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（2025/12/11 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 | ||||||||||||||||
| AAA | 8.64 | 8.43 | 8.7 | 8.71 | 8.41 | -210 | -2.43% | 3,735,000 | - | 3,319,251 | 198.76 | 8.74 | 84,100 | 126,300 |
 |
|||||
| AAM | 6.97 | 7 | 6.95 | 7 | 6.9 | +30 | +0.43% | 1,200 | - | 73,158 | 4.38 | - | 0 | 0 |
 |
|||||
| AAT | 3.49 | 3.46 | 3.43 | 3.48 | 3.4 | -30 | -0.86% | 50,800 | - | 245,034 | 14.67 | - | 0 | 0 |
|
|||||
| ABR | 13.45 | 13 | 13 | 13 | 13 | -450 | -3.35% | 200 | - | 260,000 | 15.57 | 13.17 | 0 | 0 |
 |
|||||
| ABS | 3.38 | 3.38 | 3.41 | 3.52 | 3.3 | 0 | 0.00% | 182,300 | - | 270,400 | 16.19 | 112.67 | 0 | 0 |
 |
|||||
| ABT | 69.3 | 68.3 | 69.3 | 69.4 | 68.1 | -1,000 | -1.44% | 11,900 | - | 804,387 | 48.17 | 8.96 | 0 | 0 |
|
|||||
| ACB | 24.1 | 23.95 | 24.25 | 24.25 | 23.95 | -150 | -0.62% | 7,525,800 | - | 123,022,926 | 7,366.64 | 6.53 | 987,490 | 3,537,300 |
 |
|||||
| ACC | 13.85 | 13.95 | 13.8 | 13.95 | 13.1 | +100 | +0.72% | 37,100 | - | 1,464,750 | 87.71 | 28.01 | 0 | 0 |
|
|||||
| ACG | 34.5 | 34.6 | 35 | 35 | 34.55 | +100 | +0.29% | 5,300 | - | 5,217,263 | 312.41 | 12.42 | 0 | 0 |
|
|||||
| ACL | 15.05 | 15 | 15.05 | 15.05 | 14.3 | -50 | -0.33% | 13,600 | - | 752,385 | 45.05 | 69.77 | 1,100 | 100 |
|
|||||
| ADG | 9.58 | 9.4 | 9.05 | 9.4 | 9 | -180 | -1.88% | 6,200 | - | 200,977 | 12.03 | 11.30 | 300 | 0 |
|
|||||
| ADP | 23 | 23 | 23.1 | 23.1 | 23 | 0 | 0.00% | 3,800 | - | 529,917 | 31.73 | 6.21 | 1,500 | 0 |
|
|||||
| ADS | 8.17 | 8.18 | 8.22 | 8.23 | 8.15 | +10 | +0.12% | 46,200 | - | 624,909 | 37.42 | 12.26 | 0 | 5,000 |
|
|||||
| AFX | 12.9 | 12.15 | 13.3 | 13.3 | 12 | -750 | -5.81% | 180,400 | - | - | - | 15.19 | 0 | 0 |
|
|||||
| AGG | 15.1 | 14.95 | 15.1 | 15.2 | 14.95 | -150 | -0.99% | 255,100 | - | 2,429,795 | 145.50 | 8.17 | 2,300 | 1,300 |
 |
|||||
| AGR | 16.05 | 15.75 | 16.3 | 16.3 | 15.7 | -300 | -1.87% | 488,200 | - | 3,595,910 | 215.32 | 25.12 | 12,700 | 29,400 |
|
|||||
| ANV | 27.95 | 27.65 | 27.9 | 27.9 | 27.45 | -300 | -1.07% | 725,100 | - | 7,361,971 | 440.84 | 154.47 | 125,600 | 71,400 |
|
|||||
| APG | 10.55 | 10.45 | 10.35 | 10.55 | 10.35 | -100 | -0.95% | 160,900 | - | 2,336,849 | 139.93 | - | 0 | 200 |
|
|||||
| APH | 7.28 | 6.98 | 7.28 | 7.28 | 6.98 | -300 | -4.12% | 679,300 | - | 1,702,312 | 101.93 | 14.30 | 0 | 4,500 |
|
|||||
| ASG | 17.05 | 0 | 0 | 0.00% | - | - | 1,547,879 | 92.69 | - | 0 | 0 |
 |
||||||||
| ASM | 6.91 | 6.85 | 6.93 | 6.96 | 6.84 | -60 | -0.87% | 233,800 | - | 2,789,280 | 167.02 | 13.25 | 0 | 0 |
|
|||||
| ASP | 4.7 | 4.68 | 4.69 | 4.69 | 4.66 | -20 | -0.43% | 38,500 | - | 174,749 | 10.46 | 24.50 | 0 | 0 |
|
|||||
| AST | 77 | 77 | 77 | 77 | 73.1 | 0 | 0.00% | 6,400 | - | 3,465,000 | 207.49 | 24.22 | 0 | 500 |
|
|||||
| BAF | 34.6 | 35.25 | 34.7 | 35.25 | 34.45 | +650 | +1.88% | 2,755,200 | - | 10,716,763 | 641.72 | 22.65 | 118,600 | 82,700 |
|
|||||
| BBC | 75 | 78.3 | 69.8 | 78.3 | 69.8 | +3,300 | +4.40% | 4,500 | - | 1,468,335 | 87.92 | 13.31 | 0 | 3,700 |
|
|||||
| BCE | 11 | 11 | 11 | 11 | 10.75 | 0 | 0.00% | 70,800 | - | 385,000 | 23.05 | 5.16 | 11,600 | 2,500 |
 |
|||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 133.35 | - | 0 | 0 |
|
||||||||
| BCM | 65.9 | 65.2 | 65.3 | 66.9 | 65.2 | -700 | -1.06% | 237,500 | - | 67,482,000 | 4,040.84 | 32.44 | 3,000 | 66,800 |
|
|||||
| BFC | 43.25 | 43.25 | 43.25 | 43.7 | 43.2 | 0 | 0.00% | 12,700 | - | 2,472,516 | 148.05 | 7.70 | 1,600 | 1,600 |
|
|||||
| BHN | 33 | 32.5 | 32.8 | 32.8 | 32.5 | -500 | -1.52% | 1,400 | - | 7,533,500 | 451.11 | 20.33 | 1,000 | 0 |
|
|||||
| BIC | 21.95 | 21.85 | 22.1 | 22.15 | 21.75 | -100 | -0.46% | 207,900 | - | 2,562,500 | 153.44 | 5.14 | 14,010 | 80,970 |
|
|||||
| BID | 37.7 | 37.6 | 37.7 | 38.1 | 37.6 | -100 | -0.27% | 1,133,200 | - | 264,003,208 | 15,808.58 | 11.74 | 130,600 | 93,760 |
|
|||||
| BKG | 3.06 | 3.1 | 3.07 | 3.12 | 3.02 | +40 | +1.31% | 82,600 | - | 221,988 | 13.29 | 14.90 | 0 | 0 |
|
|||||
| BMC | 15.45 | 15.55 | 15.45 | 15.6 | 15.4 | +100 | +0.65% | 9,400 | - | 192,705 | 11.54 | 8.38 | 100 | 0 |
 |
|||||
| BMI | 18.5 | 18.6 | 18.5 | 18.7 | 18.45 | +100 | +0.54% | 149,400 | - | 2,800,186 | 167.68 | 11.89 | 1,000 | 30,550 |
|
|||||
| BMP | 158.6 | 169.7 | 158.6 | 169.7 | 158.2 | +11,100 | +7.00% | 521,000 | - | 13,891,801 | 831.84 | 14.02 | 209,900 | 46,400 |
|
|||||
| BRC | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 0 | 0.00% | 200 | - | 153,450 | 9.19 | 7.05 | 0 | 0 |
|
|||||
| BSI | 39.2 | 38.6 | 39.4 | 39.5 | 38.6 | -600 | -1.53% | 454,000 | - | 9,471,125 | 567.13 | 20.84 | 54,400 | 0 |
|
|||||
| BSR | 14.4 | 14.25 | 14.5 | 14.6 | 14.2 | -150 | -1.04% | 2,840,200 | - | 71,354,021 | 4,272.70 | 70.20 | 9,100 | 105,900 |
|
|||||
| BTP | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | 0 | 0.00% | 29,200 | - | 565,540 | 33.86 | 13.21 | 0 | 0 |
 |
|||||
| BTT | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 0 | 0.00% | 100 | - | 506,250 | 30.31 | 10.80 | 0 | 100 |
|
|||||
| BVH | 54.3 | 54.6 | 54.2 | 55.3 | 53.4 | +300 | +0.55% | 501,000 | - | 40,530,823 | 2,427.00 | 19.21 | 17,300 | 146,410 |
|
|||||
| BWE | 45.6 | 45.9 | 46.45 | 46.45 | 45.8 | +300 | +0.66% | 23,100 | - | 10,094,725 | 604.47 | 19.04 | 420 | 3,100 |
|
|||||
| C32 | 25.8 | 26.2 | 25.8 | 26.5 | 25.8 | +400 | +1.55% | 34,000 | - | 393,764 | 23.58 | 48.43 | 0 | 0 |
|
|||||
| C47 | 9.69 | 9.25 | 9.63 | 9.63 | 9.25 | -440 | -4.54% | 23,900 | - | 336,166 | 20.13 | 85.65 | 0 | 0 |
|
|||||
| CCC | 12.55 | 12.5 | 12.8 | 12.9 | 12.5 | -50 | -0.40% | 9,100 | - | 503,125 | 30.13 | 11.90 | 0 | 0 |
|
|||||
| CCI | 27.2 | 0 | 0 | 0.00% | - | - | 477,118 | 28.57 | - | 0 | 0 |
|
||||||||
| CCL | 6.21 | 6.21 | 6.21 | 6.24 | 6.18 | 0 | 0.00% | 88,600 | - | 370,001 | 22.16 | 9.70 | 0 | 0 |
|
|||||
| CDC | 24.6 | 24 | 24.65 | 24.9 | 23.5 | -600 | -2.44% | 224,700 | - | 1,266,544 | 75.84 | 21.94 | 23,900 | 18,700 |
|
|||||
| CHP | 29.75 | 29.8 | 29.85 | 29.85 | 29.25 | +50 | +0.17% | 19,800 | - | 4,377,998 | 262.16 | 13.95 | 0 | 10,000 |
|
|||||
| CIG | 9.12 | 9.01 | 8.8 | 9.14 | 8.8 | -110 | -1.21% | 6,100 | - | 459,870 | 27.54 | 5.22 | 0 | 0 |
|
|||||
