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（2026/04/17 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 | 189.3 | 187.9 | 194.9 | 200 | 187.5 | -1,400 | -0.74% | 6,747,900 | - | 1,453,123,127 | 87,013.36 | 131.22 | 3,371,340 | 1,733,410 |
 |
|||||
| VHM | 143.1 | 135.7 | 144.6 | 146.5 | 135.5 | -7,400 | -5.17% | 9,354,800 | - | 557,375,809 | 33,375.80 | 13.30 | 5,177,710 | 5,002,780 |
|
|||||
| VCB | 59.4 | 59.5 | 59.4 | 59.9 | 59.4 | +100 | +0.17% | 4,257,800 | - | 497,162,668 | 29,770.22 | 15.44 | 436,200 | 947,200 |
 |
|||||
| BID | 40.2 | 40.3 | 40.3 | 40.7 | 40.1 | +100 | +0.25% | 5,789,600 | - | 282,960,885 | 16,943.77 | 10.68 | 1,019,500 | 1,311,300 |
|
|||||
| CTG | 34.6 | 34.85 | 34.7 | 34.9 | 34.55 | +250 | +0.72% | 3,775,800 | - | 270,678,021 | 16,208.26 | 7.82 | 540,450 | 179,560 |
|
|||||
| TCB | 31.9 | 32.25 | 32.15 | 32.45 | 32 | +350 | +1.10% | 12,197,000 | - | 228,531,253 | 13,684.51 | 9.03 | 364,200 | 265,600 |
|
|||||
| VPB | 27.6 | 28.25 | 27.8 | 28.5 | 27.65 | +650 | +2.36% | 25,668,400 | - | 224,133,342 | 13,421.16 | 9.34 | 1,636,440 | 1,545,400 |
|
|||||
| HPG | 27.95 | 28 | 27.95 | 28.25 | 27.9 | +50 | +0.18% | 21,399,500 | - | 214,913,044 | 12,869.04 | 14.19 | 1,404,160 | 1,416,720 |
 |
|||||
| MBB | 26.3 | 26.45 | 26.3 | 26.6 | 26.3 | +150 | +0.57% | 8,604,100 | - | 213,054,748 | 12,757.77 | 7.95 | 0 | 331,900 |
|
|||||
| GAS | 78.4 | 80.1 | 78.6 | 80.4 | 78.1 | +1,700 | +2.17% | 1,249,000 | - | 193,277,275 | 11,573.49 | 17.24 | 199,150 | 111,600 |
 |
|||||
| MCH | 140 | 141 | 140 | 143.7 | 139.6 | +1,000 | +0.71% | 303,600 | - | 182,518,996 | 10,929.28 | 25.37 | 12,600 | 4,900 |
|
|||||
| VPL | 86.1 | 82.8 | 86.1 | 86.8 | 81.8 | -3,300 | -3.83% | 1,035,800 | - | 148,485,271 | 8,891.33 | 133.98 | 2,312,100 | 2,258,200 |
 |
|||||
| LPB | 47.3 | 46 | 47.9 | 47.9 | 46 | -1,300 | -2.75% | 1,228,900 | - | 137,414,977 | 8,228.44 | 12.03 | 397,900 | 75,200 |
|
|||||
| GVR | 32.2 | 33.5 | 32.4 | 34.15 | 32.25 | +1,300 | +4.04% | 7,670,800 | - | 134,000,000 | 8,023.95 | 26.80 | 1,386,920 | 308,900 |
|
|||||
| BSR | 25.8 | 26.7 | 26.3 | 26.9 | 25.8 | +900 | +3.49% | 10,425,100 | - | 133,694,902 | 8,005.68 | 25.67 | 1,478,100 | 857,250 |
|
|||||
| HDB | 26.1 | 26.2 | 26.3 | 26.5 | 26.05 | +100 | +0.38% | 12,053,200 | - | 131,138,240 | 7,852.59 | 7.31 | 799,900 | 1,321,500 |
|
|||||
| FPT | 74.1 | 76 | 75 | 78 | 74.9 | +1,900 | +2.56% | 12,349,600 | - | 129,466,541 | 7,752.49 | 14.57 | 2,548,350 | 1,733,160 |
 |
|||||
| VNM | 61.1 | 61.3 | 61.3 | 62.7 | 61.3 | +200 | +0.33% | 3,115,500 | - | 128,114,269 | 7,671.51 | 15.22 | 85,700 | 778,880 |
|
|||||
| MWG | 81.3 | 86.9 | 82.6 | 86.9 | 82.5 | +5,600 | +6.89% | 15,089,000 | - | 127,606,005 | 7,641.08 | 18.20 | 2,676,890 | 390,830 |
 |
|||||
| ACB | 23.65 | 23.75 | 23.7 | 23.85 | 23.65 | +100 | +0.42% | 6,073,500 | - | 121,995,594 | 7,305.13 | 7.86 | 262,500 | 1,120,650 |
|
|||||
| MSN | 78 | 79.5 | 78.3 | 82.5 | 78.3 | +1,500 | +1.92% | 13,601,600 | - | 120,879,108 | 7,238.27 | 29.34 | 2,423,350 | 1,177,400 |
|
|||||
| STB | 63.8 | 64 | 64 | 65.2 | 63.9 | +200 | +0.31% | 3,714,500 | - | 120,653,806 | 7,224.78 | 20.32 | 307,700 | 542,800 |
|
|||||
| TCX | 51 | 51.6 | 51.4 | 52 | 50.9 | +600 | +1.18% | 610,500 | - | 119,277,708 | 7,142.38 | 19.02 | 222,700 | 80,100 |
|
|||||
| VJC | 178.2 | 177.8 | 178.1 | 178.1 | 172.2 | -400 | -0.22% | 1,633,500 | - | 105,188,495 | 6,298.71 | 47.69 | 19,400 | 297,400 |
 |
|||||
| SSI | 28.85 | 28.55 | 28.85 | 29.15 | 28.55 | -300 | -1.04% | 18,591,300 | - | 71,120,841 | 4,258.73 | 13.91 | 878,750 | 2,576,840 |
|
|||||
| HVN | 23.1 | 22.85 | 23.25 | 23.25 | 22.85 | -250 | -1.08% | 659,100 | - | 71,097,734 | 4,257.35 | 7.75 | 27,200 | 57,800 |
|
|||||
| SHB | 15.55 | 15.3 | 15.4 | 15.5 | 15.25 | -250 | -1.61% | 65,583,800 | - | 70,283,669 | 4,208.60 | 5.88 | 51,800 | 1,280,800 |
|
|||||
| GEE | 187.1 | 179.5 | 188.6 | 188.6 | 179.5 | -7,600 | -4.06% | 577,400 | - | 65,696,992 | 3,933.95 | 20.12 | 20,150 | 146,900 |
|
|||||
| VRE | 29.6 | 28.6 | 29.2 | 30 | 28.55 | -1,000 | -3.38% | 7,239,000 | - | 64,988,307 | 3,891.52 | 10.08 | 1,289,370 | 895,000 |
|
|||||
| VIB | 17.15 | 17.35 | 17.25 | 17.45 | 17.1 | +200 | +1.17% | 5,665,400 | - | 59,059,499 | 3,536.50 | 8.11 | 81,100 | 6,400 |
|
|||||
| SAB | 45.75 | 45.5 | 46 | 46.45 | 45.3 | -250 | -0.55% | 676,000 | - | 58,356,588 | 3,494.41 | 13.59 | 74,100 | 130,500 |
|
|||||
| BCM | 55 | 55.7 | 55.5 | 56.5 | 55 | +700 | +1.27% | 630,000 | - | 57,649,500 | 3,452.07 | 17.14 | 44,100 | 55,600 |
|
|||||
| VPX | 28.75 | 28.75 | 28.8 | 29.15 | 28.7 | 0 | 0.00% | 833,900 | - | 53,906,250 | 3,227.92 | 12.49 | 172,200 | 150,800 |
|
|||||
| BVH | 73.5 | 72.6 | 73.9 | 74.1 | 72.4 | -900 | -1.22% | 425,400 | - | 53,892,633 | 3,227.10 | 19.00 | 175,400 | 212,460 |
|
|||||
| VCK | 34.35 | 34.4 | 34.5 | 35 | 33.95 | +50 | +0.15% | 3,521,400 | - | 52,350,804 | 3,134.78 | 12.55 | 187,300 | 312,400 |
|
|||||
| PLX | 39.1 | 39.95 | 39.4 | 40.45 | 38.95 | +850 | +2.17% | 2,901,300 | - | 50,760,160 | 3,039.53 | 27.14 | 668,600 | 250,000 |
|
|||||
| SSB | 16.65 | 16.85 | 16.65 | 16.85 | 16.55 | +200 | +1.20% | 2,120,100 | - | 47,938,250 | 2,870.55 | 8.96 | 42,700 | 197,800 |
|
|||||
| TPB | 16.25 | 16.25 | 16.25 | 16.4 | 16.2 | 0 | 0.00% | 6,009,400 | - | 45,078,262 | 2,699.30 | 6.09 | 773,400 | 1,503,710 |
|
|||||
| EIB | 22.35 | 22.4 | 22.4 | 22.8 | 22.3 | +50 | +0.22% | 9,883,800 | - | 41,724,942 | 2,498.50 | 36.72 | 236,600 | 604,300 |
|
|||||
| POW | 13.35 | 13.25 | 13.4 | 13.4 | 13.2 | -100 | -0.75% | 6,797,200 | - | 40,648,955 | 2,434.07 | 15.21 | 963,000 | 620,800 |
|
|||||
| MSB | 12.65 | 12.65 | 12.7 | 12.75 | 12.6 | 0 | 0.00% | 8,991,300 | - | 39,468,000 | 2,363.35 | 7.01 | 299,100 | 143,000 |
|
|||||
| NVL | 17 | 17.05 | 17 | 17.45 | 16.85 | +50 | +0.29% | 16,760,800 | - | 38,055,916 | 2,278.80 | 19.67 | 1,569,100 | 882,500 |
|
|||||
| PNJ | 108.9 | 111 | 108.9 | 112.5 | 108.3 | +2,100 | +1.93% | 1,411,900 | - | 37,867,551 | 2,267.52 | 14.51 | 438,910 | 294,600 |
|
|||||
| GEX | 40 | 39 | 40.35 | 40.35 | 39 | -1,000 | -2.50% | 6,590,200 | - | 35,193,559 | 2,107.40 | 23.81 | 79,900 | 1,020,900 |
|
|||||
| REE | 64.5 | 64.4 | 64.8 | 64.8 | 64 | -100 | -0.16% | 569,400 | - | 34,882,784 | 2,088.79 | 13.79 | 800 | 72,500 |
