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（2026/06/30 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 | 7.33 | 7.31 | 7.33 | 7.37 | 7.31 | -20 | -0.27% | 322,400 | - | 2,878,259 | 177.67 | 7.57 | 5,300 | 10,030 |
 |
|||||
| AAM | 6.43 | 6.8 | 6.7 | 6.81 | 6.64 | +370 | +5.75% | 6,700 | - | 71,068 | 4.39 | 40.48 | 0 | 0 |
 |
|||||
| AAN | 16.05 | 15.95 | 16 | 16.05 | 15.85 | -100 | -0.62% | 179,900 | - | 1,036,750 | 64.00 | 12.86 | 0 | 0 |
 |
|||||
| AAT | 2.78 | 2.75 | 2.78 | 2.81 | 2.75 | -30 | -1.08% | 22,200 | - | 194,753 | 12.02 | 8.21 | 0 | 3,800 |
|
|||||
| ABR | 12 | 11.6 | 11.3 | 11.6 | 11.2 | -400 | -3.33% | 4,900 | - | 232,000 | 14.32 | 15.57 | 0 | 0 |
 |
|||||
| ABS | 2.95 | 3 | 2.95 | 3.01 | 2.91 | +50 | +1.69% | 83,900 | - | 240,000 | 14.81 | - | 0 | 0 |
|
|||||
| ABT | 54.9 | 55 | 54.9 | 55.5 | 54.9 | +100 | +0.18% | 3,100 | - | 647,749 | 39.98 | 4.89 | 0 | 0 |
|
|||||
| ACB | 22.9 | 22.65 | 22.95 | 22.95 | 22.6 | -250 | -1.09% | 6,785,500 | - | 131,470,157 | 8,115.44 | 7.50 | 579,100 | 528,500 |
 |
|||||
| ACC | 12.25 | 12 | 11.95 | 12 | 11.7 | -250 | -2.04% | 5,900 | - | 1,260,000 | 77.78 | 24.19 | 0 | 0 |
|
|||||
| ACG | 32.7 | 34.5 | 32.5 | 34.5 | 32.5 | +1,800 | +5.50% | 31,300 | - | 5,202,184 | 321.12 | 10.32 | 0 | 0 |
|
|||||
| ACL | 12.55 | 0 | 0 | 0.00% | - | - | 629,496 | 38.86 | - | 0 | 0 |
|
||||||||
| ADG | 8.25 | 8.45 | 8.79 | 8.79 | 8.45 | +200 | +2.42% | 8,900 | - | 180,665 | 11.15 | 9.61 | 0 | 0 |
|
|||||
| ADP | 23 | 23 | 23 | 23 | 23 | 0 | 0.00% | 1,200 | - | 529,917 | 32.71 | 6.93 | 0 | 1,200 |
|
|||||
| ADS | 9.28 | 9.25 | 9.28 | 9.3 | 9.25 | -30 | -0.32% | 75,100 | - | 706,651 | 43.62 | 7.31 | 200 | 60 |
|
|||||
| AFX | 10.15 | 10.15 | 10.15 | 10.15 | 9.95 | 0 | 0.00% | 50,800 | - | 355,250 | 21.93 | 7.51 | 0 | 0 |
|
|||||
| AGG | 11.7 | 11.75 | 11.75 | 11.85 | 11.65 | +50 | +0.43% | 276,400 | - | 1,909,705 | 117.88 | 5.04 | 6,200 | 100 |
 |
|||||
| AGR | 14.4 | 14.7 | 14.4 | 14.8 | 14.4 | +300 | +2.08% | 615,400 | - | 3,356,183 | 207.17 | 26.16 | 41,500 | 4,200 |
|
|||||
| ANT | 25.5 | 27 | 25.75 | 27 | 24.85 | +1,500 | +5.88% | 26,100 | - | 648,100 | 40.01 | 4.60 | 0 | 0 |
|
|||||
| ANV | 21.6 | 21.25 | 21.65 | 21.75 | 21.15 | -350 | -1.62% | 1,005,800 | - | 5,657,935 | 349.26 | 5.66 | 9,500 | 177,900 |
|
|||||
| APG | 4.75 | 4.74 | 4.7 | 4.86 | 4.7 | -10 | -0.21% | 327,900 | - | 1,059,968 | 65.43 | 197.50 | 3,890 | 15,600 |
|
|||||
| APH | 5.51 | 5.5 | 5.5 | 5.54 | 5.5 | -10 | -0.18% | 95,000 | - | 1,341,363 | 82.80 | 8.20 | 0 | 0 |
|
|||||
| ASG | 16.95 | 16.6 | 16.6 | 16.6 | 16.6 | -350 | -2.06% | 100 | - | 1,507,026 | 93.03 | 18.93 | 0 | 0 |
 |
|||||
| ASM | 6 | 6 | 6.03 | 6.03 | 5.98 | 0 | 0.00% | 335,400 | - | 2,443,165 | 150.81 | 60.00 | 9,400 | 300 |
|
|||||
| ASP | 8.91 | 9.03 | 9.25 | 9.25 | 8.8 | +120 | +1.35% | 284,300 | - | 337,176 | 20.81 | 24.14 | 4,600 | 3,600 |
|
|||||
| AST | 74.1 | 74.1 | 73.5 | 74.1 | 73.5 | 0 | 0.00% | 3,900 | - | 3,334,500 | 205.83 | 13.83 | 3,000 | 0 |
|
|||||
| BAF | 29.55 | 29.65 | 29.3 | 29.65 | 29.3 | +100 | +0.34% | 862,900 | - | 9,014,242 | 556.43 | 59.42 | 0 | 74,500 |
|
|||||
| BCE | 8.4 | 8.4 | 8.08 | 8.4 | 8.08 | 0 | 0.00% | 3,500 | - | 294,000 | 18.15 | 3.28 | 0 | 100 |
 |
|||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 137.46 | - | 0 | 0 |
|
||||||||
| BCM | 52.3 | 52.4 | 52.8 | 53 | 52.4 | +100 | +0.19% | 165,600 | - | 54,234,000 | 3,347.78 | 16.13 | 12,700 | 0 |
|
|||||
| BFC | 56.4 | 56.1 | 56.4 | 56.4 | 55.5 | -300 | -0.53% | 16,300 | - | 3,207,124 | 197.97 | 11.50 | 600 | 2,200 |
|
|||||
| BHN | 29.9 | 0 | 0 | 0.00% | - | - | 6,930,820 | 427.83 | - | 0 | 0 |
|
||||||||
| BIC | 23.6 | 23.8 | 23.2 | 24 | 23.2 | +200 | +0.85% | 35,100 | - | 4,809,196 | 296.86 | 8.74 | 3,800 | 20,200 |
|
|||||
| BID | 42.4 | 42.4 | 42.55 | 42.8 | 42.4 | 0 | 0.00% | 2,936,900 | - | 308,674,765 | 19,054.00 | 11.23 | 553,550 | 387,600 |
|
|||||
| BKG | 2.47 | 2.43 | 2.58 | 2.58 | 2.43 | -40 | -1.62% | 53,700 | - | 174,010 | 10.74 | 17.23 | 0 | 0 |
|
|||||
| BMC | 12.5 | 12.35 | 12.6 | 12.6 | 12.35 | -150 | -1.20% | 11,800 | - | 153,049 | 9.45 | 19.42 | 0 | 0 |
 |
|||||
| BMI | 14.25 | 14.25 | 14.15 | 14.35 | 14.15 | 0 | 0.00% | 119,900 | - | 2,145,304 | 132.43 | 9.70 | 200 | 23,900 |
|
|||||
| BMP | 154 | 152.9 | 154 | 154 | 152.9 | -1,100 | -0.71% | 87,700 | - | 12,516,537 | 772.63 | 10.19 | 17,100 | 6,100 |
|
|||||
| BRC | 12.3 | 12.2 | 12.1 | 12.3 | 12.1 | -100 | -0.81% | 7,200 | - | 150,975 | 9.32 | 7.26 | 0 | 0 |
|
|||||
| BSI | 34.9 | 35.7 | 35 | 37 | 35 | +800 | +2.29% | 1,722,700 | - | 9,635,485 | 594.78 | 17.74 | 83,000 | 79,600 |
|
|||||
| BSR | 24.4 | 24.15 | 24.6 | 24.65 | 24.1 | -250 | -1.02% | 6,224,100 | - | 120,926,287 | 7,464.59 | 23.22 | 44,990 | 1,545,500 |
|
|||||
| BTP | 8.29 | 8.27 | 8.29 | 8.3 | 8.25 | -20 | -0.24% | 19,100 | - | 500,216 | 30.88 | 11.75 | 0 | 0 |
 |
|||||
| BTT | 43.2 | 0 | 0 | 0.00% | - | - | 583,200 | 36.00 | - | 0 | 0 |
|
||||||||
| BVH | 64.9 | 64.6 | 64.4 | 64.6 | 63.6 | -300 | -0.46% | 175,900 | - | 47,954,051 | 2,960.13 | 16.91 | 5,900 | 77,940 |
|
|||||
| BWE | 45 | 45 | 45.5 | 45.5 | 44.9 | 0 | 0.00% | 58,600 | - | 9,896,789 | 610.91 | 12.03 | 100 | 3,900 |
|
|||||
| C32 | 15.2 | 14.9 | 15.15 | 15.15 | 14.9 | -300 | -1.97% | 14,100 | - | 447,869 | 27.65 | 8.54 | 0 | 0 |
|
|||||
| C47 | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0 | 0.00% | 2,300 | - | 337,983 | 20.86 | 6.47 | 0 | 0 |
|
|||||
| CCC | 7.5 | 0 | 0 | 0.00% | - | - | 307,912 | 19.01 | - | 0 | 0 |
|
||||||||
| CCI | 19.2 | 0 | 0 | 0.00% | - | - | 449,052 | 27.72 | - | 0 | 0 |
|
||||||||
| CCL | 4.03 | 4.14 | 4.03 | 4.19 | 4 | +110 | +2.73% | 99,400 | - | 246,667 | 15.23 | 9.65 | 0 | 0 |
|
|||||
| CDC | 19.4 | 20 | 19.3 | 20 | 19.2 | +600 | +3.09% | 105,000 | - | 1,055,453 | 65.15 | 56.50 | 9,000 | 0 |
|
|||||
| CHP | 27.9 | 27.8 | 27.9 | 28 | 27.8 | -100 | -0.36% | 12,900 | - | 4,382,895 | 270.55 | 10.00 | 0 | 0 |
|
|||||
| CIG | 6.75 | 6.79 | 7.02 | 7.02 | 6.75 | +40 | +0.59% | 8,600 | - | 346,561 | 21.39 | 3.05 | 0 | 0 |
|
|||||
| CII | 17.45 | 17.4 | 17.5 | 17.85 | 17.4 | -50 | -0.29% | 7,275,600 | - | 11,692,544 | 721.76 | 88.78 | 59,600 | 146,140 |
