ハノイ証取株価
|
|
||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ハノイ証取株価(2024/04/23 15:00VNT) | ||||||||||||||||||||
▼銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 (千ドン) |
時価総額 (百万ドン) |
時価総額 (億円) |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
VE8 | 4.9 | 5 | 5 | 5 | 5 | +100 | +2.04% | 500 | - | 9,000 | 0.55 | - | 0 | 0 | ||||||
L43 | 2.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 9,100 | 0.55 | - | 0 | 0 | ||||||
KTT | 4.1 | 4.2 | 4.2 | 4.2 | 3.7 | +100 | +2.44% | 900 | - | 12,411 | 0.75 | - | 0 | 0 | ||||||
VE3 | 10 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 13,197 | 0.80 | - | 0 | 0 | ||||||
BDB | 13 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 14,644 | 0.89 | - | 0 | 0 | ||||||
L62 | 1.8 | 1.9 | 1.9 | 1.9 | 1.9 | +100 | +5.56% | 600 | - | 15,767 | 0.96 | - | 0 | 0 | ||||||
BST | 15.3 | 15.8 | 15.8 | 15.8 | 15.8 | +500 | +3.27% | 100 | - | 17,380 | 1.05 | 9.52 | 0 | 0 | ||||||
MHL | 3.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 17,452 | 1.06 | - | 0 | 0 | ||||||
DPC | 8.6 | 8 | 8 | 8 | 8 | -600 | -6.98% | 100 | - | 17,898 | 1.08 | - | 0 | 0 | ||||||
VE1 | 3.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 18,980 | 1.15 | - | 0 | 0 | ||||||
HCT | 9.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 19,156 | 1.16 | - | 0 | 0 | ||||||
HKT | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 | 0.00% | 100 | - | 19,632 | 1.19 | 42.67 | 0 | 0 | ||||||
CX8 | 7.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 19,774 | 1.20 | - | 0 | 0 | ||||||
SDC | 7.9 | 7.7 | 7.2 | 7.7 | 7.2 | -200 | -2.53% | 300 | - | 20,094 | 1.22 | 11.03 | 0 | 0 | ||||||
CTC | 1.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 20,540 | 1.24 | - | 0 | 0 | ||||||
L61 | 3.5 | 3.2 | 3.2 | 3.2 | 3.2 | -300 | -8.57% | 400 | - | 24,244 | 1.47 | - | 0 | 0 | ||||||
PRC | 21.2 | 22.1 | 21.2 | 22.1 | 21.2 | +900 | +4.25% | 2,700 | - | 26,520 | 1.61 | 230.21 | 0 | 0 | ||||||
PPE | 13.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 26,800 | 1.62 | - | 0 | 0 | ||||||
CMC | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 | 0.00% | 100 | - | 27,822 | 1.69 | 39.87 | 0 | 0 | ||||||
DAE | 14.8 | 14.5 | 14.5 | 14.5 | 14.5 | -300 | -2.03% | 100 | - | 27,922 | 1.69 | 10.94 | 0 | 0 | ||||||
SSM | 6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 29,685 | 1.80 | - | 0 | 0 | ||||||
HEV | 30 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 30,000 | 1.82 | - | 0 | 0 | ||||||
PGT | 3.4 | 3.3 | 3.6 | 3.6 | 3.3 | -100 | -2.94% | 4,500 | - | 30,498 | 1.85 | 2.73 | 0 | 0 | ||||||
SMT | 5.8 | 5.6 | 5.5 | 5.7 | 5.5 | -200 | -3.45% | 34,100 | - | 30,618 | 1.86 | 54.37 | 0 | 0 | ||||||
THS | 11.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 31,860 | 1.93 | - | 0 | 0 | ||||||
TPH | 15.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 32,278 | 1.96 | - | 0 | 0 | ||||||
TBX | 22.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 33,679 | 2.04 | - | 0 | 0 | ||||||
BPC | 9.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 35,340 | 2.14 | - | 0 | 0 | ||||||
QTC | 13.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 35,640 | 2.16 | - | 0 | 0 | ||||||
PEN | 7.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 36,000 | 2.18 | - | 0 | 0 | ||||||
LCD | 24.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 36,149 | 2.19 | - | 0 | 0 | ||||||
VTJ | 3.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 36,480 | 2.21 | - | 0 | 0 | ||||||
ATS | 10.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 37,100 | 2.25 | - | 0 | 0 | ||||||
VLA | 18.7 | 18.7 | 16.9 | 18.7 | 16.9 | 0 | 0.00% | 1,300 | - | 37,363 | 2.26 | 667.86 | 0 | 0 | ||||||
KKC | 6.6 | 7.2 | 7.2 | 7.2 | 7.2 | +600 | +9.09% | 100 | - | 37,439 | 2.27 | 112.50 | 0 | 0 | ||||||
BSC | 12 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 37,809 | 2.29 | - | 0 | 0 | ||||||
TKG | 5.5 | 6 | 5.7 | 6 | 5.7 | +500 | +9.09% | 66,900 | - | 37,892 | 2.30 | 20.41 | 0 | 0 | ||||||