 |
|||||
| KBC | 34.95 | 35.05 | 35 | 35.2 | 34.7 | +100 | +0.29% | 3,447,200 | - | 33,008,504 | 1,976.56 | 14.31 | 223,000 | 689,200 |
|
|||||
| GMD | 73.6 | 74.6 | 74.6 | 76 | 74.2 | +1,000 | +1.36% | 1,521,300 | - | 31,816,535 | 1,905.18 | 19.43 | 345,900 | 225,750 |
|
|||||
| OCB | 11.45 | 11.75 | 11.5 | 11.75 | 11.45 | +300 | +2.62% | 2,993,900 | - | 31,290,864 | 1,873.70 | 7.86 | 714,700 | 27,800 |
|
|||||
| GEL | 33.6 | 33 | 33.9 | 33.9 | 32.9 | -600 | -1.79% | 5,651,900 | - | 29,370,000 | 1,758.68 | 54.28 | 3,100 | 537,700 |
|
|||||
| KDH | 26.3 | 26.05 | 26.45 | 26.45 | 26.05 | -250 | -0.95% | 2,955,900 | - | 29,233,698 | 1,750.52 | 29.94 | 80,800 | 601,900 |
|
|||||
| HCM | 26.85 | 27 | 26.85 | 28.05 | 26.75 | +150 | +0.56% | 24,187,900 | - | 29,158,830 | 1,746.04 | 18.39 | 1,032,300 | 908,700 |
|
|||||
| VIX | 17.8 | 17.5 | 17.9 | 18 | 17.5 | -300 | -1.69% | 30,422,300 | - | 26,800,023 | 1,604.79 | 4.95 | 138,000 | 3,910,700 |
|
|||||
| PGV | 23.95 | 23.75 | 24 | 24 | 23.45 | -200 | -0.84% | 7,000 | - | 26,682,366 | 1,597.75 | 7.17 | 0 | 0 |
|
|||||
| FRT | 151 | 152.1 | 150.8 | 156.7 | 150.8 | +1,100 | +0.73% | 814,200 | - | 25,902,901 | 1,551.07 | 32.69 | 102,350 | 323,600 |
|
|||||
| VND | 16.55 | 16.55 | 16.6 | 16.8 | 16.5 | 0 | 0.00% | 7,095,600 | - | 25,194,063 | 1,508.63 | 12.46 | 637,600 | 1,486,200 |
|
|||||
| DCM | 44.5 | 45.4 | 45 | 46.7 | 44.8 | +900 | +2.02% | 3,867,400 | - | 24,034,760 | 1,439.21 | 14.17 | 542,000 | 145,950 |
|
|||||
| VCI | 27.6 | 27.3 | 27.8 | 27.9 | 27.3 | -300 | -1.09% | 5,589,700 | - | 23,207,730 | 1,389.68 | 14.72 | 148,900 | 1,361,490 |
|
|||||
| NAB | 13.5 | 13.5 | 13.45 | 13.6 | 13.4 | 0 | 0.00% | 1,472,600 | - | 23,161,767 | 1,386.93 | 5.54 | 47,600 | 4,200 |
|
|||||
| HAG | 16.7 | 16.65 | 16.7 | 17.1 | 16.5 | -50 | -0.30% | 8,495,000 | - | 21,102,198 | 1,263.60 | - | 747,200 | 1,280,100 |
 |
|||||
| DGC | 54.9 | 54.5 | 55 | 55.9 | 54.2 | -400 | -0.73% | 2,642,000 | - | 20,697,924 | 1,239.40 | 7.37 | 552,050 | 990,100 |
|
|||||
| VGC | 46.2 | 46 | 46.3 | 47.2 | 46 | -200 | -0.43% | 662,300 | - | 20,624,100 | 1,234.98 | 14.70 | 11,200 | 319,100 |
|
|||||
| CRV | 29.3 | 28.95 | 28.95 | 28.95 | 28.95 | -350 | -1.19% | 100 | - | 19,900,226 | 1,191.63 | 42.14 | 0 | 0 |
|
|||||
| VPI | 59 | 61.5 | 58.7 | 61.6 | 58.5 | +2,500 | +4.24% | 5,037,500 | - | 19,683,049 | 1,178.63 | 50.37 | 728,500 | 58,700 |
|
|||||
| DPM | 28.65 | 28.9 | 28.65 | 29.45 | 28.5 | +250 | +0.87% | 5,571,000 | - | 19,649,833 | 1,176.64 | 20.25 | 506,200 | 437,200 |
|
|||||
| PVD | 32.9 | 33.3 | 33 | 33.45 | 32.85 | +400 | +1.22% | 2,332,500 | - | 18,510,804 | 1,108.43 | 21.61 | 342,600 | 359,290 |
 |
|||||
| SBT＊ | 20.65 | 20.65 | 20.65 | 20.65 | 20.45 | 0 | 0.00% | 439,700 | - | 18,104,349 | 1,084.09 | 24.82 | 5,000 | 68,800 |
|
|||||
| DXG | 15.15 | 14.9 | 15.2 | 15.3 | 14.9 | -250 | -1.65% | 8,748,100 | - | 16,574,524 | 992.49 | 69.63 | 151,100 | 481,400 |
|
|||||
| PDR | 16.4 | 16.15 | 16.5 | 16.5 | 16.15 | -250 | -1.52% | 6,965,800 | - | 16,114,621 | 964.95 | 30.24 | 56,000 | 858,400 |
|
|||||
| TAL | 44 | 44.15 | 44 | 44.7 | 44 | +150 | +0.34% | 45,800 | - | 15,894,000 | 951.74 | 22.77 | 14,400 | 4,200 |
|
|||||
| SJS | 53.1 | 53 | 53.1 | 53.5 | 52.8 | -100 | -0.19% | 18,100 | - | 15,766,166 | 944.08 | 43.44 | 0 | 800 |
|
|||||
| TCH | 17.55 | 17.1 | 17.7 | 17.7 | 17.1 | -450 | -2.56% | 8,089,300 | - | 15,597,068 | 933.96 | 13.36 | 11,600 | 2,607,200 |
|
|||||
| SIP | 61.5 | 61.9 | 61.5 | 62.5 | 61.1 | +400 | +0.65% | 211,100 | - | 14,986,791 | 897.41 | 12.45 | 17,300 | 45,300 |
|
|||||
| VCG | 22 | 22.25 | 22.1 | 22.35 | 21.9 | +250 | +1.14% | 4,769,200 | - | 14,383,920 | 861.31 | 3.92 | 60,500 | 524,700 |
|
|||||
| KDC | 47.9 | 48 | 48.4 | 48.4 | 47.45 | +100 | +0.21% | 229,200 | - | 13,910,703 | 832.98 | 26.62 | 1,500 | 21,400 |
|
|||||
| NLG | 28.75 | 28.55 | 28.8 | 28.95 | 28.45 | -200 | -0.70% | 1,290,500 | - | 13,849,530 | 829.31 | 20.95 | 116,200 | 113,000 |
|
|||||
| VHC | 61.7 | 61.3 | 61.7 | 61.9 | 61.1 | -400 | -0.65% | 440,900 | - | 13,758,979 | 823.89 | 9.70 | 51,500 | 143,900 |
|
|||||
| DHG | 99.6 | 99.7 | 99.6 | 99.8 | 99.3 | +100 | +0.10% | 14,000 | - | 13,035,383 | 780.56 | 15.81 | 0 | 0 |
|
|||||
| LGC | 60.7 | 60.7 | 60.7 | 60.7 | 60.7 | 0 | 0.00% | 900 | - | 12,876,310 | 771.04 | 23.44 | 0 | 0 |
|
|||||
| CII | 19.5 | 19 | 19.75 | 19.75 | 19 | -500 | -2.56% | 14,805,900 | - | 12,767,721 | 764.53 | 96.94 | 7,000 | 2,715,490 |
|
|||||
| BMP | 151.5 | 148.1 | 151.8 | 151.8 | 145.4 | -3,400 | -2.24% | 237,600 | - | 12,123,605 | 725.96 | 9.87 | 3,000 | 66,000 |
|
|||||
| DIG | 14.55 | 14.35 | 14.65 | 14.7 | 14.3 | -200 | -1.37% | 6,684,400 | - | 11,428,788 | 684.36 | 14.52 | 3,930 | 870,500 |
|
|||||
| BAF | 36.2 | 36.2 | 36.25 | 36.7 | 36 | 0 | 0.00% | 3,525,100 | - | 11,005,583 | 659.02 | 72.55 | 19,300 | 158,500 |
|
|||||
| PC1 | 27 | 26.65 | 27.2 | 27.2 | 26.65 | -350 | -1.30% | 3,106,600 | - | 10,960,754 | 656.33 | 11.92 | 118,400 | 273,100 |
|
|||||
| HPA | 37.35 | 37.8 | 37.75 | 38 | 37.25 | +450 | +1.20% | 132,100 | - | 10,773,000 | 645.09 | 6.46 | 600 | 26,700 |
|
|||||
| EVF | 14 | 13.8 | 14.05 | 14.05 | 13.8 | -200 | -1.43% | 4,914,300 | - | 10,495,808 | 628.49 | 12.29 | 0 | 370,200 |
|
|||||
| HDG | 27.9 | 27.9 | 27.95 | 28.15 | 27.8 | 0 | 0.00% | 1,216,800 | - | 10,321,969 | 618.08 | 13.40 | 47,300 | 115,600 |
|
|||||
| PVT | 21.25 | 21.75 | 21.35 | 22 | 21.25 | +500 | +2.35% | 4,431,400 | - | 10,221,004 | 612.04 | 10.48 | 156,200 | 863,300 |
|
|||||
| VSH | 43.2 | 43.25 | 43 | 43.25 | 43 | +50 | +0.12% | 2,800 | - | 10,217,434 | 611.82 | 11.85 | 0 | 2,100 |
|
|||||
| DGW | 45.2 | 45.95 | 45.35 | 47.7 | 45.35 | +750 | +1.66% | 3,739,300 | - | 10,162,702 | 608.55 | 18.44 | 180,000 | 577,700 |
|
|||||
| HAH | 54.1 | 54.4 | 53.7 | 55 | 53.7 | +300 | +0.55% | 417,700 | - | 10,109,718 | 605.37 | 7.96 | 300 | 48,520 |
|
|||||
| CTR | 86.8 | 87.2 | 86.2 | 87.9 | 86.2 | +400 | +0.46% | 404,000 | - | 9,974,449 | 597.27 | 16.63 | 57,730 | 26,700 |
|
|||||
| HSG | 16 | 16 | 16 | 16.1 | 15.85 | 0 | 0.00% | 3,632,900 | - | 9,935,717 | 594.95 | 14.07 | 595,200 | 45,410 |
|
|||||
