経済チャート
マイページホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2026/04/06 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 | 16.2 | 15.85 | 16.2 | 16.4 | 15.85 | -350 | -2.16% | 37,052,200 | - | 24,273,163 | 1,453.48 | 4.49 | 1,354,460 | 1,597,080 |
 |
|||||
| SHB | 14.9 | 14.5 | 14.8 | 14.8 | 14.5 | -400 | -2.68% | 35,893,400 | - | 66,608,706 | 3,988.55 | 5.57 | 925,910 | 760,740 |
|
|||||
| NVL | 14.3 | 14.55 | 14.4 | 15.2 | 14.35 | +250 | +1.75% | 23,143,000 | - | 32,511,924 | 1,946.82 | 16.78 | 486,100 | 2,319,700 |
 |
|||||
| HPG | 26.65 | 26.85 | 26.65 | 27.1 | 26.6 | +200 | +0.75% | 19,748,100 | - | 206,086,258 | 12,340.49 | 13.61 | 2,221,090 | 1,164,130 |
 |
|||||
| SSI | 27 | 26.95 | 26.9 | 27.5 | 26.85 | -50 | -0.19% | 17,570,600 | - | 67,135,084 | 4,020.06 | 13.13 | 2,489,030 | 1,331,500 |
|
|||||
| HCM | 24.15 | 24 | 24 | 24.4 | 23.5 | -150 | -0.62% | 16,203,000 | - | 25,918,960 | 1,552.03 | 16.35 | 1,125,300 | 204,800 |
|
|||||
| DXG | 14.4 | 13.85 | 14.4 | 14.6 | 13.8 | -550 | -3.82% | 14,237,200 | - | 14,111,546 | 845.00 | 64.72 | 402,400 | 22,800 |
|
|||||
| HDB | 25.6 | 25.6 | 25.5 | 25.7 | 25.25 | 0 | 0.00% | 13,406,100 | - | 128,135,074 | 7,672.76 | 7.14 | 470,430 | 3,822,700 |
|
|||||
| CII | 18 | 17.4 | 17.95 | 18.45 | 17.4 | -600 | -3.33% | 13,265,900 | - | 11,692,544 | 700.15 | 88.78 | 448,500 | 49,600 |
 |
|||||
| TCH | 16.5 | 15.8 | 16.25 | 16.75 | 15.45 | -700 | -4.24% | 12,990,500 | - | 14,411,326 | 862.95 | 12.34 | 1,766,100 | 286,600 |
 |
|||||
| TCB | 29.75 | 29.05 | 29.7 | 29.7 | 29 | -700 | -2.35% | 12,541,800 | - | 205,855,284 | 12,326.66 | 8.13 | 321,100 | 3,575,210 |
|
|||||
| MBB | 25.95 | 25.65 | 26 | 26 | 25.6 | -300 | -1.16% | 11,655,100 | - | 206,610,748 | 12,371.90 | 7.71 | 10 | 3,646,800 |
|
|||||
| VPB | 25.8 | 25.6 | 25.8 | 25.95 | 25.5 | -200 | -0.78% | 11,093,100 | - | 203,108,444 | 12,162.18 | 8.47 | 1,429,200 | 3,112,200 |
|
|||||
| DIG | 14.15 | 13.6 | 14.1 | 14.35 | 13.55 | -550 | -3.89% | 9,972,700 | - | 8,791,464 | 526.43 | 13.77 | 329,520 | 1,178,900 |
|
|||||
| BSR | 26.35 | 25.1 | 26.4 | 26.5 | 25 | -1,250 | -4.74% | 9,927,300 | - | 125,683,222 | 7,525.94 | 24.13 | 1,418,400 | 667,400 |
|
|||||
| PDR | 15.9 | 15.55 | 15.8 | 16 | 15.15 | -350 | -2.20% | 9,610,900 | - | 15,236,036 | 912.34 | 29.12 | 494,000 | 600 |
|
|||||
| POW | 12.65 | 12.4 | 12.65 | 12.75 | 12.4 | -250 | -1.98% | 8,428,500 | - | 38,041,287 | 2,277.92 | 14.24 | 1,500 | 77,800 |
 |
|||||
| EIB | 22.15 | 22.1 | 22.2 | 22.45 | 21.8 | -50 | -0.23% | 8,088,900 | - | 41,166,125 | 2,465.04 | 36.23 | 202,900 | 1,597,900 |
|
|||||
| VND | 15.65 | 15.65 | 15.65 | 15.95 | 15.6 | 0 | 0.00% | 7,656,700 | - | 23,823,994 | 1,426.59 | 11.78 | 1,576,600 | 623,610 |
|
|||||
| GEX | 35.3 | 36.4 | 35.5 | 37.35 | 35.3 | +1,100 | +3.12% | 6,785,500 | - | 32,847,322 | 1,966.91 | 22.22 | 1,558,000 | 113,200 |
|
|||||
| VCG | 21.4 | 20.95 | 21.4 | 21.75 | 20.95 | -450 | -2.10% | 6,714,000 | - | 13,543,512 | 810.99 | 3.69 | 302,400 | 203,400 |
|
|||||
| VCI | 26.5 | 26.3 | 26.5 | 26.9 | 26.3 | -200 | -0.75% | 6,428,700 | - | 30,182,720 | 1,807.35 | 14.19 | 559,500 | 224,600 |
|
|||||
| MWG | 79.3 | 78.3 | 78.3 | 79.3 | 77.6 | -1,000 | -1.26% | 6,411,000 | - | 114,977,562 | 6,884.88 | 16.40 | 1,065,150 | 1,899,800 |
|
|||||
| PC1 | 26.7 | 25.75 | 26.05 | 26.7 | 25.7 | -950 | -3.56% | 6,351,800 | - | 10,590,598 | 634.17 | 21.88 | 417,500 | 177,300 |
|
|||||
| EVF | 13.3 | 13.25 | 13.25 | 13.5 | 13.2 | -50 | -0.38% | 6,232,900 | - | 10,077,497 | 603.44 | 11.80 | 353,520 | 0 |
|
|||||
| CTG | 33.8 | 33.7 | 33.75 | 34.05 | 33.55 | -100 | -0.30% | 6,070,500 | - | 261,746,034 | 15,673.42 | 7.56 | 649,700 | 1,546,100 |
|
|||||
| MSB | 11.5 | 11.5 | 11.55 | 11.6 | 11.45 | 0 | 0.00% | 5,832,200 | - | 35,880,000 | 2,148.50 | 6.37 | 1,000 | 55,700 |
|
|||||
| BID | 39.05 | 39.35 | 39.05 | 39.4 | 38.65 | +300 | +0.77% | 5,679,400 | - | 286,470,566 | 17,153.93 | 10.43 | 739,400 | 1,948,300 |
|
|||||
| HHS | 13.35 | 12.45 | 13 | 13.4 | 12.45 | -900 | -6.74% | 5,628,200 | - | 5,378,225 | 322.05 | 12.47 | 287,500 | 11,900 |
|
|||||
| ACB | 23.5 | 23.25 | 23.5 | 23.5 | 23.2 | -250 | -1.06% | 5,554,000 | - | 119,427,266 | 7,151.33 | 7.69 | 447,300 | 1,737,600 |
|
|||||
| HHV | 11.85 | 11.75 | 12.1 | 12.15 | 11.65 | -100 | -0.84% | 5,515,400 | - | 5,844,838 | 349.99 | 11.46 | 28,800 | 260,900 |
|
|||||
| VCK | 37 | 36.8 | 36.5 | 37.4 | 36.35 | -200 | -0.54% | 5,442,000 | - | 89,605,045 | 5,365.57 | 13.42 | 58,800 | 199,600 |
|
|||||
| PVT | 21.15 | 20.75 | 21.2 | 21.3 | 20.4 | -400 | -1.89% | 5,420,700 | - | 9,751,073 | 583.90 | 10.00 | 1,368,000 | 222,000 |
 |
|||||
| DPM | 28.8 | 27.6 | 28.75 | 29 | 27.6 | -1,200 | -4.17% | 5,406,800 | - | 18,765,931 | 1,123.71 | 19.34 | 1,565,310 | 151,200 |
|
|||||
| HAG | 15.95 | 15.5 | 15.85 | 16.05 | 15.45 | -450 | -2.82% | 5,078,500 | - | 19,644,689 | 1,176.33 | - | 408,600 | 322,400 |
 |
|||||
| TPB | 16 | 15.85 | 16 | 16.1 | 15.85 | -150 | -0.94% | 4,698,000 | - | 41,875,006 | 2,507.49 | 5.94 | 356,600 | 77,400 |
|
|||||
| FPT | 74 | 73.9 | 74 | 74.5 | 73.5 | -100 | -0.14% | 4,593,000 | - | 125,889,176 | 7,538.27 | 14.17 | 498,730 | 1,310,360 |
 |
|||||
| PVD | 33.6 | 32.35 | 33.2 | 33.5 | 32.2 | -1,250 | -3.72% | 4,552,900 | - | 17,982,718 | 1,076.81 | 20.99 | 621,000 | 136,700 |
 |
|||||
| VCB | 57.7 | 58 | 57.8 | 58.2 | 57.7 | +300 | +0.52% | 4,303,300 | - | 484,629,155 | 29,019.71 | 15.05 | 508,700 | 1,256,600 |
|
|||||
| MSN | 75.3 | 75.3 | 75.1 | 76.2 | 74.5 | 0 | 0.00% | 4,242,400 | - | 114,493,042 | 6,855.87 | 27.79 | 1,144,100 | 530,200 |
|
|||||
| STB | 60.8 | 61.2 | 60.8 | 62.1 | 59.6 | +400 | +0.66% | 4,204,600 | - | 115,375,202 | 6,908.69 | 19.43 | 538,800 | 325,100 |
|
|||||
| KHG | 5.39 | 5.32 | 5.37 | 5.44 | 5.3 | -70 | -1.30% | 4,127,700 | - | 2,390,995 | 143.17 | 43.61 | 100 | 116,100 |
|
|||||
| VSC | 23.8 | 23.55 | 23.7 | 24.3 | 23.45 | -250 | -1.05% | 4,102,000 | - | 8,816,422 | 527.93 | 25.65 | 274,100 | 66,800 |
|
|||||
| LPB | 43.1 | 46.1 | 43.5 | 46.1 | 43.35 | +3,000 | +6.96% | 4,021,800 | - | 137,713,705 | 8,246.33 | 12.06 | 794,100 | 121,740 |
|
|||||
