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（2024/04/23 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 | ||||||||||||||||
| FUCTVGF3 | 14.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
 |
||||||||
| FUCTVGF4 | 14 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 11.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 6.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEDCMID | 11.24 | 10.89 | 10.98 | 11.04 | 10.8 | -350 | -3.11% | 51,000 | - | - | - | - | 10,300 | 46,200 |
|
|||||
| FUEFCV50 | 12.04 | 12.34 | 12 | 12.35 | 11.7 | +300 | +2.49% | 4,500 | - | - | - | - | 0 | 0 |
|
|||||
| FUEIP100 | 7.37 | 7.5 | 7.37 | 7.5 | 7.37 | +130 | +1.76% | 600 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIV30 | 8.45 | 7.91 | 7.9 | 8.4 | 7.86 | -540 | -6.39% | 102,000 | - | - | - | - | 90,400 | 101,200 |
|
|||||
| FUEKIVFS | 11.5 | 11.45 | 11.5 | 11.5 | 11.45 | -50 | -0.43% | 200 | - | - | - | - | 0 | 200 |
|
|||||
| FUEMAV30 | 14.33 | 14.23 | 14.33 | 14.33 | 14.12 | -100 | -0.70% | 16,800 | - | - | - | - | 3,200 | 15,200 |
|
|||||
| FUEMAVND | 12.29 | 12.25 | 11.65 | 12.25 | 11.65 | -40 | -0.33% | 3,400 | - | - | - | - | 0 | 2,800 |
|
|||||
| FUESSV30 | 14.86 | 14.75 | 14.88 | 14.88 | 14.67 | -110 | -0.74% | 38,000 | - | - | - | - | 4,400 | 29,300 |
|
|||||
| FUESSV50 | 19.17 | 17.83 | 19.13 | 19.13 | 17.83 | -1,340 | -6.99% | 49,900 | - | - | - | - | 1,200 | 43,800 |
|
|||||
| FUESSVFL | 19.8 | 19.61 | 19.8 | 19.9 | 19.5 | -190 | -0.96% | 309,700 | - | - | - | - | 200,800 | 146,700 |
|
|||||
| FUEVFVND | 29.01 | 29.05 | 29.11 | 29.29 | 28.86 | +40 | +0.14% | 1,528,300 | - | - | - | - | 437,000 | 1,507,700 |
|
|||||
| FUEVN100 | 16.1 | 16.15 | 16.62 | 16.62 | 15.9 | +50 | +0.31% | 123,100 | - | - | - | - | 0 | 96,700 |
|
|||||
| HNA | 22.5 | 22.3 | 22.5 | 22.5 | 22.3 | -200 | -0.89% | 500 | - | - | - | 22.19 | 0 | 0 |
 |
|||||
| NAB | 16.25 | 16.4 | 16.25 | 16.4 | 16.2 | +150 | +0.92% | 1,023,300 | - | - | - | 6.62 | 0 | 0 |
|
|||||
| TCI | 11.15 | 10.9 | 11.45 | 11.45 | 10.8 | -250 | -2.24% | 249,000 | - | - | - | 18.89 | 18,200 | 11,200 |
|
|||||
| VTP | 70.9 | 69.1 | 70.5 | 70.8 | 69 | -1,800 | -2.54% | 977,000 | - | - | - | 35.33 | 600 | 2,800 |
 |
|||||
| DXV | 5.22 | 5.58 | 5.23 | 5.58 | 5.22 | +360 | +6.90% | 48,900 | - | 55,242 | 3.35 | - | 0 | 0 |
 |
|||||
| HU1 | 5.6 | 0 | 0 | 0.00% | - | - | 56,000 | 3.39 | - | 0 | 0 |
 |
||||||||
| HAS | 7.32 | 7.54 | 7.35 | 7.54 | 7.35 | +220 | +3.01% | 800 | - | 58,812 | 3.56 | 183.90 | 0 | 0 |
|
|||||
| TDG | 3.54 | 3.54 | 3.57 | 3.57 | 3.5 | 0 | 0.00% | 30,900 | - | 68,567 | 4.16 | 21.59 | 0 | 0 |
|
|||||
| DTA | 4.2 | 4.18 | 4.43 | 4.43 | 4.04 | -20 | -0.48% | 23,000 | - | 75,490 | 4.58 | 56.49 | 0 | 0 |
 |
|||||
| SVD | 2.75 | 2.78 | 2.75 | 2.78 | 2.62 | +30 | +1.09% | 10,100 | - | 76,744 | 4.65 | - | 0 | 0 |
|
|||||
| AGM | 4.36 | 4.43 | 4.45 | 4.47 | 4.4 | +70 | +1.61% | 327,100 | - | 80,626 | 4.89 | - | 0 | 0 |
|
|||||
| PIT | 6 | 6 | 6 | 6 | 6 | 0 | 0.00% | 1,100 | - | 85,261 | 5.17 | - | 0 | 0 |
|
|||||
| PNC | 8.7 | 0 | 0 | 0.00% | - | - | 93,954 | 5.69 | - | 0 | 0 |
|
||||||||
| AAM | 8.85 | 9 | 8.9 | 9 | 8.85 | +150 | +1.69% | 1,000 | - | 94,061 | 5.70 | 225.00 | 0 | 0 |
 |
|||||
| SCD | 12.95 | 12.05 | 12.05 | 12.05 | 12.05 | -900 | -6.95% | 300 | - | 102,156 | 6.19 | - | 0 | 0 |
 |
|||||
| VTB | 10.3 | 9.63 | 10.1 | 10.25 | 9.63 | -670 | -6.50% | 10,700 | - | 104,048 | 6.31 | 5.59 | 0 | 0 |
|
|||||
| GTA | 11.7 | 10.9 | 11.85 | 12.45 | 10.9 | -800 | -6.84% | 3,300 | - | 107,147 | 6.49 | 10.40 | 0 | 0 |
|
|||||
| HTV | 8.41 | 8.33 | 8.41 | 8.41 | 8.33 | -80 | -0.95% | 7,900 | - | 109,156 | 6.62 | 13.61 | 4,000 | 0 |
|
|||||
| QBS | 1.54 | 1.6 | 1.54 | 1.64 | 1.54 | +60 | +3.90% | 2,717,000 | - | 110,928 | 6.72 | - | 0 | 0 |
|
|||||
| HVX | 2.74 | 2.72 | 2.66 | 2.74 | 2.66 | -20 | -0.73% | 5,400 | - | 112,949 | 6.85 | - | 0 | 0 |
|
|||||
| MDG | 11.4 | 11.4 | 12.05 | 12.05 | 11.4 | 0 | 0.00% | 2,300 | - | 117,703 | 7.13 | - | 0 | 0 |
|
|||||
| TPC | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0 | 0.00% | 100 | - | 119,340 | 7.23 | 7.98 | 0 | 0 |
|
|||||
| LM8 | 13.5 | 0 | 0 | 0.00% | - | - | 126,747 | 7.68 | - | 0 | 0 |
|
||||||||
| NAV | 16.95 | 16.4 | 16.9 | 16.9 | 16.4 | -550 | -3.24% | 600 | - | 131,200 | 7.95 | 6.67 | 0 | 0 |
|
|||||
| TNI | 2.58 | 2.52 | 2.62 | 2.62 | 2.52 | -60 | -2.33% | 148,700 | - | 132,300 | 8.02 | 504.00 | 0 | 0 |
|
|||||
| YBM | 9.6 | 9.6 | 9.6 | 9.61 | 9.6 | 0 | 0.00% | 13,600 | - | 137,279 | 8.32 | 13.91 | 0 | 0 |
|
|||||
| APC | 6.9 | 7.05 | 6.8 | 7.38 | 6.8 | +150 | +2.17% | 34,800 | - | 140,330 | 8.50 | - | 0 | 5,000 |
 |
|||||
| SJF | 1.79 | 0 | 0 | 0.00% | - | - | 141,768 | 8.59 | - | 0 | 0 |
|
||||||||
| CIG | 4.6 | 4.56 | 4.62 | 4.63 | 4.55 | -40 | -0.87% | 65,700 | - | 143,822 | 8.72 | - | 0 | 0 |
|
|||||
| VCA | 9.4 | 9.49 | 9.4 | 9.49 | 9.4 | +90 | +0.96% | 2,600 | - | 144,128 | 8.74 | 19.77 | 0 | 0 |
|
|||||
| GMH | 9 | 9 | 9 | 9.1 | 9 | 0 | 0.00% | 27,200 | - | 148,500 | 9.00 | 10.84 | 0 | 0 |
|
|||||
| SHA | 4.58 | 4.5 | 4.55 | 4.55 | 4.5 | -80 | -1.75% | 2,400 | - | 150,510 | 9.12 | 12.16 | 0 | 0 |
|
|||||
| LEC | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 | 0.00% | 100 | - | 155,295 | 9.41 | - | 0 | 0 |
|
|||||
| ASP | 4.18 | 4.19 | 4.19 | 4.21 | 3.98 | +10 | +0.24% | 27,900 | - | 156,453 | 9.48 | - | 0 | 0 |
|
|||||
| SPM | 11.3 | 11.4 | 11.3 | 11.4 | 11.3 | +100 | +0.88% | 5,200 | - | 156,978 | 9.51 | 12.95 | 0 | 0 |
|
|||||
| BRC | 13.1 | 13.05 | 13.05 | 13.05 | 13.05 | -50 | -0.38% | 700 | - | 161,494 | 9.79 | 8.32 | 100 | 0 |
|
|||||
| TCR | 3.83 | 3.6 | 3.58 | 3.95 | 3.58 | -230 | -6.01% | 300 | - | 163,531 | 9.91 | 109.09 | 0 | 0 |
|
|||||
| LGL | 3.46 | 3.22 | 3.57 | 3.57 | 3.22 | -240 | -6.94% | 135,200 | - | 165,821 | 10.05 | 30.67 | 0 | 0 |
|
|||||
| CMV | 9.25 | 0 | 0 | 0.00% | - | - | 167,942 | 10.18 | - | 0 | 0 |
|
||||||||
| DAG | 2.8 | 2.82 | 2.85 | 2.87 | 2.81 | +20 | +0.71% | 154,800 | - | 170,080 | 10.31 | 22.74 | 0 | 0 |
|
|||||
| DTT | 20.9 | 0 | 0 | 0.00% | - | - | 170,373 | 10.33 | - | 0 | 0 |
|
||||||||
