDH | 4.44 | 4.41 | 4.44 | 4.47 | 4.4 | -30 | -0.68% | 64,900 | - | 496,799 | 29.75 | - | 200 | 0 |
|
|||||
| TTA | 10.65 | 10.6 | 10.8 | 10.8 | 10.6 | -50 | -0.47% | 63,400 | - | 1,802,610 | 107.94 | 9.15 | 0 | 0 |
|
|||||
| FCM | 3.6 | 3.59 | 3.65 | 3.65 | 3.57 | -10 | -0.28% | 62,700 | - | 165,954 | 9.94 | 115.81 | 1,400 | 0 |
|
|||||
| IMP | 50.3 | 50.2 | 50.3 | 50.5 | 50 | -100 | -0.20% | 60,900 | - | 7,731,250 | 462.95 | 25.98 | 10,100 | 2,000 |
|
|||||
| LBM | 36.5 | 36.4 | 36 | 36.5 | 35.7 | -100 | -0.27% | 60,500 | - | 1,456,000 | 87.19 | 17.66 | 15,400 | 0 |
|
|||||
| FIR | 8.02 | 7.86 | 8.09 | 8.1 | 7.86 | -160 | -2.00% | 58,400 | - | 555,463 | 33.26 | 786.00 | 100 | 4,900 |
|
|||||
| ICT | 18.2 | 18 | 18.45 | 18.45 | 18 | -200 | -1.10% | 52,900 | - | 579,330 | 34.69 | 18.63 | 0 | 0 |
|
|||||
| FUEVN100 | 25.85 | 25.7 | 25.85 | 25.88 | 25.26 | -150 | -0.58% | 52,300 | - | - | - | - | 500 | 16,900 |
|
|||||
| SJS | 58.7 | 58.6 | 58.7 | 59.5 | 57.7 | -100 | -0.17% | 49,400 | - | 17,432,025 | 1,043.83 | 24.86 | 2,200 | 110 |
|
|||||
| TVB | 8.01 | 8 | 8.14 | 8.14 | 7.99 | -10 | -0.12% | 49,100 | - | 896,776 | 53.70 | 7.11 | 0 | 900 |
|
|||||
| PTL | 2.92 | 2.87 | 2.87 | 2.92 | 2.75 | -50 | -1.71% | 48,900 | - | 287,000 | 17.19 | - | 0 | 0 |
|
|||||
| VPH | 4.75 | 4.74 | 4.75 | 4.76 | 4.6 | -10 | -0.21% | 48,200 | - | 451,996 | 27.07 | 3.49 | 0 | 0 |
|
|||||
| ST8 | 5.12 | 5.14 | 5.13 | 5.17 | 5.12 | +20 | +0.39% | 43,800 | - | 132,205 | 7.92 | 5.97 | 0 | 0 |
|
|||||
| VIP | 12.15 | 12.2 | 12.15 | 12.25 | 12.1 | +50 | +0.41% | 43,500 | - | 835,345 | 50.02 | 11.17 | 200 | 2,400 |
|
|||||
| TNI | 5.4 | 5.39 | 5.22 | 5.39 | 5.22 | -10 | -0.19% | 42,800 | - | 282,975 | 16.94 | - | 800 | 0 |
|
|||||
| ACC | 13.85 | 13.85 | 13.85 | 13.85 | 13.5 | 0 | 0.00% | 42,400 | - | 1,454,250 | 87.08 | 27.81 | 0 | 0 |
|
|||||
| FMC | 35.3 | 35.05 | 35.3 | 35.3 | 35.05 | -250 | -0.71% | 42,200 | - | 2,291,881 | 137.24 | 7.50 | 1,200 | 300 |
|
|||||
| LHG | 29.05 | 29 | 29 | 29.1 | 28.95 | -50 | -0.17% | 40,900 | - | 1,450,348 | 86.85 | 9.05 | 0 | 0 |
|
|||||
| HVX | 2.81 | 2.72 | 2.99 | 2.99 | 2.72 | -90 | -3.20% | 40,200 | - | 112,949 | 6.76 | - | 0 | 0 |
|
|||||
| SJD | 14.05 | 14.1 | 14.1 | 14.1 | 14.05 | +50 | +0.36% | 40,000 | - | 972,881 | 58.26 | 6.83 | 100 | 0 |
|
|||||
| PDV | 10.1 | 10 | 10 | 10 | 9.93 | -100 | -0.99% | 39,800 | - | - | - | 2.43 | 0 | 0 |
|
|||||
| FUESSV30 | 24.76 | 24.76 | 24.76 | 25.25 | 24.76 | 0 | 0.00% | 39,300 | - | - | - | - | 34,800 | 200 |
|
|||||
| MCP | 28.6 | 29 | 28 | 29 | 27.8 | +400 | +1.40% | 39,200 | - | 576,184 | 34.50 | 17.40 | 0 | 0 |
|
|||||
| CMX | 6.38 | 6.38 | 6.36 | 6.43 | 6.35 | 0 | 0.00% | 39,000 | - | 650,116 | 38.93 | 11.62 | 0 | 600 |
|
|||||