| CII | 25.4 | 25.15 | 25.6 | 25.75 | 25.05 | -250 | -0.98% | 11,779,300 | - | 15,730,078 | 941.92 | 34.79 | 1,089,200 | 916,700 |
|
|||||
| CKG | 11.2 | 11.2 | 11.3 | 11.3 | 11.2 | 0 | 0.00% | 24,400 | - | 1,280,283 | 76.66 | 8.69 | 0 | 0 |
|
|||||
| CLC | 52.9 | 52.8 | 52.3 | 53.8 | 52 | -100 | -0.19% | 2,800 | - | 1,383,760 | 82.86 | 10.23 | 0 | 0 |
|
|||||
| CLL | 30.7 | 30.65 | 30.6 | 30.8 | 30.5 | -50 | -0.16% | 6,100 | - | 1,042,100 | 62.40 | 11.26 | 0 | 0 |
|
|||||
| CLW | 45 | 45 | 42.5 | 45 | 42.5 | 0 | 0.00% | 300 | - | 585,000 | 35.03 | 10.85 | 0 | 0 |
|
|||||
| CMG | 36.55 | 36.65 | 36.6 | 37.2 | 36.5 | +100 | +0.27% | 305,400 | - | 7,760,458 | 464.70 | 25.67 | 110,300 | 4,400 |
 |
|||||
| CMV | 8.4 | 8.39 | 8.39 | 8.39 | 8.39 | -10 | -0.12% | 1,200 | - | 152,328 | 9.12 | 14.77 | 0 | 0 |
|
|||||
| CMX | 6.5 | 6.52 | 6.51 | 6.59 | 6.5 | +20 | +0.31% | 45,000 | - | 664,381 | 39.78 | 11.88 | 0 | 200 |
|
|||||
| CNG | 24.85 | 24.7 | 24.85 | 24.85 | 24.7 | -150 | -0.60% | 5,600 | - | 866,953 | 51.91 | 11.22 | 0 | 0 |
|
|||||
| COM | 29.1 | 30.1 | 30.1 | 30.1 | 30.1 | +1,000 | +3.44% | 200 | - | 425,031 | 25.45 | 22.87 | 0 | 0 |
|
|||||
| CRC | 9.6 | 9.48 | 9.52 | 9.58 | 9.3 | -120 | -1.25% | 576,400 | - | 648,431 | 38.83 | 7.45 | 30,400 | 82,300 |
|
|||||
| CRE | 9.2 | 9.12 | 9.27 | 9.31 | 9.11 | -80 | -0.87% | 280,400 | - | 4,228,747 | 253.22 | 102.47 | 2,400 | 23,000 |
|
|||||
| CRV | 30.3 | 0 | 0 | 0.00% | - | - | 20,374,224 | 1,220.01 | - | 0 | 0 |
|
||||||||
| CSM | 12.95 | 12.85 | 12.9 | 12.95 | 12.75 | -100 | -0.77% | 305,600 | - | 1,331,585 | 79.74 | 29.68 | 5,000 | 5,700 |
|
|||||
| CSV | 29.6 | 29.5 | 29.85 | 29.85 | 29.5 | -100 | -0.34% | 190,100 | - | 3,259,747 | 195.19 | 14.97 | 0 | 0 |
|
|||||
| CTD | 84 | 84 | 84.2 | 84.7 | 83.6 | 0 | 0.00% | 278,900 | - | 8,520,121 | 510.19 | 25.30 | 100 | 3,300 |
|
|||||
| CTF | 19.7 | 19.7 | 19.7 | 19.8 | 19.65 | 0 | 0.00% | 269,900 | - | 1,884,381 | 112.84 | 37.96 | 0 | 4,500 |
|
|||||
| CTG | 50.5 | 50.1 | 50.7 | 50.7 | 50 | -400 | -0.79% | 4,553,200 | - | 269,036,587 | 16,109.98 | 10.61 | 1,099,610 | 522,860 |
|
|||||
| CTI | 22.95 | 23 | 23 | 23.4 | 22.9 | +50 | +0.22% | 145,500 | - | 1,449,000 | 86.77 | 12.72 | 1,800 | 11,200 |
|
|||||
| CTR | 84 | 84.4 | 84 | 85.5 | 83.4 | +400 | +0.48% | 271,700 | - | 9,654,168 | 578.09 | 17.94 | 24,500 | 4,500 |
|
|||||
| CTS | 35.4 | 35.15 | 35.5 | 36 | 35 | -250 | -0.71% | 644,600 | - | 7,476,174 | 447.68 | 22.62 | 44,400 | 87,800 |
|
|||||
| CVT | 26.65 | 0 | 0 | 0.00% | - | - | 977,812 | 58.55 | - | 0 | 0 |
|
||||||||
| D2D | 35.35 | 35.4 | 35.15 | 35.4 | 35.15 | +50 | +0.14% | 31,400 | - | 1,071,195 | 64.14 | 14.59 | 0 | 3,000 |
|
|||||
| DAH | 3.78 | 3.78 | 3.74 | 3.8 | 3.74 | 0 | 0.00% | 155,600 | - | 318,276 | 19.06 | 46.67 | 0 | 0 |
|
|||||
| DAT | 8.91 | 8.8 | 8.9 | 8.95 | 8.8 | -110 | -1.23% | 900 | - | 609,209 | 36.48 | 9.80 | 0 | 0 |
|
|||||
| DBC | 26.8 | 27.3 | 26.95 | 27.5 | 26.9 | +500 | +1.87% | 2,435,100 | - | 10,506,860 | 629.15 | 10.40 | 202,300 | 57,100 |
|
|||||
| DBD | 50.1 | 49.5 | 50.1 | 50.1 | 46.6 | -600 | -1.20% | 13,800 | - | 4,677,218 | 280.07 | 19.57 | 0 | 500 |
|
|||||
| DBT | 11.4 | 11.4 | 11 | 11.4 | 11 | 0 | 0.00% | 200 | - | 234,049 | 14.01 | 14.77 | 0 | 0 |
|
|||||
| DC4 | 11 | 10.8 | 11 | 11 | 10.55 | -200 | -1.82% | 362,700 | - | 1,060,946 | 63.53 | 5.17 | 11,300 | 32,000 |
|
|||||
| DCL | 40.1 | 40.15 | 40.1 | 40.15 | 39.3 | +50 | +0.12% | 361,700 | - | 2,932,597 | 175.60 | 54.77 | 0 | 10,000 |
|
|||||
| DCM | 33.35 | 33.3 | 33.5 | 33.65 | 33.25 | -50 | -0.15% | 420,200 | - | 17,629,020 | 1,055.63 | 13.91 | 0 | 6,900 |
|
|||||
| DGC | 95 | 94.6 | 95.9 | 95.9 | 94.4 | -400 | -0.42% | 822,500 | - | 35,927,038 | 2,151.32 | 12.80 | 58,400 | 83,700 |
|
|||||
| DGW | 41.65 | 41.25 | 41.65 | 42 | 41.25 | -400 | -0.96% | 539,600 | - | 9,123,209 | 546.30 | 20.59 | 15,300 | 84,520 |
|
|||||
| DHA | 57.5 | 57.9 | 57.5 | 58.4 | 57.5 | +400 | +0.70% | 30,200 | - | 852,350 | 51.04 | 16.49 | 6,600 | 2,000 |
|
|||||
| DHC | 32.8 | 32.55 | 32.5 | 32.9 | 32.5 | -250 | -0.76% | 43,700 | - | 2,620,049 | 156.89 | 11.05 | 100 | 12,000 |
|
|||||
| DHG | 102.5 | 103 | 102.7 | 103.1 | 102.6 | +500 | +0.49% | 5,700 | - | 13,466,845 | 806.40 | 17.87 | 300 | 0 |
|
|||||
| DHM | 6.18 | 6.19 | 6.15 | 6.21 | 6.1 | +10 | +0.16% | 1,500 | - | 213,776 | 12.80 | 70.34 | 0 | 0 |
|
|||||
| DIG | 19.4 | 19.4 | 19.5 | 19.6 | 19.15 | 0 | 0.00% | 5,308,900 | - | 12,540,765 | 750.94 | 103.19 | 80,700 | 250,000 |
|
|||||
| DLG | 2.8 | 2.92 | 2.8 | 2.96 | 2.8 | +120 | +4.29% | 3,616,000 | - | 873,984 | 52.33 | 4.20 | 172,100 | 23,700 |
|
|||||
| DMC | 58 | 58.5 | 58.5 | 58.5 | 58.5 | +500 | +0.86% | 100 | - | 2,031,557 | 121.65 | 11.79 | 0 | 0 |
|
|||||
| DPG | 42.95 | 42.6 | 42.8 | 43.1 | 42.55 | -350 | -0.81% | 337,300 | - | 4,294,039 | 257.13 | 11.99 | 6,200 | 62,300 |
|
|||||
| DPM | 22.65 | 22.6 | 22.7 | 22.9 | 22.5 | -50 | -0.22% | 1,091,200 | - | 15,366,305 | 920.14 | 20.96 | 0 | 37,100 |
|
|||||
| DPR | 37.65 | 37.55 | 37.7 | 37.75 | 37.35 | -100 | -0.27% | 146,200 | - | 3,262,567 | 195.36 | 12.52 | 38,300 | 17,100 |
|
|||||
| DQC | 10.4 | 10.2 | 10.5 | 10.5 | 10.2 | -200 | -1.92% | 14,000 | - | 281,092 | 16.83 | - | 0 | 0 |
|
|||||
| DRC | 15.25 | 15.15 | 15.25 | 15.3 | 15.1 | -100 | -0.66% | 81,700 | - | 2,339,604 | 140.10 | 7.77 | 0 | 0 |
|
|||||
| DRH | 2.4 | 2.56 | 2.4 | 2.56 | 2.4 | +160 | +6.67% | 1,126,000 | - | 316,692 | 18.96 | - | 33,000 | 5,000 |
|
|||||
| DRL | 48.85 | 48.5 | 48.9 | 48.9 | 48.3 | -350 | -0.72% | 7,400 | - | 460,750 | 27.59 | 11.05 | 0 | 0 |
|
|||||
| DSC | 15.45 | 15.45 | 15.2 | 15.5 | 15.1 | 0 | 0.00% | 18,400 | - | 3,702,769 | 221.72 | 17.90 | 200 | 100 |
|
|||||
| DSE | 25.85 | 25.6 | 25.85 | 25.95 | 25.6 | -250 | -0.97% | 125,200 | - | 8,770,560 | 525.18 | 46.04 | 0 | 5,200 |
|
|||||
| DSN | 43.7 | 43.65 | 43.5 | 43.7 | 43.5 | -50 | -0.11% | 5,400 | - | 527,423 | 31.58 | 6.69 | 0 | 2,000 |
|
|||||
| DTA | 4.52 | 4.5 | 4.45 | 4.64 | 4.45 | -20 | -0.44% | 15,400 | - | 81,269 | 4.87 | 54.22 | 0 | 0 |
|
|||||
| DTL | 12.9 | 13.1 | 13.15 | 13.15 | 13.1 | +200 | +1.55% | 2,100 | - | 794,266 | 47.56 | 187.14 | 0 | 0 |
|
|||||