|
|||||
| CKG | 6.84 | 6.75 | 6.83 | 6.98 | 6.75 | -90 | -1.32% | 36,000 | - | 1,092,201 | 67.42 | 9.81 | 0 | 0 |
|
|||||
| CLC | 54.3 | 54.7 | 54.4 | 54.7 | 54.3 | +400 | +0.74% | 7,500 | - | 1,433,555 | 88.49 | 7.88 | 0 | 100 |
|
|||||
| CLL | 30.4 | 30.25 | 30.25 | 30.5 | 30.25 | -150 | -0.49% | 3,900 | - | 1,028,500 | 63.49 | 10.95 | 0 | 0 |
|
|||||
| CLW | 59 | 59 | 59 | 59 | 59 | 0 | 0.00% | 100 | - | 767,000 | 47.35 | 13.49 | 0 | 0 |
|
|||||
| CMG | 27.1 | 27 | 27.1 | 27.25 | 26.95 | -100 | -0.37% | 134,500 | - | 6,288,325 | 388.17 | 18.91 | 400 | 13,770 |
 |
|||||
| CMV | 8 | 0 | 0 | 0.00% | - | - | 145,247 | 8.97 | - | 0 | 0 |
|
||||||||
| CMX | 5.66 | 5.66 | 5.69 | 5.7 | 5.66 | 0 | 0.00% | 72,900 | - | 576,748 | 35.60 | 8.58 | 100 | 0 |
|
|||||
| CNG | 21.6 | 21.1 | 21.5 | 21.5 | 21.1 | -500 | -2.31% | 6,200 | - | 740,595 | 45.72 | 13.67 | 0 | 0 |
|
|||||
| COM | 31.5 | 0 | 0 | 0.00% | - | - | 444,800 | 27.46 | - | 0 | 0 |
|
||||||||
| CRC | 6 | 6 | 5.98 | 6 | 5.93 | 0 | 0.00% | 329,500 | - | 640,200 | 39.52 | 6.74 | 0 | 100 |
|
|||||
| CRE | 7.16 | 7.14 | 7.15 | 7.16 | 7.08 | -20 | -0.28% | 95,400 | - | 3,310,664 | 204.36 | 45.19 | 5,000 | 500 |
|
|||||
| CRV | 27.2 | 26 | 25.45 | 26 | 25.3 | -1,200 | -4.41% | 1,400 | - | 17,872,397 | 1,103.23 | 230.09 | 0 | 0 |
|
|||||
| CSM | 12.55 | 12.8 | 12.6 | 12.85 | 12.15 | +250 | +1.99% | 268,300 | - | 1,326,403 | 81.88 | 31.14 | 3,200 | 2,600 |
|
|||||
| CSV | 23.5 | 23.25 | 23.4 | 23.75 | 23.25 | -250 | -1.06% | 154,000 | - | 2,569,123 | 158.59 | 13.66 | 1,300 | 8,000 |
|
|||||
| CTD | 72 | 72.7 | 72.9 | 73.2 | 72.2 | +700 | +0.97% | 378,000 | - | 8,129,548 | 501.82 | 15.94 | 140,210 | 7,600 |
|
|||||
| CTF | 17.25 | 17.25 | 17.4 | 17.4 | 16.9 | 0 | 0.00% | 270,900 | - | 1,650,029 | 101.85 | 181.58 | 0 | 5,900 |
|
|||||
| CTG | 33.9 | 33.95 | 33.9 | 34.3 | 33.9 | +50 | +0.15% | 6,865,000 | - | 263,687,770 | 16,277.02 | 7.62 | 911,200 | 458,000 |
|
|||||
| CTI | 20.4 | 20.3 | 20.4 | 20.5 | 20.1 | -100 | -0.49% | 162,200 | - | 1,278,900 | 78.94 | 9.00 | 0 | 7,700 |
|
|||||
| CTR | 84.4 | 84.8 | 84.4 | 84.8 | 84.2 | +400 | +0.47% | 124,400 | - | 9,699,923 | 598.76 | 16.17 | 10,200 | 12,400 |
|
|||||
| CTS | 25.15 | 26.15 | 25.2 | 26.9 | 25.2 | +1,000 | +3.98% | 4,090,600 | - | 5,561,933 | 343.33 | 9.63 | 106,200 | 484,100 |
|
|||||
| CVT | 27.5 | 27.25 | 25.7 | 27.25 | 25.7 | -250 | -0.91% | 1,600 | - | 999,827 | 61.72 | 20.01 | 0 | 0 |
|
|||||
| D2D | 31.2 | 31.1 | 31.35 | 31.35 | 30.55 | -100 | -0.32% | 26,300 | - | 941,078 | 58.09 | 4.14 | 1,800 | 0 |
|
|||||
| DAH | 3.2 | 3.19 | 3.2 | 3.2 | 3.05 | -10 | -0.31% | 23,200 | - | 268,598 | 16.58 | - | 0 | 0 |
|
|||||
| DAT | 8.25 | 0 | 0 | 0.00% | - | - | 571,134 | 35.26 | - | 0 | 0 |
|
||||||||
| DBC | 18.55 | 18.55 | 18.6 | 18.65 | 18.5 | 0 | 0.00% | 873,300 | - | 7,139,277 | 440.70 | 4.74 | 10,000 | 31,100 |
|
|||||
| DBD | 52.4 | 52 | 52.4 | 53 | 51.5 | -400 | -0.76% | 123,500 | - | 4,913,442 | 303.30 | 19.45 | 108,800 | 1,100 |
|
|||||
| DBT | 12 | 12.8 | 12.8 | 12.8 | 12.2 | +800 | +6.67% | 103,900 | - | 281,181 | 17.36 | 20.85 | 0 | 0 |
|
|||||
| DC4 | 7.08 | 7.1 | 7.08 | 7.15 | 7.07 | +20 | +0.28% | 156,600 | - | 767,217 | 47.36 | 3.50 | 0 | 0 |
|
|||||
| DCL | 37.8 | 37.85 | 37.8 | 37.9 | 37.7 | +50 | +0.13% | 353,800 | - | 2,764,603 | 170.65 | 141.76 | 0 | 0 |
|
|||||
| DCM | 35.2 | 35.2 | 35.4 | 35.45 | 35.2 | 0 | 0.00% | 1,497,300 | - | 18,634,880 | 1,150.30 | 10.99 | 148,900 | 641,500 |
|
|||||
| DGC | 48.8 | 47.8 | 49 | 49 | 47.8 | -1,000 | -2.05% | 612,800 | - | 18,153,408 | 1,120.58 | 6.46 | 11,600 | 125,100 |
|
|||||
| DGW | 40.25 | 40.2 | 40.25 | 40.25 | 39.8 | -50 | -0.12% | 401,200 | - | 8,890,982 | 548.83 | 16.13 | 6,000 | 26,300 |
|
|||||
| DHA | 50.4 | 50.8 | 50.5 | 51 | 50.5 | +400 | +0.79% | 11,400 | - | 747,831 | 46.16 | 6.81 | 0 | 500 |
|
|||||
| DHC | 33.05 | 34 | 33.4 | 34.85 | 33 | +950 | +2.87% | 472,300 | - | 3,284,101 | 202.72 | 8.53 | 123,500 | 52,700 |
|
|||||
| DHG | 93.8 | 93.2 | 93.8 | 94 | 93.2 | -600 | -0.64% | 4,700 | - | 12,185,534 | 752.19 | 14.77 | 400 | 100 |
|
|||||
| DHM | 6.1 | 6.18 | 6.19 | 6.19 | 6.18 | +80 | +1.31% | 5,200 | - | 213,431 | 13.17 | 37.01 | 0 | 0 |
|
|||||
| DIG | 12.6 | 12.45 | 12.65 | 12.65 | 12.45 | -150 | -1.19% | 2,498,200 | - | 9,915,568 | 612.07 | 12.60 | 1,100 | 56,600 |
|
|||||
| DLG | 2.6 | 2.59 | 2.61 | 2.62 | 2.59 | -10 | -0.38% | 969,500 | - | 775,212 | 47.85 | 2.13 | 0 | 0 |
|
|||||
| DMC | 59 | 0 | 0 | 0.00% | - | - | 2,048,920 | 126.48 | - | 0 | 0 |
|
||||||||
| DPG | 38.1 | 38.1 | 38 | 38.45 | 37.55 | 0 | 0.00% | 324,700 | - | 4,518,168 | 278.90 | 11.88 | 1,000 | 0 |
|
|||||
| DPM | 23 | 23 | 23.25 | 23.25 | 22.95 | 0 | 0.00% | 2,052,100 | - | 15,638,275 | 965.33 | 16.12 | 62,300 | 211,850 |
|
|||||
| DPR | 38.45 | 38.8 | 38.45 | 39.15 | 38.45 | +350 | +0.91% | 183,800 | - | 3,371,174 | 208.10 | 11.67 | 0 | 25,700 |
|
|||||
| DQC | 9.61 | 9.5 | 9.08 | 9.5 | 9.08 | -110 | -1.14% | 600 | - | 261,802 | 16.16 | 77.24 | 0 | 0 |
|
|||||
| DRC | 11.85 | 11.8 | 11.85 | 11.85 | 11.8 | -50 | -0.42% | 97,000 | - | 1,822,266 | 112.49 | 15.38 | 0 | 0 |
|
|||||
| DRH | 2.01 | 2 | 2.01 | 2.05 | 2 | -10 | -0.50% | 92,800 | - | 247,416 | 15.27 | - | 0 | 0 |
|
|||||
| DRL | 44.55 | 44.5 | 44.5 | 44.6 | 44.15 | -50 | -0.11% | 1,000 | - | 422,750 | 26.10 | 9.45 | 0 | 0 |
|
|||||
| DSC | 12.9 | 12.9 | 12.95 | 13.1 | 12.8 | 0 | 0.00% | 20,600 | - | 3,592,285 | 221.75 | 10.17 | 0 | 200 |
|
|||||
| DSE | 22.1 | 22.45 | 22.1 | 22.55 | 21.95 | +350 | +1.58% | 546,300 | - | 7,691,370 | 474.78 | 30.01 | 45,100 | 22,600 |
|
|||||
| DSN | 37.15 | 37.55 | 37.3 | 37.55 | 37.3 | +400 | +1.08% | 2,300 | - | 453,717 | 28.01 | 6.59 | 0 | 0 |
|
|||||
| DTA | 3.49 | 3.7 | 3.5 | 3.73 | 3.5 | +210 | +6.02% | 39,800 | - | 66,821 | 4.12 | 336.36 | 0 | 0 |
|
|||||
| DTL | 9.58 | 9.6 | 9.6 | 9.7 | 9.6 | +20 | +0.21% | 4,000 | - | 582,057 | 35.93 | - | 0 | 0 |
|
|||||
| DTT | 17.65 | 0 | 0 | 0.00% | - | - | 143,880 | 8.88 | - | 0 | 0 |
|
||||||||
| DVP | 70.3 | 71.1 | 70.7 | 71.2 | 70.7 | +800 | +1.14% | 6,400 | - | 2,844,000 | 175.56 | 8.41 | 0 | 0 |
|
|||||
