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（2026/07/06 15:00VNT） | ||||||||||||||||||||
| ▼銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 （千ドン） |
時価総額 （百万ドン） |
時価総額 （億円） |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
| 合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
| AAA | 7.4 | 7.31 | 7.4 | 7.44 | 7.3 | -90 | -1.22% | 914,200 | - | 2,878,259 | 176.58 | 7.57 | 24,800 | 108,200 |
 |
|||||
| AAM | 6.53 | 6.55 | 6.98 | 6.98 | 6.55 | +20 | +0.31% | 1,000 | - | 68,455 | 4.20 | 38.99 | 0 | 0 |
 |
|||||
| AAN | 15.8 | 15.7 | 15.8 | 15.9 | 15.6 | -100 | -0.63% | 147,900 | - | 1,020,500 | 62.61 | 12.66 | 0 | 0 |
 |
|||||
| AAT | 2.8 | 2.79 | 2.8 | 2.8 | 2.75 | -10 | -0.36% | 20,600 | - | 197,585 | 12.12 | 8.33 | 0 | 500 |
|
|||||
| ABR | 11.6 | 0 | 0 | 0.00% | - | - | 232,000 | 14.23 | - | 0 | 0 |
 |
||||||||
| ABS | 3.05 | 3.04 | 3.03 | 3.08 | 2.98 | -10 | -0.33% | 358,500 | - | 243,200 | 14.92 | - | 0 | 0 |
|
|||||
| ABT | 54 | 52 | 54.3 | 54.3 | 52 | -2,000 | -3.70% | 10,600 | - | 612,417 | 37.57 | 4.62 | 0 | 0 |
|
|||||
| ACB | 22.65 | 22.2 | 22.65 | 22.7 | 22.05 | -450 | -1.99% | 12,785,000 | - | 128,858,167 | 7,905.41 | 7.35 | 1,043,100 | 1,193,820 |
 |
|||||
| ACC | 11 | 11.1 | 10.95 | 11.1 | 10.55 | +100 | +0.91% | 8,700 | - | 1,165,500 | 71.50 | 22.38 | 0 | 0 |
|
|||||
| ACG | 32.8 | 33.3 | 32.7 | 33.55 | 32.4 | +500 | +1.52% | 7,000 | - | 5,021,239 | 308.05 | 9.96 | 300 | 1,100 |
|
|||||
| ACL | 12.7 | 13.2 | 12.3 | 13.2 | 12.05 | +500 | +3.94% | 2,000 | - | 662,099 | 40.62 | 19.33 | 0 | 0 |
|
|||||
| ADG | 8.66 | 8.13 | 8.76 | 8.76 | 8.12 | -530 | -6.12% | 1,800 | - | 173,824 | 10.66 | 9.25 | 0 | 0 |
|
|||||
| ADP | 23 | 23 | 22.95 | 23 | 22.9 | 0 | 0.00% | 8,700 | - | 529,917 | 32.51 | 6.93 | 0 | 3,900 |
|
|||||
| ADS | 8.39 | 8.12 | 8.39 | 8.39 | 8.1 | -270 | -3.22% | 141,400 | - | 620,325 | 38.06 | 6.41 | 1,000 | 0 |
|
|||||
| AFX | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | 0 | 0.00% | 89,000 | - | 355,250 | 21.79 | 7.51 | 0 | 0 |
|
|||||
| AGG | 11.7 | 11.65 | 11.65 | 11.7 | 11.5 | -50 | -0.43% | 403,100 | - | 1,893,452 | 116.16 | 4.99 | 0 | 2,700 |
 |
|||||
| AGR | 16 | 15.2 | 16 | 16 | 15 | -800 | -5.00% | 1,190,000 | - | 3,470,339 | 212.90 | 27.05 | 12,600 | 39,000 |
|
|||||
| ANT | 26.2 | 26.3 | 26.9 | 26.9 | 25.55 | +100 | +0.38% | 500 | - | 631,298 | 38.73 | 4.48 | 0 | 0 |
|
|||||
| ANV | 20.95 | 20.4 | 21.05 | 21.1 | 20.3 | -550 | -2.63% | 832,700 | - | 5,431,617 | 333.23 | 5.43 | 21,100 | 83,300 |
|
|||||
| APG | 5.14 | 5.13 | 5.26 | 5.26 | 5.05 | -10 | -0.19% | 539,100 | - | 1,147,181 | 70.38 | 213.75 | 2,700 | 11,600 |
|
|||||
| APH | 5.46 | 5.4 | 5.46 | 5.5 | 5.38 | -60 | -1.10% | 128,500 | - | 1,316,975 | 80.80 | 8.05 | 0 | 800 |
|
|||||
| ASG | 16.85 | 0 | 0 | 0.00% | - | - | 1,529,722 | 93.85 | - | 0 | 0 |
 |
||||||||
| ASM | 6.01 | 5.96 | 6.01 | 6.05 | 5.96 | -50 | -0.83% | 407,500 | - | 2,426,877 | 148.89 | 59.60 | 6,200 | 1,300 |
|
|||||
| ASP | 9.06 | 9.06 | 9.08 | 9.39 | 8.94 | 0 | 0.00% | 104,100 | - | 338,296 | 20.75 | 24.22 | 800 | 1,700 |
|
|||||
| AST | 62.3 | 62.3 | 63 | 63.8 | 62.3 | 0 | 0.00% | 800 | - | 2,803,500 | 171.99 | 11.63 | 100 | 100 |
|
|||||
| BAF | 30 | 29.85 | 30 | 30 | 29.75 | -150 | -0.50% | 695,000 | - | 10,890,023 | 668.10 | 59.82 | 68,400 | 34,600 |
|
|||||
| BCE | 8.2 | 8.17 | 8.17 | 8.17 | 7.83 | -30 | -0.37% | 14,700 | - | 343,139 | 21.05 | 3.19 | 0 | 410 |
 |
|||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 136.62 | - | 0 | 0 |
|
||||||||
| BCM | 51.1 | 50.3 | 51.2 | 51.5 | 49.85 | -800 | -1.57% | 468,200 | - | 52,060,500 | 3,193.90 | 15.48 | 7,500 | 2,300 |
|
|||||
| BFC | 55.4 | 54 | 55.4 | 55.5 | 54 | -1,400 | -2.53% | 206,700 | - | 3,087,072 | 189.39 | 11.07 | 600 | 32,100 |
|
|||||
| BHN | 29.1 | 29 | 29.15 | 29.6 | 29 | -100 | -0.34% | 800 | - | 6,722,200 | 412.40 | 14.38 | 0 | 0 |
|
|||||
| BIC | 23.25 | 22.9 | 23.2 | 23.2 | 22.9 | -350 | -1.51% | 67,900 | - | 4,627,336 | 283.89 | 8.41 | 6,200 | 20,300 |
|
|||||
| BID | 42.25 | 41.35 | 42.3 | 42.65 | 41.2 | -900 | -2.13% | 5,593,100 | - | 301,030,696 | 18,468.14 | 10.96 | 254,220 | 1,369,690 |
|
|||||
| BKG | 2.39 | 2.33 | 2.36 | 2.38 | 2.28 | -60 | -2.51% | 1,337,300 | - | 166,849 | 10.24 | 16.52 | 0 | 0 |
|
|||||
| BMC | 12.5 | 12.6 | 12.5 | 12.6 | 12.45 | +100 | +0.80% | 21,600 | - | 156,147 | 9.58 | 19.81 | 0 | 0 |
 |
|||||
| BMI | 14.25 | 14 | 14.25 | 14.3 | 13.95 | -250 | -1.75% | 226,400 | - | 2,107,667 | 129.30 | 9.53 | 500 | 33,900 |
|
|||||
| BMP | 153.6 | 149 | 153.6 | 154.2 | 148.4 | -4,600 | -2.99% | 116,800 | - | 12,197,280 | 748.30 | 9.93 | 28,700 | 4,300 |
|
|||||
| BRC | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 | 0.00% | 100 | - | 149,737 | 9.19 | 7.20 | 0 | 0 |
|
|||||
| BSI | 36.5 | 35.2 | 36.55 | 36.6 | 34.2 | -1,300 | -3.56% | 1,462,000 | - | 9,500,535 | 582.85 | 17.50 | 154,800 | 16,500 |
|
|||||
| BSR | 24.7 | 23.5 | 24.7 | 24.85 | 23.5 | -1,200 | -4.86% | 10,575,100 | - | 117,671,543 | 7,219.11 | 22.60 | 279,000 | 2,214,600 |
|
|||||
| BTP | 8.3 | 8.26 | 8.28 | 8.3 | 8.26 | -40 | -0.48% | 9,000 | - | 499,611 | 30.65 | 11.73 | 0 | 0 |
 |
|||||
| BTT | 43.2 | 0 | 0 | 0.00% | - | - | 583,200 | 35.78 | - | 0 | 0 |
|
||||||||
| BVH | 62.3 | 60 | 62.3 | 62.4 | 59.7 | -2,300 | -3.69% | 861,300 | - | 44,539,366 | 2,732.48 | 15.70 | 92,800 | 195,100 |
|
|||||
| BWE | 45.6 | 45.2 | 45.05 | 45.5 | 44.85 | -400 | -0.88% | 67,800 | - | 9,940,775 | 609.86 | 12.09 | 200 | 3,200 |
|
|||||
| C32 | 15.05 | 15 | 15.05 | 15.05 | 15 | -50 | -0.33% | 16,000 | - | 450,874 | 27.66 | 8.60 | 100 | 0 |
|
|||||
| C47 | 9.4 | 9.4 | 9.3 | 9.4 | 9.3 | 0 | 0.00% | 5,000 | - | 341,617 | 20.96 | 6.54 | 0 | 0 |
|
|||||
| CCC | 7.4 | 7.4 | 7.4 | 7.4 | 7.35 | 0 | 0.00% | 1,100 | - | 303,807 | 18.64 | 7.05 | 0 | 0 |
|
|||||
| CCI | 19.2 | 0 | 0 | 0.00% | - | - | 449,052 | 27.55 | - | 0 | 0 |
|
||||||||
| CCL | 4.25 | 4.21 | 4.25 | 4.25 | 4.13 | -40 | -0.94% | 72,600 | - | 250,838 | 15.39 | 9.81 | 0 | 0 |
|
|||||
| CDC | 19.8 | 19.1 | 19.4 | 19.7 | 18.7 | -700 | -3.54% | 189,400 | - | 2,015,916 | 123.68 | 53.95 | 5,300 | 15,100 |
|
|||||
| CHP | 27.8 | 27.8 | 27.9 | 27.9 | 27.55 | 0 | 0.00% | 4,000 | - | 4,382,895 | 268.89 | 10.00 | 0 | 0 |
|
|||||