| DTT | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0 | 0.00% | 1,000 | - | 129,614 | 7.76 | 11.35 | 0 | 0 |
|
|||||
| DVP | 67.5 | 68 | 67.7 | 68 | 67.7 | +500 | +0.74% | 3,000 | - | 2,720,000 | 162.87 | 8.09 | 0 | 0 |
|
|||||
| DXG | 18.05 | 18 | 18.3 | 18.3 | 18 | -50 | -0.28% | 4,830,100 | - | 18,339,915 | 1,098.20 | 51.14 | 132,000 | 1,005,510 |
|
|||||
| DXS | 9.85 | 9.75 | 9.89 | 9.93 | 9.75 | -100 | -1.02% | 1,273,600 | - | 5,646,255 | 338.10 | 41.31 | 16,400 | 68,800 |
|
|||||
| DXV | 3.87 | 0 | 0 | 0.00% | - | - | 38,313 | 2.29 | - | 0 | 0 |
|
||||||||
| EIB | 22.45 | 22.25 | 22.5 | 22.55 | 22.15 | -200 | -0.89% | 4,221,600 | - | 41,445,534 | 2,481.77 | 12.46 | 48,800 | 835,000 |
|
|||||
| ELC | 22.95 | 22.95 | 22.8 | 23.1 | 22.55 | 0 | 0.00% | 800,400 | - | 2,526,540 | 151.29 | 19.96 | 61,700 | 59,980 |
|
|||||
| EVE | 10.25 | 10.5 | 10.5 | 10.5 | 10.3 | +250 | +2.44% | 10,500 | - | 440,788 | 26.39 | - | 1,300 | 500 |
|
|||||
| EVF | 11.85 | 11.6 | 11.85 | 12 | 11.6 | -250 | -2.11% | 2,137,000 | - | 8,822,563 | 528.30 | 16.48 | 100 | 29,000 |
|
|||||
| EVG | 9.2 | 9.06 | 9.2 | 9.21 | 9.02 | -140 | -1.52% | 874,000 | - | 1,950,164 | 116.78 | 62.05 | 5,300 | 154,800 |
|
|||||
| FCM | 3.7 | 3.7 | 3.73 | 3.73 | 3.68 | 0 | 0.00% | 25,800 | - | 171,039 | 10.24 | 119.35 | 0 | 0 |
|
|||||
| FCN | 16.45 | 15.85 | 16.35 | 17 | 15.85 | -600 | -3.65% | 1,955,700 | - | 2,495,408 | 149.43 | 268.64 | 22,900 | 178,000 |
|
|||||
| FDC | 15 | 15 | 15 | 15 | 15 | 0 | 0.00% | 300 | - | 579,450 | 34.70 | 114.50 | 0 | 0 |
|
|||||
| FIR | 8.07 | 8.11 | 8.15 | 8.15 | 8.03 | +40 | +0.50% | 239,000 | - | 573,131 | 34.32 | 811.00 | 2,100 | 5,800 |
|
|||||
| FIT | 5.43 | 5.4 | 5.45 | 5.58 | 5.35 | -30 | -0.55% | 3,232,300 | - | 1,835,638 | 109.92 | 15.38 | 0 | 77,000 |
|
|||||
| FMC | 35.85 | 35.8 | 35.85 | 35.9 | 35.7 | -50 | -0.14% | 2,300 | - | 2,340,922 | 140.17 | 7.66 | 0 | 500 |
|
|||||
| FPT | 95.6 | 96 | 95.9 | 96.6 | 95.6 | +400 | +0.42% | 5,201,600 | - | 163,536,684 | 9,792.62 | 19.42 | 3,358,630 | 858,730 |
|
|||||
| FRT | 149.6 | 150 | 149.7 | 152.5 | 149.7 | +400 | +0.27% | 364,500 | - | 25,545,268 | 1,529.66 | 65.42 | 416,100 | 231,430 |
|
|||||
| FTS | 33.35 | 32.95 | 33.35 | 33.5 | 32.7 | -400 | -1.20% | 605,400 | - | 11,087,992 | 663.95 | 17.63 | 28,400 | 0 |
|
|||||
| FUCTVGF3 | 14.3 | 14.9 | 14.9 | 14.9 | 14.9 | +600 | +4.20% | 1,500 | - | - | - | - | 0 | 0 |
|
|||||
| FUCTVGF4 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 | 0.00% | 1,100 | - | - | - | - | 0 | 0 |
|
|||||
| FUCTVGF5 | 12 | 12 | 12 | 12 | 12 | 0 | 0.00% | 1,400 | - | - | - | - | 0 | 0 |
|
|||||
| FUCVREIT | 7.68 | 7.68 | 7.81 | 7.82 | 7.68 | 0 | 0.00% | 2,800 | - | - | - | - | 1,000 | 0 |
|
|||||
| FUEABVND | 11.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEDCMID | 15 | 15.01 | 15.01 | 15.01 | 15.01 | +10 | +0.07% | 300 | - | - | - | - | 0 | 100 |
|
|||||
| FUEFCV50 | 15 | 15 | 15 | 15.15 | 14.95 | 0 | 0.00% | 5,200 | - | - | - | - | 0 | 0 |
|
|||||
| FUEIP100 | 12.92 | 12.5 | 12.8 | 12.8 | 12.5 | -420 | -3.25% | 700 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIV30 | 13.26 | 13.14 | 13.35 | 13.35 | 13.03 | -120 | -0.90% | 4,200 | - | - | - | - | 600 | 500 |
|
|||||
| FUEKIVFS | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | 0.00% | 1,000 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIVND | 13.99 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEMAV30 | 23.74 | 23.48 | 23.74 | 23.74 | 23.2 | -260 | -1.10% | 800 | - | - | - | - | 100 | 400 |
|
|||||
| FUEMAVND | 15.76 | 15.7 | 15.85 | 15.85 | 15.7 | -60 | -0.38% | 1,200 | - | - | - | - | 1,000 | 0 |
|
|||||
| FUESSV30 | 24.2 | 24.52 | 25.45 | 25.45 | 24 | +320 | +1.32% | 8,400 | - | - | - | - | 1,200 | 6,100 |
|
|||||
| FUESSV50 | 28.4 | 28.3 | 28.4 | 28.4 | 28.26 | -100 | -0.35% | 2,200 | - | - | - | - | 100 | 0 |
|
|||||
| FUESSVFL | 29.63 | 29.54 | 29.81 | 29.81 | 29.4 | -90 | -0.30% | 53,900 | - | - | - | - | 1,400 | 0 |
|
|||||
| FUETCC50 | 14.31 | 14.19 | 14.3 | 14.3 | 14.1 | -120 | -0.84% | 2,000 | - | - | - | - | 0 | 0 |
|
|||||
| FUETPVND | 11.85 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEVFVND | 37.84 | 37.58 | 37.9 | 37.9 | 37.47 | -260 | -0.69% | 103,400 | - | - | - | - | 2,100 | 57,330 |
|
|||||
| FUEVN100 | 25.9 | 25.8 | 25.9 | 26.3 | 25.8 | -100 | -0.39% | 39,600 | - | - | - | - | 12,500 | 200 |
|
|||||
| GAS | 63.5 | 62.6 | 63.6 | 63.9 | 62.5 | -900 | -1.42% | 470,100 | - | 146,651,325 | 8,781.52 | 14.38 | 6,310 | 100,970 |
|
|||||
| GDT | 21.2 | 21.15 | 21.2 | 21.2 | 21.15 | -50 | -0.24% | 1,500 | - | 521,789 | 31.24 | 9.76 | 0 | 0 |
|
|||||
| GEE | 204.1 | 191 | 204.2 | 204.2 | 191 | -13,100 | -6.42% | 441,300 | - | 69,905,992 | 4,185.99 | 1,097.70 | 103,400 | 12,400 |
|
|||||
| GEG | 14.05 | 14.15 | 14.1 | 14.3 | 14.1 | +100 | +0.71% | 119,900 | - | 5,978,493 | 357.99 | 81.32 | 5,700 | 700 |
|
|||||
| GEX | 41.5 | 41.9 | 41.5 | 42 | 40.55 | +400 | +0.96% | 9,660,000 | - | 36,010,108 | 2,156.29 | 21.94 | 587,800 | 830,070 |
|
|||||
| GIL | 14.2 | 14.3 | 14.3 | 14.45 | 14.1 | +100 | +0.70% | 108,100 | - | 1,452,826 | 87.00 | 38.24 | 0 | 0 |
|
|||||
| GMD | 58 | 58 | 58.1 | 58.8 | 58 | 0 | 0.00% | 1,059,300 | - | 24,736,716 | 1,481.24 | 13.56 | 89,110 | 1,811,100 |
|
|||||
| GMH | 8.4 | 0 | 0 | 0.00% | - | - | 138,600 | 8.30 | - | 0 | 0 |
|
||||||||
| GSP | 10.35 | 10.4 | 10.4 | 10.45 | 10.35 | +50 | +0.48% | 97,700 | - | 638,344 | 38.22 | 6.90 | 0 | 0 |
|
|||||
| GTA | 9.65 | 0 | 0 | 0.00% | - | - | 94,860 | 5.68 | - | 0 | 0 |
|
||||||||
| GVR | 26.75 | 26.65 | 26.8 | 27 | 26.6 | -100 | -0.37% | 1,028,300 | - | 106,600,000 | 6,383.23 | 31.32 | 28,800 | 138,000 |
|
|||||
| HAG | 18 | 18.1 | 18.05 | 18.9 | 18 | +100 | +0.56% | 23,496,100 | - | 22,939,927 | 1,373.65 | - | 429,900 | 208,100 |
|
|||||
| HAH | 59.3 | 58.6 | 59.5 | 59.9 | 58.5 | -700 | -1.18% | 897,500 | - | 9,895,267 | 592.53 | 11.59 | 90,600 | 112,860 |
|
|||||
| HAP | 7.71 | 7.71 | 7.65 | 7.85 | 7.65 | 0 | 0.00% | 181,600 | - | 855,365 | 51.22 | 8.42 | 0 | 98,000 |
|
|||||
| HAR | 4.68 | 4.68 | 4.82 | 4.9 | 4.62 | 0 | 0.00% | 1,105,600 | - | 447,802 | 26.81 | 45.44 | 0 | 3,400 |
|
|||||
| HAS | 7.7 | 0 | 0 | 0.00% | - | - | 60,060 | 3.60 | - | 0 | 0 |