PTD | 12.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 38,720 | 2.35 | - | 0 | 0 | ||||||
TXM | 5.5 | 5.6 | 5.5 | 5.9 | 5.1 | +100 | +1.82% | 18,700 | - | 39,200 | 2.38 | - | 0 | 0 | ||||||
CET | 7.2 | 6.5 | 7.8 | 7.8 | 6.5 | -700 | -9.72% | 36,400 | - | 39,325 | 2.38 | 39.63 | 34,300 | 0 | ||||||
KSD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 | 0.00% | 500 | - | 39,600 | 2.40 | 253.85 | 0 | 0 | ||||||
DTC | 3.9 | 4 | 4.1 | 4.1 | 4 | +100 | +2.56% | 3,200 | - | 40,000 | 2.42 | - | 0 | 0 | ||||||
SPI | 2.3 | 2.4 | 2.3 | 2.4 | 2.2 | +100 | +4.35% | 41,100 | - | 40,356 | 2.45 | - | 0 | 100 | ||||||
VTC | 9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 40,762 | 2.47 | - | 0 | 0 | ||||||
VCM | 14.2 | 14 | 14 | 14 | 14 | -200 | -1.41% | 2,000 | - | 42,000 | 2.55 | 48.95 | 0 | 0 | ||||||
SDN | 28.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 42,966 | 2.60 | - | 0 | 0 | ||||||
ECI | 24.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 43,120 | 2.61 | - | 0 | 0 | ||||||
INC | 21.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 43,400 | 2.63 | - | 0 | 0 | ||||||
TMX | 7.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 43,800 | 2.65 | - | 0 | 0 | ||||||
PTS | 7.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 43,987 | 2.67 | - | 0 | 0 | ||||||
MKV | 8.9 | 8.8 | 8.8 | 8.8 | 8.8 | -100 | -1.12% | 700 | - | 44,000 | 2.67 | 7.10 | 0 | 0 | ||||||
ONE | 6 | 6 | 5.9 | 6 | 5.5 | 0 | 0.00% | 5,000 | - | 47,362 | 2.87 | 26.32 | 0 | 0 | ||||||
AMC | 17.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 49,875 | 3.02 | - | 0 | 0 | ||||||
FID | 2.2 | 2.1 | 2.2 | 2.3 | 2.1 | -100 | -4.55% | 736,300 | - | 51,904 | 3.15 | 700.00 | 0 | 0 | ||||||
LBE | 26 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 51,998 | 3.15 | - | 0 | 0 | ||||||
DS3 | 4.8 | 4.9 | 4.9 | 4.9 | 4.9 | +100 | +2.08% | 100 | - | 52,282 | 3.17 | 18.49 | 0 | 0 | ||||||
SGD | 13 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 52,559 | 3.19 | - | 0 | 0 | ||||||
SMN | 12 | 12.3 | 12.3 | 12.3 | 12.3 | +300 | +2.50% | 100 | - | 54,182 | 3.28 | 8.71 | 0 | 0 | ||||||
CTP | 4.4 | 4.5 | 4.2 | 4.6 | 4.2 | +100 | +2.27% | 69,000 | - | 54,450 | 3.30 | 500.00 | 0 | 2,900 | ||||||
PGN | 6.3 | 6.5 | 6.5 | 6.5 | 6.3 | +200 | +3.17% | 12,700 | - | 54,931 | 3.33 | 10.52 | 0 | 0 | ||||||
PBP | 11.8 | 11.8 | 11.9 | 11.9 | 11.8 | 0 | 0.00% | 200 | - | 56,634 | 3.43 | 8.83 | 0 | 0 | ||||||
DC2 | 7.2 | 7.5 | 7.2 | 7.5 | 7.2 | +300 | +4.17% | 11,000 | - | 56,673 | 3.43 | 55.56 | 0 | 0 | ||||||
PMP | 13.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 56,700 | 3.44 | - | 0 | 0 | ||||||
VSM | 17 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 57,035 | 3.46 | - | 0 | 0 | ||||||
NDX | 6.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 59,443 | 3.60 | - | 0 | 0 | ||||||
MCC | 12 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 59,833 | 3.63 | - | 0 | 0 | ||||||
MCO | 16.4 | 15.1 | 16.4 | 16.9 | 15 | -1,300 | -7.93% | 77,400 | - | 61,969 | 3.76 | 196.10 | 0 | 3,800 | ||||||
TTC | 10.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 62,970 | 3.82 | - | 0 | 0 | ||||||
VTH | 8.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 63,990 | 3.88 | - | 0 | 0 | ||||||
CKV | 16 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 64,192 | 3.89 | - | 0 | 0 | ||||||
HAD | 16.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 64,800 | 3.93 | - | 0 | 0 | ||||||
BBS | 11 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 66,000 | 4.00 | - | 0 | 0 | ||||||
L40 | 19 | 19 | 19 | 19 | 19 | 0 | 0.00% | 2,300 | - | 67,963 | 4.12 | 61.09 | 0 | 0 | ||||||
VC9 | 4.2 | 4.1 | 4.1 | 4.1 | 4.1 | -100 | -2.38% | 3,400 | - | 68,450 | 4.15 | 41.84 | 0 | 0 | ||||||
STP | 8.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 69,792 | 4.23 | - | 0 | 0 | ||||||
DVG | 2.7 | 2.5 | 2.7 | 2.9 | 2.5 | -200 | -7.41% | 506,800 | - | 70,000 | 4.24 | 36.23 | 0 | 0 | ||||||