| CIG | 7.02 | 7 | 7.45 | 7.45 | 7 | -20 | -0.28% | 15,600 | - | 357,280 | 21.92 | 3.14 | 0 | 0 |
|
|||||
| CII | 17.2 | 16.55 | 17.25 | 17.25 | 16.25 | -650 | -3.78% | 19,668,600 | - | 11,121,357 | 682.29 | 84.44 | 500,200 | 458,100 |
|
|||||
| CKG | 6.71 | 6.6 | 6.72 | 6.99 | 6.6 | -110 | -1.64% | 21,200 | - | 1,067,930 | 65.52 | 9.59 | 0 | 0 |
|
|||||
| CLC | 52.5 | 53 | 50.7 | 53 | 50.7 | +500 | +0.95% | 600 | - | 1,389,002 | 85.21 | 7.63 | 0 | 0 |
|
|||||
| CLL | 30.05 | 30.2 | 30.3 | 30.3 | 30.05 | +150 | +0.50% | 3,200 | - | 1,026,800 | 62.99 | 10.93 | 0 | 0 |
|
|||||
| CLW | 59 | 54.9 | 54.9 | 54.9 | 54.9 | -4,100 | -6.95% | 100 | - | 713,700 | 43.79 | 12.56 | 0 | 0 |
|
|||||
| CMG | 27.25 | 27.15 | 27.15 | 27.6 | 26.8 | -100 | -0.37% | 214,600 | - | 6,323,260 | 387.93 | 15.30 | 9,700 | 3,000 |
 |
|||||
| CMV | 8.3 | 0 | 0 | 0.00% | - | - | 150,694 | 9.25 | - | 0 | 0 |
|
||||||||
| CMX | 5.6 | 5.5 | 5.53 | 5.64 | 5.5 | -100 | -1.79% | 43,700 | - | 560,444 | 34.38 | 8.33 | 0 | 0 |
|
|||||
| CNG | 21 | 20.8 | 21 | 21 | 20.8 | -200 | -0.95% | 6,300 | - | 730,065 | 44.79 | 13.47 | 0 | 0 |
|
|||||
| COM | 31.45 | 32.9 | 32.9 | 32.9 | 32.9 | +1,450 | +4.61% | 100 | - | 464,569 | 28.50 | 28.24 | 0 | 0 |
|
|||||
| CRC | 6.05 | 6 | 6.04 | 6.04 | 5.87 | -50 | -0.83% | 475,700 | - | 640,200 | 39.28 | 6.74 | 0 | 17,700 |
|
|||||
| CRE | 6.96 | 6.92 | 6.96 | 7 | 6.9 | -40 | -0.57% | 203,300 | - | 3,208,655 | 196.85 | 43.80 | 4,300 | 0 |
|
|||||
| CRV | 25 | 25.75 | 25.95 | 25.95 | 24.5 | +750 | +3.00% | 500 | - | 17,700,547 | 1,085.92 | 227.88 | 0 | 0 |
|
|||||
| CSM | 13.65 | 13.85 | 13.65 | 13.9 | 13.65 | +200 | +1.47% | 934,200 | - | 1,435,210 | 88.05 | 33.70 | 7,400 | 0 |
|
|||||
| CSV | 23.1 | 22.6 | 23.1 | 23.15 | 22.15 | -500 | -2.16% | 552,600 | - | 2,497,298 | 153.21 | 13.28 | 9,200 | 30,800 |
|
|||||
| CTD | 72 | 70.3 | 72.4 | 72.4 | 70 | -1,700 | -2.36% | 977,200 | - | 7,861,172 | 482.28 | 15.42 | 357,500 | 11,770 |
|
|||||
| CTF | 16.5 | 17.4 | 16.5 | 17.4 | 16.35 | +900 | +5.45% | 273,000 | - | 1,664,377 | 102.11 | 183.16 | 12,700 | 6,900 |
|
|||||
| CTG | 34.15 | 34.15 | 34.4 | 34.75 | 33.65 | 0 | 0.00% | 10,591,800 | - | 265,241,159 | 16,272.46 | 7.67 | 981,400 | 818,300 |
|
|||||
| CTI | 20 | 19.75 | 19.95 | 20.05 | 19.55 | -250 | -1.25% | 116,100 | - | 1,244,250 | 76.33 | 8.75 | 100 | 10,900 |
|
|||||
| CTR | 85.8 | 83.9 | 86 | 86.1 | 82.6 | -1,900 | -2.21% | 321,400 | - | 9,596,975 | 588.77 | 16.00 | 19,100 | 63,600 |
|
|||||
| CTS | 28.2 | 27.05 | 28.1 | 28.1 | 26.25 | -1,150 | -4.08% | 4,454,100 | - | 5,753,357 | 352.97 | 9.96 | 422,870 | 1,000 |
|
|||||
| CVT | 26.95 | 0 | 0 | 0.00% | - | - | 988,819 | 60.66 | - | 0 | 0 |
|
||||||||
| D2D | 31.1 | 30.75 | 31.2 | 31.2 | 30.75 | -350 | -1.13% | 34,000 | - | 930,487 | 57.09 | 4.09 | 0 | 1,000 |
|
|||||
| DAH | 3.15 | 3 | 3.1 | 3.1 | 3 | -150 | -4.76% | 52,200 | - | 252,600 | 15.50 | - | 0 | 0 |
|
|||||
| DAT | 8.25 | 7.8 | 7.8 | 7.8 | 7.8 | -450 | -5.45% | 100 | - | 539,981 | 33.13 | 7.51 | 0 | 0 |
|
|||||
| DBC | 18.5 | 18.2 | 18.5 | 18.55 | 18.15 | -300 | -1.62% | 2,347,400 | - | 7,845,046 | 481.29 | 4.65 | 100 | 26,320 |
|
|||||
| DBD | 51.4 | 50.9 | 51 | 51.1 | 50.2 | -500 | -0.97% | 13,900 | - | 4,809,503 | 295.06 | 19.04 | 900 | 1,500 |
|
|||||
| DBT | 12.5 | 12.6 | 12.6 | 12.6 | 12.6 | +100 | +0.80% | 4,500 | - | 276,788 | 16.98 | 20.52 | 0 | 0 |
|
|||||
| DC4 | 7.17 | 6.95 | 7.17 | 7.18 | 6.95 | -220 | -3.07% | 89,900 | - | 751,008 | 46.07 | 3.42 | 100 | 11,800 |
|
|||||
| DCL | 38.35 | 38 | 38.3 | 38.4 | 38 | -350 | -0.91% | 629,600 | - | 2,775,559 | 170.28 | 142.32 | 0 | 0 |
|
|||||
| DCM | 35.35 | 34.55 | 35.55 | 35.6 | 34.15 | -800 | -2.26% | 3,157,500 | - | 18,290,770 | 1,122.13 | 10.79 | 102,900 | 1,247,600 |
|
|||||
| DGC | 47.7 | 46.25 | 47.55 | 47.7 | 46.15 | -1,450 | -3.04% | 669,300 | - | 17,564,752 | 1,077.59 | 6.25 | 37,000 | 56,200 |
|
|||||
| DGW | 40.25 | 39 | 40.35 | 40.45 | 37.45 | -1,250 | -3.11% | 829,300 | - | 8,625,579 | 529.18 | 15.65 | 15,400 | 267,500 |
|
|||||
| DHA | 52.5 | 52 | 52.9 | 53.2 | 51.8 | -500 | -0.95% | 26,800 | - | 765,496 | 46.96 | 6.98 | 400 | 1,700 |
|
|||||
| DHC | 33.5 | 33.35 | 33.15 | 33.95 | 32.8 | -150 | -0.45% | 334,100 | - | 3,221,317 | 197.63 | 8.36 | 28,800 | 34,600 |
|
|||||
| DHG | 93.6 | 93.9 | 93.7 | 94.8 | 93.3 | +300 | +0.32% | 6,000 | - | 12,277,056 | 753.19 | 14.89 | 500 | 0 |
|
|||||
| DHM | 6.19 | 6.2 | 6.2 | 6.2 | 6.2 | +10 | +0.16% | 100 | - | 214,121 | 13.14 | 37.13 | 0 | 0 |
|
|||||
| DIG | 12.25 | 11.9 | 12.3 | 12.4 | 11.8 | -350 | -2.86% | 6,434,200 | - | 9,477,531 | 581.44 | 12.04 | 96,100 | 5,840 |
|
|||||
| DLG | 2.56 | 2.54 | 2.58 | 2.6 | 2.53 | -20 | -0.78% | 695,500 | - | 760,247 | 46.64 | 2.09 | 0 | 0 |
|
|||||
| DMC | 59 | 59 | 59 | 59 | 59 | 0 | 0.00% | 100 | - | 2,048,920 | 125.70 | 12.15 | 0 | 100 |
|
|||||
| DPG | 35.6 | 34.5 | 35.6 | 35.6 | 33.15 | -1,100 | -3.09% | 1,912,200 | - | 4,091,255 | 251.00 | 10.76 | 157,400 | 1,000 |
|
|||||
| DPM | 22.85 | 22.4 | 22.95 | 23 | 22.15 | -450 | -1.97% | 2,991,200 | - | 15,230,320 | 934.38 | 15.70 | 82,000 | 726,300 |
|
|||||
| DPR | 38.75 | 38 | 38.75 | 38.95 | 38 | -750 | -1.94% | 391,800 | - | 3,301,665 | 202.56 | 11.43 | 15,500 | 28,500 |
|
|||||
| DQC | 9.65 | 9.6 | 9.64 | 9.88 | 9.51 | -50 | -0.52% | 13,300 | - | 264,557 | 16.23 | 78.05 | 0 | 0 |
|
|||||
| DRC | 11.85 | 11.5 | 11.85 | 11.85 | 11.5 | -350 | -2.95% | 166,100 | - | 1,775,937 | 108.95 | 14.99 | 0 | 0 |
|
|||||
| DRH | 1.92 | 1.86 | 1.92 | 1.92 | 1.82 | -60 | -3.13% | 164,000 | - | 230,097 | 14.12 | - | 0 | 0 |
|
|||||
| DRL | 44 | 44 | 44.05 | 44.45 | 43.95 | 0 | 0.00% | 2,100 | - | 418,000 | 25.64 | 9.34 | 0 | 0 |
|
|||||
| DSC | 13.4 | 13.45 | 14 | 14 | 13.2 | +50 | +0.37% | 67,300 | - | 3,745,445 | 229.78 | 10.61 | 0 | 1,400 |
|
|||||
| DSE | 23.1 | 22.85 | 23.1 | 23.1 | 22.75 | -250 | -1.08% | 671,400 | - | 7,828,410 | 480.27 | 30.55 | 300 | 72,600 |
|
|||||
| DSN | 37.5 | 37.35 | 36.75 | 37.5 | 36.75 | -150 | -0.40% | 2,700 | - | 451,300 | 27.69 | 6.56 | 0 | 100 |
|
|||||
| DTA | 3.59 | 0 | 0 | 0.00% | - | - | 64,835 | 3.98 | - | 0 | 0 |
|
||||||||
| DTL | 9.7 | 9.7 | 9.8 | 9.8 | 9.7 | 0 | 0.00% | 400 | - | 588,121 | 36.08 | - | 0 | 0 |
|
|||||
| DTT | 17.7 | 17.5 | 17.5 | 17.5 | 17.5 | -200 | -1.13% | 300 | - | 142,657 | 8.75 | 10.66 | 0 | 0 |