| VRE | 26.5 | 25.75 | 26.3 | 27 | 25.65 | -750 | -2.83% | 3,943,800 | - | 58,512,199 | 3,503.72 | 9.08 | 1,183,510 | 985,650 |
|
|||||
| CRC | 10.1 | 9.84 | 9.83 | 10.15 | 9.5 | -260 | -2.57% | 3,913,400 | - | 1,049,927 | 62.87 | 11.06 | 1,700 | 600 |
|
|||||
| HDG | 29 | 27.6 | 28.8 | 29.15 | 27.4 | -1,400 | -4.83% | 3,732,800 | - | 10,210,980 | 611.44 | 13.26 | 921,500 | 100,000 |
|
|||||
| VIB | 16.65 | 16.65 | 16.65 | 16.85 | 16.55 | 0 | 0.00% | 3,636,500 | - | 56,676,695 | 3,393.81 | 7.78 | 802,400 | 98,600 |
|
|||||
| GEL | 34.95 | 34.95 | 35.1 | 35.2 | 34.5 | 0 | 0.00% | 3,590,000 | - | 27,610,500 | 1,653.32 | 57.48 | 900,000 | 86,100 |
|
|||||
| DGC | 56.5 | 53 | 56.3 | 56.3 | 53 | -3,500 | -6.19% | 3,451,700 | - | 20,128,256 | 1,205.28 | 7.17 | 112,510 | 16,300 |
|
|||||
| NLG | 28.1 | 27.7 | 28.1 | 28.65 | 27.6 | -400 | -1.42% | 3,211,100 | - | 13,437,198 | 804.62 | 20.32 | 1,514,000 | 5,400 |
|
|||||
| VHM | 119.2 | 117 | 118 | 120.7 | 116 | -2,200 | -1.85% | 3,208,900 | - | 480,567,204 | 28,776.48 | 11.47 | 432,440 | 489,630 |
|
|||||
| PLX | 40.2 | 38.9 | 40.2 | 40.2 | 38.9 | -1,300 | -3.23% | 3,124,000 | - | 49,426,038 | 2,959.64 | 26.43 | 511,000 | 450,200 |
|
|||||
| KDH | 25.3 | 25 | 25.3 | 25.5 | 24.7 | -300 | -1.19% | 3,122,700 | - | 28,055,372 | 1,679.96 | 28.74 | 287,700 | 1,690,100 |
|
|||||
| GEG | 15.85 | 15.05 | 15.9 | 15.95 | 15 | -800 | -5.05% | 3,032,700 | - | 6,358,751 | 380.76 | 86.49 | 21,200 | 7,900 |
|
|||||
| NKG | 13.6 | 13.45 | 13.5 | 13.85 | 13.4 | -150 | -1.10% | 2,762,100 | - | 6,019,828 | 360.47 | 29.76 | 46,300 | 0 |
|
|||||
| DCM | 44.35 | 43 | 44.35 | 44.65 | 43 | -1,350 | -3.04% | 2,694,000 | - | 22,764,200 | 1,363.13 | 13.42 | 987,120 | 105,300 |
|
|||||
| VNM | 60 | 60.9 | 60 | 61 | 60 | +900 | +1.50% | 2,587,400 | - | 127,278,287 | 7,621.45 | 15.12 | 1,059,030 | 258,690 |
|
|||||
| HQC | 2.56 | 2.51 | 2.56 | 2.59 | 2.51 | -50 | -1.95% | 2,206,700 | - | 1,447,264 | 86.66 | 20.57 | 400 | 317,800 |
|
|||||
| DXS | 7.47 | 7.16 | 7.47 | 7.6 | 7.16 | -310 | -4.15% | 2,203,800 | - | 4,146,378 | 248.29 | 12.16 | 350,100 | 167,100 |
|
|||||
| DBC | 22.8 | 22.3 | 22.7 | 22.9 | 22.3 | -500 | -2.19% | 2,165,200 | - | 8,582,527 | 513.92 | 5.70 | 10,200 | 44,100 |
|
|||||
| VIC | 141 | 141.6 | 141 | 142.5 | 139 | +600 | +0.43% | 2,024,600 | - | 545,586,996 | 32,669.88 | 98.88 | 751,800 | 311,870 |
|
|||||
| HDC | 18.5 | 17.9 | 18.4 | 18.6 | 17.9 | -600 | -3.24% | 1,996,400 | - | 3,575,607 | 214.11 | 41.24 | 33,000 | 1,600 |
|
|||||
| SSB | 16.8 | 16.75 | 16.8 | 16.8 | 16.65 | -50 | -0.30% | 1,938,300 | - | 47,653,750 | 2,853.52 | 8.91 | 48,600 | 201,400 |
|
|||||
| KBC | 32 | 31.8 | 31.75 | 32.1 | 31.4 | -200 | -0.63% | 1,874,000 | - | 29,947,801 | 1,793.28 | 12.98 | 435,200 | 897,100 |
|
|||||
| GVR | 32.05 | 31.45 | 31.9 | 31.9 | 30.85 | -600 | -1.87% | 1,823,400 | - | 125,800,000 | 7,532.93 | 25.16 | 182,500 | 197,900 |
|
|||||
| HSG | 14.8 | 14.65 | 14.8 | 14.95 | 14.65 | -150 | -1.01% | 1,673,500 | - | 9,097,391 | 544.75 | 12.88 | 0 | 0 |
|
|||||
| APG | 5.64 | 5.25 | 5.6 | 5.63 | 5.25 | -390 | -6.91% | 1,654,900 | - | 1,174,015 | 70.30 | 218.75 | 4,500 | 42,700 |
|
|||||
| SCR | 6.22 | 5.97 | 6.22 | 6.22 | 5.97 | -250 | -4.02% | 1,587,900 | - | 2,570,652 | 153.93 | 852.86 | 0 | 271,100 |
|
|||||
| BAF | 34.95 | 34.75 | 34.7 | 34.9 | 34.55 | -200 | -0.57% | 1,539,500 | - | 10,564,752 | 632.62 | 69.64 | 0 | 95,700 |
|
|||||
| BMI | 17.25 | 16.05 | 16.4 | 16.5 | 16.05 | -1,200 | -6.96% | 1,531,300 | - | 2,416,289 | 144.69 | 10.93 | 73,600 | 22,370 |
|
|||||
| DGW | 43.9 | 43.7 | 43.9 | 44.15 | 42.5 | -200 | -0.46% | 1,452,300 | - | 9,665,072 | 578.75 | 17.54 | 349,750 | 42,100 |
|
|||||
| TCX | 50.2 | 49 | 50.4 | 50.5 | 49 | -1,200 | -2.39% | 1,399,800 | - | 101,927,743 | 6,103.46 | 18.06 | 115,400 | 336,800 |
|
|||||
| IJC | 10.1 | 9.98 | 10.05 | 10.1 | 9.95 | -120 | -1.19% | 1,359,000 | - | 6,283,215 | 376.24 | 7.57 | 0 | 377,900 |
|
|||||
| DLG | 2.88 | 2.82 | 2.85 | 2.92 | 2.82 | -60 | -2.08% | 1,335,400 | - | 844,053 | 50.54 | 4.06 | 89,200 | 19,900 |
|
|||||
| VOS | 12.5 | 12.25 | 12.5 | 12.55 | 12.25 | -250 | -2.00% | 1,278,500 | - | 1,715,000 | 102.69 | 5.63 | 24,600 | 230,900 |
|
|||||
| CTI | 22.55 | 22.8 | 23 | 23.5 | 22.4 | +250 | +1.11% | 1,254,800 | - | 1,436,400 | 86.01 | 12.61 | 44,400 | 29,200 |
|
|||||
| ORS | 13.2 | 13.05 | 13.2 | 13.4 | 13.05 | -150 | -1.14% | 1,247,100 | - | 4,384,797 | 262.56 | 37.07 | 56,800 | 24,700 |
|
|||||
| GMD | 70.7 | 71.2 | 70.9 | 71.9 | 70.4 | +500 | +0.71% | 1,230,800 | - | 30,366,452 | 1,818.35 | 18.55 | 318,900 | 301,400 |
|
|||||
| GAS | 79.7 | 78.5 | 80.2 | 80.3 | 78.1 | -1,200 | -1.51% | 1,170,800 | - | 189,416,556 | 11,342.31 | 16.89 | 269,600 | 281,200 |
|
|||||
| NAB | 12.95 | 13 | 13.05 | 13.05 | 12.95 | +50 | +0.39% | 1,143,700 | - | 17,843,157 | 1,068.45 | 5.33 | 9,300 | 49,300 |
|
|||||
| REE | 64.4 | 64.4 | 65.5 | 65.6 | 64.1 | 0 | 0.00% | 1,117,900 | - | 34,882,784 | 2,088.79 | 13.79 | 39,000 | 2,600 |
|
|||||
| TTA | 11.85 | 11.35 | 11.65 | 11.85 | 11.2 | -500 | -4.22% | 1,061,500 | - | 2,026,646 | 121.36 | 10.86 | 0 | 0 |
|
|||||
| NT2 | 26 | 25.2 | 26.05 | 26.25 | 25.2 | -800 | -3.08% | 1,022,600 | - | 7,254,476 | 434.40 | 6.58 | 56,800 | 109,600 |
|
|||||
| VJC | 161.1 | 163.3 | 159 | 163.5 | 159 | +2,200 | +1.37% | 1,008,000 | - | 88,445,131 | 5,296.12 | 43.80 | 103,200 | 97,540 |
|
|||||
| GEE | 194.3 | 198 | 194.3 | 200 | 187.7 | +3,700 | +1.90% | 981,000 | - | 72,467,991 | 4,339.40 | 22.19 | 245,040 | 59,900 |
|
|||||
| VPX | 28.1 | 27.95 | 28 | 28.5 | 27.45 | -150 | -0.53% | 895,200 | - | - | - | 12.14 | 47,800 | 504,100 |
|
|||||
| NAF | 49.05 | 48.1 | 49.05 | 49.3 | 47.7 | -950 | -1.94% | 846,600 | - | 340,737 | 20.40 | 18.75 | 61,700 | 136,300 |
|
|||||
| PAC | 25 | 23.8 | 25 | 25.35 | 23.8 | -1,200 | -4.80% | 845,500 | - | 1,659,034 | 99.34 | 15.67 | 2,000 | 2,500 |
|
|||||
| VPL | 83.2 | 82.6 | 83.3 | 84.2 | 80 | -600 | -0.72% | 840,100 | - | 148,126,611 | 8,869.86 | 133.66 | 8,330 | 404,900 |
 |
|||||
| VPI | 58 | 57.6 | 58 | 58.8 | 57.5 | -400 | -0.69% | 818,200 | - | 18,434,856 | 1,103.88 | 47.17 | 12,000 | 48,200 |
|
|||||
