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（2026/06/22 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 | 7.43 | 7.41 | 7.45 | 7.47 | 7.33 | -20 | -0.27% | 768,600 | - | 2,917,634 | 179.00 | 7.67 | 67,600 | 100,100 |
 |
|||||
| AAM | 6.7 | 6.69 | 6.7 | 6.7 | 6.29 | -10 | -0.15% | 1,700 | - | 69,918 | 4.29 | 39.82 | 0 | 0 |
 |
|||||
| AAN | 22.1 | 22.05 | 22.05 | 22.1 | 21.85 | -50 | -0.23% | 269,600 | - | 1,433,250 | 87.93 | 17.78 | 0 | 0 |
 |
|||||
| AAT | 2.79 | 2.82 | 2.81 | 2.82 | 2.78 | +30 | +1.08% | 29,800 | - | 199,710 | 12.25 | 8.42 | 0 | 10,000 |
|
|||||
| ABR | 11.7 | 11.4 | 11.45 | 11.45 | 11.4 | -300 | -2.56% | 1,400 | - | 228,000 | 13.99 | 15.30 | 300 | 0 |
 |
|||||
| ABS | 3.01 | 2.95 | 3 | 3 | 2.94 | -60 | -1.99% | 61,100 | - | 236,000 | 14.48 | - | 0 | 0 |
|
|||||
| ABT | 55 | 54.8 | 54.3 | 55 | 54 | -200 | -0.36% | 3,400 | - | 645,394 | 39.59 | 4.87 | 1,000 | 0 |
|
|||||
| ACB | 22.2 | 22 | 22.2 | 22.3 | 21.95 | -200 | -0.90% | 9,935,100 | - | 113,006,445 | 6,932.91 | 7.28 | 165,360 | 1,746,420 |
 |
|||||
| ACC | 12.45 | 12.35 | 12.1 | 12.35 | 12.1 | -100 | -0.80% | 400 | - | 1,296,750 | 79.56 | 24.90 | 0 | 0 |
|
|||||
| ACG | 33.45 | 33.4 | 32.7 | 33.4 | 32 | -50 | -0.15% | 12,700 | - | 5,036,317 | 308.98 | 9.99 | 0 | 0 |
|
|||||
| ACL | 13.05 | 12.65 | 12.9 | 12.9 | 12.15 | -400 | -3.07% | 2,000 | - | 634,512 | 38.93 | 18.52 | 0 | 0 |
|
|||||
| ADG | 8.65 | 8.63 | 8.65 | 8.65 | 8.63 | -20 | -0.23% | 1,200 | - | 184,514 | 11.32 | 9.82 | 0 | 0 |
|
|||||
| ADP | 22.5 | 22.5 | 22.5 | 22.9 | 22.5 | 0 | 0.00% | 4,100 | - | 518,397 | 31.80 | 6.78 | 0 | 0 |
|
|||||
| ADS | 9.38 | 9.25 | 9.42 | 9.42 | 9.11 | -130 | -1.39% | 53,100 | - | 706,651 | 43.35 | 7.31 | 900 | 6,340 |
|
|||||
| AFX | 10.2 | 10.2 | 10.25 | 10.25 | 10.15 | 0 | 0.00% | 63,700 | - | 357,000 | 21.90 | 7.54 | 0 | 0 |
|
|||||
| AGG | 11.9 | 11.85 | 11.85 | 11.85 | 11.7 | -50 | -0.42% | 270,200 | - | 1,925,958 | 118.16 | 5.08 | 0 | 2,200 |
 |
|||||
| AGR | 15.05 | 14.8 | 15.05 | 15.2 | 14.8 | -250 | -1.66% | 322,100 | - | 3,379,014 | 207.30 | 26.33 | 900 | 0 |
|
|||||
| ANT | 25.75 | 25.65 | 25.5 | 25.9 | 25.5 | -100 | -0.39% | 3,900 | - | 615,695 | 37.77 | 4.37 | 0 | 100 |
|
|||||
| ANV | 21.45 | 21.5 | 21.45 | 21.75 | 21.15 | +50 | +0.23% | 300,600 | - | 5,724,499 | 351.20 | 5.73 | 26,200 | 35,600 |
|
|||||
| APG | 5.29 | 5.17 | 5.34 | 5.34 | 5.02 | -120 | -2.27% | 975,300 | - | 1,156,125 | 70.93 | 215.42 | 10,400 | 6,200 |
|
|||||
| APH | 5.54 | 5.58 | 5.53 | 5.67 | 5.53 | +40 | +0.72% | 38,900 | - | 1,360,874 | 83.49 | 8.32 | 0 | 0 |
|
|||||
| ASG | 16.8 | 0 | 0 | 0.00% | - | - | 1,525,182 | 93.57 | - | 0 | 0 |
 |
||||||||
| ASM | 5.87 | 5.85 | 5.83 | 5.87 | 5.83 | -20 | -0.34% | 136,300 | - | 2,382,086 | 146.14 | 58.50 | 0 | 9,100 |
|
|||||
| ASP | 7.3 | 7.62 | 7.3 | 7.7 | 7.3 | +320 | +4.38% | 229,800 | - | 284,527 | 17.46 | 20.37 | 7,000 | 700 |
|
|||||
| AST | 71.5 | 71.5 | 71 | 72 | 71 | 0 | 0.00% | 3,200 | - | 3,217,500 | 197.39 | 13.34 | 2,500 | 700 |
|
|||||
| BAF | 29.8 | 29.9 | 29.8 | 29.95 | 29.6 | +100 | +0.34% | 1,969,900 | - | 9,090,247 | 557.68 | 59.92 | 170 | 454,600 |
|
|||||
| BCE | 8.94 | 8.9 | 8.99 | 8.99 | 8.7 | -40 | -0.45% | 6,300 | - | 311,500 | 19.11 | 3.48 | 0 | 0 |
 |
|||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 136.62 | - | 0 | 0 |
|
||||||||
| BCM | 53.3 | 53.5 | 53.3 | 53.5 | 52.9 | +200 | +0.38% | 209,600 | - | 55,372,500 | 3,397.09 | 16.47 | 500 | 21,500 |
|
|||||
| BFC | 56.8 | 56.8 | 56.8 | 57.2 | 55.8 | 0 | 0.00% | 115,600 | - | 3,247,142 | 199.21 | 11.64 | 8,900 | 8,400 |
|
|||||
| BHN | 28.8 | 29.5 | 29 | 29.6 | 29 | +700 | +2.43% | 10,300 | - | 6,838,100 | 419.52 | 14.63 | 200 | 0 |
|
|||||
| BIC | 24.05 | 23.8 | 24.55 | 24.55 | 23.75 | -250 | -1.04% | 14,600 | - | 4,809,196 | 295.04 | 8.74 | 0 | 7,300 |
|
|||||
| BID | 41.8 | 42.45 | 41.8 | 42.8 | 41.7 | +650 | +1.56% | 4,870,900 | - | 298,056,813 | 18,285.69 | 11.25 | 2,034,440 | 236,740 |
|
|||||
| BKG | 2.6 | 2.53 | 2.52 | 2.6 | 2.52 | -70 | -2.69% | 25,100 | - | 181,171 | 11.11 | 17.94 | 0 | 0 |
|
|||||
| BMC | 12.65 | 12.6 | 12.65 | 12.8 | 12.35 | -50 | -0.40% | 5,700 | - | 156,147 | 9.58 | 19.81 | 0 | 0 |
 |
|||||
| BMI | 14.4 | 14.5 | 14.4 | 14.5 | 14.35 | +100 | +0.69% | 97,000 | - | 2,182,941 | 133.92 | 9.87 | 0 | 23,660 |
|
|||||
| BMP | 145.2 | 151.5 | 145.5 | 152.5 | 145.5 | +6,300 | +4.34% | 367,500 | - | 12,401,932 | 760.85 | 10.09 | 193,100 | 24,140 |
|
|||||
| BRC | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0 | 0.00% | 1,700 | - | 150,975 | 9.26 | 7.26 | 0 | 0 |
|
|||||
| BSI | 34.7 | 34.1 | 34.7 | 34.95 | 33.8 | -600 | -1.73% | 515,200 | - | 8,366,979 | 513.31 | 16.95 | 21,900 | 76,500 |
|
|||||
| BSR | 26.05 | 26.4 | 26.4 | 26.85 | 26.25 | +350 | +1.34% | 6,723,800 | - | 132,192,712 | 8,109.98 | 25.38 | 822,300 | 1,097,780 |
|
|||||
| BTP | 8.29 | 8.36 | 8.28 | 8.38 | 8.28 | +70 | +0.84% | 6,900 | - | 505,660 | 31.02 | 11.88 | 0 | 0 |
 |
|||||
| BTT | 43.2 | 0 | 0 | 0.00% | - | - | 583,200 | 35.78 | - | 0 | 0 |
|
||||||||
| BVH | 66.8 | 66 | 66.3 | 66.5 | 66 | -800 | -1.20% | 270,500 | - | 48,993,302 | 3,005.72 | 17.27 | 102,300 | 41,050 |
|
|||||
| BWE | 44.15 | 44.15 | 44 | 44.25 | 43.8 | 0 | 0.00% | 19,000 | - | 9,709,850 | 595.70 | 11.80 | 100 | 5,100 |
|
|||||
| C32 | 15.65 | 15.15 | 15.6 | 15.6 | 15.15 | -500 | -3.19% | 11,600 | - | 455,383 | 27.94 | 8.68 | 0 | 800 |
|
|||||
| C47 | 9 | 9 | 9 | 9 | 9 | 0 | 0.00% | 14,100 | - | 327,080 | 20.07 | 6.26 | 0 | 0 |
|
|||||
| CCC | 7.6 | 7.59 | 7.6 | 7.6 | 7.59 | -10 | -0.13% | 1,600 | - | 311,607 | 19.12 | 7.23 | 0 | 0 |
|
|||||
| CCI | 19.25 | 0 | 0 | 0.00% | - | - | 450,222 | 27.62 | - | 0 | 0 |
|
||||||||
| CCL | 4.38 | 4.37 | 4.36 | 4.38 | 4.34 | -10 | -0.23% | 35,700 | - | 260,371 | 15.97 | 10.19 | 0 | 0 |
|
|||||
| CDC | 18.8 | 18.6 | 19 | 19.05 | 18.3 | -200 | -1.06% | 91,800 | - | 981,571 | 60.22 | 52.54 | 400 | 9,100 |
|
|||||
| CHP | 27.6 | 28 | 27.75 | 28 | 27.5 | +400 | +1.45% | 10,700 | - | 4,414,426 | 270.82 | 10.07 | 0 | 0 |
|
|||||
| CIG | 7.44 | 6.92 | 7.44 | 7.44 | 6.92 | -520 | -6.99% | 73,100 | - | 353,196 | 21.67 | 3.11 | 0 | 0 |
|
|||||