| CHP | 29.4 | 29.45 | 29.25 | 29.45 | 29.2 | +50 | +0.17% | 38,400 | - | 4,326,578 | 259.08 | 13.79 | 0 | 2,000 |
|
|||||
| PTB | 44 | 44 | 44.05 | 44.05 | 43.65 | 0 | 0.00% | 36,600 | - | 2,945,290 | 176.36 | 7.99 | 1,600 | 8,200 |
|
|||||
| PGC | 13.45 | 13.4 | 13.5 | 13.5 | 13.35 | -50 | -0.37% | 36,100 | - | 808,546 | 48.42 | 9.46 | 0 | 0 |
|
|||||
| AAT | 3.39 | 3.37 | 3.39 | 3.4 | 3.31 | -20 | -0.59% | 34,000 | - | 238,660 | 14.29 | - | 0 | 0 |
|
|||||
| D2D | 34.8 | 34.65 | 34.75 | 34.8 | 34.65 | -150 | -0.43% | 29,600 | - | 1,048,500 | 62.78 | 14.28 | 0 | 3,200 |
|
|||||
| STK | 16.1 | 16 | 16.1 | 16.1 | 15.8 | -100 | -0.62% | 28,600 | - | 2,241,970 | 134.25 | 123.08 | 98,000 | 8,280 |
|
|||||
| ACG | 35 | 35.05 | 35 | 35.5 | 35 | +50 | +0.14% | 28,500 | - | 5,285,118 | 316.47 | 12.59 | 0 | 0 |
|
|||||
| BTP | 9.28 | 9.3 | 9.55 | 9.55 | 9.2 | +20 | +0.22% | 27,700 | - | 562,516 | 33.68 | 13.14 | 0 | 300 |
|
|||||
| MIG | 17.15 | 17.2 | 17.15 | 17.2 | 16.95 | +50 | +0.29% | 27,500 | - | 3,464,654 | 207.46 | 13.28 | 3,500 | 840 |
|
|||||
| NBB | 19.5 | 19.2 | 19.1 | 19.35 | 19.05 | -300 | -1.54% | 26,600 | - | 1,923,068 | 115.15 | 2,742.86 | 0 | 0 |
|
|||||
| CCL | 6.15 | 6.13 | 6.2 | 6.2 | 6.13 | -20 | -0.33% | 26,400 | - | 365,234 | 21.87 | 9.58 | 0 | 0 |
|
|||||
| TIP | 18.05 | 17.9 | 18.1 | 18.15 | 17.85 | -150 | -0.83% | 26,200 | - | 1,163,641 | 69.68 | 6.38 | 0 | 800 |
|
|||||
| PHC | 4.91 | 4.94 | 4.91 | 4.99 | 4.91 | +30 | +0.61% | 26,100 | - | 250,369 | 14.99 | 51.46 | 0 | 0 |
|
|||||
| TCL | 34.6 | 34.6 | 34.65 | 34.65 | 34.4 | 0 | 0.00% | 25,900 | - | 1,043,482 | 62.48 | 8.51 | 7,000 | 0 |
|
|||||
| VTB | 15.95 | 17.05 | 17.05 | 17.05 | 17.05 | +1,100 | +6.90% | 25,900 | - | 184,217 | 11.03 | 15.96 | 0 | 0 |
|
|||||
| NCT | 92.3 | 91.6 | 92.4 | 92.4 | 91.5 | -700 | -0.76% | 24,600 | - | 2,396,781 | 143.52 | 9.98 | 600 | 6,000 |
|
|||||
| VAF | 18 | 18.5 | 18 | 18.5 | 18 | +500 | +2.78% | 23,800 | - | 696,809 | 41.73 | 11.44 | 0 | 0 |
|
|||||
| TMT | 14.45 | 14.05 | 14.8 | 14.8 | 13.95 | -400 | -2.77% | 23,100 | - | 518,136 | 31.03 | - | 1,100 | 900 |
|
|||||
| TRA | 76.5 | 74.2 | 76.5 | 76.5 | 74.2 | -2,300 | -3.01% | 23,000 | - | 3,075,630 | 184.17 | 14.87 | 0 | 0 |
|
|||||
| GSP | 10.5 | 10.5 | 10.35 | 10.5 | 10.35 | 0 | 0.00% | 22,300 | - | 644,482 | 38.59 | 6.97 | 0 | 0 |
|
|||||
| DTL | 13.25 | 13 | 13.25 | 13.25 | 13 | -250 | -1.89% | 22,200 | - | 788,203 | 47.20 | 185.71 | 0 | 0 |
|
|||||
| CNG | 24.5 | 24.15 | 24.35 | 24.4 | 24.15 | -350 | -1.43% | 22,000 | - | 847,648 | 50.76 | 10.97 | 0 | 0 |
|
|||||
| ADS | 8.01 | 8.01 | 8.01 | 8.02 | 7.96 | 0 | 0.00% | 21,700 | - | 611,922 | 36.64 | 12.01 | 0 | 4,700 |
|
|||||
| MHC | 12.25 | 12 | 12.6 | 12.65 | 12 | -250 | -2.04% | 20,500 | - | 521,714 | 31.24 | 44.28 | 300 | 7,100 |