| YEG | 9.94 | 9.79 | 10 | 10 | 9.78 | -150 | -1.51% | 809,000 | - | 1,877,742 | 112.44 | 23.20 | 300 | 190,400 |
|
|||||
| LCG | 9.55 | 9.46 | 9.59 | 9.63 | 9.45 | -90 | -0.94% | 792,200 | - | 1,954,456 | 117.03 | 15.69 | 0 | 1,500 |
|
|||||
| FTS | 27.55 | 26.8 | 27.35 | 27.8 | 26.8 | -750 | -2.72% | 784,000 | - | 9,018,458 | 540.03 | 23.08 | 87,400 | 13,400 |
|
|||||
| TCM | 22.55 | 22.15 | 22.5 | 22.6 | 22.15 | -400 | -1.77% | 732,700 | - | 2,481,658 | 148.60 | 10.25 | 0 | 0 |
|
|||||
| CSV | 27.55 | 26.7 | 27.55 | 27.6 | 26.7 | -850 | -3.09% | 708,600 | - | 2,950,348 | 176.67 | 15.69 | 400 | 5,100 |
|
|||||
| PNJ | 108.8 | 104.6 | 106.8 | 107.7 | 104.6 | -4,200 | -3.86% | 705,500 | - | 35,684,197 | 2,136.78 | 13.67 | 60 | 280,100 |
|
|||||
| KSB | 16.1 | 15.6 | 16 | 16 | 15.6 | -500 | -3.11% | 683,300 | - | 1,785,322 | 106.91 | 13.28 | 100 | 37,800 |
|
|||||
| TAL | 45 | 44.75 | 44.95 | 45 | 43.55 | -250 | -0.56% | 667,700 | - | 13,955,288 | 835.65 | 23.08 | 121,500 | 19,200 |
|
|||||
| ABS | 3.11 | 2.95 | 3.08 | 3.08 | 2.91 | -160 | -5.14% | 665,500 | - | 236,000 | 14.13 | - | 0 | 0 |
|
|||||
| VGC | 44.85 | 43.9 | 44.85 | 44.95 | 43.8 | -950 | -2.12% | 664,900 | - | 19,682,565 | 1,178.60 | 14.03 | 0 | 118,900 |
|
|||||
| ANV | 23.6 | 22.8 | 23.5 | 23.7 | 22.8 | -800 | -3.39% | 662,100 | - | 6,070,631 | 363.51 | 6.07 | 61,300 | 162,800 |
|
|||||
| TV2 | 37.15 | 35.95 | 37 | 37 | 35.85 | -1,200 | -3.23% | 651,200 | - | 2,427,566 | 145.36 | 37.53 | 9,900 | 0 |
|
|||||
| VHC | 57.4 | 57.4 | 57.1 | 57.4 | 56.2 | 0 | 0.00% | 644,000 | - | 12,883,611 | 771.47 | 9.08 | 28,400 | 138,800 |
|
|||||
| PAN | 31.45 | 31.4 | 31.4 | 31.45 | 30.75 | -50 | -0.16% | 641,600 | - | 6,559,295 | 392.77 | 11.61 | 58,400 | 40,600 |
|
|||||
| SAB | 44.1 | 44.4 | 44.2 | 44.75 | 44.05 | +300 | +0.68% | 640,800 | - | 56,945,769 | 3,409.93 | 13.27 | 242,800 | 152,260 |
|
|||||
| OCB | 11 | 10.95 | 11 | 11.05 | 10.9 | -50 | -0.45% | 612,600 | - | 27,000,391 | 1,616.79 | 7.33 | 19,400 | 42,800 |
|
|||||
| LDG | 3.6 | 3.46 | 3.56 | 3.62 | 3.46 | -140 | -3.89% | 603,600 | - | 884,431 | 52.96 | 9.56 | 54,800 | 55,600 |
|
|||||
| SZC | 28.15 | 27.4 | 28.2 | 28.25 | 27.4 | -750 | -2.66% | 600,700 | - | 4,931,613 | 295.31 | 15.53 | 2,500 | 3,300 |
|
|||||
| TCI | 9.22 | 9.86 | 9.22 | 9.86 | 9.22 | +640 | +6.94% | 600,300 | - | 1,140,023 | 68.26 | - | 0 | 0 |
|
|||||
| VTP | 93.6 | 94.2 | 93.6 | 95.8 | 93.2 | +600 | +0.64% | 598,900 | - | 11,471,963 | 686.94 | 32.91 | 12,300 | 20,600 |
|
|||||
| CTS | 27.2 | 26.75 | 27.15 | 27.6 | 26.75 | -450 | -1.65% | 593,700 | - | 5,689,549 | 340.69 | 9.85 | 50,300 | 17,200 |
|
|||||
| HVN | 21.6 | 21.45 | 21.6 | 21.9 | 21.45 | -150 | -0.69% | 587,900 | - | 47,498,755 | 2,844.24 | 7.27 | 200 | 0 |
|
|||||
| HAH | 54.6 | 55.8 | 55 | 55.8 | 54.6 | +1,200 | +2.20% | 562,900 | - | 10,369,894 | 620.95 | 8.17 | 9,900 | 5,100 |
|
|||||
| TCO | 13.45 | 12.55 | 13.35 | 13.35 | 12.55 | -900 | -6.69% | 531,200 | - | 393,074 | 23.54 | 10.53 | 0 | 0 |
|
|||||
| PPC | 10.25 | 10.2 | 10.25 | 10.35 | 10.1 | -50 | -0.49% | 523,800 | - | 3,270,253 | 195.82 | 19.81 | 0 | 51,100 |
|
|||||
| VAB | 9.95 | 10.05 | 10.1 | 10.25 | 10 | +100 | +1.01% | 488,100 | - | 8,204,425 | 491.28 | 6.26 | 500 | 58,700 |
|
|||||
| FCN | 12.9 | 12.9 | 12.9 | 12.9 | 12.5 | 0 | 0.00% | 483,300 | - | 2,030,963 | 121.61 | 64.18 | 3,700 | 48,400 |
|
|||||
| CTD | 80 | 78.6 | 80 | 81.2 | 78.3 | -1,400 | -1.75% | 458,300 | - | 7,972,399 | 477.39 | 17.24 | 2,910 | 1,900 |
|
|||||
| HID | 4.76 | 5.09 | 4.85 | 5.09 | 4.76 | +330 | +6.93% | 454,700 | - | 390,690 | 23.39 | 71.69 | 27,600 | 23,800 |
|
|||||
| SBT | 21.9 | 21.8 | 21.9 | 21.9 | 21.6 | -100 | -0.46% | 450,000 | - | 18,641,454 | 1,116.25 | 26.20 | 0 | 6,000 |
|
|||||
| MIG | 19.65 | 18.9 | 19.85 | 19.85 | 18.9 | -750 | -3.82% | 449,600 | - | 3,807,091 | 227.97 | 12.17 | 53,700 | 5,000 |
|
|||||
| TTF | 2.62 | 2.6 | 2.62 | 2.64 | 2.58 | -20 | -0.76% | 448,700 | - | 1,069,114 | 64.02 | 96.30 | 0 | 21,000 |
|
|||||
| PET | 49.6 | 48 | 49.6 | 51.5 | 48 | -1,600 | -3.23% | 435,200 | - | 5,122,662 | 306.75 | 36.12 | 0 | 0 |
|
|||||
| AAA | 6.94 | 6.88 | 6.94 | 6.98 | 6.88 | -60 | -0.86% | 401,600 | - | 2,708,950 | 162.21 | 7.12 | 0 | 78,800 |
|
|||||
| BSI | 35.85 | 35.7 | 35.5 | 36.5 | 35.3 | -150 | -0.42% | 391,100 | - | 8,759,564 | 524.52 | 17.74 | 22,900 | 2,300 |
|
|||||
| DHC | 34.55 | 33.8 | 34.6 | 34.6 | 33.75 | -750 | -2.17% | 365,700 | - | 2,720,665 | 162.91 | 11.47 | 25,400 | 25,700 |
|
|||||
| KOS | 38.5 | 38.65 | 38.5 | 38.65 | 38.5 | +150 | +0.39% | 361,000 | - | 8,367,004 | 501.02 | 390.40 | 0 | 0 |
|
|||||
| AGG | 12.55 | 12.3 | 12.55 | 12.6 | 12.3 | -250 | -1.99% | 351,600 | - | 1,999,095 | 119.71 | 6.72 | 0 | 41,500 |
|
|||||
| BVH | 85 | 81.2 | 85 | 85.1 | 81.2 | -3,800 | -4.47% | 347,300 | - | 60,276,608 | 3,609.38 | 21.25 | 47,410 | 4,290 |
|
|||||
| ASM | 5.59 | 5.65 | 5.6 | 5.82 | 5.6 | +60 | +1.07% | 345,200 | - | 2,300,647 | 137.76 | 10.93 | 0 | 23,800 |
|
|||||
| DPG | 41.25 | 40.6 | 41.2 | 41.3 | 40.3 | -650 | -1.58% | 334,200 | - | 4,814,636 | 288.30 | 12.66 | 20,500 | 6,500 |
|
|||||
| QCG | 13.6 | 12.95 | 13.65 | 13.65 | 12.95 | -650 | -4.78% | 320,200 | - | 3,562,922 | 213.35 | 42.88 | 1,100 | 1,000 |
|
|||||
| FIT | 4.23 | 4.17 | 4.23 | 4.27 | 4.17 | -60 | -1.42% | 316,500 | - | 1,417,521 | 84.88 | 11.88 | 0 | 0 |
|
|||||
| ELC | 18.15 | 17.7 | 18.15 | 18.3 | 17.4 | -450 | -2.48% | 313,800 | - | 1,948,306 | 116.67 | 15.39 | 50,600 | 2,300 |
|
|||||
| VDS | 14.45 | 14.25 | 14.45 | 14.55 | 14.2 | -200 | -1.38% | 300,800 | - | 3,876,000 | 232.10 | 13.52 | 10,500 | 8,900 |
|
|||||
| EVG | 6.32 | 6.25 | 6.32 | 6.42 | 6.25 | -70 | -1.11% | 286,400 | - | 1,345,311 | 80.56 | 42.81 | 7,900 | 45,800 |
|
|||||
| DPR | 40.7 | 39.8 | 40.2 | 41 | 39.75 | -900 | -2.21% | 279,800 | - | 3,458,060 | 207.07 | 11.97 | 600 | 12,500 |
|
|||||
| FRT | 152 | 148 | 153 | 153 | 147.5 | -4,000 | -2.63% | 273,900 | - | 25,204,664 | 1,509.26 | 31.81 | 39,700 | 103,100 |
|
|||||
| CTF | 18.6 | 18.6 | 18.6 | 18.6 | 18.15 | 0 | 0.00% | 260,700 | - | 1,779,162 | 106.54 | 35.84 | 3,100 | 1,500 |
|
|||||
| NTL | 16 | 15.55 | 15.75 | 16 | 15.55 | -450 | -2.81% | 258,200 | - | 1,896,787 | 113.58 | 116.92 | 3,300 | 0 |