|
|||||
| DVP | 71.2 | 71.1 | 71.1 | 71.2 | 71.1 | -100 | -0.14% | 8,700 | - | 2,844,000 | 174.48 | 8.41 | 1,200 | 200 |
|
|||||
| DXG | 12.15 | 11.9 | 12.15 | 12.25 | 11.8 | -250 | -2.06% | 7,947,700 | - | 15,090,449 | 925.79 | 55.61 | 260,900 | 112,010 |
|
|||||
| DXS | 7.13 | 6.81 | 7.16 | 7.18 | 6.64 | -320 | -4.49% | 1,421,800 | - | 3,943,692 | 241.94 | 11.56 | 51,800 | 0 |
|
|||||
| DXV | 3.75 | 3.74 | 3.51 | 3.74 | 3.5 | -10 | -0.27% | 1,100 | - | 37,026 | 2.27 | 45.61 | 0 | 0 |
|
|||||
| EIB | 20.65 | 20 | 20.8 | 20.85 | 19.25 | -650 | -3.15% | 8,011,300 | - | 37,254,412 | 2,285.55 | 32.79 | 273,500 | 1,686,200 |
|
|||||
| ELC | 17.15 | 16.75 | 17.15 | 17.15 | 16.65 | -400 | -2.33% | 381,400 | - | 1,843,634 | 113.11 | 12.92 | 12,900 | 52,800 |
|
|||||
| EVE | 8.95 | 8.95 | 8.93 | 8.96 | 8.92 | 0 | 0.00% | 1,800 | - | 375,719 | 23.05 | 9.58 | 0 | 100 |
|
|||||
| EVF | 13.2 | 12.7 | 13.2 | 13.3 | 12.5 | -500 | -3.79% | 5,595,500 | - | 9,659,186 | 592.59 | 11.31 | 59,800 | 119,700 |
|
|||||
| EVG | 5.25 | 5.24 | 5.25 | 5.28 | 5.02 | -10 | -0.19% | 886,900 | - | 1,127,909 | 69.20 | 14.32 | 2,800 | 5,400 |
|
|||||
| FCM | 3.36 | 3.35 | 3.35 | 3.35 | 3.3 | -10 | -0.30% | 2,100 | - | 154,859 | 9.50 | 9.18 | 0 | 0 |
|
|||||
| FCN | 11.8 | 11.6 | 11.85 | 11.9 | 11.3 | -200 | -1.69% | 504,400 | - | 1,826,292 | 112.04 | 57.71 | 47,200 | 55,800 |
|
|||||
| FDC | 20.5 | 21 | 20.5 | 21 | 20.5 | +500 | +2.44% | 500 | - | 811,230 | 49.77 | 3.79 | 0 | 0 |
|
|||||
| FIR | 5.09 | 5.08 | 5.11 | 5.11 | 5 | -10 | -0.20% | 108,200 | - | 359,002 | 22.02 | 181.43 | 0 | 900 |
|
|||||
| FIT | 3.81 | 3.62 | 3.81 | 3.84 | 3.62 | -190 | -4.99% | 415,900 | - | 1,230,558 | 75.49 | 30.68 | 0 | 0 |
|
|||||
| FMC | 35.1 | 35 | 35.1 | 35.2 | 35 | -100 | -0.28% | 8,200 | - | 2,288,611 | 140.41 | 6.56 | 0 | 0 |
|
|||||
| FPT | 72.3 | 73 | 72.4 | 74 | 71.9 | +700 | +0.97% | 11,200,200 | - | 124,356,020 | 7,629.20 | 14.00 | 2,410,790 | 1,038,440 |
|
|||||
| FRT | 120.4 | 116.2 | 120.3 | 120.3 | 116.2 | -4,200 | -3.49% | 184,800 | - | 19,789,067 | 1,214.05 | 24.97 | 5,800 | 46,300 |
|
|||||
| FTS | 28 | 26.9 | 28 | 28.1 | 26.35 | -1,100 | -3.93% | 2,958,900 | - | 10,252,821 | 629.01 | 23.17 | 159,320 | 141,100 |
|
|||||
| FUCTVGF3 | 15.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.13 | 6.66 | 7.09 | 7.09 | 6.66 | -470 | -6.59% | 1,200 | - | - | - | - | 0 | 0 |
|
|||||
| FUEABVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEDCMID | 13.53 | 13.42 | 13.52 | 13.52 | 13.1 | -110 | -0.81% | 9,700 | - | - | - | - | 0 | 0 |
|
|||||
| FUEFCV50 | 15.97 | 16.89 | 15.97 | 16.89 | 15.97 | +920 | +5.76% | 17,600 | - | - | - | - | 0 | 0 |
|
|||||
| FUEIP100 | 14.28 | 14.26 | 14.27 | 14.29 | 14.26 | -20 | -0.14% | 1,100 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIV30 | 13.78 | 13.63 | 13.6 | 13.68 | 13.49 | -150 | -1.09% | 10,100 | - | - | - | - | 10,000 | 2,880 |
|
|||||
| FUEKIVFS | 18.2 | 18.62 | 18.03 | 18.62 | 18.03 | +420 | +2.31% | 700 | - | - | - | - | 700 | 200 |
|
|||||
| FUEKIVND | 13.51 | 13.3 | 13.55 | 13.55 | 13.17 | -210 | -1.55% | 70,000 | - | - | - | - | 69,700 | 70,000 |
|
|||||
| FUEMAV30 | 24.74 | 24.56 | 24.73 | 24.73 | 24.38 | -180 | -0.73% | 14,600 | - | - | - | - | 13,000 | 16,700 |
|
|||||
| FUEMAVND | 15.4 | 15.16 | 15.44 | 15.44 | 15 | -240 | -1.56% | 2,700 | - | - | - | - | 0 | 2,600 |
|
|||||
| FUEMITEC | 11 | 11 | 10.9 | 11 | 10.9 | 0 | 0.00% | 700 | - | - | - | - | 0 | 0 |
|
|||||
| FUESSV30 | 25.29 | 25.11 | 25.28 | 25.29 | 25 | -180 | -0.71% | 13,000 | - | - | - | - | 1,410 | 9,000 |
|
|||||
| FUESSV50 | 30.2 | 30.19 | 30.2 | 30.45 | 30.1 | -10 | -0.03% | 14,100 | - | - | - | - | 11,900 | 11,400 |
|
|||||
| FUESSVFL | 30.22 | 29.99 | 30.43 | 30.43 | 29.53 | -230 | -0.76% | 206,800 | - | - | - | - | 5,000 | 173,000 |
|
|||||
| FUETCC50 | 15.08 | 14.87 | 15.08 | 15.08 | 14.86 | -210 | -1.39% | 22,000 | - | - | - | - | 600 | 0 |
|
|||||
| FUETPVND | 11 | 10.92 | 10.92 | 10.92 | 10.92 | -80 | -0.73% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| FUEVFVND | 36.54 | 35.97 | 36.54 | 36.6 | 35.78 | -570 | -1.56% | 532,600 | - | - | - | - | 45,600 | 135,400 |
|
|||||
| FUEVN100 | 26.68 | 26.25 | 26.7 | 26.85 | 26.25 | -430 | -1.61% | 47,700 | - | - | - | - | 200 | 5,900 |
|
|||||
| FUEVN50G | 12 | 12 | 12 | 12.8 | 11.96 | 0 | 0.00% | 9,100 | - | - | - | - | 0 | 0 |
|
|||||
| GAS | 75.3 | 74 | 75.5 | 75.5 | 73 | -1,300 | -1.73% | 1,615,900 | - | 178,558,282 | 10,954.50 | 15.92 | 308,000 | 376,400 |
|
|||||
| GDT | 16.8 | 16.8 | 16.6 | 16.8 | 16.6 | 0 | 0.00% | 4,200 | - | 414,123 | 25.41 | 5.74 | 0 | 0 |
|
|||||
| GEE | 88.2 | 83 | 88.9 | 88.9 | 82.1 | -5,200 | -5.90% | 3,026,800 | - | 53,161,435 | 3,261.44 | 9.30 | 2,540 | 236,610 |
|
|||||
| GEG | 13.7 | 13.45 | 13.7 | 13.8 | 13.35 | -250 | -1.82% | 392,400 | - | 5,820,037 | 357.06 | 7.74 | 2,200 | 0 |
|
|||||
| GEL | 31.1 | 28.95 | 31.4 | 31.4 | 28.95 | -2,150 | -6.91% | 6,525,700 | - | 25,765,500 | 1,580.71 | 47.62 | 18,900 | 599,900 |
|
|||||
| GEX | 30.55 | 28.75 | 30.8 | 30.8 | 28.45 | -1,800 | -5.89% | 27,798,200 | - | 37,618,552 | 2,307.89 | 17.55 | 123,190 | 911,300 |
|
|||||
| GHC | 26 | 26.1 | 25.5 | 26.1 | 25.5 | +100 | +0.38% | 400 | - | 1,243,991 | 76.32 | 7.75 | 0 | 0 |
|
|||||
| GIL | 11.55 | 11.45 | 11.6 | 11.65 | 11.45 | -100 | -0.87% | 83,700 | - | 1,163,277 | 71.37 | 36.01 | 0 | 6,800 |
|
|||||
| GMD | 76.4 | 77.2 | 76.3 | 78.2 | 75.3 | +800 | +1.05% | 2,115,500 | - | 32,925,422 | 2,019.96 | 20.11 | 296,510 | 378,840 |
|
|||||
| GMH | 7.5 | 7.3 | 7.01 | 7.3 | 7 | -200 | -2.67% | 1,700 | - | 120,450 | 7.39 | 6.76 | 0 | 0 |
|
|||||
| GSP | 11.1 | 11 | 11 | 11.1 | 11 | -100 | -0.90% | 29,000 | - | 742,688 | 45.56 | 8.45 | 0 | 0 |
|
|||||
| GTA | 8.8 | 8.77 | 8.77 | 8.77 | 8.77 | -30 | -0.34% | 400 | - | 86,209 | 5.29 | 14.47 | 0 | 0 |
|
|||||
| GVR | 32.5 | 31 | 32.6 | 32.65 | 30.5 | -1,500 | -4.62% | 2,561,300 | - | 124,000,000 | 7,607.36 | 24.80 | 208,400 | 248,700 |
|
|||||
| HAG | 14.9 | 14.95 | 14.85 | 14.95 | 14.75 | +50 | +0.34% | 2,416,200 | - | 18,947,619 | 1,162.43 | - | 0 | 1,200 |
|
|||||
| HAH | 51.9 | 51.3 | 51.9 | 52.5 | 50.5 | -600 | -1.16% | 1,031,200 | - | 9,661,863 | 592.75 | 7.51 | 58,900 | 304,030 |
|
|||||
