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（2026/05/05 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 | ||||||||||||||||
| VIC | 212 | 219.5 | 211.9 | 224.8 | 210.3 | +7,500 | +3.54% | 2,877,500 | - | 1,697,501,471 | 101,041.75 | 153.28 | 690,750 | 488,240 |
 |
|||||
| VHM | 142 | 151.2 | 142 | 151.9 | 141.8 | +9,200 | +6.48% | 6,715,300 | - | 621,040,695 | 36,966.71 | 14.82 | 2,106,090 | 1,645,480 |
|
|||||
| VCB | 60.7 | 59.9 | 60.6 | 60.7 | 59.7 | -800 | -1.32% | 6,407,700 | - | 500,504,938 | 29,791.96 | 15.54 | 409,900 | 1,865,830 |
 |
|||||
| BID | 40.85 | 40.55 | 40.6 | 40.8 | 40.2 | -300 | -0.73% | 3,474,000 | - | 284,716,226 | 16,947.39 | 10.74 | 164,400 | 183,100 |
|
|||||
| CTG | 35.35 | 35.3 | 35.3 | 35.3 | 34.85 | -50 | -0.14% | 5,731,700 | - | 274,173,146 | 16,319.83 | 7.92 | 1,649,330 | 1,405,970 |
|
|||||
| TCB | 33.55 | 33.3 | 33.45 | 33.45 | 32.7 | -250 | -0.75% | 10,590,600 | - | 235,971,806 | 14,045.94 | 9.32 | 12,100 | 100,000 |
|
|||||
| VPB | 26.95 | 28 | 26.9 | 28 | 26.5 | +1,050 | +3.90% | 22,244,500 | - | 222,149,861 | 13,223.21 | 9.26 | 2,047,900 | 2,101,550 |
|
|||||
| HPG | 27.6 | 27.3 | 27.65 | 27.7 | 27.2 | -300 | -1.09% | 30,692,800 | - | 209,540,218 | 12,472.63 | 13.84 | 2,079,280 | 12,490,090 |
 |
|||||
| MBB | 26.1 | 25.95 | 26 | 26.1 | 25.75 | -150 | -0.57% | 12,314,500 | - | 209,027,248 | 12,442.10 | 7.80 | 1,871,430 | 1,208,650 |
|
|||||
| GAS | 76.5 | 77.7 | 76.7 | 78.3 | 76.1 | +1,200 | +1.57% | 1,319,800 | - | 187,486,196 | 11,159.89 | 16.72 | 394,310 | 73,500 |
 |
|||||
| MCH | 136.5 | 135 | 136.5 | 136.5 | 134 | -1,500 | -1.10% | 42,900 | - | 174,752,230 | 10,401.92 | 24.29 | 3,500 | 10,200 |
|
|||||
| VPL | 85.2 | 88 | 84.1 | 90.3 | 84 | +2,800 | +3.29% | 2,036,700 | - | 157,810,433 | 9,393.48 | 142.39 | 257,900 | 226,500 |
 |
|||||
| LPB | 47 | 48.1 | 47.2 | 48.5 | 46.9 | +1,100 | +2.34% | 1,469,600 | - | 143,688,269 | 8,552.87 | 12.58 | 290,200 | 221,950 |
|
|||||
| GVR | 36.05 | 35.2 | 36.1 | 36.45 | 34.7 | -850 | -2.36% | 3,995,600 | - | 140,800,000 | 8,380.95 | 28.16 | 97,500 | 78,110 |
|
|||||
| BSR | 25.25 | 26.75 | 25.95 | 27 | 25.5 | +1,500 | +5.94% | 24,544,300 | - | 133,945,267 | 7,972.93 | 25.72 | 2,913,800 | 1,594,100 |
|
|||||
| HDB | 26.5 | 26.4 | 26.4 | 26.5 | 26 | -100 | -0.38% | 10,206,900 | - | 132,139,295 | 7,865.43 | 7.37 | 543,250 | 1,726,150 |
|
|||||
| VNM | 60.9 | 61.1 | 61.1 | 61.2 | 60.4 | +200 | +0.33% | 2,751,900 | - | 127,696,278 | 7,600.97 | 15.17 | 388,010 | 197,010 |
|
|||||
| FPT | 73.7 | 74.3 | 73.7 | 74.5 | 72.8 | +600 | +0.81% | 6,841,400 | - | 126,570,579 | 7,533.96 | 14.24 | 215,000 | 2,043,860 |
 |
|||||
| STB | 66.2 | 66.6 | 66.2 | 67 | 65.8 | +400 | +0.60% | 3,623,900 | - | 125,555,367 | 7,473.53 | 21.14 | 86,000 | 413,700 |
|
|||||
| MWG | 84.9 | 84.8 | 84.6 | 85.4 | 84.1 | -100 | -0.12% | 4,720,200 | - | 124,522,315 | 7,412.04 | 17.76 | 857,040 | 563,400 |
 |
|||||
| MSN | 76.8 | 76.6 | 76.9 | 78.4 | 76.6 | -200 | -0.26% | 4,691,700 | - | 116,469,682 | 6,932.72 | 28.27 | 382,110 | 703,950 |
|
|||||
| ACB | 23.1 | 22.6 | 23.1 | 23.15 | 22.5 | -500 | -2.16% | 28,808,700 | - | 116,088,439 | 6,910.03 | 7.48 | 696,910 | 19,501,900 |
|
|||||
| TCX | 49.75 | 49.9 | 49.8 | 49.9 | 49.15 | +150 | +0.30% | 942,600 | - | 115,348,016 | 6,865.95 | 18.39 | 103,800 | 327,400 |
|
|||||
| VJC | 179.9 | 181 | 179 | 182 | 177.2 | +1,100 | +0.61% | 1,482,700 | - | 107,081,651 | 6,373.91 | 48.55 | 83,400 | 17,470 |
 |
|||||
| VRE | 33.7 | 35.2 | 33.05 | 35.6 | 32.65 | +1,500 | +4.45% | 15,997,900 | - | 79,985,608 | 4,761.05 | 12.41 | 3,929,600 | 2,456,420 |
|
|||||
| HVN | 22.65 | 22.35 | 22.65 | 22.65 | 22.35 | -300 | -1.32% | 347,100 | - | 69,541,985 | 4,139.40 | 7.58 | 200 | 14,900 |
|
|||||
| SSI | 27.7 | 27.3 | 27.6 | 27.75 | 27.3 | -400 | -1.44% | 14,283,800 | - | 68,006,969 | 4,048.03 | 13.30 | 236,950 | 1,296,090 |
|
|||||
| SHB | 14.35 | 14 | 14.4 | 14.4 | 14 | -350 | -2.44% | 79,172,900 | - | 67,111,854 | 3,994.75 | 5.38 | 710,700 | 644,370 |
|
|||||
| SAB | 47.35 | 47.05 | 47.25 | 47.3 | 46.15 | -300 | -0.63% | 1,090,900 | - | 60,344,560 | 3,591.94 | 14.06 | 79,720 | 246,050 |
|
|||||
| BCM | 53.4 | 53.3 | 53.1 | 53.5 | 52.9 | -100 | -0.19% | 182,000 | - | 55,165,500 | 3,283.66 | 16.41 | 12,300 | 900 |
|
|||||
| VIB | 16.15 | 15.95 | 16.1 | 16.15 | 15.85 | -200 | -1.24% | 5,576,500 | - | 54,293,891 | 3,231.78 | 7.45 | 16,800 | 539,100 |
|
|||||
| VCK | 34.15 | 34 | 34 | 34.4 | 33.75 | -150 | -0.44% | 2,326,700 | - | 51,742,074 | 3,079.89 | 12.40 | 64,500 | 71,300 |
|
|||||
| BVH | 70.2 | 69.2 | 70.2 | 70.8 | 68.3 | -1,000 | -1.42% | 665,000 | - | 51,368,735 | 3,057.66 | 18.11 | 29,830 | 33,300 |
|
|||||
| VPX | 27.3 | 27.2 | 27.45 | 27.45 | 27.15 | -100 | -0.37% | 365,500 | - | 51,000,000 | 3,035.71 | 11.82 | 8,500 | 78,300 |
|
|||||
| PLX | 38.7 | 39.25 | 38.65 | 39.7 | 37.8 | +550 | +1.42% | 3,878,000 | - | 49,870,745 | 2,968.50 | 26.66 | 730,150 | 181,460 |
|
|||||
| SSB | 16.75 | 16.75 | 16.75 | 16.75 | 16.55 | 0 | 0.00% | 1,924,000 | - | 47,653,750 | 2,836.53 | 8.91 | 10,200 | 36,900 |
|
|||||
| TPB | 16.3 | 16.25 | 16.25 | 16.3 | 15.95 | -50 | -0.31% | 11,225,300 | - | 45,078,262 | 2,683.23 | 6.09 | 511,000 | 2,526,600 |
|
|||||
| POW | 13.3 | 13.65 | 13.35 | 13.65 | 13.15 | +350 | +2.63% | 28,262,300 | - | 41,876,094 | 2,492.62 | 15.67 | 10,771,160 | 158,400 |
|
|||||
| EIB | 21.85 | 21.5 | 21.85 | 21.9 | 21.4 | -350 | -1.60% | 7,106,800 | - | 40,048,493 | 2,383.84 | 35.25 | 37,600 | 120,210 |
|
|||||
| NVL | 19.1 | 17.8 | 17.8 | 18.25 | 17.8 | -1,300 | -6.81% | 33,347,800 | - | 39,729,930 | 2,364.88 | 20.53 | 463,400 | 3,534,000 |
|
|||||
| MSB | 12.55 | 12.7 | 12.6 | 12.9 | 12.55 | +150 | +1.20% | 9,907,700 | - | 39,624,000 | 2,358.57 | 7.04 | 1,992,400 | 957,090 |
|
|||||
| GEE＊ | 99.9 | 106.8 | 104.5 | 106.8 | 104 | +6,900 | +6.91% | 1,551,700 | - | 39,088,795 | 2,326.71 | 11.97 | 58,500 | 30,300 |
|
|||||
| GMD | 75.1 | 77.6 | 75.3 | 77.8 | 75.1 | +2,500 | +3.33% | 2,691,200 | - | 33,096,020 | 1,970.00 | 20.21 | 662,210 | 305,000 |
|
|||||
| REE | 61.2 | 60.8 | 61.2 | 61.6 | 60.6 | -400 | -0.65% | 449,000 | - | 32,932,815 | 1,960.29 | 13.02 | 500 | 1,700 |
 |
|||||