|
|||||
| SIP | 59.4 | 60.9 | 59.4 | 60.9 | 58.3 | +1,500 | +2.53% | 255,800 | - | 14,744,678 | 882.91 | 12.25 | 34,200 | 23,400 |
|
|||||
| KDC | 48.95 | 48.4 | 48.95 | 49.05 | 46 | -550 | -1.12% | 251,500 | - | 14,026,626 | 839.92 | 26.84 | 6,600 | 17,100 |
|
|||||
| NHA | 13.05 | 12.75 | 12.9 | 13.05 | 12.75 | -300 | -2.30% | 250,200 | - | 826,059 | 49.46 | 7.54 | 7,820 | 1,800 |
|
|||||
| DRH | 2.5 | 2.5 | 2.5 | 2.53 | 2.48 | 0 | 0.00% | 249,200 | - | 309,270 | 18.52 | - | 400 | 3,800 |
|
|||||
| PHR | 62.8 | 60.6 | 62.7 | 62.7 | 60.6 | -2,200 | -3.50% | 247,400 | - | 8,211,251 | 491.69 | 19.45 | 45,200 | 48,400 |
|
|||||
| KLB | 14.5 | 14 | 14.7 | 14.7 | 14 | -500 | -3.45% | 246,400 | - | - | - | 5.70 | 1,100 | 0 |
|
|||||
| TDP | 29.5 | 29.5 | 29.3 | 31.4 | 29.3 | 0 | 0.00% | 243,800 | - | 2,764,137 | 165.52 | 26.94 | 0 | 9,600 |
|
|||||
| IDI | 6.61 | 6.59 | 6.61 | 6.75 | 6.58 | -20 | -0.30% | 237,700 | - | 1,800,208 | 107.80 | 26.57 | 2,500 | 2,300 |
|
|||||
| VPG | 4.02 | 3.86 | 4.02 | 4.06 | 3.8 | -160 | -3.98% | 236,800 | - | 341,285 | 20.44 | - | 0 | 8,500 |
|
|||||
| BCM | 53.2 | 52.5 | 53.3 | 53.3 | 52.4 | -700 | -1.32% | 233,400 | - | 54,337,500 | 3,253.74 | 16.16 | 0 | 16,100 |
|
|||||
| PVP | 14.65 | 14.4 | 14.7 | 14.7 | 14.4 | -250 | -1.71% | 232,500 | - | 1,493,315 | 89.42 | 8.14 | 4,100 | 7,500 |
|
|||||
| HT1 | 14.95 | 14.6 | 14.9 | 14.9 | 14.6 | -350 | -2.34% | 227,700 | - | 5,571,213 | 333.61 | 20.36 | 0 | 26,100 |
|
|||||
| AGR | 14.6 | 14.3 | 14.6 | 14.7 | 14.3 | -300 | -2.05% | 219,100 | - | 3,264,858 | 195.50 | 25.44 | 2,500 | 9,700 |
|
|||||
| TLD | 8.26 | 8.32 | 8.26 | 8.33 | 8.25 | +60 | +0.73% | 218,800 | - | 646,808 | 38.73 | 45.97 | 2,700 | 0 |
|
|||||
| GIL | 13.35 | 13.6 | 13.55 | 13.7 | 13.35 | +250 | +1.87% | 214,200 | - | 1,381,709 | 82.74 | 42.77 | 4,150 | 900 |
|
|||||
| TLH | 4.51 | 4.46 | 4.51 | 4.59 | 4.46 | -50 | -1.11% | 214,100 | - | 500,947 | 30.00 | 99.11 | 0 | 1,500 |
|
|||||
| HPX | 4.74 | 4.7 | 4.72 | 4.75 | 4.67 | -40 | -0.84% | 210,800 | - | 1,429,592 | 85.60 | 25.27 | 9,300 | 3,300 |
|
|||||
| DSE | 23 | 23 | 23 | 23.25 | 22.85 | 0 | 0.00% | 206,400 | - | 9,849,746 | 589.81 | 30.75 | 0 | 23,600 |
|
|||||
| HHP | 12.2 | 12.25 | 12.2 | 12.3 | 12.05 | +50 | +0.41% | 205,800 | - | 1,060,291 | 63.49 | 62.18 | 58,200 | 10,300 |
|
|||||
| ASP | 5.15 | 5.22 | 5.15 | 5.28 | 5.14 | +70 | +1.36% | 198,000 | - | 194,912 | 11.67 | 27.33 | 0 | 0 |
|
|||||
| SAM | 6.8 | 6.79 | 6.84 | 6.84 | 6.63 | -10 | -0.15% | 194,800 | - | 2,579,935 | 154.49 | 27.05 | 0 | 600 |
|
|||||
| SHI | 14.25 | 14.2 | 14 | 14.2 | 13.95 | -50 | -0.35% | 192,500 | - | 2,413,284 | 144.51 | 29.83 | 4,800 | 4,500 |
|
|||||
| MCH | 140.7 | 140.1 | 139.9 | 142.4 | 139.6 | -600 | -0.43% | 191,400 | - | - | - | 25.21 | 33,200 | 101,600 |
|
|||||
| VNE | 3.99 | 3.96 | 3.99 | 3.99 | 3.93 | -30 | -0.75% | 188,800 | - | 324,939 | 19.46 | - | 110,000 | 10 |
|
|||||
| SMC | 12.6 | 12.3 | 12.6 | 12.65 | 12.3 | -300 | -2.38% | 184,700 | - | 905,364 | 54.21 | 30.98 | 0 | 6,800 |
|
|||||
| SGR | 15.75 | 15.45 | 15.1 | 15.8 | 15.1 | -300 | -1.90% | 160,100 | - | 1,079,569 | 64.64 | 13.13 | 5,500 | 1,200 |
|
|||||
| MSH | 36.9 | 36.45 | 37.1 | 37.15 | 36.45 | -450 | -1.22% | 154,400 | - | 4,101,391 | 245.59 | 6.68 | 5,900 | 33,200 |
|
|||||
| HAX | 10.45 | 10.4 | 10.45 | 10.45 | 10.35 | -50 | -0.48% | 153,700 | - | 1,117,373 | 66.91 | 358.62 | 0 | 40,000 |
|
|||||
| LGL | 4.84 | 5.17 | 5.17 | 5.17 | 5.17 | +330 | +6.82% | 153,200 | - | 266,240 | 15.94 | 13.02 | 0 | 0 |
|
|||||
| RYG | 10.7 | 10.7 | 10.7 | 10.9 | 10.55 | 0 | 0.00% | 147,700 | - | 481,500 | 28.83 | 7.13 | 400 | 1,300 |
|
|||||
| CRE | 7.6 | 7.69 | 7.6 | 7.7 | 7.48 | +90 | +1.18% | 141,700 | - | 3,565,687 | 213.51 | 48.67 | 2,000 | 2,300 |
|
|||||
| OGC | 2.95 | 2.95 | 2.96 | 3.01 | 2.95 | 0 | 0.00% | 141,200 | - | 885,000 | 52.99 | 13.17 | 5,300 | 1,600 |
|
|||||
| FUEVFVND | 35.81 | 35.53 | 35.85 | 35.95 | 35.5 | -280 | -0.78% | 140,500 | - | - | - | - | 14,100 | 4,000 |
|
|||||
| APH | 5.53 | 5.52 | 5.55 | 5.55 | 5.49 | -10 | -0.18% | 139,600 | - | 1,346,241 | 80.61 | 11.31 | 0 | 2,200 |
|
|||||
| DRC | 13.3 | 13.15 | 13.3 | 13.3 | 13.1 | -150 | -1.13% | 137,700 | - | 2,030,745 | 121.60 | 17.14 | 0 | 0 |
|
|||||
| HAR | 3.38 | 3.42 | 3.35 | 3.42 | 3.35 | +40 | +1.18% | 137,300 | - | 327,240 | 19.60 | 19.11 | 0 | 800 |
|
|||||
| VIP | 11.7 | 11.65 | 11.7 | 11.75 | 11.65 | -50 | -0.43% | 135,400 | - | 797,686 | 47.77 | 12.12 | 0 | 27,800 |
|
|||||
| DC4 | 9.05 | 8.96 | 9.05 | 9.05 | 8.94 | -90 | -0.99% | 134,700 | - | 880,192 | 52.71 | 4.41 | 0 | 13,700 |
|
|||||
| CSM | 12.3 | 12.2 | 12.2 | 12.45 | 12.05 | -100 | -0.81% | 132,700 | - | 1,264,228 | 75.70 | 29.68 | 0 | 24,700 |
|
|||||
| BMP | 126.1 | 125 | 126.3 | 127 | 124.9 | -1,100 | -0.87% | 129,500 | - | 10,232,617 | 612.73 | 8.33 | 11,910 | 78,900 |
|
|||||
| JVC | 4.28 | 4.28 | 4.28 | 4.39 | 4.28 | 0 | 0.00% | 129,300 | - | 481,501 | 28.83 | 9.64 | 900 | 0 |
|
|||||
| CMG | 28.45 | 28.35 | 28.45 | 28.9 | 28.3 | -100 | -0.35% | 126,500 | - | 6,602,741 | 395.37 | 19.85 | 1,600 | 28,200 |
|
|||||
| FUEVN100 | 24.5 | 23.8 | 24.01 | 24.34 | 23.8 | -700 | -2.86% | 126,300 | - | - | - | - | 13,020 | 91,700 |
|
|||||
| VTO | 11.6 | 11.6 | 11.7 | 11.7 | 11.6 | 0 | 0.00% | 126,000 | - | 926,453 | 55.48 | 10.14 | 0 | 7,100 |
|
|||||
| HVH | 11.85 | 11.65 | 11.85 | 11.85 | 11.55 | -200 | -1.69% | 123,100 | - | 739,651 | 44.29 | 12.10 | 0 | 2,800 |
|
|||||
| CTR | 84.9 | 83.2 | 84.3 | 85 | 83.2 | -1,700 | -2.00% | 118,400 | - | 9,516,905 | 569.87 | 15.87 | 3,200 | 8,000 |
|
|||||
| FIR | 5.1 | 5.05 | 4.92 | 5.05 | 4.92 | -50 | -0.98% | 114,500 | - | 356,882 | 21.37 | 180.36 | 0 | 0 |
|
|||||
| TDG | 2.55 | 2.61 | 2.56 | 2.64 | 2.56 | +60 | +2.35% | 114,500 | - | 63,191 | 3.78 | 11.06 | 0 | 0 |
|
|||||
| BWE | 43 | 42.85 | 42 | 42.9 | 42 | -150 | -0.35% | 111,800 | - | 9,423,942 | 564.31 | 11.46 | 1,220 | 9,400 |
|
|||||
| CDC | 22.4 | 22.9 | 22.5 | 23.2 | 22.2 | +500 | +2.23% | 101,700 | - | 1,208,494 | 72.36 | 20.93 | 6,900 | 1,600 |
|
|||||
| DCL | 56.7 | 52.8 | 52.8 | 52.8 | 52.8 | -3,900 | -6.88% | 101,600 | - | 3,856,566 | 230.93 | 197.75 | 0 | 0 |