|
|||||
| NO1 | 6.55 | 6.55 | 6.68 | 6.68 | 6.52 | 0 | 0.00% | 19,100 | - | 157,200 | 9.41 | 8.72 | 0 | 0 |
|
|||||
| NTC | 155.5 | 155.5 | 155.5 | 156.9 | 155.5 | 0 | 0.00% | 17,600 | - | 3,731,997 | 223.47 | 12.75 | 0 | 0 |
|
|||||
| VCA | 8.45 | 8.4 | 8.4 | 8.41 | 8.4 | -50 | -0.59% | 17,000 | - | 127,574 | 7.64 | 123.53 | 0 | 0 |
|
|||||
| SMB | 40 | 39.95 | 40.05 | 40.15 | 39.9 | -50 | -0.13% | 16,900 | - | 1,192,374 | 71.40 | 7.72 | 0 | 0 |
|
|||||
| LM8 | 14.25 | 14 | 14 | 14 | 14 | -250 | -1.75% | 16,000 | - | 131,442 | 7.87 | 9.33 | 0 | 0 |
|
|||||
| DHG | 101.4 | 101.3 | 101.4 | 101.4 | 101.2 | -100 | -0.10% | 15,900 | - | 13,244,577 | 793.09 | 17.58 | 2,100 | 1,600 |
|
|||||
| SGT | 17.15 | 16.8 | 16.35 | 16.8 | 16 | -350 | -2.04% | 15,600 | - | 2,486,454 | 148.89 | 19.11 | 0 | 1,900 |
|
|||||
| VPS | 9.49 | 9.57 | 9.5 | 9.78 | 9.5 | +80 | +0.84% | 15,600 | - | 234,090 | 14.02 | 9.78 | 1,300 | 0 |
|
|||||
| HMC | 11.7 | 11.75 | 11.7 | 11.75 | 11.4 | +50 | +0.43% | 15,000 | - | 320,775 | 19.21 | 12.54 | 0 | 0 |
|
|||||
| SVC | 22.95 | 22.8 | 22.9 | 22.95 | 22.35 | -150 | -0.65% | 15,000 | - | 2,126,745 | 127.35 | 15.25 | 0 | 8,600 |
|
|||||
| ABT | 67.9 | 67.3 | 67.9 | 68.5 | 67 | -600 | -0.88% | 14,100 | - | 792,609 | 47.46 | 8.83 | 0 | 300 |
|
|||||
| ADP | 23.3 | 23.3 | 23.7 | 24.45 | 23.3 | 0 | 0.00% | 14,000 | - | 536,829 | 32.15 | 6.29 | 0 | 0 |
|
|||||
| SGN | 59.6 | 59.5 | 60 | 60 | 59.3 | -100 | -0.17% | 13,800 | - | 1,993,166 | 119.35 | 8.18 | 0 | 0 |
|
|||||
| HTI | 23.6 | 23.6 | 23.6 | 23.6 | 23.3 | 0 | 0.00% | 12,900 | - | 588,801 | 35.26 | 9.57 | 100 | 1,700 |
|
|||||
| BMC | 15.45 | 15.3 | 15.5 | 15.5 | 15.25 | -150 | -0.97% | 12,700 | - | 189,607 | 11.35 | 8.25 | 0 | 0 |
|
|||||
| CCC | 12.45 | 12.15 | 12.4 | 12.4 | 12.15 | -300 | -2.41% | 12,300 | - | 489,038 | 29.28 | 11.57 | 0 | 0 |
|
|||||
| GDT | 20.8 | 20.9 | 21 | 21.25 | 20.8 | +100 | +0.48% | 11,200 | - | 515,622 | 30.88 | 9.64 | 0 | 0 |
|
|||||
| DTA | 4.16 | 4.18 | 4.16 | 4.18 | 4.09 | +20 | +0.48% | 11,100 | - | 75,490 | 4.52 | 50.36 | 0 | 0 |
|
|||||
| BCE | 10.95 | 10.95 | 10.7 | 10.95 | 10.7 | 0 | 0.00% | 11,000 | - | 383,250 | 22.95 | 5.14 | 0 | 0 |
|
|||||
| DVP | 68 | 67.5 | 67.6 | 68 | 67.3 | -500 | -0.74% | 10,900 | - | 2,700,000 | 161.68 | 8.03 | 1,000 | 9,300 |
|
|||||
| LGC | 63.6 | 59.5 | 63.2 | 63.2 | 59.5 | -4,100 | -6.45% | 10,600 | - | 11,474,859 | 687.12 | 21.89 | 0 | 0 |
|
|||||
| LIX | 34.9 | 34.75 | 34.9 | 34.9 | 34.5 | -150 | -0.43% | 10,400 | - | 2,251,800 | 134.84 | 12.44 | 0 | 0 |
|
|||||
| HAP | 7.5 | 7.6 | 7.5 | 7.69 | 7.5 | +100 | +1.33% | 10,300 | - | 843,161 | 50.49 | 8.30 | 100 | 60 |
|
|||||