| DXG | 12.6 | 12.65 | 12.6 | 12.75 | 12.4 | +50 | +0.40% | 8,702,000 | - | 14,071,660 | 868.62 | 59.11 | 1,900 | 526,450 |
|
|||||
| DXS | 7.19 | 7.28 | 7.19 | 7.28 | 7.16 | +90 | +1.25% | 838,900 | - | 4,215,871 | 260.24 | 12.36 | 3,000 | 22,500 |
|
|||||
| DXV | 3.8 | 0 | 0 | 0.00% | - | - | 37,620 | 2.32 | - | 0 | 0 |
|
||||||||
| EIB | 20.7 | 21 | 20.7 | 21 | 20.7 | +300 | +1.45% | 4,514,900 | - | 39,117,133 | 2,414.64 | 34.43 | 24,700 | 336,600 |
|
|||||
| ELC | 16.9 | 17.1 | 16.75 | 17.25 | 16.75 | +200 | +1.18% | 379,100 | - | 1,882,158 | 116.18 | 13.19 | 16,700 | 94,400 |
|
|||||
| EVE | 9.1 | 8.66 | 9.08 | 9.08 | 8.66 | -440 | -4.84% | 31,200 | - | 363,545 | 22.44 | 9.27 | 0 | 0 |
|
|||||
| EVF | 13.2 | 13.1 | 13.05 | 13.4 | 13.05 | -100 | -0.76% | 1,872,000 | - | 9,963,412 | 615.03 | 11.67 | 0 | 214,800 |
|
|||||
| EVG | 5.43 | 5.42 | 5.47 | 5.47 | 5.4 | -10 | -0.18% | 160,700 | - | 1,166,654 | 72.02 | 14.81 | 0 | 0 |
|
|||||
| FCM | 3.35 | 3.25 | 3.35 | 3.39 | 3.25 | -100 | -2.99% | 19,600 | - | 150,237 | 9.27 | 8.90 | 0 | 0 |
|
|||||
| FCN | 12.3 | 12 | 12.3 | 12.3 | 12 | -300 | -2.44% | 292,000 | - | 1,889,268 | 116.62 | 59.70 | 0 | 23,500 |
|
|||||
| FDC | 18.1 | 19 | 19 | 19 | 19 | +900 | +4.97% | 200 | - | 733,970 | 45.31 | 3.43 | 0 | 0 |
|
|||||
| FIR | 5.15 | 5.2 | 5.15 | 5.2 | 5.02 | +50 | +0.97% | 417,300 | - | 367,482 | 22.68 | 185.71 | 2,000 | 1,000 |
|
|||||
| FIT | 3.71 | 3.75 | 3.7 | 3.79 | 3.69 | +40 | +1.08% | 245,400 | - | 1,274,749 | 78.69 | 31.78 | 0 | 0 |
|
|||||
| FMC | 35.9 | 35.75 | 35.9 | 35.9 | 35.5 | -150 | -0.42% | 3,500 | - | 2,337,653 | 144.30 | 6.70 | 1,100 | 0 |
|
|||||
| FPT | 70.4 | 70.2 | 70.5 | 70.8 | 70.2 | -200 | -0.28% | 6,075,800 | - | 119,586,200 | 7,381.86 | 13.46 | 217,840 | 2,994,280 |
|
|||||
| FRT | 119 | 120 | 119 | 120.4 | 118.8 | +1,000 | +0.84% | 155,200 | - | 20,436,214 | 1,261.49 | 25.79 | 25,600 | 46,700 |
|
|||||
| FTS | 26.35 | 26.55 | 26.4 | 27.85 | 26.4 | +200 | +0.76% | 1,733,700 | - | 9,199,522 | 567.87 | 22.87 | 13,920 | 240,680 |
|
|||||
| FUCTVGF3 | 15.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.2 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.27 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEDCMID | 13.23 | 13.23 | 13.2 | 13.23 | 13.15 | 0 | 0.00% | 17,100 | - | - | - | - | 2,000 | 0 |
|
|||||
| FUEFCV50 | 15.83 | 16 | 16.08 | 16.08 | 16 | +170 | +1.07% | 1,200 | - | - | - | - | 0 | 0 |
|
|||||
| FUEIP100 | 13.97 | 13.97 | 13.52 | 13.97 | 13.52 | 0 | 0.00% | 800 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIV30 | 13.67 | 13.73 | 13.7 | 13.73 | 13.62 | +60 | +0.44% | 13,700 | - | - | - | - | 12,300 | 5,007,100 |
|
|||||
| FUEKIVFS | 18.12 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVND | 13.36 | 13.41 | 13.32 | 13.41 | 13.32 | +50 | +0.37% | 10,200 | - | - | - | - | 10,200 | 100 |
|
|||||
| FUEMAV30 | 24.71 | 24.65 | 24.7 | 24.7 | 24.35 | -60 | -0.24% | 1,500 | - | - | - | - | 2,700 | 2,040 |
|
|||||
| FUEMAVND | 15.34 | 15.31 | 15.4 | 15.4 | 15.12 | -30 | -0.20% | 1,300 | - | - | - | - | 100 | 400 |
|
|||||
| FUEMITEC | 11 | 11 | 11 | 11 | 10.75 | 0 | 0.00% | 1,800 | - | - | - | - | 0 | 0 |
|
|||||
| FUESSV30 | 25.38 | 25.34 | 25.27 | 25.34 | 25.03 | -40 | -0.16% | 9,700 | - | - | - | - | 4,000 | 2,100 |
|
|||||
| FUESSV50 | 29.53 | 30.3 | 29.53 | 30.3 | 29.53 | +770 | +2.61% | 3,600 | - | - | - | - | 2,900 | 500 |
|
|||||
| FUESSVFL | 29.96 | 29.91 | 29.9 | 30.04 | 29.9 | -50 | -0.17% | 17,100 | - | - | - | - | 300 | 300 |
|
|||||
| FUETCC50 | 15.09 | 15.06 | 15.06 | 15.1 | 15.06 | -30 | -0.20% | 9,800 | - | - | - | - | 0 | 0 |
|
|||||
| FUETPVND | 10.71 | 11 | 10.71 | 11 | 10.71 | +290 | +2.71% | 400 | - | - | - | - | 0 | 0 |
|
|||||
| FUEVFVND | 36.18 | 36.26 | 36 | 36.26 | 36 | +80 | +0.22% | 74,200 | - | - | - | - | 13,000 | 5,110 |
|
|||||
| FUEVN100 | 26.67 | 26.62 | 26.35 | 26.67 | 26.15 | -50 | -0.19% | 35,300 | - | - | - | - | 10,700 | 4,700 |
|
|||||
| FUEVN50G | 12 | 12 | 12 | 12 | 11.95 | 0 | 0.00% | 5,000 | - | - | - | - | 0 | 0 |
|
|||||
| GAS | 77.7 | 77.4 | 77.7 | 78.4 | 77.1 | -300 | -0.39% | 510,400 | - | 186,762,311 | 11,528.54 | 16.66 | 21,200 | 30,950 |
|
|||||
| GDT | 16.6 | 16.75 | 16.7 | 16.8 | 16.5 | +150 | +0.90% | 4,400 | - | 412,891 | 25.49 | 5.72 | 0 | 0 |
|
|||||
| GEE | 92.3 | 92.3 | 93 | 94.5 | 92.3 | 0 | 0.00% | 1,647,400 | - | 59,118,077 | 3,649.26 | 10.35 | 124,900 | 9,200 |
|
|||||
| GEG | 13.8 | 14.7 | 13.75 | 14.7 | 13.65 | +900 | +6.52% | 1,151,800 | - | 6,097,624 | 376.40 | 8.46 | 10,300 | 10,400 |
|
|||||
| GEL | 31.9 | 32.1 | 32.1 | 32.8 | 31.95 | +200 | +0.63% | 1,926,400 | - | 28,569,000 | 1,763.52 | 52.80 | 256,500 | 101,200 |
|
|||||
| GEX | 30.4 | 31.45 | 30.65 | 31.9 | 30.5 | +1,050 | +3.45% | 23,941,700 | - | 41,151,424 | 2,540.21 | 19.20 | 2,291,220 | 341,340 |
|
|||||
| GHC | 26.35 | 26.35 | 26.35 | 26.4 | 26.3 | 0 | 0.00% | 1,600 | - | 1,255,907 | 77.53 | 7.83 | 0 | 0 |
|
|||||
| GIL | 11.5 | 11.6 | 11.5 | 11.65 | 11.5 | +100 | +0.87% | 44,200 | - | 1,178,516 | 72.75 | 36.48 | 0 | 0 |
|
|||||
| GMD | 73.6 | 73.6 | 74 | 74.7 | 73.2 | 0 | 0.00% | 773,500 | - | 31,390,040 | 1,937.66 | 19.17 | 10,400 | 526,200 |
|
|||||
| GMH | 7.5 | 0 | 0 | 0.00% | - | - | 123,750 | 7.64 | - | 0 | 0 |
|
||||||||
| GSP | 11.15 | 11.15 | 11 | 11.15 | 11 | 0 | 0.00% | 21,000 | - | 752,815 | 46.47 | 8.56 | 0 | 0 |
|
|||||
| GTA | 9.19 | 0 | 0 | 0.00% | - | - | 90,338 | 5.58 | - | 0 | 0 |
|
||||||||
| GVR | 32.6 | 32.8 | 32.85 | 33.1 | 32.7 | +200 | +0.61% | 1,406,600 | - | 131,200,000 | 8,098.77 | 26.24 | 203,200 | 57,100 |
|
|||||
| HAG | 14.95 | 15.3 | 14.85 | 15.3 | 14.8 | +350 | +2.34% | 3,961,200 | - | 19,391,209 | 1,196.99 | - | 1,500 | 5,880 |
|
|||||
| HAH | 52 | 52.2 | 51.8 | 52.7 | 51.5 | +200 | +0.38% | 808,800 | - | 9,831,369 | 606.87 | 7.64 | 11,100 | 165,020 |
|
|||||
| HAP | 6.72 | 6.84 | 6.72 | 6.84 | 6.65 | +120 | +1.79% | 59,700 | - | 758,845 | 46.84 | - | 200 | 0 |
|
|||||
| HAR | 3.25 | 3.21 | 3.25 | 3.25 | 3.2 | -40 | -1.23% | 65,000 | - | 307,146 | 18.96 | 17.93 | 0 | 0 |
|
|||||
| HAS | 8.74 | 8.16 | 8.16 | 8.16 | 8.16 | -580 | -6.64% | 100 | - | 63,648 | 3.93 | - | 0 | 100 |
|
|||||