| HSL | 4.84 | 4.82 | 4.84 | 4.86 | 4.8 | -20 | -0.41% | 103,200 | - | 170,549 | 10.34 | 14.52 | 5,100 | 2,000 |
|
|||||
| NO1 | 7.3 | 7.2 | 7.1 | 7.2 | 6.98 | -100 | -1.37% | 376,400 | - | 172,800 | 10.47 | 10.21 | 50,000 | 0 |
|
|||||
| CRC | 5.83 | 5.84 | 5.85 | 6.17 | 5.75 | +10 | +0.17% | 31,700 | - | 175,200 | 10.62 | 6.08 | 0 | 0 |
|
|||||
| PTC | 5.5 | 5.45 | 5.5 | 5.51 | 5.36 | -50 | -0.91% | 5,400 | - | 175,444 | 10.63 | 17.52 | 0 | 1,700 |
|
|||||
| FCM | 4.01 | 4.09 | 3.93 | 4.1 | 3.93 | +80 | +2.00% | 26,100 | - | 184,459 | 11.18 | 11.89 | 1,500 | 1,000 |
 |
|||||
| HTL | 15.35 | 15.55 | 15.4 | 16.2 | 15.4 | +200 | +1.30% | 5,300 | - | 186,600 | 11.31 | 4.87 | 0 | 0 |
|
|||||
| C47 | 5.68 | 5.7 | 5.88 | 5.88 | 5.64 | +20 | +0.35% | 19,900 | - | 188,323 | 11.41 | 11.75 | 0 | 0 |
|
|||||
| KPF | 3.14 | 3.1 | 3.14 | 3.14 | 3.01 | -40 | -1.27% | 70,900 | - | 188,688 | 11.44 | 182.35 | 0 | 0 |
|
|||||
| SVT | 11.2 | 11.2 | 11.4 | 11.4 | 11.2 | 0 | 0.00% | 8,100 | - | 193,883 | 11.75 | 6.80 | 0 | 0 |
|
|||||
| KMR | 3.44 | 3.41 | 3.45 | 3.45 | 3.36 | -30 | -0.87% | 15,000 | - | 193,953 | 11.75 | 21.58 | 0 | 0 |
|
|||||
| TCO | 10.25 | 10.45 | 10.3 | 10.5 | 10.3 | +200 | +1.95% | 25,500 | - | 195,530 | 11.85 | 28.09 | 0 | 0 |
|
|||||
| SMA | 9.69 | 0 | 0 | 0.00% | - | - | 197,219 | 11.95 | - | 0 | 0 |
|
||||||||
| VNL | 13.9 | 13.95 | 14 | 14 | 13.9 | +50 | +0.36% | 16,500 | - | 197,260 | 11.96 | 5.39 | 0 | 0 |
|
|||||
| HVH | 4.97 | 4.97 | 4.97 | 5.01 | 4.97 | 0 | 0.00% | 113,300 | - | 202,005 | 12.24 | 18.48 | 0 | 0 |
|
|||||
| LAF | 13.85 | 13.8 | 13.85 | 13.9 | 13.8 | -50 | -0.36% | 2,800 | - | 203,247 | 12.32 | 7.10 | 0 | 0 |
|
|||||
| BCE | 5.82 | 5.87 | 5.98 | 5.98 | 5.75 | +50 | +0.86% | 2,500 | - | 205,450 | 12.45 | 266.82 | 0 | 0 |
|
|||||
| DBT | 12.7 | 12.6 | 12.7 | 12.7 | 12.4 | -100 | -0.79% | 3,200 | - | 205,701 | 12.47 | 14.11 | 0 | 0 |
|
|||||
| HID | 2.73 | 2.69 | 2.8 | 2.8 | 2.68 | -40 | -1.47% | 30,200 | - | 206,475 | 12.51 | - | 0 | 0 |
|
|||||
| VPS | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | 0.00% | 100 | - | 214,032 | 12.97 | 15.77 | 0 | 0 |
|
|||||
| BMC | 18.15 | 17.3 | 18 | 18 | 17.3 | -850 | -4.68% | 24,300 | - | 214,392 | 12.99 | 8.86 | 700 | 0 |
|
|||||
| ST8 | 8.02 | 8.47 | 8.4 | 8.58 | 8.25 | +450 | +5.61% | 1,015,300 | - | 217,856 | 13.20 | 58.82 | 67,500 | 42,000 |
|
|||||
| PJT | 10.1 | 9.59 | 9.6 | 9.6 | 9.59 | -510 | -5.05% | 500 | - | 220,960 | 13.39 | 13.21 | 0 | 0 |
|
|||||
| L10 | 22.75 | 0 | 0 | 0.00% | - | - | 222,723 | 13.50 | - | 0 | 0 |
|
||||||||
| RDP | 4.87 | 4.68 | 4.85 | 4.87 | 4.61 | -190 | -3.90% | 169,500 | - | 229,647 | 13.92 | 28.71 | 23,000 | 9,400 |
|
|||||
| SFC | 21.1 | 0 | 0 | 0.00% | - | - | 237,055 | 14.37 | - | 0 | 0 |
|
||||||||
| VSI | 17.05 | 18 | 18 | 18 | 18 | +950 | +5.57% | 3,000 | - | 237,600 | 14.40 | 9.75 | 3,000 | 100 |
|
|||||
| VID | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0 | 0.00% | 2,000 | - | 240,116 | 14.55 | 11.40 | 0 | 0 |
|
|||||
| ITD | 9.98 | 10 | 9.98 | 10 | 9.98 | +20 | +0.20% | 9,700 | - | 244,614 | 14.83 | 54.64 | 0 | 0 |
 |
|||||
| VMD | 16.25 | 16.15 | 16.25 | 16.25 | 16.15 | -100 | -0.62% | 2,500 | - | 249,360 | 15.11 | 9.30 | 0 | 0 |
|
|||||
| ABR | 12.9 | 12.9 | 12 | 12.9 | 12 | 0 | 0.00% | 200 | - | 258,000 | 15.64 | 8.33 | 0 | 0 |
|
|||||
| C32 | 17.35 | 17.4 | 17.1 | 17.5 | 17.1 | +50 | +0.29% | 1,300 | - | 261,525 | 15.85 | - | 0 | 0 |
|
|||||
| TNT | 5.15 | 5.2 | 5.26 | 5.43 | 5.1 | +50 | +0.97% | 1,987,700 | - | 265,200 | 16.07 | 17.33 | 34,700 | 4,600 |
|
|||||
| BKG | 3.95 | 3.99 | 3.97 | 4.09 | 3.96 | +40 | +1.01% | 1,698,600 | - | 272,118 | 16.49 | 25.74 | 0 | 700 |
|
|||||
| TCT | 23.55 | 21.95 | 22.7 | 22.7 | 21.95 | -1,600 | -6.79% | 51,800 | - | 280,697 | 17.01 | 15.30 | 0 | 0 |
|
|||||
| NHT | 11.8 | 11.7 | 11.8 | 11.8 | 11.5 | -100 | -0.85% | 3,300 | - | 280,843 | 17.02 | - | 0 | 0 |
|
|||||
| TYA | 9.9 | 9.39 | 9.7 | 9.71 | 9.39 | -510 | -5.15% | 2,900 | - | 288,091 | 17.46 | 313.00 | 0 | 0 |
|
|||||
| SBV | 10.5 | 10.7 | 10.5 | 10.7 | 10.45 | +200 | +1.90% | 14,800 | - | 292,367 | 17.72 | 135.44 | 0 | 0 |
|
|||||
| DHM | 9.4 | 9.51 | 9.4 | 9.8 | 9.4 | +110 | +1.17% | 10,800 | - | 298,578 | 18.10 | 50.05 | 0 | 0 |
|
|||||
| TNA | 5.97 | 6.1 | 6.14 | 6.14 | 5.87 | +130 | +2.18% | 157,000 | - | 300,311 | 18.20 | 23.46 | 0 | 4,800 |
|
|||||
| SC5 | 20 | 20.05 | 19.8 | 20.05 | 19.8 | +50 | +0.25% | 500 | - | 300,419 | 18.21 | 9.17 | 400 | 0 |
|
|||||
| GMC | 9 | 9.2 | 9.19 | 9.2 | 8.66 | +200 | +2.22% | 6,200 | - | 303,149 | 18.37 | - | 0 | 0 |
|
|||||
| UIC | 38.4 | 38.2 | 38.2 | 38.4 | 38.2 | -200 | -0.52% | 4,000 | - | 305,600 | 18.52 | 6.34 | 0 | 0 |
|
|||||
| SRF | 9.68 | 9.12 | 9.5 | 9.68 | 9.12 | -560 | -5.79% | 27,100 | - | 308,135 | 18.67 | - | 0 | 0 |
|
|||||
| PLP | 4.52 | 4.5 | 4.69 | 4.69 | 4.5 | -20 | -0.44% | 8,000 | - | 314,999 | 19.09 | 28.48 | 0 | 1,400 |
|
|||||
| HMC | 11.85 | 11.75 | 11.85 | 11.9 | 11.7 | -100 | -0.84% | 600 | - | 320,775 | 19.44 | 15.16 | 0 | 0 |
|
|||||
| TTE | 11.3 | 11.3 | 10.55 | 11.3 | 10.55 | 0 | 0.00% | 200 | - | 321,942 | 19.51 | - | 0 | 0 |
|
|||||
| PHC | 6.5 | 6.38 | 6.5 | 6.58 | 6.38 | -120 | -1.85% | 57,100 | - | 323,351 | 19.60 | 36.05 | 0 | 0 |
|
|||||
| TLD | 4.34 | 4.35 | 4.34 | 4.38 | 4.25 | +10 | +0.23% | 23,000 | - | 325,174 | 19.71 | 65.91 | 0 | 200 |
|
|||||
| AAT | 4.64 | 4.6 | 4.64 | 4.7 | 4.5 | -40 | -0.86% | 58,700 | - | 325,768 | 19.74 | 3.30 | 800 | 0 |
|
|||||
| SAV | 15.45 | 15.4 | 15.3 | 15.5 | 15 | -50 | -0.32% | 22,600 | - | 332,033 | 20.12 | - | 3,100 | 0 |
|
|||||
| DAH | 3.85 | 3.96 | 3.98 | 4.1 | 3.89 | +110 | +2.86% | 241,900 | - | 333,432 | 20.21 | 88.00 | 0 | 0 |
|
|||||
| TVT | 16.45 | 16.5 | 16.45 | 16.5 | 16.45 | +50 | +0.30% | 4,400 | - | 346,500 | 21.00 | 29.62 | 0 | 0 |
|
|||||
| HCD | 9.8 | 9.4 | 9.8 | 9.8 | 9.35 | -400 | -4.08% | 815,300 | - | 347,413 | 21.06 | 6.70 | 0 | 70,700 |
|
|||||
| JVC | 3.23 | 3.14 | 3.25 | 3.25 | 3.14 | -90 | -2.79% | 347,200 | - | 353,251 | 21.41 | 6.71 | 5,400 | 19,900 |
|
|||||
| CCI | 22.1 | 20.6 | 22.1 | 22.1 | 20.6 | -1,500 | -6.79% | 6,700 | - | 361,347 | 21.90 | 16.86 | 0 | 0 |
|
|||||