| TDG | 3.03 | 3.06 | 3.02 | 3.08 | 2.96 | +30 | +0.99% | 10,000 | - | 74,086 | 4.44 | 10.81 | 0 | 0 |
|
|||||
| DRL | 46.9 | 46.5 | 46.9 | 46.9 | 46.5 | -400 | -0.85% | 9,700 | - | 441,750 | 26.45 | 10.60 | 0 | 0 |
|
|||||
| SZL | 46.1 | 46.6 | 46.1 | 46.9 | 46.1 | +500 | +1.08% | 9,300 | - | 1,274,256 | 76.30 | 15.23 | 0 | 0 |
|
|||||
| TNT | 7.29 | 7.28 | 7.28 | 7.28 | 7.25 | -10 | -0.14% | 9,200 | - | 371,280 | 22.23 | 1,040.00 | 0 | 0 |
|
|||||
| HCD | 7.57 | 7.6 | 7.58 | 7.7 | 7.1 | +30 | +0.40% | 8,900 | - | 280,887 | 16.82 | 9.30 | 0 | 0 |
|
|||||
| MCM | 26.5 | 26.5 | 26.5 | 26.6 | 26.4 | 0 | 0.00% | 8,700 | - | 2,915,000 | 174.55 | 14.73 | 0 | 0 |
|
|||||
| DSC | 15.5 | 15.4 | 15.5 | 15.5 | 15.2 | -100 | -0.65% | 8,500 | - | 3,690,786 | 221.01 | 17.84 | 0 | 0 |
|
|||||
| DBD | 48.45 | 48.3 | 48.45 | 48.45 | 48.25 | -150 | -0.31% | 8,400 | - | 4,563,831 | 273.28 | 19.09 | 100 | 400 |
|
|||||
| FUEMAV30 | 24 | 24.45 | 24.58 | 24.58 | 24.12 | +450 | +1.88% | 8,400 | - | - | - | - | 7,400 | 3,000 |
|
|||||
| MDG | 26.6 | 25.05 | 24.75 | 25.05 | 24.75 | -1,550 | -5.83% | 8,200 | - | 258,636 | 15.49 | 65.06 | 0 | 0 |
|
|||||
| HTG | 42.9 | 43 | 43 | 43 | 42.7 | +100 | +0.23% | 8,100 | - | 1,548,116 | 92.70 | 6.48 | 0 | 0 |
|
|||||
| KMR | 2.97 | 2.97 | 2.92 | 2.97 | 2.91 | 0 | 0.00% | 7,700 | - | 168,927 | 10.12 | 28.83 | 0 | 0 |
|
|||||
| HNA | 21.9 | 21.5 | 21.8 | 21.8 | 21.5 | -400 | -1.83% | 7,500 | - | 5,057,493 | 302.84 | 18.74 | 0 | 0 |
|
|||||
| AST | 76.3 | 76.2 | 76.3 | 76.7 | 72 | -100 | -0.13% | 7,300 | - | 3,429,000 | 205.33 | 23.97 | 0 | 5,900 |
|
|||||
| VFG | 52.8 | 52 | 52.7 | 52.7 | 51.5 | -800 | -1.52% | 7,300 | - | 2,169,056 | 129.88 | 5.13 | 3,000 | 0 |
|
|||||
| HU1 | 6.38 | 6.38 | 6.33 | 6.38 | 6.33 | 0 | 0.00% | 7,200 | - | 63,800 | 3.82 | 16.57 | 0 | 0 |
|
|||||
| SVD | 5.87 | 5.87 | 5.87 | 5.99 | 5.47 | 0 | 0.00% | 7,100 | - | 162,047 | 9.70 | 11.93 | 0 | 0 |
|
|||||
| FUEKIV30 | 13.25 | 13.6 | 13.55 | 13.6 | 13.5 | +350 | +2.64% | 7,000 | - | - | - | - | 5,600 | 0 |
|
|||||
| C47 | 8.99 | 8.89 | 8.99 | 8.99 | 8.88 | -100 | -1.11% | 6,800 | - | 323,083 | 19.35 | 82.31 | 0 | 0 |
|
|||||
| ACL | 14.85 | 14.8 | 14.1 | 14.8 | 14.1 | -50 | -0.34% | 6,400 | - | 742,353 | 44.45 | 68.84 | 700 | 0 |
|
|||||
| TN1 | 14.15 | 14.2 | 14.15 | 14.2 | 14.05 | +50 | +0.35% | 6,300 | - | 853,356 | 51.10 | 15.24 | 0 | 0 |
|
|||||
| VRC | 15.2 | 15.25 | 15.45 | 15.45 | 14.6 | +50 | +0.33% | 6,300 | - | 762,500 | 45.66 | 762.50 | 0 | 200 |
|
|||||
| CLL | 30.6 | 30.55 | 30.6 | 30.75 | 30.55 | -50 | -0.16% | 6,200 | - | 1,038,700 | 62.20 | 11.22 | 0 | 0 |
|
|||||
| OPC | 22 | 22.15 | 22 | 22.25 | 22 | +150 | +0.68% | 6,200 | - | 1,418,727 | 84.95 | 15.59 | 0 | 0 |
|
|||||
| VNL | 21.9 | 21.6 | 21.8 | 21.8 | 21.6 | -300 | -1.37% | 6,200 | - | 305,435 | 18.29 | 6.86 | 0 | 200 |