HCC | 10.8 | 10.8 | 10.7 | 10.8 | 10.7 | 0 | 0.00% | 1,800 | - | 70,400 | 4.27 | 7.71 | 0 | 0 | ||||||
SFN | 24.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 71,031 | 4.30 | - | 0 | 0 | ||||||
ADC | 18 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 71,603 | 4.34 | - | 0 | 0 | ||||||
QST | 22.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 71,928 | 4.36 | - | 0 | 0 | ||||||
CPC | 17.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 72,242 | 4.38 | - | 0 | 0 | ||||||
KSQ | 2.7 | 2.5 | 2.7 | 2.7 | 2.5 | -200 | -7.41% | 60,500 | - | 75,000 | 4.55 | 9.43 | 0 | 0 | ||||||
KST | 12.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 76,698 | 4.65 | - | 0 | 0 | ||||||
BXH | 25.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 78,012 | 4.73 | - | 0 | 0 | ||||||
SHE | 8.6 | 8.3 | 8.9 | 8.9 | 8.3 | -300 | -3.49% | 2,100 | - | 79,560 | 4.82 | 5.34 | 0 | 0 | ||||||
SVN | 3.8 | 3.8 | 3.9 | 3.9 | 3.6 | 0 | 0.00% | 3,500 | - | 79,800 | 4.84 | 111.76 | 0 | 0 | ||||||
CTT | 17 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 79,855 | 4.84 | - | 0 | 0 | ||||||
BKC | 6.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 80,990 | 4.91 | - | 0 | 0 | ||||||
PSC | 11.5 | 11.3 | 11.3 | 11.3 | 11.3 | -200 | -1.74% | 300 | - | 81,360 | 4.93 | 10.39 | 0 | 0 | ||||||
V21 | 6.8 | 6.8 | 6.7 | 6.8 | 6.7 | 0 | 0.00% | 18,700 | - | 81,599 | 4.95 | 1,360.00 | 0 | 0 | ||||||
D11 | 11.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 82,921 | 5.03 | - | 0 | 0 | ||||||
HMR | 16.2 | 14.8 | 16.2 | 16.2 | 14.6 | -1,400 | -8.64% | 154,000 | - | 83,064 | 5.03 | 12.65 | 0 | 0 | ||||||
DAD | 17.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 83,400 | 5.05 | - | 0 | 0 | ||||||
NHC | 25.4 | 27.9 | 27.9 | 27.9 | 27.9 | +2,500 | +9.84% | 100 | - | 84,859 | 5.14 | - | 100 | 0 | ||||||
PPY | 9.1 | 9.2 | 9.1 | 9.3 | 9.1 | +100 | +1.10% | 3,400 | - | 85,965 | 5.21 | 8.09 | 0 | 0 | ||||||
CVN | 3 | 2.9 | 3 | 3 | 2.7 | -100 | -3.33% | 738,300 | - | 86,130 | 5.22 | 9.83 | 0 | 0 | ||||||
ARM | 29.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 91,161 | 5.52 | - | 0 | 0 | ||||||
ITQ | 3 | 2.9 | 3 | 3 | 2.8 | -100 | -3.33% | 36,100 | - | 92,346 | 5.60 | 48.33 | 0 | 0 | ||||||
VC1 | 7.6 | 7.8 | 8.3 | 8.3 | 7.8 | +200 | +2.63% | 3,100 | - | 93,600 | 5.67 | 35.78 | 0 | 0 | ||||||
PDB | 10.5 | 10.6 | 10.5 | 10.6 | 10.5 | +100 | +0.95% | 2,700 | - | 94,446 | 5.72 | 56.08 | 0 | 0 | ||||||
VHE | 2.9 | 2.9 | 3 | 3 | 2.8 | 0 | 0.00% | 177,800 | - | 96,106 | 5.82 | 65.91 | 0 | 0 | ||||||
STC | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0 | 0.00% | 600 | - | 96,881 | 5.87 | 9.17 | 0 | 0 | ||||||
BED | 33 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 99,000 | 6.00 | - | 0 | 0 | ||||||
PV2 | 2.7 | 2.7 | 2.7 | 2.8 | 2.6 | 0 | 0.00% | 135,900 | - | 99,546 | 6.03 | 11.64 | 0 | 0 | ||||||
MEL | 6.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 102,000 | 6.18 | - | 0 | 0 | ||||||
KMT | 10.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 104,374 | 6.33 | - | 0 | 0 | ||||||
DHP | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0 | 0.00% | 100 | - | 105,363 | 6.39 | 8.26 | 0 | 0 | ||||||
NSH | 5.6 | 5.1 | 5.6 | 5.7 | 5.1 | -500 | -8.93% | 141,500 | - | 105,537 | 6.40 | 115.91 | 13,200 | 0 | ||||||
PIA | 29.8 | 27.1 | 27.1 | 27.1 | 27.1 | -2,700 | -9.06% | 100 | - | 105,690 | 6.41 | 8.03 | 0 | 0 | ||||||
SPC | 9.5 | 10.2 | 10 | 10.2 | 10 | +700 | +7.37% | 500 | - | 107,406 | 6.51 | - | 0 | 0 | ||||||
MCF | 10.1 | 10 | 10 | 10 | 10 | -100 | -0.99% | 8,600 | - | 107,778 | 6.53 | 11.98 | 0 | 0 | ||||||
NST | 9.4 | 9.7 | 9.7 | 9.7 | 9.7 | +300 | +3.19% | 100 | - | 108,659 | 6.59 | 9.66 | 100 | 0 | ||||||
TV3 | 11.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 110,401 | 6.69 | - | 0 | 0 | ||||||
DST | 3.4 | 3.5 | 3.4 | 3.7 | 3.3 | +100 | +2.94% | 170,300 | - | 112,767 | 6.83 | 0.02 | 0 | 0 | ||||||