| MHC | 8.76 | 8.76 | 8.66 | 8.97 | 8.66 | 0 | 0.00% | 89,700 | - | 362,724 | 21.98 | 14.17 | 6,800 | 400 |
|
|||||
| PTL | 3.78 | 3.68 | 3.78 | 3.9 | 3.68 | -100 | -2.65% | 15,700 | - | 363,823 | 22.05 | 147.20 | 0 | 0 |
|
|||||
| PMG | 7.44 | 7.94 | 6.93 | 7.96 | 6.93 | +500 | +6.72% | 7,900 | - | 367,910 | 22.30 | 152.69 | 0 | 0 |
|
|||||
| NNC | 17 | 17 | 16.55 | 17 | 16.55 | 0 | 0.00% | 1,300 | - | 372,640 | 22.58 | 10.87 | 200 | 0 |
|
|||||
| ICT | 11.7 | 11.6 | 11.65 | 11.7 | 11.6 | -100 | -0.85% | 12,800 | - | 373,346 | 22.63 | 25.00 | 100 | 0 |
|
|||||
| ADG | 17.9 | 17.75 | 17.1 | 17.9 | 16.65 | -150 | -0.84% | 4,200 | - | 379,504 | 23.00 | 18.90 | 0 | 3,760 |
|
|||||
| HAR | 4.17 | 4.01 | 4.17 | 4.17 | 4 | -160 | -3.84% | 345,000 | - | 383,693 | 23.25 | 10.66 | 20,300 | 15,100 |
|
|||||
| HII | 5.4 | 5.25 | 5.4 | 5.41 | 5.2 | -150 | -2.78% | 107,300 | - | 386,731 | 23.44 | 5.58 | 200 | 0 |
|
|||||
| VNE | 4.82 | 4.82 | 4.9 | 4.95 | 4.75 | 0 | 0.00% | 235,800 | - | 395,506 | 23.97 | 27.23 | 0 | 0 |
|
|||||
| TDW | 46.6 | 0 | 0 | 0.00% | - | - | 396,100 | 24.01 | - | 0 | 0 |
|
||||||||
| ABS | 5.05 | 4.96 | 5.1 | 5.1 | 4.95 | -90 | -1.78% | 301,200 | - | 396,800 | 24.05 | 50.61 | 0 | 0 |
|
|||||
| DQC | 14.6 | 14.5 | 14.9 | 14.9 | 14.25 | -100 | -0.68% | 4,700 | - | 399,592 | 24.22 | - | 0 | 1,900 |
|
|||||
| SBG | 16.05 | 16 | 16.05 | 16.15 | 15.95 | -50 | -0.31% | 108,900 | - | 400,000 | 24.24 | 12.39 | 0 | 0 |
|
|||||
| ABT | 34 | 0 | 0 | 0.00% | - | - | 400,427 | 24.27 | - | 0 | 0 |
|
||||||||
| TDH | 3.66 | 3.62 | 3.62 | 3.69 | 3.61 | -40 | -1.09% | 128,700 | - | 407,803 | 24.72 | - | 0 | 7,200 |
|
|||||
| BTT | 31.1 | 0 | 0 | 0.00% | - | - | 419,850 | 25.45 | - | 0 | 0 |
|
||||||||
| SSC | 32 | 0 | 0 | 0.00% | - | - | 424,697 | 25.74 | - | 0 | 0 |
|
||||||||
| HTI | 17.3 | 17.1 | 17.15 | 17.2 | 17.05 | -200 | -1.16% | 6,600 | - | 426,631 | 25.86 | 7.72 | 0 | 0 |
|
|||||
| CDC | 19.6 | 19.6 | 19.6 | 19.6 | 19.3 | 0 | 0.00% | 534,900 | - | 430,979 | 26.12 | 50.39 | 34,500 | 30,800 |
|
|||||
| TMT | 11.65 | 11.7 | 12 | 12 | 11.7 | +50 | +0.43% | 200 | - | 431,472 | 26.15 | 151.95 | 0 | 0 |
|
|||||
| FIR | 7 | 6.75 | 7 | 7 | 6.68 | -250 | -3.57% | 669,400 | - | 433,656 | 26.28 | 22.73 | 29,700 | 0 |
|
|||||
| MCP | 29.5 | 29 | 29.5 | 29.5 | 28 | -500 | -1.69% | 17,800 | - | 436,526 | 26.46 | 25.02 | 0 | 0 |
|
|||||
| COM | 31.6 | 0 | 0 | 0.00% | - | - | 446,212 | 27.04 | - | 0 | 0 |
|
||||||||
| CCL | 7.55 | 7.5 | 7.68 | 7.68 | 7.5 | -50 | -0.66% | 256,700 | - | 446,861 | 27.08 | - | 0 | 20,300 |
|
|||||
| DRH | 3.75 | 3.65 | 3.75 | 3.75 | 3.63 | -100 | -2.67% | 434,200 | - | 451,534 | 27.37 | 3,650.00 | 46,800 | 4,300 |
|
|||||
| HUB | 17.9 | 17.4 | 17.5 | 17.95 | 17.3 | -500 | -2.79% | 22,900 | - | 457,593 | 27.73 | 7.92 | 0 | 0 |
|
|||||
| FDC | 13.25 | 12.35 | 12.35 | 12.35 | 12.35 | -900 | -6.79% | 300 | - | 477,000 | 28.91 | 650.00 | 0 | 0 |
|
|||||
| VAF | 13.2 | 13.15 | 13.15 | 13.15 | 13.15 | -50 | -0.38% | 100 | - | 495,299 | 30.02 | 7.84 | 0 | 0 |
|
|||||
| HAP | 4.7 | 4.67 | 4.7 | 4.73 | 4.64 | -30 | -0.64% | 52,100 | - | 518,101 | 31.40 | 29.19 | 0 | 0 |
|
|||||
| KHP | 9 | 9 | 9.01 | 9.01 | 8.9 | 0 | 0.00% | 9,400 | - | 530,154 | 32.13 | 8.98 | 0 | 0 |
|
|||||
| GDT | 25.2 | 25.1 | 25.3 | 25.35 | 25.1 | -100 | -0.40% | 22,600 | - | 531,301 | 32.20 | 15.24 | 0 | 0 |
|
|||||
| PSH | 4.66 | 4.34 | 4.34 | 4.5 | 4.34 | -320 | -6.87% | 3,833,300 | - | 547,577 | 33.19 | 10.77 | 0 | 0 |
|
|||||
| VRC | 11.25 | 11 | 11.25 | 11.35 | 10.75 | -250 | -2.22% | 19,400 | - | 550,000 | 33.33 | 2,750.00 | 0 | 400 |
|
|||||
| DLG | 1.88 | 1.85 | 1.87 | 1.9 | 1.84 | -30 | -1.60% | 794,500 | - | 553,723 | 33.56 | - | 100 | 15,000 |
|
|||||
| CLW | 42.6 | 0 | 0 | 0.00% | - | - | 553,800 | 33.56 | - | 0 | 0 |
|
||||||||
| DC4 | 10.7 | 10.6 | 10.7 | 10.7 | 10.45 | -100 | -0.93% | 57,300 | - | 556,497 | 33.73 | 5.18 | 0 | 7,800 |
|
|||||
| TSC | 2.93 | 2.9 | 2.93 | 2.97 | 2.85 | -30 | -1.02% | 311,700 | - | 570,891 | 34.60 | - | 0 | 0 |
|
|||||
| HHP | 9.53 | 9.3 | 9.6 | 9.6 | 9.28 | -230 | -2.41% | 134,200 | - | 576,821 | 34.96 | 34.44 | 1,400 | 5,900 |
|
|||||
| DAT | 9.44 | 0 | 0 | 0.00% | - | - | 594,107 | 36.01 | - | 0 | 0 |
|
||||||||
| EVE | 14.3 | 14.2 | 14.35 | 14.45 | 13.9 | -100 | -0.70% | 28,500 | - | 596,113 | 36.13 | 33.41 | 18,600 | 0 |
|
|||||
| ADP | 26.5 | 26 | 26 | 26 | 26 | -500 | -1.89% | 800 | - | 599,036 | 36.31 | 14.96 | 0 | 0 |
|
|||||
| DHA | 41 | 42 | 41 | 42.3 | 41 | +1,000 | +2.44% | 146,500 | - | 618,495 | 37.48 | 12.31 | 39,900 | 10,200 |
|
|||||
| ACL | 12.45 | 12.4 | 12.45 | 12.45 | 12.35 | -50 | -0.40% | 8,200 | - | 621,972 | 37.70 | 63.27 | 0 | 0 |
|
|||||
| SFG | 13.2 | 13 | 13.05 | 13.05 | 12.35 | -200 | -1.52% | 2,300 | - | 622,665 | 37.74 | 10.96 | 0 | 0 |
|
|||||
| TEG | 8.7 | 8.69 | 8.74 | 8.74 | 8.47 | -10 | -0.11% | 9,800 | - | 632,689 | 38.34 | 9.27 | 0 | 0 |
|
|||||
| DRL | 66.2 | 67.2 | 67.2 | 67.2 | 67.2 | +1,000 | +1.51% | 1,400 | - | 638,400 | 38.69 | 11.71 | 0 | 0 |
|
|||||
| VPH | 6.75 | 6.78 | 6.88 | 6.88 | 6.65 | +30 | +0.44% | 41,500 | - | 646,526 | 39.18 | - | 0 | 0 |
|
|||||
| DSN | 55.5 | 54.9 | 55 | 55.5 | 54.9 | -600 | -1.08% | 4,200 | - | 663,357 | 40.20 | 6.93 | 0 | 0 |
|
|||||
| GSP | 11.9 | 12.1 | 11.8 | 12.35 | 11.8 | +200 | +1.68% | 254,800 | - | 675,173 | 40.92 | 8.58 | 0 | 0 |
|
|||||
| TN1 | 13.95 | 13.7 | 13.9 | 13.9 | 13.7 | -250 | -1.79% | 500 | - | 680,424 | 41.24 | 13.35 | 0 | 100 |
|
|||||
| YEG | 9.19 | 9 | 9.2 | 9.2 | 8.93 | -190 | -2.07% | 330,900 | - | 686,520 | 41.61 | 25.79 | 0 | 1,000 |
|
|||||
| LDG | 2.75 | 2.71 | 2.75 | 2.75 | 2.69 | -40 | -1.45% | 714,500 | - | 694,322 | 42.08 | - | 1,100 | 0 |
|
|||||
| NVT | 7.7 | 0 | 0 | 0.00% | - | - | 696,850 | 42.23 | - | 0 | 0 |
|
||||||||
| ADS | 12.2 | 12.3 | 12.2 | 12.55 | 12 | +100 | +0.82% | 1,159,400 | - | 718,255 | 43.53 | 10.98 | 0 | 43,900 |
|
|||||
| LSS | 9.96 | 9.66 | 9.96 | 10.4 | 9.66 | -300 | -3.01% | 225,100 | - | 720,134 | 43.64 | 24.33 | 0 | 0 |
|
|||||
| VDP | 38 | 40 | 37.5 | 40 | 37.35 | +2,000 | +5.26% | 1,100 | - | 736,116 | 44.61 | 8.39 | 0 | 0 |
|
|||||