| KBC | 34.45 | 34.45 | 34.2 | 34.45 | 33.85 | 0 | 0.00% | 2,912,300 | - | 32,443,451 | 1,931.16 | 14.06 | 93,900 | 1,345,300 |
|
|||||
| OCB | 11.25 | 11.1 | 11.2 | 11.25 | 11.1 | -150 | -1.33% | 1,504,100 | - | 29,559,880 | 1,759.52 | 7.43 | 39,400 | 104,000 |
|
|||||
| HCM | 26.35 | 26.6 | 26.2 | 26.75 | 26 | +250 | +0.95% | 4,940,800 | - | 28,726,847 | 1,709.93 | 18.12 | 978,600 | 349,200 |
|
|||||
| GEL | 31.35 | 31.55 | 31.5 | 32.4 | 31.35 | +200 | +0.64% | 2,833,800 | - | 28,079,500 | 1,671.40 | 51.89 | 65,400 | 2,000 |
|
|||||
| KDH | 25 | 24.4 | 25 | 25 | 24.3 | -600 | -2.40% | 4,864,500 | - | 27,382,044 | 1,629.88 | 28.05 | 16,200 | 2,943,140 |
|
|||||
| PGV | 23.95 | 23.9 | 23.95 | 24.1 | 23.85 | -50 | -0.21% | 11,700 | - | 26,850,886 | 1,598.27 | 7.22 | 0 | 0 |
|
|||||
| FRT | 148 | 148.9 | 146.7 | 148.9 | 146.1 | +900 | +0.61% | 148,500 | - | 25,357,936 | 1,509.40 | 32.00 | 45,900 | 30,340 |
|
|||||
| GEX＊＊ | 27.1 | 27.45 | 28 | 28.15 | 27.35 | +350 | +1.29% | 8,957,000 | - | 24,770,851 | 1,474.46 | 16.76 | 134,770 | 2,316,100 |
|
|||||
| NAB | 14.3 | 14.2 | 14.35 | 14.35 | 14 | -100 | -0.70% | 1,554,500 | - | 24,362,748 | 1,450.16 | 5.82 | 55,700 | 296,550 |
|
|||||
| VND | 16.2 | 16 | 16.05 | 16.2 | 15.95 | -200 | -1.23% | 5,826,000 | - | 24,356,799 | 1,449.81 | 12.05 | 144,000 | 762,100 |
|
|||||
| PNJ | 68.3 | 67.4 | 68.3 | 68.3 | 67.2 | -900 | -1.32% | 1,150,100 | - | 22,993,450 | 1,368.66 | 8.81 | 265,010 | 623,300 |
|
|||||
| DCM | 42.05 | 42.6 | 42.5 | 42.95 | 41.2 | +550 | +1.31% | 2,580,200 | - | 22,552,440 | 1,342.41 | 13.30 | 745,200 | 271,800 |
|
|||||
| VCI | 26.15 | 25.6 | 26.1 | 26.2 | 25.6 | -550 | -2.10% | 8,345,900 | - | 21,762,560 | 1,295.39 | 13.81 | 97,300 | 334,200 |
|
|||||
| HAG | 16.35 | 16.2 | 16.45 | 16.45 | 16.15 | -150 | -0.92% | 1,709,600 | - | 20,531,868 | 1,222.14 | - | 31,400 | 60,000 |
 |
|||||
| DGC | 53.4 | 53 | 53.1 | 53.3 | 52.6 | -400 | -0.75% | 1,564,200 | - | 20,128,256 | 1,198.11 | 7.17 | 93,200 | 385,330 |
|
|||||
| VPI | 61.3 | 62.5 | 61.3 | 62.5 | 60.9 | +1,200 | +1.96% | 6,530,400 | - | 20,003,099 | 1,190.66 | 51.19 | 451,900 | 209,100 |
|
|||||
| VGC | 43 | 42.95 | 42.8 | 43.5 | 42.75 | -50 | -0.12% | 236,700 | - | 19,256,633 | 1,146.23 | 13.72 | 3,300 | 30,800 |
|
|||||
| CRV | 28 | 0 | 0 | 0.00% | - | - | 19,247,197 | 1,145.67 | - | 0 | 0 |
|
||||||||
| SBT | 20.4 | 20.4 | 20.4 | 20.4 | 20.25 | 0 | 0.00% | 511,900 | - | 18,490,867 | 1,100.65 | 24.52 | 16,150 | 24,680 |
|
|||||
| PVD | 31.75 | 33 | 31.75 | 33 | 31.05 | +1,250 | +3.94% | 5,127,700 | - | 18,344,040 | 1,091.91 | 21.41 | 1,678,100 | 1,006,320 |
 |
|||||
| DPM | 26.05 | 26.55 | 26.2 | 26.6 | 25.75 | +500 | +1.92% | 4,425,800 | - | 18,052,009 | 1,074.52 | 18.61 | 691,200 | 1,148,100 |
|
|||||
| SJS | 58.2 | 58.1 | 57.9 | 58.2 | 57.5 | -100 | -0.17% | 32,600 | - | 17,283,288 | 1,028.77 | 47.62 | 1,100 | 300 |
|
|||||
| DXG | 15.5 | 15.35 | 15.45 | 15.6 | 15.05 | -150 | -0.97% | 12,856,400 | - | 17,075,097 | 1,016.37 | 71.73 | 282,000 | 331,220 |
|
|||||
| PDR | 16.5 | 16.4 | 16.35 | 16.5 | 16 | -100 | -0.61% | 8,642,700 | - | 16,364,074 | 974.05 | 30.71 | 16,400 | 226,700 |
|
|||||
| TAL | 44.3 | 43.7 | 44.7 | 44.7 | 43.2 | -600 | -1.35% | 160,900 | - | 15,732,000 | 936.43 | 22.54 | 0 | 49,000 |
|
|||||
| TCH | 17.3 | 17.05 | 17.25 | 17.35 | 16.6 | -250 | -1.45% | 12,306,500 | - | 15,551,462 | 925.68 | 13.32 | 153,400 | 3,504,400 |
|
|||||
| VCG | 22.8 | 22.85 | 22.9 | 23.45 | 22.55 | +50 | +0.22% | 11,590,200 | - | 14,771,801 | 879.27 | 4.03 | 1,111,800 | 475,800 |
|
|||||
| SIP | 60.6 | 60 | 60.7 | 60.7 | 59.4 | -600 | -0.99% | 239,300 | - | 14,526,777 | 864.69 | 12.07 | 4,700 | 21,600 |
|
|||||
| VHC | 61.7 | 62.4 | 62.3 | 62.4 | 60.7 | +700 | +1.13% | 1,536,000 | - | 14,005,877 | 833.68 | 9.87 | 48,900 | 270,600 |
|
|||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 818.22 | - | 0 | 0 |
|
||||||||
| DHG | 101.5 | 101.4 | 101.5 | 101.7 | 101 | -100 | -0.10% | 12,500 | - | 13,257,652 | 789.15 | 16.07 | 0 | 100 |
|
|||||
| KDC | 45.95 | 45.5 | 46.1 | 46.3 | 43 | -450 | -0.98% | 805,100 | - | 13,186,187 | 784.89 | 25.24 | 83,900 | 94,600 |
|
|||||
| NLG | 27.8 | 27 | 27.85 | 28.25 | 27 | -800 | -2.88% | 3,578,700 | - | 13,097,629 | 779.62 | 19.81 | 126,200 | 1,393,450 |
|
|||||
| CII | 19.05 | 18.45 | 19 | 19.15 | 18.25 | -600 | -3.15% | 21,054,700 | - | 12,398,129 | 737.98 | 94.13 | 72,900 | 56,400 |
|
|||||
| BMP | 150 | 150.5 | 150.2 | 150.5 | 148 | +500 | +0.33% | 99,900 | - | 12,320,071 | 733.34 | 10.03 | 5,900 | 16,800 |
|
|||||
| DIG | 14.65 | 14.3 | 14.6 | 14.7 | 14.15 | -350 | -2.39% | 8,762,200 | - | 11,388,966 | 677.91 | 14.47 | 32,400 | 1,029,900 |
|
|||||
| PVT | 22.25 | 23.75 | 22.45 | 23.8 | 22.15 | +1,500 | +6.74% | 12,490,000 | - | 11,160,867 | 664.34 | 11.45 | 3,238,130 | 247,900 |
|
|||||
| BAF | 35.9 | 35.95 | 35.8 | 36 | 35.7 | +50 | +0.14% | 1,036,300 | - | 10,929,578 | 650.57 | 72.04 | 19,100 | 6,300 |
|
|||||
| HAH | 55.5 | 56.7 | 55.5 | 57 | 55.3 | +1,200 | +2.16% | 1,482,300 | - | 10,678,901 | 635.65 | 8.30 | 156,300 | 131,830 |
|
|||||
| HPA | 37.05 | 37 | 37.1 | 37.3 | 36.9 | -50 | -0.13% | 27,700 | - | 10,545,000 | 627.68 | 6.33 | 0 | 5,800 |
|
|||||
| VSH | 43.45 | 43.4 | 43.5 | 43.5 | 43 | -50 | -0.12% | 1,200 | - | 10,252,870 | 610.29 | 11.89 | 0 | 200 |
|
|||||
| EVF | 13.1 | 12.9 | 13.1 | 13.1 | 12.85 | -200 | -1.53% | 2,910,300 | - | 9,811,299 | 584.01 | 11.49 | 0 | 68,000 |
|
|||||
| CTD | 86 | 86.5 | 85.6 | 87 | 85 | +500 | +0.58% | 590,600 | - | 9,672,709 | 575.76 | 18.97 | 20,400 | 20,400 |
|
|||||
| DGW | 43.5 | 43.5 | 43.6 | 43.6 | 42.95 | 0 | 0.00% | 576,300 | - | 9,620,838 | 572.67 | 17.46 | 70,700 | 38,700 |
|
|||||
| CTR | 85.1 | 84 | 85.7 | 85.7 | 83.5 | -1,100 | -1.29% | 238,900 | - | 9,608,414 | 571.93 | 16.02 | 4,950 | 30,600 |
|
|||||
| BWE | 43.3 | 43.5 | 43.25 | 43.5 | 43.15 | +200 | +0.46% | 213,100 | - | 9,566,896 | 569.46 | 11.63 | 17,100 | 2,400 |
|
|||||
| HDG | 25.85 | 25.6 | 25.85 | 26 | 24.9 | -250 | -0.97% | 3,165,400 | - | 9,471,054 | 563.75 | 12.30 | 209,400 | 1,553,960 |
|
|||||
| FTS | 26.1 | 26.15 | 26.3 | 26.3 | 25.85 | +50 | +0.19% | 512,200 | - | 9,060,923 | 539.34 | 22.52 | 105,200 | 57,160 |
|
|||||