| HAP | 6.99 | 6.81 | 6.99 | 6.99 | 6.8 | -180 | -2.58% | 82,100 | - | 755,517 | 46.35 | - | 100 | 100 |
|
|||||
| HAR | 3.2 | 3.17 | 3.18 | 3.19 | 3.13 | -30 | -0.94% | 25,600 | - | 303,319 | 18.61 | 17.71 | 0 | 2,700 |
|
|||||
| HAS | 7.76 | 0 | 0 | 0.00% | - | - | 60,528 | 3.71 | - | 0 | 0 |
|
||||||||
| HAX | 9.67 | 9.6 | 9.67 | 9.69 | 9.5 | -70 | -0.72% | 84,200 | - | 1,031,421 | 63.28 | 331.03 | 0 | 9,510 |
|
|||||
| HCD | 6.79 | 6.78 | 6.7 | 6.8 | 6.61 | -10 | -0.15% | 4,500 | - | 313,221 | 19.22 | 12.51 | 0 | 100 |
|
|||||
| HCM | 28.55 | 27.8 | 28.8 | 28.85 | 27.15 | -750 | -2.63% | 6,061,700 | - | 30,022,795 | 1,841.89 | 18.94 | 598,600 | 263,930 |
|
|||||
| HDB | 26.95 | 27.2 | 26.9 | 27.4 | 26.75 | +250 | +0.93% | 17,386,600 | - | 136,143,516 | 8,352.36 | 7.59 | 2,419,600 | 1,736,410 |
|
|||||
| HDC | 14.95 | 14.7 | 14.8 | 15 | 14 | -250 | -1.67% | 1,545,600 | - | 3,376,773 | 207.16 | 4.13 | 54,800 | 8,700 |
|
|||||
| HDG | 20 | 18.6 | 20.05 | 20.2 | 18.6 | -1,400 | -7.00% | 7,070,200 | - | 7,569,406 | 464.38 | 8.93 | 88,200 | 1,057,900 |
|
|||||
| HHP | 14.4 | 14.45 | 14.35 | 14.65 | 14.3 | +50 | +0.35% | 369,100 | - | 1,250,710 | 76.73 | 28.96 | 57,400 | 25,000 |
|
|||||
| HHS | 11.15 | 10.7 | 11.2 | 11.2 | 10.45 | -450 | -4.04% | 2,277,200 | - | 4,622,250 | 283.57 | 1.22 | 131,100 | 45,800 |
|
|||||
| HHV | 11.3 | 11.1 | 11.4 | 11.45 | 11.05 | -200 | -1.77% | 4,000,300 | - | 6,073,546 | 372.61 | 8.94 | 229,800 | 581,400 |
|
|||||
| HID | 4.15 | 4.04 | 4.15 | 4.15 | 4.01 | -110 | -2.65% | 331,500 | - | 310,096 | 19.02 | 56.90 | 10,200 | 400 |
|
|||||
| HII | 5.85 | 5.7 | 5.85 | 5.85 | 5.68 | -150 | -2.56% | 124,700 | - | 419,879 | 25.76 | 8.27 | 1,000 | 2,800 |
|
|||||
| HMC | 10.6 | 10.7 | 10.85 | 10.85 | 10.7 | +100 | +0.94% | 3,600 | - | 292,110 | 17.92 | 9.35 | 0 | 300 |
|
|||||
| HNA | 22.95 | 21.7 | 22.7 | 22.7 | 21.7 | -1,250 | -5.45% | 500 | - | 5,104,539 | 313.16 | 10.73 | 0 | 0 |
|
|||||
| HPA | 33.75 | 33.75 | 33.75 | 33.75 | 33.4 | 0 | 0.00% | 49,000 | - | 9,618,750 | 590.11 | 5.77 | 100 | 8,100 |
|
|||||
| HPG | 23.25 | 23.1 | 23.4 | 23.6 | 23 | -150 | -0.65% | 21,299,300 | - | 177,303,261 | 10,877.50 | 11.71 | 434,900 | 3,106,290 |
|
|||||
| HPX | 4.21 | 4.5 | 4.5 | 4.5 | 4.49 | +290 | +6.89% | 3,423,300 | - | 1,368,759 | 83.97 | 11.60 | 3,200 | 3,200 |
|
|||||
| HQC | 2.5 | 2.47 | 2.5 | 2.55 | 2.45 | -30 | -1.20% | 2,730,400 | - | 1,424,200 | 87.37 | 20.25 | 7,600 | 2,100 |
|
|||||
| HRC | 39 | 39 | 39 | 39.05 | 39 | 0 | 0.00% | 500 | - | 1,178,058 | 72.27 | 33.53 | 0 | 0 |
|
|||||
| HSG | 11.55 | 11.45 | 11.55 | 11.75 | 11.25 | -100 | -0.87% | 3,441,000 | - | 9,243,158 | 567.06 | 10.07 | 24,340 | 67,400 |
|
|||||
| HSL | 7.78 | 7.8 | 7.8 | 8 | 7.7 | +20 | +0.26% | 981,400 | - | 300,825 | 18.46 | - | 19,800 | 5,000 |
|
|||||
| HT1 | 13.35 | 13.2 | 13.35 | 13.5 | 13.05 | -150 | -1.12% | 244,100 | - | 5,036,987 | 309.02 | 18.41 | 0 | 3,200 |
|
|||||
| HTG | 42.2 | 42.3 | 42.2 | 42.3 | 42.1 | +100 | +0.24% | 1,100 | - | 1,522,915 | 93.43 | 5.65 | 0 | 0 |
|
|||||
| HTI | 19.45 | 19.2 | 19.55 | 19.55 | 19.15 | -250 | -1.29% | 24,800 | - | 479,025 | 29.39 | 2.88 | 0 | 900 |
|
|||||
| HTL | 21.05 | 0 | 0 | 0.00% | - | - | 252,600 | 15.50 | - | 0 | 0 |
|
||||||||
| HTN | 7.09 | 7.13 | 7.24 | 7.24 | 6.96 | +40 | +0.56% | 62,600 | - | 635,400 | 38.98 | 35.83 | 0 | 14,400 |
|
|||||
| HTV | 13.9 | 0 | 0 | 0.00% | - | - | 182,146 | 11.17 | - | 0 | 0 |
|
||||||||
| HU1 | 6.11 | 0 | 0 | 0.00% | - | - | 152,750 | 9.37 | - | 0 | 0 |
|
||||||||
| HUB | 12.65 | 12.6 | 12.8 | 12.8 | 12.6 | -50 | -0.40% | 8,600 | - | 381,060 | 23.38 | 5.75 | 0 | 0 |
|
|||||
| HVH | 10.2 | 10.15 | 10.2 | 10.25 | 10.05 | -50 | -0.49% | 119,500 | - | 7,088,532 | 434.88 | 10.54 | 0 | 0 |
|
|||||
| HVN | 25.3 | 25.35 | 25.45 | 25.7 | 25.3 | +50 | +0.20% | 2,352,300 | - | 78,876,480 | 4,839.05 | 8.60 | 345,500 | 5,400 |
|
|||||
| ICT | 17.4 | 17.4 | 17.45 | 17.45 | 17.4 | 0 | 0.00% | 11,300 | - | 560,019 | 34.36 | 17.61 | 0 | 0 |
|
|||||
| IDI | 5.58 | 5.5 | 5.59 | 5.64 | 5.4 | -80 | -1.43% | 260,700 | - | 1,502,450 | 92.17 | 11.73 | 12,300 | 39,500 |
|
|||||
| IJC | 8.91 | 8.78 | 8.94 | 8.95 | 8.7 | -130 | -1.46% | 1,116,600 | - | 5,527,718 | 339.12 | 6.66 | 900 | 12,200 |
|
|||||
| ILB | 21.8 | 21.75 | 21.7 | 21.75 | 21.7 | -50 | -0.23% | 500 | - | 830,839 | 50.97 | 8.24 | 0 | 0 |
|
|||||
| IMP | 42.95 | 42.9 | 43.05 | 43.1 | 41.5 | -50 | -0.12% | 15,600 | - | 6,606,984 | 405.34 | 21.71 | 9,500 | 11,800 |
|
|||||
| ITC | 11.5 | 11.45 | 11.55 | 11.6 | 11.25 | -50 | -0.43% | 88,500 | - | 1,098,456 | 67.39 | 22.41 | 0 | 0 |
|
|||||
| ITD | 15.45 | 15.05 | 15.05 | 15.45 | 15.05 | -400 | -2.59% | 3,700 | - | 393,901 | 24.17 | 5.54 | 0 | 200 |
|
|||||
| JVC | 3.46 | 3.45 | 3.46 | 3.52 | 3.4 | -10 | -0.29% | 109,200 | - | 388,126 | 23.81 | 7.77 | 2,600 | 0 |
|
|||||
| KBC | 29.25 | 28.6 | 29.1 | 29.2 | 28.25 | -650 | -2.22% | 1,935,300 | - | 26,934,186 | 1,652.40 | 11.67 | 46,000 | 260,100 |
|
|||||
| KDC | 49.8 | 49.2 | 49.7 | 49.7 | 49.1 | -600 | -1.20% | 94,000 | - | 14,258,471 | 874.75 | 27.29 | 0 | 23,400 |
|
|||||
| KDH | 21.3 | 20.5 | 21.3 | 21.4 | 20 | -800 | -3.76% | 5,202,200 | - | 23,005,405 | 1,411.37 | 23.56 | 707,900 | 75,200 |
|
|||||
| KHG | 4.92 | 4.89 | 4.92 | 4.93 | 4.81 | -30 | -0.61% | 3,665,800 | - | 2,197,738 | 134.83 | 31.96 | 0 | 263,900 |
|
|||||
| KHP | 9.99 | 9.96 | 9.9 | 10 | 9.83 | -30 | -0.30% | 24,200 | - | 601,352 | 36.89 | 10.61 | 0 | 0 |
|
|||||
| KLB | 12.85 | 12.3 | 12.8 | 12.8 | 12 | -550 | -4.28% | 1,240,300 | - | 7,113,957 | 436.44 | 3.83 | 9,510 | 95,600 |
|
|||||
| KMR | 2.46 | 2.46 | 2.48 | 2.5 | 2.4 | 0 | 0.00% | 11,300 | - | 139,919 | 8.58 | 27.95 | 0 | 0 |
|
|||||
| KOS | 36.7 | 36.5 | 36.6 | 36.7 | 36.5 | -200 | -0.54% | 385,300 | - | 7,901,569 | 484.76 | 414.77 | 0 | 8,000 |
|
|||||
| KSB | 14.7 | 14.6 | 14.7 | 14.7 | 14.3 | -100 | -0.68% | 577,800 | - | 1,670,878 | 102.51 | 12.43 | 0 | 400 |
|
|||||
| L10 | 23 | 21.4 | 21.4 | 21.4 | 21.4 | -1,600 | -6.96% | 2,500 | - | 209,506 | 12.85 | 5.56 | 0 | 0 |
|
|||||
| LAF | 22 | 22 | 20.75 | 22 | 20.6 | 0 | 0.00% | 8,100 | - | 335,016 | 20.55 | 8.79 | 200 | 0 |
|
|||||
| LBM | 29.25 | 29.2 | 29 | 29.3 | 28.5 | -50 | -0.17% | 16,100 | - | 1,460,000 | 89.57 | 8.22 | 1,000 | 0 |
|
|||||