| VIP | 11.05 | 11 | 11 | 11 | 10.9 | -50 | -0.45% | 109,500 | - | 753,180 | 45.65 | 10.19 | 0 | 200 |
|
|||||
| CTI | 14 | 13.85 | 14.05 | 14.05 | 13.75 | -150 | -1.07% | 288,000 | - | 758,980 | 46.00 | 10.30 | 0 | 20,100 |
|
|||||
| TLH | 7.1 | 6.85 | 7.1 | 7.15 | 6.81 | -250 | -3.52% | 771,400 | - | 769,392 | 46.63 | 195.71 | 19,000 | 30,800 |
|
|||||
| ILB | 32.2 | 31.5 | 32 | 32.1 | 31.5 | -700 | -2.17% | 8,600 | - | 771,821 | 46.78 | 9.50 | 6,000 | 500 |
|
|||||
| NHA | 19.1 | 18.5 | 19 | 19.05 | 18 | -600 | -3.14% | 402,500 | - | 780,229 | 47.29 | 132.14 | 38,000 | 21,800 |
|
|||||
| CMX | 7.94 | 7.67 | 8 | 8.02 | 7.67 | -270 | -3.40% | 404,600 | - | 781,565 | 47.37 | 16.01 | 39,000 | 46,300 |
|
|||||
| SFI | 35.9 | 35.7 | 35.7 | 35.8 | 35.7 | -200 | -0.56% | 2,700 | - | 788,471 | 47.79 | 8.22 | 100 | 0 |
|
|||||
| POM | 2.96 | 2.85 | 2.96 | 2.99 | 2.76 | -110 | -3.72% | 2,107,200 | - | 793,849 | 48.11 | - | 0 | 88,900 |
|
|||||
| DTL | 13.3 | 13.4 | 13.4 | 13.4 | 13.4 | +100 | +0.75% | 300 | - | 812,455 | 49.24 | - | 0 | 0 |
|
|||||
| SRC | 30.55 | 29 | 32.5 | 32.5 | 29 | -1,550 | -5.07% | 13,400 | - | 813,838 | 49.32 | 27.67 | 0 | 0 |
|
|||||
| TDC | 8.12 | 8.2 | 8.12 | 8.6 | 8.1 | +80 | +0.99% | 239,400 | - | 820,000 | 49.70 | 34.17 | 0 | 6,700 |
|
|||||
| TVB | 7.17 | 7.5 | 7.67 | 7.67 | 7.42 | +330 | +4.60% | 875,200 | - | 840,728 | 50.95 | 13.30 | 22,700 | 78,100 |
|
|||||
| BTP | 14.2 | 14 | 14.2 | 14.2 | 13.9 | -200 | -1.41% | 9,800 | - | 846,798 | 51.32 | 11.79 | 10 | 0 |
|
|||||
| VNG | 8.41 | 8.78 | 8.5 | 8.79 | 8.41 | +370 | +4.40% | 2,600 | - | 854,089 | 51.76 | 258.24 | 100 | 0 |
|
|||||
| NAF | 17.1 | 16.9 | 17.5 | 17.5 | 16.9 | -200 | -1.17% | 131,700 | - | 854,533 | 51.79 | 7.79 | 10,000 | 5,900 |
|
|||||
| VTO | 10.6 | 10.7 | 10.65 | 10.95 | 10.65 | +100 | +0.94% | 229,800 | - | 854,573 | 51.79 | 15.44 | 0 | 3,700 |
|
|||||
| PGC | 14.35 | 14.3 | 14.35 | 14.4 | 14.1 | -50 | -0.35% | 22,300 | - | 862,852 | 52.29 | 8.50 | 0 | 0 |
|
|||||
| LBM | 43.25 | 43.2 | 43.25 | 43.65 | 42.6 | -50 | -0.12% | 31,200 | - | 864,000 | 52.36 | 6.91 | 300 | 27,500 |
|
|||||
| SMC | 12 | 11.75 | 12 | 12.05 | 11.5 | -250 | -2.08% | 536,700 | - | 864,880 | 52.42 | - | 0 | 0 |
|
|||||
| SKG | 14.2 | 13.7 | 14.25 | 14.35 | 13.6 | -500 | -3.52% | 739,200 | - | 867,645 | 52.58 | - | 10,900 | 57,700 |
|
|||||
| VNS | 12.8 | 12.95 | 12.9 | 12.95 | 12.85 | +150 | +1.17% | 4,200 | - | 878,777 | 53.26 | 5.85 | 0 | 1,300 |
|
|||||
| SVI | 70 | 0 | 0 | 0.00% | - | - | 898,271 | 54.44 | - | 0 | 0 |
|
||||||||
| ITC | 9.91 | 9.72 | 9.91 | 9.92 | 9.68 | -190 | -1.92% | 269,600 | - | 932,489 | 56.51 | 11.96 | 0 | 0 |
|
|||||
| BBC | 50.1 | 0 | 0 | 0.00% | - | - | 939,510 | 56.94 | - | 0 | 0 |
|
||||||||
| THG | 41.35 | 41.1 | 41.55 | 41.55 | 41.05 | -250 | -0.60% | 42,900 | - | 943,570 | 57.19 | 8.60 | 0 | 0 |
|
|||||
| SJD | 14.7 | 14.7 | 14.8 | 14.8 | 14.65 | 0 | 0.00% | 20,000 | - | 1,014,280 | 61.47 | 7.81 | 0 | 300 |
|
|||||
| TIX | 34.5 | 0 | 0 | 0.00% | - | - | 1,035,000 | 62.73 | - | 0 | 0 |
|
||||||||
| CVT | 29.7 | 28.25 | 27.7 | 29.15 | 27.7 | -1,450 | -4.88% | 800 | - | 1,036,518 | 62.82 | 25.52 | 0 | 0 |
|
|||||
| CNG | 30.5 | 29.7 | 30.75 | 30.75 | 29.7 | -800 | -2.62% | 411,900 | - | 1,042,449 | 63.18 | 10.69 | 40,700 | 45,820 |
|
|||||
| EVG | 4.85 | 4.85 | 4.76 | 4.85 | 4.7 | 0 | 0.00% | 1,140,500 | - | 1,043,962 | 63.27 | 34.40 | 44,400 | 10 |
|
|||||
| SZL | 39 | 38.5 | 38.5 | 39 | 38.5 | -500 | -1.28% | 16,200 | - | 1,052,765 | 63.80 | 12.69 | 0 | 15,700 |
|
|||||
| CLC | 41 | 40.9 | 41 | 41 | 39 | -100 | -0.24% | 8,500 | - | 1,071,890 | 64.96 | 8.49 | 0 | 300 |
|
|||||
| TCL | 36.7 | 36.7 | 36.7 | 37 | 36.55 | 0 | 0.00% | 9,100 | - | 1,106,815 | 67.08 | 9.94 | 200 | 2,900 |
|
|||||
| SMB | 37.4 | 37.2 | 37.4 | 37.4 | 36.7 | -200 | -0.53% | 16,100 | - | 1,110,295 | 67.29 | 8.53 | 300 | 0 |
|
|||||
| HTN | 12.9 | 12.5 | 12.95 | 12.95 | 12.5 | -400 | -3.10% | 318,200 | - | 1,113,955 | 67.51 | 19.14 | 1,600 | 400 |
|
|||||
| TNC | 60.8 | 0 | 0 | 0.00% | - | - | 1,170,400 | 70.93 | - | 0 | 0 |
|
||||||||
| ELC | 21.2 | 20 | 21.6 | 21.6 | 20 | -1,200 | -5.66% | 495,200 | - | 1,175,577 | 71.25 | 33.06 | 150 | 38,900 |
|
|||||
| HTG | 32.65 | 32.8 | 32.65 | 32.95 | 32.65 | +150 | +0.46% | 24,000 | - | 1,180,889 | 71.57 | 7.38 | 0 | 0 |
|
|||||
| NHH | 16.3 | 16.3 | 16.35 | 16.4 | 16.1 | 0 | 0.00% | 148,800 | - | 1,187,944 | 72.00 | 12.49 | 0 | 0 |
|
|||||
| TRC | 41.5 | 41 | 41 | 42 | 41 | -500 | -1.20% | 1,300 | - | 1,194,125 | 72.37 | 17.66 | 0 | 0 |
|
|||||
| VPG | 14.2 | 14.2 | 14.25 | 14.25 | 13.9 | 0 | 0.00% | 485,000 | - | 1,195,740 | 72.47 | 64.55 | 0 | 6,500 |
|
|||||
| SGR | 20.15 | 20.1 | 20.15 | 20.15 | 19.9 | -50 | -0.25% | 17,300 | - | 1,206,000 | 73.09 | 11.82 | 0 | 0 |
|
|||||
| QNP | 32.4 | 31.6 | 31.6 | 31.6 | 31.5 | -800 | -2.47% | 2,200 | - | 1,276,954 | 77.39 | 11.09 | 0 | 0 |
|
|||||
| D2D | 42.5 | 42.3 | 42.3 | 43 | 42.3 | -200 | -0.47% | 24,600 | - | 1,279,987 | 77.57 | 56.70 | 2,800 | 0 |
|
|||||
| TTA | 7.92 | 7.85 | 7.94 | 7.95 | 7.8 | -70 | -0.88% | 183,100 | - | 1,334,952 | 80.91 | 18.69 | 0 | 3,200 |
|
|||||
| NSC | 76.4 | 76.4 | 76.4 | 77 | 76.4 | 0 | 0.00% | 15,800 | - | 1,342,693 | 81.38 | 6.04 | 13,700 | 4,100 |
|
|||||
| CLL | 39 | 39.95 | 39.05 | 39.95 | 38.65 | +950 | +2.44% | 4,900 | - | 1,358,300 | 82.32 | 14.74 | 0 | 0 |
|
|||||
| VOS | 10.05 | 9.95 | 10.05 | 10.1 | 9.9 | -100 | -1.00% | 672,100 | - | 1,393,000 | 84.42 | 8.96 | 0 | 89,900 |
|
|||||
| HAX | 15.25 | 15 | 15.25 | 15.25 | 14.8 | -250 | -1.64% | 306,500 | - | 1,401,413 | 84.93 | 40.00 | 38,400 | 11,800 |
|
|||||
| PVP | 14.45 | 15 | 14.45 | 15.4 | 14.4 | +550 | +3.81% | 2,668,500 | - | 1,414,125 | 85.70 | 8.00 | 0 | 0 |
|
|||||
| PAC | 31 | 30.5 | 30.6 | 30.6 | 30.1 | -500 | -1.61% | 29,600 | - | 1,417,387 | 85.90 | 9.97 | 0 | 0 |
|
|||||
| TIP | 22.55 | 22.1 | 22.6 | 22.65 | 22.05 | -450 | -2.00% | 275,100 | - | 1,436,674 | 87.07 | 8.26 | 0 | 31,300 |
|
|||||
| ACC | 13.5 | 13.7 | 13.5 | 13.85 | 13.5 | +200 | +1.48% | 17,000 | - | 1,438,500 | 87.18 | 20.69 | 0 | 0 |
|
|||||
| FIT | 4.32 | 4.31 | 4.32 | 4.4 | 4.3 | -10 | -0.23% | 1,042,300 | - | 1,465,111 | 88.79 | - | 0 | 0 |