| DBC | 22.55 | 22.75 | 22.55 | 23 | 22.5 | +200 | +0.89% | 2,321,600 | - | 8,755,717 | 521.17 | 5.81 | 38,700 | 3,390 |
|
|||||
| PHR | 64 | 63.8 | 64.5 | 64.5 | 62.6 | -200 | -0.31% | 183,000 | - | 8,644,849 | 514.57 | 19.67 | 4,100 | 45,800 |
|
|||||
| KLB | 14.8 | 14.85 | 14.6 | 15 | 14.45 | +50 | +0.34% | 593,500 | - | 8,588,802 | 511.24 | 4.63 | 5,300 | 1,360 |
|
|||||
| BSI | 35 | 34.5 | 35 | 35 | 34.5 | -500 | -1.43% | 169,900 | - | 8,465,125 | 503.88 | 17.15 | 9,400 | 26,000 |
|
|||||
| VAB | 10.2 | 10.2 | 10.25 | 10.25 | 10.1 | 0 | 0.00% | 273,500 | - | 8,326,879 | 495.65 | 4.84 | 0 | 26,300 |
|
|||||
| ORS | 13.15 | 13.15 | 13.2 | 13.2 | 13.05 | 0 | 0.00% | 736,700 | - | 8,204,691 | 488.37 | 37.36 | 0 | 61,400 |
|
|||||
| KOS | 37.2 | 37.4 | 39.8 | 39.8 | 36.45 | +200 | +0.54% | 489,800 | - | 8,096,402 | 481.93 | 425.00 | 2,200 | 18,900 |
|
|||||
| VSC | 21.6 | 21.45 | 21.6 | 21.95 | 21.3 | -150 | -0.69% | 4,237,700 | - | 8,030,244 | 477.99 | 23.37 | 52,700 | 2,800 |
|
|||||
| VTP | 68 | 65.9 | 67.9 | 68 | 65.4 | -2,100 | -3.09% | 1,010,300 | - | 8,025,502 | 477.71 | 23.03 | 42,000 | 232,870 |
|
|||||
| VCF | 300 | 0 | 0 | 0.00% | - | - | 7,973,741 | 474.63 | - | 0 | 0 |
|
||||||||
| PC1 | 19.8 | 19.15 | 20.15 | 20.55 | 18.45 | -650 | -3.28% | 14,570,700 | - | 7,876,114 | 468.82 | 8.57 | 2,174,300 | 3,581,200 |
|
|||||
| HSG | 12.5 | 12.45 | 12.5 | 12.55 | 12.35 | -50 | -0.40% | 2,528,700 | - | 7,731,230 | 460.19 | 10.95 | 49,860 | 489,100 |
|
|||||
| IMP | 49.9 | 49.9 | 48.35 | 49.9 | 48.35 | 0 | 0.00% | 6,800 | - | 7,685,047 | 457.44 | 25.25 | 100 | 1,500 |
|
|||||
| DSE | 22.4 | 22.2 | 22.55 | 22.65 | 22.2 | -200 | -0.89% | 251,000 | - | 7,605,720 | 452.72 | 29.68 | 0 | 40,300 |
|
|||||
| TMS | 40 | 41.45 | 38.3 | 41.45 | 38.1 | +1,450 | +3.63% | 11,200 | - | 7,159,350 | 426.15 | 19.99 | 0 | 0 |
|
|||||
| NT2 | 24.4 | 24.4 | 24.55 | 24.6 | 24.2 | 0 | 0.00% | 369,700 | - | 7,024,175 | 418.11 | 6.37 | 113,600 | 97,200 |
|
|||||
| HHV | 12.7 | 12.6 | 12.65 | 12.9 | 12.55 | -100 | -0.79% | 4,629,000 | - | 6,894,295 | 410.37 | 10.14 | 1,340 | 504,200 |
|
|||||
| BHN | 30 | 29 | 30 | 30 | 29 | -1,000 | -3.33% | 1,200 | - | 6,722,200 | 400.13 | 14.38 | 0 | 0 |
|
|||||
| PAN | 31.85 | 31.65 | 32 | 32.1 | 31.4 | -200 | -0.63% | 216,700 | - | 6,611,519 | 393.54 | 10.32 | 15,400 | 20,100 |
|
|||||
| CMG | 27.85 | 27.55 | 27.85 | 27.85 | 27.25 | -300 | -1.08% | 357,500 | - | 6,416,420 | 381.93 | 19.29 | 6,000 | 178,000 |
|
|||||
| IJC | 10.25 | 10.15 | 10.2 | 10.25 | 10.1 | -100 | -0.98% | 823,100 | - | 6,390,243 | 380.37 | 7.70 | 13,200 | 22,700 |
|
|||||
| TDM | 57.9 | 57 | 57 | 57.9 | 57 | -900 | -1.55% | 5,100 | - | 6,332,700 | 376.95 | 32.61 | 0 | 0 |
|
|||||
| NKG | 14.4 | 14.05 | 14.4 | 14.4 | 14.05 | -350 | -2.43% | 2,916,700 | - | 6,288,371 | 374.31 | 31.08 | 0 | 136,500 |
|
|||||
| ANV | 23.95 | 23.45 | 23.9 | 23.95 | 23.3 | -500 | -2.09% | 432,500 | - | 6,243,697 | 371.65 | 6.25 | 25,300 | 63,500 |
|
|||||
| GEG | 14.45 | 14.3 | 14.4 | 14.45 | 14.2 | -150 | -1.04% | 502,700 | - | 5,931,703 | 353.08 | 8.23 | 0 | 700 |
|
|||||
| PDN | 105.5 | 106.7 | 106.9 | 106.9 | 106.2 | +1,200 | +1.14% | 2,500 | - | 5,928,873 | 352.91 | 14.52 | 0 | 0 |
|
|||||
| CTS | 26.35 | 26.25 | 26.25 | 26.4 | 26.1 | -100 | -0.38% | 264,000 | - | 5,583,203 | 332.33 | 9.67 | 6,600 | 43,600 |
|
|||||
| HT1 | 14.65 | 14.55 | 14.75 | 14.75 | 14.5 | -100 | -0.68% | 412,200 | - | 5,552,133 | 330.48 | 20.29 | 0 | 76,000 |
|
|||||
| HHS | 13.1 | 12.8 | 13.1 | 13.25 | 12.6 | -300 | -2.29% | 3,073,000 | - | 5,529,420 | 329.13 | 1.46 | 96,500 | 173,400 |
|
|||||
| SCS | 52.2 | 51.8 | 52.2 | 52.2 | 51.1 | -400 | -0.77% | 179,000 | - | 5,287,588 | 314.74 | 7.28 | 12,200 | 89,700 |
|
|||||
| DPG | 44.7 | 44.1 | 44.5 | 44.75 | 43.85 | -600 | -1.34% | 458,800 | - | 5,229,691 | 311.29 | 13.75 | 6,500 | 117,900 |
|
|||||
| HNA | 21.55 | 21.7 | 21.7 | 21.7 | 21.7 | +150 | +0.70% | 4,200 | - | 5,104,539 | 303.84 | 10.73 | 0 | 0 |
|
|||||
| ACG | 33.95 | 33.6 | 33.7 | 33.7 | 32.7 | -350 | -1.03% | 700 | - | 5,066,475 | 301.58 | 10.05 | 200 | 0 |
|
|||||
| PET | 46.3 | 46 | 46.4 | 46.4 | 45.5 | -300 | -0.65% | 558,900 | - | 4,909,218 | 292.22 | 19.97 | 0 | 0 |
|
|||||
| SZC | 27.5 | 27 | 27.15 | 27.45 | 27 | -500 | -1.82% | 435,600 | - | 4,859,618 | 289.26 | 15.31 | 1,000 | 40,500 |
|
|||||
| TLG | 50.1 | 49.95 | 50 | 50.2 | 49.9 | -150 | -0.30% | 52,400 | - | 4,821,591 | 287.00 | 12.51 | 4,200 | 15,800 |
|
|||||
| BIC | 23.85 | 23.7 | 23.8 | 23.85 | 23.7 | -150 | -0.63% | 59,700 | - | 4,788,989 | 285.06 | 8.70 | 550 | 10 |
|
|||||
| DBD | 50 | 49.95 | 49.9 | 49.95 | 49.8 | -50 | -0.10% | 3,800 | - | 4,719,739 | 280.94 | 18.68 | 0 | 0 |
|
|||||
| DXS | 7.87 | 7.81 | 7.96 | 8.2 | 7.81 | -60 | -0.76% | 5,260,100 | - | 4,522,795 | 269.21 | 13.26 | 72,300 | 45,800 |
|
|||||
| CHP | 28.1 | 28.1 | 28.1 | 28.1 | 27.35 | 0 | 0.00% | 11,200 | - | 4,430,192 | 263.70 | 10.10 | 0 | 0 |
|
|||||
| MSH | 36.3 | 36.1 | 36.25 | 36.45 | 36.1 | -200 | -0.55% | 165,800 | - | 4,062,009 | 241.79 | 6.62 | 19,700 | 7,700 |
|
|||||
| PTB | 50 | 49.9 | 50 | 50.1 | 49.6 | -100 | -0.20% | 75,700 | - | 4,008,272 | 238.59 | 6.72 | 15,000 | 6,700 |
|
|||||
| VDS | 14.4 | 14.35 | 14.15 | 14.35 | 13.85 | -50 | -0.35% | 1,201,100 | - | 3,903,200 | 232.33 | 13.61 | 104,800 | 39,000 |
|
|||||
| BFC | 71.6 | 68 | 71.3 | 71.5 | 68 | -3,600 | -5.03% | 293,700 | - | 3,887,424 | 231.39 | 13.94 | 19,200 | 13,000 |
|
|||||
| STG | 36.1 | 38.55 | 38.55 | 38.55 | 38.55 | +2,450 | +6.79% | 100 | - | 3,787,667 | 225.46 | 12.90 | 0 | 0 |
|
|||||
| QCG | 13.8 | 13.6 | 13.8 | 13.8 | 13.6 | -200 | -1.45% | 281,000 | - | 3,741,756 | 222.72 | 21.83 | 9,200 | 39,900 |
|
|||||
| HDC | 19.05 | 18.7 | 19 | 19.05 | 18.6 | -350 | -1.84% | 1,855,700 | - | 3,735,410 | 222.35 | 5.25 | 1,600 | 48,500 |
|
|||||
| MIG | 17.6 | 17.5 | 17.6 | 17.65 | 17.5 | -100 | -0.57% | 64,500 | - | 3,701,311 | 220.32 | 11.27 | 0 | 10,500 |
|
|||||
| DPR | 42.6 | 42 | 42.75 | 42.75 | 41.8 | -600 | -1.41% | 418,900 | - | 3,649,209 | 217.21 | 12.63 | 5,800 | 54,900 |
|
|||||
| DSC | 12.95 | 12.95 | 12.8 | 12.95 | 12.7 | 0 | 0.00% | 19,600 | - | 3,606,209 | 214.66 | 10.21 | 0 | 0 |
|
|||||