|
|||||
| BFC | 55.4 | 54.9 | 55.5 | 56.4 | 52 | -500 | -0.90% | 100,400 | - | 3,138,523 | 187.94 | 11.25 | 3,400 | 5,600 |
|
|||||
| LSS | 8.43 | 8.5 | 8.43 | 8.5 | 8.38 | +70 | +0.83% | 99,000 | - | 765,226 | 45.82 | 6.28 | 0 | 0 |
|
|||||
| NNC | 50 | 46.5 | 48.8 | 50.5 | 46.5 | -3,500 | -7.00% | 96,100 | - | 1,019,280 | 61.03 | 7.58 | 800 | 200 |
|
|||||
| BIC | 24.2 | 23.65 | 24.2 | 24.2 | 23.65 | -550 | -2.27% | 90,800 | - | 2,773,599 | 166.08 | 8.68 | 400 | 5,100 |
|
|||||
| SRF | 6.82 | 6.65 | 6.8 | 7.27 | 6.55 | -170 | -2.49% | 90,300 | - | 224,682 | 13.45 | 127.88 | 0 | 1,000 |
|
|||||
| HTN | 7.13 | 7 | 7.13 | 7.13 | 7 | -130 | -1.82% | 89,800 | - | 623,815 | 37.35 | 25.36 | 0 | 7,300 |
|
|||||
| TDC | 10.95 | 10.9 | 10.95 | 10.95 | 10.75 | -50 | -0.46% | 84,500 | - | 1,090,000 | 65.27 | 2.63 | 0 | 5,700 |
|
|||||
| AFX | 10.65 | 10.65 | 10.6 | 10.65 | 10.55 | 0 | 0.00% | 82,900 | - | - | - | 7.88 | 0 | 0 |
|
|||||
| SCS | 53.9 | 53.1 | 53.9 | 54.2 | 53.1 | -800 | -1.48% | 81,000 | - | 5,420,288 | 324.57 | 7.47 | 7,300 | 5,000 |
|
|||||
| TSC | 2.42 | 2.41 | 2.44 | 2.46 | 2.41 | -10 | -0.41% | 78,700 | - | 474,430 | 28.41 | - | 0 | 0 |
|
|||||
| TLG | 48.45 | 48.4 | 48.4 | 48.4 | 48.1 | -50 | -0.10% | 77,400 | - | 4,671,972 | 279.76 | 10.07 | 0 | 14,700 |
|
|||||
| VVS | 115 | 107 | 108.5 | 114.6 | 107 | -8,000 | -6.96% | 77,300 | - | 2,303,175 | 137.91 | 7.17 | 200 | 4,300 |
|
|||||
| KHP | 10.7 | 10.55 | 10.7 | 10.7 | 10.5 | -150 | -1.40% | 74,100 | - | 636,975 | 38.14 | 11.24 | 0 | 0 |
|
|||||
| TSA | 15.3 | 14.8 | 15.25 | 15.3 | 14.8 | -500 | -3.27% | 72,600 | - | 598,290 | 35.83 | 21.02 | 0 | 1,400 |
|
|||||
| PTB | 47.7 | 48 | 47.4 | 48 | 47.1 | +300 | +0.63% | 70,900 | - | 3,855,652 | 230.88 | 6.46 | 1,400 | 11,160 |
|
|||||
| TNH | 10.05 | 10.05 | 10.15 | 10.15 | 10 | 0 | 0.00% | 65,700 | - | 16,662,894 | 997.78 | 29.05 | 100 | 1,000 |
|
|||||
| NO1 | 5.65 | 5.52 | 5.65 | 5.65 | 5.5 | -130 | -2.30% | 63,900 | - | 132,480 | 7.93 | 17.36 | 0 | 0 |
|
|||||
| ADS | 8.54 | 8.53 | 8.55 | 8.55 | 8.46 | -10 | -0.12% | 62,800 | - | 651,647 | 39.02 | 6.74 | 3,000 | 0 |
|
|||||
| CKG | 8.6 | 8.61 | 8.65 | 8.65 | 8.5 | +10 | +0.12% | 60,100 | - | 984,217 | 58.94 | 12.51 | 3,900 | 100 |
|
|||||
| TNI | 4.94 | 4.66 | 4.86 | 4.86 | 4.63 | -280 | -5.67% | 56,000 | - | 244,650 | 14.65 | 5.59 | 0 | 0 |
|
|||||
| HSL | 5 | 5 | 4.9 | 5 | 4.9 | 0 | 0.00% | 50,800 | - | 192,837 | 11.55 | 28.57 | 0 | 0 |
|
|||||
| SJD | 14 | 14 | 14 | 14 | 13.9 | 0 | 0.00% | 50,800 | - | 965,981 | 57.84 | 6.01 | 0 | 9,900 |
|
|||||
| TIP | 18.5 | 18.4 | 18.55 | 18.6 | 18.3 | -100 | -0.54% | 49,700 | - | 1,196,145 | 71.63 | 5.54 | 0 | 1,000 |
|
|||||
| TRC | 71.3 | 70.7 | 71 | 71.5 | 69.8 | -600 | -0.84% | 48,700 | - | 2,059,138 | 123.30 | 8.30 | 900 | 0 |
|
|||||
| CMX | 5.98 | 5.93 | 5.98 | 6 | 5.9 | -50 | -0.84% | 47,900 | - | 604,261 | 36.18 | 10.80 | 0 | 1,600 |
|
|||||
| HII | 5.29 | 5.19 | 5.28 | 5.29 | 5.17 | -100 | -1.89% | 47,400 | - | 382,311 | 22.89 | 7.53 | 0 | 0 |
|
|||||
| ITC | 11.6 | 11.4 | 11.6 | 11.65 | 11.4 | -200 | -1.72% | 45,200 | - | 1,093,660 | 65.49 | 34.03 | 0 | 0 |
|
|||||
| ACC | 13.1 | 12.5 | 12.25 | 12.6 | 12.2 | -600 | -4.58% | 43,600 | - | 1,312,500 | 78.59 | 25.10 | 0 | 0 |
|
|||||
| CCL | 4.95 | 4.95 | 4.99 | 4.99 | 4.9 | 0 | 0.00% | 43,500 | - | 294,928 | 17.66 | 11.54 | 0 | 0 |
|
|||||
| HMC | 11.9 | 11.65 | 11.9 | 12.1 | 11.6 | -250 | -2.10% | 43,200 | - | 318,045 | 19.04 | 10.18 | 0 | 600 |
|
|||||
| BKG | 2.61 | 2.55 | 2.55 | 2.6 | 2.55 | -60 | -2.30% | 43,000 | - | 182,603 | 10.93 | 18.09 | 0 | 0 |
|
|||||
| DHA | 45.6 | 44.75 | 45.8 | 45.8 | 44.7 | -850 | -1.86% | 42,500 | - | 658,768 | 39.45 | 6.00 | 100 | 18,600 |
|
|||||
| STK | 13.8 | 13.4 | 13.6 | 13.75 | 13 | -400 | -2.90% | 41,500 | - | 1,877,650 | 112.43 | 37.54 | 2,400 | 0 |
|
|||||
| NBB | 17.95 | 18.25 | 17.95 | 18.25 | 17.8 | +300 | +1.67% | 40,800 | - | 1,827,916 | 109.46 | 205.06 | 0 | 1,100 |
|
|||||
| ST8 | 3.28 | 3.28 | 3.26 | 3.35 | 3.26 | 0 | 0.00% | 40,400 | - | 84,365 | 5.05 | 3.81 | 0 | 0 |
|
|||||
| GSP | 11.25 | 11.1 | 11.25 | 11.25 | 11.1 | -150 | -1.33% | 38,400 | - | 681,310 | 40.80 | 8.53 | 0 | 0 |
|
|||||
| D2D | 36.4 | 36.2 | 36.35 | 36.7 | 36.2 | -200 | -0.55% | 37,600 | - | 1,095,403 | 65.59 | 4.81 | 0 | 0 |
|
|||||
| PTC | 7.27 | 7.19 | 7.27 | 7.27 | 7.19 | -80 | -1.10% | 36,900 | - | 231,458 | 13.86 | 4.74 | 400 | 0 |
|
|||||
| TCL | 33.85 | 33.85 | 34 | 34 | 33.7 | 0 | 0.00% | 36,400 | - | 1,020,863 | 61.13 | 7.75 | 200 | 2,100 |
|
|||||
| ILB | 21.6 | 21.3 | 21.6 | 21.6 | 21.25 | -300 | -1.39% | 34,700 | - | 813,649 | 48.72 | 8.07 | 0 | 100 |
|
|||||
| PGC | 13.85 | 13.85 | 14 | 14 | 13.75 | 0 | 0.00% | 34,400 | - | 835,699 | 50.04 | 9.77 | 0 | 1,700 |
|
|||||
| TDH | 3.64 | 3.73 | 3.62 | 3.73 | 3.6 | +90 | +2.47% | 34,400 | - | 420,195 | 25.16 | - | 700 | 1,000 |
|
|||||
| BTP | 8.45 | 8.35 | 8.45 | 8.45 | 8.31 | -100 | -1.18% | 32,800 | - | 505,055 | 30.24 | 11.86 | 0 | 0 |
|
|||||
| TVS | 13.4 | 13.3 | 13.1 | 13.35 | 13.1 | -100 | -0.75% | 32,400 | - | 2,985,051 | 178.75 | 8.87 | 0 | 2,100 |
|
|||||
| DVP | 71 | 72 | 72 | 72.5 | 71.5 | +1,000 | +1.41% | 31,500 | - | 2,880,000 | 172.46 | 8.52 | 1,200 | 1,300 |
|
|||||
| BCE | 11.2 | 10.45 | 10.7 | 11.2 | 10.45 | -750 | -6.70% | 29,800 | - | 365,750 | 21.90 | 4.90 | 900 | 1,000 |
|
|||||
| CHP | 28.4 | 28.2 | 28.4 | 28.7 | 28 | -200 | -0.70% | 29,300 | - | 4,445,958 | 266.23 | 10.14 | 0 | 0 |
|
|||||
| BMC | 13.3 | 13.5 | 13.3 | 13.6 | 13.3 | +200 | +1.50% | 29,200 | - | 167,301 | 10.02 | 21.23 | 0 | 0 |
|
|||||
| TVB | 7.46 | 7.47 | 7.42 | 7.5 | 7.42 | +10 | +0.13% | 28,300 | - | 837,365 | 50.14 | 39.11 | 0 | 0 |
|
|||||
| EVE | 10.45 | 10.35 | 10.45 | 10.5 | 10.3 | -100 | -0.96% | 24,800 | - | 434,491 | 26.02 | - | 0 | 1,100 |
|
|||||
| DQC | 9.3 | 8.7 | 9.3 | 9.4 | 8.7 | -600 | -6.45% | 23,400 | - | 239,755 | 14.36 | - | 0 | 600 |
|
|||||
| FUESSVFL | 28.68 | 28 | 28.03 | 28.68 | 28 | -680 | -2.37% | 23,000 | - | - | - | - | 2,200 | 1,300 |
|
|||||
| PDV | 9.25 | 9.25 | 9.25 | 9.32 | 9.25 | 0 | 0.00% | 22,400 | - | - | - | 7.37 | 0 | 0 |