|
|||||
| HRC | 46.05 | 49.25 | 49.25 | 49.25 | 49.25 | +3,200 | +6.95% | 100 | - | 1,487,676 | 90.16 | 87.63 | 0 | 0 |
|
|||||
| TTF | 3.85 | 3.82 | 3.92 | 3.92 | 3.8 | -30 | -0.78% | 757,900 | - | 1,503,294 | 91.11 | - | 0 | 11,900 |
|
|||||
| CSM | 15 | 14.6 | 15.1 | 15.1 | 14.6 | -400 | -2.67% | 7,000 | - | 1,512,929 | 91.69 | 38.02 | 0 | 200 |
|
|||||
| BFC | 27.35 | 27.35 | 27.35 | 27.5 | 26.9 | 0 | 0.00% | 61,100 | - | 1,563,545 | 94.76 | 11.72 | 26,100 | 25,200 |
|
|||||
| LHG | 31.1 | 31.5 | 31.5 | 31.7 | 31.05 | +400 | +1.29% | 124,300 | - | 1,575,378 | 95.48 | 11.71 | 14,000 | 0 |
|
|||||
| OPC | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0 | 0.00% | 400 | - | 1,582,057 | 95.88 | 15.12 | 0 | 0 |
|
|||||
| S4A | 39 | 38 | 38 | 38 | 38 | -1,000 | -2.56% | 400 | - | 1,603,600 | 97.19 | 11.67 | 0 | 0 |
|
|||||
| HPX | 5.85 | 5.64 | 5.94 | 5.94 | 5.62 | -210 | -3.59% | 4,360,200 | - | 1,715,511 | 103.97 | 13.46 | 0 | 0 |
|
|||||
| ASG | 20.3 | 19.05 | 19.05 | 19.05 | 19.05 | -1,250 | -6.16% | 3,400 | - | 1,729,448 | 104.82 | 359.43 | 0 | 0 |
|
|||||
| SGT | 11.95 | 11.7 | 11.7 | 11.95 | 11.7 | -250 | -2.09% | 10,300 | - | 1,731,638 | 104.95 | 40.48 | 0 | 0 |
|
|||||
| SVC | 26.7 | 26 | 26.7 | 26.7 | 26 | -700 | -2.62% | 4,800 | - | 1,732,122 | 104.98 | 60.47 | 0 | 400 |
|
|||||
| OGC | 5.96 | 5.79 | 6.1 | 6.1 | 5.79 | -170 | -2.85% | 247,700 | - | 1,737,000 | 105.27 | 20.17 | 10,000 | 0 |
|
|||||
| HQC | 3.75 | 3.65 | 3.77 | 3.78 | 3.65 | -100 | -2.67% | 3,686,200 | - | 1,739,587 | 105.43 | 331.82 | 0 | 389,500 |
|
|||||
| CKG | 19.1 | 19.1 | 19.25 | 19.5 | 19 | 0 | 0.00% | 27,700 | - | 1,819,454 | 110.27 | 12.67 | 0 | 0 |
|
|||||
| APH | 7.73 | 7.54 | 7.73 | 7.93 | 7.47 | -190 | -2.46% | 855,100 | - | 1,838,887 | 111.45 | 53.86 | 0 | 0 |
|
|||||
| TCD | 6.75 | 6.65 | 6.69 | 6.78 | 6.5 | -100 | -1.48% | 724,700 | - | 1,879,827 | 113.93 | 14.43 | 10,200 | 46,300 |
|
|||||
| DCL | 25.9 | 26 | 25.8 | 26 | 25.5 | +100 | +0.39% | 330,600 | - | 1,899,067 | 115.09 | 30.77 | 0 | 0 |
|
|||||
| SBA | 32.35 | 32 | 32.55 | 32.55 | 32 | -350 | -1.08% | 8,500 | - | 1,935,624 | 117.31 | 11.04 | 0 | 0 |
|
|||||
| HBC | 7.24 | 7.18 | 7.24 | 7.27 | 7.15 | -60 | -0.83% | 296,300 | - | 1,968,277 | 119.29 | - | 1,200 | 11,850 |
|
|||||
| TNH | 20.9 | 20.6 | 20.9 | 20.95 | 20.5 | -300 | -1.44% | 209,700 | - | 1,975,017 | 119.70 | 14.40 | 64,620 | 27,600 |
|
|||||
| APG | 13.7 | 13.35 | 13.05 | 13.8 | 13.05 | -350 | -2.55% | 124,400 | - | 2,050,853 | 124.29 | 16.40 | 0 | 34,700 |
|
|||||
| FCN | 13.35 | 13.15 | 13.8 | 13.8 | 13.15 | -200 | -1.50% | 574,000 | - | 2,070,323 | 125.47 | 52.18 | 3,400 | 167,100 |
|
|||||
| LCG | 11.65 | 11.2 | 11.6 | 11.65 | 11.2 | -450 | -3.86% | 2,700,400 | - | 2,123,977 | 128.73 | 21.58 | 6,100 | 231,600 |
|
|||||
| GIL | 30.6 | 30.5 | 30.6 | 30.85 | 30 | -100 | -0.33% | 360,000 | - | 2,134,978 | 129.39 | 72.79 | 33,500 | 44,390 |
|
|||||
| LIX | 68 | 66.4 | 66.5 | 68 | 66.4 | -1,600 | -2.35% | 8,000 | - | 2,151,360 | 130.39 | 12.60 | 0 | 100 |
|
|||||
| DMC | 64 | 63.9 | 61.5 | 63.9 | 60.2 | -100 | -0.16% | 1,200 | - | 2,219,085 | 134.49 | 14.24 | 0 | 200 |
|
|||||
| KSB | 20.5 | 19.5 | 20.7 | 20.9 | 19.2 | -1,000 | -4.88% | 1,205,000 | - | 2,231,652 | 135.25 | 24.31 | 34,000 | 81,800 |
|
|||||
| NCT | 87 | 87.2 | 87 | 88 | 87 | +200 | +0.23% | 7,900 | - | 2,281,652 | 138.28 | 11.07 | 600 | 5,100 |
|
|||||
| SAM | 6.16 | 6.05 | 6.02 | 6.11 | 5.96 | -110 | -1.79% | 331,000 | - | 2,298,764 | 139.32 | 126.04 | 0 | 21,100 |
|
|||||
| NBB | 23.15 | 23.15 | 22.95 | 23.15 | 22.6 | 0 | 0.00% | 38,400 | - | 2,318,699 | 140.53 | 1,286.11 | 0 | 0 |
|
|||||
| CSV | 55.9 | 54.3 | 55.9 | 56 | 53.6 | -1,600 | -2.86% | 447,200 | - | 2,400,060 | 145.46 | 13.03 | 6,200 | 113,400 |
|
|||||
| SHI | 14.95 | 14.9 | 14.8 | 14.9 | 14.7 | -50 | -0.33% | 703,000 | - | 2,411,678 | 146.16 | 146.08 | 0 | 1,900 |
|
|||||
| TV2 | 36.25 | 35.75 | 36.6 | 36.6 | 35.25 | -500 | -1.38% | 411,000 | - | 2,414,060 | 146.31 | 45.43 | 500 | 72,900 |
|
|||||
| IDI | 10.9 | 10.65 | 10.9 | 10.9 | 10.6 | -250 | -2.29% | 1,183,900 | - | 2,424,415 | 146.93 | 41.93 | 101,100 | 22,900 |
|
|||||
| KHG | 5.45 | 5.41 | 5.43 | 5.43 | 5.29 | -40 | -0.73% | 2,507,900 | - | 2,431,444 | 147.36 | 96.61 | 0 | 25,800 |
|
|||||
| NTL | 38.95 | 39.9 | 39.1 | 40.5 | 38.6 | +950 | +2.44% | 1,281,800 | - | 2,433,499 | 147.48 | 24.57 | 288,100 | 196,100 |
|
|||||
| SGN | 72.5 | 72.7 | 72.7 | 72.7 | 72.5 | +200 | +0.28% | 1,800 | - | 2,437,892 | 147.75 | 11.40 | 300 | 0 |
|
|||||
| AST | 55.2 | 54.2 | 55.2 | 55.2 | 54.1 | -1,000 | -1.81% | 14,500 | - | 2,439,000 | 147.82 | 109.49 | 300 | 0 |
|
|||||
| PET | 23.85 | 23 | 23.6 | 24 | 23 | -850 | -3.56% | 189,900 | - | 2,454,609 | 148.76 | 22.70 | 0 | 40 |
|
|||||
| TBC | 39 | 39 | 39 | 39 | 39 | 0 | 0.00% | 200 | - | 2,476,500 | 150.09 | 19.70 | 0 | 0 |
|
|||||
| AGG | 20.45 | 19.85 | 20.3 | 20.4 | 19.8 | -600 | -2.93% | 536,300 | - | 2,483,600 | 150.52 | 14.16 | 5,100 | 1,300 |
|
|||||
| VFG | 61.9 | 60.2 | 61.9 | 62.6 | 59.7 | -1,700 | -2.75% | 74,700 | - | 2,511,099 | 152.19 | 9.68 | 2,200 | 0 |
|
|||||
| SCR | 6.5 | 6.43 | 6.51 | 6.56 | 6.39 | -70 | -1.08% | 1,914,500 | - | 2,544,105 | 154.19 | 292.27 | 0 | 216,200 |
|
|||||
| VSC | 19.9 | 19.75 | 19.9 | 19.95 | 19.6 | -150 | -0.75% | 1,351,100 | - | 2,634,564 | 159.67 | 23.40 | 336,300 | 39,800 |
|
|||||
| CTF | 29.9 | 29.9 | 29.8 | 29.9 | 29.5 | 0 | 0.00% | 92,000 | - | 2,672,954 | 162.00 | 57.83 | 0 | 1,200 |
|
|||||
| STK | 28.7 | 28.1 | 28.7 | 28.7 | 28 | -600 | -2.09% | 15,500 | - | 2,673,348 | 162.02 | 30.12 | 0 | 400 |
|
|||||
| DPG | 42.5 | 42.5 | 42.8 | 43.6 | 41.5 | 0 | 0.00% | 780,100 | - | 2,677,481 | 162.27 | 13.19 | 40,000 | 34,800 |
|
|||||
| TDP | 33.2 | 33.4 | 32.9 | 33.4 | 32.3 | +200 | +0.60% | 191,700 | - | 2,678,754 | 162.35 | 24.03 | 0 | 500 |
|
|||||
| BMI | 22.9 | 23 | 22.9 | 23.1 | 22.65 | +100 | +0.44% | 44,600 | - | 2,773,464 | 168.09 | 8.90 | 0 | 3,900 |
|
|||||
| PGI | 25.2 | 0 | 0 | 0.00% | - | - | 2,794,599 | 169.37 | - | 0 | 0 |
|
||||||||