| CRE | 7.64 | 7.45 | 7.59 | 7.59 | 7.41 | -190 | -2.49% | 160,200 | - | 3,454,404 | 205.62 | 47.15 | 2,400 | 0 |
|
|||||
| SHP | 34.2 | 34.1 | 34.9 | 34.9 | 34.05 | -100 | -0.29% | 8,600 | - | 3,451,137 | 205.42 | 12.04 | 0 | 0 |
|
|||||
| DHC | 35.5 | 35.4 | 35.5 | 35.8 | 35.05 | -100 | -0.28% | 234,800 | - | 3,419,329 | 203.53 | 8.88 | 17,800 | 132,200 |
|
|||||
| TMP | 49.9 | 48.5 | 49 | 49 | 48.5 | -1,400 | -2.81% | 3,900 | - | 3,395,000 | 202.08 | 10.69 | 0 | 2,000 |
|
|||||
| NTC | 142 | 140.4 | 141 | 141 | 139.7 | -1,600 | -1.13% | 8,300 | - | 3,369,597 | 200.57 | 10.47 | 0 | 0 |
|
|||||
| AGR | 14.55 | 14.4 | 14.5 | 14.5 | 14.35 | -150 | -1.03% | 162,600 | - | 3,287,690 | 195.70 | 25.62 | 9,500 | 10,100 |
|
|||||
| TRA | 78.5 | 77.8 | 78.1 | 78.6 | 77.6 | -700 | -0.89% | 3,000 | - | 3,224,852 | 191.96 | 14.88 | 0 | 0 |
|
|||||
| PPC | 9.92 | 9.9 | 9.9 | 9.95 | 9.89 | -20 | -0.20% | 157,500 | - | 3,174,069 | 188.93 | 19.22 | 8,900 | 28,200 |
|
|||||
| AST | 70.8 | 70.3 | 70.8 | 72.9 | 70.2 | -500 | -0.71% | 3,400 | - | 3,163,500 | 188.30 | 13.12 | 0 | 1,000 |
|
|||||
| VIX | 16.85 | 16.45 | 16.85 | 16.85 | 16.45 | -400 | -2.37% | 14,854,800 | - | 3,098,200 | 184.42 | 4.66 | 93,800 | 369,800 |
|
|||||
| MCM | 28.5 | 28.05 | 28.5 | 28.5 | 28.05 | -450 | -1.58% | 37,500 | - | 3,085,500 | 183.66 | 15.89 | 0 | 0 |
|
|||||
| NAF | 49.45 | 49.65 | 49.5 | 49.85 | 48.95 | +200 | +0.40% | 598,500 | - | 3,037,686 | 180.81 | 19.35 | 26,100 | 145,910 |
|
|||||
| DVP | 74 | 74 | 73.4 | 74.1 | 73.3 | 0 | 0.00% | 8,500 | - | 2,960,000 | 176.19 | 8.75 | 300 | 0 |
|
|||||
| TVS | 13.55 | 13.1 | 13.05 | 13.65 | 13 | -450 | -3.32% | 50,700 | - | 2,940,163 | 175.01 | 8.73 | 1,800 | 0 |
|
|||||
| AAA | 7.48 | 7.37 | 7.49 | 7.5 | 7.3 | -110 | -1.47% | 700,500 | - | 2,901,884 | 172.73 | 7.63 | 10,200 | 88,900 |
|
|||||
| CSV | 26.25 | 26.15 | 26.25 | 26.45 | 26 | -100 | -0.38% | 228,300 | - | 2,889,573 | 172.00 | 15.36 | 0 | 9,700 |
|
|||||
| TDP | 29.8 | 30.8 | 29.45 | 30.85 | 29.45 | +1,000 | +3.36% | 268,900 | - | 2,885,947 | 171.78 | 28.13 | 40,500 | 0 |
|
|||||
| DCL | 37.7 | 37.6 | 37.7 | 37.7 | 37.1 | -100 | -0.27% | 622,400 | - | 2,746,343 | 163.47 | 140.82 | 0 | 0 |
|
|||||
| VPD | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0 | 0.00% | 100 | - | 2,611,446 | 155.44 | 9.95 | 0 | 0 |
|
|||||
| TCM | 23 | 22.9 | 23 | 23 | 22.65 | -100 | -0.43% | 375,500 | - | 2,565,687 | 152.72 | 10.60 | 100 | 1,000 |
|
|||||
| ASM | 6.02 | 6.27 | 6.18 | 6.37 | 6.14 | +250 | +4.15% | 1,865,400 | - | 2,553,108 | 151.97 | 62.70 | 600 | 600 |
|
|||||
| SAM | 6.76 | 6.71 | 6.72 | 6.76 | 6.7 | -50 | -0.74% | 72,700 | - | 2,549,538 | 151.76 | 26.73 | 400 | 200 |
|
|||||
| SCR | 5.95 | 5.83 | 5.95 | 6 | 5.8 | -120 | -2.02% | 1,715,900 | - | 2,510,369 | 149.43 | 32.94 | 30,200 | 294,700 |
|
|||||
| FMC | 38.45 | 38.05 | 38.45 | 38.45 | 37.8 | -400 | -1.04% | 21,400 | - | 2,488,047 | 148.10 | 7.14 | 300 | 1,100 |
|
|||||
| VVS | 114.8 | 115.2 | 114.8 | 119.5 | 114.8 | +400 | +0.35% | 64,100 | - | 2,479,680 | 147.60 | 7.72 | 2,700 | 500 |
|
|||||
| KHG | 5.48 | 5.39 | 5.48 | 5.48 | 5.39 | -90 | -1.64% | 3,193,400 | - | 2,422,456 | 144.19 | 35.23 | 13,600 | 273,400 |
|
|||||
| NCT | 92.8 | 92.5 | 92.6 | 92.7 | 92.2 | -300 | -0.32% | 22,600 | - | 2,420,330 | 144.07 | 6.84 | 800 | 11,600 |
|
|||||
| SHI | 14.15 | 14.15 | 14.15 | 14.2 | 14.15 | 0 | 0.00% | 501,000 | - | 2,404,786 | 143.14 | 47.80 | 2,600 | 0 |
|
|||||
| PGD | 23.6 | 24.1 | 24.1 | 24.1 | 24 | +500 | +2.12% | 1,600 | - | 2,385,835 | 142.01 | 15.26 | 0 | 0 |
|
|||||
| TV2 | 34.85 | 34.75 | 34.7 | 34.95 | 34.35 | -100 | -0.29% | 187,000 | - | 2,346,534 | 139.67 | 24.80 | 4,900 | 5,100 |
|
|||||
| BMI | 15.15 | 15.1 | 15.2 | 15.2 | 14.95 | -50 | -0.33% | 106,000 | - | 2,273,269 | 135.31 | 10.28 | 1,000 | 6,400 |
|
|||||
| SGT | 15.4 | 15.2 | 15 | 15.2 | 14.75 | -200 | -1.30% | 13,800 | - | 2,249,649 | 133.91 | 6.76 | 0 | 0 |
|
|||||
| TRC | 75.8 | 74.5 | 75.5 | 76 | 73.2 | -1,300 | -1.72% | 32,600 | - | 2,235,000 | 133.04 | 8.74 | 500 | 18,000 |
|
|||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 132.56 | - | 0 | 0 |
|
||||||||
| PGI | 19.35 | 19 | 19.35 | 19.35 | 19 | -350 | -1.81% | 1,400 | - | 2,107,039 | 125.42 | 8.58 | 0 | 0 |
|
|||||
| TBC | 33.3 | 33.1 | 33.75 | 33.75 | 33.1 | -200 | -0.60% | 1,100 | - | 2,101,850 | 125.11 | 10.93 | 0 | 0 |
|
|||||
| VFG | 50.2 | 50.2 | 50.2 | 50.2 | 50.2 | 0 | 0.00% | 2,700 | - | 2,093,973 | 124.64 | 6.52 | 0 | 0 |
|
|||||
| RAL | 87.8 | 87.7 | 87.6 | 87.8 | 87.6 | -100 | -0.11% | 900 | - | 2,065,109 | 122.92 | 5.72 | 0 | 0 |
|
|||||
| FCN | 13.2 | 13 | 13.25 | 13.4 | 13 | -200 | -1.52% | 413,500 | - | 2,046,707 | 121.83 | 64.68 | 11,400 | 92,300 |
|
|||||
| LCG | 9.99 | 9.89 | 9.99 | 10.05 | 9.86 | -100 | -1.00% | 1,482,300 | - | 2,043,295 | 121.62 | 14.48 | 32,100 | 383,000 |
|
|||||
| AGG | 12.5 | 12.35 | 12.5 | 12.5 | 12.35 | -150 | -1.20% | 170,100 | - | 2,007,222 | 119.48 | 5.29 | 0 | 32,400 |
|
|||||
| NTL | 16.5 | 16.4 | 16.5 | 16.6 | 16.15 | -100 | -0.61% | 537,900 | - | 2,000,470 | 119.08 | 123.31 | 52,000 | 16,700 |
|
|||||
| DMC | 58.6 | 57.5 | 57.5 | 57.5 | 57.5 | -1,100 | -1.88% | 100 | - | 1,996,829 | 118.86 | 11.84 | 0 | 0 |
|
|||||
| PVP | 18 | 19.05 | 18 | 19.25 | 17.95 | +1,050 | +5.83% | 2,435,600 | - | 1,975,532 | 117.59 | 10.76 | 271,100 | 59,000 |
|
|||||
| LIX | 30.5 | 30.4 | 30.35 | 30.4 | 30.2 | -100 | -0.33% | 18,800 | - | 1,969,920 | 117.26 | 10.99 | 100 | 7,700 |
|
|||||
| TTA | 10.95 | 10.95 | 10.9 | 11.05 | 10.65 | 0 | 0.00% | 233,900 | - | 1,955,222 | 116.38 | 10.48 | 0 | 0 |
|
|||||
| DRC | 12.75 | 12.65 | 12.75 | 12.9 | 12.65 | -100 | -0.78% | 109,400 | - | 1,953,530 | 116.28 | 16.49 | 0 | 37,100 |
|
|||||
| ELC | 17.5 | 17.45 | 17.2 | 17.45 | 17 | -50 | -0.29% | 493,900 | - | 1,920,681 | 114.33 | 13.46 | 2,900 | 6,000 |
|
|||||
| YEG | 10 | 9.96 | 9.96 | 10 | 9.93 | -40 | -0.40% | 579,100 | - | 1,910,348 | 113.71 | 23.60 | 0 | 0 |
|
|||||
| KSB | 16.3 | 16.1 | 16.2 | 16.2 | 16 | -200 | -1.23% | 657,700 | - | 1,842,544 | 109.68 | 13.70 | 0 | 7,100 |
|
|||||
| SGN | 54.3 | 54.3 | 52.7 | 54.7 | 52.7 | 0 | 0.00% | 700 | - | 1,818,973 | 108.27 | 10.29 | 0 | 0 |
|
|||||
| STK | 13.15 | 12.9 | 13.15 | 13.15 | 12.9 | -250 | -1.90% | 17,200 | - | 1,807,588 | 107.59 | 36.13 | 0 | 220 |