|
|||||
| VPD | 23.8 | 24.2 | 23.75 | 24.2 | 22.3 | +400 | +1.68% | 20,400 | - | 2,579,469 | 154.46 | 9.83 | 400 | 0 |
|
|||||
| LHG | 28.05 | 27.9 | 28.05 | 28.3 | 27.85 | -150 | -0.53% | 19,800 | - | 1,395,335 | 83.55 | 5.46 | 0 | 800 |
|
|||||
| HPA | 38.3 | 38.25 | 38.8 | 38.8 | 38.05 | -50 | -0.13% | 19,300 | - | 9,753,750 | 584.06 | 6.54 | 0 | 2,300 |
|
|||||
| SBG | 11.55 | 11.45 | 11.5 | 11.6 | 11.3 | -100 | -0.87% | 19,200 | - | 572,500 | 34.28 | 10.61 | 0 | 4,700 |
|
|||||
| VNS | 8.26 | 8.2 | 8.04 | 8.29 | 8.04 | -60 | -0.73% | 19,100 | - | 556,445 | 33.32 | 6.67 | 0 | 12,100 |
|
|||||
| FCM | 3.26 | 3.19 | 3.24 | 3.25 | 3.17 | -70 | -2.15% | 18,900 | - | 147,463 | 8.83 | 102.90 | 100 | 0 |
|
|||||
| FMC | 38.25 | 37.6 | 38.1 | 38.25 | 37.55 | -650 | -1.70% | 18,900 | - | 2,458,622 | 147.22 | 8.04 | 4,200 | 6,100 |
|
|||||
| IMP | 55.7 | 55.7 | 56 | 56 | 55.3 | 0 | 0.00% | 17,700 | - | 8,578,299 | 513.67 | 28.19 | 200 | 200 |
|
|||||
| HTI | 24.7 | 24.5 | 24.7 | 24.7 | 24.5 | -200 | -0.81% | 17,400 | - | 611,255 | 36.60 | 3.67 | 100 | 100 |
|
|||||
| VPS | 8.45 | 8.6 | 8.5 | 8.62 | 8.5 | +150 | +1.78% | 16,800 | - | 210,363 | 12.60 | 8.99 | 0 | 0 |
|
|||||
| C47 | 9.63 | 9.85 | 9.5 | 9.85 | 9.4 | +220 | +2.28% | 16,500 | - | 357,971 | 21.44 | 6.85 | 0 | 0 |
|
|||||
| SKG | 9.15 | 9.13 | 9.29 | 9.29 | 9.08 | -20 | -0.22% | 16,100 | - | 607,124 | 36.35 | 12.66 | 0 | 1,500 |
|
|||||
| TNT | 7.7 | 8.23 | 7.88 | 8.23 | 7.8 | +530 | +6.88% | 15,900 | - | 419,730 | 25.13 | 30.71 | 0 | 0 |
|
|||||
| ICT | 17.8 | 17.8 | 17.85 | 17.85 | 17.8 | 0 | 0.00% | 15,500 | - | 572,893 | 34.30 | 18.02 | 0 | 0 |
|
|||||
| DAH | 3 | 2.97 | 2.98 | 3.01 | 2.96 | -30 | -1.00% | 15,300 | - | 250,074 | 14.97 | 36.67 | 0 | 0 |
|
|||||
| AAT | 2.93 | 2.92 | 2.9 | 2.92 | 2.86 | -10 | -0.34% | 14,800 | - | 206,792 | 12.38 | 8.72 | 0 | 0 |
|
|||||
| DBD | 50.8 | 50.9 | 51 | 51 | 50.3 | +100 | +0.20% | 14,500 | - | 4,809,503 | 287.99 | 19.04 | 0 | 0 |
|
|||||
| DSN | 38.6 | 38 | 38.6 | 38.6 | 37.9 | -600 | -1.55% | 14,500 | - | 459,154 | 27.49 | 6.67 | 400 | 0 |
|
|||||
| PGV | 23.5 | 23.55 | 24.1 | 24.1 | 23.2 | +50 | +0.21% | 14,500 | - | 26,457,672 | 1,584.29 | 7.11 | 0 | 200 |
|
|||||
| MCM | 25.5 | 25.3 | 25.5 | 25.5 | 25.3 | -200 | -0.78% | 13,900 | - | 2,783,000 | 166.65 | 14.33 | 0 | 0 |
|
|||||
| THG | 44 | 43.55 | 43.8 | 43.8 | 43 | -450 | -1.02% | 13,900 | - | 1,355,707 | 81.18 | 9.20 | 0 | 7,000 |
|
|||||
| SZL | 50 | 49 | 50 | 50 | 49 | -1,000 | -2.00% | 13,700 | - | 1,339,882 | 80.23 | 11.90 | 0 | 0 |
|
|||||
| NHH | 10 | 10 | 10 | 10 | 9.96 | 0 | 0.00% | 13,500 | - | 1,129,640 | 67.64 | 8.47 | 0 | 0 |
|
|||||
| GHC | 27.8 | 27.7 | 27.8 | 27.85 | 27.6 | -100 | -0.36% | 12,400 | - | 1,320,251 | 79.06 | 8.23 | 0 | 0 |
|
|||||
| PHC | 4.59 | 4.58 | 4.64 | 4.64 | 4.5 | -10 | -0.22% | 12,100 | - | 232,123 | 13.90 | 10.48 | 0 | 0 |
|
|||||
| LBM | 29.5 | 29.3 | 29.5 | 29.5 | 29.1 | -200 | -0.68% | 11,500 | - | 1,172,000 | 70.18 | 8.25 | 0 | 200 |
|
|||||
| CIG | 6.25 | 6.3 | 6.26 | 6.49 | 6.17 | +50 | +0.80% | 11,300 | - | 321,552 | 19.25 | 3.65 | 0 | 0 |
|
|||||
| FUESSV30 | 23.45 | 23.6 | 24.03 | 24.03 | 23.5 | +150 | +0.64% | 11,200 | - | - | - | - | 0 | 0 |
|
|||||
| MCP | 27.2 | 27.1 | 27.2 | 27.2 | 27.1 | -100 | -0.37% | 11,200 | - | 538,434 | 32.24 | 58.15 | 0 | 0 |
|
|||||
| DSC | 13 | 13.05 | 12.75 | 13.1 | 12.75 | +50 | +0.38% | 10,800 | - | 3,127,582 | 187.28 | 10.29 | 0 | 600 |
|
|||||
| TMT | 11.45 | 11.4 | 11.65 | 11.65 | 11.4 | -50 | -0.44% | 10,000 | - | 420,409 | 25.17 | - | 0 | 0 |
|
|||||
| NCT | 90.9 | 91 | 91.5 | 91.5 | 90.9 | +100 | +0.11% | 9,400 | - | 2,381,082 | 142.58 | 6.73 | 0 | 600 |
|
|||||
| FUESSV50 | 29.17 | 28.49 | 29.5 | 29.51 | 28.49 | -680 | -2.33% | 9,100 | - | - | - | - | 6,100 | 0 |
|
|||||
| SJS | 48.35 | 48.15 | 48.8 | 48.8 | 48.15 | -200 | -0.41% | 9,100 | - | 14,323,413 | 857.69 | 39.47 | 2,700 | 0 |
|
|||||
| HAP | 7.4 | 7.32 | 7.32 | 7.32 | 7.31 | -80 | -1.08% | 9,000 | - | 812,098 | 48.63 | 7.99 | 0 | 0 |
|
|||||
| VSH | 43.3 | 43.3 | 43.5 | 43.5 | 42.85 | 0 | 0.00% | 8,600 | - | 10,229,246 | 612.53 | 11.86 | 7,000 | 0 |
|
|||||
| DHG | 100.7 | 100 | 101 | 101 | 99.9 | -700 | -0.70% | 8,400 | - | 13,074,607 | 782.91 | 15.85 | 0 | 0 |
|
|||||
| FUETCC50 | 13.59 | 13.82 | 13.59 | 13.82 | 13.58 | +230 | +1.69% | 7,800 | - | - | - | - | 0 | 0 |
|
|||||
| ANT | 36.2 | 35.65 | 36.9 | 36.9 | 35.65 | -550 | -1.52% | 7,500 | - | - | - | 8.97 | 0 | 0 |
|
|||||
| PTL | 2.83 | 2.7 | 2.83 | 2.83 | 2.7 | -130 | -4.59% | 7,400 | - | 270,000 | 16.17 | - | 0 | 0 |
|
|||||
| HCD | 7.76 | 7.78 | 7.77 | 7.78 | 7.76 | +20 | +0.26% | 7,300 | - | 287,540 | 17.22 | 14.35 | 0 | 0 |
|
|||||
| TBC | 34.6 | 34.6 | 35 | 35 | 34.6 | 0 | 0.00% | 7,200 | - | 2,197,100 | 131.56 | 11.43 | 0 | 0 |
|
|||||
| ADP | 22.9 | 22.6 | 22.8 | 22.9 | 22.6 | -300 | -1.31% | 6,900 | - | 520,701 | 31.18 | 6.81 | 0 | 100 |
|
|||||
| MHC | 9.05 | 9.24 | 9.3 | 9.3 | 9.2 | +190 | +2.10% | 6,900 | - | 401,720 | 24.06 | 34.10 | 0 | 200 |
|
|||||
| TRA | 70.5 | 70.5 | 70.5 | 70.5 | 69.8 | 0 | 0.00% | 6,800 | - | 2,922,263 | 174.99 | 14.13 | 0 | 0 |
|
|||||
| GDT | 18.95 | 19.15 | 18.95 | 19.15 | 18.95 | +200 | +1.06% | 6,700 | - | 472,051 | 28.27 | 8.84 | 0 | 0 |
|
|||||
| CNG | 23.25 | 23.5 | 24.45 | 24.45 | 23.45 | +250 | +1.08% | 6,400 | - | 824,834 | 49.39 | 15.22 | 100 | 0 |
|
|||||
| FUEMAVND | 15.15 | 14.93 | 15.15 | 15.15 | 14.93 | -220 | -1.45% | 6,000 | - | - | - | - | 3,300 | 900 |
|
|||||
| LIX | 33.35 | 33.3 | 33.3 | 33.3 | 32.6 | -50 | -0.15% | 5,900 | - | 2,157,840 | 129.21 | 12.03 | 500 | 0 |
|
|||||
| DTL | 11.45 | 11.3 | 11.65 | 11.7 | 11.3 | -150 | -1.31% | 5,800 | - | 685,130 | 41.03 | - | 0 | 100 |
|
|||||
| CCI | 19.3 | 20.55 | 20 | 20.55 | 20 | +1,250 | +6.48% | 5,600 | - | 360,470 | 21.59 | 8.49 | 0 | 0 |
|
|||||
| SVD | 3.42 | 3.2 | 3.52 | 3.52 | 3.2 | -220 | -6.43% | 5,600 | - | 88,339 | 5.29 | 69.57 | 0 | 0 |
|
|||||
| TCT | 19.65 | 19.55 | 19.65 | 19.65 | 19.45 | -100 | -0.51% | 5,500 | - | 250,005 | 14.97 | 9.80 | 0 | 0 |
|
|||||
| SVT | 11.5 | 11.5 | 10.9 | 11.5 | 10.9 | 0 | 0.00% | 5,400 | - | 199,076 | 11.92 | 7.41 | 0 | 0 |
|