| BWE | 43.1 | 43.6 | 43.05 | 43.6 | 43.05 | +500 | +1.16% | 122,800 | - | 9,588,889 | 574.18 | 11.66 | 31,900 | 97,200 |
|
|||||
| FTS | 27.45 | 27.55 | 27.6 | 28 | 27.45 | +100 | +0.36% | 583,500 | - | 9,546,020 | 571.62 | 23.73 | 59,700 | 63,250 |
|
|||||
| BSI | 36.5 | 36.65 | 36.5 | 36.7 | 36 | +150 | +0.41% | 180,600 | - | 8,992,662 | 538.48 | 18.22 | 12,800 | 14,900 |
|
|||||
| DBC | 23.3 | 23.3 | 23.4 | 23.8 | 23.2 | 0 | 0.00% | 2,013,800 | - | 8,967,393 | 536.97 | 5.95 | 58,900 | 202,700 |
|
|||||
| VSC | 23.8 | 23.45 | 23.95 | 23.95 | 23.4 | -350 | -1.47% | 4,773,900 | - | 8,778,985 | 525.69 | 25.54 | 18,100 | 29,000 |
|
|||||
| IMP | 55.9 | 56.2 | 55.5 | 56.2 | 55.5 | +300 | +0.54% | 24,500 | - | 8,655,304 | 518.28 | 28.44 | 0 | 230 |
|
|||||
| VTP | 70.3 | 71 | 70.3 | 72.3 | 70.3 | +700 | +1.00% | 258,100 | - | 8,646,596 | 517.76 | 24.81 | 27,000 | 45,300 |
|
|||||
| VAB | 10.35 | 10.45 | 10.55 | 10.6 | 10.45 | +100 | +0.97% | 625,200 | - | 8,530,969 | 510.84 | 4.96 | 0 | 25,300 |
|
|||||
| KOS | 38.8 | 38.85 | 38.8 | 39.2 | 38.8 | +50 | +0.13% | 444,000 | - | 8,410,300 | 503.61 | 441.48 | 13,600 | 400 |
|
|||||
| CTD | 77.9 | 78.8 | 79 | 79.9 | 78.5 | +900 | +1.16% | 480,100 | - | 8,392,232 | 502.53 | 17.28 | 1,330 | 5,790 |
|
|||||
| ORS | 13.6 | 13.45 | 13.65 | 13.7 | 13.45 | -150 | -1.10% | 1,186,400 | - | 8,391,871 | 502.51 | 38.21 | 5,100 | 82,300 |
|
|||||
| PHR | 61.5 | 61.9 | 62.2 | 62.9 | 61.2 | +400 | +0.65% | 222,400 | - | 8,387,400 | 502.24 | 19.09 | 34,400 | 7,100 |
|
|||||
| DSE | 23.7 | 23.85 | 23.7 | 23.9 | 23.6 | +150 | +0.63% | 447,000 | - | 8,171,010 | 489.28 | 31.89 | 68,600 | 18,600 |
|
|||||
| KLB | 14.1 | 14.1 | 14.1 | 14.3 | 14.05 | 0 | 0.00% | 229,200 | - | 8,155,024 | 488.32 | 4.39 | 0 | 0 |
|
|||||
| VCF | 309.9 | 292.1 | 312 | 312 | 292.1 | -17,800 | -5.74% | 700 | - | 7,763,765 | 464.90 | 14.99 | 0 | 0 |
|
|||||
| NT2 | 26.2 | 26 | 26.5 | 26.5 | 25.95 | -200 | -0.76% | 514,700 | - | 7,484,777 | 448.19 | 6.79 | 52,300 | 115,100 |
|
|||||
| TMS | 40.5 | 0 | 0 | 0.00% | - | - | 6,995,264 | 418.88 | - | 0 | 0 |
|
||||||||
| HHV | 12.7 | 12.7 | 12.65 | 12.85 | 12.6 | 0 | 0.00% | 6,367,000 | - | 6,949,012 | 416.11 | 10.23 | 794,900 | 504,800 |
|
|||||
| BHN | 30 | 29.9 | 30 | 30 | 29.9 | -100 | -0.33% | 2,400 | - | 6,930,820 | 415.02 | 14.83 | 0 | 0 |
|
|||||
| CMG | 28.5 | 28.75 | 28.6 | 29.3 | 28.5 | +250 | +0.88% | 268,700 | - | 6,695,901 | 400.95 | 20.13 | 44,100 | 40,300 |
|
|||||
| PAN | 31.35 | 32 | 31.65 | 32.9 | 31.4 | +650 | +2.07% | 1,317,500 | - | 6,684,632 | 400.28 | 10.43 | 151,400 | 56,600 |
|
|||||
| ANV | 24.75 | 25 | 24.9 | 25.25 | 24.6 | +250 | +1.01% | 1,111,600 | - | 6,656,394 | 398.59 | 6.66 | 100,600 | 87,600 |
|
|||||
| NKG | 14.8 | 14.7 | 14.8 | 14.85 | 14.65 | -100 | -0.68% | 3,883,000 | - | 6,579,292 | 393.97 | 32.52 | 56,900 | 780,900 |
|
|||||
| IJC | 10.5 | 10.4 | 10.5 | 10.6 | 10.35 | -100 | -0.95% | 2,718,200 | - | 6,547,639 | 392.07 | 7.89 | 17,600 | 126,200 |
|
|||||
| GEG | 15.3 | 15.3 | 15.4 | 15.4 | 15.2 | 0 | 0.00% | 535,300 | - | 6,346,507 | 380.03 | 8.80 | 0 | 0 |
|
|||||
| TDM | 56.9 | 57 | 57 | 57 | 57 | +100 | +0.18% | 100 | - | 6,332,700 | 379.20 | 32.61 | 0 | 0 |
|
|||||
| PDN | 108 | 108.5 | 108 | 108.5 | 108 | +500 | +0.46% | 1,000 | - | 6,028,891 | 361.01 | 14.76 | 0 | 0 |
|
|||||
| HHS | 13.9 | 13.5 | 13.75 | 13.95 | 13.45 | -400 | -2.88% | 2,716,200 | - | 5,831,811 | 349.21 | 1.54 | 107,300 | 407,500 |
|
|||||
| CTS | 27.35 | 27.2 | 27.4 | 27.65 | 27.2 | -150 | -0.55% | 543,100 | - | 5,785,262 | 346.42 | 10.02 | 15,900 | 84,300 |
|
|||||
| HT1 | 15.2 | 15.1 | 15.3 | 15.6 | 15.1 | -100 | -0.66% | 627,800 | - | 5,762,008 | 345.03 | 21.06 | 134,600 | 16,200 |
|
|||||
| SCS | 54 | 54 | 54.1 | 54.3 | 53.6 | 0 | 0.00% | 143,700 | - | 5,512,157 | 330.07 | 7.59 | 22,800 | 7,300 |
|
|||||
| HNA | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 | 0.00% | 1,200 | - | 5,292,725 | 316.93 | 11.12 | 0 | 0 |
|
|||||
| SZC | 29.25 | 29.1 | 29.45 | 29.95 | 29.05 | -150 | -0.51% | 896,800 | - | 5,237,589 | 313.63 | 16.50 | 8,600 | 122,300 |
|
|||||
| ACG | 34.5 | 34.05 | 34.5 | 34.5 | 34 | -450 | -1.30% | 5,500 | - | 5,134,330 | 307.44 | 10.19 | 0 | 0 |
|
|||||
| PET | 47.05 | 48 | 46.6 | 49.3 | 46.6 | +950 | +2.02% | 456,800 | - | 5,122,662 | 306.75 | 20.83 | 0 | 0 |
|
|||||
| DPG | 42.4 | 42.3 | 42.7 | 42.7 | 42.1 | -100 | -0.24% | 370,400 | - | 5,016,234 | 300.37 | 13.19 | 7,300 | 128,600 |
|
|||||
| TLG | 51.2 | 50.8 | 51.3 | 51.8 | 50.5 | -400 | -0.78% | 399,100 | - | 4,903,640 | 293.63 | 12.72 | 43,500 | 75,100 |
|
|||||
| BIC | 23.65 | 23.7 | 23.65 | 23.7 | 23.6 | +50 | +0.21% | 7,300 | - | 4,788,989 | 286.77 | 8.70 | 0 | 0 |
|
|||||
| DBD | 50.5 | 50.3 | 50 | 50.5 | 50 | -200 | -0.40% | 1,100 | - | 4,752,810 | 284.60 | 18.81 | 0 | 0 |
|
|||||
| CHP | 28.25 | 28.2 | 28.3 | 28.5 | 28.15 | -50 | -0.18% | 66,800 | - | 4,445,958 | 266.23 | 10.14 | 0 | 0 |
|
|||||
| DXS | 7.49 | 7.33 | 7.49 | 7.59 | 7.3 | -160 | -2.14% | 1,988,700 | - | 4,244,826 | 254.18 | 12.44 | 18,000 | 563,700 |
|
|||||
| MSH | 37.6 | 37.15 | 37.6 | 37.85 | 37.15 | -450 | -1.20% | 179,600 | - | 4,180,156 | 250.31 | 6.81 | 36,100 | 0 |
|
|||||
| VDS | 15.15 | 15 | 15 | 15.2 | 15 | -150 | -0.99% | 632,400 | - | 4,080,000 | 244.31 | 14.23 | 50,700 | 72,300 |
|
|||||
| PTB | 49.45 | 49.7 | 49.8 | 49.95 | 49.35 | +250 | +0.51% | 184,600 | - | 3,992,206 | 239.05 | 6.69 | 40,000 | 600 |
|
|||||
| QCG | 14.1 | 14.05 | 14.1 | 14.25 | 13.85 | -50 | -0.35% | 314,900 | - | 3,865,564 | 231.47 | 22.55 | 0 | 66,600 |
|
|||||
| BFC | 62.3 | 66.6 | 64 | 66.6 | 62.6 | +4,300 | +6.90% | 232,000 | - | 3,807,388 | 227.99 | 13.65 | 0 | 18,100 |
|
|||||
| MIG | 17.85 | 17.75 | 17.85 | 17.9 | 17.6 | -100 | -0.56% | 402,300 | - | 3,754,186 | 224.80 | 11.43 | 4,300 | 33,500 |
|
|||||
| HDC | 18.8 | 18.55 | 18.95 | 19.05 | 18.55 | -250 | -1.33% | 1,570,900 | - | 3,705,447 | 221.88 | 5.21 | 0 | 298,700 |
|
|||||
| TMP | 52.4 | 52.4 | 52.4 | 52.5 | 52.4 | 0 | 0.00% | 2,600 | - | 3,668,000 | 219.64 | 11.55 | 0 | 0 |
|
|||||
| DSC | 12.9 | 13 | 12.95 | 13.05 | 12.9 | +100 | +0.78% | 14,600 | - | 3,620,132 | 216.77 | 10.25 | 0 | 0 |
|
|||||
| DPR | 40.8 | 40.95 | 40.8 | 41.7 | 40.5 | +150 | +0.37% | 471,700 | - | 3,557,979 | 213.05 | 12.32 | 87,400 | 7,500 |