|
|||||
| VSI | 24 | 24 | 24 | 24 | 24 | 0 | 0.00% | 6,000 | - | 316,800 | 18.97 | 13.85 | 0 | 0 |
|
|||||
| PDN | 105.9 | 113.3 | 113.3 | 113.3 | 113.3 | +7,400 | +6.99% | 5,700 | - | 4,197,075 | 251.32 | 13.00 | 0 | 0 |
|
|||||
| HTV | 12.25 | 12 | 11.4 | 12 | 11.4 | -250 | -2.04% | 5,300 | - | 157,248 | 9.42 | 17.14 | 0 | 0 |
|
|||||
| HUB | 15.2 | 15.1 | 15.3 | 15.3 | 15.1 | -100 | -0.66% | 5,300 | - | 456,667 | 27.35 | 6.36 | 0 | 0 |
|
|||||
| VID | 5 | 5 | 5 | 5.02 | 4.95 | 0 | 0.00% | 5,200 | - | 204,180 | 12.23 | 29.41 | 0 | 4,600 |
|
|||||
| S4A | 32.5 | 33 | 33 | 33 | 33 | +500 | +1.54% | 5,100 | - | 1,392,600 | 83.39 | 15.80 | 0 | 0 |
|
|||||
| FDC | 15 | 16.05 | 16.05 | 16.05 | 16.05 | +1,050 | +7.00% | 5,000 | - | 620,011 | 37.13 | 122.52 | 0 | 0 |
|
|||||
| BBC | 67.9 | 65 | 64.8 | 65.1 | 64.8 | -2,900 | -4.27% | 4,500 | - | 1,218,925 | 72.99 | 11.05 | 0 | 3,200 |
|
|||||
| CMV | 8.2 | 8.39 | 8.2 | 8.39 | 8.2 | +190 | +2.32% | 4,500 | - | 152,328 | 9.12 | 14.77 | 0 | 0 |
|
|||||
| DSN | 44.55 | 44.9 | 44.65 | 44.9 | 44.5 | +350 | +0.79% | 4,500 | - | 542,527 | 32.49 | 6.89 | 0 | 0 |
|
|||||
| SBA | 28.6 | 28.8 | 28.5 | 28.8 | 28.5 | +200 | +0.70% | 4,400 | - | 1,742,062 | 104.32 | 15.34 | 0 | 0 |
|
|||||
| SHA | 4.05 | 4.1 | 4.05 | 4.14 | 3.99 | +50 | +1.23% | 4,400 | - | 137,131 | 8.21 | 10.15 | 0 | 0 |
|
|||||
| AAM | 6.9 | 6.7 | 6.7 | 6.7 | 6.7 | -200 | -2.90% | 4,200 | - | 70,023 | 4.19 | - | 0 | 0 |
|
|||||
| CLC | 55.4 | 57.9 | 55.9 | 57.9 | 55.9 | +2,500 | +4.51% | 4,100 | - | 1,517,419 | 90.86 | 11.22 | 0 | 0 |
|
|||||
| SFI | 25.6 | 25.55 | 25 | 25.55 | 25 | -50 | -0.20% | 4,100 | - | 621,172 | 37.20 | 7.42 | 200 | 4,000 |
|
|||||
| FUESSV50 | 28.3 | 28.59 | 28.76 | 28.76 | 28.15 | +290 | +1.02% | 4,000 | - | - | - | - | 200 | 2,000 |
|
|||||
| DXV | 3.71 | 3.78 | 3.71 | 3.88 | 3.71 | +70 | +1.89% | 3,900 | - | 37,422 | 2.24 | - | 0 | 0 |
|
|||||
| RAL | 92.7 | 92 | 92.4 | 92.5 | 92 | -700 | -0.76% | 3,900 | - | 2,166,363 | 129.72 | 3.65 | 0 | 2,700 |
|
|||||
| TCT | 20 | 20 | 20 | 20 | 19.95 | 0 | 0.00% | 3,600 | - | 255,760 | 15.31 | 23.64 | 0 | 0 |
|
|||||
| TIX | 45 | 43.5 | 43 | 43.5 | 43 | -1,500 | -3.33% | 3,500 | - | 1,305,000 | 78.14 | 14.46 | 0 | 0 |
|
|||||
| NSC | 78 | 78 | 78 | 78 | 78 | 0 | 0.00% | 3,400 | - | 1,370,812 | 82.08 | 6.66 | 1,800 | 100 |
|
|||||
| EVE | 10.3 | 10.3 | 10.3 | 10.3 | 10.15 | 0 | 0.00% | 3,100 | - | 432,392 | 25.89 | - | 600 | 100 |
|
|||||
| KHP | 12.45 | 12.4 | 12.45 | 12.45 | 12.3 | -50 | -0.40% | 3,100 | - | 748,672 | 44.83 | 12.96 | 0 | 0 |
|
|||||
| SVT | 10.9 | 10.9 | 11 | 11 | 10.9 | 0 | 0.00% | 3,100 | - | 188,690 | 11.30 | 6.84 | 0 | 0 |
|
|||||