| CII | 17.7 | 17.75 | 17.8 | 17.95 | 17.3 | +50 | +0.28% | 8,270,300 | - | 11,927,739 | 731.76 | 90.56 | 2,200 | 110,800 |
|
|||||
| CKG | 6.9 | 7 | 6.9 | 7.09 | 6.9 | +100 | +1.45% | 83,900 | - | 1,132,653 | 69.49 | 10.17 | 0 | 0 |
|
|||||
| CLC | 53 | 0 | 0 | 0.00% | - | - | 1,389,002 | 85.21 | - | 0 | 0 |
|
||||||||
| CLL | 30.2 | 30.2 | 30.2 | 30.45 | 29.9 | 0 | 0.00% | 9,600 | - | 1,026,800 | 62.99 | 10.93 | 100 | 0 |
|
|||||
| CLW | 54 | 57.7 | 54 | 57.7 | 54 | +3,700 | +6.85% | 200 | - | 750,100 | 46.02 | 13.20 | 0 | 0 |
|
|||||
| CMG | 27.8 | 27.4 | 27.75 | 27.75 | 27.35 | -400 | -1.44% | 130,900 | - | 6,381,485 | 391.50 | 19.19 | 100 | 44,040 |
 |
|||||
| CMV | 8.1 | 0 | 0 | 0.00% | - | - | 147,063 | 9.02 | - | 0 | 0 |
|
||||||||
| CMX | 5.55 | 5.57 | 5.6 | 5.6 | 5.51 | +20 | +0.36% | 26,000 | - | 567,577 | 34.82 | 8.44 | 10,200 | 0 |
|
|||||
| CNG | 22 | 22 | 21.8 | 22 | 21.8 | 0 | 0.00% | 1,400 | - | 772,185 | 47.37 | 14.25 | 0 | 0 |
|
|||||
| COM | 31.5 | 0 | 0 | 0.00% | - | - | 444,800 | 27.29 | - | 0 | 0 |
|
||||||||
| CRC | 6.13 | 6.04 | 6.13 | 6.18 | 6.03 | -90 | -1.47% | 342,800 | - | 644,468 | 39.54 | 6.79 | 0 | 101,820 |
|
|||||
| CRE | 7.4 | 7.42 | 7.4 | 7.42 | 7.32 | +20 | +0.27% | 130,600 | - | 3,440,494 | 211.07 | 46.96 | 2,400 | 8,300 |
|
|||||
| CRV | 25.5 | 25.65 | 24.3 | 25.65 | 24.05 | +150 | +0.59% | 1,800 | - | 17,631,807 | 1,081.71 | 37.34 | 0 | 0 |
|
|||||
| CSM | 11.8 | 12.6 | 11.85 | 12.6 | 11.8 | +800 | +6.78% | 824,300 | - | 1,305,678 | 80.10 | 30.66 | 7,100 | 7,140 |
|
|||||
| CSV | 24.45 | 24.3 | 24.5 | 24.5 | 24.2 | -150 | -0.61% | 86,700 | - | 2,685,148 | 164.73 | 14.28 | 0 | 16,800 |
|
|||||
| CTD | 72.5 | 72.5 | 72.5 | 72.5 | 71.2 | 0 | 0.00% | 397,000 | - | 8,107,183 | 497.37 | 15.90 | 55,630 | 59,710 |
|
|||||
| CTF | 17.5 | 17.45 | 17.65 | 17.65 | 17.15 | -50 | -0.29% | 253,900 | - | 1,669,160 | 102.40 | 183.68 | 4,700 | 9,100 |
|
|||||
| CTG | 33.75 | 33.85 | 33.9 | 34 | 33.8 | +100 | +0.30% | 3,163,900 | - | 262,911,076 | 16,129.51 | 7.60 | 108,620 | 501,110 |
|
|||||
| CTI | 20.25 | 20.15 | 20.3 | 20.45 | 20.15 | -100 | -0.49% | 65,100 | - | 1,269,450 | 77.88 | 8.93 | 0 | 10,900 |
|
|||||
| CTR | 84 | 85.4 | 84 | 86.6 | 84 | +1,400 | +1.67% | 287,900 | - | 9,768,554 | 599.30 | 16.29 | 54,800 | 83,900 |
|
|||||
| CTS | 25.9 | 25.9 | 26.5 | 26.5 | 25.1 | 0 | 0.00% | 2,003,300 | - | 5,508,760 | 337.96 | 9.54 | 35,600 | 384,200 |
|
|||||
| CVT | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0 | 0.00% | 2,200 | - | 964,970 | 59.20 | 19.31 | 0 | 0 |
|
|||||
| D2D | 31.05 | 31.05 | 31.3 | 31.3 | 31 | 0 | 0.00% | 20,100 | - | 939,565 | 57.64 | 4.13 | 700 | 2,000 |
|
|||||
| DAH | 3.45 | 3.44 | 3.55 | 3.68 | 3.43 | -10 | -0.29% | 157,200 | - | 289,648 | 17.77 | 42.47 | 0 | 0 |
|
|||||
| DAT | 8 | 8.35 | 8.35 | 8.35 | 8.35 | +350 | +4.38% | 100 | - | 578,057 | 35.46 | 8.04 | 0 | 0 |
|
|||||
| DBC | 18.9 | 18.75 | 18.8 | 18.9 | 18.75 | -150 | -0.79% | 657,100 | - | 7,216,250 | 442.71 | 4.79 | 4,600 | 300 |
|
|||||
| DBD | 49.95 | 50.5 | 49.95 | 50.5 | 49.95 | +550 | +1.10% | 26,900 | - | 4,771,708 | 292.74 | 18.89 | 409,930 | 500 |
|
|||||
| DBT | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0 | 0.00% | 22,900 | - | 274,591 | 16.85 | 20.36 | 0 | 0 |
|
|||||
| DC4 | 7.46 | 7.42 | 7.42 | 7.49 | 7.42 | -40 | -0.54% | 43,400 | - | 728,909 | 44.72 | 3.65 | 0 | 6,800 |
|
|||||
| DCL | 37.4 | 37.5 | 37.4 | 37.7 | 37.3 | +100 | +0.27% | 588,200 | - | 2,739,039 | 168.04 | 140.45 | 0 | 0 |
|
|||||
| DCM | 36.6 | 36.9 | 36.65 | 37.25 | 36.05 | +300 | +0.82% | 1,750,800 | - | 19,534,860 | 1,198.46 | 11.52 | 201,100 | 146,100 |
|
|||||
| DGC | 48.4 | 51.5 | 50.9 | 51.5 | 49.35 | +3,100 | +6.40% | 2,491,500 | - | 19,558,588 | 1,199.91 | 6.97 | 4,100 | 77,600 |
|
|||||
| DGW | 40.25 | 40.6 | 40.25 | 40.7 | 39.8 | +350 | +0.87% | 471,700 | - | 8,979,449 | 550.89 | 16.29 | 30,800 | 58,640 |
|
|||||
| DHA | 48.95 | 48.8 | 49.2 | 49.45 | 48.3 | -150 | -0.31% | 13,000 | - | 718,388 | 44.07 | 6.55 | 1,000 | 1,300 |
|
|||||
| DHC | 32.9 | 33.25 | 32.9 | 33.25 | 32.75 | +350 | +1.06% | 98,100 | - | 3,211,658 | 197.03 | 8.34 | 6,000 | 10,700 |
|
|||||
| DHG | 93.4 | 94 | 93 | 94.4 | 93 | +600 | +0.64% | 3,200 | - | 12,290,131 | 754.00 | 14.90 | 600 | 1,200 |
|
|||||
| DHM | 6.29 | 6.29 | 6.29 | 6.45 | 6.15 | 0 | 0.00% | 27,500 | - | 217,230 | 13.33 | 37.66 | 0 | 0 |
|
|||||
| DIG | 12.95 | 12.8 | 12.9 | 13 | 12.75 | -150 | -1.16% | 2,874,200 | - | 10,194,319 | 625.42 | 12.96 | 100 | 95,700 |
|
|||||
| DLG | 2.63 | 2.65 | 2.63 | 2.66 | 2.63 | +20 | +0.76% | 460,100 | - | 793,171 | 48.66 | 2.18 | 0 | 35,400 |
|
|||||
| DMC | 57.6 | 59.6 | 59.6 | 59.6 | 59.6 | +2,000 | +3.47% | 100 | - | 2,069,757 | 126.98 | 12.27 | 0 | 0 |
|
|||||
| DPG | 39.6 | 39.5 | 39.3 | 39.6 | 38.75 | -100 | -0.25% | 365,800 | - | 4,684,190 | 287.37 | 12.32 | 0 | 24,800 |
|
|||||
| DPM | 23.5 | 23.45 | 23.55 | 23.8 | 23.4 | -50 | -0.21% | 2,820,100 | - | 15,944,242 | 978.17 | 16.43 | 269,400 | 514,500 |
|
|||||
| DPR | 40.25 | 39.95 | 40.25 | 40.4 | 39.9 | -300 | -0.75% | 241,100 | - | 3,471,093 | 212.95 | 12.02 | 0 | 19,000 |
|
|||||
| DQC | 9.41 | 9.45 | 9.41 | 9.45 | 9.41 | +40 | +0.43% | 1,300 | - | 260,424 | 15.98 | 76.83 | 0 | 0 |
|
|||||
| DRC | 11.65 | 11.7 | 11.65 | 11.7 | 11.45 | +50 | +0.43% | 298,500 | - | 1,806,823 | 110.85 | 15.25 | 0 | 0 |
|
|||||
| DRH | 2.05 | 2.03 | 2.05 | 2.07 | 2.03 | -20 | -0.98% | 65,900 | - | 251,127 | 15.41 | - | 0 | 0 |
|
|||||
| DRL | 44.6 | 44.6 | 44.6 | 44.6 | 44 | 0 | 0.00% | 1,400 | - | 423,700 | 25.99 | 9.47 | 0 | 0 |
|
|||||
| DSC | 13.35 | 13.3 | 13.05 | 13.35 | 12.95 | -50 | -0.37% | 11,000 | - | 3,703,674 | 227.22 | 10.49 | 0 | 300 |
|
|||||
| DSE | 22.1 | 22.2 | 22 | 22.2 | 21.9 | +100 | +0.45% | 334,100 | - | 7,605,720 | 466.61 | 29.68 | 36,400 | 17,600 |
|
|||||
| DSN | 37 | 37.4 | 37 | 37.4 | 37 | +400 | +1.08% | 8,200 | - | 451,905 | 27.72 | 6.56 | 0 | 0 |
|
|||||
| DTA | 3.49 | 3.49 | 3.31 | 3.49 | 3.31 | 0 | 0.00% | 8,400 | - | 63,029 | 3.87 | 317.27 | 0 | 100 |
|
|||||
| DTL | 9.6 | 9.55 | 10 | 10 | 9.55 | -50 | -0.52% | 1,900 | - | 579,026 | 35.52 | - | 0 | 200 |
|
|||||
| DTT | 17.65 | 0 | 0 | 0.00% | - | - | 143,880 | 8.83 | - | 0 | 0 |
|
||||||||