| HAX | 9.43 | 9.43 | 9.44 | 9.54 | 9.2 | 0 | 0.00% | 187,200 | - | 1,013,156 | 62.54 | 325.17 | 11,200 | 500 |
|
|||||
| HCD | 6.9 | 6.88 | 6.8 | 6.88 | 6.73 | -20 | -0.29% | 14,900 | - | 254,277 | 15.70 | 12.69 | 400 | 2,000 |
|
|||||
| HCM | 26.95 | 27.2 | 27 | 27.55 | 26.95 | +250 | +0.93% | 3,117,800 | - | 29,374,821 | 1,813.26 | 18.53 | 460,800 | 46,850 |
|
|||||
| HDB | 25.8 | 25.85 | 25.9 | 26 | 25.8 | +50 | +0.19% | 9,491,800 | - | 129,386,393 | 7,986.81 | 7.21 | 274,500 | 391,500 |
|
|||||
| HDC | 14.95 | 14.95 | 15 | 15.15 | 14.95 | 0 | 0.00% | 662,600 | - | 2,986,331 | 184.34 | 4.20 | 0 | 195,900 |
|
|||||
| HDG | 20.8 | 20.8 | 20.65 | 20.9 | 20.6 | 0 | 0.00% | 1,080,600 | - | 7,695,231 | 475.01 | 9.99 | 600 | 91,100 |
|
|||||
| HHP | 14.5 | 14.55 | 14.4 | 14.7 | 14.35 | +50 | +0.34% | 440,300 | - | 1,259,366 | 77.74 | 29.16 | 4,800 | 43,600 |
|
|||||
| HHS | 11.3 | 11.35 | 11.35 | 11.4 | 11.25 | +50 | +0.44% | 709,700 | - | 4,903,041 | 302.66 | 1.29 | 17,500 | 36,000 |
|
|||||
| HHV | 11.6 | 11.4 | 11.55 | 11.65 | 11.4 | -200 | -1.72% | 2,704,900 | - | 6,237,696 | 385.04 | 9.18 | 800 | 513,300 |
|
|||||
| HID | 4.15 | 4.17 | 4.15 | 4.19 | 4.11 | +20 | +0.48% | 135,200 | - | 320,074 | 19.76 | 58.73 | 5,900 | 700 |
|
|||||
| HII | 5.7 | 5.53 | 5.7 | 5.7 | 5.53 | -170 | -2.98% | 69,800 | - | 407,356 | 25.15 | 8.03 | 1,000 | 0 |
|
|||||
| HMC | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | 0.00% | 100 | - | 298,935 | 18.45 | 9.57 | 0 | 0 |
|
|||||
| HNA | 20.45 | 21.85 | 21.85 | 21.85 | 21.85 | +1,400 | +6.85% | 1,300 | - | 5,139,824 | 317.27 | 10.80 | 0 | 0 |
|
|||||
| HPA | 33.85 | 33.8 | 33.95 | 33.95 | 33.6 | -50 | -0.15% | 18,800 | - | 9,633,000 | 594.63 | 5.78 | 0 | 5,200 |
|
|||||
| HPG | 23.65 | 23.3 | 23.7 | 23.7 | 23.25 | -350 | -1.48% | 30,593,200 | - | 178,838,354 | 11,039.40 | 11.81 | 753,600 | 8,735,050 |
|
|||||
| HPX | 4.19 | 4.19 | 4.2 | 4.25 | 4.18 | 0 | 0.00% | 219,800 | - | 1,274,466 | 78.67 | 10.80 | 400 | 20,000 |
|
|||||
| HQC | 2.54 | 2.53 | 2.57 | 2.58 | 2.53 | -10 | -0.39% | 1,521,700 | - | 1,458,796 | 90.05 | 20.74 | 27,700 | 46,700 |
|
|||||
| HRC | 40.85 | 38.35 | 38.7 | 38.7 | 38.15 | -2,500 | -6.12% | 1,200 | - | 1,158,424 | 71.51 | 32.98 | 0 | 0 |
|
|||||
| HSG | 11.75 | 11.7 | 11.8 | 11.8 | 11.65 | -50 | -0.43% | 1,662,100 | - | 9,444,974 | 583.02 | 10.29 | 1,200 | 213,630 |
|
|||||
| HSL | 7.17 | 7.67 | 7.26 | 7.67 | 7.1 | +500 | +6.97% | 736,100 | - | 295,812 | 18.26 | - | 11,800 | 6,000 |
|
|||||
| HT1 | 13.55 | 13.35 | 13.65 | 13.65 | 13.35 | -200 | -1.48% | 324,300 | - | 5,094,225 | 314.46 | 18.62 | 100,000 | 400 |
|
|||||
| HTG | 40.9 | 41 | 40.9 | 41 | 40.9 | +100 | +0.24% | 5,000 | - | 1,476,111 | 91.12 | 5.48 | 0 | 0 |
|
|||||
| HTI | 20.15 | 20.15 | 20.2 | 20.3 | 20.1 | 0 | 0.00% | 32,900 | - | 502,726 | 31.03 | 3.02 | 500 | 0 |
|
|||||
| HTL | 21.5 | 21.5 | 21.5 | 21.6 | 21.5 | 0 | 0.00% | 1,100 | - | 258,000 | 15.93 | 10.38 | 1,000 | 0 |
|
|||||
| HTN | 7.06 | 7.07 | 7.1 | 7.13 | 7.06 | +10 | +0.14% | 40,100 | - | 630,053 | 38.89 | 35.53 | 600 | 0 |
|
|||||
| HTV | 13.85 | 13.95 | 13.95 | 13.95 | 13.95 | +100 | +0.72% | 100 | - | 182,801 | 11.28 | 11.52 | 0 | 0 |
|
|||||
| HU1 | 5.7 | 5.35 | 5.35 | 5.35 | 5.35 | -350 | -6.14% | 100 | - | 53,500 | 3.30 | 14.19 | 0 | 0 |
|
|||||
| HUB | 12.8 | 12.65 | 12.8 | 12.8 | 12.65 | -150 | -1.17% | 1,400 | - | 382,572 | 23.62 | 5.78 | 0 | 0 |
|
|||||
| HVH | 10.15 | 10.15 | 10.15 | 10.2 | 10.1 | 0 | 0.00% | 111,000 | - | 7,088,532 | 437.56 | 10.54 | 2,300 | 0 |
|
|||||
| HVN | 23.6 | 23.5 | 23.55 | 23.7 | 23.35 | -100 | -0.42% | 945,300 | - | 73,120,208 | 4,513.59 | 7.97 | 350,500 | 23,800 |
|
|||||
| ICT | 17.5 | 17.5 | 17.65 | 17.65 | 17.5 | 0 | 0.00% | 400 | - | 563,238 | 34.77 | 17.71 | 0 | 0 |
|
|||||
| IDI | 5.65 | 5.67 | 5.65 | 5.67 | 5.63 | +20 | +0.35% | 107,700 | - | 1,548,889 | 95.61 | 12.09 | 3,400 | 0 |
|
|||||
| IJC | 9.09 | 9.2 | 9.1 | 9.34 | 9.1 | +110 | +1.21% | 977,300 | - | 5,792,142 | 357.54 | 6.98 | 1,800 | 27,650 |
|
|||||
| ILB | 21.75 | 21.85 | 21.7 | 21.85 | 21.7 | +100 | +0.46% | 7,600 | - | 834,659 | 51.52 | 8.28 | 0 | 0 |
|
|||||
| IMP | 41.35 | 41.2 | 41.25 | 41.25 | 41.1 | -150 | -0.36% | 10,600 | - | 6,345,169 | 391.68 | 20.85 | 300 | 5,200 |
|
|||||
| ITC | 11.6 | 11.65 | 11.55 | 11.65 | 11.45 | +50 | +0.43% | 30,600 | - | 1,117,643 | 68.99 | 22.80 | 0 | 0 |
|
|||||
| ITD | 15.45 | 15.6 | 15.05 | 15.6 | 14.9 | +150 | +0.97% | 33,000 | - | 408,296 | 25.20 | 5.74 | 0 | 1,200 |
|
|||||
| JVC | 3.55 | 3.55 | 3.58 | 3.59 | 3.55 | 0 | 0.00% | 22,500 | - | 399,376 | 24.65 | 8.00 | 0 | 2,000 |
|
|||||
| KBC | 29.95 | 30.5 | 30 | 30.5 | 29.55 | +550 | +1.84% | 2,474,100 | - | 28,723,520 | 1,773.06 | 12.45 | 1,400 | 638,600 |
|
|||||
| KDC | 50.1 | 50 | 49.8 | 50.2 | 49.8 | -100 | -0.20% | 636,100 | - | 14,490,316 | 894.46 | 27.73 | 700 | 605,400 |
|
|||||
| KDH | 21.65 | 21.6 | 21.65 | 21.8 | 21.55 | -50 | -0.23% | 2,297,600 | - | 24,239,842 | 1,496.29 | 24.83 | 202,700 | 169,000 |
|
|||||
| KHG | 4.93 | 4.92 | 4.93 | 4.95 | 4.9 | -10 | -0.20% | 2,306,800 | - | 2,211,221 | 136.50 | 32.16 | 48,500 | 21,200 |
|
|||||
| KHP | 9.9 | 9.9 | 9.95 | 9.95 | 9.79 | 0 | 0.00% | 17,100 | - | 597,730 | 36.90 | 10.54 | 0 | 0 |
|
|||||
| KLB | 16.35 | 16.6 | 16.4 | 16.65 | 16.4 | +250 | +1.53% | 755,700 | - | 9,600,951 | 592.65 | 5.17 | 149,000 | 17,500 |
|
|||||
| KMR | 2.52 | 2.52 | 2.52 | 2.64 | 2.36 | 0 | 0.00% | 25,900 | - | 143,332 | 8.85 | 28.64 | 0 | 0 |
|
|||||
| KOS | 37.1 | 37.05 | 36.7 | 37.05 | 36.65 | -50 | -0.13% | 66,500 | - | 8,020,633 | 495.10 | 421.02 | 0 | 16,700 |
|
|||||
| KSB | 14.85 | 14.85 | 14.95 | 14.95 | 14.7 | 0 | 0.00% | 327,400 | - | 1,699,489 | 104.91 | 12.64 | 3,600 | 2,200 |
|
|||||
| L10 | 21.35 | 21 | 20.25 | 21 | 20.25 | -350 | -1.64% | 200 | - | 205,590 | 12.69 | 5.46 | 0 | 0 |
|
|||||
| LAF | 22.2 | 23.75 | 23.75 | 23.75 | 23.75 | +1,550 | +6.98% | 9,700 | - | 361,665 | 22.33 | 9.49 | 0 | 100 |
|
|||||
| LBM | 29.5 | 29.4 | 28.9 | 29.5 | 28.75 | -100 | -0.34% | 26,400 | - | 1,176,000 | 72.59 | 8.28 | 22,200 | 0 |
|
|||||
| LCG | 8.63 | 8.63 | 8.65 | 8.67 | 8.56 | 0 | 0.00% | 538,800 | - | 1,782,976 | 110.06 | 12.64 | 20,000 | 0 |