|
|||||
| NBB | 17.8 | 17.8 | 17.4 | 17.8 | 17.4 | 0 | 0.00% | 5,100 | - | 1,782,844 | 106.12 | 200.00 | 0 | 0 |
|
|||||
| IDI | 6.5 | 6.49 | 6.45 | 6.58 | 6.4 | -10 | -0.15% | 555,100 | - | 1,772,891 | 105.53 | 13.84 | 100 | 99,900 |
|
|||||
| VOS | 12.55 | 12.45 | 12.55 | 12.65 | 12.4 | -100 | -0.80% | 744,300 | - | 1,743,000 | 103.75 | 5.72 | 30,700 | 44,700 |
|
|||||
| CTF | 18.3 | 18.2 | 18.35 | 18.35 | 18.05 | -100 | -0.55% | 267,900 | - | 1,740,900 | 103.63 | 191.58 | 0 | 4,400 |
|
|||||
| SBA | 28.25 | 28.2 | 28.2 | 28.2 | 27.5 | -50 | -0.18% | 3,300 | - | 1,705,769 | 101.53 | 10.06 | 0 | 0 |
|
|||||
| TNH | 10.1 | 10.15 | 10.05 | 10.2 | 9.99 | +50 | +0.50% | 108,000 | - | 1,682,382 | 100.14 | - | 1,300,000 | 1,329,300 |
|
|||||
| SVC | 17.35 | 17.45 | 17 | 17.45 | 16.85 | +100 | +0.58% | 2,400 | - | 1,627,523 | 96.88 | 3.63 | 0 | 0 |
|
|||||
| PAC | 22.6 | 22.6 | 22.7 | 22.8 | 22.45 | 0 | 0.00% | 174,500 | - | 1,575,386 | 93.77 | 14.88 | 12,200 | 3,300 |
|
|||||
| ASG | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0 | 0.00% | 100 | - | 1,552,418 | 92.41 | 19.50 | 0 | 0 |
|
|||||
| OPC | 24.25 | 24.2 | 23.5 | 24.2 | 22.6 | -50 | -0.21% | 900 | - | 1,550,032 | 92.26 | 15.73 | 0 | 0 |
|
|||||
| SRC | 52.5 | 55 | 52.9 | 55.4 | 52.9 | +2,500 | +4.76% | 18,300 | - | 1,543,485 | 91.87 | 62.71 | 0 | 0 |
|
|||||
| HTG | 42.65 | 42 | 42.2 | 42.2 | 42 | -650 | -1.52% | 900 | - | 1,512,114 | 90.01 | 5.61 | 0 | 0 |
|
|||||
| HQC | 2.61 | 2.57 | 2.61 | 2.61 | 2.56 | -40 | -1.53% | 2,378,500 | - | 1,481,860 | 88.21 | 21.07 | 39,100 | 171,600 |
|
|||||
| SZL | 52.4 | 53 | 52.9 | 53.3 | 52.6 | +600 | +1.15% | 20,500 | - | 1,478,835 | 88.03 | 12.88 | 0 | 0 |
|
|||||
| HPX | 4.89 | 4.8 | 4.9 | 4.9 | 4.79 | -90 | -1.84% | 171,900 | - | 1,460,009 | 86.91 | 12.37 | 6,800 | 0 |
|
|||||
| CLC | 56.6 | 55 | 54 | 55.9 | 54 | -1,600 | -2.83% | 4,300 | - | 1,441,417 | 85.80 | 7.92 | 0 | 2,800 |
|
|||||
| APH | 5.95 | 5.84 | 5.95 | 5.95 | 5.81 | -110 | -1.85% | 213,100 | - | 1,424,284 | 84.78 | 8.70 | 0 | 0 |
|
|||||
| EVG | 6.71 | 6.6 | 6.7 | 6.7 | 6.51 | -110 | -1.64% | 337,200 | - | 1,420,649 | 84.56 | 18.03 | 5,000 | 75,200 |
|
|||||
| LHG | 28.25 | 28.35 | 28.3 | 28.35 | 28.1 | +100 | +0.35% | 46,900 | - | 1,417,840 | 84.40 | 5.55 | 0 | 4,400 |
|
|||||
| FIT | 4.21 | 4.16 | 4.21 | 4.24 | 4.16 | -50 | -1.19% | 156,000 | - | 1,414,121 | 84.17 | 35.25 | 0 | 0 |
|
|||||
| TDC | 11 | 11 | 10.95 | 11.05 | 10.85 | 0 | 0.00% | 91,100 | - | 1,399,508 | 83.30 | 5.20 | 1,500 | 0 |
|
|||||
| S4A | 33 | 0 | 0 | 0.00% | - | - | 1,392,600 | 82.89 | - | 0 | 0 |
|
||||||||
| CKG | 8.63 | 8.6 | 8.62 | 8.63 | 8.56 | -30 | -0.35% | 35,200 | - | 1,391,545 | 82.83 | 12.50 | 0 | 900 |
|
|||||
| ACC | 12.6 | 13.2 | 12.5 | 13.2 | 12.5 | +600 | +4.76% | 15,100 | - | 1,386,000 | 82.50 | 26.61 | 0 | 0 |
|
|||||
| THG | 43.8 | 44 | 43.45 | 44.4 | 43.45 | +200 | +0.46% | 40,900 | - | 1,369,716 | 81.53 | 9.29 | 100 | 0 |
|
|||||
| CTI | 21.5 | 21.6 | 21.45 | 21.65 | 21.2 | +100 | +0.47% | 130,400 | - | 1,360,800 | 81.00 | 9.57 | 0 | 68,500 |
|
|||||
| NSC | 76.5 | 77 | 76.5 | 77 | 76.5 | +500 | +0.65% | 1,500 | - | 1,353,238 | 80.55 | 6.27 | 300 | 0 |
|
|||||
| GIL | 13.35 | 13.25 | 13.25 | 13.25 | 13.15 | -100 | -0.75% | 104,400 | - | 1,346,150 | 80.13 | 41.67 | 0 | 0 |
|
|||||
| QNP | 32.6 | 0 | 0 | 0.00% | - | - | 1,317,364 | 78.41 | - | 0 | 0 |
|
||||||||
| GHC | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0 | 0.00% | 1,000 | - | 1,282,121 | 76.32 | 7.99 | 0 | 0 |
|
|||||
| TIX | 44.9 | 41.8 | 41.8 | 41.8 | 41.8 | -3,100 | -6.90% | 300 | - | 1,254,000 | 74.64 | 12.67 | 0 | 0 |
|
|||||
| CSM | 12.2 | 12.1 | 12.15 | 12.15 | 11.95 | -100 | -0.82% | 156,600 | - | 1,253,866 | 74.63 | 29.44 | 0 | 0 |
|
|||||
| TCI | 10.6 | 10.6 | 10.9 | 10.9 | 10.45 | 0 | 0.00% | 159,300 | - | 1,225,582 | 72.95 | 104.95 | 0 | 0 |
|
|||||
| TIP | 18.3 | 18.4 | 18.3 | 18.45 | 18.25 | +100 | +0.55% | 22,100 | - | 1,196,145 | 71.20 | 5.54 | 0 | 0 |
|
|||||
| SMB | 40 | 40 | 40.1 | 40.1 | 39.65 | 0 | 0.00% | 6,000 | - | 1,193,866 | 71.06 | 7.80 | 700 | 0 |
|
|||||
| NHH | 10.65 | 10.5 | 10.55 | 10.65 | 10.4 | -150 | -1.41% | 46,700 | - | 1,186,122 | 70.60 | 8.16 | 0 | 0 |
|
|||||
| VDP | 53 | 0 | 0 | 0.00% | - | - | 1,170,420 | 69.67 | - | 0 | 0 |
|
||||||||
| LBM | 29.15 | 29.15 | 29.15 | 29.2 | 28.9 | 0 | 0.00% | 21,100 | - | 1,166,000 | 69.40 | 8.21 | 4,900 | 0 |
|
|||||
| ITC | 12.2 | 12 | 12.15 | 12.15 | 11.9 | -200 | -1.64% | 50,300 | - | 1,151,221 | 68.53 | 23.48 | 0 | 0 |
|
|||||
| HHP | 13 | 13.15 | 12.95 | 13.35 | 12.95 | +150 | +1.15% | 1,037,500 | - | 1,138,190 | 67.75 | 26.35 | 4,700 | 27,200 |
|
|||||
| HAX | 10.35 | 10.3 | 10.4 | 10.4 | 10.25 | -50 | -0.48% | 199,700 | - | 1,106,629 | 65.87 | 355.17 | 4,200 | 0 |
|
|||||
| HRC | 39.2 | 36.5 | 37 | 37.2 | 36.5 | -2,700 | -6.89% | 4,500 | - | 1,102,542 | 65.63 | 31.38 | 0 | 0 |
|
|||||
| APG | 4.97 | 4.92 | 4.97 | 5.02 | 4.9 | -50 | -1.01% | 277,800 | - | 1,100,220 | 65.49 | 205.00 | 4,400 | 8,000 |
|
|||||
| SGR | 15.75 | 15.5 | 15.95 | 15.95 | 15.35 | -250 | -1.59% | 91,700 | - | 1,083,062 | 64.47 | 13.17 | 0 | 6,200 |
|
|||||
| D2D | 34.8 | 34.85 | 34.85 | 34.85 | 34.75 | +50 | +0.14% | 11,800 | - | 1,054,552 | 62.77 | 4.63 | 0 | 0 |
|
|||||
| TCL | 34.45 | 34.5 | 34.45 | 34.8 | 34.45 | +50 | +0.15% | 27,700 | - | 1,040,466 | 61.93 | 7.90 | 0 | 1,800 |
|
|||||
| TTF | 2.65 | 2.61 | 2.65 | 2.65 | 2.6 | -40 | -1.51% | 406,300 | - | 1,027,120 | 61.14 | 96.67 | 0 | 19,300 |
|
|||||
| CLL | 29.95 | 30.1 | 30.5 | 30.5 | 30 | +150 | +0.50% | 3,700 | - | 1,023,400 | 60.92 | 10.89 | 0 | 0 |
|
|||||
| CDC | 19.2 | 19 | 19 | 19.1 | 18.7 | -200 | -1.04% | 236,200 | - | 1,002,681 | 59.68 | 53.67 | 0 | 300 |
|
|||||
| NNC | 44.7 | 44.5 | 43.1 | 44.6 | 43.1 | -200 | -0.45% | 38,300 | - | 975,440 | 58.06 | 7.25 | 900 | 8,600 |
|
|||||
| VTO | 12.1 | 12.1 | 12.1 | 12.15 | 11.95 | 0 | 0.00% | 200,900 | - | 966,387 | 57.52 | 10.58 | 20,340 | 0 |
|
|||||
| SJD | 14 | 14 | 14 | 14 | 13.9 | 0 | 0.00% | 56,800 | - | 965,981 | 57.50 | 6.01 | 3,700 | 0 |
|
|||||
| TTE | 33.9 | 0 | 0 | 0.00% | - | - | 965,825 | 57.49 | - | 0 | 0 |
|
||||||||