| DVP | 70.8 | 70.9 | 71.1 | 71.1 | 70.9 | +100 | +0.14% | 6,300 | - | 2,836,000 | 173.99 | 8.39 | 0 | 0 |
|
|||||
| DXG | 13.3 | 13 | 13.3 | 13.35 | 13 | -300 | -2.26% | 7,785,500 | - | 14,460,994 | 887.18 | 60.75 | 17,000 | 1,558,800 |
|
|||||
| DXS | 7.45 | 7.34 | 7.46 | 7.47 | 7.32 | -110 | -1.48% | 962,300 | - | 4,250,617 | 260.77 | 12.46 | 28,800 | 41,900 |
|
|||||
| DXV | 3.82 | 0 | 0 | 0.00% | - | - | 37,818 | 2.32 | - | 0 | 0 |
|
||||||||
| EIB | 21 | 20.95 | 20.9 | 21.05 | 20.8 | -50 | -0.24% | 3,282,200 | - | 39,023,997 | 2,394.11 | 34.34 | 10,100 | 988,900 |
|
|||||
| ELC | 16.55 | 16.05 | 16.25 | 16.5 | 16.05 | -500 | -3.02% | 201,400 | - | 1,766,586 | 108.38 | 12.38 | 0 | 13,220 |
|
|||||
| EVE | 9.01 | 8.96 | 9.01 | 9.01 | 8.96 | -50 | -0.55% | 15,300 | - | 376,139 | 23.08 | 9.59 | 0 | 12,400 |
|
|||||
| EVF | 13.7 | 13.6 | 13.65 | 13.8 | 13.45 | -100 | -0.73% | 1,959,400 | - | 10,343,695 | 634.58 | 12.11 | 600 | 376,800 |
|
|||||
| EVG | 5.92 | 5.86 | 5.92 | 6.09 | 5.84 | -60 | -1.01% | 504,800 | - | 1,261,364 | 77.38 | 16.01 | 2,100 | 38,800 |
|
|||||
| FCM | 3.62 | 3.59 | 3.67 | 3.67 | 3.59 | -30 | -0.83% | 76,600 | - | 165,954 | 10.18 | 9.84 | 0 | 500 |
|
|||||
| FCN | 12.1 | 11.95 | 12.1 | 12.1 | 11.95 | -150 | -1.24% | 309,000 | - | 1,881,396 | 115.42 | 59.45 | 28,800 | 2,600 |
|
|||||
| FDC | 22.3 | 0 | 0 | 0.00% | - | - | 861,449 | 52.85 | - | 0 | 0 |
|
||||||||
| FIR | 5.12 | 5.03 | 5 | 5.11 | 5 | -90 | -1.76% | 42,800 | - | 355,468 | 21.81 | 179.64 | 700 | 1,100 |
|
|||||
| FIT | 3.84 | 3.83 | 3.84 | 3.89 | 3.82 | -10 | -0.26% | 181,000 | - | 1,301,944 | 79.87 | 32.46 | 0 | 0 |
|
|||||
| FMC | 35.3 | 35.1 | 35.35 | 35.75 | 35 | -200 | -0.57% | 23,500 | - | 2,295,150 | 140.81 | 6.58 | 300 | 1,700 |
|
|||||
| FPT | 71.5 | 70.6 | 71.5 | 71.7 | 70.3 | -900 | -1.26% | 9,260,100 | - | 120,267,603 | 7,378.38 | 13.54 | 159,040 | 3,079,500 |
|
|||||
| FRT | 130 | 130.5 | 129.3 | 130.5 | 127.5 | +500 | +0.38% | 468,400 | - | 22,224,383 | 1,363.46 | 28.05 | 250,800 | 126,200 |
|
|||||
| FTS | 26.95 | 26.55 | 26.95 | 27.1 | 26.15 | -400 | -1.48% | 1,446,400 | - | 9,199,522 | 564.39 | 22.87 | 103,900 | 69,510 |
|
|||||
| FUCTVGF3 | 15.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 11.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7 | 7.1 | 7.1 | 7.1 | 7.1 | +100 | +1.43% | 300 | - | - | - | - | 0 | 0 |
|
|||||
| FUEABVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEDCMID | 13.63 | 13.57 | 13.63 | 13.63 | 13.57 | -60 | -0.44% | 2,000 | - | - | - | - | 0 | 100 |
|
|||||
| FUEFCV50 | 15.57 | 15.95 | 15.99 | 15.99 | 15.95 | +380 | +2.44% | 2,300 | - | - | - | - | 0 | 0 |
|
|||||
| FUEIP100 | 13.97 | 13.85 | 13 | 13.85 | 13 | -120 | -0.86% | 500 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIV30 | 13.39 | 13.5 | 13.38 | 13.5 | 13.35 | +110 | +0.82% | 6,100 | - | - | - | - | 0 | 3,010 |
|
|||||
| FUEKIVFS | 17.54 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVND | 13.41 | 13.21 | 13.04 | 13.21 | 13.04 | -200 | -1.49% | 200 | - | - | - | - | 200 | 100 |
|
|||||
| FUEMAV30 | 24.2 | 24.29 | 24 | 24.3 | 23.9 | +90 | +0.37% | 900 | - | - | - | - | 470 | 2,390 |
|
|||||
| FUEMAVND | 15.28 | 15.18 | 15.09 | 15.18 | 15.05 | -100 | -0.65% | 1,000 | - | - | - | - | 100 | 1,120 |
|
|||||
| FUEMITEC | 11 | 11 | 11 | 11 | 11 | 0 | 0.00% | 6,600 | - | - | - | - | 500 | 0 |
|
|||||
| FUESSV30 | 24.74 | 24.92 | 24.7 | 24.92 | 24.5 | +180 | +0.73% | 45,300 | - | - | - | - | 33,800 | 2,890 |
|
|||||
| FUESSV50 | 29.69 | 29.7 | 29.68 | 29.7 | 29.38 | +10 | +0.03% | 2,700 | - | - | - | - | 1,800 | 0 |
|
|||||
| FUESSVFL | 29.11 | 29.12 | 29.13 | 29.44 | 29.12 | +10 | +0.03% | 8,900 | - | - | - | - | 1,100 | 0 |
|
|||||
| FUETCC50 | 14.74 | 14.87 | 14.68 | 14.9 | 14.61 | +130 | +0.88% | 46,300 | - | - | - | - | 0 | 0 |
|
|||||
| FUETPVND | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | 0.00% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| FUEVFVND | 36.38 | 35.81 | 36.29 | 36.3 | 35.77 | -570 | -1.57% | 194,400 | - | - | - | - | 14,900 | 56,200 |
|
|||||
| FUEVN100 | 25.96 | 26.39 | 26.08 | 26.39 | 25.7 | +430 | +1.66% | 105,500 | - | - | - | - | 85,800 | 4,500 |
|
|||||
| FUEVN50G | 12 | 12 | 12 | 12 | 12 | 0 | 0.00% | 4,600 | - | - | - | - | 0 | 0 |
|
|||||
| GAS | 81.2 | 81.7 | 81.6 | 82.6 | 81.1 | +500 | +0.62% | 702,900 | - | 197,137,995 | 12,094.36 | 17.58 | 52,640 | 34,000 |
|
|||||
| GDT | 16.4 | 16.45 | 16.4 | 16.5 | 16.25 | +50 | +0.30% | 7,800 | - | 405,496 | 24.88 | 5.62 | 0 | 300 |
|
|||||
| GEE | 93 | 91.6 | 93.7 | 93.7 | 89.7 | -1,400 | -1.51% | 1,943,200 | - | 58,669,728 | 3,599.37 | 10.27 | 70,620 | 269,930 |
|
|||||
| GEG | 13.55 | 13.65 | 13.55 | 13.65 | 13.4 | +100 | +0.74% | 342,400 | - | 5,662,080 | 347.37 | 7.85 | 21,800 | 4,100 |
|
|||||
| GEL | 31.5 | 31.75 | 31.8 | 31.8 | 31.25 | +250 | +0.79% | 939,800 | - | 28,257,500 | 1,733.59 | 52.22 | 29,000 | 139,500 |
|
|||||
| GEX | 30 | 30.65 | 30.2 | 31 | 29.8 | +650 | +2.17% | 9,229,300 | - | 40,104,647 | 2,460.41 | 18.71 | 247,130 | 718,510 |
|
|||||
| GHC | 25.9 | 26.25 | 25.9 | 26.25 | 25.85 | +350 | +1.35% | 4,900 | - | 1,251,141 | 76.76 | 7.80 | 0 | 0 |
|
|||||
| GIL | 11.75 | 11.6 | 11.75 | 11.75 | 11.55 | -150 | -1.28% | 62,900 | - | 1,178,516 | 72.30 | 36.48 | 0 | 6,100 |
|
|||||
| GMD | 77 | 75.6 | 76.1 | 77.2 | 75.2 | -1,400 | -1.82% | 1,123,700 | - | 32,243,030 | 1,978.10 | 19.69 | 182,400 | 517,400 |
|
|||||
| GMH | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 0.00% | 200 | - | 123,750 | 7.59 | 6.94 | 0 | 0 |
|
|||||
| GSP | 11.2 | 11.25 | 11.1 | 11.25 | 11.1 | +50 | +0.45% | 14,400 | - | 759,567 | 46.60 | 8.64 | 0 | 0 |
|
|||||
| GTA | 8.88 | 0 | 0 | 0.00% | - | - | 87,290 | 5.36 | - | 0 | 0 |
|
||||||||
| GVR | 35.1 | 34.5 | 35 | 35.1 | 34.3 | -600 | -1.71% | 2,204,200 | - | 138,000,000 | 8,466.26 | 27.60 | 143,600 | 38,520 |
|
|||||
| HAG | 15.05 | 15.05 | 15.15 | 15.15 | 15 | 0 | 0.00% | 2,558,300 | - | 19,074,359 | 1,170.21 | - | 3,800 | 184,960 |
|
|||||
| HAH | 54 | 53.5 | 53.8 | 54.1 | 53.3 | -500 | -0.93% | 373,300 | - | 10,076,211 | 618.17 | 7.83 | 4,700 | 111,000 |
|
|||||
| HAP | 6.81 | 6.6 | 6.79 | 6.81 | 6.6 | -210 | -3.08% | 99,300 | - | 732,219 | 44.92 | - | 200 | 7,700 |