| PJT | 9.6 | 9.35 | 9.35 | 9.35 | 9.35 | -250 | -2.60% | 3,000 | - | 232,654 | 13.93 | 8.91 | 0 | 0 |
|
|||||
| TBC | 36 | 36 | 36 | 36 | 36 | 0 | 0.00% | 3,000 | - | 2,286,000 | 136.89 | 12.84 | 0 | 0 |
|
|||||
| TYA | 18.2 | 18 | 17.55 | 18 | 17.55 | -200 | -1.10% | 2,900 | - | 110,257 | 6.60 | 7.34 | 0 | 0 |
|
|||||
| DAT | 8.74 | 8.14 | 8.55 | 8.55 | 8.13 | -600 | -6.86% | 2,800 | - | 563,519 | 33.74 | 9.06 | 0 | 0 |
|
|||||
| ABR | 13 | 12.6 | 13.7 | 13.7 | 12.4 | -400 | -3.08% | 2,700 | - | 252,000 | 15.09 | 12.77 | 0 | 0 |
|
|||||
| THG | 44.95 | 45.25 | 45.7 | 45.7 | 45 | +300 | +0.67% | 2,700 | - | 1,408,628 | 84.35 | 8.81 | 1,200 | 0 |
|
|||||
| PGI | 20.5 | 20.5 | 20.5 | 21 | 20.5 | 0 | 0.00% | 2,300 | - | 2,273,384 | 136.13 | 9.79 | 2,200 | 0 |
|
|||||
| SRF | 7.68 | 7.7 | 7.79 | 7.8 | 7.5 | +20 | +0.26% | 2,300 | - | 260,158 | 15.58 | 148.08 | 0 | 0 |
|
|||||
| VMD | 16.95 | 16.55 | 16.95 | 16.95 | 16.55 | -400 | -2.36% | 2,300 | - | 255,536 | 15.30 | 11.42 | 0 | 0 |
|
|||||
| SPM | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0 | 0.00% | 2,200 | - | 134,946 | 8.08 | 29.25 | 0 | 2,200 |
|
|||||
| TVT | 16.55 | 16.55 | 16.05 | 16.6 | 16.05 | 0 | 0.00% | 2,200 | - | 347,550 | 20.81 | 15.06 | 0 | 0 |
|
|||||
| FUEFCV50 | 15.12 | 15.12 | 15.12 | 15.12 | 15.1 | 0 | 0.00% | 2,100 | - | - | - | - | 0 | 0 |
|
|||||
| UIC | 56 | 57 | 57 | 57.1 | 57 | +1,000 | +1.79% | 1,800 | - | 473,556 | 28.36 | 8.10 | 0 | 0 |
|
|||||
| VNG | 7.03 | 7.04 | 7 | 7.04 | 7 | +10 | +0.14% | 1,800 | - | 684,827 | 41.01 | 281.60 | 0 | 900 |
|
|||||
| DMC | 59 | 59.9 | 59 | 60 | 59 | +900 | +1.53% | 1,700 | - | 2,080,175 | 124.56 | 12.07 | 0 | 100 |
|
|||||
| VNS | 9.2 | 9.2 | 9.24 | 9.24 | 9.15 | 0 | 0.00% | 1,600 | - | 624,305 | 37.38 | 7.49 | 0 | 0 |
|
|||||
| QNP | 29 | 28.8 | 29 | 29 | 28.5 | -200 | -0.69% | 1,500 | - | 1,163,807 | 69.69 | 9.08 | 0 | 0 |
|
|||||
| BTT | 35.2 | 34 | 32.75 | 34 | 32.75 | -1,200 | -3.41% | 1,400 | - | 459,000 | 27.49 | 9.80 | 0 | 1,400 |
|
|||||
| DHM | 6.11 | 6.1 | 6.14 | 6.14 | 6 | -10 | -0.16% | 1,400 | - | 210,668 | 12.61 | 69.32 | 0 | 0 |
|
|||||
| PGV | 19.35 | 19.45 | 19.35 | 19.5 | 19.3 | +100 | +0.52% | 1,400 | - | 21,851,453 | 1,308.47 | - | 0 | 0 |
|
|||||
| FUEMAVND | 16.13 | 16.06 | 16.02 | 16.08 | 15.95 | -70 | -0.43% | 1,300 | - | - | - | - | 1,200 | 0 |
|
|||||
| VSH | 44 | 44 | 43.6 | 44 | 43.5 | 0 | 0.00% | 1,300 | - | 10,394,615 | 622.43 | 23.18 | 400 | 0 |
|
|||||
| NAV | 17.15 | 17.5 | 17.15 | 17.5 | 17.15 | +350 | +2.04% | 1,200 | - | 140,000 | 8.38 | 7.85 | 0 | 0 |
|
|||||
| SHP | 34.5 | 34.5 | 34.6 | 34.6 | 34.5 | 0 | 0.00% | 1,200 | - | 3,491,619 | 209.08 | 12.22 | 0 | 0 |
|
|||||
| ASP | 4.71 | 4.7 | 4.71 | 4.71 | 4.7 | -10 | -0.21% | 1,100 | - | 175,496 | 10.51 | 24.61 | 0 | 0 |
|
|||||