|
||||||||
| HAX | 10.7 | 10.65 | 10.7 | 10.75 | 10.65 | -50 | -0.47% | 140,600 | - | 1,144,233 | 68.52 | 9.16 | 8,500 | 6,400 |
|
|||||
| HCD | 7.74 | 7.74 | 7.73 | 7.74 | 7.7 | 0 | 0.00% | 2,900 | - | 286,061 | 17.13 | 9.47 | 0 | 800 |
|
|||||
| HCM | 23.05 | 22.95 | 23.1 | 23.35 | 22.9 | -100 | -0.43% | 7,137,400 | - | 24,785,006 | 1,484.13 | 14.02 | 168,400 | 223,920 |
|
|||||
| HDB | 32.15 | 31.75 | 32.2 | 32.25 | 31.6 | -400 | -1.24% | 6,731,800 | - | 122,536,453 | 7,337.51 | 8.65 | 342,400 | 1,630,100 |
|
|||||
| HDC | 25 | 25 | 25.8 | 25.8 | 25 | 0 | 0.00% | 1,073,000 | - | 4,993,864 | 299.03 | 57.60 | 26,300 | 15,200 |
|
|||||
| HDG | 30.4 | 30.2 | 30.5 | 30.6 | 30 | -200 | -0.66% | 1,011,000 | - | 11,172,884 | 669.03 | 27.89 | 30,000 | 214,830 |
|
|||||
| HHP | 11.6 | 10.95 | 10.95 | 11.4 | 10.8 | -650 | -5.60% | 2,280,500 | - | 947,770 | 56.75 | 55.58 | 166,100 | 182,100 |
|
|||||
| HHS | 13.75 | 13.8 | 13.75 | 13.9 | 13.7 | +50 | +0.36% | 990,100 | - | 5,961,406 | 356.97 | 13.83 | 400 | 12,400 |
|
|||||
| HHV | 14.4 | 14.4 | 14.5 | 14.7 | 14.4 | 0 | 0.00% | 2,968,300 | - | 7,163,035 | 428.92 | 14.05 | 230,500 | 245,800 |
|
|||||
| HID | 9.77 | 9.09 | 9.09 | 9.09 | 9.09 | -680 | -6.96% | 155,600 | - | 697,715 | 41.78 | 128.03 | 1,000 | 0 |
|
|||||
| HII | 7.99 | 7.44 | 7.44 | 7.79 | 7.44 | -550 | -6.88% | 1,809,700 | - | 548,053 | 32.82 | 177.14 | 11,200 | 17,300 |
|
|||||
| HMC | 11.45 | 11.45 | 11.45 | 11.65 | 11.45 | 0 | 0.00% | 14,900 | - | 312,585 | 18.72 | 12.22 | 0 | 0 |
|
|||||
| HNA | 21.65 | 21.65 | 22.35 | 22.35 | 21.6 | 0 | 0.00% | 6,400 | - | 5,092,777 | 304.96 | 18.88 | 0 | 0 |
|
|||||
| HPG | 26.65 | 26.55 | 26.7 | 26.9 | 26.5 | -100 | -0.38% | 17,142,200 | - | 203,783,618 | 12,202.61 | 15.16 | 3,493,700 | 2,229,220 |
|
|||||
| HPX | 4.72 | 4.76 | 4.73 | 4.85 | 4.72 | +40 | +0.85% | 1,415,900 | - | 1,447,842 | 86.70 | 25.59 | 169,000 | 59,600 |
|
|||||
| HQC | 3.2 | 3.36 | 3.24 | 3.42 | 3.21 | +160 | +5.00% | 19,704,800 | - | 1,937,374 | 116.01 | 57.93 | 1,164,000 | 181,400 |
|
|||||
| HRC | 27.7 | 0 | 0 | 0.00% | - | - | 836,723 | 50.10 | - | 0 | 0 |
|
||||||||
| HSG | 16.45 | 16.4 | 16.5 | 16.6 | 16.35 | -50 | -0.30% | 1,730,400 | - | 10,184,110 | 609.83 | 20.45 | 15,500 | 38,480 |
|
|||||
| HSL | 8.71 | 8.55 | 8.62 | 8.74 | 8.31 | -160 | -1.84% | 1,063,500 | - | 329,751 | 19.75 | 48.86 | 3,100 | 5,800 |
|
|||||
| HT1 | 15.15 | 14.95 | 15.15 | 15.3 | 14.85 | -200 | -1.32% | 489,900 | - | 5,704,769 | 341.60 | 94.62 | 58,500 | 108,800 |
|
|||||
| HTG | 46.5 | 46.5 | 46.7 | 46.7 | 46.1 | 0 | 0.00% | 1,300 | - | 1,674,126 | 100.25 | 7.01 | 0 | 0 |
|
|||||
| HTI | 23.65 | 23.65 | 23.8 | 23.8 | 23.65 | 0 | 0.00% | 12,300 | - | 590,049 | 35.33 | 9.59 | 3,000 | 2,500 |
|
|||||
| HTL | 23.3 | 23.4 | 23.35 | 23.55 | 23.3 | +100 | +0.43% | 1,700 | - | 280,800 | 16.81 | 12.13 | 700 | 0 |
|
|||||
| HTN | 9.12 | 9.15 | 9.06 | 9.16 | 9.06 | +30 | +0.33% | 195,700 | - | 815,415 | 48.83 | 33.15 | 0 | 0 |
|
|||||
| HTV | 12 | 0 | 0 | 0.00% | - | - | 157,248 | 9.42 | - | 0 | 0 |
|
||||||||
| HU1 | 6.94 | 6.85 | 6.46 | 6.9 | 6.46 | -90 | -1.30% | 1,900 | - | 68,500 | 4.10 | 17.79 | 0 | 0 |
|
|||||
| HUB | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0 | 0.00% | 3,600 | - | 462,716 | 27.71 | 6.44 | 1,000 | 0 |
|
|||||
| HVH | 13.3 | 13.55 | 13.1 | 14 | 13.1 | +250 | +1.88% | 115,500 | - | 589,280 | 35.29 | 18.24 | 0 | 2,500 |
|
|||||
| HVN | 28.3 | 28.05 | 28.4 | 28.4 | 28.05 | -250 | -0.88% | 836,300 | - | 62,113,757 | 3,719.39 | - | 12,300 | 538,300 |
|
|||||
| HVX | 3.01 | 3.22 | 3.17 | 3.22 | 3.17 | +210 | +6.98% | 239,900 | - | 133,711 | 8.01 | - | 100 | 2,000 |
|
|||||
| ICT | 20.6 | 20.1 | 19.65 | 21 | 19.65 | -500 | -2.43% | 100,200 | - | 646,919 | 38.74 | 20.81 | 0 | 0 |
|
|||||
| IDI | 7.15 | 7.18 | 7.23 | 7.23 | 7.13 | +30 | +0.42% | 138,300 | - | 1,961,380 | 117.45 | 28.95 | 0 | 100 |
|
|||||
| IJC | 11.7 | 11.25 | 11.65 | 11.85 | 11.25 | -450 | -3.85% | 6,929,000 | - | 7,082,782 | 424.12 | 12.08 | 0 | 1,154,830 |
|
|||||
| ILB | 26.1 | 26.5 | 25.9 | 26.5 | 25.9 | +400 | +1.53% | 3,000 | - | 1,012,287 | 60.62 | 8.04 | 0 | 0 |
|
|||||
| IMP | 48.7 | 49 | 48.05 | 49.5 | 48 | +300 | +0.62% | 21,700 | - | 7,546,439 | 451.88 | 25.36 | 10,100 | 13,800 |
|
|||||
| ITC | 13.85 | 14 | 13.9 | 14.05 | 13.8 | +150 | +1.08% | 101,000 | - | 1,343,091 | 80.42 | 41.79 | 0 | 0 |
|
|||||
| ITD | 14.8 | 15 | 14.75 | 15.1 | 14.75 | +200 | +1.35% | 22,900 | - | 392,592 | 23.51 | 8.15 | 700 | 0 |
|
|||||
| JVC | 6.68 | 6.65 | 6.67 | 6.67 | 6.55 | -30 | -0.45% | 51,400 | - | 748,126 | 44.80 | 18.52 | 0 | 7,500 |
|
|||||
| KBC | 33.2 | 33.95 | 33.5 | 34.15 | 33.5 | +750 | +2.26% | 1,858,400 | - | 31,972,574 | 1,914.53 | 68.17 | 80,210 | 123,300 |
|
|||||
| KDC | 52.3 | 52.4 | 52.3 | 52.4 | 51.5 | +100 | +0.19% | 283,100 | - | 15,185,851 | 909.33 | 376.98 | 10,400 | 20,400 |
|
|||||
| KDH | 32.5 | 32.5 | 32.6 | 32.8 | 32.5 | 0 | 0.00% | 3,661,000 | - | 36,471,984 | 2,183.95 | 40.63 | 7,060 | 67,010 |
|
|||||
| KHG | 7.38 | 7.37 | 7.4 | 7.48 | 7.35 | -10 | -0.14% | 6,169,900 | - | 3,312,337 | 198.34 | 60.41 | 78,100 | 40,300 |
|
|||||
| KHP | 12.65 | 12.55 | 12.65 | 12.65 | 12.55 | -100 | -0.79% | 6,400 | - | 757,728 | 45.37 | 13.11 | 0 | 0 |
|
|||||
| KMR | 2.98 | 2.99 | 2.99 | 3 | 2.99 | +10 | +0.34% | 2,100 | - | 170,065 | 10.18 | 29.03 | 0 | 0 |
|
|||||
| KOS | 38.8 | 39.1 | 38.8 | 39.1 | 38.5 | +300 | +0.77% | 397,000 | - | 8,464,420 | 506.85 | 394.95 | 0 | 9,800 |
|
|||||
| KSB | 18.75 | 18.55 | 18.75 | 18.9 | 18.5 | -200 | -1.07% | 600,800 | - | 2,122,931 | 127.12 | 38.89 | 200 | 35,800 |
|
|||||
| L10 | 25.5 | 0 | 0 | 0.00% | - | - | 249,645 | 14.95 | - | 0 | 0 |
|
||||||||
| LAF | 19 | 19 | 18.8 | 19 | 18.8 | 0 | 0.00% | 400 | - | 289,332 | 17.33 | 7.43 | 0 | 0 |
|
|||||
| LBM | 36 | 36 | 36 | 36 | 35.5 | 0 | 0.00% | 20,900 | - | 1,440,000 | 86.23 | 17.47 | 100 | 0 |
|
|||||
| LCG | 10.75 | 10.5 | 10.8 | 10.95 | 10.5 | -250 | -2.33% | 2,609,500 | - | 2,169,322 | 129.90 | 17.41 | 86,700 | 116,600 |
|
|||||
| LDG | 4.81 | 4.86 | 4.9 | 5.05 | 4.82 | +50 | +1.04% | 4,239,200 | - | 1,242,293 | 74.39 | - | 385,300 | 102,200 |