|||||
| ITD | 16.3 | 16.25 | 16.1 | 16.25 | 15.85 | -50 | -0.31% | 4,700 | - | 425,308 | 25.47 | 8.83 | 0 | 0 |
|
|||||
| ABR | 12.2 | 13.05 | 12.25 | 13.05 | 12.25 | +850 | +6.97% | 4,500 | - | 261,000 | 15.63 | 17.52 | 0 | 0 |
|
|||||
| DBT | 10.8 | 10.8 | 10.7 | 10.8 | 10.7 | 0 | 0.00% | 4,400 | - | 221,731 | 13.28 | 17.59 | 0 | 0 |
|
|||||
| SAV | 13.55 | 13.45 | 13 | 13.45 | 12.8 | -100 | -0.74% | 4,400 | - | 333,482 | 19.97 | 36.06 | 0 | 0 |
|
|||||
| SGT | 15.5 | 15.35 | 15.1 | 15.35 | 14.55 | -150 | -0.97% | 4,400 | - | 2,271,849 | 136.04 | 6.83 | 0 | 0 |
|
|||||
| NTC | 142.1 | 142.1 | 142.1 | 142.2 | 141.5 | 0 | 0.00% | 4,300 | - | 3,410,397 | 204.22 | 10.60 | 0 | 0 |
|
|||||
| NHT | 12.45 | 11.8 | 11.8 | 11.8 | 11.8 | -650 | -5.22% | 4,000 | - | 283,244 | 16.96 | 5.87 | 0 | 0 |
|
|||||
| VPH | 3.76 | 3.63 | 3.6 | 3.75 | 3.6 | -130 | -3.46% | 4,000 | - | 346,149 | 20.73 | - | 0 | 0 |
|
|||||
| ACG | 33.5 | 33 | 33.5 | 34.6 | 33 | -500 | -1.49% | 3,800 | - | 4,976,002 | 297.96 | 11.85 | 100 | 0 |
|
|||||
| HTG | 41.65 | 41.7 | 41.7 | 42.15 | 41.6 | +50 | +0.12% | 3,800 | - | 1,501,313 | 89.90 | 5.57 | 0 | 0 |
|
|||||
| PLP | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | 0.00% | 3,700 | - | 523,999 | 31.38 | 12.75 | 0 | 0 |
|
|||||
| SGN | 52.5 | 51.7 | 52.1 | 52.1 | 51.7 | -800 | -1.52% | 3,600 | - | 1,731,877 | 103.71 | 9.79 | 0 | 400 |
|
|||||
| RAL | 86.6 | 86.7 | 86.6 | 86.7 | 86.2 | +100 | +0.12% | 3,400 | - | 2,041,561 | 122.25 | 5.65 | 0 | 0 |
|
|||||
| SMB | 38.55 | 38.9 | 38.85 | 38.9 | 38.7 | +350 | +0.91% | 3,300 | - | 1,161,035 | 69.52 | 7.59 | 0 | 0 |
|
|||||
| FUEMAV30 | 22.41 | 22.34 | 22.15 | 22.34 | 22.05 | -70 | -0.31% | 3,200 | - | - | - | - | 2,600 | 200 |
|
|||||
| SVC | 18.2 | 18 | 18.1 | 18.1 | 18 | -200 | -1.10% | 3,200 | - | 1,679,009 | 100.54 | 3.75 | 500 | 0 |
|
|||||
| ACL | 12.8 | 12.65 | 12.35 | 13.1 | 12.3 | -150 | -1.17% | 3,000 | - | 634,512 | 37.99 | 58.84 | 0 | 0 |
|
|||||
| SRC | 52.6 | 52.9 | 52.7 | 52.9 | 52.7 | +300 | +0.57% | 3,000 | - | 1,484,552 | 88.90 | 60.32 | 0 | 0 |
|
|||||
| HUB | 13.9 | 13.95 | 13.9 | 13.95 | 13.85 | +50 | +0.36% | 2,900 | - | 421,888 | 25.26 | 6.37 | 0 | 0 |
|
|||||
| VCA | 7.07 | 7.07 | 7.07 | 7.07 | 7.01 | 0 | 0.00% | 2,900 | - | 107,374 | 6.43 | - | 0 | 0 |
|
|||||
| C32 | 10.75 | 10.75 | 10.3 | 10.75 | 10 | 0 | 0.00% | 2,600 | - | 323,127 | 19.35 | 19.87 | 0 | 0 |
|
|||||
| SBA | 28.25 | 28.4 | 28.25 | 28.4 | 28.25 | +150 | +0.53% | 2,600 | - | 1,717,867 | 102.87 | 10.13 | 0 | 0 |
|
|||||
| SHP | 34.5 | 34.4 | 34.5 | 35 | 34.4 | -100 | -0.29% | 2,400 | - | 3,481,499 | 208.47 | 12.14 | 0 | 0 |
|
|||||
| VFG | 50 | 49.5 | 49.55 | 49.55 | 49.5 | -500 | -1.00% | 2,400 | - | 2,064,774 | 123.64 | 6.43 | 0 | 0 |
|
|||||
| COM | 33.25 | 33.3 | 33.3 | 33.3 | 33.25 | +50 | +0.15% | 2,300 | - | 470,217 | 28.16 | 28.58 | 0 | 0 |
|
|||||
| SFG | 10.5 | 10.5 | 11.15 | 11.15 | 10 | 0 | 0.00% | 2,300 | - | 502,922 | 30.12 | 15.70 | 0 | 0 |
|
|||||
| TCR | 2.73 | 2.71 | 2.55 | 2.71 | 2.54 | -20 | -0.73% | 2,200 | - | 28,091 | 1.68 | 61.59 | 0 | 0 |
|
|||||
| BRC | 12.1 | 12 | 12.1 | 12.3 | 12 | -100 | -0.83% | 2,100 | - | 148,500 | 8.89 | 7.14 | 0 | 0 |
|
|||||
| AST | 70 | 70 | 70 | 70 | 70 | 0 | 0.00% | 2,000 | - | 3,150,000 | 188.62 | 22.02 | 2,000 | 0 |
|
|||||
| SFI | 27 | 25.9 | 27.3 | 27.3 | 25.9 | -1,100 | -4.07% | 2,000 | - | 629,682 | 37.71 | 6.69 | 1,100 | 0 |
|
|||||
| CLL | 29.7 | 29.65 | 29.75 | 30.05 | 29.6 | -50 | -0.17% | 1,900 | - | 1,008,100 | 60.37 | 10.73 | 0 | 0 |
|
|||||
| FUEDCMID | 15.35 | 15.35 | 14.7 | 15.35 | 14.7 | 0 | 0.00% | 1,900 | - | - | - | - | 1,700 | 100 |
|
|||||
| DRL | 45.5 | 45.5 | 45.5 | 45.7 | 45.5 | 0 | 0.00% | 1,800 | - | 432,250 | 25.88 | 9.66 | 0 | 0 |
|
|||||
| FUEIP100 | 10.53 | 11.25 | 10.81 | 11.25 | 10.81 | +720 | +6.84% | 1,600 | - | - | - | - | 0 | 0 |
|
|||||
| LAF | 17 | 17.1 | 17 | 17.1 | 16.7 | +100 | +0.59% | 1,500 | - | 260,399 | 15.59 | 6.83 | 0 | 100 |
|
|||||
| PIT | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | 0.00% | 1,400 | - | 114,392 | 6.85 | - | 0 | 0 |
|
|||||
| HNA | 22.3 | 22 | 22 | 22 | 22 | -300 | -1.35% | 1,300 | - | 5,175,109 | 309.89 | 10.87 | 0 | 0 |
|
|||||
| PDN | 107.3 | 107 | 107.3 | 107.3 | 107 | -300 | -0.28% | 1,300 | - | 3,963,698 | 237.35 | 14.56 | 0 | 0 |
|
|||||
| PMG | 6.9 | 6.88 | 6.9 | 6.9 | 6.52 | -20 | -0.29% | 1,300 | - | 318,794 | 19.09 | 12.86 | 0 | 0 |
|
|||||
| TEG | 5.96 | 6 | 5.91 | 6 | 5.91 | +40 | +0.67% | 1,300 | - | 724,839 | 43.40 | 32.43 | 0 | 0 |
|
|||||
| HTL | 22 | 22 | 22 | 22 | 22 | 0 | 0.00% | 1,200 | - | 264,000 | 15.81 | 11.40 | 0 | 0 |
|
|||||
| SPM | 8.49 | 8.5 | 9.08 | 9.08 | 8.5 | +10 | +0.12% | 1,200 | - | 117,045 | 7.01 | - | 0 | 0 |
|
|||||
| TN1 | 15.7 | 15.7 | 15.1 | 15.7 | 15.1 | 0 | 0.00% | 1,200 | - | 943,499 | 56.50 | 16.85 | 0 | 300 |
|
|||||
| KMR | 2.73 | 2.72 | 2.69 | 2.73 | 2.69 | -10 | -0.37% | 1,100 | - | 154,708 | 9.26 | 30.91 | 0 | 0 |
|
|||||
| AAM | 6.2 | 6.32 | 6.32 | 6.32 | 6.32 | +120 | +1.94% | 1,000 | - | 66,051 | 3.96 | 37.62 | 0 | 0 |
|
|||||
| DTA | 3.6 | 3.68 | 3.69 | 3.69 | 3.6 | +80 | +2.22% | 1,000 | - | 66,460 | 3.98 | 44.34 | 0 | 0 |
|
|||||
| SHA | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | 0.00% | 1,000 | - | 133,118 | 7.97 | 9.85 | 0 | 0 |
|
|||||
| VRC | 13 | 12.5 | 13 | 13.1 | 12.5 | -500 | -3.85% | 1,000 | - | 625,000 | 37.43 | 1,041.67 | 0 | 0 |
|
|||||
| TMS | 40.8 | 40.8 | 38.8 | 40.8 | 38.8 | 0 | 0.00% | 900 | - | 7,047,555 | 422.01 | 19.67 | 0 | 0 |
|
|||||
| SC5 | 15.45 | 15.1 | 15.1 | 15.1 | 15.1 | -350 | -2.27% | 800 | - | 226,251 | 13.55 | 5.50 | 0 | 0 |
|
|||||
| SMA | 9 | 8.4 | 9.63 | 9.63 | 8.4 | -600 | -6.67% | 800 | - | 170,964 | 10.24 | 13.04 | 0 | 0 |
|
|||||
| VNL | 19.4 | 19.3 | 19.15 | 19.3 | 19.15 | -100 | -0.52% | 800 | - | 272,911 | 16.34 | 5.11 | 0 | 0 |
|
|||||
| LGC | 60.9 | 60.8 | 60.8 | 60.8 | 60.8 | -100 | -0.16% | 700 | - | 12,897,523 | 772.31 | 23.47 | 0 | 0 |
|
|||||
| VCF | 304.9 | 300 | 305 | 305 | 296.1 | -4,900 | -1.61% | 700 | - | 7,973,741 | 477.47 | 15.40 | 100 | 0 |
|
|||||
| BHN | 29.5 | 29.25 | 29.5 | 29.5 | 28.9 | -250 | -0.85% | 600 | - | 6,780,150 | 406.00 | 14.51 | 0 | 200 |