|
|||||
| HAR | 3.34 | 3.3 | 3.33 | 3.33 | 3.3 | -40 | -1.20% | 30,700 | - | 315,757 | 19.37 | 18.44 | 0 | 1,700 |
|
|||||
| HAS | 8.01 | 0 | 0 | 0.00% | - | - | 62,478 | 3.83 | - | 0 | 0 |
|
||||||||
| HAX | 9.74 | 9.72 | 9.74 | 9.76 | 9.71 | -20 | -0.21% | 42,700 | - | 1,044,314 | 64.07 | 335.17 | 0 | 1,000 |
|
|||||
| HCD | 7 | 6.98 | 6.9 | 6.98 | 6.9 | -20 | -0.29% | 3,500 | - | 257,973 | 15.83 | 12.88 | 0 | 0 |
|
|||||
| HCM | 28.25 | 28.35 | 28.5 | 28.55 | 28.1 | +100 | +0.35% | 2,249,700 | - | 30,616,772 | 1,878.33 | 19.31 | 6,600 | 11,300 |
|
|||||
| HDB | 25.15 | 25.25 | 25.1 | 25.3 | 25 | +100 | +0.40% | 6,448,700 | - | 126,383,227 | 7,753.57 | 7.05 | 652,900 | 336,690 |
|
|||||
| HDC | 15.95 | 15.95 | 15.95 | 16.3 | 15.8 | 0 | 0.00% | 903,000 | - | 3,186,085 | 195.47 | 4.48 | 26,600 | 278,200 |
|
|||||
| HDG | 20.8 | 21.55 | 21.1 | 21.8 | 20.8 | +750 | +3.61% | 2,154,100 | - | 7,972,703 | 489.12 | 10.35 | 326,300 | 485,600 |
|
|||||
| HHP | 14.25 | 14.2 | 14.2 | 14.3 | 13.9 | -50 | -0.35% | 816,900 | - | 1,229,072 | 75.40 | 28.46 | 21,900 | 55,200 |
|
|||||
| HHS | 11.5 | 11.55 | 11.5 | 11.7 | 11.45 | +50 | +0.43% | 521,100 | - | 4,989,438 | 306.10 | 1.32 | 5,700 | 14,300 |
|
|||||
| HHV | 11.45 | 11.4 | 11.5 | 11.5 | 11.35 | -50 | -0.44% | 2,270,200 | - | 6,237,696 | 382.68 | 9.18 | 1,200 | 478,100 |
|
|||||
| HID | 4.26 | 4.22 | 4.16 | 4.26 | 4.16 | -40 | -0.94% | 147,100 | - | 323,912 | 19.87 | 59.44 | 1,900 | 2,700 |
|
|||||
| HII | 5.8 | 5.76 | 5.85 | 5.87 | 5.73 | -40 | -0.69% | 88,700 | - | 424,299 | 26.03 | 8.36 | 0 | 4,000 |
|
|||||
| HMC | 10.95 | 11 | 10.95 | 11 | 10.65 | +50 | +0.46% | 400 | - | 300,300 | 18.42 | 9.62 | 0 | 0 |
|
|||||
| HNA | 22.9 | 21.6 | 21.6 | 21.6 | 21.6 | -1,300 | -5.68% | 300 | - | 5,081,016 | 311.72 | 10.68 | 0 | 0 |
|
|||||
| HPA | 34 | 34 | 34 | 34 | 33.6 | 0 | 0.00% | 59,100 | - | 9,690,000 | 594.48 | 5.81 | 100 | 15,400 |
|
|||||
| HPG | 23.6 | 23.6 | 23.7 | 23.85 | 23.6 | 0 | 0.00% | 10,684,400 | - | 181,140,994 | 11,112.94 | 11.96 | 1,978,790 | 1,861,290 |
|
|||||
| HPX | 4.3 | 4.3 | 4.3 | 4.35 | 4.26 | 0 | 0.00% | 297,400 | - | 1,307,925 | 80.24 | 11.08 | 0 | 7,300 |
|
|||||
| HQC | 2.61 | 2.57 | 2.6 | 2.61 | 2.56 | -40 | -1.53% | 3,781,500 | - | 1,481,860 | 90.91 | 21.07 | 15,000 | 88,700 |
|
|||||
| HRC | 40.5 | 40.5 | 40.25 | 40.5 | 40 | 0 | 0.00% | 2,000 | - | 1,223,368 | 75.05 | 34.82 | 0 | 0 |
|
|||||
| HSG | 11.95 | 11.95 | 11.95 | 12.05 | 11.9 | 0 | 0.00% | 1,710,400 | - | 9,646,789 | 591.83 | 10.51 | 49,500 | 68,520 |
|
|||||
| HSL | 7.5 | 7.81 | 7.7 | 7.88 | 7.52 | +310 | +4.13% | 566,300 | - | 301,211 | 18.48 | - | 1,000 | 0 |
|
|||||
| HT1 | 13.85 | 13.75 | 13.9 | 13.9 | 13.75 | -100 | -0.72% | 81,700 | - | 5,246,861 | 321.89 | 19.18 | 0 | 4,800 |
|
|||||
| HTG | 41.1 | 40.55 | 40.6 | 40.6 | 40.55 | -550 | -1.34% | 3,600 | - | 1,459,910 | 89.57 | 5.42 | 0 | 0 |
|
|||||
| HTI | 20.7 | 20.6 | 20.7 | 20.7 | 20.4 | -100 | -0.48% | 16,900 | - | 513,954 | 31.53 | 3.09 | 500 | 100 |
|
|||||
| HTL | 21.3 | 0 | 0 | 0.00% | - | - | 255,600 | 15.68 | - | 0 | 0 |
|
||||||||
| HTN | 7.14 | 6.95 | 7 | 7.1 | 6.7 | -190 | -2.66% | 292,000 | - | 619,359 | 38.00 | 34.92 | 1,900 | 6,700 |
|
|||||
| HTV | 13.9 | 13.8 | 14.05 | 14.05 | 13 | -100 | -0.72% | 400 | - | 180,835 | 11.09 | 11.40 | 0 | 0 |
|
|||||
| HU1 | 5.7 | 0 | 0 | 0.00% | - | - | 57,000 | 3.50 | - | 0 | 0 |
|
||||||||
| HUB | 13.05 | 12.9 | 13 | 13 | 12.9 | -150 | -1.15% | 3,000 | - | 390,133 | 23.93 | 5.89 | 0 | 0 |
|
|||||
| HVH | 10.2 | 10.2 | 10.2 | 10.25 | 10.15 | 0 | 0.00% | 110,400 | - | 7,123,451 | 437.02 | 10.59 | 0 | 800 |
|
|||||
| HVN | 23.2 | 22.85 | 23 | 23 | 22.55 | -350 | -1.51% | 1,109,200 | - | 71,097,734 | 4,361.82 | 7.75 | 352,700 | 400,400 |
|
|||||
| ICT | 17.6 | 17.6 | 16.5 | 17.6 | 16.5 | 0 | 0.00% | 300 | - | 566,456 | 34.75 | 17.81 | 0 | 0 |
|
|||||
| IDI | 5.71 | 5.71 | 5.71 | 5.72 | 5.66 | 0 | 0.00% | 100,600 | - | 1,559,816 | 95.69 | 12.17 | 0 | 22,300 |
|
|||||
| IJC | 9.56 | 9.6 | 9.61 | 9.62 | 9.5 | +40 | +0.42% | 602,000 | - | 6,043,974 | 370.80 | 7.28 | 4,100 | 18,200 |
|
|||||
| ILB | 22.15 | 22 | 22.2 | 22.2 | 21.9 | -150 | -0.68% | 3,800 | - | 840,389 | 51.56 | 8.34 | 0 | 0 |
|
|||||
| IMP | 45.5 | 44.2 | 45 | 45 | 43.9 | -1,300 | -2.86% | 35,000 | - | 6,807,196 | 417.62 | 22.37 | 100 | 31,120 |
|
|||||
| ITC | 11.85 | 11.9 | 12.05 | 12.05 | 11.75 | +50 | +0.42% | 246,500 | - | 1,141,627 | 70.04 | 23.29 | 0 | 730 |
|
|||||
| ITD | 15.6 | 15.55 | 15.55 | 15.55 | 15.55 | -50 | -0.32% | 1,000 | - | 406,987 | 24.97 | 8.45 | 0 | 0 |
|
|||||
| JVC | 3.69 | 3.7 | 3.77 | 3.77 | 3.65 | +10 | +0.27% | 19,200 | - | 416,251 | 25.54 | 8.33 | 0 | 0 |
|
|||||
| KBC | 30 | 29.75 | 30.2 | 30.2 | 29.35 | -250 | -0.83% | 1,441,200 | - | 28,017,204 | 1,718.85 | 12.14 | 120,800 | 318,600 |
|
|||||
| KDC | 50.7 | 50 | 50.6 | 50.9 | 50 | -700 | -1.38% | 612,300 | - | 14,490,316 | 888.98 | 27.73 | 1,900 | 5,000 |
|
|||||
| KDH | 23 | 22.5 | 23.1 | 23.2 | 22.5 | -500 | -2.17% | 3,630,400 | - | 25,249,835 | 1,549.07 | 25.86 | 126,900 | 1,126,600 |
|
|||||
| KHG | 5.01 | 4.98 | 5 | 5.01 | 4.93 | -30 | -0.60% | 4,254,100 | - | 2,238,187 | 137.31 | 32.55 | 2,900 | 194,100 |
|
|||||
| KHP | 10.1 | 10.05 | 10.1 | 10.1 | 10 | -50 | -0.50% | 18,400 | - | 606,786 | 37.23 | 10.70 | 0 | 0 |
|
|||||
| KLB | 14.7 | 15.5 | 14.9 | 15.5 | 14.9 | +800 | +5.44% | 1,385,800 | - | 8,964,743 | 549.98 | 4.83 | 69,100 | 76,300 |
|
|||||
| KMR | 2.58 | 2.63 | 2.59 | 2.63 | 2.46 | +50 | +1.94% | 8,900 | - | 149,589 | 9.18 | 29.89 | 0 | 0 |
|
|||||
| KOS | 37 | 37.1 | 37 | 37.1 | 36.5 | +100 | +0.27% | 377,100 | - | 8,031,458 | 492.73 | 421.59 | 40,400 | 1,200 |
|
|||||
| KSB | 14.95 | 15 | 14.7 | 15.1 | 14.7 | +50 | +0.33% | 808,400 | - | 1,716,656 | 105.32 | 12.77 | 26,500 | 33,800 |
|
|||||
| L10 | 24.65 | 0 | 0 | 0.00% | - | - | 241,324 | 14.81 | - | 0 | 0 |
|
||||||||
| LAF | 17.45 | 17.65 | 17.65 | 17.65 | 17.65 | +200 | +1.15% | 1,000 | - | 268,775 | 16.49 | 7.05 | 0 | 0 |
|
|||||
| LBM | 28 | 28.25 | 28.2 | 28.25 | 27.7 | +250 | +0.89% | 5,700 | - | 1,130,000 | 69.33 | 7.95 | 700 | 100 |
|
|||||