| HHS | 8.51 | 8.21 | 8.5 | 8.55 | 8 | -300 | -3.53% | 1,287,100 | - | 2,850,189 | 172.74 | 7.88 | 371,300 | 307,200 |
|
|||||
| VPD | 26.1 | 27 | 25 | 27.4 | 24.8 | +900 | +3.45% | 13,700 | - | 2,877,920 | 174.42 | 10.13 | 0 | 0 |
|
|||||
| MIG | 16.85 | 16.85 | 17.1 | 17.1 | 16.7 | 0 | 0.00% | 76,700 | - | 2,909,532 | 176.34 | 10.37 | 17,000 | 10,100 |
|
|||||
| DVP | 72.8 | 73 | 72.2 | 73.1 | 72.2 | +200 | +0.27% | 2,600 | - | 2,920,000 | 176.97 | 8.83 | 100 | 0 |
|
|||||
| DHC | 38.3 | 38.5 | 38.7 | 38.7 | 38.05 | +200 | +0.52% | 80,400 | - | 3,098,982 | 187.82 | 10.22 | 500 | 3,000 |
|
|||||
| DPR | 36.5 | 35.8 | 36.75 | 36.75 | 35.7 | -700 | -1.92% | 434,900 | - | 3,110,516 | 188.52 | 8.59 | 0 | 83,100 |
|
|||||
| RAL | 133.8 | 132.7 | 133.8 | 135 | 132.3 | -1,100 | -0.82% | 11,600 | - | 3,124,743 | 189.38 | 5.28 | 400 | 200 |
|
|||||
| FMC | 48.35 | 48.05 | 48.35 | 48.4 | 47.7 | -300 | -0.62% | 28,200 | - | 3,141,936 | 190.42 | 11.66 | 0 | 700 |
|
|||||
| MSH | 42.9 | 42.7 | 42.9 | 42.9 | 41.9 | -200 | -0.47% | 43,000 | - | 3,203,102 | 194.13 | 13.10 | 800 | 11,300 |
|
|||||
| BIC | 28.25 | 27.8 | 28.4 | 28.4 | 27.8 | -450 | -1.59% | 42,900 | - | 3,260,298 | 197.59 | 8.87 | 8,400 | 0 |
|
|||||
| SHP | 33.35 | 33.25 | 33.35 | 33.35 | 33.25 | -100 | -0.30% | 3,100 | - | 3,365,111 | 203.95 | 12.65 | 0 | 0 |
|
|||||
| TRA | 82 | 0 | 0 | 0.00% | - | - | 3,398,944 | 206.00 | - | 0 | 0 |
|
||||||||
| DRC | 29.25 | 29.05 | 29 | 29.3 | 28.55 | -200 | -0.68% | 406,900 | - | 3,450,925 | 209.15 | 14.01 | 22,500 | 94,800 |
|
|||||
| PGD | 36.4 | 34.95 | 36.3 | 36.3 | 34.95 | -1,450 | -3.98% | 4,500 | - | 3,459,956 | 209.69 | 13.68 | 0 | 500 |
|
|||||
| TVS | 22.8 | 23.2 | 22.8 | 23.5 | 22.8 | +400 | +1.75% | 74,400 | - | 3,522,100 | 213.46 | 56.86 | 14,000 | 0 |
|
|||||
| AAA | 9.66 | 9.48 | 9.66 | 9.67 | 9.4 | -180 | -1.86% | 1,822,100 | - | 3,623,962 | 219.63 | 12.52 | 31,100 | 116,200 |
|
|||||
| ASM | 10.8 | 10.8 | 10.85 | 10.95 | 10.7 | 0 | 0.00% | 1,980,500 | - | 3,634,489 | 220.27 | 18.62 | 3,000 | 95,100 |
|
|||||
| CRE | 7.9 | 8.01 | 7.9 | 8.07 | 7.9 | +110 | +1.39% | 231,200 | - | 3,714,064 | 225.09 | 2,002.50 | 2,524,400 | 0 |
|
|||||
| TLG | 47.8 | 47.8 | 47.9 | 47.9 | 47.4 | 0 | 0.00% | 32,300 | - | 3,756,815 | 227.69 | 11.53 | 6,300 | 6,000 |
|
|||||
| ANV | 29 | 28.3 | 29.1 | 29.1 | 28.15 | -700 | -2.41% | 1,005,800 | - | 3,767,519 | 228.33 | 96.59 | 0 | 152,100 |
|
|||||
| AGR | 19 | 17.7 | 19.1 | 19.1 | 17.7 | -1,300 | -6.84% | 3,428,300 | - | 3,812,425 | 231.06 | 26.07 | 231,300 | 246,100 |
|
|||||
| BAF | 26.95 | 26.85 | 26.95 | 27.05 | 26.45 | -100 | -0.37% | 2,591,200 | - | 3,853,512 | 233.55 | 145.92 | 200 | 85,000 |
|
|||||
| VDS | 18.95 | 18.45 | 19 | 19.1 | 18.35 | -500 | -2.64% | 825,200 | - | 3,874,500 | 234.82 | 11.83 | 45,300 | 161,100 |
|
|||||
| CAV | 70 | 68.7 | 69 | 70 | 68.7 | -1,300 | -1.86% | 4,900 | - | 3,949,524 | 239.37 | 9.49 | 3,700 | 0 |
|
|||||
| DXS | 6.9 | 6.9 | 6.93 | 6.95 | 6.81 | 0 | 0.00% | 1,000,800 | - | 3,961,312 | 240.08 | - | 6,200 | 25,500 |
|
|||||
| DBD | 53.5 | 53.4 | 53 | 53.5 | 52.5 | -100 | -0.19% | 9,200 | - | 3,996,642 | 242.22 | 17.27 | 1,000 | 3,200 |
|
|||||
| TCM | 44.2 | 43.5 | 43.8 | 44.25 | 43 | -700 | -1.58% | 896,800 | - | 4,027,981 | 244.12 | 35.92 | 29,100 | 26,300 |
|
|||||
| HHV | 12.7 | 12.25 | 12.75 | 12.8 | 12.15 | -450 | -3.54% | 5,873,300 | - | 4,034,542 | 244.52 | 12.13 | 232,700 | 1,348,600 |
|
|||||
| HDC | 30.6 | 30.2 | 30.6 | 30.7 | 29.75 | -400 | -1.31% | 1,820,600 | - | 4,080,167 | 247.28 | 27.99 | 64,800 | 82,800 |
|
|||||
| GEG | 12.3 | 12 | 12.15 | 12.35 | 12 | -300 | -2.44% | 487,400 | - | 4,094,993 | 248.18 | 56.07 | 500 | 40,600 |
|
|||||
| HAH | 39.55 | 39.65 | 39.55 | 39.9 | 39.05 | +100 | +0.25% | 1,473,500 | - | 4,183,744 | 253.56 | 11.96 | 9,400 | 42,700 |
|
|||||
| HT1 | 11.2 | 11.05 | 11.2 | 11.35 | 10.9 | -150 | -1.34% | 242,600 | - | 4,216,569 | 255.55 | 16.37 | 7,800 | 30,100 |
|
|||||
| ORS | 14.7 | 14.2 | 14.5 | 14.7 | 14.1 | -500 | -3.40% | 1,444,000 | - | 4,260,000 | 258.18 | 12.42 | 52,200 | 365,400 |
|
|||||
| BCG | 7.98 | 7.99 | 7.99 | 8.1 | 7.86 | +10 | +0.13% | 3,517,300 | - | 4,262,406 | 258.33 | 71.98 | 4,500 | 0 |
|
|||||
| QCG | 16.65 | 15.5 | 15.5 | 16.65 | 15.5 | -1,150 | -6.91% | 2,388,500 | - | 4,264,502 | 258.45 | 574.07 | 324,700 | 107,900 |
|
|||||
| PDN | 115.5 | 115.5 | 115.5 | 115.5 | 115.5 | 0 | 0.00% | 1,000 | - | 4,278,571 | 259.31 | 15.74 | 0 | 0 |
|
|||||
| PAN | 21.15 | 20.6 | 21.3 | 21.3 | 20.6 | -550 | -2.60% | 801,600 | - | 4,303,232 | 260.80 | 10.60 | 233,100 | 177,500 |
|
|||||
| PTB | 66.3 | 64.4 | 66.3 | 66.5 | 64 | -1,900 | -2.87% | 301,400 | - | 4,310,833 | 261.26 | 16.91 | 201,100 | 59,200 |
|
|||||
| PPC | 13.6 | 13.5 | 13.8 | 13.8 | 13.45 | -100 | -0.74% | 173,000 | - | 4,328,276 | 262.32 | 11.38 | 9,200 | 50,000 |
|
|||||
| CHP | 29.7 | 29.7 | 29.7 | 29.75 | 29.45 | 0 | 0.00% | 75,000 | - | 4,363,306 | 264.44 | 8.55 | 0 | 0 |
|
|||||
| HNG | 3.92 | 3.94 | 3.93 | 3.98 | 3.88 | +20 | +0.51% | 839,100 | - | 4,367,702 | 264.71 | - | 8,700 | 6,000 |
|
|||||
| IMP | 65.6 | 64.9 | 65.6 | 65.6 | 64.3 | -700 | -1.07% | 49,800 | - | 4,543,302 | 275.35 | 17.84 | 10,000 | 300 |
|
|||||
| ITA | 5.03 | 4.92 | 5.03 | 5.05 | 4.9 | -110 | -2.19% | 845,000 | - | 4,616,542 | 279.79 | - | 2,300 | 52,600 |
|
|||||
| TMP | 65.6 | 66 | 65.5 | 66 | 65.5 | +400 | +0.61% | 2,400 | - | 4,620,000 | 280.00 | 10.15 | 500 | 2,200 |
|
|||||
| STG | 47.35 | 0 | 0 | 0.00% | - | - | 4,652,296 | 281.96 | - | 0 | 0 |
|
||||||||
| SZC | 39.5 | 39.5 | 39.2 | 40.65 | 39.15 | 0 | 0.00% | 2,168,100 | - | 4,739,998 | 287.27 | 24.37 | 86,600 | 77,700 |
|
|||||
| TDM | 43.7 | 45 | 45.8 | 45.8 | 45 | +1,300 | +2.97% | 1,700 | - | 4,950,000 | 300.00 | 17.25 | 0 | 0 |
|
|||||
| CII | 16 | 15.6 | 16.1 | 16.1 | 15.5 | -400 | -2.50% | 3,949,500 | - | 4,966,491 | 301.00 | 26.76 | 11,500 | 106,800 |
|
|||||
| CTS | 36.2 | 34.2 | 36.1 | 36.5 | 33.8 | -2,000 | -5.52% | 2,394,300 | - | 5,085,586 | 308.22 | 27.14 | 126,100 | 358,780 |
|
|||||
| IJC | 13.55 | 13.7 | 13.75 | 13.9 | 13.55 | +150 | +1.11% | 1,315,000 | - | 5,175,153 | 313.65 | 9.40 | 374,100 | 42,700 |
|