|
|||||
| CRE | 7.63 | 7.63 | 7.63 | 7.7 | 7.59 | 0 | 0.00% | 182,900 | - | 3,537,866 | 211.85 | 48.29 | 0 | 1,400 |
|
|||||
| DHC | 36.45 | 36.55 | 36.5 | 36.9 | 36.5 | +100 | +0.27% | 296,500 | - | 3,530,409 | 211.40 | 9.16 | 25,100 | 6,500 |
|
|||||
| STG | 33.4 | 35.7 | 35.7 | 35.7 | 35.7 | +2,300 | +6.89% | 300 | - | 3,507,645 | 210.04 | 11.95 | 0 | 0 |
|
|||||
| SHP | 34.5 | 34.35 | 34.15 | 34.4 | 34 | -150 | -0.43% | 3,500 | - | 3,476,438 | 208.17 | 12.12 | 0 | 0 |
|
|||||
| NTC | 143 | 142.8 | 143 | 143 | 141.4 | -200 | -0.14% | 3,800 | - | 3,427,197 | 205.22 | 10.65 | 0 | 0 |
|
|||||
| AGR | 14.9 | 14.85 | 14.9 | 15.05 | 14.85 | -50 | -0.34% | 319,800 | - | 3,390,430 | 203.02 | 26.42 | 200 | 8,700 |
|
|||||
| PPC | 10.2 | 10.15 | 10.25 | 10.25 | 10.15 | -50 | -0.49% | 162,400 | - | 3,254,222 | 194.86 | 19.71 | 0 | 15,800 |
|
|||||
| TVS | 13.8 | 13.9 | 13.85 | 13.9 | 13.75 | +100 | +0.72% | 34,400 | - | 3,119,715 | 186.81 | 9.27 | 0 | 0 |
|
|||||
| AST | 69.8 | 69 | 69 | 69.9 | 69 | -800 | -1.15% | 4,600 | - | 3,105,000 | 185.93 | 12.88 | 3,900 | 2,400 |
|
|||||
| NAF | 49.75 | 49.85 | 49.75 | 50.2 | 49.35 | +100 | +0.20% | 522,200 | - | 3,049,922 | 182.63 | 19.43 | 58,200 | 24,100 |
|
|||||
| TRA | 69.4 | 73.5 | 71 | 74.2 | 70 | +4,100 | +5.91% | 63,200 | - | 3,046,615 | 182.43 | 14.05 | 200 | 0 |
|
|||||
| CSV | 27.5 | 27.45 | 27.5 | 27.85 | 27.35 | -50 | -0.18% | 326,000 | - | 3,033,223 | 181.63 | 16.13 | 18,900 | 42,600 |
|
|||||
| DVP | 72.4 | 73 | 72.5 | 73 | 72.4 | +600 | +0.83% | 14,700 | - | 2,920,000 | 174.85 | 8.63 | 0 | 0 |
|
|||||
| MCM | 25.45 | 25.5 | 25.6 | 25.6 | 25.25 | +50 | +0.20% | 10,600 | - | 2,805,000 | 167.96 | 14.45 | 0 | 0 |
|
|||||
| TDP | 29.3 | 29.6 | 29.3 | 29.6 | 29.3 | +300 | +1.02% | 194,700 | - | 2,773,507 | 166.08 | 27.03 | 0 | 1,900 |
|
|||||
| AAA | 7.04 | 7.03 | 7.1 | 7.11 | 7 | -10 | -0.14% | 630,300 | - | 2,768,011 | 165.75 | 7.28 | 76,100 | 18,700 |
|
|||||
| DCL | 37.3 | 36.9 | 37.1 | 37.7 | 36.4 | -400 | -1.07% | 620,300 | - | 2,695,214 | 161.39 | 138.20 | 0 | 0 |
|
|||||
| VVS | 130 | 125 | 131 | 131.1 | 125 | -5,000 | -3.85% | 122,900 | - | 2,690,625 | 161.12 | 8.38 | 3,200 | 25,400 |
|
|||||
| SCR | 6.29 | 6.23 | 6.29 | 6.31 | 6.2 | -60 | -0.95% | 1,347,700 | - | 2,682,607 | 160.64 | 35.20 | 800 | 89,700 |
|
|||||
| TCM | 23.4 | 23.6 | 23.65 | 23.9 | 23.35 | +200 | +0.85% | 910,200 | - | 2,644,115 | 158.33 | 10.92 | 3,100 | 19,640 |
|
|||||
| SAM | 6.82 | 6.83 | 6.94 | 6.94 | 6.83 | +10 | +0.15% | 19,800 | - | 2,595,133 | 155.40 | 27.21 | 5,500 | 600 |
|
|||||
| VPD | 24.1 | 23.75 | 24.05 | 24.05 | 23.75 | -350 | -1.45% | 2,400 | - | 2,531,504 | 151.59 | 9.65 | 0 | 0 |
|
|||||
| FMC | 38.55 | 38.6 | 38.55 | 38.6 | 38.2 | +50 | +0.13% | 40,500 | - | 2,524,011 | 151.14 | 7.24 | 1,700 | 6,500 |
|
|||||
| KHG | 5.51 | 5.54 | 5.51 | 5.57 | 5.49 | +30 | +0.54% | 5,587,200 | - | 2,489,871 | 149.09 | 36.21 | 146,200 | 94,500 |
|
|||||
| SHI | 14.4 | 14.4 | 14.3 | 14.4 | 14.3 | 0 | 0.00% | 383,900 | - | 2,447,274 | 146.54 | 48.65 | 22,200 | 0 |
|
|||||
| TV2 | 36.2 | 36.05 | 36.55 | 36.75 | 36 | -150 | -0.41% | 269,600 | - | 2,434,318 | 145.77 | 25.73 | 3,900 | 14,800 |
|
|||||
| NCT | 91.4 | 91 | 91.4 | 91.4 | 91 | -400 | -0.44% | 5,300 | - | 2,381,082 | 142.58 | 6.73 | 600 | 1,500 |
|
|||||
| BMI | 15.7 | 15.65 | 15.8 | 15.8 | 15.55 | -50 | -0.32% | 186,300 | - | 2,356,070 | 141.08 | 10.65 | 2,500 | 26,600 |
|
|||||
| ASM | 5.8 | 5.77 | 5.8 | 5.82 | 5.74 | -30 | -0.52% | 425,000 | - | 2,349,510 | 140.69 | 57.70 | 4,900 | 0 |
|
|||||
| PGD | 23.6 | 23.6 | 23.6 | 23.6 | 23.5 | 0 | 0.00% | 6,000 | - | 2,336,337 | 139.90 | 14.95 | 0 | 0 |
|
|||||
| SGT | 15.5 | 15.4 | 15.4 | 15.4 | 15.4 | -100 | -0.65% | 800 | - | 2,279,249 | 136.48 | 6.85 | 0 | 0 |
|
|||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 133.35 | - | 0 | 0 |
|
||||||||
| TBC | 34.8 | 34.9 | 35 | 35 | 34.8 | +100 | +0.29% | 1,200 | - | 2,216,150 | 132.70 | 11.53 | 100 | 0 |
|
|||||
| FCN | 13.8 | 13.85 | 13.8 | 13.85 | 13.55 | +50 | +0.36% | 1,208,200 | - | 2,180,530 | 130.57 | 68.91 | 26,100 | 144,800 |
|
|||||
| TRC | 72.2 | 72.5 | 72.2 | 72.8 | 72 | +300 | +0.42% | 105,100 | - | 2,175,000 | 130.24 | 8.51 | 800 | 100 |
|
|||||
| PGI | 19.6 | 0 | 0 | 0.00% | - | - | 2,173,577 | 130.15 | - | 0 | 0 |
|
||||||||
| AGG | 12.8 | 12.9 | 12.9 | 12.9 | 12.7 | +100 | +0.78% | 185,500 | - | 2,096,612 | 125.55 | 5.53 | 5,400 | 3,400 |
|
|||||
| RAL | 89.4 | 89 | 89.5 | 89.5 | 87.1 | -400 | -0.45% | 3,700 | - | 2,095,720 | 125.49 | 5.80 | 200 | 300 |
|
|||||
| DMC | 58.1 | 60.3 | 58.6 | 60.3 | 58 | +2,200 | +3.79% | 300 | - | 2,094,066 | 125.39 | 12.42 | 0 | 0 |
|
|||||
| DRC | 13.35 | 13.4 | 13.4 | 13.45 | 13.35 | +50 | +0.37% | 141,000 | - | 2,069,352 | 123.91 | 17.47 | 0 | 0 |
|
|||||
| LCG | 10.1 | 10 | 10.1 | 10.15 | 9.99 | -100 | -0.99% | 1,505,200 | - | 2,066,021 | 123.71 | 14.64 | 101,200 | 83,800 |
|
|||||
| VFG | 49.55 | 49.5 | 49.55 | 49.75 | 49.5 | -50 | -0.10% | 21,600 | - | 2,064,774 | 123.64 | 6.43 | 200 | 0 |
|
|||||
| LIX | 31.65 | 31.4 | 31.9 | 31.9 | 31.3 | -250 | -0.79% | 48,800 | - | 2,034,720 | 121.84 | 11.35 | 100 | 0 |
|
|||||
| TTA | 11.25 | 11.3 | 11.2 | 11.35 | 11.15 | +50 | +0.44% | 325,500 | - | 2,017,718 | 120.82 | 10.81 | 0 | 0 |
|
|||||
| ELC | 17.9 | 18.05 | 17.9 | 18.25 | 17.9 | +150 | +0.84% | 158,800 | - | 1,986,722 | 118.97 | 13.93 | 14,200 | 23,820 |
|
|||||
| STK | 13.9 | 14.15 | 14 | 14.4 | 14 | +250 | +1.80% | 14,200 | - | 1,982,742 | 118.73 | 39.64 | 0 | 0 |
|
|||||
| YEG | 10.25 | 10.3 | 10.3 | 10.35 | 10.2 | +50 | +0.49% | 549,200 | - | 1,975,561 | 118.30 | 24.41 | 70,800 | 49,000 |
|
|||||
| NTL | 16 | 15.9 | 16.05 | 16.1 | 15.85 | -100 | -0.63% | 227,300 | - | 1,939,480 | 116.14 | 119.55 | 0 | 45,800 |
|
|||||
| KSB | 16.35 | 16.25 | 16.45 | 16.55 | 16.2 | -100 | -0.61% | 664,700 | - | 1,859,710 | 111.36 | 13.83 | 0 | 74,100 |
|
|||||
| VOS | 12.9 | 13.05 | 12.9 | 13.1 | 12.85 | +150 | +1.16% | 1,314,500 | - | 1,827,000 | 109.40 | 5.99 | 85,600 | 55,800 |
|
|||||
| IDI | 6.66 | 6.65 | 6.66 | 6.7 | 6.61 | -10 | -0.15% | 417,200 | - | 1,816,598 | 108.78 | 14.18 | 42,400 | 4,500 |
|
|||||
| NBB | 18 | 18 | 17.85 | 18 | 17.8 | 0 | 0.00% | 12,200 | - | 1,802,876 | 107.96 | 202.25 | 0 | 0 |