| DQC | 10.3 | 10.2 | 10.15 | 10.2 | 10.1 | -100 | -0.97% | 1,100 | - | 281,092 | 16.83 | - | 0 | 0 |
|
|||||
| BHN | 32.3 | 32 | 32.3 | 32.3 | 31.1 | -300 | -0.93% | 1,000 | - | 7,417,600 | 444.17 | 20.01 | 0 | 0 |
|
|||||
| CRV | 29.85 | 29.85 | 29.85 | 29.85 | 28.5 | 0 | 0.00% | 1,000 | - | 20,071,637 | 1,201.89 | 43.45 | 0 | 0 |
|
|||||
| FUEDCMID | 14.6 | 14.6 | 14.6 | 14.75 | 14.6 | 0 | 0.00% | 1,000 | - | - | - | - | 0 | 0 |
|
|||||
| FUETPVND | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0 | 0.00% | 1,000 | - | - | - | - | 0 | 0 |
|
|||||
| PTC | 6.79 | 6.7 | 6.7 | 6.7 | 6.7 | -90 | -1.33% | 1,000 | - | 215,684 | 12.92 | 11.15 | 0 | 0 |
|
|||||
| HAS | 8 | 8 | 8 | 8 | 8 | 0 | 0.00% | 900 | - | 62,400 | 3.74 | - | 0 | 0 |
|
|||||
| HTL | 22.7 | 22.7 | 23.4 | 23.4 | 22.7 | 0 | 0.00% | 700 | - | 272,400 | 16.31 | 11.77 | 0 | 100 |
|
|||||
| SVI | 36.55 | 39 | 36.55 | 39 | 36.55 | +2,450 | +6.70% | 700 | - | 500,465 | 29.97 | 6.59 | 0 | 0 |
|
|||||
| FUEKIVND | 14.25 | 14.3 | 14.3 | 14.3 | 14.3 | +50 | +0.35% | 600 | - | - | - | - | 400 | 200 |
|
|||||
| TMS | 40.8 | 40.8 | 39.2 | 40.8 | 39.2 | 0 | 0.00% | 600 | - | 6,908,922 | 413.71 | 34.11 | 0 | 0 |
|
|||||
| ADG | 9 | 9 | 8.7 | 9 | 8.53 | 0 | 0.00% | 500 | - | 192,425 | 11.52 | 10.82 | 0 | 180 |
|
|||||
| CVT | 26.95 | 26.5 | 25.1 | 26.5 | 25.1 | -450 | -1.67% | 500 | - | 972,309 | 58.22 | 16.26 | 0 | 0 |
|
|||||
| DTT | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 | 0.00% | 500 | - | 132,059 | 7.91 | 11.56 | 0 | 0 |
|
|||||
| PGD | 23.1 | 23.5 | 24.1 | 24.1 | 23.5 | +400 | +1.73% | 500 | - | 2,326,437 | 139.31 | 9.94 | 0 | 100 |
|
|||||
| VCF | 286.2 | 286 | 286.2 | 286.5 | 286 | -200 | -0.07% | 500 | - | 7,601,633 | 455.19 | 17.03 | 0 | 0 |
|
|||||
| BRC | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0 | 0.00% | 400 | - | 154,687 | 9.26 | 7.11 | 0 | 0 |
|
|||||
| LAF | 19 | 19.15 | 19.3 | 19.3 | 18.6 | +150 | +0.79% | 300 | - | 291,617 | 17.46 | 7.49 | 0 | 0 |
|
|||||
| SRC | 49.45 | 49 | 49 | 49 | 49 | -450 | -0.91% | 300 | - | 1,375,105 | 82.34 | 9.07 | 0 | 0 |
|
|||||
| YBM | 10.5 | 10.25 | 10.25 | 10.25 | 10.25 | -250 | -2.38% | 300 | - | 183,215 | 10.97 | 11.00 | 0 | 0 |
|
|||||
| DBT | 11.2 | 11.35 | 11.35 | 11.35 | 11.35 | +150 | +1.34% | 200 | - | 233,023 | 13.95 | 14.70 | 0 | 0 |
|
|||||
| FUEIP100 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | 0.00% | 200 | - | - | - | - | 0 | 100 |
|
|||||
| NVT | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 | 0.00% | 200 | - | 723,095 | 43.30 | - | 0 | 0 |
|
|||||
| PIT | 6.98 | 6.96 | 6.5 | 6.96 | 6.5 | -20 | -0.29% | 200 | - | 98,903 | 5.92 | 34.63 | 0 | 0 |
|
|||||
| PNC | 21.1 | 19.75 | 19.75 | 19.75 | 19.75 | -1,350 | -6.40% | 200 | - | 213,287 | 12.77 | 20.88 | 0 | 200 |