| CVT | 26.55 | 26.15 | 24.8 | 26.15 | 24.8 | -400 | -1.51% | 20,100 | - | 959,467 | 57.11 | 19.20 | 0 | 0 |
|
|||||
| CRC | 8.98 | 8.97 | 8.47 | 8.98 | 8.47 | -10 | -0.11% | 2,449,400 | - | 957,098 | 56.97 | 10.08 | 138,100 | 16,500 |
|
|||||
| SMC | 12.85 | 12.8 | 12.85 | 12.9 | 12.65 | -50 | -0.39% | 202,500 | - | 942,168 | 56.08 | 5.23 | 600 | 9,800 |
|
|||||
| OGC | 3 | 3.05 | 3.01 | 3.05 | 2.99 | +50 | +1.67% | 207,500 | - | 915,000 | 54.46 | 13.62 | 0 | 200 |
|
|||||
| DC4 | 9 | 8.94 | 9 | 9.01 | 8.93 | -60 | -0.67% | 66,600 | - | 878,227 | 52.28 | 4.40 | 800 | 0 |
|
|||||
| LDG | 3.38 | 3.35 | 3.38 | 3.43 | 3.33 | -30 | -0.89% | 834,400 | - | 856,313 | 50.97 | 9.25 | 190,000 | 180,700 |
|
|||||
| TN1 | 14.2 | 14.2 | 14 | 14.2 | 14 | 0 | 0.00% | 2,600 | - | 853,356 | 50.79 | 3.20 | 0 | 0 |
|
|||||
| NHA | 13.1 | 12.95 | 13 | 13.05 | 12.9 | -150 | -1.15% | 99,000 | - | 839,017 | 49.94 | 7.65 | 0 | 5,300 |
|
|||||
| ILB | 21.9 | 21.9 | 21.9 | 21.9 | 21.85 | 0 | 0.00% | 43,500 | - | 836,569 | 49.80 | 8.30 | 0 | 100 |
|
|||||
| CNG | 23.2 | 23.4 | 23.5 | 23.5 | 23 | +200 | +0.86% | 9,100 | - | 821,324 | 48.89 | 15.16 | 0 | 0 |
|
|||||
| DLG | 2.73 | 2.73 | 2.74 | 2.74 | 2.68 | 0 | 0.00% | 1,472,900 | - | 817,116 | 48.64 | 2.24 | 700 | 338,400 |
|
|||||
| PGC | 13.5 | 13.5 | 13.5 | 13.5 | 13.4 | 0 | 0.00% | 30,700 | - | 814,580 | 48.49 | 11.19 | 1,000 | 0 |
|
|||||
| TVB | 7.37 | 7.45 | 7.4 | 7.45 | 7.37 | +80 | +1.09% | 69,400 | - | 812,955 | 48.39 | 39.01 | 0 | 0 |
|
|||||
| ANT | 33.9 | 33.75 | 33.9 | 33.9 | 32.5 | -150 | -0.44% | 5,700 | - | 810,125 | 48.22 | 5.74 | 0 | 0 |
|
|||||
| VIP | 11.5 | 11.45 | 11.5 | 11.5 | 11.4 | -50 | -0.43% | 98,000 | - | 783,992 | 46.67 | 11.91 | 0 | 0 |
|
|||||
| HAP | 6.95 | 6.94 | 6.94 | 6.94 | 6.94 | -10 | -0.14% | 3,000 | - | 769,940 | 45.83 | - | 0 | 0 |
|
|||||
| GSP | 11.2 | 11.3 | 11.2 | 11.3 | 11.1 | +100 | +0.89% | 49,600 | - | 762,943 | 45.41 | 8.68 | 0 | 0 |
|
|||||
| LSS | 8.42 | 8.37 | 8.49 | 8.49 | 8.37 | -50 | -0.59% | 124,500 | - | 753,523 | 44.85 | 6.18 | 0 | 0 |
|
|||||
| FDC | 18 | 19.25 | 19.25 | 19.25 | 17.6 | +1,250 | +6.94% | 3,700 | - | 743,627 | 44.26 | 3.47 | 0 | 0 |
|
|||||
| HVH | 11.7 | 11.65 | 11.65 | 11.8 | 11.55 | -50 | -0.43% | 215,500 | - | 739,651 | 44.03 | 12.10 | 0 | 0 |
|
|||||
| PDV | 9.3 | 9.3 | 9.39 | 9.39 | 9.25 | 0 | 0.00% | 130,200 | - | 737,629 | 43.91 | 7.41 | 0 | 0 |
|
|||||
| HTN | 8.12 | 8.2 | 7.76 | 8.3 | 7.76 | +80 | +0.99% | 274,300 | - | 730,755 | 43.50 | 41.21 | 9,500 | 200 |
|
|||||
| TEG | 5.94 | 5.94 | 6.19 | 6.19 | 5.94 | 0 | 0.00% | 18,700 | - | 717,591 | 42.71 | 32.11 | 0 | 0 |
|
|||||
| NVT | 8.04 | 7.8 | 7.95 | 7.95 | 7.8 | -240 | -2.99% | 1,000 | - | 705,900 | 42.02 | 40.21 | 0 | 0 |
|
|||||
| ABT | 59 | 58.7 | 58.8 | 58.8 | 58.7 | -300 | -0.51% | 900 | - | 691,325 | 41.15 | 5.22 | 0 | 0 |
|
|||||
| DTL | 11.4 | 0 | 0 | 0.00% | - | - | 691,193 | 41.14 | - | 0 | 0 |
|
||||||||
| ADS | 9.02 | 9.02 | 8.91 | 9.09 | 8.91 | 0 | 0.00% | 32,000 | - | 689,080 | 41.02 | 7.12 | 0 | 0 |
|
|||||
| SFI | 27.5 | 28 | 26.2 | 28 | 26.2 | +500 | +1.82% | 2,000 | - | 680,737 | 40.52 | 7.23 | 0 | 1,500 |
|
|||||
| TLD | 8.55 | 8.63 | 8.52 | 8.7 | 8.5 | +80 | +0.94% | 846,700 | - | 670,908 | 39.93 | 10.13 | 23,800 | 0 |
|
|||||
| DHA | 45 | 45.4 | 45.45 | 45.5 | 45 | +400 | +0.89% | 38,100 | - | 668,337 | 39.78 | 6.09 | 300 | 300 |
|
|||||
| VNG | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0 | 0.00% | 1,000 | - | 661,481 | 39.37 | 101.49 | 0 | 0 |
|
|||||
| ACL | 13.15 | 13.1 | 12.55 | 13.1 | 12.5 | -50 | -0.38% | 8,800 | - | 657,083 | 39.11 | 19.18 | 0 | 0 |
|
|||||
| SKG | 9.64 | 9.7 | 9.6 | 9.7 | 9.55 | +60 | +0.62% | 151,900 | - | 645,028 | 38.39 | 13.45 | 6,000 | 0 |
|
|||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 37.78 | - | 0 | 0 |
|
||||||||
| VRC | 12.75 | 12.65 | 12.65 | 12.65 | 12.65 | -100 | -0.78% | 100 | - | 632,500 | 37.65 | 1,054.17 | 0 | 0 |
|
|||||
| TSA | 15.85 | 15.6 | 15.85 | 15.9 | 15.5 | -250 | -1.58% | 151,200 | - | 630,630 | 37.54 | 22.16 | 2,700 | 17,000 |
|
|||||
| KHP | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0 | 0.00% | 4,900 | - | 627,918 | 37.38 | 11.08 | 0 | 0 |
|
|||||
| TNC | 32.5 | 0 | 0 | 0.00% | - | - | 625,625 | 37.24 | - | 0 | 0 |
|
||||||||
| CMX | 6.03 | 6.01 | 6.05 | 6.06 | 5.9 | -20 | -0.33% | 112,300 | - | 612,413 | 36.45 | 9.11 | 0 | 0 |
|
|||||
| CLW | 46.8 | 0 | 0 | 0.00% | - | - | 608,400 | 36.21 | - | 0 | 0 |
|
||||||||
| HTI | 23.9 | 23.8 | 23.85 | 23.85 | 23.8 | -100 | -0.42% | 13,600 | - | 593,791 | 35.34 | 3.57 | 0 | 0 |
|
|||||
| SBG | 11.85 | 11.85 | 11.8 | 11.9 | 11.75 | 0 | 0.00% | 44,200 | - | 592,500 | 35.27 | 15.45 | 0 | 0 |
|
|||||
| BTT | 43.45 | 0 | 0 | 0.00% | - | - | 586,575 | 34.92 | - | 0 | 0 |
|
||||||||
| ICT | 17.8 | 18 | 18.1 | 18.25 | 17.8 | +200 | +1.12% | 25,800 | - | 579,330 | 34.48 | 18.22 | 0 | 0 |
|
|||||
| DAT | 8.43 | 8.1 | 8.1 | 8.1 | 8.1 | -330 | -3.91% | 300 | - | 560,750 | 33.38 | 7.80 | 0 | 0 |
|
|||||
| VNS | 8 | 8 | 8 | 8 | 7.96 | 0 | 0.00% | 3,800 | - | 542,874 | 32.31 | 14.16 | 0 | 0 |
|
|||||
| UIC | 65 | 65 | 64 | 65 | 64 | 0 | 0.00% | 200 | - | 539,500 | 32.11 | 5.32 | 0 | 0 |
|
|||||
| MCP | 26.9 | 26.9 | 26.9 | 26.9 | 26.7 | 0 | 0.00% | 19,200 | - | 534,453 | 31.81 | 57.73 | 0 | 0 |
|
|||||
| ADP | 22.9 | 22.9 | 22.8 | 22.9 | 22.5 | 0 | 0.00% | 11,900 | - | 527,613 | 31.41 | 6.90 | 1,200 | 0 |
|
|||||
| SFG | 10.85 | 11 | 10.85 | 11 | 10.85 | +150 | +1.38% | 2,800 | - | 526,871 | 31.36 | 16.44 | 0 | 0 |
|
|||||
| TLH | 4.68 | 4.66 | 4.65 | 4.67 | 4.6 | -20 | -0.43% | 155,500 | - | 523,411 | 31.16 | 103.56 | 0 | 1,900 |
|
|||||
| TNT | 10.35 | 10.25 | 10.2 | 10.25 | 9.7 | -100 | -0.97% | 11,500 | - | 522,750 | 31.12 | 38.25 | 0 | 1,000 |
|
|||||
| BTP | 8.44 | 8.42 | 8.45 | 8.45 | 8.37 | -20 | -0.24% | 9,600 | - | 509,289 | 30.31 | 11.96 | 0 | 0 |
|
|||||
| TCO | 15.1 | 15.9 | 15.15 | 15.9 | 15.05 | +800 | +5.30% | 664,900 | - | 497,998 | 29.64 | 13.34 | 177,500 | 1,400 |
|
|||||
| COM | 34.5 | 0 | 0 | 0.00% | - | - | 487,162 | 29.00 | - | 0 | 0 |
|
||||||||
| RYG | 10.55 | 10.55 | 10.5 | 10.65 | 10.4 | 0 | 0.00% | 94,600 | - | 474,750 | 28.26 | 12.71 | 3,200 | 0 |
|
|||||