|||||
| ACG | 38.2 | 36.65 | 37.65 | 37.7 | 36.5 | -1,550 | -4.06% | 43,100 | - | 5,526,378 | 334.93 | 12.66 | 0 | 0 |
|
|||||
| NKG | 22.85 | 21.3 | 22.9 | 22.9 | 21.3 | -1,550 | -6.78% | 8,107,000 | - | 5,607,817 | 339.87 | 47.76 | 101,100 | 78,500 |
|
|||||
| VCF | 216.5 | 0 | 0 | 0.00% | - | - | 5,754,383 | 348.75 | - | 0 | 0 |
|
||||||||
| NT2 | 21.5 | 21.2 | 21.45 | 21.5 | 21.15 | -300 | -1.40% | 544,400 | - | 6,102,972 | 369.88 | 13.71 | 208,100 | 9,240 |
|
|||||
| CTD | 62.9 | 62.9 | 62 | 62.9 | 62 | 0 | 0.00% | 651,200 | - | 6,240,732 | 378.23 | 88.97 | 300,600 | 19,700 |
|
|||||
| CMG | 42.35 | 42.8 | 42.4 | 45 | 39.4 | +450 | +1.06% | 2,046,300 | - | 6,444,735 | 390.59 | 20.97 | 576,300 | 123,620 |
|
|||||
| DBC | 27.8 | 27 | 27.7 | 27.8 | 26.2 | -800 | -2.88% | 7,203,400 | - | 6,534,050 | 396.00 | 262.14 | 227,600 | 146,600 |
|
|||||
| PHR | 54.2 | 53.4 | 53.6 | 54.5 | 53.2 | -800 | -1.48% | 180,800 | - | 7,235,657 | 438.52 | 12.39 | 22,100 | 32,800 |
|
|||||
| SCS | 77.1 | 79.5 | 78 | 79.5 | 76.8 | +2,400 | +3.11% | 236,000 | - | 7,543,515 | 457.18 | 17.14 | 174,200 | 19,500 |
|
|||||
| SJS | 67 | 67.6 | 67.2 | 68.8 | 67 | +600 | +0.90% | 245,100 | - | 7,699,470 | 466.63 | 41.55 | 25,300 | 21,800 |
|
|||||
| PC1 | 25.35 | 25 | 25.45 | 25.7 | 24.85 | -350 | -1.38% | 2,290,200 | - | 7,774,889 | 471.21 | 61.73 | 306,800 | 381,500 |
|
|||||
| HDG | 25.8 | 25.55 | 25.9 | 26.05 | 25.55 | -250 | -0.97% | 976,100 | - | 7,812,087 | 473.46 | 11.75 | 1,700 | 124,250 |
|
|||||
| PVT | 24.4 | 24.4 | 24.3 | 25.15 | 24.25 | 0 | 0.00% | 2,959,200 | - | 7,897,090 | 478.61 | 8.62 | 621,100 | 101,100 |
|
|||||
| SBT | 11 | 10.75 | 11.05 | 11.05 | 10.75 | -250 | -2.27% | 1,795,700 | - | 7,960,386 | 482.45 | 18.86 | 274,000 | 179,210 |
|
|||||
| KOS | 37.4 | 37.45 | 37.4 | 37.45 | 36.95 | +50 | +0.13% | 437,700 | - | 8,107,226 | 491.35 | 386.08 | 2,800 | 60,200 |
|
|||||
| BWE | 42.1 | 43.05 | 42.8 | 43.5 | 42.2 | +950 | +2.26% | 489,300 | - | 8,305,206 | 503.35 | 14.83 | 223,300 | 6,000 |
|
|||||
| TMS | 54.8 | 54.1 | 56.9 | 57 | 54.1 | -700 | -1.28% | 500 | - | 8,561,807 | 518.90 | 62.54 | 0 | 0 |
|
|||||
| BMP | 106 | 107 | 107.6 | 108 | 105.3 | +1,000 | +0.94% | 206,200 | - | 8,759,120 | 530.86 | 8.41 | 107,000 | 64,200 |
|
|||||
| BHN | 38.8 | 38.4 | 38.4 | 38.4 | 38.4 | -400 | -1.03% | 2,300 | - | 8,901,120 | 539.46 | 26.93 | 0 | 0 |
|
|||||
| DGW | 56.5 | 55 | 56.6 | 56.8 | 54.8 | -1,500 | -2.65% | 1,506,500 | - | 9,187,930 | 556.84 | 25.45 | 41,400 | 240,600 |
|
|||||
| EVF | 13.45 | 13.1 | 13.5 | 13.5 | 12.95 | -350 | -2.60% | 4,575,800 | - | 9,197,878 | 557.45 | 15.43 | 128,700 | 620,320 |
|
|||||
| DXG | 16 | 15.5 | 16.1 | 16.2 | 15.5 | -500 | -3.13% | 11,676,900 | - | 9,455,488 | 573.06 | 56.78 | 270,500 | 2,098,960 |
|
|||||
| TCH | 15.2 | 14.55 | 15.3 | 15.3 | 14.45 | -650 | -4.28% | 12,152,700 | - | 9,722,541 | 589.24 | 39.54 | 126,900 | 1,430,830 |
|
|||||
| BSI | 52.7 | 50.7 | 52.7 | 53.2 | 49.95 | -2,000 | -3.80% | 990,100 | - | 10,255,468 | 621.54 | 24.09 | 92,100 | 135,300 |
|
|||||
| VIX | 17.15 | 16.55 | 17.15 | 17.2 | 16.45 | -600 | -3.50% | 20,899,500 | - | 11,079,310 | 671.47 | 11.46 | 369,320 | 1,549,980 |
|
|||||
| VCG | 21.2 | 20.85 | 21.2 | 21.45 | 20.8 | -350 | -1.65% | 3,763,800 | - | 11,143,606 | 675.37 | 12.97 | 83,900 | 202,020 |
|
|||||
| VSH | 47.9 | 47.2 | 47.9 | 47.9 | 47.2 | -700 | -1.46% | 600 | - | 11,150,587 | 675.79 | 8.82 | 0 | 100 |
|
|||||
| HAG | 12.05 | 12.15 | 12 | 12.2 | 12 | +100 | +0.83% | 9,491,100 | - | 11,267,901 | 682.90 | - | 302,800 | 51,340 |
|
|||||
| FTS | 53.5 | 52.6 | 53.8 | 54.5 | 51.6 | -900 | -1.68% | 1,812,300 | - | 11,286,118 | 684.01 | 25.36 | 245,500 | 222,100 |
|
|||||
| LGC | 59.4 | 58.9 | 55.3 | 58.9 | 55.3 | -500 | -0.84% | 700 | - | 11,359,146 | 688.43 | 16.53 | 0 | 0 |
|
|||||
| HSG | 20.2 | 19.5 | 20.2 | 20.2 | 19.5 | -700 | -3.47% | 5,710,400 | - | 12,011,655 | 727.98 | 414.89 | 35,460 | 641,910 |
|
|||||
| DPM | 31.6 | 31.3 | 31.6 | 31.95 | 31.15 | -300 | -0.95% | 864,700 | - | 12,248,762 | 742.35 | 30.39 | 2,400 | 73,240 |
|
|||||
| VHC | 71.4 | 70.4 | 71.8 | 71.8 | 70 | -1,000 | -1.40% | 261,700 | - | 13,167,932 | 798.06 | 6.86 | 71,900 | 49,400 |
|
|||||
| CTR | 120 | 118 | 120 | 121.6 | 116.8 | -2,000 | -1.67% | 245,100 | - | 13,497,534 | 818.03 | 26.16 | 28,250 | 61,380 |
|
|||||
| VPI | 56.6 | 57.1 | 56.7 | 57.2 | 56.1 | +500 | +0.88% | 967,900 | - | 13,818,178 | 837.47 | 27.84 | 1,000 | 53,600 |
|
|||||
| NLG | 37.1 | 36 | 37 | 37.2 | 36 | -1,100 | -2.96% | 3,279,800 | - | 13,851,989 | 839.51 | 30.33 | 1,002,900 | 1,710,800 |
|
|||||
| SIP | 77.7 | 77.5 | 77.7 | 77.9 | 76.8 | -200 | -0.26% | 104,100 | - | 14,090,114 | 853.95 | 16.94 | 0 | 9,280 |
|
|||||
| DHG | 111.2 | 111.8 | 111.5 | 111.8 | 111 | +600 | +0.54% | 13,200 | - | 14,617,411 | 885.90 | 14.37 | 100 | 0 |
|
|||||
| KDC | 62.2 | 61.9 | 62.2 | 62.2 | 61.3 | -300 | -0.48% | 728,500 | - | 15,922,166 | 964.98 | 111.73 | 3,900 | 7,400 |
|
|||||
| DCM | 30.6 | 30.1 | 30.7 | 30.95 | 30 | -500 | -1.63% | 1,889,400 | - | 15,934,940 | 965.75 | 16.75 | 3,200 | 577,890 |
|
|||||
| PVD | 29.6 | 29.1 | 29.7 | 29.7 | 28.55 | -500 | -1.69% | 5,208,000 | - | 16,176,108 | 980.37 | 35.93 | 901,900 | 541,340 |
|
|||||
| DIG | 28.1 | 26.8 | 28.1 | 28.2 | 26.6 | -1,300 | -4.63% | 22,766,300 | - | 16,344,033 | 990.55 | 137.44 | 543,100 | 2,622,440 |
|
|||||
| GEX | 20.1 | 19.45 | 20.15 | 20.2 | 19.45 | -650 | -3.23% | 10,009,300 | - | 16,561,593 | 1,003.73 | 50.13 | 566,800 | 1,184,850 |
|
|||||
| HCM | 26.5 | 26.35 | 26.55 | 26.9 | 25.75 | -150 | -0.57% | 7,314,700 | - | 18,549,639 | 1,124.22 | 17.86 | 260,620 | 150,800 |
|
|||||
| PDR | 26.65 | 25.3 | 26.7 | 26.8 | 25.3 | -1,350 | -5.07% | 10,149,500 | - | 18,691,914 | 1,132.84 | 25.22 | 297,500 | 1,316,290 |
|
|||||
| FRT | 145 | 145 | 145 | 146.8 | 143.9 | 0 | 0.00% | 538,900 | - | 19,755,146 | 1,197.28 | - | 156,400 | 215,190 |
|
|||||
| VCI | 47.25 | 45.55 | 47 | 47.3 | 45 | -1,700 | -3.60% | 6,489,800 | - | 19,928,125 | 1,207.77 | 40.42 | 465,300 | 512,430 |
|
|||||
| KBC | 29.15 | 28.25 | 29.2 | 29.3 | 28.1 | -900 | -3.09% | 3,959,100 | - | 21,684,834 | 1,314.23 | 10.68 | 217,840 | 505,470 |