EBS | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0 | 0.00% | 100 | - | 113,608 | 6.89 | 11.49 | 0 | 0 | ||||||
TMC | 9.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 114,080 | 6.91 | - | 0 | 0 | ||||||
ALT | 19 | 20 | 19 | 20 | 19 | +1,000 | +5.26% | 200 | - | 114,734 | 6.95 | 16.34 | 0 | 0 | ||||||
TOT | 19.5 | 19.4 | 19.4 | 19.4 | 19.4 | -100 | -0.51% | 100 | - | 117,263 | 7.11 | 5.95 | 0 | 0 | ||||||
PMB | 9.7 | 9.8 | 9.8 | 9.8 | 9.8 | +100 | +1.03% | 1,300 | - | 117,600 | 7.13 | 23.22 | 0 | 0 | ||||||
HDA | 4.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 118,680 | 7.19 | - | 0 | 0 | ||||||
SD6 | 3.6 | 3.6 | 3.7 | 3.7 | 3.5 | 0 | 0.00% | 36,900 | - | 125,178 | 7.59 | 1,800.00 | 0 | 0 | ||||||
SRA | 3 | 2.9 | 3 | 3 | 2.9 | -100 | -3.33% | 129,500 | - | 125,280 | 7.59 | 25.66 | 0 | 0 | ||||||
KHS | 9.8 | 10.6 | 10.6 | 10.6 | 10.6 | +800 | +8.16% | 300 | - | 128,164 | 7.77 | - | 0 | 0 | ||||||
ICG | 7.3 | 7.3 | 7.4 | 7.4 | 7.2 | 0 | 0.00% | 2,200 | - | 128,276 | 7.77 | - | 0 | 0 | ||||||
PCG | 6.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 128,316 | 7.78 | - | 0 | 0 | ||||||
PSE | 10.3 | 10.3 | 10.1 | 10.3 | 10 | 0 | 0.00% | 9,200 | - | 128,750 | 7.80 | 13.32 | 0 | 0 | ||||||
DIH | 22.8 | 21.8 | 22.8 | 22.8 | 21.6 | -1,000 | -4.39% | 14,000 | - | 128,844 | 7.81 | 9.15 | 0 | 0 | ||||||
PSW | 7.8 | 7.6 | 7.7 | 7.8 | 7.2 | -200 | -2.56% | 6,700 | - | 129,200 | 7.83 | 78.35 | 0 | 0 | ||||||
THB | 11.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 130,240 | 7.89 | - | 0 | 0 | ||||||
VC6 | 15 | 15 | 15 | 15 | 15 | 0 | 0.00% | 3,200 | - | 131,998 | 8.00 | 8.37 | 3,200 | 0 | ||||||
MAS | 32 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 136,566 | 8.28 | - | 0 | 0 | ||||||
TJC | 15.1 | 16 | 16 | 16 | 16 | +900 | +5.96% | 100 | - | 137,600 | 8.34 | 3.66 | 0 | 0 | ||||||
KDM | 19.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 138,450 | 8.39 | - | 0 | 0 | ||||||
SDA | 5.3 | 5.3 | 5.3 | 5.3 | 5.2 | 0 | 0.00% | 26,100 | - | 138,892 | 8.42 | - | 0 | 0 | ||||||
CAG | 9.4 | 10.3 | 10.3 | 10.3 | 10 | +900 | +9.57% | 117,300 | - | 142,140 | 8.61 | 57.54 | 0 | 0 | ||||||
UNI | 9.1 | 9.2 | 9.2 | 9.2 | 9.2 | +100 | +1.10% | 2,200 | - | 143,682 | 8.71 | 213.95 | 0 | 0 | ||||||
V12 | 12.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 147,777 | 8.96 | - | 0 | 0 | ||||||
TTT | 35.6 | 32.5 | 35.1 | 35.1 | 32.3 | -3,100 | -8.71% | 1,800 | - | 148,532 | 9.00 | 6.07 | 0 | 0 | ||||||
TA9 | 12.2 | 12 | 12.4 | 12.6 | 12 | -200 | -1.64% | 168,100 | - | 149,037 | 9.03 | 7.81 | 0 | 56,300 | ||||||
VBC | 20 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 149,999 | 9.09 | - | 0 | 0 | ||||||
HAT | 49.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 154,276 | 9.35 | - | 0 | 0 | ||||||
PPS | 10.6 | 10.5 | 10.6 | 10.6 | 10.5 | -100 | -0.94% | 1,500 | - | 157,500 | 9.55 | 11.13 | 0 | 0 | ||||||
PPP | 18 | 18 | 16.7 | 18 | 16.7 | 0 | 0.00% | 300 | - | 158,400 | 9.60 | 8.73 | 0 | 100 | ||||||
NBP | 12.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 159,532 | 9.67 | - | 0 | 0 | ||||||
GLT | 17.6 | 17.4 | 17.4 | 17.4 | 17.4 | -200 | -1.14% | 100 | - | 162,706 | 9.86 | 7.06 | 0 | 0 | ||||||
VMC | 7.9 | 7.6 | 7.6 | 7.7 | 7.6 | -300 | -3.80% | 2,700 | - | 164,157 | 9.95 | 38.78 | 0 | 0 | ||||||
PPT | 10.6 | 10.5 | 10.6 | 10.6 | 10.3 | -100 | -0.94% | 60,800 | - | 165,375 | 10.02 | 21.43 | 0 | 0 | ||||||
TDT | 7 | 7 | 7 | 7 | 6.9 | 0 | 0.00% | 37,500 | - | 167,276 | 10.14 | 12.89 | 0 | 0 | ||||||
TET | 29.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 167,666 | 10.16 | - | 0 | 0 | ||||||
TTH | 4.8 | 4.5 | 5 | 5.1 | 4.4 | -300 | -6.25% | 1,148,800 | - | 168,187 | 10.19 | 8.70 | 3,000 | 0 | ||||||
TFC | 9.8 | 10 | 10 | 10 | 10 | +200 | +2.04% | 500 | - | 168,300 | 10.20 | 3.25 | 0 | 0 | ||||||
VTV | 6 | 5.4 | 5.8 | 5.8 | 5.4 | -600 | -10.00% | 117,300 | - | 168,479 | 10.21 | 31.76 | 0 | 0 | ||||||