|
|||||
| LDG | 3.35 | 3.22 | 3.35 | 3.37 | 3.21 | -130 | -3.88% | 821,100 | - | 823,083 | 50.81 | 8.90 | 200 | 0 |
|
|||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 848.52 | - | 0 | 0 |
|
||||||||
| LGL | 5.03 | 5.04 | 4.94 | 5.15 | 4.94 | +10 | +0.20% | 15,300 | - | 259,545 | 16.02 | 12.70 | 0 | 0 |
|
|||||
| LHG | 27.95 | 28.1 | 28.1 | 28.1 | 27.95 | +150 | +0.54% | 6,200 | - | 1,405,337 | 86.75 | 5.50 | 0 | 1,900 |
|
|||||
| LIX | 27.5 | 27 | 27.5 | 27.5 | 26.9 | -500 | -1.82% | 48,800 | - | 1,749,600 | 108.00 | 9.76 | 0 | 0 |
|
|||||
| LM8 | 14.8 | 0 | 0 | 0.00% | - | - | 138,952 | 8.58 | - | 0 | 0 |
|
||||||||
| LPB | 54.7 | 53.5 | 54.7 | 55.4 | 53.5 | -1,200 | -2.19% | 2,026,200 | - | 159,819,592 | 9,865.41 | 13.99 | 426,460 | 566,000 |
|
|||||
| LSS | 8.27 | 8.27 | 8.2 | 8.27 | 8.15 | 0 | 0.00% | 30,800 | - | 744,520 | 45.96 | 6.11 | 0 | 250 |
|
|||||
| MBB | 25.1 | 25.2 | 25.1 | 25.25 | 25.05 | +100 | +0.40% | 13,531,800 | - | 202,985,998 | 12,530.00 | 7.58 | 514,230 | 3,488,780 |
|
|||||
| MCH | 131 | 134 | 131.2 | 134.6 | 131.2 | +3,000 | +2.29% | 286,600 | - | 175,192,263 | 10,814.34 | 24.11 | 82,300 | 6,640 |
|
|||||
| MCM | 28.25 | 27.85 | 28.1 | 28.2 | 27.8 | -400 | -1.42% | 19,300 | - | 3,063,500 | 189.10 | 15.78 | 0 | 0 |
|
|||||
| MCP | 28 | 28 | 28.2 | 28.2 | 27.8 | 0 | 0.00% | 20,500 | - | 556,308 | 34.34 | 60.09 | 0 | 0 |
|
|||||
| MDG | 37 | 37.75 | 37 | 37.75 | 37 | +750 | +2.03% | 200 | - | 389,760 | 24.06 | 9.05 | 0 | 0 |
|
|||||
| MHC | 9.6 | 9.5 | 9.5 | 9.51 | 9.5 | -100 | -1.04% | 10,100 | - | 413,024 | 25.50 | 2.52 | 0 | 0 |
|
|||||
| MIG | 17.6 | 17.6 | 17.5 | 17.6 | 17.45 | 0 | 0.00% | 93,600 | - | 3,722,461 | 229.78 | 11.33 | 6,300 | 44,900 |
|
|||||
| MSB | 16 | 16.2 | 16 | 16.2 | 15.9 | +200 | +1.25% | 10,596,600 | - | 50,544,000 | 3,120.00 | 8.98 | 599,700 | 412,640 |
|
|||||
| MSH | 34 | 33.9 | 33.7 | 33.95 | 33.45 | -100 | -0.29% | 171,800 | - | 3,814,463 | 235.46 | 6.21 | 70,200 | 132,400 |
|
|||||
| MSN | 72.1 | 72.1 | 72.2 | 72.7 | 71.6 | 0 | 0.00% | 2,684,100 | - | 105,293,009 | 6,499.57 | 26.61 | 188,200 | 984,700 |
|
|||||
| MWG | 79 | 78.1 | 78.8 | 79 | 77.6 | -900 | -1.14% | 4,008,800 | - | 114,683,878 | 7,079.25 | 16.36 | 1,134,110 | 450,300 |
|
|||||
| NAB | 13.15 | 13.2 | 13.15 | 13.2 | 12.85 | +50 | +0.38% | 2,161,900 | - | 28,496,454 | 1,759.04 | 5.41 | 285,100 | 74,700 |
|
|||||
| NAF | 50.2 | 48.5 | 50.1 | 50.2 | 46.85 | -1,700 | -3.39% | 1,061,300 | - | 2,967,327 | 183.17 | 18.90 | 39,000 | 251,100 |
|
|||||
| NAV | 15 | 15 | 15 | 15 | 15 | 0 | 0.00% | 100 | - | 120,000 | 7.41 | 8.73 | 0 | 0 |
|
|||||
| NBB | 17.35 | 17.65 | 17.35 | 17.8 | 17.25 | +300 | +1.73% | 20,900 | - | 1,767,820 | 109.12 | 198.31 | 0 | 0 |
|
|||||
| NCT | 94.6 | 94.6 | 94.6 | 94.9 | 94.5 | 0 | 0.00% | 28,400 | - | 2,475,278 | 152.79 | 6.99 | 1,100 | 21,600 |
|
|||||
| NHA | 10.75 | 10.8 | 10.85 | 10.9 | 10.7 | +50 | +0.47% | 63,600 | - | 699,721 | 43.19 | 6.38 | 900 | 1,000 |
|
|||||
| NHH | 10.35 | 10.35 | 10.35 | 10.4 | 10.2 | 0 | 0.00% | 7,300 | - | 1,169,177 | 72.17 | 8.05 | 0 | 0 |
|
|||||
| NHT | 11.75 | 12.1 | 11.75 | 12.1 | 11.75 | +350 | +2.98% | 4,300 | - | 290,445 | 17.93 | 6.02 | 0 | 0 |
|
|||||
| NKG | 12 | 12 | 12.25 | 12.25 | 12 | 0 | 0.00% | 1,072,000 | - | 5,907,888 | 364.68 | 26.55 | 0 | 0 |
|
|||||
| NLG | 26.4 | 26.15 | 26.5 | 26.65 | 26.15 | -250 | -0.95% | 1,501,600 | - | 12,685,297 | 783.04 | 19.19 | 328,400 | 162,300 |
|
|||||
| NNC | 44.8 | 44.8 | 44.8 | 44.8 | 44 | 0 | 0.00% | 40,700 | - | 982,016 | 60.62 | 7.30 | 2,600 | 800 |
|
|||||
| NO1 | 5.08 | 5.1 | 5 | 5.12 | 5 | +20 | +0.39% | 500 | - | 122,400 | 7.56 | 16.04 | 0 | 0 |
|
|||||
| NSC | 73 | 0 | 0 | 0.00% | - | - | 1,282,940 | 79.19 | - | 0 | 0 |
|
||||||||
| NT2 | 23.05 | 22.85 | 23.05 | 23.05 | 22.85 | -200 | -0.87% | 309,600 | - | 6,577,967 | 406.05 | 5.97 | 17,200 | 27,200 |
|
|||||
| NTC | 135 | 134 | 135.2 | 135.2 | 134 | -1,000 | -0.74% | 17,300 | - | 3,215,997 | 198.52 | 9.99 | 0 | 0 |
|
|||||
| NTL | 15.4 | 15.35 | 15.4 | 15.45 | 15.2 | -50 | -0.32% | 83,600 | - | 1,872,391 | 115.58 | 115.41 | 0 | 3,520 |
|
|||||
| NVL | 12.55 | 12.4 | 12.6 | 12.65 | 12.4 | -150 | -1.20% | 5,153,100 | - | 29,785,643 | 1,838.62 | 14.30 | 480,100 | 145,500 |
|
|||||
| NVT | 7.79 | 7.82 | 7.26 | 7.82 | 7.25 | +30 | +0.39% | 300 | - | 707,710 | 43.69 | 40.31 | 0 | 0 |
|
|||||
| OCB＊ | 10.9 | 11 | 11.1 | 11.2 | 10.9 | +100 | +0.92% | 5,205,500 | - | 29,293,575 | 1,808.25 | 7.36 | 7,400 | 1,082,800 |
|
|||||
| OGC | 2.89 | 2.87 | 2.88 | 2.88 | 2.8 | -20 | -0.69% | 163,400 | - | 861,000 | 53.15 | 12.81 | 1,600 | 600 |
|
|||||
| OPC | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0 | 0.00% | 100 | - | 1,518,006 | 93.70 | 15.41 | 0 | 0 |
|
|||||
| ORS | 13.4 | 13.5 | 13.4 | 13.8 | 13.4 | +100 | +0.75% | 2,822,900 | - | 8,423,067 | 519.94 | 38.35 | 11,500 | 159,500 |
|
|||||
| PAC | 18.9 | 18.85 | 19 | 19 | 18.6 | -50 | -0.26% | 152,600 | - | 1,445,373 | 89.22 | 12.41 | 0 | 0 |
|
|||||
| PAN | 23 | 22.9 | 23 | 23.2 | 22.9 | -100 | -0.43% | 240,000 | - | 4,783,690 | 295.29 | 7.47 | 85,900 | 38,600 |
|
|||||
| PC1 | 22.2 | 23.1 | 22.3 | 23.3 | 22.3 | +900 | +4.05% | 10,479,700 | - | 9,500,691 | 586.46 | 10.34 | 433,600 | 573,090 |
|
|||||
| PDN | 99.8 | 100 | 103.6 | 103.6 | 100 | +200 | +0.20% | 1,000 | - | 5,556,582 | 343.00 | 13.61 | 0 | 0 |
|
|||||
| PDR | 14.75 | 14.75 | 14.75 | 14.95 | 14.65 | 0 | 0.00% | 4,031,800 | - | 14,717,688 | 908.50 | 27.62 | 83,800 | 5,120 |
|
|||||
| PDV | 9.1 | 9.04 | 9.07 | 9.1 | 9.01 | -60 | -0.66% | 18,100 | - | 717,007 | 44.26 | 7.20 | 0 | 0 |
|
|||||
| PET | 54.5 | 55.8 | 55.4 | 56 | 53.9 | +1,300 | +2.39% | 843,500 | - | 5,955,095 | 367.60 | 24.22 | 0 | 0 |
|
|||||
| PGC | 12.2 | 12.2 | 12.1 | 12.25 | 12.1 | 0 | 0.00% | 22,800 | - | 736,139 | 45.44 | 10.12 | 100 | 0 |
|
|||||
| PGD | 22.75 | 22.75 | 22.3 | 23.5 | 22.3 | 0 | 0.00% | 300 | - | 2,252,189 | 139.02 | 14.41 | 0 | 0 |
|
|||||
| PGI | 17.9 | 17.05 | 17.05 | 17.7 | 16.65 | -850 | -4.75% | 8,500 | - | 1,890,790 | 116.72 | 7.70 | 0 | 5,500 |
|
|||||
| PGV | 23.35 | 23 | 23.35 | 23.45 | 22.75 | -350 | -1.50% | 3,400 | - | 25,839,765 | 1,595.05 | 6.94 | 0 | 200 |