|
|||||
| VGC | 49.9 | 49.1 | 50 | 50.4 | 48.8 | -800 | -1.60% | 552,000 | - | 22,013,985 | 1,334.18 | 18.07 | 1,100 | 209,800 |
|
|||||
| PGV | 19.8 | 19.8 | 19.8 | 20.35 | 19.8 | 0 | 0.00% | 2,600 | - | 22,244,667 | 1,348.16 | 20.89 | 0 | 0 |
|
|||||
| REE | 58.9 | 58.4 | 58.6 | 59.1 | 58.2 | -500 | -0.85% | 815,900 | - | 23,868,451 | 1,446.57 | 10.91 | 0 | 0 |
|
|||||
| VND | 20.2 | 19.7 | 20.4 | 20.5 | 19.6 | -500 | -2.48% | 13,774,700 | - | 23,991,527 | 1,454.03 | 11.86 | 214,550 | 2,294,610 |
|
|||||
| POW | 10.65 | 10.45 | 10.65 | 10.7 | 10.4 | -200 | -1.88% | 4,953,200 | - | 24,472,558 | 1,483.19 | 23.59 | 22,200 | 148,850 |
|
|||||
| GMD | 79.8 | 79 | 80.5 | 80.5 | 77.7 | -800 | -1.00% | 1,652,600 | - | 24,528,470 | 1,486.57 | 10.96 | 157,500 | 339,400 |
|
|||||
| KDH | 33.45 | 33.45 | 33.5 | 33.7 | 33 | 0 | 0.00% | 2,792,000 | - | 26,736,985 | 1,620.42 | 39.82 | 1,548,220 | 566,000 |
|
|||||
| MSB | 13.55 | 13.6 | 13.6 | 13.85 | 13.5 | +50 | +0.37% | 7,195,800 | - | 27,200,000 | 1,648.48 | 5.86 | 1,061,500 | 708,100 |
|
|||||
| OCB | 13.75 | 13.5 | 13.85 | 13.85 | 13.45 | -250 | -1.82% | 1,358,100 | - | 27,740,128 | 1,681.22 | 8.47 | 56,800 | 133,700 |
|
|||||
| NVL | 14.9 | 14.5 | 14.9 | 14.95 | 14.4 | -400 | -2.68% | 15,520,400 | - | 28,276,516 | 1,713.73 | 46.62 | 402,400 | 423,510 |
|
|||||
| BVH | 39.6 | 39.25 | 39.6 | 39.6 | 38.9 | -350 | -0.88% | 209,900 | - | 29,136,168 | 1,765.83 | 16.33 | 22,520 | 50,600 |
|
|||||
| EIB | 17.2 | 17.35 | 17.15 | 17.65 | 17.05 | +150 | +0.87% | 11,716,500 | - | 30,204,028 | 1,830.55 | 13.95 | 104,900 | 51,660 |
|
|||||
| PNJ | 93.4 | 92.5 | 93.3 | 93.3 | 90.9 | -900 | -0.96% | 1,593,500 | - | 30,339,966 | 1,838.79 | 17.02 | 129,900 | 30,900 |
|
|||||
| HVN | 16.55 | 16.8 | 16.55 | 17.5 | 16.2 | +250 | +1.51% | 2,961,800 | - | 37,201,822 | 2,254.66 | - | 187,400 | 261,700 |
|
|||||
| TPB | 17.5 | 17.25 | 17.4 | 17.6 | 17.15 | -250 | -1.43% | 6,323,700 | - | 37,978,204 | 2,301.71 | 8.51 | 1,060,000 | 697,300 |
|
|||||
| SHB | 11.25 | 10.95 | 11.25 | 11.3 | 10.85 | -300 | -2.67% | 31,267,100 | - | 39,626,976 | 2,401.63 | 5.41 | 128,510 | 3,785,860 |
|
|||||
| DGC | 110 | 110 | 110.8 | 110.8 | 108 | 0 | 0.00% | 1,668,500 | - | 41,775,625 | 2,531.86 | 14.34 | 665,900 | 388,780 |
|
|||||
| PLX | 34.65 | 35 | 34.8 | 35.3 | 34.55 | +350 | +1.01% | 420,900 | - | 44,470,728 | 2,695.20 | 20.52 | 145,300 | 31,070 |
|
|||||
| VRE | 22.4 | 21.9 | 22.2 | 22.5 | 21.6 | -500 | -2.23% | 4,860,300 | - | 49,763,773 | 3,015.99 | 11.29 | 748,200 | 776,760 |
|
|||||
| SSI | 35.1 | 34.5 | 35.1 | 35.3 | 34.3 | -600 | -1.71% | 16,741,600 | - | 51,788,990 | 3,138.73 | 22.53 | 2,765,940 | 1,483,090 |
|
|||||
| BCM | 52.7 | 50.5 | 52.7 | 53 | 50.4 | -2,200 | -4.17% | 625,000 | - | 52,267,500 | 3,167.73 | 23.09 | 25,100 | 6,600 |
|
|||||
| STB | 27.65 | 27.8 | 27.55 | 28.15 | 27.55 | +150 | +0.54% | 18,401,000 | - | 52,408,997 | 3,176.30 | 6.79 | 980,000 | 1,636,470 |
|
|||||
| LPB | 20.3 | 20.5 | 20.35 | 20.6 | 20.15 | +200 | +0.99% | 7,827,600 | - | 52,431,137 | 3,177.64 | 7.58 | 145,800 | 1,293,800 |
|
|||||
| VIB | 21.2 | 21 | 21.2 | 21.55 | 20.8 | -200 | -0.94% | 6,476,700 | - | 53,272,958 | 3,228.66 | 6.30 | 0 | 0 |
|
|||||
| SSB | 22.15 | 22 | 21.9 | 22.15 | 21.5 | -150 | -0.68% | 2,202,200 | - | 53,981,400 | 3,271.60 | 15.14 | 140,200 | 221,300 |
|
|||||
| VJC | 103.3 | 102.8 | 104 | 104 | 101 | -500 | -0.48% | 1,110,500 | - | 55,677,645 | 3,374.40 | 241.31 | 136,900 | 67,950 |
|
|||||
| HDB | 22.4 | 22.2 | 22.2 | 22.45 | 21.6 | -200 | -0.89% | 8,711,200 | - | 64,658,624 | 3,918.70 | 6.38 | 915,700 | 1,711,340 |
|
|||||
| SAB | 53.2 | 53 | 53.5 | 53.6 | 52.3 | -200 | -0.38% | 373,300 | - | 67,975,806 | 4,119.75 | 16.92 | 144,900 | 117,100 |
|
|||||
| MWG | 48.6 | 49.8 | 49.1 | 50.3 | 48.65 | +1,200 | +2.47% | 18,043,000 | - | 72,819,760 | 4,413.32 | 433.04 | 6,701,150 | 4,874,100 |
|
|||||
| MSN | 66.9 | 64.7 | 67.7 | 67.7 | 64.5 | -2,200 | -3.29% | 5,047,400 | - | 92,575,568 | 5,610.64 | 220.07 | 503,610 | 1,267,480 |
|
|||||
| ACB | 26.8 | 26.65 | 26.8 | 26.95 | 26.55 | -150 | -0.56% | 8,540,500 | - | 103,509,942 | 6,273.33 | 6.51 | 142,130 | 142,130 |
|
|||||
| GVR | 28.7 | 27.6 | 28.65 | 28.9 | 27.05 | -1,100 | -3.83% | 4,113,200 | - | 110,400,000 | 6,690.91 | 56.91 | 233,020 | 326,700 |
|
|||||
| MBB | 22.6 | 22 | 22.6 | 22.7 | 21.75 | -600 | -2.65% | 31,998,000 | - | 116,315,849 | 7,049.45 | 5.55 | 75,200 | 75,200 |
|
|||||
| VNM | 64 | 63.5 | 64.2 | 64.3 | 63.2 | -500 | -0.78% | 2,014,400 | - | 132,712,171 | 8,043.16 | 16.73 | 86,230 | 459,190 |
|
|||||
| FPT | 110.3 | 112.3 | 110.9 | 113.3 | 109.9 | +2,000 | +1.81% | 4,037,600 | - | 142,617,505 | 8,643.49 | 24.09 | 98,600 | 98,600 |
|
|||||
| VPB | 18.3 | 18.4 | 18.35 | 18.6 | 18 | +100 | +0.55% | 15,635,300 | - | 145,984,194 | 8,847.53 | 12.84 | 3,594,670 | 3,098,400 |
|
|||||
| CTG | 32.3 | 31.5 | 32.25 | 32.5 | 31.15 | -800 | -2.48% | 10,689,200 | - | 151,381,144 | 9,174.61 | 8.50 | 1,242,300 | 1,932,500 |
|
|||||
| VIC | 42 | 41 | 42.45 | 42.45 | 41 | -1,000 | -2.38% | 2,696,100 | - | 156,371,358 | 9,477.05 | 17.32 | 219,320 | 596,360 |
|
|||||
| HPG | 28 | 27.6 | 28 | 28.05 | 27.45 | -400 | -1.43% | 18,359,900 | - | 160,488,085 | 9,726.55 | 24.71 | 5,944,030 | 2,237,600 |
|
|||||
| TCB | 45.25 | 46.2 | 45.5 | 47.5 | 45.5 | +950 | +2.10% | 15,592,800 | - | 162,739,999 | 9,863.03 | 9.05 | 870,100 | 982,300 |
|
|||||
| GAS | 75 | 74.2 | 75.5 | 75.5 | 74 | -800 | -1.07% | 474,500 | - | 170,418,097 | 10,328.37 | 14.92 | 4,900 | 132,760 |
|
|||||
| VHM | 41.45 | 40.2 | 41 | 41.4 | 40.2 | -1,250 | -3.02% | 8,623,200 | - | 175,045,573 | 10,608.82 | 5.25 | 130,020 | 4,514,780 |
|
|||||
| BID | 50.1 | 49.4 | 49.2 | 50.5 | 48.5 | -700 | -1.40% | 2,273,300 | - | 249,891,077 | 15,144.91 | 14.91 | 1,593,500 | 728,340 |
|
|||||
| VCB | 90.6 | 90.1 | 90.6 | 91.2 | 89.2 | -500 | -0.55% | 1,562,900 | - | 503,577,123 | 30,519.83 | 16.54 | 936,490 | 561,530 |
|
|||||
| FUEKIVND | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |||
※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）。