RCL | 12.5 | 12.5 | 12.5 | 12.5 | 12.3 | 0 | 0.00% | 2,100 | - | 173,234 | 10.50 | 189.39 | 0 | 0 | ||||||
GMX | 19 | 19.2 | 19.1 | 19.2 | 19.1 | +200 | +1.05% | 4,100 | - | 173,461 | 10.51 | 9.41 | 0 | 2,200 | ||||||
SED | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0 | 0.00% | 6,600 | - | 180,800 | 10.96 | 5.29 | 0 | 0 | ||||||
SDG | 18 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 182,520 | 11.06 | - | 0 | 0 | ||||||
X20 | 10.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 182,850 | 11.08 | - | 0 | 0 | ||||||
HMH | 14.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 185,006 | 11.21 | - | 0 | 0 | ||||||
GIC | 15.4 | 15.3 | 14.5 | 15.3 | 14.5 | -100 | -0.65% | 300 | - | 185,436 | 11.24 | 11.15 | 0 | 100 | ||||||
CIA | 10.2 | 10 | 9.9 | 10 | 9.8 | -200 | -1.96% | 6,100 | - | 186,612 | 11.31 | 33.56 | 0 | 0 | ||||||
PCE | 18.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 188,000 | 11.39 | - | 0 | 0 | ||||||
SD5 | 7.4 | 7.4 | 7.3 | 7.4 | 7.2 | 0 | 0.00% | 2,500 | - | 192,399 | 11.66 | 9.14 | 0 | 0 | ||||||
PJC | 26.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 194,162 | 11.77 | - | 0 | 0 | ||||||
VGP | 25.5 | 25 | 25.5 | 25.5 | 24 | -500 | -1.96% | 17,500 | - | 195,648 | 11.86 | 9.51 | 0 | 0 | ||||||
NAP | 9.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 195,807 | 11.87 | - | 0 | 0 | ||||||
DDG | 3.5 | 3.4 | 3.6 | 3.6 | 3.4 | -100 | -2.86% | 368,600 | - | 203,456 | 12.33 | - | 0 | 37,300 | ||||||
KTS | 40.4 | 40.6 | 42 | 42 | 40.6 | +200 | +0.50% | 16,400 | - | 205,842 | 12.48 | 5.39 | 0 | 0 | ||||||
CJC | 25.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 206,400 | 12.51 | - | 0 | 0 | ||||||
VDL | 14.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 206,666 | 12.53 | - | 0 | 0 | ||||||
QHD | 37.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 209,387 | 12.69 | - | 0 | 0 | ||||||
MAC | 14 | 14.1 | 14 | 14.3 | 13.8 | +100 | +0.71% | 4,500 | - | 213,470 | 12.94 | 5.05 | 0 | 0 | ||||||
PCH | 10.1 | 9.9 | 10.1 | 10.2 | 9.9 | -200 | -1.98% | 83,200 | - | 217,800 | 13.20 | 18.40 | 0 | 0 | ||||||
PMS | 30.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 221,094 | 13.40 | - | 0 | 0 | ||||||
MDC | 11.4 | 11.2 | 11.3 | 11.3 | 11 | -200 | -1.75% | 11,100 | - | 239,885 | 14.54 | 4.53 | 0 | 0 | ||||||
GDW | 25.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 242,250 | 14.68 | - | 0 | 0 | ||||||
BNA | 9.8 | 9.8 | 10 | 10 | 9.8 | 0 | 0.00% | 72,700 | - | 244,999 | 14.85 | 5.35 | 0 | 0 | ||||||
CAN | 50.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 250,500 | 15.18 | - | 0 | 0 | ||||||
VCC | 10.7 | 10.7 | 10.2 | 10.7 | 10.2 | 0 | 0.00% | 1,700 | - | 256,800 | 15.56 | 17.37 | 0 | 0 | ||||||
NFC | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0 | 0.00% | 100 | - | 257,993 | 15.64 | 9.17 | 0 | 0 | ||||||
SJ1 | 11.9 | 11 | 11 | 11 | 11 | -900 | -7.56% | 1,500 | - | 258,326 | 15.66 | 24.83 | 0 | 0 | ||||||
HBS | 8 | 7.9 | 7.9 | 8 | 7.6 | -100 | -1.25% | 41,600 | - | 260,700 | 15.80 | 14.68 | 0 | 3,300 | ||||||
DTG | 41 | 41.9 | 40.1 | 42 | 39.1 | +900 | +2.20% | 13,600 | - | 264,637 | 16.04 | 9.93 | 0 | 0 | ||||||
TV4 | 13 | 13.4 | 13 | 13.4 | 12.8 | +400 | +3.08% | 17,100 | - | 265,072 | 16.06 | 8.09 | 0 | 0 | ||||||
VE4 | 259.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 266,663 | 16.16 | - | 0 | 0 | ||||||
AAV | 3.6 | 3.9 | 3.6 | 3.9 | 3.6 | +300 | +8.33% | 2,353,500 | - | 269,052 | 16.31 | - | 0 | 200 | ||||||
VMS | 29.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 269,100 | 16.31 | - | 0 | 0 | ||||||
VNF | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0.00% | 1,600 | - | 269,453 | 16.33 | 48.85 | 0 | 0 | ||||||
WSS | 5.6 | 5.4 | 5.5 | 5.5 | 5.4 | -200 | -3.57% | 9,600 | - | 271,620 | 16.46 | 163.64 | 0 | 0 | ||||||
VHL | 11.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 280,000 | 16.97 | - | 0 | 0 | ||||||