|
|||||
| PHC | 4.64 | 4.64 | 4.56 | 4.64 | 4.52 | 0 | 0.00% | 29,500 | - | 235,164 | 14.52 | 10.62 | 0 | 0 |
|
|||||
| PHR | 62 | 63 | 62.5 | 63.5 | 62.2 | +1,000 | +1.61% | 351,900 | - | 8,536,449 | 526.94 | 19.43 | 25,200 | 47,600 |
|
|||||
| PIT | 6.75 | 7.22 | 6.75 | 7.22 | 6.75 | +470 | +6.96% | 4,100 | - | 102,598 | 6.33 | - | 0 | 0 |
|
|||||
| PJT | 9.3 | 0 | 0 | 0.00% | - | - | 231,410 | 14.28 | - | 0 | 0 |
|
||||||||
| PLP | 4.06 | 4.12 | 4.05 | 4.19 | 4.05 | +60 | +1.48% | 58,700 | - | 370,799 | 22.89 | 10.02 | 1,000 | 0 |
|
|||||
| PLX | 37.25 | 36.95 | 37.3 | 37.6 | 36.9 | -300 | -0.81% | 1,153,800 | - | 46,948,383 | 2,898.05 | 25.10 | 7,900 | 16,700 |
|
|||||
| PMG | 6.04 | 6.1 | 6 | 6.1 | 6 | +60 | +0.99% | 600 | - | 282,651 | 17.45 | 13.68 | 0 | 0 |
|
|||||
| PNC | 29.6 | 0 | 0 | 0.00% | - | - | 319,661 | 19.73 | - | 0 | 0 |
|
||||||||
| PNJ | 63.2 | 63 | 63.1 | 63.2 | 62.3 | -200 | -0.32% | 715,400 | - | 32,238,483 | 1,990.03 | 8.23 | 103,360 | 287,630 |
|
|||||
| POW | 14.8 | 14.7 | 14.8 | 14.95 | 14.65 | -100 | -0.68% | 11,078,700 | - | 45,097,332 | 2,783.79 | 16.88 | 2,946,710 | 2,524,250 |
|
|||||
| PPC | 9.58 | 9.58 | 9.58 | 9.61 | 9.58 | 0 | 0.00% | 60,200 | - | 3,071,473 | 189.60 | 18.60 | 5,000 | 1,150 |
|
|||||
| PTB | 38.6 | 38.9 | 37.7 | 39.75 | 37.7 | +300 | +0.78% | 178,200 | - | 3,905,835 | 241.10 | 5.24 | 144,700 | 36,230 |
|
|||||
| PTC | 6.31 | 6.74 | 6.75 | 6.75 | 6.74 | +430 | +6.81% | 200 | - | 216,972 | 13.39 | 4.44 | 0 | 0 |
|
|||||
| PTL | 2.37 | 2.28 | 2.37 | 2.48 | 2.22 | -90 | -3.80% | 65,900 | - | 228,000 | 14.07 | 19.00 | 0 | 0 |
|
|||||
| PVD | 32.65 | 32.8 | 32.7 | 33 | 32.2 | +150 | +0.46% | 3,044,500 | - | 18,232,864 | 1,125.49 | 21.28 | 1,338,500 | 291,900 |
|
|||||
| PVP | 18.5 | 18.25 | 18.4 | 18.55 | 18.05 | -250 | -1.35% | 432,900 | - | 1,892,570 | 116.83 | 10.31 | 3,900 | 40,900 |
|
|||||
| PVT | 19.95 | 19.85 | 20 | 20.25 | 19.75 | -100 | -0.50% | 2,338,900 | - | 10,260,841 | 633.39 | 9.57 | 256,600 | 102,020 |
|
|||||
| QCG | 12.05 | 12 | 12.05 | 12.2 | 11.9 | -50 | -0.41% | 300,900 | - | 3,301,550 | 203.80 | 19.26 | 0 | 0 |
|
|||||
| QNP | 32.3 | 31.25 | 30.6 | 31.25 | 30.5 | -1,050 | -3.25% | 1,500 | - | 1,262,811 | 77.95 | 8.85 | 0 | 0 |
|
|||||
| RAL | 83.5 | 83.6 | 83.8 | 84 | 82.8 | +100 | +0.12% | 1,400 | - | 1,968,564 | 121.52 | 5.45 | 0 | 0 |
|
|||||
| REE | 49.75 | 49.65 | 49.75 | 50.4 | 49.5 | -100 | -0.20% | 319,600 | - | 30,926,937 | 1,909.07 | 10.63 | 41,850 | 3,460 |
|
|||||
| RYG | 9.3 | 9.1 | 9.01 | 9.1 | 9 | -200 | -2.15% | 4,600 | - | 409,500 | 25.28 | 10.96 | 0 | 0 |
|
|||||
| S4A | 32.1 | 32.5 | 32.5 | 32.5 | 32.5 | +400 | +1.25% | 200 | - | 1,371,500 | 84.66 | 9.41 | 0 | 0 |
|
|||||
| SAB | 48 | 48.5 | 48.1 | 48.7 | 48.1 | +500 | +1.04% | 653,200 | - | 62,204,275 | 3,839.77 | 14.49 | 313,900 | 223,900 |
|
|||||
| SAM | 5.95 | 5.95 | 5.95 | 6 | 5.9 | 0 | 0.00% | 73,600 | - | 2,260,768 | 139.55 | 23.71 | 0 | 400 |
|
|||||
| SAV | 13.5 | 13 | 12.85 | 13 | 12.85 | -500 | -3.70% | 4,100 | - | 338,435 | 20.89 | 34.85 | 0 | 0 |
|
|||||
| SBA | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0 | 0.00% | 6,000 | - | 1,590,841 | 98.20 | 9.38 | 0 | 0 |
|
|||||
| SBG | 12.1 | 11.85 | 12 | 12 | 11.7 | -250 | -2.07% | 212,700 | - | 592,500 | 36.57 | 15.45 | 0 | 16,100 |
|
|||||
| SBT | 21.3 | 21.25 | 21.3 | 21.3 | 21.15 | -50 | -0.23% | 478,300 | - | 19,261,320 | 1,188.97 | 25.54 | 1,100 | 41,600 |
|
|||||
| SBV | 6.3 | 6.24 | 6.25 | 6.25 | 6.24 | -60 | -0.95% | 1,100 | - | 179,026 | 11.05 | - | 0 | 0 |
|
|||||
| SC5 | 16.3 | 16.45 | 16.45 | 16.45 | 16.45 | +150 | +0.92% | 3,500 | - | 246,479 | 15.21 | 5.99 | 3,500 | 0 |
|
|||||
| SCR | 5.07 | 5.07 | 5.05 | 5.1 | 5.05 | 0 | 0.00% | 491,200 | - | 2,183,117 | 134.76 | 28.64 | 8,800 | 19,800 |
|
|||||
| SCS | 49.4 | 48.85 | 49.55 | 49.9 | 48.4 | -550 | -1.11% | 153,400 | - | 4,986,461 | 307.81 | 6.87 | 18,300 | 95,800 |
|
|||||
| SFC | 15.9 | 0 | 0 | 0.00% | - | - | 179,534 | 11.08 | - | 0 | 0 |
|
||||||||
| SFG | 10.9 | 0 | 0 | 0.00% | - | - | 522,081 | 32.23 | - | 0 | 0 |
|
||||||||
| SFI | 28.6 | 0 | 0 | 0.00% | - | - | 695,324 | 42.92 | - | 0 | 0 |
|
||||||||
| SGN | 55.1 | 54.6 | 55 | 55.1 | 54.6 | -500 | -0.91% | 3,600 | - | 1,829,023 | 112.90 | 10.34 | 500 | 0 |
|
|||||
| SGR | 12.7 | 13.3 | 12.7 | 13.5 | 12.5 | +600 | +4.72% | 159,700 | - | 929,337 | 57.37 | 11.30 | 3,200 | 500 |
|
|||||
| SGT | 14.5 | 14.4 | 14 | 14.4 | 13.5 | -100 | -0.69% | 103,100 | - | 2,131,246 | 131.56 | 6.40 | 0 | 0 |
|
|||||
| SHA | 3.92 | 3.95 | 3.96 | 3.96 | 3.88 | +30 | +0.77% | 3,200 | - | 138,719 | 8.56 | 8.28 | 0 | 0 |
|
|||||
| SHB | 13.6 | 13.55 | 13.65 | 13.7 | 13.45 | -50 | -0.37% | 57,826,800 | - | 72,407,187 | 4,469.58 | 5.20 | 86,600 | 2,015,400 |
|
|||||
| SHI | 14.45 | 14.3 | 14.15 | 14.3 | 14.15 | -150 | -1.04% | 105,000 | - | 2,430,279 | 150.02 | 48.31 | 0 | 0 |
|
|||||
| SHP | 33 | 32.9 | 33 | 33 | 32.9 | -100 | -0.30% | 4,800 | - | 3,329,689 | 205.54 | 11.61 | 0 | 0 |
|
|||||
| SIP | 50.3 | 50.3 | 50.7 | 50.7 | 50 | 0 | 0.00% | 133,400 | - | 12,178,281 | 751.75 | 10.12 | 14,600 | 6,400 |
|
|||||
| SJD | 14.1 | 14.05 | 14.1 | 14.1 | 14.05 | -50 | -0.35% | 16,900 | - | 969,431 | 59.84 | 6.04 | 400 | 6,200 |
|
|||||
| SJS | 48 | 48 | 48 | 48.05 | 47.5 | 0 | 0.00% | 32,100 | - | 14,278,792 | 881.41 | 39.34 | 200 | 1,610 |
|
|||||
| SKG | 8.37 | 8.36 | 8.39 | 8.39 | 8.33 | -10 | -0.12% | 15,500 | - | 555,921 | 34.32 | 11.60 | 0 | 0 |
|
|||||
| SMA | 8.1 | 0 | 0 | 0.00% | - | - | 164,858 | 10.18 | - | 0 | 0 |
|
||||||||
| SMB | 38.95 | 38.75 | 38.7 | 38.95 | 38.7 | -200 | -0.51% | 5,500 | - | 1,156,558 | 71.39 | 7.56 | 0 | 0 |
|
|||||
| SMC | 10.65 | 10.8 | 10.6 | 10.8 | 10.5 | +150 | +1.41% | 274,200 | - | 794,954 | 49.07 | 4.41 | 2,500 | 2,800 |
|
|||||
| SPM | 8.08 | 0 | 0 | 0.00% | - | - | 111,262 | 6.87 | - | 0 | 0 |
|
||||||||
| SRC | 40.9 | 0 | 0 | 0.00% | - | - | 1,147,792 | 70.85 | - | 0 | 0 |
|
||||||||
| SRF | 7.99 | 7.97 | 7.64 | 7.98 | 7.6 | -20 | -0.25% | 40,800 | - | 269,281 | 16.62 | 13.49 | 500 | 0 |
|
|||||
| SSB | 16.15 | 16.2 | 16.15 | 16.2 | 15.7 | +50 | +0.31% | 2,970,600 | - | 46,089,000 | 2,845.00 | 8.62 | 497,500 | 355,600 |