| LCG | 8.55 | 8.55 | 8.56 | 8.62 | 8.46 | 0 | 0.00% | 454,400 | - | 1,766,448 | 108.37 | 12.52 | 0 | 0 |
|
|||||
| LDG | 3.61 | 3.51 | 3.62 | 3.62 | 3.42 | -100 | -2.77% | 991,300 | - | 897,212 | 55.04 | 9.70 | 20,700 | 102,900 |
|
|||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 843.32 | - | 0 | 0 |
|
||||||||
| LGL | 5.05 | 5.08 | 5.25 | 5.25 | 4.95 | +30 | +0.59% | 39,500 | - | 261,605 | 16.05 | 12.80 | 0 | 0 |
|
|||||
| LHG | 28.25 | 27.8 | 27.9 | 28.25 | 27.8 | -450 | -1.59% | 25,000 | - | 1,390,334 | 85.30 | 5.44 | 0 | 0 |
|
|||||
| LIX | 28.8 | 28.85 | 28.4 | 28.85 | 28.4 | +50 | +0.17% | 5,900 | - | 1,869,480 | 114.69 | 10.43 | 0 | 0 |
|
|||||
| LM8 | 14.8 | 0 | 0 | 0.00% | - | - | 138,952 | 8.52 | - | 0 | 0 |
|
||||||||
| LPB | 48 | 49.2 | 49.3 | 50 | 48.1 | +1,200 | +2.50% | 4,247,700 | - | 146,974,279 | 9,016.83 | 12.87 | 33,200 | 615,100 |
|
|||||
| LSS | 8.15 | 8.36 | 8.14 | 8.43 | 8.14 | +210 | +2.58% | 295,000 | - | 752,622 | 46.17 | 6.17 | 0 | 0 |
|
|||||
| MBB | 25 | 24.8 | 25.05 | 25.1 | 24.8 | -200 | -0.80% | 7,728,200 | - | 199,763,998 | 12,255.46 | 7.46 | 898,200 | 1,647,350 |
|
|||||
| MCH | 126.5 | 128.5 | 126.5 | 128.9 | 126.5 | +2,000 | +1.58% | 463,400 | - | 166,338,234 | 10,204.80 | 23.12 | 4,300 | 26,050 |
|
|||||
| MCM | 27.5 | 27.55 | 27.5 | 27.6 | 27.45 | +50 | +0.18% | 22,400 | - | 3,030,500 | 185.92 | 15.61 | 0 | 2,700 |
|
|||||
| MCP | 27.8 | 27.9 | 27.8 | 27.9 | 27.7 | +100 | +0.36% | 18,900 | - | 554,321 | 34.01 | 59.87 | 0 | 0 |
|
|||||
| MDG | 36.95 | 0 | 0 | 0.00% | - | - | 381,501 | 23.40 | - | 0 | 0 |
|
||||||||
| MHC | 9.51 | 9.31 | 9.51 | 9.51 | 9.31 | -200 | -2.10% | 5,100 | - | 404,763 | 24.83 | 2.47 | 0 | 700 |
|
|||||
| MIG | 17.65 | 17.6 | 17.65 | 17.75 | 17.55 | -50 | -0.28% | 51,400 | - | 3,722,461 | 228.37 | 11.33 | 6,600 | 3,300 |
|
|||||
| MSB | 15.8 | 15.55 | 15.65 | 15.65 | 15.45 | -250 | -1.58% | 6,206,800 | - | 48,516,000 | 2,976.44 | 8.62 | 200 | 761,500 |
|
|||||
| MSH | 34.45 | 34 | 34.7 | 34.7 | 33.9 | -450 | -1.31% | 90,100 | - | 3,825,715 | 234.71 | 6.23 | 28,600 | 27,400 |
|
|||||
| MSN | 72 | 71.5 | 72.6 | 72.6 | 71.5 | -500 | -0.69% | 1,679,500 | - | 108,715,173 | 6,669.64 | 26.38 | 85,980 | 168,000 |
|
|||||
| MWG | 78 | 77.2 | 78 | 78 | 77 | -800 | -1.03% | 2,992,900 | - | 113,362,296 | 6,954.74 | 16.17 | 257,310 | 602,970 |
|
|||||
| NAB | 12.3 | 12.75 | 12.3 | 12.9 | 12.2 | +450 | +3.66% | 3,270,600 | - | 27,524,984 | 1,688.65 | 5.23 | 334,600 | 136,380 |
|
|||||
| NAF | 50.3 | 50.2 | 50.3 | 50.5 | 49.95 | -100 | -0.20% | 328,500 | - | 3,071,336 | 188.43 | 19.56 | 6,800 | 10,800 |
|
|||||
| NAV | 14 | 14.5 | 14.5 | 14.5 | 14.5 | +500 | +3.57% | 200 | - | 116,000 | 7.12 | 8.44 | 0 | 0 |
|
|||||
| NBB | 17.3 | 17.5 | 17.3 | 17.5 | 17 | +200 | +1.16% | 88,100 | - | 1,752,796 | 107.53 | 196.63 | 0 | 0 |
|
|||||
| NCT | 92.8 | 92.7 | 92.8 | 93 | 92.3 | -100 | -0.11% | 12,300 | - | 2,425,563 | 148.81 | 6.85 | 900 | 3,200 |
|
|||||
| NHA | 11.55 | 11.4 | 11.45 | 11.55 | 11.3 | -150 | -1.30% | 30,100 | - | 738,594 | 45.31 | 6.74 | 0 | 600 |
|
|||||
| NHH | 10.25 | 10.3 | 10.2 | 10.35 | 10.2 | +50 | +0.49% | 27,800 | - | 1,163,529 | 71.38 | 8.01 | 0 | 0 |
|
|||||
| NHT | 11.3 | 11 | 11.3 | 11.3 | 10.8 | -300 | -2.65% | 16,200 | - | 264,041 | 16.20 | 5.47 | 500 | 0 |
|
|||||
| NKG | 12.2 | 12.15 | 12.3 | 12.35 | 12.15 | -50 | -0.41% | 1,220,000 | - | 5,437,986 | 333.62 | 26.88 | 3,200 | 98,700 |
|
|||||
| NLG | 27.05 | 26.6 | 26.8 | 27.1 | 26.55 | -450 | -1.66% | 1,824,800 | - | 12,903,590 | 791.63 | 19.52 | 132,500 | 437,700 |
|
|||||
| NNC | 44 | 43.7 | 43.15 | 43.75 | 43 | -300 | -0.68% | 26,200 | - | 957,904 | 58.77 | 7.12 | 200 | 8,100 |
|
|||||
| NO1 | 5.12 | 5.11 | 5.12 | 5.12 | 5.09 | -10 | -0.20% | 9,100 | - | 122,640 | 7.52 | 16.07 | 0 | 0 |
|
|||||
| NSC | 72 | 72.3 | 72.3 | 72.3 | 72.1 | +300 | +0.42% | 600 | - | 1,270,638 | 77.95 | 5.89 | 0 | 0 |
|
|||||
| NT2 | 23 | 23.15 | 22.95 | 23.25 | 22.9 | +150 | +0.65% | 339,100 | - | 6,664,330 | 408.85 | 6.05 | 55,200 | 1,200 |
|
|||||
| NTC | 137.9 | 137 | 137.9 | 137.9 | 136.5 | -900 | -0.65% | 15,900 | - | 3,287,997 | 201.72 | 10.22 | 0 | 0 |
|
|||||
| NTL | 15.4 | 15.65 | 15.45 | 15.65 | 15.35 | +250 | +1.62% | 110,900 | - | 1,908,985 | 117.12 | 117.67 | 0 | 24,600 |
|
|||||
| NVL | 12.9 | 12.95 | 12.9 | 12.95 | 12.55 | +50 | +0.39% | 14,295,400 | - | 31,106,780 | 1,908.39 | 14.94 | 1,525,400 | 791,700 |
|
|||||
| NVT | 7.8 | 0 | 0 | 0.00% | - | - | 705,900 | 43.31 | - | 0 | 0 |
|
||||||||
| OCB | 12.45 | 12.25 | 12.45 | 12.55 | 12.25 | -200 | -1.61% | 3,108,300 | - | 32,622,390 | 2,001.37 | 8.20 | 181,300 | 63,200 |
|
|||||
| OGC | 2.88 | 2.92 | 2.88 | 2.96 | 2.86 | +40 | +1.39% | 357,600 | - | 876,000 | 53.74 | 13.04 | 100 | 3,000 |
|
|||||
| OPC | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 | 0.00% | 100 | - | 1,505,196 | 92.34 | 15.28 | 0 | 0 |
|
|||||
| ORS | 13.1 | 13 | 13.1 | 13.1 | 12.9 | -100 | -0.76% | 1,044,600 | - | 8,111,102 | 497.61 | 36.93 | 30,000 | 38,400 |
|
|||||
| PAC | 19.55 | 19.3 | 19.75 | 19.75 | 19.3 | -250 | -1.28% | 98,500 | - | 1,345,351 | 82.54 | 12.71 | 100 | 11,800 |
|
|||||
| PAN | 22.85 | 22.75 | 22.9 | 22.95 | 22.7 | -100 | -0.44% | 483,900 | - | 4,752,356 | 291.56 | 7.42 | 128,500 | 600 |
|
|||||
| PC1 | 21.25 | 22.5 | 21.05 | 22.5 | 21.05 | +1,250 | +5.88% | 8,393,900 | - | 9,253,920 | 567.73 | 10.07 | 886,600 | 673,700 |
|
|||||
| PDN | 100 | 100 | 100 | 100 | 100 | 0 | 0.00% | 100 | - | 5,556,582 | 340.89 | 13.61 | 0 | 0 |
|
|||||
| PDR | 15 | 14.95 | 15 | 15 | 14.75 | -50 | -0.33% | 5,026,800 | - | 14,917,250 | 915.17 | 28.00 | 20,600 | 374,700 |
|
|||||
| PDV | 9.1 | 9.05 | 9.36 | 9.36 | 9.05 | -50 | -0.55% | 5,800 | - | 717,800 | 44.04 | 7.21 | 0 | 0 |
|
|||||
| PET | 55.5 | 55 | 55.5 | 56.5 | 54.5 | -500 | -0.90% | 305,900 | - | 5,869,717 | 360.11 | 23.87 | 0 | 0 |
|
|||||
| PGC | 12.55 | 12.5 | 12.35 | 12.5 | 12.35 | -50 | -0.40% | 25,000 | - | 754,241 | 46.27 | 10.36 | 2,000 | 0 |
|
|||||
| PGD | 22.5 | 22.5 | 22.85 | 22.85 | 22.5 | 0 | 0.00% | 300 | - | 2,227,439 | 136.65 | 14.25 | 0 | 0 |
|
|||||
| PGI | 18 | 0 | 0 | 0.00% | - | - | 1,996,142 | 122.46 | - | 0 | 0 |
|
||||||||