HOM | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 | 0.00% | 29,100 | - | 280,791 | 17.02 | - | 0 | 0 | ||||||
CLH | 24 | 24 | 24 | 24.3 | 23.4 | 0 | 0.00% | 19,500 | - | 288,000 | 17.45 | 6.11 | 0 | 0 | ||||||
LDP | 23.5 | 22.9 | 23.5 | 23.5 | 21.5 | -600 | -2.55% | 5,700 | - | 290,902 | 17.63 | - | 0 | 0 | ||||||
SD9 | 8.5 | 8.5 | 8.5 | 8.5 | 8.4 | 0 | 0.00% | 19,700 | - | 290,989 | 17.64 | 24.36 | 500 | 0 | ||||||
SGH | 24.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 299,211 | 18.13 | - | 0 | 0 | ||||||
CCR | 12.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 303,225 | 18.38 | - | 0 | 0 | ||||||
VIG | 6.9 | 6.8 | 6.9 | 7 | 6.7 | -100 | -1.45% | 252,600 | - | 306,906 | 18.60 | 9.88 | 0 | 53,700 | ||||||
MED | 25 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 310,250 | 18.80 | - | 0 | 0 | ||||||
NBW | 28.4 | 28.7 | 25.9 | 28.8 | 25.6 | +300 | +1.06% | 7,500 | - | 312,830 | 18.96 | 12.35 | 4,000 | 100 | ||||||
TC6 | 9.8 | 9.7 | 9.7 | 9.8 | 9.6 | -100 | -1.02% | 123,900 | - | 315,212 | 19.10 | 5.23 | 0 | 0 | ||||||
BAX | 39.9 | 38.5 | 39.9 | 39.9 | 38.5 | -1,400 | -3.51% | 2,900 | - | 315,700 | 19.13 | 12.77 | 100 | 300 | ||||||
THT | 13.3 | 12.9 | 13.2 | 13.2 | 12.9 | -400 | -3.01% | 1,700 | - | 316,941 | 19.21 | 4.44 | 0 | 0 | ||||||
SCI | 12.7 | 12.6 | 13 | 13 | 12.3 | -100 | -0.79% | 52,500 | - | 320,164 | 19.40 | 15.16 | 0 | 0 | ||||||
PVG | 8.6 | 8.8 | 9 | 9 | 8.6 | +200 | +2.33% | 12,800 | - | 321,200 | 19.47 | 293.33 | 0 | 900 | ||||||
TTL | 7.7 | 7.7 | 7.2 | 7.7 | 7.2 | 0 | 0.00% | 600 | - | 322,273 | 19.53 | 13.65 | 0 | 0 | ||||||
DNC | 50.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 324,966 | 19.69 | - | 0 | 0 | ||||||
HLC | 12.9 | 12.9 | 13 | 13 | 12.9 | 0 | 0.00% | 10,500 | - | 327,856 | 19.87 | 3.31 | 0 | 0 | ||||||
API | 4 | 3.9 | 4 | 4.3 | 3.9 | -100 | -2.50% | 413,700 | - | 327,928 | 19.87 | - | 0 | 100 | ||||||
CTB | 24 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 328,320 | 19.90 | - | 0 | 0 | ||||||
CMS | 12.8 | 13.2 | 13.5 | 14 | 13 | +400 | +3.13% | 178,200 | - | 335,973 | 20.36 | 167.09 | 0 | 0 | ||||||
LIG | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 0 | 0.00% | 442,600 | - | 339,194 | 20.56 | 116.13 | 0 | 0 | ||||||
BTW | 36.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 339,768 | 20.59 | - | 0 | 0 | ||||||
TSB | 50.5 | 50.5 | 48.1 | 50.5 | 48.1 | 0 | 0.00% | 1,000 | - | 340,647 | 20.65 | 80.54 | 200 | 100 | ||||||
HTC | 20.7 | 20.9 | 22.7 | 22.7 | 20.9 | +200 | +0.97% | 200 | - | 344,850 | 20.90 | 10.44 | 0 | 0 | ||||||
EID | 23.5 | 23.3 | 23.5 | 23.5 | 23.2 | -200 | -0.85% | 8,900 | - | 349,500 | 21.18 | 5.41 | 0 | 0 | ||||||
NAG | 11.4 | 11.2 | 11.4 | 11.5 | 11.1 | -200 | -1.75% | 160,600 | - | 354,441 | 21.48 | 14.80 | 2,600 | 3,800 | ||||||
VTZ | 8.4 | 8.4 | 8.3 | 8.5 | 8.2 | 0 | 0.00% | 196,800 | - | 361,200 | 21.89 | 12.30 | 0 | 0 | ||||||
VSA | 26.2 | 25.9 | 26 | 26 | 25.9 | -300 | -1.15% | 1,300 | - | 365,099 | 22.13 | 8.54 | 0 | 0 | ||||||
SDU | 18.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 376,000 | 22.79 | - | 0 | 0 | ||||||
POT | 19.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 376,942 | 22.84 | - | 0 | 0 | ||||||
PHN | 52.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 377,929 | 22.90 | - | 0 | 0 | ||||||
MST | 5.1 | 5 | 5.1 | 5.2 | 4.9 | -100 | -1.96% | 850,500 | - | 380,022 | 23.03 | 5.24 | 60,500 | 65,300 | ||||||
TDN | 13.2 | 13 | 13.2 | 13.2 | 12.9 | -200 | -1.52% | 107,000 | - | 382,708 | 23.19 | 3.72 | 0 | 0 | ||||||
C69 | 6.3 | 6.4 | 6.3 | 6.4 | 6.2 | +100 | +1.59% | 233,100 | - | 395,520 | 23.97 | 41.29 | 10,500 | 0 | ||||||
VNC | 38.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 401,083 | 24.31 | - | 0 | 0 | ||||||
AMV | 3.2 | 3.1 | 3.3 | 3.3 | 3.1 | -100 | -3.13% | 415,600 | - | 406,428 | 24.63 | 29.52 | 0 | 0 | ||||||
DL1 | 3.9 | 3.9 | 3.9 | 3.9 | 3.7 | 0 | 0.00% | 304,500 | - | 414,321 | 25.11 | 9.82 | 0 | 0 | ||||||