|
|||||
| SSC | 29.3 | 0 | 0 | 0.00% | - | - | 388,863 | 24.00 | - | 0 | 0 |
|
||||||||
| SSI | 26.6 | 26.75 | 26.65 | 27.15 | 26.6 | +150 | +0.56% | 14,723,800 | - | 66,904,365 | 4,129.90 | 13.03 | 2,061,700 | 914,470 |
|
|||||
| ST8 | 3 | 3 | 3 | 3.01 | 2.95 | 0 | 0.00% | 23,100 | - | 77,163 | 4.76 | - | 0 | 0 |
|
|||||
| STB | 74.9 | 73.8 | 74.9 | 75.6 | 73.7 | -1,100 | -1.47% | 2,833,300 | - | 139,128,920 | 8,588.20 | 23.43 | 81,640 | 472,800 |
|
|||||
| STG | 24.25 | 25.9 | 25.9 | 25.9 | 25.9 | +1,650 | +6.80% | 1,600 | - | 2,544,762 | 157.08 | 8.67 | 0 | 0 |
|
|||||
| STK | 10.25 | 10.3 | 10.25 | 10.3 | 10.05 | +50 | +0.49% | 39,100 | - | 1,443,268 | 89.09 | 28.85 | 100 | 37,000 |
|
|||||
| SVC | 17.8 | 18.5 | 16.65 | 18.5 | 16.6 | +700 | +3.93% | 8,300 | - | 1,725,454 | 106.51 | 3.85 | 1,000 | 0 |
|
|||||
| SVD | 4.21 | 4.38 | 3.99 | 4.38 | 3.99 | +170 | +4.04% | 10,100 | - | 120,914 | 7.46 | 95.22 | 0 | 0 |
|
|||||
| SVT | 10.55 | 10.5 | 10.4 | 10.5 | 10.4 | -50 | -0.47% | 900 | - | 181,765 | 11.22 | 6.77 | 0 | 0 |
|
|||||
| SZC | 22.45 | 22.45 | 22.5 | 22.75 | 22.4 | 0 | 0.00% | 243,400 | - | 4,040,683 | 249.42 | 12.73 | 2,400 | 17,000 |
|
|||||
| SZL | 47.9 | 48 | 47.9 | 48 | 47.7 | +100 | +0.21% | 35,300 | - | 1,339,322 | 82.67 | 11.66 | 0 | 0 |
|
|||||
| TAL | 26.75 | 26.55 | 25.8 | 27.1 | 25.8 | -200 | -0.75% | 174,900 | - | 13,381,192 | 826.00 | 13.69 | 4,100 | 9,700 |
|
|||||
| TBC | 33.75 | 33 | 32.8 | 33 | 32.8 | -750 | -2.22% | 2,100 | - | 2,095,500 | 129.35 | 10.90 | 0 | 0 |
|
|||||
| TCB | 33.8 | 33.5 | 33.85 | 33.85 | 33.45 | -300 | -0.89% | 9,363,600 | - | 237,389,054 | 14,653.65 | 9.38 | 1,172,300 | 2,224,800 |
|
|||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 39.18 | - | 0 | 0 |
|
||||||||
| TCH | 14.4 | 14.55 | 14.35 | 14.6 | 14.35 | +150 | +1.04% | 1,940,400 | - | 13,271,189 | 819.21 | 55.75 | 45,600 | 3,800 |
|
|||||
| TCI | 10.3 | 10.7 | 10.3 | 10.7 | 9.99 | +400 | +3.88% | 218,700 | - | 1,237,144 | 76.37 | 105.94 | 8,400 | 3,800 |
|
|||||
| TCL | 30.1 | 30 | 30.1 | 30.1 | 30 | -100 | -0.33% | 16,500 | - | 904,753 | 55.85 | 6.87 | 0 | 0 |
|
|||||
| TCM | 20.1 | 20.1 | 20.1 | 20.15 | 19.95 | 0 | 0.00% | 909,300 | - | 2,364,536 | 145.96 | 9.30 | 18,700 | 0 |
|
|||||
| TCO | 11.1 | 10.8 | 10.9 | 11.1 | 10.55 | -300 | -2.70% | 225,000 | - | 338,263 | 20.88 | 9.06 | 2,700 | 39,100 |
|
|||||
| TCR | 2.3 | 2.23 | 2.23 | 2.23 | 2.23 | -70 | -3.04% | 300 | - | 23,115 | 1.43 | 50.68 | 0 | 0 |
|
|||||
| TCT | 18.8 | 18.3 | 18.2 | 18.35 | 18.2 | -500 | -2.66% | 2,200 | - | 234,020 | 14.45 | 9.18 | 0 | 0 |
|
|||||
| TCX | 44.4 | 44.4 | 44.15 | 45.5 | 44.1 | 0 | 0.00% | 1,556,900 | - | 123,161,018 | 7,602.53 | 16.37 | 517,800 | 519,700 |
|
|||||
| TDC | 9.31 | 9.46 | 9.31 | 9.46 | 9.31 | +150 | +1.61% | 23,300 | - | 1,203,577 | 74.29 | 4.47 | 0 | 100 |
|
|||||
| TDG | 2.38 | 2.37 | 2.4 | 2.4 | 2.37 | -10 | -0.42% | 20,000 | - | 57,381 | 3.54 | 10.04 | 0 | 0 |
|
|||||
| TDH | 3.69 | 3.65 | 3.61 | 3.7 | 3.6 | -40 | -1.08% | 39,600 | - | 411,183 | 25.38 | 3.79 | 0 | 3,320 |
|
|||||
| TDM | 57.9 | 57 | 57 | 57 | 57 | -900 | -1.55% | 2,400 | - | 6,332,700 | 390.91 | 32.61 | 0 | 0 |
|
|||||
| TDP | 28.6 | 28.6 | 28.6 | 28.6 | 28.4 | 0 | 0.00% | 188,200 | - | 2,679,808 | 165.42 | 26.12 | 1,700 | 800 |
|
|||||
| TDW | 48 | 0 | 0 | 0.00% | - | - | 408,000 | 25.19 | - | 0 | 0 |
|
||||||||
| TEG | 5.98 | 5.9 | 5.98 | 5.98 | 5.9 | -80 | -1.34% | 24,500 | - | 712,759 | 44.00 | 31.89 | 200 | 0 |
|
|||||
| THG | 34.3 | 33.9 | 34.5 | 34.5 | 33.8 | -400 | -1.17% | 17,800 | - | 1,192,028 | 73.58 | 7.16 | 0 | 0 |
|
|||||
| TIP | 17.95 | 18.05 | 17.95 | 18.1 | 17.95 | +100 | +0.56% | 27,200 | - | 1,173,392 | 72.43 | 5.43 | 0 | 0 |
|
|||||
| TIX | 38.4 | 0 | 0 | 0.00% | - | - | 1,152,000 | 71.11 | - | 0 | 0 |
|
||||||||
| TLD | 8.5 | 8.52 | 8.46 | 8.52 | 8.45 | +20 | +0.24% | 324,900 | - | 662,356 | 40.89 | 10.00 | 0 | 7,600 |
|
|||||
| TLG | 49.25 | 49.15 | 49.15 | 49.2 | 48.6 | -100 | -0.20% | 46,700 | - | 4,744,368 | 292.86 | 12.31 | 8,300 | 15,000 |
|
|||||
| TLH | 4.4 | 4.4 | 4.4 | 4.4 | 4.31 | 0 | 0.00% | 139,600 | - | 494,208 | 30.51 | 97.78 | 0 | 0 |
|
|||||
| TMP | 47 | 47.5 | 47.5 | 48.35 | 47.5 | +500 | +1.06% | 1,100 | - | 3,325,000 | 205.25 | 10.47 | 0 | 0 |
|
|||||
| TMS | 37.45 | 37.45 | 38 | 38 | 37.45 | 0 | 0.00% | 300 | - | 6,468,460 | 399.29 | 18.06 | 0 | 0 |
|
|||||
| TMT | 11.7 | 11.9 | 11.7 | 11.9 | 11.65 | +200 | +1.71% | 7,500 | - | 438,848 | 27.09 | 6.98 | 0 | 0 |
|
|||||
| TN1 | 14.3 | 14.6 | 14.3 | 14.6 | 14 | +300 | +2.10% | 1,800 | - | 877,394 | 54.16 | 3.29 | 0 | 0 |
|
|||||
| TNC | 30.15 | 0 | 0 | 0.00% | - | - | 580,388 | 35.83 | - | 0 | 0 |
|
||||||||
| TNH | 8.21 | 8.2 | 8.2 | 8.4 | 8.12 | -10 | -0.12% | 396,400 | - | 1,358,961 | 83.89 | - | 11,600 | 162,700 |
|
|||||
| TNI | 4.8 | 4.84 | 4.85 | 4.85 | 4.71 | +40 | +0.83% | 34,100 | - | 254,100 | 15.69 | 5.81 | 0 | 0 |
|
|||||
| TNT | 11.5 | 11.45 | 11.2 | 11.7 | 11 | -50 | -0.43% | 40,300 | - | 583,950 | 36.05 | 42.72 | 0 | 2,300 |
|
|||||
| TPB | 16.35 | 16.6 | 16.35 | 16.65 | 16.25 | +250 | +1.53% | 32,654,500 | - | 46,049,178 | 2,842.54 | 6.22 | 624,300 | 480,040 |
|
|||||
| TPC | 8.9 | 9.52 | 9.52 | 9.52 | 9.52 | +620 | +6.97% | 600 | - | 160,097 | 9.88 | 27.28 | 0 | 0 |
|
|||||
| TRA | 81 | 79.2 | 80.9 | 80.9 | 79 | -1,800 | -2.22% | 11,700 | - | 3,282,883 | 202.65 | 15.14 | 0 | 0 |
|
|||||
| TRC | 75 | 80.2 | 80.2 | 80.2 | 79.4 | +5,200 | +6.93% | 466,900 | - | 2,406,000 | 148.52 | 9.41 | 700 | 0 |
|
|||||
| TSA | 15.4 | 15.4 | 15.4 | 15.45 | 15.3 | 0 | 0.00% | 89,900 | - | 622,545 | 38.43 | 21.88 | 3,900 | 0 |
|
|||||
| TSC | 2.28 | 2.28 | 2.28 | 2.28 | 2.24 | 0 | 0.00% | 44,100 | - | 448,838 | 27.71 | - | 0 | 0 |
|
|||||
| TTA | 11.6 | 11.7 | 11.5 | 11.8 | 11.45 | +100 | +0.86% | 220,100 | - | 2,089,141 | 128.96 | 11.20 | 0 | 0 |
|
|||||
| TTE | 33.9 | 0 | 0 | 0.00% | - | - | 965,825 | 59.62 | - | 0 | 0 |
|
||||||||
| TTF | 2.12 | 2.1 | 2.12 | 2.14 | 2.1 | -20 | -0.94% | 478,900 | - | 826,418 | 51.01 | 77.78 | 0 | 400 |
|
|||||
| TV2 | 28.7 | 29.2 | 28.8 | 29.8 | 28.8 | +500 | +1.74% | 268,900 | - | 1,971,764 | 121.71 | 20.84 | 10,000 | 103,900 |