| LCG | 8.5 | 8.35 | 8.5 | 8.6 | 8.29 | -150 | -1.76% | 473,800 | - | 1,725,128 | 105.84 | 12.23 | 20,900 | 0 |
|
|||||
| LDG | 3.14 | 3.12 | 3.14 | 3.22 | 3.05 | -20 | -0.64% | 674,700 | - | 797,521 | 48.93 | 8.62 | 7,300 | 47,300 |
|
|||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 843.32 | - | 0 | 0 |
|
||||||||
| LGL | 5.28 | 5.28 | 5.3 | 5.34 | 5.2 | 0 | 0.00% | 36,400 | - | 271,905 | 16.68 | 13.30 | 0 | 0 |
|
|||||
| LHG | 28.7 | 28.7 | 28.7 | 29.05 | 28.4 | 0 | 0.00% | 78,300 | - | 1,435,345 | 88.06 | 5.62 | 1,600 | 0 |
|
|||||
| LIX | 27.25 | 27 | 27.2 | 27.2 | 26.1 | -250 | -0.92% | 14,700 | - | 1,749,600 | 107.34 | 9.76 | 2,000 | 0 |
|
|||||
| LM8 | 16.85 | 0 | 0 | 0.00% | - | - | 158,199 | 9.71 | - | 0 | 0 |
|
||||||||
| LPB | 51 | 51.3 | 51 | 52.8 | 51 | +300 | +0.59% | 1,773,300 | - | 153,247,572 | 9,401.69 | 13.42 | 607,600 | 428,600 |
|
|||||
| LSS | 8.29 | 8.25 | 8.29 | 8.29 | 8.15 | -40 | -0.48% | 53,900 | - | 742,719 | 45.57 | 6.09 | 0 | 5,000 |
|
|||||
| MBB | 25.6 | 25.3 | 25.7 | 25.8 | 25.25 | -300 | -1.17% | 12,882,800 | - | 203,791,498 | 12,502.55 | 7.61 | 831,030 | 1,476,930 |
|
|||||
| MCH | 140.4 | 139 | 140.4 | 141.4 | 138 | -1,400 | -1.00% | 333,700 | - | 181,729,288 | 11,149.04 | 25.01 | 100,640 | 81,700 |
|
|||||
| MCM | 29.3 | 28.7 | 28.9 | 29.3 | 28.2 | -600 | -2.05% | 40,600 | - | 3,157,000 | 193.68 | 16.26 | 700 | 500 |
|
|||||
| MCP | 28 | 28 | 28 | 28.1 | 27.9 | 0 | 0.00% | 15,500 | - | 556,308 | 34.13 | 60.09 | 0 | 0 |
|
|||||
| MDG | 37.45 | 37.7 | 37.75 | 37.75 | 37.7 | +250 | +0.67% | 200 | - | 389,244 | 23.88 | 9.04 | 0 | 0 |
|
|||||
| MHC | 9.5 | 9.5 | 9.51 | 9.51 | 9.5 | 0 | 0.00% | 21,200 | - | 413,024 | 25.34 | 2.52 | 0 | 0 |
|
|||||
| MIG | 17.6 | 17.6 | 17.55 | 17.6 | 17.45 | 0 | 0.00% | 234,800 | - | 3,722,461 | 228.37 | 11.33 | 40,100 | 48,230 |
|
|||||
| MSB | 16 | 15.8 | 16 | 16.05 | 15.65 | -200 | -1.25% | 10,792,400 | - | 49,296,000 | 3,024.29 | 8.76 | 1,996,400 | 2,176,800 |
|
|||||
| MSH | 33.1 | 32.7 | 33.15 | 33.2 | 32.6 | -400 | -1.21% | 138,000 | - | 3,679,437 | 225.73 | 5.99 | 0 | 26,800 |
|
|||||
| MSN | 71.8 | 70.5 | 71.6 | 71.8 | 69.2 | -1,300 | -1.81% | 4,680,200 | - | 102,956,410 | 6,316.34 | 26.01 | 180,310 | 1,165,860 |
|
|||||
| MWG | 78.9 | 78 | 78.6 | 78.8 | 76.7 | -900 | -1.14% | 4,935,700 | - | 114,537,035 | 7,026.81 | 16.34 | 961,700 | 843,310 |
|
|||||
| MZG | 12.9 | 12.45 | 12.9 | 12.9 | 12.45 | -450 | -3.49% | 544,400 | - | 1,450,507 | 88.99 | 11.27 | 0 | 300 |
|
|||||
| NAB | 13.1 | 13.3 | 13.1 | 13.45 | 13.05 | +200 | +1.53% | 4,406,100 | - | 28,712,336 | 1,761.49 | 5.46 | 923,800 | 315,280 |
|
|||||
| NAF | 48.6 | 48.45 | 48.55 | 48.7 | 48.3 | -150 | -0.31% | 281,200 | - | 2,964,268 | 181.86 | 18.88 | 19,000 | 23,300 |
|
|||||
| NAV | 15 | 0 | 0 | 0.00% | - | - | 120,000 | 7.36 | - | 0 | 0 |
|
||||||||
| NBB | 17.55 | 17.45 | 17.25 | 17.55 | 17.2 | -100 | -0.57% | 51,000 | - | 1,747,788 | 107.23 | 196.07 | 0 | 1,300 |
|
|||||
| NCT | 95.2 | 95 | 95.3 | 96.5 | 95 | -200 | -0.21% | 37,600 | - | 2,485,745 | 152.50 | 7.02 | 1,400 | 8,200 |
|
|||||
| NHA | 10.3 | 10.15 | 10.45 | 10.45 | 9.94 | -150 | -1.46% | 131,900 | - | 657,608 | 40.34 | 6.00 | 0 | 600 |
|
|||||
| NHH | 10.35 | 10.3 | 10.3 | 10.35 | 10.15 | -50 | -0.48% | 28,700 | - | 1,163,529 | 71.38 | 8.01 | 0 | 0 |
|
|||||
| NHT | 11.85 | 0 | 0 | 0.00% | - | - | 284,444 | 17.45 | - | 0 | 0 |
|
||||||||
| NKG | 12 | 12.1 | 12.05 | 12.3 | 11.7 | +100 | +0.83% | 2,047,300 | - | 5,957,120 | 365.47 | 26.77 | 57,400 | 300 |
|
|||||
| NLG | 25.8 | 25.45 | 25.8 | 26.05 | 24.75 | -350 | -1.36% | 2,549,200 | - | 12,345,728 | 757.41 | 18.67 | 117,700 | 120,030 |
|
|||||
| NNC | 44.6 | 44.6 | 44.6 | 44.6 | 44.2 | 0 | 0.00% | 22,400 | - | 977,632 | 59.98 | 7.27 | 0 | 3,300 |
|
|||||
| NO1 | 5.02 | 5 | 5.02 | 5.11 | 5 | -20 | -0.40% | 24,500 | - | 120,000 | 7.36 | 15.72 | 0 | 0 |
|
|||||
| NSC | 73 | 72.9 | 72.9 | 72.9 | 72.9 | -100 | -0.14% | 100 | - | 1,281,182 | 78.60 | 5.94 | 0 | 0 |
|
|||||
| NT2 | 22.65 | 21.95 | 22.65 | 22.8 | 21.55 | -700 | -3.09% | 966,400 | - | 6,318,879 | 387.66 | 5.73 | 69,900 | 113,500 |
|
|||||
| NTC | 133.3 | 132.8 | 133.6 | 133.9 | 132 | -500 | -0.38% | 16,000 | - | 3,187,197 | 195.53 | 9.90 | 0 | 0 |
|
|||||
| NTL | 15.2 | 15 | 15.2 | 15.2 | 14.2 | -200 | -1.32% | 284,700 | - | 1,829,699 | 112.25 | 112.78 | 800 | 0 |
|
|||||
| NVL | 12.3 | 12.35 | 12.3 | 12.45 | 11.7 | +50 | +0.41% | 23,470,700 | - | 29,665,539 | 1,819.97 | 14.24 | 784,350 | 1,736,100 |
|
|||||
| NVT | 7.34 | 7.48 | 7.48 | 7.48 | 7.48 | +140 | +1.91% | 2,000 | - | 676,940 | 41.53 | 38.56 | 0 | 400 |
|
|||||
| OCB | 11.5 | 11.3 | 11.45 | 11.5 | 11.2 | -200 | -1.74% | 4,813,500 | - | 30,092,491 | 1,846.17 | 7.56 | 73,700 | 1,084,800 |
|
|||||
| OGC | 2.85 | 2.8 | 2.84 | 2.84 | 2.79 | -50 | -1.75% | 367,400 | - | 840,000 | 51.53 | 12.50 | 900 | 2,000 |
|
|||||
| OPC | 23.5 | 23.4 | 23.6 | 23.6 | 23.4 | -100 | -0.43% | 800 | - | 1,498,791 | 91.95 | 15.21 | 0 | 0 |
|
|||||
| ORS | 14.65 | 13.9 | 14.75 | 14.75 | 13.65 | -750 | -5.12% | 11,803,500 | - | 8,672,640 | 532.06 | 39.49 | 275,300 | 1,026,400 |
|
|||||
| PAC | 18.5 | 18.2 | 18.6 | 18.6 | 17.95 | -300 | -1.62% | 285,400 | - | 1,395,533 | 85.62 | 11.98 | 0 | 26,200 |
|
|||||
| PAN | 22.8 | 22.3 | 22.75 | 22.9 | 21.95 | -500 | -2.19% | 688,900 | - | 5,590,012 | 342.95 | 7.27 | 18,500 | 92,500 |
|
|||||
| PC1 | 22 | 20.55 | 21.55 | 21.7 | 20.5 | -1,450 | -6.59% | 7,464,000 | - | 8,451,914 | 518.52 | 9.19 | 405,500 | 716,600 |
|
|||||
| PDN | 101.6 | 100.1 | 100.7 | 100.7 | 100.1 | -1,500 | -1.48% | 300 | - | 5,562,139 | 341.24 | 13.62 | 0 | 0 |
|
|||||
| PDR | 14.55 | 14.3 | 14.55 | 14.55 | 13.9 | -250 | -1.72% | 11,827,800 | - | 14,268,674 | 875.38 | 26.78 | 400 | 70,000 |
|
|||||
| PDV | 9.04 | 9 | 9.01 | 9.01 | 8.99 | -40 | -0.44% | 9,300 | - | 713,834 | 43.79 | 7.17 | 0 | 600 |
|
|||||
| PET | 53.9 | 52.8 | 53.8 | 54.7 | 50.2 | -1,100 | -2.04% | 726,800 | - | 5,634,929 | 345.70 | 22.92 | 0 | 1,500 |
|
|||||
| PGC | 12.4 | 12.3 | 12.2 | 12.4 | 12.2 | -100 | -0.81% | 2,400 | - | 742,173 | 45.53 | 10.20 | 0 | 0 |
|
|||||
| PGD | 22.8 | 22.2 | 22.1 | 22.7 | 22.1 | -600 | -2.63% | 1,200 | - | 2,197,740 | 134.83 | 14.06 | 0 | 0 |
|
|||||
| PGI | 17.65 | 17 | 17 | 17 | 17 | -650 | -3.68% | 1,000 | - | 1,885,246 | 115.66 | 7.68 | 0 | 0 |