| PGV | 23.6 | 23.5 | 23.6 | 23.6 | 22.95 | -100 | -0.42% | 6,000 | - | 26,401,499 | 1,619.72 | 7.10 | 0 | 0 |
|
|||||
| PHC | 4.62 | 4.6 | 4.62 | 4.71 | 4.59 | -20 | -0.43% | 20,500 | - | 233,137 | 14.30 | 10.53 | 0 | 0 |
|
|||||
| PHR | 65 | 64.2 | 65.2 | 65.2 | 64 | -800 | -1.23% | 368,900 | - | 8,699,049 | 533.68 | 19.80 | 28,200 | 166,300 |
|
|||||
| PIT | 6.64 | 7.09 | 7 | 7.1 | 7 | +450 | +6.78% | 2,900 | - | 100,750 | 6.18 | - | 0 | 0 |
|
|||||
| PJT | 9.45 | 0 | 0 | 0.00% | - | - | 235,142 | 14.43 | - | 0 | 0 |
|
||||||||
| PLP | 4.1 | 4.16 | 4.1 | 4.17 | 4.02 | +60 | +1.46% | 31,000 | - | 374,399 | 22.97 | 10.12 | 0 | 0 |
|
|||||
| PLX | 38.65 | 38.65 | 38.8 | 39.3 | 38.65 | 0 | 0.00% | 1,872,100 | - | 49,108,390 | 3,012.78 | 26.26 | 17,400 | 41,300 |
|
|||||
| PMG | 6.11 | 6.04 | 6.04 | 6.04 | 6.04 | -70 | -1.15% | 100 | - | 279,871 | 17.17 | 13.54 | 0 | 0 |
|
|||||
| PNC | 31.8 | 0 | 0 | 0.00% | - | - | 343,419 | 21.07 | - | 0 | 0 |
|
||||||||
| PNJ | 67.1 | 66 | 65 | 66 | 64.8 | -1,100 | -1.64% | 1,405,400 | - | 33,773,649 | 2,072.00 | 8.63 | 399,100 | 365,650 |
|
|||||
| POW | 13.9 | 14.5 | 14 | 14.55 | 13.8 | +600 | +4.32% | 15,925,700 | - | 44,483,762 | 2,729.07 | 16.65 | 4,374,900 | 503,530 |
|
|||||
| PPC | 9.67 | 9.64 | 9.7 | 9.7 | 9.63 | -30 | -0.31% | 79,000 | - | 3,090,710 | 189.61 | 18.72 | 8,000 | 1,500 |
|
|||||
| PTB | 36.5 | 36.9 | 36.85 | 36.9 | 36.25 | +400 | +1.10% | 42,800 | - | 3,705,021 | 227.30 | 4.97 | 0 | 9,580 |
|
|||||
| PTC | 6.23 | 6.55 | 6.55 | 6.55 | 6.55 | +320 | +5.14% | 4,900 | - | 210,855 | 12.94 | 4.31 | 0 | 0 |
|
|||||
| PTL | 2.55 | 2.55 | 2.61 | 2.61 | 2.51 | 0 | 0.00% | 23,900 | - | 255,000 | 15.64 | - | 0 | 0 |
|
|||||
| PVD | 31.05 | 32.15 | 31 | 32.75 | 31 | +1,100 | +3.54% | 5,400,900 | - | 17,871,542 | 1,096.41 | 20.86 | 1,189,900 | 131,300 |
|
|||||
| PVP | 18.2 | 18.9 | 18.45 | 19.2 | 18.25 | +700 | +3.85% | 766,000 | - | 1,959,976 | 120.24 | 10.68 | 39,900 | 87,400 |
|
|||||
| PVT | 20.3 | 20.5 | 20.3 | 20.8 | 20.15 | +200 | +0.99% | 3,537,700 | - | 10,596,838 | 650.11 | 9.88 | 214,600 | 104,080 |
|
|||||
| QCG | 13.3 | 12.7 | 13.3 | 13.3 | 12.65 | -600 | -4.51% | 273,600 | - | 3,494,140 | 214.36 | 20.39 | 1,500 | 0 |
|
|||||
| QNP | 31.65 | 31.65 | 31.2 | 31.65 | 31.1 | 0 | 0.00% | 2,600 | - | 1,278,975 | 78.46 | 8.96 | 0 | 0 |
|
|||||
| RAL | 83.8 | 84.7 | 83.8 | 84.7 | 83.8 | +900 | +1.07% | 2,600 | - | 1,994,466 | 122.36 | 5.52 | 0 | 400 |
|
|||||
| REE | 50.4 | 51.2 | 50.8 | 51.2 | 50.3 | +800 | +1.59% | 312,400 | - | 31,892,431 | 1,956.59 | 10.97 | 5,100 | 0 |
|
|||||
| RYG | 9.38 | 9.37 | 9.02 | 9.37 | 9 | -10 | -0.11% | 5,100 | - | 421,650 | 25.87 | 11.29 | 0 | 0 |
|
|||||
| S4A | 32.5 | 0 | 0 | 0.00% | - | - | 1,371,500 | 84.14 | - | 0 | 0 |
|
||||||||
| SAB | 48.15 | 48.2 | 48.1 | 48.4 | 48.05 | +50 | +0.10% | 310,900 | - | 61,819,506 | 3,792.61 | 14.40 | 81,770 | 47,800 |
|
|||||
| SAM | 6 | 5.93 | 6 | 6 | 5.93 | -70 | -1.17% | 62,000 | - | 2,253,169 | 138.23 | 23.63 | 0 | 1,000 |
|
|||||
| SAV | 13.65 | 13 | 13.6 | 13.65 | 13 | -650 | -4.76% | 2,000 | - | 338,435 | 20.76 | 34.85 | 0 | 0 |
|
|||||
| SBA | 27 | 27 | 26 | 27 | 26 | 0 | 0.00% | 1,500 | - | 1,633,183 | 100.20 | 9.63 | 0 | 0 |
|
|||||
| SBG | 14.95 | 14.8 | 15.1 | 15.15 | 14.7 | -150 | -1.00% | 230,300 | - | 739,999 | 45.40 | 19.30 | 30,000 | 0 |
|
|||||
| SBT | 21.55 | 21.6 | 21.55 | 21.6 | 21.15 | +50 | +0.23% | 523,000 | - | 19,578,565 | 1,201.14 | 25.96 | 41,300 | 8,420 |
|
|||||
| SBV | 6.44 | 6.4 | 6.44 | 6.44 | 5.99 | -40 | -0.62% | 6,700 | - | 183,616 | 11.26 | - | 0 | 0 |
|
|||||
| SC5 | 16 | 14.95 | 14.95 | 14.95 | 14.95 | -1,050 | -6.56% | 3,500 | - | 224,003 | 13.74 | 5.45 | 0 | 3,500 |
|
|||||
| SCR | 5.21 | 5.13 | 5.2 | 5.21 | 5.12 | -80 | -1.54% | 943,100 | - | 2,208,953 | 135.52 | 28.98 | 10,300 | 15,100 |
|
|||||
| SCS | 50.3 | 49.6 | 50.4 | 50.7 | 49.55 | -700 | -1.39% | 265,600 | - | 5,063,018 | 310.61 | 6.97 | 6,800 | 219,000 |
|
|||||
| SFC | 17 | 0 | 0 | 0.00% | - | - | 191,955 | 11.78 | - | 0 | 0 |
|
||||||||
| SFG | 10.85 | 10.8 | 10.4 | 10.85 | 10.4 | -50 | -0.46% | 700 | - | 517,291 | 31.74 | 16.14 | 0 | 0 |
|
|||||
| SFI | 29 | 0 | 0 | 0.00% | - | - | 705,049 | 43.25 | - | 0 | 0 |
|
||||||||
| SGN | 53.1 | 53.6 | 53.6 | 53.6 | 53 | +500 | +0.94% | 3,300 | - | 1,795,524 | 110.15 | 10.15 | 400 | 0 |
|
|||||
| SGR | 13.3 | 13.2 | 13.3 | 13.3 | 13.1 | -100 | -0.75% | 29,000 | - | 922,350 | 56.59 | 11.21 | 0 | 2,400 |
|
|||||
| SGT | 14.7 | 14.75 | 14.5 | 14.75 | 14.3 | +50 | +0.34% | 1,300 | - | 2,183,047 | 133.93 | 6.56 | 0 | 0 |
|
|||||
| SHA | 4 | 0 | 0 | 0.00% | - | - | 140,475 | 8.62 | - | 0 | 0 |
|
||||||||
| SHB | 13.75 | 13.7 | 13.75 | 13.8 | 13.6 | -50 | -0.36% | 43,863,500 | - | 65,673,743 | 4,029.06 | 5.26 | 631,300 | 865,070 |
|
|||||
| SHI | 14.1 | 14.1 | 14.05 | 14.1 | 13.95 | 0 | 0.00% | 260,300 | - | 2,396,289 | 147.01 | 47.64 | 0 | 1,700 |
|
|||||
| SHP | 33 | 33.3 | 33.25 | 33.3 | 33.25 | +300 | +0.91% | 300 | - | 3,370,172 | 206.76 | 11.75 | 0 | 0 |
|
|||||
| SIP | 51.3 | 50.5 | 51.4 | 51.4 | 50.3 | -800 | -1.56% | 147,700 | - | 12,226,704 | 750.10 | 10.16 | 700 | 25,900 |
|
|||||
| SJD | 14.1 | 14.1 | 14.15 | 14.2 | 14.05 | 0 | 0.00% | 54,100 | - | 972,881 | 59.69 | 6.06 | 0 | 32,900 |
|
|||||
| SJS | 49.4 | 47.8 | 49.3 | 49.3 | 47.8 | -1,600 | -3.24% | 20,800 | - | 14,219,297 | 872.35 | 39.18 | 300 | 0 |
|
|||||
| SKG | 8.66 | 8.64 | 8.63 | 8.69 | 8.6 | -20 | -0.23% | 23,800 | - | 574,540 | 35.25 | 11.98 | 0 | 100 |
|
|||||
| SMA | 8.1 | 0 | 0 | 0.00% | - | - | 164,858 | 10.11 | - | 0 | 0 |
|
||||||||
| SMB | 38.5 | 38.8 | 38.4 | 38.85 | 38 | +300 | +0.78% | 11,200 | - | 1,158,050 | 71.05 | 7.57 | 100 | 2,000 |
|
|||||
| SMC | 10.6 | 10.5 | 10.6 | 10.7 | 10.35 | -100 | -0.94% | 256,100 | - | 772,872 | 47.42 | 4.29 | 0 | 1,800 |
|
|||||
| SPM | 8.16 | 0 | 0 | 0.00% | - | - | 112,363 | 6.89 | - | 0 | 0 |
|
||||||||
| SRC | 41 | 0 | 0 | 0.00% | - | - | 1,150,598 | 70.59 | - | 0 | 0 |
|
||||||||
| SRF | 8.09 | 8 | 7.83 | 8.15 | 7.79 | -90 | -1.11% | 83,100 | - | 270,294 | 16.58 | 13.54 | 1,000 | 0 |
|
|||||
| SSB | 14.9 | 14.95 | 14.85 | 15 | 14.75 | +50 | +0.34% | 2,656,300 | - | 42,532,750 | 2,609.37 | 7.95 | 213,200 | 29,800 |
|