NRC | 4.5 | 4.5 | 4.5 | 4.5 | 4.3 | 0 | 0.00% | 237,100 | - | 416,690 | 25.25 | - | 0 | 5,500 | ||||||
DVM | 12.2 | 11.8 | 12.1 | 12.2 | 11.7 | -400 | -3.28% | 984,000 | - | 420,670 | 25.50 | 9.74 | 0 | 0 | ||||||
NBC | 12 | 11.9 | 12 | 12 | 11.8 | -100 | -0.83% | 76,200 | - | 440,290 | 26.68 | 4.23 | 2,300 | 5,000 | ||||||
APS | 5.7 | 5.4 | 5.7 | 5.7 | 5.4 | -300 | -5.26% | 240,800 | - | 448,200 | 27.16 | - | 0 | 27,300 | ||||||
AME | 6.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 449,880 | 27.27 | - | 0 | 0 | ||||||
PSI | 7.6 | 7.6 | 7.7 | 7.7 | 7.4 | 0 | 0.00% | 127,100 | - | 454,794 | 27.56 | 18.58 | 0 | 0 | ||||||
WCS | 188 | 188.1 | 188.1 | 188.1 | 188.1 | +100 | +0.05% | 500 | - | 470,250 | 28.50 | 9.08 | 300 | 0 | ||||||
TPP | 10.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 472,500 | 28.64 | - | 0 | 0 | ||||||
S55 | 48 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 480,000 | 29.09 | - | 0 | 0 | ||||||
MBG | 4 | 4 | 4 | 4.1 | 3.9 | 0 | 0.00% | 475,600 | - | 480,874 | 29.14 | - | 19,400 | 9,100 | ||||||
PCT | 9.9 | 9.8 | 9.9 | 9.9 | 9.8 | -100 | -1.01% | 2,100 | - | 490,348 | 29.72 | 9.53 | 0 | 0 | ||||||
SJE | 20.4 | 20.3 | 20.5 | 20.5 | 20.3 | -100 | -0.49% | 27,800 | - | 490,625 | 29.73 | 6.04 | 0 | 0 | ||||||
TAR | 6.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 493,415 | 29.90 | - | 0 | 0 | ||||||
PVB | 23 | 23.3 | 23 | 23.7 | 22.6 | +300 | +1.30% | 352,600 | - | 503,280 | 30.50 | 149.36 | 13,200 | 30,300 | ||||||
SGC | 71.8 | 71.8 | 71.8 | 71.8 | 71.8 | 0 | 0.00% | 300 | - | 513,196 | 31.10 | 9.98 | 0 | 0 | ||||||
HLD | 26.6 | 26.5 | 26.6 | 26.6 | 26 | -100 | -0.38% | 7,300 | - | 530,000 | 32.12 | 160.61 | 0 | 0 | ||||||
VC2 | 8.5 | 8 | 8.5 | 8.5 | 7.9 | -500 | -5.88% | 331,100 | - | 537,595 | 32.58 | 12.80 | 0 | 1,300 | ||||||
VC7 | 11.7 | 11.3 | 11.7 | 11.9 | 11.3 | -400 | -3.42% | 436,900 | - | 542,912 | 32.90 | 14.04 | 1,200 | 78,000 | ||||||
PIC | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0 | 0.00% | 10,500 | - | 556,776 | 33.74 | 16.06 | 0 | 0 | ||||||
HGM | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 0 | 0.00% | 300 | - | 594,844 | 36.05 | 11.41 | 0 | 0 | ||||||
TVD | 13.3 | 13.4 | 13.5 | 13.5 | 13.3 | +100 | +0.75% | 21,800 | - | 602,502 | 36.52 | 4.36 | 0 | 0 | ||||||
CAP | 63.4 | 62.5 | 63.9 | 63.9 | 62.1 | -900 | -1.42% | 22,200 | - | 628,308 | 38.08 | 5.91 | 0 | 0 | ||||||
SAF | 54.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 660,153 | 40.01 | - | 0 | 0 | ||||||
HJS | 33.8 | 31.7 | 31.7 | 31.7 | 31.7 | -2,100 | -6.21% | 100 | - | 665,697 | 40.35 | 12.39 | 0 | 100 | ||||||
BTS | 5.4 | 5.4 | 5.4 | 5.4 | 5.3 | 0 | 0.00% | 1,300 | - | 667,223 | 40.44 | - | 0 | 0 | ||||||
PSD | 13 | 12.9 | 13.3 | 13.3 | 12.9 | -100 | -0.77% | 5,400 | - | 668,580 | 40.52 | 10.79 | 0 | 0 | ||||||
HVT | 60.5 | 61 | 60.7 | 62 | 60.7 | +500 | +0.83% | 500 | - | 670,272 | 40.62 | 11.01 | 0 | 0 | ||||||
TKU | 15.9 | 14.4 | 14.4 | 14.4 | 14.4 | -1,500 | -9.43% | 200 | - | 675,092 | 40.91 | - | 0 | 0 | ||||||
LHC | 47.6 | 47.4 | 47 | 47.5 | 46.3 | -200 | -0.42% | 16,000 | - | 682,560 | 41.37 | 8.36 | 300 | 2,000 | ||||||
PVC | 14.3 | 13.7 | 14.4 | 14.5 | 13.5 | -600 | -4.20% | 2,252,300 | - | 685,000 | 41.52 | 54.80 | 0 | 0 | ||||||
NTH | 63.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 685,930 | 41.57 | - | 0 | 0 | ||||||
NDN | 10.1 | 9.6 | 10 | 10.1 | 9.1 | -500 | -4.95% | 106,300 | - | 687,916 | 41.69 | 3.15 | 4,800 | 2,400 | ||||||
DXP | 12.7 | 12.2 | 12.7 | 12.7 | 12.1 | -500 | -3.94% | 308,100 | - | 730,904 | 44.30 | 10.37 | 0 | 0 | ||||||
PMC | 81.9 | 81 | 81 | 81 | 81 | -900 | -1.10% | 300 | - | 755,938 | 45.81 | 12.39 | 0 | 300 | ||||||
IVS | 11.7 | 11.2 | 11.7 | 11.7 | 11.1 | -500 | -4.27% | 64,100 | - | 776,720 | 47.07 | 28.72 | 5,100 | 2,300 | ||||||
IDJ | 4.8 | 4.6 | 4.9 | 4.9 | 4.5 | -200 | -4.17% | 552,500 | - | 798,055 | 48.37 | 7.29 | 2,300 | 6,000 | ||||||