|
|||||
| CTF | 18.4 | 18.45 | 18.4 | 18.45 | 18 | +50 | +0.27% | 320,900 | - | 1,764,814 | 105.68 | 194.21 | 6,600 | 20,100 |
|
|||||
| SBA | 28.2 | 28.2 | 28.3 | 28.3 | 28.2 | 0 | 0.00% | 5,000 | - | 1,705,769 | 102.14 | 10.06 | 0 | 0 |
|
|||||
| TNH | 10.3 | 10.25 | 10.6 | 10.6 | 10.25 | -50 | -0.49% | 66,000 | - | 1,698,957 | 101.73 | - | 0 | 16,500 |
|
|||||
| SGN | 50.7 | 50.6 | 50.2 | 52 | 50.2 | -100 | -0.20% | 6,100 | - | 1,695,029 | 101.50 | 9.59 | 300 | 0 |
|
|||||
| PAC | 23.55 | 23.5 | 23.55 | 24 | 23.5 | -50 | -0.21% | 529,600 | - | 1,638,122 | 98.09 | 15.47 | 2,200 | 34,300 |
|
|||||
| SVC | 17.9 | 17.5 | 17.5 | 17.5 | 17.5 | -400 | -2.23% | 1,600 | - | 1,632,186 | 97.74 | 3.64 | 0 | 0 |
|
|||||
| PVP | 14.4 | 15.4 | 14.45 | 15.4 | 14.4 | +1,000 | +6.94% | 1,362,600 | - | 1,597,018 | 95.63 | 8.70 | 57,900 | 57,900 |
|
|||||
| ASG | 17.1 | 0 | 0 | 0.00% | - | - | 1,552,418 | 92.96 | - | 0 | 0 |
|
||||||||
| HTG | 42 | 41.85 | 41.5 | 42 | 41.5 | -150 | -0.36% | 1,300 | - | 1,506,713 | 90.22 | 5.59 | 0 | 0 |
|
|||||
| HQC | 2.59 | 2.59 | 2.6 | 2.62 | 2.59 | 0 | 0.00% | 2,009,700 | - | 1,493,392 | 89.42 | 21.23 | 29,100 | 12,500 |
|
|||||
| CLC | 56.9 | 0 | 0 | 0.00% | - | - | 1,491,211 | 89.29 | - | 0 | 0 |
|
||||||||
| HPX | 4.9 | 4.9 | 4.9 | 4.92 | 4.84 | 0 | 0.00% | 234,800 | - | 1,490,426 | 89.25 | 12.63 | 0 | 700 |
|
|||||
| S4A | 35 | 0 | 0 | 0.00% | - | - | 1,477,000 | 88.44 | - | 0 | 0 |
|
||||||||
| OPC | 23.8 | 22.8 | 22.8 | 22.8 | 22.75 | -1,000 | -4.20% | 2,900 | - | 1,460,360 | 87.45 | 14.82 | 0 | 0 |
|
|||||
| EVG | 6.82 | 6.78 | 6.87 | 6.95 | 6.75 | -40 | -0.59% | 318,000 | - | 1,459,394 | 87.39 | 18.52 | 18,000 | 13,200 |
|
|||||
| SRC | 51 | 51.5 | 51.5 | 51.5 | 51.5 | +500 | +0.98% | 100 | - | 1,445,263 | 86.54 | 58.72 | 0 | 0 |
|
|||||
| FIT | 4.24 | 4.24 | 4.24 | 4.28 | 4.22 | 0 | 0.00% | 148,900 | - | 1,441,316 | 86.31 | 35.93 | 0 | 0 |
|
|||||
| LHG | 28.45 | 28.45 | 28.15 | 28.5 | 28.15 | 0 | 0.00% | 39,500 | - | 1,422,842 | 85.20 | 5.57 | 2,500 | 0 |
|
|||||
| CKG | 8.72 | 8.74 | 8.8 | 8.8 | 8.7 | +20 | +0.23% | 16,000 | - | 1,414,198 | 84.68 | 12.70 | 0 | 0 |
|
|||||
| CTI | 22.25 | 22.35 | 22.55 | 22.55 | 22.25 | +100 | +0.45% | 599,800 | - | 1,408,050 | 84.31 | 9.91 | 0 | 33,100 |
|
|||||
| TDC | 11 | 11 | 11 | 11 | 10.9 | 0 | 0.00% | 29,400 | - | 1,399,508 | 83.80 | 5.20 | 0 | 1,200 |
|
|||||
| THG | 44.95 | 44.6 | 45 | 45.05 | 44.5 | -350 | -0.78% | 30,000 | - | 1,388,394 | 83.14 | 9.42 | 0 | 0 |
|
|||||
| GIL | 13.6 | 13.6 | 13.7 | 13.75 | 13.5 | 0 | 0.00% | 261,300 | - | 1,381,709 | 82.74 | 42.77 | 0 | 15,500 |
|
|||||
| APH | 5.57 | 5.58 | 5.58 | 5.58 | 5.55 | +10 | +0.18% | 97,900 | - | 1,360,874 | 81.49 | 8.32 | 0 | 0 |
|
|||||
| SZL | 49 | 49.55 | 49 | 49.8 | 49 | +550 | +1.12% | 72,100 | - | 1,359,773 | 81.42 | 12.04 | 0 | 0 |
|
|||||
| NSC | 75.7 | 75.7 | 75.7 | 75.9 | 75.7 | 0 | 0.00% | 400 | - | 1,330,391 | 79.66 | 6.17 | 0 | 0 |
|
|||||
| QNP | 32.55 | 32.5 | 32.5 | 32.5 | 32.5 | -50 | -0.15% | 100 | - | 1,313,323 | 78.64 | 9.20 | 0 | 0 |
|
|||||
| ACC | 12.4 | 12.5 | 12.1 | 12.5 | 12.1 | +100 | +0.81% | 10,600 | - | 1,312,500 | 78.59 | 25.20 | 0 | 0 |
|
|||||
| HRC | 40.65 | 43 | 38 | 43.4 | 38 | +2,350 | +5.78% | 3,600 | - | 1,298,885 | 77.78 | 36.97 | 0 | 0 |
|
|||||
| GHC | 27 | 27.2 | 27 | 27.2 | 27 | +200 | +0.74% | 3,600 | - | 1,296,420 | 77.63 | 8.08 | 0 | 0 |
|
|||||
| CSM | 12.45 | 12.5 | 12.45 | 12.6 | 12.4 | +50 | +0.40% | 244,000 | - | 1,295,316 | 77.56 | 30.41 | 6,000 | 0 |
|
|||||
| TIX | 41 | 41 | 41 | 41 | 41 | 0 | 0.00% | 2,000 | - | 1,230,000 | 73.65 | 12.43 | 0 | 0 |
|
|||||
| VDP | 55.5 | 0 | 0 | 0.00% | - | - | 1,225,628 | 73.39 | - | 0 | 0 |
|
||||||||
| SMB | 40.4 | 40.5 | 39.9 | 40.5 | 39.9 | +100 | +0.25% | 8,800 | - | 1,208,789 | 72.38 | 7.90 | 700 | 0 |
|
|||||
| LBM | 29.8 | 30 | 29.8 | 30 | 29.3 | +200 | +0.67% | 5,600 | - | 1,200,000 | 71.86 | 8.45 | 0 | 0 |
|
|||||
| TCI | 10.1 | 10.35 | 10.2 | 10.4 | 10 | +250 | +2.48% | 155,400 | - | 1,196,677 | 71.66 | 102.48 | 0 | 0 |
|
|||||
| TIP | 18.35 | 18.35 | 18.4 | 18.45 | 18.35 | 0 | 0.00% | 10,200 | - | 1,192,894 | 71.43 | 5.52 | 0 | 0 |
|
|||||
| APG | 5.09 | 5.16 | 5.15 | 5.17 | 5.09 | +70 | +1.38% | 416,600 | - | 1,153,889 | 69.10 | 215.00 | 18,300 | 3,700 |
|
|||||
| NHH | 10.1 | 10.2 | 10.1 | 10.4 | 10.1 | +100 | +0.99% | 45,800 | - | 1,152,233 | 69.00 | 7.93 | 0 | 0 |
|
|||||
| ITC | 11.95 | 12 | 12.1 | 12.1 | 11.8 | +50 | +0.42% | 60,700 | - | 1,151,221 | 68.94 | 23.48 | 0 | 0 |
|
|||||
| HAX | 10.5 | 10.55 | 10.5 | 10.7 | 10.5 | +50 | +0.48% | 271,100 | - | 1,133,489 | 67.87 | 363.79 | 2,300 | 92,700 |
|
|||||
| D2D | 36.45 | 36.4 | 36.45 | 36.5 | 36.4 | -50 | -0.14% | 34,300 | - | 1,101,455 | 65.96 | 4.84 | 0 | 0 |
|
|||||
| SGR | 15.8 | 15.75 | 15.7 | 15.9 | 15.55 | -50 | -0.32% | 141,100 | - | 1,100,531 | 65.90 | 13.38 | 8,600 | 1,000 |
|
|||||
| HHP | 12.4 | 12.7 | 12.4 | 12.7 | 12.3 | +300 | +2.42% | 1,142,200 | - | 1,099,240 | 65.82 | 25.45 | 132,400 | 4,200 |
|
|||||
| NNC | 47.9 | 48.85 | 47.2 | 48.85 | 46.85 | +950 | +1.98% | 71,700 | - | 1,070,792 | 64.12 | 7.96 | 25,600 | 2,500 |
|
|||||
| TTF | 2.66 | 2.64 | 2.69 | 2.69 | 2.64 | -20 | -0.75% | 485,800 | - | 1,038,926 | 62.21 | 97.78 | 9,200 | 0 |
|
|||||
| CDC | 18.75 | 19.5 | 20.05 | 20.05 | 18 | +750 | +4.00% | 773,800 | - | 1,029,067 | 61.62 | 55.08 | 100 | 3,700 |
|
|||||
| CLL | 30 | 30.1 | 29.95 | 30.3 | 29.95 | +100 | +0.33% | 6,700 | - | 1,023,400 | 61.28 | 10.89 | 0 | 0 |
|
|||||
| TCL | 33.75 | 33.65 | 33.65 | 33.75 | 33.6 | -100 | -0.30% | 55,600 | - | 1,014,831 | 60.77 | 7.71 | 0 | 600 |
|
|||||
| SMC | 13.5 | 13.25 | 13.5 | 13.55 | 13.25 | -250 | -1.85% | 293,300 | - | 975,291 | 58.40 | 5.41 | 400 | 7,800 |
|
|||||
| CRC | 9.13 | 9.13 | 9.13 | 9.23 | 8.99 | 0 | 0.00% | 3,600,300 | - | 974,170 | 58.33 | 10.26 | 228,900 | 156,900 |
|
|||||
| CVT | 26.3 | 26.55 | 26.55 | 26.55 | 26.55 | +250 | +0.95% | 1,300 | - | 974,143 | 58.33 | 19.49 | 0 | 0 |
|
|||||
| SJD | 14 | 14 | 14 | 14 | 13.9 | 0 | 0.00% | 47,900 | - | 965,981 | 57.84 | 6.01 | 0 | 0 |
|
|||||
| TTE | 33.9 | 0 | 0 | 0.00% | - | - | 965,825 | 57.83 | - | 0 | 0 |
|
||||||||