|
|||||
| PGV | 22.5 | 22.65 | 22.35 | 23.1 | 22.35 | +150 | +0.67% | 22,500 | - | 25,446,551 | 1,561.14 | 6.84 | 15,000 | 0 |
|
|||||
| PHC | 4.6 | 4.61 | 4.6 | 4.61 | 4.51 | +10 | +0.22% | 9,700 | - | 233,644 | 14.33 | 10.55 | 0 | 0 |
|
|||||
| PHR | 63.8 | 62.9 | 64 | 65 | 62 | -900 | -1.41% | 286,000 | - | 8,522,900 | 522.88 | 19.40 | 16,700 | 69,900 |
|
|||||
| PIT | 7.7 | 7.7 | 7.6 | 7.7 | 7.6 | 0 | 0.00% | 9,100 | - | 109,419 | 6.71 | - | 0 | 0 |
|
|||||
| PJT | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0 | 0.00% | 600 | - | 231,410 | 14.20 | 12.43 | 0 | 0 |
|
|||||
| PLP | 4.27 | 4.09 | 4.13 | 4.26 | 4.05 | -180 | -4.22% | 10,500 | - | 368,099 | 22.58 | 9.95 | 1,500 | 0 |
|
|||||
| PLX | 36.55 | 35.1 | 36.6 | 36.9 | 34.15 | -1,450 | -3.97% | 3,251,400 | - | 44,597,787 | 2,736.06 | 23.85 | 101,500 | 444,900 |
|
|||||
| PMG | 6.51 | 0 | 0 | 0.00% | - | - | 301,649 | 18.51 | - | 0 | 0 |
|
||||||||
| PNC | 29.6 | 31.5 | 31.5 | 31.5 | 31.5 | +1,900 | +6.42% | 1,200 | - | 340,180 | 20.87 | 166.67 | 0 | 0 |
|
|||||
| PNJ | 58.7 | 54.6 | 54.6 | 54.6 | 54.6 | -4,100 | -6.98% | 565,000 | - | 27,940,019 | 1,714.11 | 7.14 | 77,700 | 150,700 |
|
|||||
| POW | 14.9 | 14.8 | 14.8 | 15.15 | 14.5 | -100 | -0.67% | 20,318,900 | - | 45,404,116 | 2,785.53 | 16.99 | 2,461,500 | 2,090,580 |
|
|||||
| PPC | 9.48 | 9.31 | 9.45 | 9.47 | 9.31 | -170 | -1.79% | 291,400 | - | 2,984,908 | 183.12 | 18.08 | 8,000 | 400 |
|
|||||
| PTB | 37.75 | 38.2 | 37.75 | 38.2 | 36.6 | +450 | +1.19% | 79,900 | - | 3,835,550 | 235.31 | 5.14 | 2,500 | 32,250 |
|
|||||
| PTC | 6.84 | 0 | 0 | 0.00% | - | - | 220,191 | 13.51 | - | 0 | 0 |
|
||||||||
| PTL | 2.16 | 2.05 | 2.21 | 2.23 | 2.03 | -110 | -5.09% | 137,700 | - | 205,000 | 12.58 | 17.08 | 0 | 0 |
|
|||||
| PVD | 32.55 | 31.55 | 32.6 | 32.65 | 31 | -1,000 | -3.07% | 2,910,600 | - | 17,538,014 | 1,075.95 | 20.47 | 335,470 | 263,220 |
|
|||||
| PVP | 17.6 | 17.1 | 17.65 | 17.65 | 16.6 | -500 | -2.84% | 716,300 | - | 1,773,312 | 108.79 | 9.66 | 152,600 | 50,300 |
|
|||||
| PVT | 19.8 | 19.05 | 19.8 | 19.95 | 18.7 | -750 | -3.79% | 4,652,500 | - | 9,847,306 | 604.13 | 9.18 | 52,900 | 1,090,560 |
|
|||||
| QCG | 11.8 | 11.55 | 11.55 | 11.8 | 11.5 | -250 | -2.12% | 191,100 | - | 3,177,742 | 194.95 | 18.54 | 5,000 | 500 |
|
|||||
| QNP | 32 | 0 | 0 | 0.00% | - | - | 1,293,118 | 79.33 | - | 0 | 0 |
|
||||||||
| RAL | 83.8 | 83.9 | 83.8 | 83.9 | 83.8 | +100 | +0.12% | 300 | - | 1,975,628 | 121.20 | 5.47 | 0 | 0 |
|
|||||
| REE | 48.8 | 47.25 | 48.8 | 48.9 | 46.8 | -1,550 | -3.18% | 1,118,200 | - | 29,431,979 | 1,805.64 | 10.12 | 43,420 | 40,300 |
|
|||||
| RYG | 9.1 | 9.09 | 9.02 | 9.19 | 8.7 | -10 | -0.11% | 239,500 | - | 409,050 | 25.10 | 10.95 | 0 | 0 |
|
|||||
| S4A | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 | 0.00% | 100 | - | 1,371,500 | 84.14 | 9.41 | 0 | 0 |
|
|||||
| SAB | 47.9 | 47.15 | 47.9 | 48.15 | 46.8 | -750 | -1.57% | 863,000 | - | 60,472,816 | 3,709.99 | 14.09 | 153,000 | 315,400 |
|
|||||
| SAM | 5.96 | 5.95 | 5.9 | 5.96 | 5.85 | -10 | -0.17% | 61,500 | - | 2,260,768 | 138.70 | 23.71 | 0 | 0 |
|
|||||
| SAV | 13.35 | 13.3 | 12.65 | 13.3 | 12.6 | -50 | -0.37% | 4,000 | - | 346,245 | 21.24 | 35.66 | 0 | 0 |
|
|||||
| SBA | 26.8 | 26.5 | 26.3 | 26.5 | 25.7 | -300 | -1.12% | 4,300 | - | 1,602,939 | 98.34 | 9.45 | 0 | 0 |
|
|||||
| SBG | 11.85 | 11.8 | 11.8 | 11.9 | 11.7 | -50 | -0.42% | 78,800 | - | 590,000 | 36.20 | 15.38 | 0 | 9,000 |
|
|||||
| SBT | 21.25 | 21.25 | 21.25 | 21.3 | 21.1 | 0 | 0.00% | 515,300 | - | 19,261,320 | 1,181.68 | 25.54 | 39,700 | 16,000 |
|
|||||
| SBV | 6.39 | 6.3 | 6 | 6.3 | 6 | -90 | -1.41% | 1,000 | - | 180,747 | 11.09 | - | 0 | 0 |
|
|||||
| SC5 | 15.4 | 15.2 | 15.2 | 15.2 | 15.2 | -200 | -1.30% | 200 | - | 227,749 | 13.97 | 5.54 | 0 | 0 |
|
|||||
| SCR | 5 | 4.91 | 5 | 5.06 | 4.9 | -90 | -1.80% | 1,490,800 | - | 2,114,222 | 129.71 | 27.74 | 800 | 80,500 |
|
|||||
| SCS | 49.25 | 49.05 | 49.4 | 49.6 | 49 | -200 | -0.41% | 86,600 | - | 5,006,876 | 307.17 | 6.90 | 10,800 | 6,600 |
|
|||||
| SFC | 16.85 | 0 | 0 | 0.00% | - | - | 190,261 | 11.67 | - | 0 | 0 |
|
||||||||
| SFG | 10.9 | 10.25 | 10.4 | 10.4 | 10.25 | -650 | -5.96% | 1,100 | - | 490,948 | 30.12 | 15.32 | 0 | 0 |
|
|||||
| SFI | 28.5 | 0 | 0 | 0.00% | - | - | 692,893 | 42.51 | - | 0 | 0 |
|
||||||||
| SGN | 56.3 | 56.3 | 56 | 56.3 | 55.2 | 0 | 0.00% | 3,500 | - | 1,885,971 | 115.70 | 10.66 | 0 | 0 |
|
|||||
| SGR | 13.9 | 13.4 | 13.85 | 13.85 | 13.2 | -500 | -3.60% | 41,900 | - | 936,325 | 57.44 | 11.38 | 0 | 300 |
|
|||||
| SGT | 13.6 | 13.6 | 13.85 | 13.85 | 13.4 | 0 | 0.00% | 6,300 | - | 2,012,844 | 123.49 | 6.05 | 0 | 0 |
|
|||||
| SHA | 4 | 3.94 | 3.88 | 3.94 | 3.88 | -60 | -1.50% | 500 | - | 138,367 | 8.49 | 8.26 | 0 | 0 |
|
|||||
| SHB | 13.65 | 13.35 | 13.65 | 13.7 | 13.3 | -300 | -2.20% | 68,677,300 | - | 71,338,446 | 4,376.59 | 5.13 | 403,400 | 7,485,900 |
|
|||||
| SHI | 14.1 | 14.15 | 13.85 | 14.25 | 13.85 | +50 | +0.35% | 253,000 | - | 2,404,786 | 147.53 | 47.80 | 0 | 4,600 |
|
|||||
| SHP | 32.7 | 32.7 | 32.9 | 32.9 | 32.7 | 0 | 0.00% | 1,100 | - | 3,309,448 | 203.03 | 11.54 | 0 | 0 |
|
|||||
| SIP | 49.95 | 49.75 | 50.2 | 50.2 | 49.5 | -200 | -0.40% | 54,300 | - | 12,045,119 | 738.96 | 10.01 | 0 | 7,100 |
|
|||||
| SJD | 14.15 | 14.1 | 14.2 | 14.2 | 14.05 | -50 | -0.35% | 86,800 | - | 972,881 | 59.69 | 6.06 | 0 | 20,300 |
|
|||||
| SJS | 48 | 47.8 | 48 | 48 | 47.25 | -200 | -0.42% | 9,000 | - | 14,219,297 | 872.35 | 39.18 | 200 | 800 |
|
|||||
| SKG | 8.31 | 8.31 | 8.3 | 8.45 | 8.3 | 0 | 0.00% | 48,000 | - | 552,596 | 33.90 | 11.53 | 232,000 | 227,000 |
|
|||||
| SMA | 7.56 | 0 | 0 | 0.00% | - | - | 153,867 | 9.44 | - | 0 | 0 |
|
||||||||
| SMB | 38.7 | 38.85 | 39 | 39 | 38.6 | +150 | +0.39% | 400 | - | 1,159,542 | 71.14 | 7.58 | 0 | 0 |
|
|||||
| SMC | 10.6 | 10.6 | 10.6 | 10.65 | 10.4 | 0 | 0.00% | 152,300 | - | 780,232 | 47.87 | 4.33 | 0 | 6,600 |
|
|||||
| SPM | 8.08 | 0 | 0 | 0.00% | - | - | 111,262 | 6.83 | - | 0 | 0 |
|
||||||||
| SRC | 40 | 40.8 | 40.8 | 40.8 | 40.8 | +800 | +2.00% | 800 | - | 1,488,454 | 91.32 | 46.52 | 0 | 0 |
|
|||||
| SRF | 7.8 | 7.77 | 7.79 | 7.88 | 7.6 | -30 | -0.38% | 27,400 | - | 262,523 | 16.11 | 13.15 | 0 | 0 |
|
|||||