|
|||||
| TVB | 7.5 | 7.48 | 7.5 | 7.55 | 7.36 | -20 | -0.27% | 10,600 | - | 816,229 | 50.38 | 39.16 | 0 | 700 |
|
|||||
| TVS | 14.55 | 14.8 | 14.75 | 15 | 14.35 | +250 | +1.72% | 386,700 | - | 3,321,711 | 205.04 | 9.87 | 1,600 | 77,600 |
|
|||||
| TVT | 16.35 | 16 | 16.35 | 16.35 | 16 | -350 | -2.14% | 7,400 | - | 336,000 | 20.74 | 8.61 | 0 | 0 |
|
|||||
| TYA | 16.5 | 0 | 0 | 0.00% | - | - | 101,069 | 6.24 | - | 0 | 0 |
|
||||||||
| UIC | 60.1 | 60.1 | 60.1 | 60.1 | 60.1 | 0 | 0.00% | 200 | - | 498,830 | 30.79 | 4.92 | 0 | 0 |
|
|||||
| VAB | 11.3 | 11.4 | 11.3 | 11.4 | 11.2 | +100 | +0.88% | 633,500 | - | 9,306,512 | 574.48 | 5.41 | 26,800 | 73,000 |
|
|||||
| VCA | 6.4 | 0 | 0 | 0.00% | - | - | 97,199 | 6.00 | - | 0 | 0 |
|
||||||||
| VCB | 62 | 62.2 | 62.2 | 62.6 | 61.9 | +200 | +0.32% | 4,622,500 | - | 519,722,991 | 32,081.67 | 16.14 | 1,104,400 | 194,610 |
|
|||||
| VCF | 297 | 294.7 | 297 | 297 | 294.7 | -2,300 | -0.77% | 300 | - | 7,832,871 | 483.51 | 15.13 | 0 | 0 |
|
|||||
| VCG | 20.95 | 20.8 | 20.95 | 21.2 | 20.7 | -150 | -0.72% | 3,764,700 | - | 13,446,541 | 830.03 | 3.67 | 356,240 | 289,300 |
|
|||||
| VCI | 24.35 | 24.35 | 24.4 | 25 | 24.35 | 0 | 0.00% | 5,414,700 | - | 27,944,837 | 1,724.99 | 13.13 | 44,300 | 398,600 |
|
|||||
| VCK | 33.4 | 33.1 | 33.3 | 33.7 | 33.1 | -300 | -0.90% | 3,063,600 | - | 80,595,842 | 4,975.05 | 12.07 | 605,900 | 585,100 |
|
|||||
| VDP | 57.8 | 58 | 58.5 | 60 | 58 | +200 | +0.35% | 900 | - | 1,280,837 | 79.06 | 20.08 | 200 | 0 |
|
|||||
| VDS | 13.8 | 13.8 | 13.8 | 14.3 | 13.8 | 0 | 0.00% | 875,700 | - | 3,753,600 | 231.70 | 13.09 | 41,700 | 53,600 |
|
|||||
| VFG | 46.7 | 46.8 | 46.7 | 46.8 | 46.7 | +100 | +0.21% | 13,700 | - | 1,952,150 | 120.50 | 6.08 | 0 | 0 |
|
|||||
| VGC | 42.95 | 45 | 42.95 | 45 | 42.95 | +2,050 | +4.77% | 684,800 | - | 20,175,750 | 1,245.42 | 14.38 | 165,100 | 25,000 |
|
|||||
| VHC | 60 | 59.5 | 59.8 | 60.4 | 59.5 | -500 | -0.83% | 126,900 | - | 12,462,463 | 769.29 | 9.42 | 6,500 | 19,100 |
|
|||||
| VHM | 150.3 | 151.8 | 150.3 | 151.8 | 146.9 | +1,500 | +1.00% | 3,112,700 | - | 623,505,142 | 38,487.97 | 14.88 | 601,410 | 986,370 |
|
|||||
| VIB | 16.55 | 16.5 | 16.6 | 16.65 | 16.45 | -50 | -0.30% | 6,740,000 | - | 56,166,094 | 3,467.04 | 7.71 | 669,500 | 169,500 |
|
|||||
| VIC | 217.2 | 220 | 216 | 221 | 212 | +2,800 | +1.29% | 3,900,200 | - | 1,701,368,217 | 105,022.73 | 153.63 | 967,690 | 689,540 |
|
|||||
| VID | 4.66 | 4.97 | 4.97 | 4.97 | 4.96 | +310 | +6.65% | 400 | - | 202,955 | 12.53 | 451.82 | 0 | 0 |
|
|||||
| VIP | 10.35 | 10.35 | 10.3 | 10.45 | 10.3 | 0 | 0.00% | 87,500 | - | 708,674 | 43.75 | 10.77 | 0 | 2,220 |
|
|||||
| VIX | 16.8 | 16.9 | 16.95 | 17.3 | 16.85 | +100 | +0.60% | 24,443,200 | - | 3,182,953 | 196.48 | 4.78 | 1,245,730 | 1,132,760 |
|
|||||
| VJC | 138.8 | 139.5 | 138.7 | 140 | 137.8 | +700 | +0.50% | 744,200 | - | 82,529,781 | 5,094.43 | 37.42 | 198,900 | 32,610 |
|
|||||
| VMD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 | 0.00% | 7,400 | - | 223,884 | 13.82 | 5.28 | 0 | 0 |
|
|||||
| VND | 17.6 | 17.7 | 17.6 | 18 | 17.6 | +100 | +0.57% | 12,045,400 | - | 26,944,708 | 1,663.25 | 13.33 | 261,000 | 280,890 |
|
|||||
| VNG | 6.2 | 6.11 | 6.11 | 6.11 | 6.11 | -90 | -1.45% | 400 | - | 594,360 | 36.69 | 91.19 | 0 | 0 |
|
|||||
| VNL | 19 | 18.9 | 18.9 | 18.9 | 18.9 | -100 | -0.53% | 1,400 | - | 267,255 | 16.50 | 5.00 | 0 | 0 |
|
|||||
| VNM | 56.1 | 54.8 | 56.1 | 56.2 | 54.7 | -1,300 | -2.32% | 9,320,000 | - | 114,529,558 | 7,069.73 | 13.60 | 912,310 | 4,430,430 |
|
|||||
| VNS | 7.87 | 7.91 | 7.91 | 7.91 | 7.91 | +40 | +0.51% | 100 | - | 536,766 | 33.13 | 14.00 | 0 | 0 |
|
|||||
| VOS | 12.2 | 12.25 | 12.2 | 12.35 | 12.2 | +50 | +0.41% | 239,500 | - | 1,715,000 | 105.86 | 5.63 | 0 | 15,700 |
|
|||||
| VPB | 27.05 | 27 | 27.1 | 27.15 | 27 | -50 | -0.18% | 6,681,700 | - | 214,215,937 | 13,223.21 | 8.93 | 704,200 | 12,485,300 |
|
|||||
| VPD | 22 | 22 | 22 | 22 | 22 | 0 | 0.00% | 1,500 | - | 2,344,972 | 144.75 | 8.94 | 0 | 0 |
|
|||||
| VPG | 2.59 | 2.59 | 2.61 | 2.63 | 2.58 | 0 | 0.00% | 92,000 | - | 228,997 | 14.14 | - | 0 | 6,500 |
|
|||||
| VPH | 3.49 | 3.52 | 3.45 | 3.56 | 3.44 | +30 | +0.86% | 9,800 | - | 335,659 | 20.72 | - | 0 | 400 |
|
|||||
| VPI | 61.9 | 62 | 62 | 62.6 | 61.9 | +100 | +0.16% | 1,039,100 | - | 19,843,074 | 1,224.88 | 50.78 | 24,200 | 187,200 |
|
|||||
| VPL | 88.5 | 89.8 | 87.4 | 89.8 | 86.8 | +1,300 | +1.47% | 757,500 | - | 161,038,374 | 9,940.64 | 145.31 | 105,410 | 2,100 |
|
|||||
| VPS | 8.64 | 8.63 | 8.64 | 8.64 | 8.62 | -10 | -0.12% | 1,100 | - | 211,097 | 13.03 | 9.02 | 0 | 0 |
|
|||||
| VPX | 28.35 | 28.6 | 28.3 | 28.7 | 28 | +250 | +0.88% | 3,249,100 | - | 53,625,000 | 3,310.19 | 12.42 | 393,700 | 1,043,500 |
|
|||||
| VRC | 12 | 12 | 11.95 | 12.2 | 11.9 | 0 | 0.00% | 111,400 | - | 600,000 | 37.04 | 1,000.00 | 0 | 1,100 |
|
|||||
| VRE＊ | 28.2 | 28.5 | 28.2 | 28.55 | 28.1 | +300 | +1.06% | 2,981,600 | - | 64,761,075 | 3,997.60 | 10.05 | 697,700 | 568,500 |
|
|||||
| VSC | 18.75 | 19 | 18.75 | 19.2 | 18.75 | +250 | +1.33% | 3,258,900 | - | 7,113,037 | 439.08 | 20.70 | 144,200 | 138,300 |
|
|||||
| VSH | 42.25 | 42.4 | 42.25 | 42.4 | 42.25 | +150 | +0.36% | 4,000 | - | 10,016,629 | 618.31 | 11.61 | 100 | 3,400 |
|
|||||
| VSI | 21.05 | 0 | 0 | 0.00% | - | - | 277,860 | 17.15 | - | 0 | 0 |
|
||||||||
| VTB | 12.95 | 12.5 | 12.5 | 12.5 | 12.5 | -450 | -3.47% | 5,000 | - | 135,057 | 8.34 | 8.66 | 0 | 0 |
|
|||||
| VTO | 10.5 | 10.5 | 10.6 | 10.6 | 10.45 | 0 | 0.00% | 78,200 | - | 838,600 | 51.77 | 9.18 | 0 | 0 |
|
|||||
| VTP | 63 | 63.4 | 63.3 | 63.7 | 63 | +400 | +0.63% | 192,100 | - | 10,906,696 | 673.25 | 22.15 | 1,400 | 12,000 |
|
|||||
| VVS | 82.5 | 82.4 | 81.6 | 82.7 | 81.5 | -100 | -0.12% | 45,800 | - | 1,773,660 | 109.49 | 5.52 | 4,100 | 5,400 |
|
|||||
| YBM | 9.7 | 9.75 | 10.05 | 10.05 | 9.75 | +50 | +0.52% | 3,300 | - | 313,702 | 19.36 | 6.09 | 0 | 0 |
|
|||||
| YEG | 9.3 | 9.52 | 9.39 | 9.61 | 9.16 | +220 | +2.37% | 1,691,400 | - | 1,953,756 | 120.60 | 22.56 | 123,100 | 57,700 |
|
|||||
※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）。