| TN1 | 15.8 | 15.7 | 15.75 | 15.85 | 15.1 | -100 | -0.63% | 3,700 | - | 943,499 | 56.50 | 3.53 | 0 | 0 |
|
|||||
| VTO | 11.7 | 11.7 | 11.7 | 11.85 | 11.65 | 0 | 0.00% | 136,200 | - | 934,440 | 55.95 | 10.23 | 0 | 0 |
|
|||||
| LDG | 3.54 | 3.51 | 3.6 | 3.63 | 3.5 | -30 | -0.85% | 941,100 | - | 897,212 | 53.73 | 9.70 | 65,800 | 32,200 |
|
|||||
| DC4 | 9.03 | 9.04 | 9.03 | 9.08 | 8.91 | +10 | +0.11% | 185,200 | - | 888,051 | 53.18 | 4.45 | 1,800 | 0 |
|
|||||
| OGC | 2.95 | 2.96 | 2.95 | 2.97 | 2.94 | +10 | +0.34% | 90,900 | - | 888,000 | 53.17 | 13.21 | 2,200 | 5,800 |
|
|||||
| ANT | 35.5 | 36.5 | 35.5 | 36.95 | 35.5 | +1,000 | +2.82% | 14,100 | - | 876,135 | 52.46 | 6.21 | 0 | 0 |
|
|||||
| NHA | 13.5 | 13.45 | 13.75 | 13.75 | 13.45 | -50 | -0.37% | 68,100 | - | 871,411 | 52.18 | 7.95 | 2,400 | 0 |
|
|||||
| CNG | 24.25 | 24.35 | 24.25 | 24.9 | 23.6 | +100 | +0.41% | 7,900 | - | 854,668 | 51.18 | 15.77 | 100 | 1,000 |
|
|||||
| PGC | 13.85 | 13.95 | 13.85 | 14 | 13.8 | +100 | +0.72% | 36,000 | - | 841,733 | 50.40 | 11.57 | 0 | 0 |
|
|||||
| DLG | 2.81 | 2.8 | 2.81 | 2.88 | 2.8 | -10 | -0.36% | 610,000 | - | 838,067 | 50.18 | 2.30 | 18,200 | 77,400 |
|
|||||
| TVB | 7.7 | 7.65 | 7.56 | 7.68 | 7.52 | -50 | -0.65% | 26,100 | - | 834,780 | 49.99 | 40.05 | 0 | 0 |
|
|||||
| ILB | 21.55 | 21.55 | 21.55 | 21.55 | 21.5 | 0 | 0.00% | 900 | - | 823,199 | 49.29 | 8.17 | 0 | 0 |
|
|||||
| HAP | 7.29 | 7.25 | 7.29 | 7.29 | 7.12 | -40 | -0.55% | 24,200 | - | 804,332 | 48.16 | - | 1,400 | 1,000 |
|
|||||
| VIP | 11.7 | 11.7 | 11.8 | 11.8 | 11.65 | 0 | 0.00% | 121,000 | - | 801,110 | 47.97 | 12.17 | 500 | 1,500 |
|
|||||
| VAF | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0 | 0.00% | 600 | - | 779,673 | 46.69 | 4.57 | 0 | 0 |
|
|||||
| GSP | 11.05 | 11.3 | 11.1 | 11.4 | 11.1 | +250 | +2.26% | 107,400 | - | 762,943 | 45.69 | 8.68 | 0 | 0 |
|
|||||
| PDV | 9.34 | 9.51 | 9.34 | 9.51 | 9.34 | +170 | +1.82% | 42,800 | - | 754,285 | 45.17 | 7.58 | 0 | 0 |
|
|||||
| HVH | 11.9 | 11.8 | 11.85 | 11.95 | 11.7 | -100 | -0.84% | 153,500 | - | 749,174 | 44.86 | 12.25 | 0 | 0 |
|
|||||
| LSS | 8.49 | 8.51 | 8.48 | 8.53 | 8.46 | +20 | +0.24% | 55,900 | - | 729,661 | 43.69 | 6.29 | 0 | 0 |
|
|||||
| NVT | 8 | 8 | 7.44 | 8 | 7.44 | 0 | 0.00% | 5,100 | - | 724,000 | 43.35 | 41.24 | 0 | 100 |
|
|||||
| FDC | 17.5 | 18.5 | 18.7 | 18.7 | 17.6 | +1,000 | +5.71% | 5,300 | - | 714,655 | 42.79 | 3.34 | 100 | 0 |
|
|||||
| TEG | 5.91 | 5.91 | 5.9 | 5.91 | 5.88 | 0 | 0.00% | 45,500 | - | 713,967 | 42.75 | 31.95 | 2,000 | 0 |
|
|||||
| ABT | 60 | 59.9 | 60 | 60 | 59.7 | -100 | -0.17% | 6,600 | - | 705,458 | 42.24 | 5.32 | 0 | 0 |
|
|||||
| ADS | 9.12 | 9.09 | 9.19 | 9.19 | 9.05 | -30 | -0.33% | 46,200 | - | 694,428 | 41.58 | 7.18 | 0 | 0 |
|
|||||
| VNG | 7.06 | 0 | 0 | 0.00% | - | - | 686,773 | 41.12 | - | 0 | 0 |
|
||||||||
| SFI | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | 0 | 0.00% | 100 | - | 685,599 | 41.05 | 7.28 | 0 | 0 |
|
|||||
| DTL | 11.35 | 11.3 | 11.35 | 11.5 | 11.3 | -50 | -0.44% | 3,000 | - | 685,130 | 41.03 | - | 0 | 0 |
|
|||||
| DHA | 45.9 | 45.5 | 46.05 | 46.1 | 45.5 | -400 | -0.87% | 70,900 | - | 669,809 | 40.11 | 6.10 | 500 | 39,000 |
|
|||||
| ACL | 13 | 13.2 | 12.45 | 13.3 | 12.45 | +200 | +1.54% | 3,900 | - | 662,099 | 39.65 | 19.33 | 300 | 500 |
|
|||||
| TLD | 8.32 | 8.37 | 8.31 | 8.38 | 8.31 | +50 | +0.60% | 256,500 | - | 650,695 | 38.96 | 9.82 | 0 | 0 |
|
|||||
| HTN | 7.25 | 7.3 | 7.3 | 7.3 | 7.2 | +50 | +0.69% | 171,900 | - | 650,550 | 38.96 | 36.68 | 0 | 300 |
|
|||||
| VRC | 12.9 | 12.8 | 12.2 | 12.8 | 12.2 | -100 | -0.78% | 500 | - | 640,000 | 38.32 | 1,066.67 | 0 | 0 |
|
|||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.01 | - | 0 | 0 |
|
||||||||
| KHP | 10.5 | 10.5 | 10.5 | 10.5 | 9.77 | 0 | 0.00% | 18,800 | - | 633,956 | 37.96 | 11.18 | 0 | 0 |
|
|||||
| TNC | 31.25 | 32.9 | 32.9 | 32.9 | 32.9 | +1,650 | +5.28% | 100 | - | 633,325 | 37.92 | 17.29 | 0 | 0 |
|
|||||
| CLW | 48.05 | 0 | 0 | 0.00% | - | - | 624,650 | 37.40 | - | 0 | 0 |
|
||||||||
| TSA | 15.4 | 15.4 | 15.4 | 15.5 | 15.3 | 0 | 0.00% | 105,800 | - | 622,545 | 37.28 | 21.88 | 0 | 200 |
|
|||||
| SKG | 9.26 | 9.3 | 9.24 | 9.3 | 9.04 | +40 | +0.43% | 153,700 | - | 618,429 | 37.03 | 12.90 | 45,400 | 0 |
|
|||||
| CMX | 5.97 | 5.98 | 6 | 6.05 | 5.9 | +10 | +0.17% | 49,200 | - | 609,356 | 36.49 | 9.06 | 0 | 0 |
|
|||||
| HTI | 23.8 | 23.9 | 24 | 24 | 23.85 | +100 | +0.42% | 48,800 | - | 596,286 | 35.71 | 3.58 | 0 | 0 |
|
|||||
| DAT | 8.64 | 8.6 | 8.6 | 8.61 | 8.6 | -40 | -0.46% | 1,000 | - | 595,364 | 35.65 | 8.29 | 0 | 0 |
|
|||||
| SBG | 11.95 | 11.85 | 12.05 | 12.05 | 11.7 | -100 | -0.84% | 248,900 | - | 592,500 | 35.48 | 15.45 | 0 | 9,600 |
|
|||||
| BTT | 40.65 | 43.45 | 43.45 | 43.45 | 43.45 | +2,800 | +6.89% | 200 | - | 586,575 | 35.12 | 8.80 | 0 | 0 |
|
|||||
| ICT | 17.8 | 17.9 | 17.4 | 18.1 | 17.4 | +100 | +0.56% | 4,000 | - | 576,112 | 34.50 | 18.12 | 0 | 0 |
|
|||||
| MCP | 27.55 | 27.5 | 27.55 | 27.55 | 27.3 | -50 | -0.18% | 11,900 | - | 546,374 | 32.72 | 59.01 | 0 | 0 |
|
|||||
| TLH | 4.8 | 4.81 | 4.8 | 4.89 | 4.75 | +10 | +0.21% | 187,800 | - | 540,259 | 32.35 | 106.89 | 0 | 0 |
|
|||||
| VNS | 8.04 | 7.95 | 8.04 | 8.04 | 7.94 | -90 | -1.12% | 21,300 | - | 539,481 | 32.30 | 14.07 | 0 | 100 |
|
|||||
| ADP | 22.9 | 23 | 23 | 23 | 22.4 | +100 | +0.44% | 6,000 | - | 529,917 | 31.73 | 6.93 | 300 | 0 |
|
|||||
| TNT | 9.71 | 10.35 | 10.35 | 10.35 | 9.9 | +640 | +6.59% | 186,600 | - | 527,850 | 31.61 | 38.62 | 0 | 0 |
|
|||||
| TMT | 13.35 | 14.25 | 14.25 | 14.25 | 14.2 | +900 | +6.74% | 420,700 | - | 525,511 | 31.47 | 8.36 | 0 | 0 |
|
|||||
| UIC | 65.4 | 63.3 | 65.4 | 65.4 | 63.3 | -2,100 | -3.21% | 200 | - | 525,390 | 31.46 | 5.18 | 0 | 0 |
|
|||||
| BTP | 8.4 | 8.4 | 8.35 | 8.45 | 8.35 | 0 | 0.00% | 18,400 | - | 508,079 | 30.42 | 11.93 | 1,700 | 0 |
|
|||||
| SFG | 11 | 10.6 | 11 | 11 | 10.6 | -400 | -3.64% | 2,000 | - | 507,712 | 30.40 | 15.84 | 0 | 0 |
|
|||||
| RYG | 10.75 | 10.8 | 10.7 | 10.8 | 10.4 | +50 | +0.47% | 113,400 | - | 486,000 | 29.10 | 13.01 | 0 | 4,400 |
|
|||||
| JVC | 4.31 | 4.28 | 4.27 | 4.33 | 4.25 | -30 | -0.70% | 116,600 | - | 481,501 | 28.83 | 9.64 | 800 | 2,500 |
|
|||||