| HII | 6.15 | 6.35 | 6.58 | 6.58 | 6.18 | +200 | +3.25% | 1,470,400 | - | 467,760 | 27.84 | 9.22 | 4,100 | 20,800 |
|
|||||
| TSC | 2.38 | 2.37 | 2.38 | 2.4 | 2.27 | -10 | -0.42% | 130,300 | - | 466,556 | 27.77 | - | 0 | 0 |
|
|||||
| TDH | 4.43 | 4.12 | 4.13 | 4.43 | 4.12 | -310 | -7.00% | 579,900 | - | 464,129 | 27.63 | 4.28 | 7,700 | 0 |
|
|||||
| DSN | 38.7 | 38.25 | 38.75 | 38.75 | 38.25 | -450 | -1.16% | 7,500 | - | 462,175 | 27.51 | 6.71 | 0 | 0 |
|
|||||
| GDT | 18.7 | 18.45 | 18.6 | 18.6 | 18.35 | -250 | -1.34% | 44,200 | - | 454,796 | 27.07 | 6.30 | 0 | 100 |
|
|||||
| JVC | 4.22 | 3.99 | 4.25 | 4.25 | 3.93 | -230 | -5.45% | 396,200 | - | 448,876 | 26.72 | 8.99 | 14,500 | 0 |
|
|||||
| TMT | 12.5 | 12.15 | 12.5 | 12.5 | 12 | -350 | -2.80% | 37,900 | - | 448,067 | 26.67 | 7.13 | 1,300 | 0 |
|
|||||
| HUB | 13.55 | 14.45 | 13.6 | 14.45 | 13.5 | +900 | +6.64% | 11,800 | - | 437,010 | 26.01 | 6.60 | 10,600 | 0 |
|
|||||
| DRL | 45.2 | 45.45 | 45.25 | 45.45 | 45.2 | +250 | +0.55% | 2,200 | - | 431,775 | 25.70 | 9.65 | 0 | 0 |
|
|||||
| ITD | 16.2 | 16.2 | 15.9 | 16.2 | 15.9 | 0 | 0.00% | 16,100 | - | 423,999 | 25.24 | 8.80 | 0 | 700 |
|
|||||
| C32 | 14.55 | 14.1 | 15.4 | 15.4 | 14.1 | -450 | -3.09% | 195,200 | - | 423,822 | 25.23 | 8.08 | 700 | 800 |
|
|||||
| EVE | 10.25 | 10 | 10 | 10.25 | 10 | -250 | -2.44% | 13,200 | - | 419,798 | 24.99 | 10.71 | 3,500 | 3,300 |
|
|||||
| TDW | 50.5 | 48.5 | 48.6 | 48.6 | 48.1 | -2,000 | -3.96% | 300 | - | 412,250 | 24.54 | 6.82 | 0 | 0 |
|
|||||
| MHC | 9.22 | 9.4 | 9.22 | 9.5 | 9 | +180 | +1.95% | 5,000 | - | 408,676 | 24.33 | 2.49 | 0 | 600 |
|
|||||
| SAV | 14.95 | 15.55 | 14.05 | 15.55 | 14.05 | +600 | +4.01% | 1,600 | - | 404,820 | 24.10 | 41.69 | 0 | 100 |
|
|||||
| PLP | 4.58 | 4.4 | 4.58 | 4.6 | 4.26 | -180 | -3.93% | 209,200 | - | 395,999 | 23.57 | 10.71 | 0 | 0 |
|
|||||
| FIR | 5.19 | 5.44 | 5.23 | 5.48 | 5.2 | +250 | +4.82% | 582,100 | - | 384,443 | 22.88 | 194.29 | 25,100 | 1,100 |
|
|||||
| BCE | 10.85 | 10.9 | 10.85 | 10.9 | 10.7 | +50 | +0.46% | 3,000 | - | 381,500 | 22.71 | 4.26 | 0 | 0 |
|
|||||
| SSC | 28.6 | 0 | 0 | 0.00% | - | - | 379,573 | 22.59 | - | 0 | 0 |
|
||||||||
| AFX | 10.75 | 10.75 | 10.75 | 10.8 | 10.75 | 0 | 0.00% | 31,900 | - | 376,250 | 22.40 | 7.95 | 0 | 0 |
|
|||||
| VPH | 3.94 | 3.91 | 3.94 | 3.98 | 3.9 | -30 | -0.76% | 63,300 | - | 372,849 | 22.19 | - | 0 | 4,100 |
|
|||||
| MDG | 34.6 | 35 | 35.15 | 35.15 | 35 | +400 | +1.16% | 400 | - | 361,367 | 21.51 | 8.39 | 0 | 0 |
|
|||||
| VSI | 27.3 | 0 | 0 | 0.00% | - | - | 360,360 | 21.45 | - | 0 | 0 |
|
||||||||
| NHT | 15 | 15 | 14.95 | 15.05 | 14.95 | 0 | 0.00% | 26,600 | - | 360,055 | 21.43 | 7.46 | 0 | 0 |
|
|||||
| HID | 4.59 | 4.53 | 4.7 | 4.7 | 4.47 | -60 | -1.31% | 443,000 | - | 347,706 | 20.70 | 63.80 | 5,000 | 0 |
|
|||||
| C47 | 9.2 | 9.33 | 9.2 | 9.33 | 9.2 | +130 | +1.41% | 17,200 | - | 339,073 | 20.18 | 6.49 | 0 | 0 |
|
|||||
| CCC | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | 0.00% | 2,700 | - | 338,704 | 20.16 | 7.86 | 0 | 0 |
|
|||||
| PMG | 7 | 7.28 | 7.3 | 7.3 | 7.28 | +280 | +4.00% | 400 | - | 337,328 | 20.08 | 16.32 | 0 | 0 |
|
|||||
| TVT | 15.9 | 15.95 | 15.1 | 15.95 | 15.1 | +50 | +0.31% | 200 | - | 334,950 | 19.94 | 8.58 | 0 | 0 |
|
|||||
| CCI | 19 | 0 | 0 | 0.00% | - | - | 333,281 | 19.84 | - | 0 | 0 |
|
||||||||
| HAR | 3.47 | 3.45 | 3.47 | 3.47 | 3.4 | -20 | -0.58% | 68,500 | - | 330,110 | 19.65 | 19.27 | 0 | 4,200 |
|
|||||
| CIG | 6.39 | 6.38 | 6.3 | 6.39 | 6.13 | -10 | -0.16% | 6,700 | - | 325,635 | 19.38 | 2.87 | 0 | 0 |
|
|||||
| YBM | 10.1 | 10.1 | 10.8 | 10.8 | 10.1 | 0 | 0.00% | 1,200 | - | 324,963 | 19.34 | 6.31 | 0 | 100 |
|
|||||
| LGL | 6.29 | 6.23 | 6.2 | 6.26 | 6.15 | -60 | -0.95% | 68,000 | - | 320,827 | 19.10 | 15.69 | 0 | 0 |
|
|||||
| DQC | 11.85 | 11.5 | 11.65 | 11.85 | 11.3 | -350 | -2.95% | 43,000 | - | 316,918 | 18.86 | 93.50 | 400 | 500 |
|
|||||
| HMC | 11.9 | 11.5 | 11.7 | 11.7 | 11.5 | -400 | -3.36% | 13,700 | - | 313,950 | 18.69 | 10.05 | 0 | 0 |
|
|||||
| VPG | 3.48 | 3.5 | 3.48 | 3.5 | 3.47 | +20 | +0.57% | 338,000 | - | 309,455 | 18.42 | - | 0 | 2,000 |
|
|||||
| PNC | 28.45 | 0 | 0 | 0.00% | - | - | 307,242 | 18.29 | - | 0 | 0 |
|
||||||||
| VNE | 3.92 | 3.65 | 3.65 | 3.75 | 3.65 | -270 | -6.89% | 594,300 | - | 299,785 | 17.84 | - | 0 | 0 |
|
|||||
| CCL | 4.94 | 4.97 | 4.99 | 4.99 | 4.86 | +30 | +0.61% | 34,000 | - | 296,120 | 17.63 | 11.59 | 0 | 900 |
|
|||||
| ABR | 14.8 | 0 | 0 | 0.00% | - | - | 296,000 | 17.62 | - | 0 | 0 |
|
||||||||
| HCD | 8 | 7.85 | 8 | 8 | 7.8 | -150 | -1.88% | 202,500 | - | 290,127 | 17.27 | 14.48 | 0 | 0 |
|
|||||
| DRH | 2.34 | 2.28 | 2.26 | 2.36 | 2.26 | -60 | -2.56% | 435,000 | - | 282,054 | 16.79 | - | 0 | 20,500 |
|
|||||
| PTL | 2.76 | 2.76 | 2.65 | 2.78 | 2.57 | 0 | 0.00% | 35,500 | - | 276,000 | 16.43 | - | 0 | 0 |
|
|||||
| VNL | 19.05 | 19.05 | 19 | 19.05 | 18.75 | 0 | 0.00% | 2,300 | - | 269,376 | 16.03 | 5.04 | 0 | 400 |
|
|||||
| TNI | 5.36 | 5.12 | 5.11 | 5.12 | 5.11 | -240 | -4.48% | 16,400 | - | 268,800 | 16.00 | 6.15 | 0 | 0 |
|
|||||
| HTL | 22 | 22 | 22.2 | 22.2 | 22 | 0 | 0.00% | 1,300 | - | 264,000 | 15.71 | 10.62 | 0 | 0 |
|
|||||
| L10 | 26.85 | 0 | 0 | 0.00% | - | - | 262,862 | 15.65 | - | 0 | 0 |
|
||||||||
| LAF | 17.2 | 0 | 0 | 0.00% | - | - | 261,922 | 15.59 | - | 0 | 0 |
|
||||||||
| SC5 | 17.15 | 0 | 0 | 0.00% | - | - | 256,967 | 15.30 | - | 0 | 0 |
|
||||||||
| PHC | 5.02 | 5 | 4.94 | 5.01 | 4.94 | -20 | -0.40% | 18,600 | - | 253,410 | 15.08 | 11.44 | 0 | 0 |
|
|||||
| DBT | 11.4 | 11.4 | 11.4 | 11.4 | 11.3 | 0 | 0.00% | 21,300 | - | 250,427 | 14.91 | 18.57 | 0 | 0 |
|
|||||
| TCT | 19.1 | 19.2 | 19.1 | 19.25 | 19.1 | +100 | +0.52% | 400 | - | 245,530 | 14.61 | 9.63 | 0 | 0 |
|
|||||
| DHM | 7.16 | 7.1 | 6.97 | 7.1 | 6.9 | -60 | -0.84% | 2,400 | - | 245,203 | 14.60 | 42.51 | 0 | 0 |
|
|||||
| ASP | 6.09 | 6.51 | 6.51 | 6.51 | 6.46 | +420 | +6.90% | 645,900 | - | 243,080 | 14.47 | 17.41 | 500 | 0 |
|
|||||
| SRF | 7.4 | 6.9 | 6.91 | 7.35 | 6.89 | -500 | -6.76% | 14,500 | - | 233,129 | 13.88 | 11.68 | 0 | 0 |
|
|||||
| ABS | 2.9 | 2.89 | 2.9 | 2.92 | 2.84 | -10 | -0.34% | 73,600 | - | 231,200 | 13.76 | - | 0 | 0 |
|
|||||
| VMD | 14.95 | 0 | 0 | 0.00% | - | - | 230,832 | 13.74 | - | 0 | 0 |