|||||
| SSC | 28.6 | 0 | 0 | 0.00% | - | - | 379,573 | 23.29 | - | 0 | 0 |
|
||||||||
| SSI | 27.15 | 27.2 | 27.2 | 27.45 | 26.9 | +50 | +0.18% | 9,667,000 | - | 68,029,859 | 4,173.61 | 13.25 | 917,710 | 946,600 |
|
|||||
| ST8 | 3.09 | 3.09 | 3.09 | 3.12 | 3.02 | 0 | 0.00% | 55,000 | - | 79,478 | 4.88 | - | 0 | 0 |
|
|||||
| STB | 72.3 | 71.2 | 72.2 | 72.8 | 71.2 | -1,100 | -1.52% | 1,971,200 | - | 134,227,359 | 8,234.81 | 22.60 | 303,400 | 204,200 |
|
|||||
| STG | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | 0.00% | 200 | - | 2,952,513 | 181.14 | 10.06 | 0 | 0 |
|
|||||
| STK | 11 | 10.95 | 11 | 11 | 10.8 | -50 | -0.45% | 40,100 | - | 1,534,348 | 94.13 | 30.67 | 0 | 300 |
|
|||||
| SVC | 17.95 | 17.85 | 16.8 | 17.85 | 16.8 | -100 | -0.56% | 1,200 | - | 1,664,830 | 102.14 | 3.72 | 0 | 0 |
|
|||||
| SVD | 4.4 | 4.15 | 4.4 | 4.4 | 4.1 | -250 | -5.68% | 47,300 | - | 114,565 | 7.03 | 90.22 | 0 | 0 |
|
|||||
| SVT | 10.55 | 11 | 10.25 | 11 | 10.25 | +450 | +4.27% | 1,000 | - | 190,421 | 11.68 | 7.09 | 0 | 0 |
|
|||||
| SZC | 23.1 | 23 | 23.15 | 23.35 | 22.85 | -100 | -0.43% | 275,200 | - | 4,139,675 | 253.97 | 13.04 | 9,600 | 13,900 |
|
|||||
| SZL | 48.9 | 49 | 48.9 | 49 | 48.9 | +100 | +0.20% | 4,200 | - | 1,367,224 | 83.88 | 11.90 | 0 | 0 |
|
|||||
| TAL | 27.3 | 27.5 | 27.3 | 27.7 | 27.25 | +200 | +0.73% | 29,000 | - | 9,900,000 | 607.36 | 14.18 | 0 | 5,500 |
|
|||||
| TBC | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 | 0.00% | 100 | - | 2,063,750 | 126.61 | 10.74 | 0 | 0 |
|
|||||
| TCB | 30.95 | 30.9 | 31.15 | 31.15 | 30.9 | -50 | -0.16% | 5,678,600 | - | 218,964,829 | 13,433.43 | 8.65 | 772,420 | 2,279,240 |
|
|||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.94 | - | 0 | 0 |
|
||||||||
| TCH | 14.9 | 14.9 | 15 | 15.05 | 14.8 | 0 | 0.00% | 2,215,200 | - | 13,590,427 | 833.77 | 11.64 | 0 | 173,410 |
|
|||||
| TCI | 10.6 | 10.7 | 10.6 | 10.95 | 10.4 | +100 | +0.94% | 93,500 | - | 1,237,144 | 75.90 | 105.94 | 2,200 | 600 |
|
|||||
| TCL | 30.1 | 30.2 | 30.1 | 30.2 | 30 | +100 | +0.33% | 32,200 | - | 910,785 | 55.88 | 6.92 | 1,600 | 0 |
|
|||||
| TCM | 20.15 | 20.25 | 20.15 | 20.25 | 20.05 | +100 | +0.50% | 472,800 | - | 2,382,182 | 146.15 | 9.37 | 0 | 4,000 |
|
|||||
| TCO | 11.75 | 11.35 | 11.9 | 11.9 | 11.3 | -400 | -3.40% | 47,200 | - | 355,489 | 21.81 | 9.52 | 1,600 | 8,200 |
|
|||||
| TCR | 2.45 | 2.44 | 2.3 | 2.44 | 2.3 | -10 | -0.41% | 3,000 | - | 25,292 | 1.55 | 55.45 | 0 | 0 |
|
|||||
| TCT | 19.1 | 18.8 | 19.1 | 19.1 | 18.8 | -300 | -1.57% | 500 | - | 240,414 | 14.75 | 9.43 | 0 | 0 |
|
|||||
| TCX | 42.95 | 43.15 | 42.85 | 43.3 | 42.2 | +200 | +0.47% | 981,300 | - | 119,693,647 | 7,343.17 | 15.90 | 159,660 | 237,200 |
|
|||||
| TDC | 10.45 | 10.35 | 10.45 | 10.5 | 10.35 | -100 | -0.96% | 87,600 | - | 1,316,810 | 80.79 | 4.89 | 0 | 5,300 |
|
|||||
| TDG | 2.41 | 2.4 | 2.43 | 2.44 | 2.4 | -10 | -0.41% | 7,700 | - | 58,107 | 3.56 | 10.17 | 0 | 0 |
|
|||||
| TDH | 3.79 | 3.78 | 3.77 | 3.82 | 3.76 | -10 | -0.26% | 12,800 | - | 425,827 | 26.12 | 3.93 | 0 | 300 |
|
|||||
| TDM | 58.7 | 58.5 | 57.3 | 58.5 | 57 | -200 | -0.34% | 2,500 | - | 6,499,350 | 398.73 | 33.47 | 0 | 0 |
|
|||||
| TDP | 29.1 | 28.9 | 27.6 | 28.9 | 27.6 | -200 | -0.69% | 126,900 | - | 2,707,918 | 166.13 | 26.39 | 2,000 | 100 |
|
|||||
| TDW | 48.3 | 48.25 | 46 | 48.25 | 45.9 | -50 | -0.10% | 400 | - | 410,125 | 25.16 | 6.79 | 100 | 0 |
|
|||||
| TEG | 5.95 | 6.01 | 6.01 | 6.3 | 6 | +60 | +1.01% | 18,800 | - | 726,047 | 44.54 | 32.49 | 0 | 0 |
|
|||||
| THG | 36.45 | 36.3 | 36.45 | 36.55 | 35.9 | -150 | -0.41% | 19,400 | - | 1,276,419 | 78.31 | 7.67 | 0 | 0 |
|
|||||
| TIP | 18.1 | 18.1 | 18.05 | 18.1 | 18.05 | 0 | 0.00% | 15,900 | - | 1,176,642 | 72.19 | 5.45 | 0 | 0 |
|
|||||
| TIX | 38.4 | 0 | 0 | 0.00% | - | - | 1,152,000 | 70.67 | - | 0 | 0 |
|
||||||||
| TLD | 8.55 | 8.56 | 8.55 | 8.58 | 8.5 | +10 | +0.12% | 156,200 | - | 665,466 | 40.83 | 10.05 | 2,200 | 0 |
|
|||||
| TLG | 48.5 | 49.1 | 48.5 | 49.4 | 48.5 | +600 | +1.24% | 132,500 | - | 4,739,541 | 290.77 | 12.30 | 300 | 16,000 |
|
|||||
| TLH | 4.42 | 4.47 | 4.42 | 4.5 | 4.42 | +50 | +1.13% | 107,300 | - | 502,070 | 30.80 | 99.33 | 5,100 | 700 |
|
|||||
| TMP | 46.05 | 0 | 0 | 0.00% | - | - | 3,223,500 | 197.76 | - | 0 | 0 |
|
||||||||
| TMS | 39 | 39 | 38.9 | 39 | 38.5 | 0 | 0.00% | 1,200 | - | 6,736,180 | 413.26 | 18.80 | 0 | 0 |
|
|||||
| TMT | 11.8 | 11.7 | 12 | 12 | 11.7 | -100 | -0.85% | 1,200 | - | 431,472 | 26.47 | 6.87 | 0 | 0 |
|
|||||
| TN1 | 14.5 | 14 | 14 | 14 | 14 | -500 | -3.45% | 300 | - | 841,337 | 51.62 | 3.15 | 0 | 0 |
|
|||||
| TNC | 30.3 | 0 | 0 | 0.00% | - | - | 583,275 | 35.78 | - | 0 | 0 |
|
||||||||
| TNH | 9 | 8.95 | 9 | 9 | 8.8 | -50 | -0.56% | 319,800 | - | 1,483,256 | 91.00 | - | 130,200 | 85,300 |
|
|||||
| TNI | 4.76 | 4.77 | 4.64 | 4.78 | 4.63 | +10 | +0.21% | 11,900 | - | 250,425 | 15.36 | 5.73 | 0 | 0 |
|
|||||
| TNT | 11.75 | 12 | 11.75 | 12 | 11.35 | +250 | +2.13% | 9,000 | - | 612,000 | 37.55 | 44.78 | 0 | 0 |
|
|||||
| TPB | 16.2 | 16.25 | 16.25 | 16.25 | 16 | +50 | +0.31% | 10,984,200 | - | 45,078,262 | 2,765.54 | 6.09 | 249,800 | 479,210 |
|
|||||
| TPC | 5.96 | 6.37 | 6.37 | 6.37 | 6.11 | +410 | +6.88% | 937,200 | - | 107,124 | 6.57 | 18.25 | 0 | 0 |
|
|||||
| TRA | 77.9 | 77.9 | 77.9 | 77.9 | 77.9 | 0 | 0.00% | 200 | - | 3,228,997 | 198.10 | 14.89 | 0 | 0 |
|
|||||
| TRC | 77.2 | 75.7 | 77 | 77 | 75.5 | -1,500 | -1.94% | 11,300 | - | 2,271,000 | 139.33 | 8.88 | 1,100 | 400 |
|
|||||
| TSA | 16 | 14.9 | 16 | 16.95 | 14.9 | -1,100 | -6.88% | 118,400 | - | 602,332 | 36.95 | 21.16 | 2,700 | 700 |
|
|||||
| TSC | 2.32 | 2.35 | 2.33 | 2.38 | 2.32 | +30 | +1.29% | 86,600 | - | 462,618 | 28.38 | - | 0 | 0 |
|
|||||
| TTA | 11.2 | 11.45 | 11.3 | 11.7 | 11.2 | +250 | +2.23% | 1,293,600 | - | 2,044,502 | 125.43 | 10.96 | 0 | 0 |
|
|||||
| TTE | 33.9 | 0 | 0 | 0.00% | - | - | 965,825 | 59.25 | - | 0 | 0 |
|
||||||||
| TTF | 2.22 | 2.2 | 2.23 | 2.23 | 2.19 | -20 | -0.90% | 640,400 | - | 865,771 | 53.11 | 81.48 | 0 | 21,400 |
|
|||||
| TV2 | 29.5 | 29.35 | 29.5 | 29.5 | 28.7 | -150 | -0.51% | 161,100 | - | 1,981,893 | 121.59 | 20.95 | 4,300 | 2,700 |
|
|||||