| GDT | 19.1 | 19.1 | 19.15 | 19.15 | 19.1 | 0 | 0.00% | 3,200 | - | 470,819 | 28.19 | 6.53 | 0 | 0 |
|
|||||
| TSC | 2.4 | 2.37 | 2.4 | 2.41 | 2.37 | -30 | -1.25% | 191,800 | - | 466,556 | 27.94 | - | 0 | 0 |
|
|||||
| DSN | 38 | 38.3 | 38.3 | 38.4 | 38.3 | +300 | +0.79% | 4,400 | - | 462,779 | 27.71 | 6.72 | 0 | 0 |
|
|||||
| COM | 32.7 | 0 | 0 | 0.00% | - | - | 461,745 | 27.65 | - | 0 | 0 |
|
||||||||
| EVE | 10.2 | 10.5 | 10.25 | 10.5 | 10.2 | +300 | +2.94% | 16,700 | - | 440,788 | 26.39 | 11.24 | 10,000 | 1,600 |
|
|||||
| DRL | 45.55 | 45.85 | 45.55 | 45.85 | 45.45 | +300 | +0.66% | 3,500 | - | 435,575 | 26.08 | 9.73 | 0 | 0 |
|
|||||
| TCO | 13.8 | 13.7 | 13.7 | 13.85 | 13.35 | -100 | -0.72% | 260,600 | - | 429,093 | 25.69 | 11.49 | 0 | 0 |
|
|||||
| ITD | 16.3 | 16.2 | 16.2 | 16.2 | 16.2 | -100 | -0.61% | 1,100 | - | 423,999 | 25.39 | 8.80 | 0 | 0 |
|
|||||
| HUB | 13.85 | 13.9 | 13.9 | 13.95 | 13.85 | +50 | +0.36% | 5,700 | - | 420,376 | 25.17 | 6.35 | 0 | 0 |
|
|||||
| TDH | 3.72 | 3.73 | 3.74 | 3.75 | 3.71 | +10 | +0.27% | 30,200 | - | 420,195 | 25.16 | 3.87 | 0 | 0 |
|
|||||
| MHC | 9.7 | 9.63 | 9.7 | 9.77 | 9.31 | -70 | -0.72% | 26,800 | - | 418,676 | 25.07 | 2.55 | 0 | 0 |
|
|||||
| TDW | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | 0 | 0.00% | 800 | - | 415,650 | 24.89 | 6.88 | 0 | 0 |
|
|||||
| PLP | 4.52 | 4.53 | 4.59 | 4.66 | 4.52 | +10 | +0.22% | 46,100 | - | 407,699 | 24.41 | 11.02 | 0 | 300 |
|
|||||
| MDG | 38.8 | 38.45 | 38.6 | 38.6 | 36.1 | -350 | -0.90% | 11,400 | - | 396,988 | 23.77 | 9.22 | 0 | 0 |
|
|||||
| HII | 5.33 | 5.36 | 5.4 | 5.4 | 5.29 | +30 | +0.56% | 36,400 | - | 394,834 | 23.64 | 7.78 | 500 | 800 |
|
|||||
| SSC | 29 | 0 | 0 | 0.00% | - | - | 384,882 | 23.05 | - | 0 | 0 |
|
||||||||
| BCE | 11 | 10.95 | 10.9 | 11 | 10.8 | -50 | -0.45% | 29,700 | - | 383,250 | 22.95 | 4.28 | 0 | 0 |
|
|||||
| HID | 4.98 | 4.98 | 5.01 | 5.01 | 4.91 | 0 | 0.00% | 364,200 | - | 382,246 | 22.89 | 70.14 | 14,400 | 2,400 |
|
|||||
| AFX | 10.75 | 10.7 | 10.7 | 10.7 | 10.6 | -50 | -0.47% | 38,600 | - | 374,500 | 22.43 | 7.91 | 0 | 0 |
|
|||||
| SAV | 14.2 | 14.35 | 13.7 | 14.45 | 13.7 | +150 | +1.06% | 10,800 | - | 373,580 | 22.37 | 38.47 | 200 | 0 |
|
|||||
| VSI | 28 | 28 | 28 | 28 | 28 | 0 | 0.00% | 1,000 | - | 369,600 | 22.13 | 11.37 | 0 | 0 |
|
|||||
| FIR | 5.14 | 5.21 | 5.14 | 5.23 | 5.04 | +70 | +1.36% | 516,200 | - | 368,189 | 22.05 | 186.07 | 0 | 0 |
|
|||||
| C47 | 10.7 | 10 | 10.2 | 10.2 | 9.96 | -700 | -6.54% | 202,500 | - | 363,423 | 21.76 | 6.95 | 0 | 0 |
|
|||||
| VPH | 3.66 | 3.65 | 3.59 | 3.68 | 3.57 | -10 | -0.27% | 67,600 | - | 348,056 | 20.84 | - | 0 | 200 |
|
|||||
| CCI | 19.65 | 0 | 0 | 0.00% | - | - | 344,683 | 20.64 | - | 0 | 0 |
|
||||||||
| HAR | 3.55 | 3.57 | 3.5 | 3.59 | 3.49 | +20 | +0.56% | 125,400 | - | 341,592 | 20.45 | 19.94 | 0 | 0 |
|
|||||
| NHT | 13.3 | 14.2 | 14.2 | 14.2 | 13.9 | +900 | +6.77% | 91,100 | - | 340,853 | 20.41 | 7.06 | 0 | 0 |
|
|||||
| PMG | 7.3 | 0 | 0 | 0.00% | - | - | 338,255 | 20.25 | - | 0 | 0 |
|
||||||||
| YBM | 10.15 | 0 | 0 | 0.00% | - | - | 326,571 | 19.56 | - | 0 | 0 |
|
||||||||
| TVT | 15.4 | 15.5 | 15.5 | 15.5 | 15.5 | +100 | +0.65% | 100 | - | 325,500 | 19.49 | 8.34 | 0 | 0 |
|
|||||
| C32 | 10.5 | 10.7 | 10.5 | 10.7 | 10.4 | +200 | +1.90% | 3,000 | - | 321,624 | 19.26 | 6.13 | 100 | 0 |
|
|||||
| VPG | 3.62 | 3.62 | 3.62 | 3.63 | 3.6 | 0 | 0.00% | 217,700 | - | 320,065 | 19.17 | - | 0 | 0 |
|
|||||
| CCC | 7.9 | 7.75 | 7.67 | 7.8 | 7.67 | -150 | -1.90% | 3,900 | - | 318,176 | 19.05 | 7.38 | 0 | 0 |
|
|||||
| HMC | 11.7 | 11.6 | 11.7 | 11.7 | 11.6 | -100 | -0.85% | 2,300 | - | 316,680 | 18.96 | 10.14 | 0 | 200 |
|
|||||
| CIG | 6.2 | 6.17 | 5.92 | 6.4 | 5.92 | -30 | -0.48% | 181,800 | - | 314,916 | 18.86 | 2.77 | 0 | 0 |
|
|||||
| HCD | 8.11 | 8.07 | 8.14 | 8.15 | 8.01 | -40 | -0.49% | 17,200 | - | 298,258 | 17.86 | 14.89 | 0 | 0 |
|
|||||
| CCL | 4.99 | 5 | 4.98 | 5 | 4.94 | +10 | +0.20% | 71,500 | - | 297,907 | 17.84 | 11.66 | 0 | 0 |
|
|||||
| LGL | 5.55 | 5.78 | 5.6 | 5.78 | 5.55 | +230 | +4.14% | 56,800 | - | 297,653 | 17.82 | 14.56 | 0 | 0 |
|
|||||
| VNE | 3.82 | 3.62 | 3.82 | 3.82 | 3.62 | -200 | -5.24% | 292,800 | - | 297,321 | 17.80 | - | 0 | 0 |
|
|||||
| DRH | 2.4 | 2.39 | 2.42 | 2.43 | 2.39 | -10 | -0.42% | 338,100 | - | 295,662 | 17.70 | - | 0 | 0 |
|
|||||
| HTL | 23.05 | 23.1 | 23.1 | 23.1 | 23.1 | +50 | +0.22% | 2,800 | - | 277,200 | 16.60 | 11.15 | 2,800 | 2,600 |
|
|||||
| VNL | 19.3 | 19.3 | 19.3 | 19.35 | 19.3 | 0 | 0.00% | 4,000 | - | 272,911 | 16.34 | 5.11 | 0 | 0 |
|
|||||
| PTL | 2.87 | 2.71 | 2.67 | 2.88 | 2.67 | -160 | -5.57% | 86,900 | - | 271,000 | 16.23 | - | 0 | 0 |
|
|||||
| LAF | 16.9 | 17.5 | 17.8 | 17.8 | 17.5 | +600 | +3.55% | 2,200 | - | 266,490 | 15.96 | 6.99 | 0 | 0 |
|
|||||
| TNI | 4.88 | 5.06 | 4.88 | 5.07 | 4.88 | +180 | +3.69% | 88,100 | - | 265,650 | 15.91 | 6.07 | 0 | 0 |
|
|||||
| PNC | 24.3 | 0 | 0 | 0.00% | - | - | 262,424 | 15.71 | - | 0 | 0 |
|
||||||||
| ABR | 13 | 0 | 0 | 0.00% | - | - | 260,000 | 15.57 | - | 0 | 0 |
|
||||||||
| DHM | 7.59 | 7.49 | 7.5 | 7.59 | 7.35 | -100 | -1.32% | 11,200 | - | 258,672 | 15.49 | 44.85 | 0 | 0 |
|
|||||
| PHC | 5 | 5.04 | 5 | 5.05 | 4.95 | +40 | +0.80% | 50,700 | - | 255,437 | 15.30 | 11.53 | 0 | 0 |
|
|||||
| PTC | 7.59 | 7.84 | 7.6 | 7.9 | 7.6 | +250 | +3.29% | 68,500 | - | 252,382 | 15.11 | 5.16 | 0 | 0 |
|
|||||
| DQC | 9 | 9.12 | 9 | 9.12 | 8.88 | +120 | +1.33% | 65,300 | - | 251,330 | 15.05 | 74.15 | 0 | 0 |
|
|||||
| TCT | 19.7 | 19.6 | 19.55 | 19.7 | 19.55 | -100 | -0.51% | 1,600 | - | 250,645 | 15.01 | 9.83 | 0 | 0 |
|
|||||
| DAH | 3.04 | 2.96 | 3.03 | 3.03 | 2.83 | -80 | -2.63% | 77,600 | - | 249,232 | 14.92 | 36.54 | 0 | 0 |
|
|||||
| L10 | 25.2 | 0 | 0 | 0.00% | - | - | 246,708 | 14.77 | - | 0 | 0 |
|
||||||||
| SRF | 7.25 | 7.07 | 7.24 | 7.45 | 6.82 | -180 | -2.48% | 54,600 | - | 238,873 | 14.30 | 11.96 | 0 | 0 |
|
|||||
| SC5 | 15.65 | 15.65 | 15 | 15.65 | 14.7 | 0 | 0.00% | 1,500 | - | 234,492 | 14.04 | 5.70 | 0 | 0 |
|
|||||
| ABS | 2.96 | 2.91 | 2.96 | 2.98 | 2.89 | -50 | -1.69% | 255,800 | - | 232,800 | 13.94 | - | 0 | 0 |
|
|||||
| VMD | 15 | 15 | 14.8 | 15 | 14.8 | 0 | 0.00% | 900 | - | 231,604 | 13.87 | 5.47 | 0 | 0 |
|
|||||