|
||||||||
| DAH | 2.72 | 2.7 | 2.72 | 2.73 | 2.7 | -20 | -0.74% | 68,400 | - | 227,340 | 13.53 | 33.33 | 0 | 0 |
|
|||||
| PTC | 6.88 | 6.8 | 7.2 | 7.2 | 6.8 | -80 | -1.16% | 300 | - | 218,903 | 13.03 | 4.48 | 0 | 0 |
|
|||||
| PJT | 8.7 | 0 | 0 | 0.00% | - | - | 216,480 | 12.89 | - | 0 | 0 |
|
||||||||
| VPS | 8.81 | 8.8 | 8.81 | 8.81 | 8.8 | -10 | -0.11% | 2,600 | - | 215,255 | 12.81 | 9.20 | 0 | 0 |
|
|||||
| AAT | 2.94 | 2.91 | 2.93 | 2.94 | 2.88 | -30 | -1.02% | 19,600 | - | 206,084 | 12.27 | 8.69 | 0 | 0 |
|
|||||
| SFC | 18 | 0 | 0 | 0.00% | - | - | 203,246 | 12.10 | - | 0 | 0 |
|
||||||||
| SBV | 6.85 | 6.99 | 6.99 | 6.99 | 6.99 | +140 | +2.04% | 100 | - | 200,544 | 11.94 | - | 0 | 0 |
|
|||||
| VID | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 | 0.00% | 1,400 | - | 200,097 | 11.91 | 445.45 | 0 | 0 |
|
|||||
| HSL | 5.09 | 5.07 | 5.17 | 5.26 | 4.74 | -20 | -0.39% | 350,100 | - | 195,537 | 11.64 | - | 10,500 | 4,700 |
|
|||||
| SMA | 9.5 | 0 | 0 | 0.00% | - | - | 193,352 | 11.51 | - | 0 | 0 |
|
||||||||
| SVT | 10.85 | 10.85 | 10.85 | 10.85 | 10.8 | 0 | 0.00% | 15,900 | - | 187,824 | 11.18 | 7.00 | 0 | 0 |
|
|||||
| ADG | 8.6 | 8.75 | 8.9 | 8.9 | 8.75 | +150 | +1.74% | 2,200 | - | 187,080 | 11.14 | 9.95 | 0 | 0 |
|
|||||
| TPC | 11.05 | 0 | 0 | 0.00% | - | - | 185,827 | 11.06 | - | 0 | 0 |
|
||||||||
| BKG | 2.52 | 2.52 | 2.52 | 2.55 | 2.5 | 0 | 0.00% | 49,600 | - | 180,455 | 10.74 | 17.87 | 0 | 0 |
|
|||||
| HTV | 13.4 | 0 | 0 | 0.00% | - | - | 175,594 | 10.45 | - | 0 | 0 |
|
||||||||
| BMC | 13.15 | 13.25 | 13.15 | 13.25 | 13 | +100 | +0.76% | 38,300 | - | 164,202 | 9.77 | 20.83 | 0 | 0 |
|
|||||
| VTB | 14 | 14.45 | 13.6 | 14.45 | 13.6 | +450 | +3.21% | 1,500 | - | 156,125 | 9.29 | 10.01 | 0 | 0 |
|
|||||
| KMR | 2.74 | 2.73 | 2.73 | 2.74 | 2.71 | -10 | -0.36% | 12,700 | - | 155,276 | 9.24 | 31.02 | 200 | 0 |
|
|||||
| BRC | 12 | 12 | 12 | 12 | 12 | 0 | 0.00% | 1,800 | - | 148,500 | 8.84 | 7.14 | 0 | 0 |
|
|||||
| FCM | 3.2 | 3.18 | 3.2 | 3.2 | 3.12 | -20 | -0.63% | 52,100 | - | 147,001 | 8.75 | 8.71 | 3,500 | 500 |
|
|||||
| CMV | 8 | 8 | 8 | 8 | 8 | 0 | 0.00% | 1,300 | - | 145,247 | 8.65 | 7.41 | 0 | 0 |
|
|||||
| DTT | 17.65 | 0 | 0 | 0.00% | - | - | 143,880 | 8.56 | - | 0 | 0 |
|
||||||||
| SHA | 3.99 | 3.97 | 3.97 | 3.97 | 3.97 | -20 | -0.50% | 100 | - | 139,421 | 8.30 | 8.32 | 0 | 0 |
|
|||||
| NO1 | 5.56 | 5.57 | 5.59 | 5.6 | 5.5 | +10 | +0.18% | 11,600 | - | 133,680 | 7.96 | 17.52 | 0 | 0 |
|
|||||
| LM8 | 13.55 | 0 | 0 | 0.00% | - | - | 127,217 | 7.57 | - | 0 | 0 |
|
||||||||
| NAV | 15.7 | 0 | 0 | 0.00% | - | - | 125,600 | 7.48 | - | 0 | 0 |
|
||||||||
| GMH | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 | 0.00% | 200 | - | 123,420 | 7.35 | 6.93 | 0 | 0 |
|
|||||
| SPM | 9.1 | 8.47 | 8.47 | 8.47 | 8.47 | -630 | -6.92% | 200 | - | 116,632 | 6.94 | - | 0 | 0 |
|
|||||
| TYA | 18.3 | 18.25 | 18.2 | 18.35 | 18.2 | -50 | -0.27% | 11,300 | - | 111,789 | 6.65 | 4.87 | 0 | 0 |
|
|||||
| PIT | 7.6 | 7.41 | 7.6 | 7.6 | 7.41 | -190 | -2.50% | 300 | - | 105,298 | 6.27 | - | 0 | 0 |
|
|||||
| VCA | 6.8 | 0 | 0 | 0.00% | - | - | 103,274 | 6.15 | - | 0 | 0 |
|
||||||||
| SVD | 3.35 | 3.4 | 3.22 | 3.55 | 3.2 | +50 | +1.49% | 18,500 | - | 93,860 | 5.59 | 73.91 | 0 | 0 |
|
|||||
| GTA | 9 | 0 | 0 | 0.00% | - | - | 88,470 | 5.27 | - | 0 | 0 |
|
||||||||
| ST8 | 3.27 | 3.27 | 3.32 | 3.32 | 3.26 | 0 | 0.00% | 26,600 | - | 84,107 | 5.01 | - | 0 | 0 |
|
|||||
| AAM | 6.45 | 6.9 | 6.7 | 6.9 | 6.5 | +450 | +6.98% | 82,700 | - | 72,113 | 4.29 | 41.07 | 0 | 0 |
|
|||||
| HU1 | 6.8 | 0 | 0 | 0.00% | - | - | 68,000 | 4.05 | - | 0 | 0 |
|
||||||||
| DTA | 3.56 | 3.55 | 3.55 | 3.55 | 3.55 | -10 | -0.28% | 600 | - | 64,112 | 3.82 | 322.73 | 0 | 0 |
|
|||||
| TDG | 2.67 | 2.61 | 2.65 | 2.7 | 2.6 | -60 | -2.25% | 116,900 | - | 63,191 | 3.76 | 11.06 | 0 | 0 |
|
|||||
| HAS | 7.5 | 0 | 0 | 0.00% | - | - | 58,500 | 3.48 | - | 0 | 0 |
|
||||||||
| DXV | 3.94 | 3.85 | 3.85 | 3.85 | 3.85 | -90 | -2.28% | 1,300 | - | 38,115 | 2.27 | 46.95 | 0 | 0 |
|
|||||
| TCR | 2.55 | 2.43 | 2.4 | 2.53 | 2.4 | -120 | -4.71% | 10,600 | - | 25,188 | 1.50 | 55.23 | 0 | 0 |
|
|||||
| FUCTVGF3 | 15.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 13.3 | 12.4 | 12.4 | 12.4 | 12.4 | -900 | -6.77% | 8,300 | - | - | - | - | 0 | 0 |
|
|||||
| FUCVREIT | 7.3 | 7 | 7.3 | 7.3 | 7 | -300 | -4.11% | 700 | - | - | - | - | 0 | 0 |
|
|||||
| FUEABVND | 11.2 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEDCMID | 13.95 | 13.85 | 13.95 | 13.95 | 13.6 | -100 | -0.72% | 46,400 | - | - | - | - | 400 | 43,200 |
|
|||||
| FUEFCV50 | 14.99 | 14.9 | 14.9 | 14.9 | 14.9 | -90 | -0.60% | 2,100 | - | - | - | - | 0 | 0 |
|
|||||
| FUEIP100 | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 0 | 0.00% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIV30 | 13.62 | 13.8 | 13.5 | 13.8 | 13.5 | +180 | +1.32% | 2,700 | - | - | - | - | 100 | 2,400 |
|
|||||
| FUEKIVFS | 17.65 | 17.28 | 16.99 | 17.28 | 16.99 | -370 | -2.10% | 700 | - | - | - | - | 100 | 600 |
|
|||||
| FUEKIVND | 13.7 | 13.63 | 13.55 | 13.63 | 13.55 | -70 | -0.51% | 200 | - | - | - | - | 100 | 0 |
|
|||||
| FUEMAV30 | 24.48 | 24.54 | 24.37 | 24.54 | 24.3 | +60 | +0.25% | 2,600 | - | - | - | - | 2,500 | 1,100 |
|
|||||
| FUEMAVND | 15.51 | 15.5 | 15.51 | 15.51 | 15.21 | -10 | -0.06% | 6,200 | - | - | - | - | 2,900 | 2,600 |
|
|||||
| FUESSV30 | 25.15 | 25.11 | 25 | 25.14 | 24.95 | -40 | -0.16% | 18,100 | - | - | - | - | 2,600 | 8,200 |
|
|||||
| FUESSV50 | 29.98 | 30 | 29.97 | 30 | 29.5 | +20 | +0.07% | 6,700 | - | - | - | - | 100 | 200 |
|
|||||
| FUESSVFL | 29.77 | 29.2 | 29.56 | 29.56 | 29.1 | -570 | -1.91% | 49,900 | - | - | - | - | 19,600 | 1,000 |
|
|||||
| FUETCC50 | 15 | 14.95 | 15.25 | 15.3 | 14.9 | -50 | -0.33% | 3,300 | - | - | - | - | 0 | 0 |
|
|||||
| FUETPVND | 11.16 | 10.98 | 10.98 | 10.98 | 10.98 | -180 | -1.61% | 400 | - | - | - | - | 0 | 0 |
|
|||||
| FUEVFVND | 37.1 | 36.93 | 37 | 37.08 | 36.5 | -170 | -0.46% | 118,700 | - | - | - | - | 4,400 | 2,800 |
|
|||||
| FUEVN100 | 26.39 | 26.26 | 26.38 | 26.39 | 26.1 | -130 | -0.49% | 39,000 | - | - | - | - | 700 | 11,600 |
|
|||||
※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）。