|
|||||
| LGC | 63 | 0 | 0 | 0.00% | - | - | 12,149,850 | 727.54 | - | 0 | 0 |
|
||||||||
| LGL | 5.68 | 5.88 | 5.61 | 5.88 | 5.5 | +200 | +3.52% | 302,500 | - | 302,803 | 18.13 | - | 17,100 | 500 |
|
|||||
| LHG | 29 | 29.1 | 29.1 | 29.15 | 28.9 | +100 | +0.34% | 74,700 | - | 1,455,349 | 87.15 | 9.08 | 0 | 0 |
|
|||||
| LIX | 34.7 | 35.15 | 34.7 | 35.15 | 34.2 | +450 | +1.30% | 49,700 | - | 2,277,720 | 136.39 | 12.59 | 0 | 100 |
|
|||||
| LM8 | 14.25 | 0 | 0 | 0.00% | - | - | 133,789 | 8.01 | - | 0 | 0 |
|
||||||||
| LPB | 44.2 | 44.5 | 44.5 | 45.5 | 44.25 | +300 | +0.68% | 1,245,100 | - | 132,934,053 | 7,960.12 | 13.68 | 206,050 | 196,350 |
|
|||||
| LSS | 9.53 | 9.53 | 9.53 | 9.55 | 9.44 | 0 | 0.00% | 103,500 | - | 817,118 | 48.93 | 7.04 | 0 | 0 |
|
|||||
| MBB | 25.15 | 24.85 | 25.25 | 25.3 | 24.7 | -300 | -1.19% | 15,190,600 | - | 200,166,748 | 11,986.03 | 6.67 | 6,211,430 | 3,355,390 |
|
|||||
| MCM | 26.8 | 26.5 | 26.6 | 26.75 | 26.5 | -300 | -1.12% | 10,600 | - | 2,915,000 | 174.55 | 14.73 | 0 | 0 |
|
|||||
| MCP | 28.5 | 28.5 | 28.5 | 28.5 | 28.1 | 0 | 0.00% | 13,800 | - | 566,250 | 33.91 | 17.10 | 0 | 0 |
|
|||||
| MDG | 22.5 | 0 | 0 | 0.00% | - | - | 232,308 | 13.91 | - | 0 | 0 |
|
||||||||
| MHC | 13.5 | 13.45 | 13.5 | 13.5 | 13.25 | -50 | -0.37% | 39,300 | - | 584,755 | 35.02 | 49.63 | 4,000 | 300 |
|
|||||
| MIG | 17.1 | 17.3 | 17.15 | 17.4 | 16.9 | +200 | +1.17% | 67,900 | - | 3,484,797 | 208.67 | 13.36 | 6,000 | 15,990 |
|
|||||
| MSB | 12.8 | 12.8 | 12.85 | 12.95 | 12.75 | 0 | 0.00% | 3,805,800 | - | 39,936,000 | 2,391.38 | 6.03 | 353,600 | 112,500 |
|
|||||
| MSH | 33.4 | 33.65 | 33.5 | 33.65 | 33.25 | +250 | +0.75% | 150,500 | - | 3,786,332 | 226.73 | 6.12 | 19,500 | 0 |
|
|||||
| MSN | 77 | 76.1 | 77.4 | 77.6 | 76 | -900 | -1.17% | 3,520,000 | - | 115,709,436 | 6,928.71 | 56.58 | 55,240 | 723,240 |
|
|||||
| MWG | 83 | 82.3 | 83 | 83.6 | 82.3 | -700 | -0.84% | 3,015,900 | - | 121,676,992 | 7,286.05 | 32.33 | 363,300 | 393,270 |
|
|||||
| NAB | 14.3 | 14.4 | 14.3 | 14.6 | 14.25 | +100 | +0.70% | 2,069,700 | - | 19,764,728 | 1,183.52 | 5.33 | 982,700 | 289,710 |
|
|||||
| NAF | 34.35 | 34.9 | 34.3 | 35.05 | 34.1 | +550 | +1.60% | 604,700 | - | 247,229 | 14.80 | 16.71 | 121,000 | 20,400 |
|
|||||
| NAV | 17.2 | 0 | 0 | 0.00% | - | - | 137,600 | 8.24 | - | 0 | 0 |
|
||||||||
| NBB | 19.6 | 19.3 | 19.8 | 19.8 | 19.2 | -300 | -1.53% | 15,100 | - | 1,933,084 | 115.75 | 2,757.14 | 0 | 0 |
|
|||||
| NCT | 93.9 | 93.6 | 94 | 94 | 93.2 | -300 | -0.32% | 9,500 | - | 2,449,113 | 146.65 | 10.20 | 2,600 | 2,700 |
|
|||||
| NHA | 17.9 | 17.75 | 17.9 | 17.95 | 17.75 | -150 | -0.84% | 139,800 | - | 862,503 | 51.65 | 12.10 | 0 | 3,800 |
|
|||||
| NHH | 12.65 | 12.65 | 12.8 | 12.8 | 12.55 | 0 | 0.00% | 226,200 | - | 1,428,995 | 85.57 | 10.72 | 0 | 0 |
|
|||||
| NHT | 10.3 | 10.5 | 10.7 | 10.7 | 10.5 | +200 | +1.94% | 2,100 | - | 252,039 | 15.09 | 11.17 | 0 | 0 |
|
|||||
| NKG | 15.6 | 15.6 | 15.6 | 15.8 | 15.5 | 0 | 0.00% | 2,038,800 | - | 6,982,106 | 418.09 | 10.88 | 44,900 | 8,500 |
|
|||||
| NLG | 34.85 | 34.8 | 35 | 35.25 | 34.75 | -50 | -0.14% | 485,000 | - | 13,400,621 | 802.43 | 27.08 | 300 | 1,000 |
|
|||||
| NNC | 59.4 | 59.2 | 59.3 | 59.5 | 58.4 | -200 | -0.34% | 97,700 | - | 1,297,664 | 77.70 | 22.53 | 3,200 | 3,000 |
|
|||||
| NO1 | 6.66 | 6.7 | 6.65 | 6.7 | 6.65 | +40 | +0.60% | 75,200 | - | 160,800 | 9.63 | 8.92 | 100 | 0 |
|
|||||
| NSC | 78.6 | 78 | 78.3 | 78.3 | 78 | -600 | -0.76% | 1,700 | - | 1,370,812 | 82.08 | 6.66 | 100 | 0 |
|
|||||
| NT2 | 23.6 | 23.6 | 23.6 | 23.7 | 23.5 | 0 | 0.00% | 360,000 | - | 6,793,874 | 406.82 | 85.51 | 1,000 | 123,800 |
|
|||||
| NTC | 155.7 | 155.5 | 155.7 | 156.4 | 155.3 | -200 | -0.13% | 8,200 | - | 3,731,997 | 223.47 | 12.75 | 0 | 0 |
|
|||||
| NTL | 18 | 17.95 | 18.05 | 18.2 | 17.95 | -50 | -0.28% | 404,900 | - | 2,189,539 | 131.11 | 3.80 | 100 | 37,400 |
|
|||||
| NVL | 14.45 | 14.35 | 14.4 | 14.75 | 14.3 | -100 | -0.69% | 4,059,500 | - | 29,383,200 | 1,759.47 | - | 116,800 | 592,790 |
|
|||||
| NVT | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | 0.00% | 100 | - | 732,145 | 43.84 | - | 0 | 100 |
|
|||||
| OCB | 12.25 | 12.2 | 12.3 | 12.35 | 12.2 | -50 | -0.41% | 1,121,100 | - | 30,082,628 | 1,801.35 | 9.55 | 100 | 29,500 |
|
|||||
| OGC | 4.14 | 4.16 | 4.14 | 4.19 | 4.13 | +20 | +0.48% | 508,400 | - | 1,248,000 | 74.73 | 10.45 | 0 | 51,200 |
|
|||||
| OPC | 22.4 | 22.5 | 22.45 | 22.5 | 22.45 | +100 | +0.45% | 1,600 | - | 1,441,145 | 86.30 | 15.83 | 0 | 0 |
|
|||||
| ORS | 13.65 | 13.6 | 13.8 | 13.8 | 13.55 | -50 | -0.37% | 513,900 | - | 4,569,597 | 273.63 | 11.98 | 0 | 2,400 |
|
|||||
| PAC | 23.6 | 23.6 | 23.5 | 24 | 23.5 | 0 | 0.00% | 146,700 | - | 1,645,093 | 98.51 | 9.62 | 3,400 | 6,200 |
|
|||||
| PAN | 28.15 | 27.85 | 28.4 | 28.4 | 27.65 | -300 | -1.07% | 518,200 | - | 5,817,719 | 348.37 | 10.30 | 115,000 | 26,400 |
|
|||||
| PC1 | 21.7 | 21.5 | 21.85 | 22 | 21.5 | -200 | -0.92% | 1,845,000 | - | 8,842,635 | 529.50 | 18.27 | 66,400 | 55,200 |
|
|||||
| PDN | 97 | 97 | 97 | 97 | 97 | 0 | 0.00% | 100 | - | 3,593,259 | 215.17 | 11.13 | 0 | 0 |
|
|||||
| PDR | 21.4 | 21.15 | 21.4 | 21.5 | 20.9 | -250 | -1.17% | 7,173,300 | - | 20,722,968 | 1,240.90 | 114.95 | 61,200 | 185,600 |
|
|||||
| PDV | 10.5 | 10.5 | 10.05 | 10.5 | 10 | 0 | 0.00% | 48,600 | - | - | - | 2.55 | 0 | 0 |
|
|||||
| PET | 35.05 | 32.6 | 35.05 | 35.95 | 32.6 | -2,450 | -6.99% | 4,208,700 | - | 3,479,141 | 208.33 | 24.53 | 0 | 0 |
|
|||||
| PGC | 13.4 | 13.45 | 13.45 | 13.45 | 13.45 | +50 | +0.37% | 1,800 | - | 811,563 | 48.60 | 9.49 | 0 | 0 |
|
|||||
| PGD | 24.15 | 23.65 | 23.6 | 23.65 | 23.6 | -500 | -2.07% | 300 | - | 2,341,286 | 140.20 | 10.00 | 0 | 0 |
|
|||||
| PGI | 19.75 | 20 | 19.8 | 20 | 19.75 | +250 | +1.27% | 5,200 | - | 2,217,936 | 132.81 | 9.55 | 0 | 0 |
|
|||||
| PGV | 19.25 | 19.5 | 19.6 | 19.6 | 19.3 | +250 | +1.30% | 12,800 | - | 21,907,627 | 1,311.83 | - | 0 | 0 |
|
|||||
| PHC | 5.05 | 5.05 | 5.01 | 5.07 | 4.96 | 0 | 0.00% | 45,800 | - | 255,944 | 15.33 | 52.60 | 0 | 0 |
|
|||||
| PHR | 57.1 | 56.2 | 57 | 57.4 | 56.2 | -900 | -1.58% | 127,600 | - | 7,615,055 | 455.99 | 18.04 | 6,900 | 27,100 |
|
|||||