| TVB | 7.41 | 7.48 | 7.41 | 7.49 | 7.4 | +70 | +0.94% | 22,100 | - | 816,229 | 50.08 | 39.16 | 0 | 8,900 |
|
|||||
| TVS | 13.2 | 12.9 | 13.1 | 13.1 | 12.9 | -300 | -2.27% | 47,700 | - | 2,895,275 | 177.62 | 8.60 | 0 | 2,300 |
|
|||||
| TVT | 16.2 | 0 | 0 | 0.00% | - | - | 340,200 | 20.87 | - | 0 | 0 |
|
||||||||
| TYA | 16.7 | 16.6 | 16.6 | 16.8 | 16.6 | -100 | -0.60% | 1,700 | - | 101,682 | 6.24 | 4.43 | 0 | 0 |
|
|||||
| UIC | 63 | 62.5 | 62.5 | 62.5 | 62.5 | -500 | -0.79% | 100 | - | 518,750 | 31.83 | 5.11 | 0 | 0 |
|
|||||
| VAB | 10.85 | 10.9 | 10.9 | 11 | 10.8 | +50 | +0.46% | 587,700 | - | 8,898,331 | 545.91 | 5.18 | 40,500 | 600 |
|
|||||
| VCA | 6.21 | 6.4 | 6.48 | 6.48 | 6.4 | +190 | +3.06% | 500 | - | 97,199 | 5.96 | - | 0 | 0 |
|
|||||
| VCB | 61.7 | 61.3 | 61.7 | 61.8 | 61.2 | -400 | -0.65% | 2,686,300 | - | 512,202,883 | 31,423.49 | 15.91 | 81,310 | 698,480 |
|
|||||
| VCF | 297 | 295.5 | 297 | 297 | 293.3 | -1,500 | -0.51% | 700 | - | 7,854,134 | 481.85 | 15.17 | 0 | 0 |
|
|||||
| VCG | 19.8 | 19.85 | 19.85 | 19.95 | 19.7 | +50 | +0.25% | 1,659,000 | - | 12,832,396 | 787.26 | 3.50 | 50,500 | 100,800 |
|
|||||
| VCI | 24.6 | 25 | 24.75 | 25.4 | 24.6 | +400 | +1.63% | 9,119,100 | - | 28,690,798 | 1,760.17 | 13.48 | 337,800 | 1,227,430 |
|
|||||
| VCK | 33.8 | 33.3 | 33.7 | 33.7 | 33.25 | -500 | -1.48% | 2,225,700 | - | 81,082,826 | 4,974.41 | 12.14 | 600 | 316,200 |
|
|||||
| VDP | 53 | 54.9 | 54.9 | 54.9 | 54.9 | +1,900 | +3.58% | 100 | - | 1,212,378 | 74.38 | 19.00 | 0 | 0 |
|
|||||
| VDS | 14.6 | 14.55 | 14.75 | 14.75 | 14.35 | -50 | -0.34% | 520,400 | - | 3,957,600 | 242.80 | 13.80 | 38,700 | 50,900 |
|
|||||
| VFG | 47.35 | 47.05 | 47.25 | 47.25 | 46.7 | -300 | -0.63% | 400 | - | 1,962,578 | 120.40 | 6.11 | 0 | 0 |
|
|||||
| VGC | 43.3 | 43.15 | 43.3 | 43.45 | 42.7 | -150 | -0.35% | 383,800 | - | 19,346,303 | 1,186.89 | 13.79 | 36,500 | 11,100 |
|
|||||
| VHC | 57.5 | 58.5 | 57.3 | 58.5 | 57.3 | +1,000 | +1.74% | 117,300 | - | 12,253,010 | 751.72 | 9.26 | 13,300 | 400 |
|
|||||
| VHM | 145.3 | 155.4 | 147.1 | 155.4 | 145.4 | +10,100 | +6.95% | 5,473,400 | - | 638,291,825 | 39,159.01 | 15.24 | 1,395,410 | 866,710 |
|
|||||
| VIB | 16.05 | 16.05 | 16.1 | 16.15 | 16 | 0 | 0.00% | 5,763,400 | - | 54,634,292 | 3,351.80 | 7.50 | 35,800 | 367,950 |
|
|||||
| VIC | 205.5 | 219.8 | 205.5 | 219.8 | 203.1 | +14,300 | +6.96% | 3,513,400 | - | 1,699,821,519 | 104,283.53 | 153.49 | 2,043,370 | 321,360 |
|
|||||
| VID | 4.87 | 4.87 | 4.7 | 4.87 | 4.61 | 0 | 0.00% | 2,100 | - | 198,872 | 12.20 | 442.73 | 0 | 0 |
|
|||||
| VIP | 11.65 | 11.7 | 11.65 | 11.8 | 11.65 | +50 | +0.43% | 228,800 | - | 801,110 | 49.15 | 12.17 | 0 | 14,800 |
|
|||||
| VIX | 17.45 | 17.4 | 17.5 | 17.6 | 17.2 | -50 | -0.29% | 26,885,800 | - | 3,277,123 | 201.05 | 4.92 | 1,380,130 | 2,471,300 |
|
|||||
| VJC | 140.5 | 139.5 | 140.5 | 141 | 138.9 | -1,000 | -0.71% | 1,005,000 | - | 82,529,781 | 5,063.18 | 37.42 | 80,310 | 94,100 |
|
|||||
| VMD | 14.2 | 14.95 | 14.95 | 14.95 | 14.95 | +750 | +5.28% | 100 | - | 230,832 | 14.16 | 5.45 | 0 | 0 |
|
|||||
| VND | 17.7 | 18.05 | 17.7 | 18.15 | 17.5 | +350 | +1.98% | 18,663,900 | - | 27,477,513 | 1,685.74 | 13.59 | 982,300 | 718,000 |
|
|||||
| VNE | 2.9 | 2.82 | 2.9 | 2.9 | 2.78 | -80 | -2.76% | 711,300 | - | 231,615 | 14.21 | - | 0 | 27,900 |
|
|||||
| VNG | 6.51 | 6.5 | 6.9 | 6.9 | 6.4 | -10 | -0.15% | 3,300 | - | 632,298 | 38.79 | 97.01 | 0 | 0 |
|
|||||
| VNL | 18.4 | 18.6 | 18.6 | 18.6 | 18.6 | +200 | +1.09% | 2,100 | - | 263,013 | 16.14 | 4.92 | 0 | 0 |
|
|||||
| VNM | 59 | 58.6 | 59.5 | 59.6 | 58.6 | -400 | -0.68% | 2,997,800 | - | 122,471,389 | 7,513.58 | 14.55 | 703,220 | 1,828,860 |
|
|||||
| VNS | 8.01 | 0 | 0 | 0.00% | - | - | 543,552 | 33.35 | - | 0 | 0 |
|
||||||||
| VOS | 12.65 | 12.45 | 12.45 | 12.65 | 12.35 | -200 | -1.58% | 343,400 | - | 1,743,000 | 106.93 | 5.72 | 10,700 | 36,500 |
|
|||||
| VPB | 25.9 | 26 | 25.9 | 26.05 | 25.8 | +100 | +0.39% | 6,206,700 | - | 206,282,014 | 12,655.34 | 8.60 | 223,520 | 1,858,120 |
|
|||||
| VPD | 21.8 | 22 | 21.85 | 22 | 21.8 | +200 | +0.92% | 3,200 | - | 2,344,972 | 143.86 | 8.94 | 0 | 0 |
|
|||||
| VPG | 2.89 | 2.87 | 2.93 | 2.93 | 2.73 | -20 | -0.69% | 84,900 | - | 253,753 | 15.57 | - | 0 | 0 |
|
|||||
| VPH | 3.6 | 3.6 | 3.68 | 3.68 | 3.52 | 0 | 0.00% | 1,200 | - | 343,288 | 21.06 | - | 0 | 0 |
|
|||||
| VPI | 58.9 | 59.5 | 58.7 | 59.5 | 58.6 | +600 | +1.02% | 1,049,900 | - | 19,042,950 | 1,168.28 | 48.73 | 178,600 | 22,800 |
|
|||||
| VPL | 91 | 91.9 | 89.4 | 93.9 | 89.4 | +900 | +0.99% | 992,700 | - | 164,804,305 | 10,110.69 | 148.71 | 168,810 | 375,610 |
|
|||||
| VPS | 8.66 | 8.63 | 8.54 | 8.65 | 8.31 | -30 | -0.35% | 3,200 | - | 211,097 | 12.95 | 9.02 | 0 | 0 |
|
|||||
| VPX | 27.4 | 27.55 | 27.65 | 27.8 | 27.2 | +150 | +0.55% | 685,400 | - | 51,656,250 | 3,169.10 | 11.97 | 127,700 | 91,500 |
|
|||||
| VRC | 12.8 | 11.95 | 12.3 | 12.7 | 11.95 | -850 | -6.64% | 72,200 | - | 597,500 | 36.66 | 995.83 | 0 | 100 |
|
|||||
| VRE | 29.35 | 30.7 | 29.45 | 31.4 | 29.05 | +1,350 | +4.60% | 11,475,200 | - | 69,760,175 | 4,279.77 | 10.82 | 894,810 | 1,495,900 |
|
|||||
| VSC | 19.2 | 19.2 | 19.3 | 19.5 | 19.05 | 0 | 0.00% | 2,716,700 | - | 7,187,911 | 440.98 | 20.92 | 0 | 589,400 |
|
|||||
| VSH | 42.7 | 42.6 | 42.5 | 42.6 | 42.5 | -100 | -0.23% | 8,600 | - | 10,063,877 | 617.42 | 11.67 | 0 | 0 |
|
|||||
| VSI | 21.95 | 0 | 0 | 0.00% | - | - | 289,740 | 17.78 | - | 0 | 0 |
|
||||||||
| VTB | 13.8 | 13.25 | 13.25 | 13.25 | 13.25 | -550 | -3.99% | 100 | - | 143,160 | 8.78 | 9.18 | 0 | 0 |
|
|||||
| VTO | 10.6 | 10.55 | 10.6 | 10.6 | 10.5 | -50 | -0.47% | 83,000 | - | 842,593 | 51.69 | 9.22 | 0 | 0 |
|
|||||
| VTP | 65 | 64.3 | 64.9 | 65.5 | 64 | -700 | -1.08% | 196,300 | - | 11,061,522 | 678.62 | 22.47 | 1,100 | 3,300 |
|
|||||
| VVS | 77.3 | 80.9 | 80 | 81.7 | 79.6 | +3,600 | +4.66% | 187,600 | - | 1,741,373 | 106.83 | 5.42 | 27,600 | 14,500 |
|
|||||
| YBM | 9.9 | 10 | 10 | 10 | 10 | +100 | +1.01% | 400 | - | 321,745 | 19.74 | 6.25 | 0 | 0 |
|
|||||
| YEG | 8.64 | 8.6 | 8.6 | 8.65 | 8.59 | -40 | -0.46% | 336,500 | - | 1,764,947 | 108.28 | 20.38 | 40,300 | 5,500 |
|
|||||
※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）。