|
|||||
| SBV | 8.2 | 8.05 | 8 | 8.05 | 8 | -150 | -1.83% | 200 | - | 219,958 | 13.17 | - | 0 | 0 |
|
|||||
| SFC | 18.75 | 18.65 | 18.65 | 18.65 | 18.65 | -100 | -0.53% | 100 | - | 210,586 | 12.61 | 12.38 | 0 | 0 |
|
|||||
| STG | 33.2 | 35.45 | 35.45 | 35.45 | 35.45 | +2,250 | +6.78% | 100 | - | 3,483,082 | 208.57 | 18.09 | 0 | 0 |
|
|||||
| TCR | 2.9 | 2.8 | 2.8 | 2.8 | 2.8 | -100 | -3.45% | 100 | - | 29,024 | 1.74 | - | 0 | 0 |
|
|||||
| VPD | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 | 0.00% | 100 | - | 2,750,012 | 164.67 | 12.96 | 0 | 0 |
|
|||||
| ASG | 16.95 | 0 | 0 | 0.00% | - | - | 1,538,800 | 92.14 | - | 0 | 0 |
|
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 133.35 | - | 0 | 0 |
|
||||||||
| CCI | 27.4 | 0 | 0 | 0.00% | - | - | 480,626 | 28.78 | - | 0 | 0 |
|
||||||||
| CLW | 42.8 | 0 | 0 | 0.00% | - | - | 556,400 | 33.32 | - | 0 | 0 |
|
||||||||
| COM | 29.8 | 0 | 0 | 0.00% | - | - | 420,795 | 25.20 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 15.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.67 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVFS | 17.27 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GMH | 8.65 | 0 | 0 | 0.00% | - | - | 142,725 | 8.55 | - | 0 | 0 |
|
||||||||
| GTA | 9.65 | 0 | 0 | 0.00% | - | - | 94,860 | 5.68 | - | 0 | 0 |
|
||||||||
| HRC | 24.15 | 0 | 0 | 0.00% | - | - | 729,490 | 43.68 | - | 0 | 0 |
|
||||||||
| L10 | 24.95 | 0 | 0 | 0.00% | - | - | 244,261 | 14.63 | - | 0 | 0 |
|
||||||||
| NHT | 10.8 | 0 | 0 | 0.00% | - | - | 259,240 | 15.52 | - | 0 | 0 |
|
||||||||
| PMG | 6.77 | 0 | 0 | 0.00% | - | - | 313,697 | 18.78 | - | 0 | 0 |
|
||||||||
| SAV | 13.7 | 0 | 0 | 0.00% | - | - | 339,680 | 20.34 | - | 0 | 0 |
|
||||||||
| SC5 | 16 | 0 | 0 | 0.00% | - | - | 239,736 | 14.36 | - | 0 | 0 |
|
||||||||
| SFG | 10.3 | 0 | 0 | 0.00% | - | - | 493,343 | 29.54 | - | 0 | 0 |
|
||||||||
| SMA | 8.5 | 0 | 0 | 0.00% | - | - | 172,999 | 10.36 | - | 0 | 0 |
|
||||||||
| SSC | 31 | 0 | 0 | 0.00% | - | - | 411,425 | 24.64 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.01 | - | 0 | 0 |
|
||||||||
| TDM | 57.9 | 0 | 0 | 0.00% | - | - | 6,369,000 | 381.38 | - | 0 | 0 |
|
||||||||
| TDW | 48 | 0 | 0 | 0.00% | - | - | 408,000 | 24.43 | - | 0 | 0 |
|
||||||||
| TMP | 61.4 | 0 | 0 | 0.00% | - | - | 4,298,000 | 257.37 | - | 0 | 0 |
|
||||||||
| TNC | 30.55 | 0 | 0 | 0.00% | - | - | 588,088 | 35.21 | - | 0 | 0 |
|
||||||||
| TPC | 13.8 | 0 | 0 | 0.00% | - | - | 310,734 | 18.61 | - | 0 | 0 |
|
||||||||
| TTE | 39.1 | 0 | 0 | 0.00% | - | - | 1,113,975 | 66.71 | - | 0 | 0 |
|
||||||||
| VDP | 51 | 0 | 0 | 0.00% | - | - | 1,126,253 | 67.44 | - | 0 | 0 |
|
||||||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。