| PIT | 6.99 | 6.97 | 6.51 | 6.97 | 6.51 | -20 | -0.29% | 800 | - | 99,045 | 5.93 | 34.68 | 0 | 0 |
|
|||||
| PJT | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | 0.00% | 400 | - | 232,654 | 13.93 | 8.91 | 0 | 0 |
|
|||||
| PLP | 6.82 | 6.7 | 6.91 | 6.99 | 6.66 | -120 | -1.76% | 211,400 | - | 669,999 | 40.12 | 53.17 | 1,100 | 0 |
|
|||||
| PLX | 34.6 | 34.4 | 34.7 | 34.8 | 34.35 | -200 | -0.58% | 898,200 | - | 43,708,373 | 2,617.27 | 19.47 | 3,300 | 91,700 |
|
|||||
| PMG | 7.15 | 7.09 | 6.71 | 7.09 | 6.65 | -60 | -0.84% | 10,200 | - | 328,524 | 19.67 | 13.25 | 0 | 0 |
|
|||||
| PNC | 23 | 21.65 | 21.65 | 21.65 | 21.65 | -1,350 | -5.87% | 300 | - | 233,806 | 14.00 | 22.89 | 0 | 300 |
|
|||||
| PNJ | 88.1 | 88 | 88.4 | 88.8 | 87.9 | -100 | -0.11% | 179,000 | - | 30,021,121 | 1,797.67 | 15.40 | 74,400 | 11,100 |
|
|||||
| POW | 12.3 | 12.1 | 12.35 | 12.35 | 12.05 | -200 | -1.63% | 3,715,500 | - | 28,336,646 | 1,696.81 | 25.47 | 8,900 | 1,071,500 |
|
|||||
| PPC | 9.99 | 9.96 | 9.99 | 9.99 | 9.95 | -30 | -0.30% | 77,100 | - | 3,193,306 | 191.22 | 7.48 | 3,700 | 5,100 |
|
|||||
| PTB | 51.4 | 50.9 | 51.2 | 51.4 | 50.6 | -500 | -0.97% | 253,200 | - | 3,407,165 | 204.02 | 9.24 | 200 | 19,800 |
|
|||||
| PTC | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0 | 0.00% | 4,900 | - | 227,917 | 13.65 | 11.78 | 0 | 0 |
|
|||||
| PTL | 2.98 | 3.02 | 2.96 | 3.05 | 2.95 | +40 | +1.34% | 29,700 | - | 302,000 | 18.08 | - | 0 | 0 |
|
|||||
| PVD | 24.65 | 24.7 | 24.95 | 25.1 | 24.65 | +50 | +0.20% | 3,487,000 | - | 13,730,236 | 822.17 | 24.70 | 1,101,540 | 358,500 |
|
|||||
| PVP | 14.1 | 14.1 | 14.15 | 14.15 | 13.9 | 0 | 0.00% | 150,300 | - | 1,462,205 | 87.56 | 7.51 | 0 | 0 |
|
|||||
| PVT | 18.05 | 18 | 18.2 | 18.3 | 17.95 | -50 | -0.28% | 1,469,900 | - | 8,458,762 | 506.51 | 6.25 | 14,000 | 408,630 |
|
|||||
| QCG | 15.4 | 16.45 | 16.45 | 16.45 | 16.45 | +1,050 | +6.82% | 2,011,200 | - | 4,525,874 | 271.01 | 54.47 | 0 | 0 |
|
|||||
| QNP | 30.6 | 0 | 0 | 0.00% | - | - | 1,236,544 | 74.04 | - | 0 | 0 |
|
||||||||
| RAL | 92 | 91.5 | 92 | 92 | 91.5 | -500 | -0.54% | 5,100 | - | 2,154,589 | 129.02 | 3.63 | 0 | 0 |
|
|||||
| REE | 63.3 | 62.7 | 63.3 | 63.4 | 62.7 | -600 | -0.95% | 99,500 | - | 33,961,965 | 2,033.65 | 14.80 | 0 | 0 |
|
|||||
| RYG | 10.3 | 10.35 | 10.25 | 10.4 | 9.95 | +50 | +0.49% | 253,500 | - | 465,750 | 27.89 | 6.90 | 2,100 | 3,800 |
|
|||||
| S4A | 34 | 33.5 | 34 | 34 | 33.5 | -500 | -1.47% | 4,000 | - | 1,413,700 | 84.65 | 16.04 | 0 | 0 |
|
|||||
| SAB | 51.5 | 52.3 | 51.7 | 53 | 51.5 | +800 | +1.55% | 1,643,600 | - | 67,078,012 | 4,016.65 | 15.89 | 429,000 | 138,100 |
|
|||||
| SAM | 7.16 | 7.14 | 7.13 | 7.24 | 7.12 | -20 | -0.28% | 93,400 | - | 2,712,921 | 162.45 | 32.45 | 3,000 | 4,800 |
|
|||||
| SAV | 13.55 | 13.6 | 13 | 13.6 | 13 | +50 | +0.37% | 900 | - | 337,201 | 20.19 | 5.84 | 0 | 0 |
|
|||||
| SBA | 28.65 | 28.6 | 28.2 | 28.6 | 28.2 | -50 | -0.17% | 700 | - | 1,729,964 | 103.59 | 15.24 | 0 | 0 |
|
|||||
| SBG | 15.5 | 15.6 | 15.4 | 16 | 15.4 | +100 | +0.65% | 588,700 | - | 779,999 | 46.71 | 14.46 | 80,600 | 32,200 |
|
|||||
| SBT | 24.75 | 24.55 | 24.4 | 24.65 | 24.35 | -200 | -0.81% | 665,500 | - | 20,993,014 | 1,257.07 | 29.51 | 15,500 | 67,450 |
|
|||||
| SBV | 7.9 | 8 | 8 | 8 | 8 | +100 | +1.27% | 100 | - | 218,592 | 13.09 | - | 0 | 0 |
|
|||||
| SC5 | 15.8 | 15.9 | 16 | 16 | 15.9 | +100 | +0.63% | 500 | - | 238,238 | 14.27 | 6.43 | 0 | 500 |
|
|||||
| SCR | 8.04 | 7.98 | 8.05 | 8.08 | 7.95 | -60 | -0.75% | 3,413,700 | - | 3,436,148 | 205.76 | 1,140.00 | 4,500 | 44,700 |
|
|||||
| SCS | 55.4 | 54.9 | 55.7 | 55.7 | 54.8 | -500 | -0.90% | 363,000 | - | 5,604,026 | 335.57 | 8.39 | 18,900 | 207,100 |
|
|||||
| SFC | 19.1 | 19 | 18.1 | 19 | 18.1 | -100 | -0.52% | 400 | - | 214,538 | 12.85 | 12.61 | 0 | 0 |
|
|||||
| SFG | 10.15 | 10.15 | 10 | 10.15 | 10 | 0 | 0.00% | 2,400 | - | 486,158 | 29.11 | 18.94 | 0 | 0 |
|
|||||
| SFI | 25.85 | 25.7 | 25.75 | 25.75 | 25.6 | -150 | -0.58% | 1,200 | - | 624,819 | 37.41 | 7.46 | 0 | 0 |
|
|||||
| SGN | 59.6 | 60 | 59.6 | 60 | 59.6 | +400 | +0.67% | 10,400 | - | 2,009,915 | 120.35 | 8.25 | 9,100 | 7,300 |
|
|||||
| SGR | 18.7 | 18.75 | 18.8 | 18.8 | 18.4 | +50 | +0.27% | 131,300 | - | 1,310,156 | 78.45 | 19.00 | 0 | 3,000 |
|
|||||
| SGT | 16.15 | 16.15 | 16.15 | 16.3 | 15.95 | 0 | 0.00% | 21,200 | - | 2,390,252 | 143.13 | 18.37 | 0 | 0 |
|
|||||
| SHA | 4.05 | 4.05 | 3.96 | 4.05 | 3.96 | 0 | 0.00% | 1,600 | - | 135,459 | 8.11 | 10.02 | 0 | 0 |
|
|||||
| SHB | 16.45 | 16.35 | 16.4 | 16.45 | 16.1 | -100 | -0.61% | 55,345,200 | - | 75,107,058 | 4,497.43 | 7.09 | 234,800 | 4,153,800 |
|
|||||
| SHI | 14.8 | 15.8 | 14.8 | 15.8 | 14.8 | +1,000 | +6.76% | 612,500 | - | 2,685,203 | 160.79 | 33.19 | 26,900 | 0 |
|
|||||
| SHP | 34.65 | 34.8 | 34.65 | 34.8 | 34.65 | +150 | +0.43% | 3,300 | - | 3,521,981 | 210.90 | 12.33 | 0 | 0 |
|
|||||
| SIP | 53.4 | 54 | 53.4 | 54.5 | 53.2 | +600 | +1.12% | 167,100 | - | 13,074,099 | 782.88 | 10.51 | 6,700 | 1,200 |
|
|||||
| SJD | 14.1 | 14.1 | 14.1 | 14.1 | 14.05 | 0 | 0.00% | 8,100 | - | 972,881 | 58.26 | 6.83 | 0 | 0 |
|
|||||
| SJS | 57.9 | 57.5 | 56.9 | 58 | 56.9 | -400 | -0.69% | 33,000 | - | 17,104,803 | 1,024.24 | 24.40 | 300 | 200 |
|
|||||
| SKG | 10.15 | 10.2 | 10.25 | 10.25 | 10.1 | +50 | +0.49% | 40,700 | - | 678,277 | 40.62 | 19.96 | 0 | 100 |
|
|||||
| SMA | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | 0.00% | 200 | - | 178,901 | 10.71 | 13.76 | 0 | 0 |
|
|||||
| SMB | 40.45 | 40.4 | 40.25 | 40.45 | 40.25 | -50 | -0.12% | 3,200 | - | 1,205,805 | 72.20 | 7.81 | 100 | 0 |
|
|||||
| SMC | 13.8 | 13.85 | 13.85 | 13.85 | 13.2 | +50 | +0.36% | 331,400 | - | 1,019,455 | 61.05 | 34.89 | 47,500 | 16,400 |
|
|||||
| SPM | 10.5 | 0 | 0 | 0.00% | - | - | 144,585 | 8.66 | - | 0 | 0 |
|
||||||||
| SRC | 48 | 48 | 48 | 48 | 48 | 0 | 0.00% | 500 | - | 1,347,042 | 80.66 | 8.88 | 0 | 0 |
|
|||||
| SRF | 7.66 | 7.66 | 7.65 | 7.8 | 7.5 | 0 | 0.00% | 3,800 | - | 258,807 | 15.50 | 147.31 | 0 | 0 |
|
|||||
| SSB | 17.45 | 17.45 | 17.5 | 17.5 | 17.2 | 0 | 0.00% | 2,337,400 | - | 49,645,250 | 2,972.77 | 10.59 | 126,800 | 141,420 |
|
|||||
| SSC | 31.05 | 0 | 0 | 0.00% | - | - | 412,089 | 24.68 | - | 0 | 0 |