| DBT | 10.9 | 10.4 | 10.4 | 10.4 | 10.4 | -500 | -4.59% | 500 | - | 228,460 | 13.68 | 16.94 | 0 | 0 |
|
|||||
| VPS | 9.2 | 9.02 | 9.2 | 9.2 | 9.02 | -180 | -1.96% | 10,000 | - | 220,636 | 13.21 | 9.43 | 0 | 0 |
|
|||||
| ASP | 5.7 | 5.77 | 5.73 | 5.8 | 5.67 | +70 | +1.23% | 17,200 | - | 215,449 | 12.90 | 15.43 | 0 | 0 |
|
|||||
| PJT | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0.00% | 1,500 | - | 211,504 | 12.66 | 11.36 | 0 | 0 |
|
|||||
| AAT | 2.9 | 2.92 | 2.9 | 2.92 | 2.88 | +20 | +0.69% | 11,900 | - | 206,792 | 12.38 | 8.72 | 0 | 4,900 |
|
|||||
| VID | 4.92 | 4.94 | 4.9 | 4.94 | 4.9 | +20 | +0.41% | 2,100 | - | 201,730 | 12.08 | 449.09 | 0 | 0 |
|
|||||
| SBV | 6.9 | 7 | 7 | 7 | 7 | +100 | +1.45% | 100 | - | 200,830 | 12.03 | - | 0 | 0 |
|
|||||
| SFC | 17.15 | 17.75 | 17.45 | 17.75 | 17.45 | +600 | +3.50% | 900 | - | 200,423 | 12.00 | 10.10 | 0 | 0 |
|
|||||
| SMA | 9 | 9.63 | 9.6 | 9.63 | 9.6 | +630 | +7.00% | 1,500 | - | 195,998 | 11.74 | 14.95 | 0 | 0 |
|
|||||
| SVT | 11.3 | 11.3 | 11.35 | 11.35 | 11.3 | 0 | 0.00% | 5,200 | - | 195,614 | 11.71 | 7.29 | 0 | 0 |
|
|||||
| HSL | 5.09 | 5.04 | 5 | 5.11 | 5 | -50 | -0.98% | 139,300 | - | 194,380 | 11.64 | - | 7,600 | 0 |
|
|||||
| ADG | 8.55 | 8.89 | 8.6 | 8.89 | 8.6 | +340 | +3.98% | 600 | - | 190,073 | 11.38 | 10.11 | 0 | 0 |
|
|||||
| TPC | 11.05 | 0 | 0 | 0.00% | - | - | 185,827 | 11.13 | - | 0 | 0 |
|
||||||||
| BKG | 2.56 | 2.57 | 2.56 | 2.6 | 2.56 | +10 | +0.39% | 12,100 | - | 184,035 | 11.02 | 18.23 | 0 | 0 |
|
|||||
| HTV | 13.05 | 0 | 0 | 0.00% | - | - | 171,007 | 10.24 | - | 0 | 0 |
|
||||||||
| BMC | 13.45 | 13.5 | 13.8 | 13.8 | 13.2 | +50 | +0.37% | 92,800 | - | 167,301 | 10.02 | 21.23 | 0 | 0 |
|
|||||
| VTB | 14.2 | 14.5 | 14.95 | 14.95 | 14.5 | +300 | +2.11% | 1,200 | - | 156,666 | 9.38 | 10.05 | 0 | 0 |
|
|||||
| KMR | 2.73 | 2.71 | 2.73 | 2.73 | 2.7 | -20 | -0.73% | 31,400 | - | 154,139 | 9.23 | 30.80 | 0 | 0 |
|
|||||
| BRC | 12.2 | 12.45 | 12.2 | 12.45 | 12.2 | +250 | +2.05% | 3,300 | - | 154,069 | 9.23 | 7.41 | 0 | 2,900 |
|
|||||
| FCM | 3.28 | 3.29 | 3.28 | 3.3 | 3.24 | +10 | +0.30% | 9,100 | - | 152,086 | 9.11 | 9.01 | 0 | 0 |
|
|||||
| CMV | 8 | 8.25 | 8.2 | 8.56 | 8.2 | +250 | +3.13% | 300 | - | 149,786 | 8.97 | 7.64 | 0 | 0 |
|
|||||
| SHA | 3.99 | 4.04 | 4.04 | 4.04 | 4.04 | +50 | +1.25% | 100 | - | 141,879 | 8.50 | 8.47 | 0 | 0 |
|
|||||
| NO1 | 5.66 | 5.61 | 5.66 | 5.66 | 5.54 | -50 | -0.88% | 60,300 | - | 134,640 | 8.06 | 17.64 | 0 | 0 |
|
|||||
| DTT | 16.5 | 0 | 0 | 0.00% | - | - | 134,505 | 8.05 | - | 0 | 0 |
|
||||||||
| LM8 | 13.55 | 0 | 0 | 0.00% | - | - | 127,217 | 7.62 | - | 0 | 0 |
|
||||||||
| NAV | 16.1 | 15.8 | 15.8 | 15.8 | 15.8 | -300 | -1.86% | 100 | - | 126,400 | 7.57 | 9.20 | 0 | 0 |
|
|||||
| GMH | 7.7 | 7.41 | 7.7 | 7.7 | 7.21 | -290 | -3.77% | 3,300 | - | 122,265 | 7.32 | 6.86 | 0 | 0 |
|
|||||
| SPM | 8.84 | 8.45 | 8.44 | 8.46 | 8.44 | -390 | -4.41% | 300 | - | 116,356 | 6.97 | - | 0 | 0 |
|
|||||
| TYA | 18.1 | 18.15 | 18.15 | 18.95 | 18.1 | +50 | +0.28% | 5,000 | - | 111,176 | 6.66 | 4.84 | 0 | 0 |
|
|||||
| PIT | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | 0.00% | 100 | - | 110,129 | 6.59 | - | 0 | 0 |
|
|||||
| VCA | 6.91 | 7 | 6.9 | 7 | 6.9 | +90 | +1.30% | 200 | - | 106,311 | 6.37 | - | 0 | 0 |
|
|||||
| SVD | 3.38 | 3.35 | 3.22 | 3.39 | 3.22 | -30 | -0.89% | 30,100 | - | 92,480 | 5.54 | 72.83 | 0 | 0 |
|
|||||
| GTA | 9 | 0 | 0 | 0.00% | - | - | 88,470 | 5.30 | - | 0 | 0 |
|
||||||||
| ST8 | 3.28 | 3.29 | 3.26 | 3.32 | 3.25 | +10 | +0.30% | 50,600 | - | 84,622 | 5.07 | - | 0 | 0 |
|
|||||
| HU1 | 6.4 | 6.8 | 6.84 | 6.84 | 6.8 | +400 | +6.25% | 500 | - | 68,000 | 4.07 | 18.04 | 0 | 0 |
|
|||||
| AAM | 6.4 | 6.36 | 6.36 | 6.36 | 6.36 | -40 | -0.63% | 300 | - | 66,470 | 3.98 | 37.86 | 0 | 0 |
|
|||||
| TDG | 2.61 | 2.69 | 2.62 | 2.74 | 2.58 | +80 | +3.07% | 293,200 | - | 65,128 | 3.90 | 11.40 | 0 | 0 |
|
|||||
| DTA | 3.47 | 3.54 | 3.68 | 3.68 | 3.47 | +70 | +2.02% | 3,900 | - | 63,932 | 3.83 | 42.65 | 0 | 0 |
|
|||||
| HAS | 8.1 | 7.8 | 8.1 | 8.1 | 7.8 | -300 | -3.70% | 300 | - | 60,840 | 3.64 | - | 0 | 0 |
|
|||||
| DXV | 3.98 | 0 | 0 | 0.00% | - | - | 39,402 | 2.36 | - | 0 | 0 |
|
||||||||
| TCR | 2.71 | 2.69 | 2.66 | 2.7 | 2.55 | -20 | -0.74% | 2,600 | - | 27,883 | 1.67 | 61.14 | 0 | 0 |
|
|||||
| FUCTVGF3 | 15.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 14.2 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.78 | 7.32 | 7.32 | 7.32 | 7.32 | -460 | -5.91% | 800 | - | - | - | - | 0 | 0 |
|
|||||
| FUEABVND | 11.2 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEDCMID | 14.89 | 14.47 | 15.69 | 15.69 | 14.47 | -420 | -2.82% | 9,900 | - | - | - | - | 300 | 5,900 |
|
|||||
| FUEFCV50 | 15.1 | 14.75 | 15.1 | 15.1 | 14.68 | -350 | -2.32% | 2,100 | - | - | - | - | 100 | 0 |
|
|||||
| FUEIP100 | 13 | 13 | 13 | 13 | 13 | 0 | 0.00% | 200 | - | - | - | - | 0 | 100 |
|
|||||
| FUEKIV30 | 13.35 | 13.48 | 13.35 | 13.48 | 13.35 | +130 | +0.97% | 2,500 | - | - | - | - | 600 | 900 |
|
|||||
| FUEKIVFS | 17.32 | 17.39 | 17.4 | 17.4 | 17.39 | +70 | +0.40% | 3,100 | - | - | - | - | 100 | 3,000 |
|
|||||
| FUEKIVND | 13.79 | 13.95 | 13.67 | 13.95 | 13.65 | +160 | +1.16% | 400 | - | - | - | - | 400 | 0 |
|
|||||
| FUEMAV30 | 24 | 24.3 | 24 | 24.3 | 24 | +300 | +1.25% | 16,400 | - | - | - | - | 15,300 | 13,300 |
|
|||||
| FUEMAVND | 15.47 | 15.93 | 15.53 | 15.93 | 15.53 | +460 | +2.97% | 6,800 | - | - | - | - | 1,000 | 5,500 |
|
|||||
| FUESSV30 | 24.79 | 24.72 | 24.34 | 24.78 | 23.09 | -70 | -0.28% | 27,300 | - | - | - | - | 2,600 | 1,000 |
|
|||||
| FUESSV50 | 30 | 30 | 30 | 30 | 30 | 0 | 0.00% | 1,300 | - | - | - | - | 300 | 1,300 |
|
|||||
| FUESSVFL | 29.82 | 29.86 | 29.9 | 29.9 | 29.63 | +40 | +0.13% | 6,800 | - | - | - | - | 100 | 2,790 |
|
|||||
| FUETCC50 | 14.75 | 14.83 | 14.75 | 14.88 | 14.75 | +80 | +0.54% | 14,400 | - | - | - | - | 0 | 1,000 |
|
|||||
| FUETPVND | 11.09 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEVFVND | 36.85 | 37.41 | 36.95 | 37.68 | 36.95 | +560 | +1.52% | 156,000 | - | - | - | - | 144,300 | 94,600 |
|
|||||
| FUEVN100 | 25.8 | 25.9 | 25.85 | 26 | 25.85 | +100 | +0.39% | 42,900 | - | - | - | - | 1,400 | 26,700 |
|
|||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。