| SSB | 16.5 | 16.4 | 16.5 | 16.5 | 16.05 | -100 | -0.61% | 2,425,200 | - | 56,232,320 | 3,449.84 | 8.72 | 565,300 | 152,700 |
|
|||||
| SSC | 29.3 | 0 | 0 | 0.00% | - | - | 388,863 | 23.86 | - | 0 | 0 |
|
||||||||
| SSI | 27.35 | 26.75 | 27.5 | 27.7 | 26.3 | -600 | -2.19% | 18,215,100 | - | 66,904,365 | 4,104.56 | 13.03 | 543,110 | 2,984,730 |
|
|||||
| ST8 | 2.99 | 2.98 | 2.99 | 3.01 | 2.95 | -10 | -0.33% | 21,400 | - | 76,648 | 4.70 | - | 0 | 0 |
|
|||||
| STB | 72 | 70.8 | 72.3 | 72.6 | 70.8 | -1,200 | -1.67% | 3,503,000 | - | 133,473,273 | 8,188.54 | 22.48 | 195,200 | 897,500 |
|
|||||
| STG | 29.6 | 31.65 | 31.65 | 31.65 | 31.65 | +2,050 | +6.93% | 100 | - | 3,109,719 | 190.78 | 10.59 | 0 | 0 |
|
|||||
| STK | 10 | 9.96 | 10 | 10 | 9.86 | -40 | -0.40% | 40,300 | - | 1,395,626 | 85.62 | 27.90 | 0 | 37,000 |
|
|||||
| SVC | 19.7 | 21 | 18.5 | 21 | 18.5 | +1,300 | +6.60% | 61,200 | - | 1,958,624 | 120.16 | 4.37 | 300 | 1,800 |
|
|||||
| SVD | 4.59 | 4.28 | 4.4 | 4.59 | 4.28 | -310 | -6.75% | 16,800 | - | 118,153 | 7.25 | 93.04 | 100 | 0 |
|
|||||
| SVT | 10.45 | 10.35 | 10.4 | 10.4 | 10.35 | -100 | -0.96% | 1,200 | - | 179,169 | 10.99 | 6.67 | 0 | 0 |
|
|||||
| SZC | 22.2 | 21.1 | 22.35 | 22.35 | 20.8 | -1,100 | -4.95% | 881,300 | - | 3,797,702 | 232.99 | 11.96 | 10,700 | 33,550 |
|
|||||
| SZL | 48 | 47.35 | 48 | 48 | 47.2 | -650 | -1.35% | 37,000 | - | 1,321,185 | 81.05 | 11.50 | 0 | 0 |
|
|||||
| TAL | 26.5 | 25.7 | 26.35 | 26.5 | 25.4 | -800 | -3.02% | 238,700 | - | 12,952,792 | 794.65 | 13.25 | 0 | 2,200 |
|
|||||
| TBC | 32.5 | 32 | 32.5 | 32.5 | 32 | -500 | -1.54% | 1,600 | - | 2,032,000 | 124.66 | 10.57 | 400 | 0 |
|
|||||
| TCB | 33.6 | 33.75 | 33.6 | 33.95 | 33.2 | +150 | +0.45% | 10,686,300 | - | 239,160,614 | 14,672.43 | 9.45 | 1,266,800 | 934,910 |
|
|||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.94 | - | 0 | 0 |
|
||||||||
| TCH | 14.3 | 13.65 | 14.2 | 14.25 | 13.6 | -650 | -4.55% | 6,643,000 | - | 12,450,291 | 763.82 | 52.30 | 172,910 | 841,900 |
|
|||||
| TCI | 10.45 | 10.45 | 10.4 | 10.55 | 10.35 | 0 | 0.00% | 28,100 | - | 1,208,239 | 74.13 | 103.47 | 0 | 0 |
|
|||||
| TCL | 30.25 | 30.2 | 30.05 | 30.25 | 29.95 | -50 | -0.17% | 12,200 | - | 910,785 | 55.88 | 6.92 | 400 | 700 |
|
|||||
| TCM | 20.1 | 20.1 | 20.1 | 20.15 | 19.85 | 0 | 0.00% | 1,070,200 | - | 2,364,536 | 145.06 | 9.30 | 0 | 20,500 |
|
|||||
| TCO | 10.8 | 10.7 | 10.7 | 10.8 | 10.55 | -100 | -0.93% | 248,200 | - | 335,131 | 20.56 | 8.98 | 1,400 | 3,600 |
|
|||||
| TCR | 2.2 | 2.21 | 2.33 | 2.33 | 2.21 | +10 | +0.45% | 2,500 | - | 22,908 | 1.41 | 50.23 | 0 | 0 |
|
|||||
| TCT | 18.3 | 18.3 | 19.25 | 19.25 | 18.3 | 0 | 0.00% | 200 | - | 234,020 | 14.36 | 9.18 | 0 | 0 |
|
|||||
| TCX | 45 | 43.5 | 44.8 | 44.95 | 42.1 | -1,500 | -3.33% | 2,991,500 | - | 120,688,720 | 7,404.22 | 16.03 | 276,100 | 664,900 |
|
|||||
| TDC | 9.2 | 9.2 | 9.13 | 9.2 | 9.1 | 0 | 0.00% | 14,400 | - | 1,170,498 | 71.81 | 4.35 | 0 | 1,300 |
|
|||||
| TDG | 2.38 | 2.33 | 2.37 | 2.37 | 2.33 | -50 | -2.10% | 16,600 | - | 56,412 | 3.46 | 9.87 | 0 | 0 |
|
|||||
| TDH | 3.65 | 3.57 | 3.61 | 3.7 | 3.57 | -80 | -2.19% | 40,600 | - | 402,170 | 24.67 | 3.71 | 0 | 2,200 |
|
|||||
| TDM | 59 | 60.4 | 58.4 | 60.4 | 58.4 | +1,400 | +2.37% | 162,400 | - | 6,710,440 | 411.68 | 34.55 | 0 | 0 |
|
|||||
| TDP | 28.6 | 29.5 | 28.6 | 29.5 | 28.6 | +900 | +3.15% | 149,700 | - | 2,764,137 | 169.58 | 26.94 | 4,300 | 0 |
|
|||||
| TDW | 48 | 48 | 48 | 48 | 48 | 0 | 0.00% | 100 | - | 408,000 | 25.03 | 6.75 | 0 | 0 |
|
|||||
| TEG | 5.99 | 5.95 | 5.81 | 5.95 | 5.63 | -40 | -0.67% | 12,900 | - | 718,799 | 44.10 | 32.16 | 0 | 0 |
|
|||||
| THG | 33.6 | 33.1 | 33.75 | 33.75 | 33 | -500 | -1.49% | 40,300 | - | 1,163,898 | 71.40 | 6.99 | 0 | 100 |
|
|||||
| TIP | 18.15 | 17.9 | 18.15 | 18.2 | 17.9 | -250 | -1.38% | 23,600 | - | 1,163,641 | 71.39 | 5.39 | 0 | 0 |
|
|||||
| TIX | 41 | 0 | 0 | 0.00% | - | - | 1,230,000 | 75.46 | - | 0 | 0 |
|
||||||||
| TLD | 8.5 | 8.48 | 8.5 | 8.51 | 8.48 | -20 | -0.24% | 110,000 | - | 659,247 | 40.44 | 9.95 | 0 | 1,500 |
|
|||||
| TLG | 49.6 | 49 | 49.6 | 49.9 | 49 | -600 | -1.21% | 122,400 | - | 4,729,889 | 290.18 | 12.27 | 26,900 | 40,500 |
|
|||||
| TLH | 4.39 | 4.38 | 4.39 | 4.39 | 4.35 | -10 | -0.23% | 121,800 | - | 491,962 | 30.18 | 97.33 | 0 | 6,500 |
|
|||||
| TMP | 48 | 48 | 48 | 48 | 47.6 | 0 | 0.00% | 1,700 | - | 3,360,000 | 206.13 | 10.58 | 0 | 0 |
|
|||||
| TMS | 37.7 | 37.7 | 37.65 | 37.7 | 37.65 | 0 | 0.00% | 1,400 | - | 6,511,641 | 399.49 | 18.18 | 0 | 500 |
|
|||||
| TMT | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0 | 0.00% | 4,600 | - | 424,097 | 26.02 | 6.75 | 0 | 0 |
|
|||||
| TN1 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 | 0.00% | 200 | - | 871,384 | 53.46 | 3.26 | 0 | 0 |
|
|||||
| TNC | 32.25 | 30 | 30 | 30 | 30 | -2,250 | -6.98% | 100 | - | 577,500 | 35.43 | 15.76 | 0 | 0 |
|
|||||
| TNH | 8.04 | 8.01 | 8 | 8.17 | 7.99 | -30 | -0.37% | 75,600 | - | 1,327,473 | 81.44 | - | 2,800 | 17,680 |
|
|||||
| TNI | 5.09 | 5.08 | 5.09 | 5.19 | 4.98 | -10 | -0.20% | 263,800 | - | 266,700 | 16.36 | 6.10 | 100 | 0 |
|
|||||
| TNT | 11.5 | 11.45 | 11.6 | 11.6 | 10.95 | -50 | -0.43% | 32,700 | - | 583,950 | 35.83 | 42.72 | 0 | 300 |
|
|||||
| TPB | 16.55 | 16.2 | 16.65 | 16.65 | 16.1 | -350 | -2.11% | 9,645,700 | - | 44,939,559 | 2,757.03 | 6.07 | 239,300 | 632,770 |
|
|||||
| TPC | 11 | 11.05 | 11.05 | 11.05 | 11.05 | +50 | +0.45% | 1,000 | - | 185,827 | 11.40 | 31.66 | 0 | 0 |
|
|||||
| TRA | 80.1 | 80.7 | 80.9 | 80.9 | 80.1 | +600 | +0.75% | 5,300 | - | 3,345,059 | 205.22 | 15.43 | 0 | 0 |
|
|||||
| TRC | 83 | 80.8 | 82.9 | 83.3 | 80.8 | -2,200 | -2.65% | 90,300 | - | 2,424,000 | 148.71 | 9.48 | 1,000 | 1,100 |
|
|||||
| TSA | 15.35 | 15.3 | 15.35 | 15.4 | 15.1 | -50 | -0.33% | 53,500 | - | 618,502 | 37.94 | 21.73 | 0 | 100 |
|
|||||
| TSC | 2.27 | 2.22 | 2.27 | 2.28 | 2.15 | -50 | -2.20% | 190,300 | - | 437,027 | 26.81 | - | 0 | 0 |
|
|||||
| TTA | 11.45 | 11.3 | 11.45 | 11.45 | 11.15 | -150 | -1.31% | 105,600 | - | 2,017,718 | 123.79 | 10.81 | 0 | 0 |
|
|||||
| TTE | 33.95 | 0 | 0 | 0.00% | - | - | 967,249 | 59.34 | - | 0 | 0 |
|
||||||||
| TTF | 2.09 | 2.07 | 2.1 | 2.1 | 2.07 | -20 | -0.96% | 353,300 | - | 814,612 | 49.98 | 76.67 | 0 | 5,400 |
|
|||||