|
||||||||
| SSI | 29.25 | 29.05 | 29.35 | 29.7 | 28.95 | -200 | -0.68% | 11,688,200 | - | 60,305,325 | 3,611.10 | 18.69 | 335,200 | 1,701,810 |
|
|||||
| ST8 | 5.5 | 5.48 | 5.5 | 5.55 | 5.48 | -20 | -0.36% | 91,800 | - | 140,951 | 8.44 | 6.36 | 0 | 0 |
|
|||||
| STB | 48.6 | 47.7 | 48.4 | 48.6 | 47.7 | -900 | -1.85% | 6,162,200 | - | 89,924,790 | 5,384.72 | 8.91 | 305,200 | 3,592,000 |
|
|||||
| STG | 33.9 | 0 | 0 | 0.00% | - | - | 3,330,789 | 199.45 | - | 0 | 0 |
|
||||||||
| STK | 16.65 | 16.85 | 16.65 | 16.85 | 16.6 | +200 | +1.20% | 1,800 | - | 2,361,075 | 141.38 | 129.62 | 0 | 0 |
|
|||||
| SVC | 26.3 | 25 | 27.1 | 27.1 | 25 | -1,300 | -4.94% | 16,300 | - | 2,331,957 | 139.64 | 16.72 | 100 | 2,000 |
|
|||||
| SVD | 6.03 | 5.94 | 5.95 | 6 | 5.93 | -90 | -1.49% | 19,600 | - | 163,979 | 9.82 | 12.07 | 0 | 0 |
|
|||||
| SVI | 35.5 | 37.4 | 35.5 | 37.4 | 35.5 | +1,900 | +5.35% | 2,900 | - | 479,933 | 28.74 | 6.32 | 0 | 600 |
|
|||||
| SVT | 10.9 | 0 | 0 | 0.00% | - | - | 188,690 | 11.30 | - | 0 | 0 |
|
||||||||
| SZC | 30.3 | 30.2 | 30.35 | 30.6 | 30.2 | -100 | -0.33% | 156,900 | - | 5,435,573 | 325.48 | 18.69 | 0 | 4,200 |
|
|||||
| SZL | 47.4 | 47.4 | 47.4 | 47.4 | 47.4 | 0 | 0.00% | 200 | - | 1,296,131 | 77.61 | 15.50 | 0 | 0 |
|
|||||
| TAL | 49.7 | 49 | 49.6 | 49.6 | 46.7 | -700 | -1.41% | 1,152,100 | - | 15,280,650 | 915.01 | 22.82 | 99,200 | 167,900 |
|
|||||
| TBC | 37 | 0 | 0 | 0.00% | - | - | 2,349,500 | 140.69 | - | 0 | 0 |
|
||||||||
| TCB | 33.7 | 33.4 | 33.75 | 34 | 33.4 | -300 | -0.89% | 6,610,500 | - | 236,680,430 | 14,172.48 | 10.95 | 379,830 | 577,400 |
|
|||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.01 | - | 0 | 0 |
|
||||||||
| TCH | 20 | 19.95 | 19.95 | 20.1 | 19.65 | -50 | -0.25% | 1,964,300 | - | 18,196,579 | 1,089.62 | 15.59 | 30,230 | 188,300 |
|
|||||
| TCI | 9.62 | 9.62 | 9.75 | 9.75 | 9.6 | 0 | 0.00% | 63,700 | - | 1,112,274 | 66.60 | 19.59 | 0 | 0 |
|
|||||
| TCL | 34.5 | 34.5 | 34.5 | 34.5 | 34.2 | 0 | 0.00% | 14,000 | - | 1,040,466 | 62.30 | 8.48 | 0 | 0 |
|
|||||
| TCM | 27.2 | 27.15 | 27 | 27.35 | 27 | -50 | -0.18% | 1,108,900 | - | 3,041,852 | 182.15 | 10.66 | 100 | 13,100 |
|
|||||
| TCO | 8.9 | 8.89 | 8.94 | 8.94 | 8.7 | -10 | -0.11% | 171,500 | - | 278,440 | 16.67 | 13.09 | 0 | 0 |
|
|||||
| TCR | 2.92 | 2.91 | 2.9 | 2.93 | 2.74 | -10 | -0.34% | 7,700 | - | 30,164 | 1.81 | - | 0 | 0 |
|
|||||
| TCT | 20 | 19.9 | 19.9 | 19.9 | 19.9 | -100 | -0.50% | 1,200 | - | 254,481 | 15.24 | 23.52 | 0 | 0 |
|
|||||
| TCX | 46 | 44.8 | 46.05 | 46.1 | 44.8 | -1,200 | -2.61% | 517,100 | - | 93,191,079 | 5,580.30 | 5.14 | 10,800 | 21,300 |
|
|||||
| TDC | 11.65 | 11.65 | 11.65 | 11.65 | 11.45 | 0 | 0.00% | 164,300 | - | 1,165,000 | 69.76 | 2.81 | 0 | 1,000 |
|
|||||
| TDG | 3.15 | 3.1 | 3.07 | 3.15 | 3.07 | -50 | -1.59% | 12,700 | - | 75,055 | 4.49 | 10.95 | 0 | 0 |
|
|||||
| TDH | 4.59 | 4.59 | 4.6 | 4.67 | 4.5 | 0 | 0.00% | 151,500 | - | 517,076 | 30.96 | - | 100 | 0 |
|
|||||
| TDM | 58 | 58.3 | 55.3 | 58.3 | 55.3 | +300 | +0.52% | 6,800 | - | 6,413,000 | 384.01 | 33.49 | 0 | 2,800 |
|
|||||
| TDP | 27.9 | 27.65 | 27.8 | 28 | 26.6 | -250 | -0.90% | 252,000 | - | 2,439,345 | 146.07 | 25.44 | 0 | 800 |
|
|||||
| TDW | 48 | 0 | 0 | 0.00% | - | - | 408,000 | 24.43 | - | 0 | 0 |
|
||||||||
| TEG | 6.26 | 6.2 | 6.25 | 6.25 | 6.2 | -60 | -0.96% | 1,000 | - | 749,001 | 44.85 | 147.62 | 0 | 0 |
|
|||||
| THG | 46.25 | 45.8 | 46.2 | 46.2 | 45.25 | -450 | -0.97% | 17,400 | - | 1,425,750 | 85.37 | 8.91 | 600 | 2,800 |
|
|||||
| TIP | 18.15 | 18.05 | 18.3 | 18.45 | 18 | -100 | -0.55% | 80,300 | - | 1,173,392 | 70.26 | 6.43 | 0 | 1,400 |
|
|||||
| TIX | 47 | 0 | 0 | 0.00% | - | - | 1,410,000 | 84.43 | - | 0 | 0 |
|
||||||||
| TLD | 8.21 | 8.23 | 8.21 | 8.25 | 8.15 | +20 | +0.24% | 109,600 | - | 639,811 | 38.31 | 45.47 | 0 | 0 |
|
|||||
| TLG | 55 | 54.1 | 55.1 | 57 | 54.1 | -900 | -1.64% | 322,800 | - | 4,747,468 | 284.28 | 11.26 | 3,100 | 52,100 |
|
|||||
| TLH | 5.15 | 5.14 | 5.15 | 5.18 | 5.14 | -10 | -0.19% | 63,300 | - | 577,325 | 34.57 | - | 0 | 6,200 |
|
|||||
| TMP | 59 | 59 | 58 | 59 | 58 | 0 | 0.00% | 10,100 | - | 4,130,000 | 247.31 | 11.79 | 400 | 9,100 |
|
|||||
| TMS | 40.5 | 39.9 | 39.9 | 39.9 | 39.9 | -600 | -1.48% | 100 | - | 6,756,520 | 404.58 | 33.36 | 0 | 0 |
|
|||||
| TMT | 14 | 13.4 | 13.8 | 14 | 13.4 | -600 | -4.29% | 8,100 | - | 494,165 | 29.59 | - | 0 | 3,000 |
|
|||||
| TN1 | 14.55 | 14.4 | 13.65 | 14.65 | 13.65 | -150 | -1.03% | 15,600 | - | 865,375 | 51.82 | 15.45 | 0 | 0 |
|
|||||
| TNC | 30.55 | 32.6 | 30.55 | 32.6 | 30.55 | +2,050 | +6.71% | 200 | - | 627,550 | 37.58 | 21.10 | 100 | 0 |
|
|||||
| TNH | 11.8 | 11.7 | 11.8 | 11.85 | 11.7 | -100 | -0.85% | 50,600 | - | 19,398,593 | 1,161.59 | 33.82 | 100 | 18,300 |
|
|||||
| TNI | 5.48 | 5.58 | 5.48 | 5.85 | 5.48 | +100 | +1.82% | 29,400 | - | 292,950 | 17.54 | - | 0 | 0 |
|
|||||
| TNT | 8 | 7.99 | 7.97 | 8.1 | 7.76 | -10 | -0.13% | 78,800 | - | 407,490 | 24.40 | 1,141.43 | 0 | 300 |
|
|||||
| TPB | 16.9 | 16.8 | 16.95 | 17.05 | 16.75 | -100 | -0.59% | 6,528,300 | - | 44,384,864 | 2,657.78 | 7.31 | 102,300 | 477,300 |
|
|||||
| TPC | 12.85 | 12.85 | 12 | 12.85 | 12 | 0 | 0.00% | 200 | - | 289,343 | 17.33 | 24.29 | 0 | 0 |
|
|||||
| TRA | 68 | 68 | 68 | 68 | 68 | 0 | 0.00% | 300 | - | 2,818,637 | 168.78 | 13.63 | 300 | 0 |
|
|||||
| TRC | 78 | 78.1 | 78 | 79 | 77.6 | +100 | +0.13% | 6,100 | - | 2,274,663 | 136.21 | 10.28 | 0 | 1,500 |
|
|||||
| TSC | 3.25 | 3.2 | 3.27 | 3.35 | 3.2 | -50 | -1.54% | 1,013,000 | - | 629,949 | 37.72 | 640.00 | 0 | 80,000 |
|
|||||
| TTA | 11.05 | 11.1 | 11.05 | 11.2 | 11.05 | +50 | +0.45% | 165,500 | - | 1,887,639 | 113.03 | 9.59 | 0 | 52,500 |
|
|||||
| TTE | 36.7 | 0 | 0 | 0.00% | - | - | 1,045,598 | 62.61 | - | 0 | 0 |
|
||||||||
| TTF | 3.96 | 4.06 | 4.04 | 4.23 | 4.03 | +100 | +2.53% | 7,939,300 | - | 1,669,463 | 99.97 | 270.67 | 176,900 | 600,200 |
|
|||||
| TV2 | 36 | 35.85 | 36.05 | 36.45 | 35.85 | -150 | -0.42% | 79,500 | - | 2,420,813 | 144.96 | 37.42 | 7,600 | 2,300 |
|
|||||
| TVB | 8.22 | 8.2 | 8.34 | 8.34 | 8.1 | -20 | -0.24% | 13,000 | - | 919,196 | 55.04 | 7.29 | 0 | 0 |
|
|||||