|
|||||
| FUEFCV50 | 14.65 | 15.57 | 14.98 | 15.57 | 14.98 | +920 | +6.28% | 600 | - | - | - | - | 0 | 0 |
|
|||||
| VNG | 6.85 | 6.95 | 6.56 | 6.95 | 6.56 | +100 | +1.46% | 600 | - | 676,072 | 40.48 | 103.73 | 0 | 0 |
|
|||||
| CCC | 7.56 | 7.6 | 7.6 | 7.6 | 7.6 | +40 | +0.53% | 500 | - | 312,018 | 18.68 | 7.24 | 0 | 0 |
|
|||||
| TDW | 47.9 | 47.9 | 47.9 | 47.9 | 47.9 | 0 | 0.00% | 500 | - | 407,150 | 24.38 | 6.74 | 0 | 0 |
|
|||||
| TYA | 17.6 | 17.6 | 17.6 | 17.6 | 17.5 | 0 | 0.00% | 500 | - | 107,807 | 6.46 | 4.70 | 0 | 0 |
|
|||||
| VSI | 28 | 28 | 28 | 28 | 28 | 0 | 0.00% | 500 | - | 369,600 | 22.13 | 11.37 | 0 | 0 |
|
|||||
| PJT | 8.9 | 8.34 | 8.34 | 8.34 | 8.34 | -560 | -6.29% | 400 | - | 207,522 | 12.43 | 11.15 | 0 | 0 |
|
|||||
| VTB | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0 | 0.00% | 400 | - | 154,505 | 9.25 | 9.91 | 0 | 0 |
|
|||||
| ABT | 60 | 59.5 | 59.5 | 59.5 | 59.5 | -500 | -0.83% | 300 | - | 700,747 | 41.96 | 5.29 | 0 | 100 |
|
|||||
| DXV | 3.7 | 3.75 | 3.75 | 3.8 | 3.75 | +50 | +1.35% | 300 | - | 37,125 | 2.22 | 45.73 | 0 | 200 |
|
|||||
| FUEKIV30 | 12.43 | 12.41 | 12.43 | 12.43 | 12.4 | -20 | -0.16% | 300 | - | - | - | - | 0 | 100 |
|
|||||
| DAT | 8.49 | 8.45 | 8.45 | 8.45 | 8.45 | -40 | -0.47% | 200 | - | 584,979 | 35.03 | 8.14 | 0 | 0 |
|
|||||
| DHM | 6.55 | 6.74 | 6.74 | 6.74 | 6.74 | +190 | +2.90% | 200 | - | 232,771 | 13.94 | 40.36 | 0 | 0 |
|
|||||
| FUEKIVFS | 16.55 | 16.63 | 16.63 | 16.63 | 16.63 | +80 | +0.48% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| GMH | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 | 0.00% | 200 | - | 127,380 | 7.63 | 7.15 | 0 | 0 |
|
|||||
| SBV | 7.15 | 7 | 7 | 7 | 7 | -150 | -2.10% | 200 | - | 200,830 | 12.03 | - | 0 | 0 |
|
|||||
| SFC | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0 | 0.00% | 200 | - | 207,763 | 12.44 | 10.47 | 0 | 0 |
|
|||||
| VDP | 60.4 | 60.5 | 60.5 | 60.5 | 60.5 | +100 | +0.17% | 200 | - | 1,336,045 | 80.00 | 20.94 | 0 | 0 |
|
|||||
| ADG | 8.52 | 8.55 | 8.55 | 8.55 | 8.55 | +30 | +0.35% | 100 | - | 182,803 | 10.95 | 10.28 | 0 | 0 |
|
|||||
| CRV | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | 0.00% | 100 | - | 19,831,486 | 1,187.51 | 41.99 | 0 | 0 |
|
|||||
| DMC | 59 | 59.4 | 59.4 | 59.4 | 59.4 | +400 | +0.68% | 100 | - | 2,062,811 | 123.52 | 12.23 | 0 | 0 |
|
|||||
| HAS | 8.1 | 8.06 | 8.06 | 8.06 | 8.06 | -40 | -0.49% | 100 | - | 62,868 | 3.76 | - | 0 | 0 |
|
|||||
| HRC | 47.1 | 47.1 | 47.1 | 47.1 | 47.1 | 0 | 0.00% | 100 | - | 1,422,732 | 85.19 | 40.50 | 0 | 0 |
|
|||||
| NSC | 73.4 | 74.6 | 74.6 | 74.6 | 74.6 | +1,200 | +1.63% | 100 | - | 1,311,059 | 78.51 | 6.08 | 0 | 0 |
|
|||||
| PGD | 23.5 | 23.6 | 23.6 | 23.6 | 23.6 | +100 | +0.43% | 100 | - | 2,336,337 | 139.90 | 14.95 | 0 | 0 |
|
|||||
| QNP | 32.4 | 30.9 | 30.9 | 30.9 | 30.9 | -1,500 | -4.63% | 100 | - | 1,248,667 | 74.77 | 8.75 | 0 | 0 |
|
|||||
| VID | 4.95 | 4.9 | 4.9 | 4.9 | 4.9 | -50 | -1.01% | 100 | - | 200,097 | 11.98 | 28.82 | 0 | 0 |
|
|||||
| YBM | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | 0.00% | 100 | - | 333,006 | 19.94 | 6.47 | 0 | 0 |
|
|||||
| ASG | 16.8 | 0 | 0 | 0.00% | - | - | 1,525,182 | 91.33 | - | 0 | 0 |
|
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 133.35 | - | 0 | 0 |
|
||||||||
| BTT | 40.65 | 0 | 0 | 0.00% | - | - | 548,775 | 32.86 | - | 0 | 0 |
|
||||||||
| CLC | 55.9 | 0 | 0 | 0.00% | - | - | 1,465,004 | 87.72 | - | 0 | 0 |
|
||||||||
| CLW | 48 | 0 | 0 | 0.00% | - | - | 624,000 | 37.37 | - | 0 | 0 |
|
||||||||
| CMV | 7.9 | 0 | 0 | 0.00% | - | - | 143,431 | 8.59 | - | 0 | 0 |
|
||||||||
| CVT | 25.55 | 0 | 0 | 0.00% | - | - | 937,452 | 56.13 | - | 0 | 0 |
|
||||||||
| DTT | 16.5 | 0 | 0 | 0.00% | - | - | 134,505 | 8.05 | - | 0 | 0 |
|
||||||||
| FDC | 17.35 | 0 | 0 | 0.00% | - | - | 670,230 | 40.13 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 15.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 14.2 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11.2 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVND | 13.56 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GTA | 8.61 | 0 | 0 | 0.00% | - | - | 84,636 | 5.07 | - | 0 | 0 |
|
||||||||
| HTV | 11.2 | 0 | 0 | 0.00% | - | - | 146,765 | 8.79 | - | 0 | 0 |
|
||||||||
| HU1 | 6.28 | 0 | 0 | 0.00% | - | - | 62,800 | 3.76 | - | 0 | 0 |
|
||||||||
| L10 | 25.2 | 0 | 0 | 0.00% | - | - | 246,708 | 14.77 | - | 0 | 0 |
|
||||||||
| LM8 | 13.55 | 0 | 0 | 0.00% | - | - | 127,217 | 7.62 | - | 0 | 0 |
|
||||||||
| MDG | 41 | 0 | 0 | 0.00% | - | - | 423,316 | 25.35 | - | 0 | 0 |
|
||||||||
| NAV | 16 | 0 | 0 | 0.00% | - | - | 128,000 | 7.66 | - | 0 | 0 |
|
||||||||
| NVT | 7.99 | 0 | 0 | 0.00% | - | - | 723,095 | 43.30 | - | 0 | 0 |
|
||||||||
| OPC | 22.05 | 0 | 0 | 0.00% | - | - | 1,412,322 | 84.57 | - | 0 | 0 |
|
||||||||
| PGI | 19.7 | 0 | 0 | 0.00% | - | - | 2,184,667 | 130.82 | - | 0 | 0 |
|
||||||||
| PNC | 27.95 | 0 | 0 | 0.00% | - | - | 301,842 | 18.07 | - | 0 | 0 |
|
||||||||
| S4A | 33.7 | 0 | 0 | 0.00% | - | - | 1,422,140 | 85.16 | - | 0 | 0 |
|
||||||||
| SSC | 28.2 | 0 | 0 | 0.00% | - | - | 374,264 | 22.41 | - | 0 | 0 |
|
||||||||
| STG | 30.35 | 0 | 0 | 0.00% | - | - | 2,981,989 | 178.56 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.01 | - | 0 | 0 |
|
||||||||
| TDM | 57.3 | 0 | 0 | 0.00% | - | - | 6,303,000 | 377.43 | - | 0 | 0 |
|
||||||||
| TIX | 41 | 0 | 0 | 0.00% | - | - | 1,230,000 | 73.65 | - | 0 | 0 |
|
||||||||
| TMP | 55.5 | 0 | 0 | 0.00% | - | - | 3,885,000 | 232.63 | - | 0 | 0 |
|
||||||||
| TNC | 27.5 | 0 | 0 | 0.00% | - | - | 529,375 | 31.70 | - | 0 | 0 |
|
||||||||
| TPC | 11.05 | 0 | 0 | 0.00% | - | - | 185,827 | 11.13 | - | 0 | 0 |
|
||||||||
| TTE | 33.9 | 0 | 0 | 0.00% | - | - | 965,825 | 57.83 | - | 0 | 0 |
|
||||||||
| TVT | 16.2 | 0 | 0 | 0.00% | - | - | 340,200 | 20.37 | - | 0 | 0 |
|
||||||||
| UIC | 61.6 | 0 | 0 | 0.00% | - | - | 511,773 | 30.65 | - | 0 | 0 |
|
||||||||
| VAF | 20 | 0 | 0 | 0.00% | - | - | 753,307 | 45.11 | - | 0 | 0 |
|
||||||||
| VMD | 15.1 | 0 | 0 | 0.00% | - | - | 233,148 | 13.96 | - | 0 | 0 |
|
||||||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。