| TV2 | 28.65 | 27.05 | 29 | 29 | 26.65 | -1,600 | -5.58% | 295,100 | - | 1,826,583 | 112.06 | 19.31 | 9,900 | 46,200 |
|
|||||
| TVB | 7.6 | 7.7 | 7.61 | 7.89 | 7.61 | +100 | +1.32% | 80,500 | - | 840,236 | 51.55 | 40.31 | 0 | 500 |
|
|||||
| TVS | 14.75 | 14.4 | 14.75 | 14.85 | 14.3 | -350 | -2.37% | 279,100 | - | 3,292,415 | 201.99 | 9.60 | 1,000 | 1,000 |
|
|||||
| TVT | 16.15 | 16.3 | 16.3 | 16.3 | 16.15 | +150 | +0.93% | 1,600 | - | 342,300 | 21.00 | 8.77 | 0 | 0 |
|
|||||
| TYA | 16.85 | 16.75 | 16.45 | 16.75 | 16.45 | -100 | -0.59% | 1,400 | - | 102,601 | 6.29 | 4.47 | 0 | 0 |
|
|||||
| UIC | 58 | 0 | 0 | 0.00% | - | - | 481,400 | 29.53 | - | 0 | 0 |
|
||||||||
| VAB | 11.55 | 11.2 | 11.6 | 11.65 | 11.15 | -350 | -3.03% | 1,202,900 | - | 9,143,240 | 560.93 | 5.32 | 41,900 | 17,600 |
|
|||||
| VCA | 6.1 | 6.1 | 6.15 | 6.15 | 6.1 | 0 | 0.00% | 5,700 | - | 92,643 | 5.68 | - | 0 | 0 |
|
|||||
| VCB | 62 | 61.2 | 62 | 62.5 | 60.7 | -800 | -1.29% | 4,173,100 | - | 511,367,316 | 31,372.23 | 15.88 | 520,600 | 259,340 |
|
|||||
| VCF | 296.1 | 295.1 | 296.1 | 296.1 | 295.1 | -1,000 | -0.34% | 700 | - | 7,843,503 | 481.20 | 15.15 | 0 | 0 |
|
|||||
| VCG | 20.7 | 20.15 | 20.7 | 20.8 | 20.05 | -550 | -2.66% | 4,466,400 | - | 13,026,337 | 799.16 | 3.55 | 476,810 | 288,200 |
|
|||||
| VCI | 25.1 | 24.45 | 25.2 | 25.35 | 24.1 | -650 | -2.59% | 7,567,900 | - | 28,172,071 | 1,728.35 | 13.19 | 382,500 | 162,100 |
|
|||||
| VCK | 34.2 | 33.5 | 34.35 | 34.35 | 33 | -700 | -2.05% | 3,114,900 | - | 81,569,810 | 5,004.28 | 12.22 | 57,300 | 371,700 |
|
|||||
| VDP | 53.1 | 53.2 | 53.2 | 53.2 | 53.2 | +100 | +0.19% | 900 | - | 1,174,836 | 72.08 | 18.41 | 0 | 0 |
|
|||||
| VDS | 15.9 | 15.8 | 16.1 | 16.3 | 15.05 | -100 | -0.63% | 3,297,000 | - | 4,297,600 | 263.66 | 14.99 | 408,000 | 152,400 |
|
|||||
| VFG | 46.9 | 46.6 | 46.7 | 46.8 | 46.6 | -300 | -0.64% | 1,900 | - | 1,943,808 | 119.25 | 6.06 | 0 | 0 |
|
|||||
| VGC | 43.45 | 42.6 | 43.45 | 43.45 | 40.45 | -850 | -1.96% | 461,800 | - | 19,099,710 | 1,171.76 | 13.61 | 47,000 | 91,600 |
|
|||||
| VHC | 59.3 | 57.6 | 59.5 | 60 | 56.2 | -1,700 | -2.87% | 318,800 | - | 12,064,502 | 740.15 | 9.12 | 76,300 | 56,300 |
|
|||||
| VHM | 151.6 | 154.1 | 158.7 | 158.7 | 152.1 | +2,500 | +1.65% | 7,156,200 | - | 632,952,190 | 38,831.42 | 15.11 | 786,100 | 1,227,650 |
|
|||||
| VIB | 16.45 | 16.1 | 16.55 | 16.6 | 16 | -350 | -2.13% | 13,853,700 | - | 54,804,492 | 3,362.24 | 7.52 | 571,600 | 2,730,240 |
|
|||||
| VIC | 220.3 | 220.3 | 222.5 | 222.7 | 217.1 | 0 | 0.00% | 3,093,000 | - | 1,703,688,265 | 104,520.75 | 153.84 | 217,690 | 10,445,560 |
|
|||||
| VID | 4.8 | 4.65 | 4.66 | 4.66 | 4.65 | -150 | -3.13% | 400 | - | 189,888 | 11.65 | 422.73 | 0 | 0 |
|
|||||
| VIP | 10.35 | 10.25 | 10.35 | 10.35 | 10.2 | -100 | -0.97% | 52,100 | - | 701,827 | 43.06 | 10.67 | 0 | 1,000 |
|
|||||
| VIX | 17.05 | 16.3 | 17.15 | 17.2 | 15.9 | -750 | -4.40% | 54,164,200 | - | 3,069,949 | 188.34 | 4.61 | 193,320 | 1,321,300 |
|
|||||
| VJC | 141.8 | 140.6 | 141.8 | 142 | 137.7 | -1,200 | -0.85% | 965,100 | - | 83,180,554 | 5,103.10 | 37.71 | 42,450 | 106,900 |
|
|||||
| VMD | 14.5 | 0 | 0 | 0.00% | - | - | 223,884 | 13.74 | - | 0 | 0 |
|
||||||||
| VND | 18.4 | 18.2 | 18.4 | 18.65 | 17.65 | -200 | -1.09% | 20,392,800 | - | 27,705,858 | 1,699.75 | 13.70 | 3,483,200 | 229,700 |
|
|||||
| VNG | 6.49 | 6.07 | 6.49 | 6.49 | 6.07 | -420 | -6.47% | 4,100 | - | 590,469 | 36.23 | 90.60 | 0 | 3,800 |
|
|||||
| VNL | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | 0.00% | 500 | - | 272,204 | 16.70 | 5.09 | 0 | 0 |
|
|||||
| VNM | 54.9 | 55.3 | 55 | 55.4 | 54.6 | +400 | +0.73% | 3,211,000 | - | 115,574,536 | 7,090.46 | 13.73 | 2,240,900 | 1,261,820 |
|
|||||
| VNS | 7.75 | 7.7 | 7.71 | 7.71 | 7.7 | -50 | -0.65% | 5,100 | - | 522,516 | 32.06 | 13.63 | 0 | 0 |
|
|||||
| VOS | 12.25 | 12.2 | 12.25 | 12.4 | 12.05 | -50 | -0.41% | 487,700 | - | 1,708,000 | 104.79 | 5.60 | 47,700 | 4,200 |
|
|||||
| VPB | 27.8 | 27.45 | 27.8 | 27.95 | 26.95 | -350 | -1.26% | 14,582,500 | - | 217,786,203 | 13,361.12 | 9.08 | 3,141,600 | 1,782,020 |
|
|||||
| VPD | 21.7 | 21.3 | 21.5 | 21.5 | 21.3 | -400 | -1.84% | 6,400 | - | 2,270,359 | 139.29 | 8.65 | 100 | 0 |
|
|||||
| VPG | 2.57 | 2.45 | 2.57 | 2.57 | 2.45 | -120 | -4.67% | 147,000 | - | 216,619 | 13.29 | - | 0 | 0 |
|
|||||
| VPH | 3.51 | 3.51 | 3.5 | 3.6 | 3.44 | 0 | 0.00% | 14,100 | - | 334,706 | 20.53 | - | 100 | 0 |
|
|||||
| VPI | 61.5 | 61.7 | 61.4 | 62.3 | 61.2 | +200 | +0.33% | 598,200 | - | 19,747,059 | 1,211.48 | 50.53 | 8,600 | 33,100 |
|
|||||
| VPL | 85.8 | 83 | 86.4 | 86.4 | 83 | -2,800 | -3.26% | 671,900 | - | 155,828,381 | 9,560.02 | 134.30 | 17,900 | 52,300 |
|
|||||
| VPS | 9.88 | 9.77 | 9.89 | 9.89 | 9.39 | -110 | -1.11% | 9,700 | - | 238,982 | 14.66 | 10.21 | 100 | 0 |
|
|||||
| VPX | 28.5 | 28 | 28.5 | 28.75 | 26.55 | -500 | -1.75% | 2,224,000 | - | 52,500,000 | 3,220.86 | 12.16 | 588,700 | 446,600 |
|
|||||
| VRC | 12.1 | 12 | 12 | 12 | 11.7 | -100 | -0.83% | 1,500 | - | 600,000 | 36.81 | 1,000.00 | 0 | 0 |
|
|||||
| VRE | 28.15 | 27.7 | 28.45 | 28.9 | 27.25 | -450 | -1.60% | 5,346,600 | - | 62,943,220 | 3,861.55 | 9.76 | 687,500 | 994,000 |
|
|||||
| VSC | 18.65 | 17.55 | 18.65 | 18.8 | 17.35 | -1,100 | -5.90% | 5,185,000 | - | 6,570,200 | 403.08 | 19.12 | 135,600 | 12,300 |
|
|||||
| VSH | 42.35 | 42.6 | 42.7 | 42.7 | 42.35 | +250 | +0.59% | 1,700 | - | 10,063,877 | 617.42 | 11.67 | 0 | 0 |
|
|||||
| VSI | 21.05 | 0 | 0 | 0.00% | - | - | 277,860 | 17.05 | - | 0 | 0 |
|
||||||||
| VTB | 13.15 | 12.75 | 12.75 | 13.15 | 12.75 | -400 | -3.04% | 2,300 | - | 137,758 | 8.45 | 8.84 | 0 | 2,000 |
|
|||||
| VTO | 10.6 | 10.55 | 10.65 | 10.7 | 10.5 | -50 | -0.47% | 101,400 | - | 842,593 | 51.69 | 9.22 | 0 | 0 |
|
|||||
| VTP | 63.9 | 63.2 | 63.9 | 64.5 | 62.5 | -700 | -1.10% | 267,100 | - | 10,872,290 | 667.01 | 22.08 | 5,700 | 3,400 |
|
|||||
| VVS | 84.4 | 83 | 84.9 | 84.9 | 81.6 | -1,400 | -1.66% | 89,600 | - | 1,786,575 | 109.61 | 5.56 | 2,500 | 17,100 |
|
|||||
| YBM | 9.99 | 9.99 | 9.99 | 9.99 | 9.91 | 0 | 0.00% | 1,200 | - | 321,424 | 19.72 | 6.24 | 0 | 0 |
|
|||||
| YEG | 9.22 | 9.03 | 9.18 | 9.38 | 9 | -190 | -2.06% | 854,100 | - | 1,853,195 | 113.69 | 21.40 | 46,000 | 86,800 |
|
|||||
※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）。