| TVS | 15.75 | 15.7 | 15.95 | 15.95 | 15.7 | -50 | -0.32% | 73,000 | - | 2,621,826 | 157.00 | 9.33 | 0 | 12,600 |
|
|||||
| TVT | 17.35 | 17.15 | 16.65 | 17.15 | 16.65 | -200 | -1.15% | 200 | - | 360,150 | 21.57 | 15.61 | 0 | 0 |
|
|||||
| TYA | 18 | 18 | 18.1 | 18.15 | 18 | 0 | 0.00% | 6,900 | - | 110,257 | 6.60 | 7.34 | 0 | 5,000 |
|
|||||
| UIC | 56 | 56 | 53.1 | 56 | 53.1 | 0 | 0.00% | 200 | - | 465,248 | 27.86 | 7.96 | 0 | 0 |
|
|||||
| VAB | 10.8 | 10.8 | 10.8 | 10.85 | 10.75 | 0 | 0.00% | 294,900 | - | 8,816,695 | 527.95 | 6.72 | 0 | 0 |
|
|||||
| VAF | 18.55 | 17.8 | 17.55 | 18.4 | 17.3 | -750 | -4.04% | 1,800 | - | 670,443 | 40.15 | 11.01 | 0 | 0 |
|
|||||
| VCA | 8.47 | 8.65 | 8.47 | 8.65 | 8.47 | +180 | +2.13% | 1,900 | - | 131,370 | 7.87 | 127.21 | 0 | 0 |
|
|||||
| VCB | 58.2 | 57.6 | 58.4 | 58.4 | 57.6 | -600 | -1.03% | 1,746,700 | - | 481,286,885 | 28,819.57 | 10.34 | 21,600 | 739,750 |
|
|||||
| VCF | 290 | 290 | 290 | 290 | 290 | 0 | 0.00% | 700 | - | 7,707,949 | 461.55 | 17.26 | 0 | 0 |
|
|||||
| VCG | 24.25 | 24.35 | 24.25 | 24.55 | 24.2 | +100 | +0.41% | 2,725,400 | - | 15,741,504 | 942.61 | 15.73 | 321,240 | 65,600 |
|
|||||
| VCI | 34.3 | 34.2 | 34.5 | 34.65 | 33.85 | -100 | -0.29% | 5,108,500 | - | 24,712,920 | 1,479.82 | 22.21 | 520,100 | 476,800 |
|
|||||
| VDP | 50.3 | 49 | 49 | 49 | 49 | -1,300 | -2.58% | 1,600 | - | 1,082,086 | 64.80 | 15.07 | 0 | 0 |
|
|||||
| VDS | 18.15 | 18.15 | 18.2 | 18.5 | 18.05 | 0 | 0.00% | 424,700 | - | 4,936,800 | 295.62 | 14.93 | 2,600 | 55,500 |
|
|||||
| VFG | 52.2 | 52 | 52.2 | 52.8 | 52 | -200 | -0.38% | 5,400 | - | 2,169,056 | 129.88 | 5.13 | 0 | 400 |
|
|||||
| VGC | 42.55 | 42.2 | 42.5 | 43.15 | 42.1 | -350 | -0.82% | 385,700 | - | 18,920,370 | 1,132.96 | 17.13 | 4,700 | 37,000 |
|
|||||
| VHC | 55.6 | 55.6 | 55.6 | 55.9 | 55.4 | 0 | 0.00% | 330,500 | - | 12,479,596 | 747.28 | 10.16 | 0 | 7,900 |
|
|||||
| VHM | 103.5 | 101.1 | 101.8 | 103.3 | 101.1 | -2,400 | -2.32% | 3,117,200 | - | 415,259,354 | 24,865.83 | 13.76 | 774,800 | 1,810,740 |
|
|||||
| VIB | 18.2 | 18.1 | 18.25 | 18.35 | 18.1 | -100 | -0.55% | 4,969,000 | - | 61,612,503 | 3,689.37 | 7.59 | 912,200 | 43,600 |
|
|||||
| VIC | 148.8 | 146 | 143 | 147.6 | 138.4 | -2,800 | -1.88% | 7,957,600 | - | 562,540,265 | 33,685.05 | 47.95 | 1,059,550 | 2,397,620 |
|
|||||
| VID | 5.06 | 5.02 | 5.06 | 5.06 | 5.01 | -40 | -0.79% | 6,000 | - | 204,997 | 12.28 | 29.53 | 0 | 5,900 |
|
|||||
| VIP | 12.4 | 12.3 | 12.4 | 12.4 | 12.25 | -100 | -0.81% | 121,000 | - | 842,193 | 50.43 | 11.26 | 0 | 104,100 |
|
|||||
| VIX | 23 | 23.4 | 23.15 | 23.65 | 22.95 | +400 | +1.74% | 24,943,000 | - | 35,835,459 | 2,145.84 | 34.56 | 2,316,500 | 97,480 |
|
|||||
| VJC | 196.6 | 188 | 195.7 | 196.3 | 187.9 | -8,600 | -4.37% | 1,748,000 | - | 101,822,931 | 6,097.18 | 72.56 | 212,420 | 71,100 |
|
|||||
| VMD | 16.85 | 16.9 | 16.75 | 16.9 | 16.75 | +50 | +0.30% | 3,000 | - | 260,941 | 15.63 | 11.66 | 0 | 0 |
|
|||||
| VND | 18.6 | 18.6 | 18.7 | 18.9 | 18.5 | 0 | 0.00% | 7,543,600 | - | 28,314,778 | 1,695.50 | 16.47 | 1,264,200 | 530,740 |
|
|||||
| VNE | 5.88 | 5.87 | 5.93 | 5.95 | 5.86 | -10 | -0.17% | 445,700 | - | 481,664 | 28.84 | - | 0 | 100 |
|
|||||
| VNG | 7 | 7.13 | 7.01 | 7.13 | 7.01 | +130 | +1.86% | 400 | - | 693,582 | 41.53 | 285.20 | 0 | 300 |
|
|||||
| VNL | 22.7 | 22.6 | 22.65 | 22.65 | 22.4 | -100 | -0.44% | 29,600 | - | 319,575 | 19.14 | 7.18 | 0 | 200 |
|
|||||
| VNM | 63.1 | 61.5 | 63 | 63.5 | 61.5 | -1,600 | -2.54% | 4,852,300 | - | 128,532,260 | 7,696.54 | 15.29 | 438,600 | 661,470 |
|
|||||
| VNS | 9.22 | 9.24 | 9.12 | 9.24 | 9.12 | +20 | +0.22% | 4,500 | - | 627,019 | 37.55 | 7.52 | 3,400 | 0 |
|
|||||
| VOS | 13.3 | 13.2 | 13.15 | 13.5 | 13.15 | -100 | -0.75% | 547,900 | - | 1,848,000 | 110.66 | 5.51 | 4,400 | 33,600 |
|
|||||
| VPB | 29 | 28.15 | 28.95 | 29 | 28.15 | -850 | -2.93% | 10,971,700 | - | 223,339,949 | 13,373.65 | 14.15 | 289,500 | 1,611,130 |
|
|||||
| VPD | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | 0.00% | 3,400 | - | 2,787,319 | 166.91 | 13.13 | 0 | 1,800 |
|
|||||
| VPG | 6 | 6 | 6.01 | 6.06 | 6 | 0 | 0.00% | 114,800 | - | 530,495 | 31.77 | 5.66 | 0 | 0 |
|
|||||
| VPH | 4.93 | 4.6 | 4.9 | 4.94 | 4.6 | -330 | -6.69% | 47,000 | - | 438,646 | 26.27 | 3.39 | 0 | 0 |
|
|||||
| VPI | 59.4 | 59.4 | 59.4 | 59.7 | 58.3 | 0 | 0.00% | 1,925,100 | - | 19,010,945 | 1,138.38 | 53.42 | 2,000 | 141,800 |
|
|||||
| VPL | 95.8 | 91 | 89.2 | 92.5 | 89.1 | -4,800 | -5.01% | 2,482,300 | - | 163,190,334 | 9,771.88 | 60.19 | 1,026,550 | 468,200 |
|
|||||
| VPS | 9.9 | 9.62 | 9.9 | 9.9 | 9.6 | -280 | -2.83% | 29,700 | - | 235,313 | 14.09 | 9.83 | 0 | 0 |
|
|||||
| VPX | 33.9 | 30.8 | 29.6 | 33.5 | 29.55 | -3,100 | -9.14% | 7,219,900 | - | - | - | 47.38 | 865,700 | 3,216,400 |
|
|||||
| VRC | 14 | 13.9 | 13.5 | 14.1 | 13.5 | -100 | -0.71% | 275,200 | - | 695,000 | 41.62 | 695.00 | 100 | 0 |
|
|||||
| VRE | 30 | 29.5 | 30.1 | 30.7 | 29.5 | -500 | -1.67% | 8,031,400 | - | 67,033,393 | 4,013.98 | 16.36 | 2,177,700 | 1,952,300 |
|
|||||
| VSC | 21.25 | 21.2 | 21.15 | 21.6 | 21.15 | -50 | -0.24% | 4,414,800 | - | 7,936,652 | 475.25 | 15.22 | 363,400 | 171,800 |
|
|||||
| VSH | 44.5 | 44.45 | 44.5 | 44.5 | 44.45 | -50 | -0.11% | 500 | - | 10,500,923 | 628.80 | 23.42 | 0 | 0 |
|
|||||
| VSI | 25.5 | 25.95 | 25.3 | 25.95 | 25.3 | +450 | +1.76% | 29,500 | - | 342,540 | 20.51 | 14.97 | 0 | 3,100 |
|
|||||
| VTB | 22.9 | 21.3 | 21.3 | 21.3 | 21.3 | -1,600 | -6.99% | 12,100 | - | 230,136 | 13.78 | 19.94 | 0 | 0 |
|
|||||
| VTO | 11.65 | 11.6 | 11.65 | 11.65 | 11.55 | -50 | -0.43% | 107,300 | - | 926,453 | 55.48 | 10.31 | 0 | 10,000 |
|
|||||
| VTP | 96.7 | 97 | 95.7 | 97.6 | 95.7 | +300 | +0.31% | 225,400 | - | 11,812,955 | 707.36 | 40.93 | 0 | 2,200 |
|
|||||
| VVS | 61.1 | 61 | 61.2 | 61.5 | 60.3 | -100 | -0.16% | 51,600 | - | 1,313,025 | 78.62 | 19.19 | 3,500 | 0 |
|
|||||
| YBM | 10.7 | 10.5 | 10.25 | 10.5 | 10.2 | -200 | -1.87% | 500 | - | 150,149 | 8.99 | 11.27 | 0 | 0 |
|
|||||
| YEG | 12.8 | 12.75 | 12.95 | 12.95 | 12.55 | -50 | -0.39% | 1,108,200 | - | 2,445,476 | 146.44 | 13.89 | 0 | 105,400 |
|
|||||
※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）。