VNT | 46.9 | 50.9 | 50.9 | 50.9 | 50.9 | +4,000 | +8.53% | 100 | - | 847,185 | 51.34 | - | 0 | 0 | ||||||
CLM | 77.9 | 77.9 | 77.9 | 77.9 | 77.9 | 0 | 0.00% | 100 | - | 856,900 | 51.93 | 4.78 | 0 | 0 | ||||||
CSC | 27.8 | 27.7 | 27.8 | 27.8 | 27.5 | -100 | -0.36% | 65,300 | - | 863,540 | 52.34 | 16.99 | 0 | 0 | ||||||
INN | 48.9 | 49.2 | 48.9 | 49.5 | 48 | +300 | +0.61% | 3,100 | - | 883,534 | 53.55 | 9.37 | 0 | 0 | ||||||
GKM | 29 | 28.4 | 29 | 29 | 27.7 | -600 | -2.07% | 739,200 | - | 892,732 | 54.10 | 19.02 | 0 | 500 | ||||||
VIT | 18 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 899,994 | 54.55 | - | 0 | 0 | ||||||
SHN | 6.7 | 7 | 7.2 | 7.2 | 7 | +300 | +4.48% | 500 | - | 907,250 | 54.98 | 269.23 | 0 | 0 | ||||||
BCF | 28.7 | 29.3 | 28.8 | 29.3 | 28.8 | +600 | +2.09% | 9,000 | - | 945,897 | 57.33 | 14.71 | 0 | 0 | ||||||
TVC | 8.5 | 8.2 | 8.5 | 8.6 | 8.2 | -300 | -3.53% | 205,600 | - | 972,607 | 58.95 | - | 0 | 14,500 | ||||||
GMA | 48.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 976,000 | 59.15 | - | 0 | 0 | ||||||
BCC | 8.1 | 8 | 8.2 | 8.2 | 7.9 | -100 | -1.23% | 93,700 | - | 985,678 | 59.74 | - | 100 | 2,700 | ||||||
S99 | 11.5 | 11.3 | 11.6 | 11.6 | 11.2 | -200 | -1.74% | 45,700 | - | 1,062,170 | 64.37 | 11.50 | 0 | 0 | ||||||
L14 | 37.8 | 36.9 | 37.8 | 38 | 36.8 | -900 | -2.38% | 118,100 | - | 1,138,709 | 69.01 | 47.01 | 0 | 3,700 | ||||||
HHC | 74.5 | 69.9 | 81.4 | 81.4 | 69.9 | -4,600 | -6.17% | 200 | - | 1,148,108 | 69.58 | 23.16 | 0 | 0 | ||||||
IDV | 36.9 | 36.9 | 37.3 | 37.3 | 36.9 | 0 | 0.00% | 20,300 | - | 1,150,596 | 69.73 | 6.51 | 9,300 | 0 | ||||||
EVS | 7.4 | 7.1 | 7.4 | 7.4 | 7.1 | -300 | -4.05% | 76,700 | - | 1,170,084 | 70.91 | 35.15 | 0 | 0 | ||||||
DTD | 24.6 | 24.6 | 24.7 | 25.3 | 24.2 | 0 | 0.00% | 802,800 | - | 1,213,873 | 73.57 | 4.93 | 267,400 | 12,000 | ||||||
TMB | 82 | 81.8 | 83 | 83 | 81.8 | -200 | -0.24% | 18,900 | - | 1,227,000 | 74.36 | 3.70 | 0 | 0 | ||||||
VGS | 24.8 | 23.1 | 24.9 | 25 | 23 | -1,700 | -6.85% | 1,299,600 | - | 1,230,529 | 74.58 | 22.47 | 54,000 | 25,300 | ||||||
SZB | 43.6 | 41.6 | 42.9 | 42.9 | 41 | -2,000 | -4.59% | 17,100 | - | 1,248,000 | 75.64 | 11.63 | 0 | 0 | ||||||
HTP | 15.1 | 13.6 | 15.1 | 15.1 | 13.6 | -1,500 | -9.93% | 1,474,100 | - | 1,248,548 | 75.67 | - | 0 | 0 | ||||||
OCH | 6.5 | 6.5 | 6.4 | 6.5 | 6.4 | 0 | 0.00% | 1,100 | - | 1,300,000 | 78.79 | 10.64 | 0 | 0 | ||||||
L18 | 37.6 | 37.2 | 37.4 | 37.5 | 36.9 | -400 | -1.06% | 33,300 | - | 1,417,935 | 85.94 | 33.70 | 0 | 0 | ||||||
DP3 | 67.5 | 67.1 | 68 | 68 | 67 | -400 | -0.59% | 11,100 | - | 1,442,646 | 87.43 | 11.52 | 0 | 0 | ||||||
SLS | 157 | 156.5 | 158 | 158 | 156.5 | -500 | -0.32% | 8,000 | - | 1,532,439 | 92.88 | 2.93 | 0 | 0 | ||||||
SEB | 48.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 1,561,598 | 94.64 | - | 0 | 0 | ||||||
PGS | 31.5 | 33.6 | 31.5 | 33.6 | 30.5 | +2,100 | +6.67% | 69,900 | - | 1,679,959 | 101.82 | 17.66 | 0 | 0 | ||||||
PRE | 17.5 | 18 | 18.4 | 18.4 | 18 | +500 | +2.86% | 12,000 | - | 1,879,200 | 113.89 | 8.04 | 300 | 0 | ||||||
NET | 85.5 | 85 | 81.1 | 85 | 81.1 | -500 | -0.58% | 200 | - | 1,903,862 | 115.39 | 10.67 | 0 | 0 | ||||||
DHT | 27.3 | 27.3 | 27.1 | 27.3 | 27.1 | 0 | 0.00% | 32,100 | - | 2,018,528 | 122.34 | 16.23 | 0 | 0 | ||||||
LAS | 18.5 | 18.7 | 18.5 | 18.9 | 18.4 | +200 | +1.08% | 1,015,200 | - | 2,110,415 | 127.90 | 15.78 | 50,100 | 29,400 | ||||||
TIG | 12.3 | 12 | 12.3 | 12.3 | 11.7 | -300 | -2.44% | 1,005,900 | - | 2,112,078 | 128.00 | 8.05 | 0 | 143,200 | ||||||
PLC | 28 | 27.2 | 28.4 | 28.4 | 27 | -800 | -2.86% | 269,500 | - | 2,197,694 | 133.19 | 23.19 | 22,700 | 93,600 | ||||||
MVB | 21.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 2,257,500 | 136.82 | - | 0 | 0 | ||||||
TNG | 20.2 | 20 | 20.2 | 20.2 | 19.7 | -200 | -0.99% | 940,000 | - | 2,270,460 | 137.60 | 10.43 | 51,100 | 134,800 | ||||||
VFS | 19.7 | 19 | 19.8 | 19.8 | 19 | -700 | -3.55% | 259,600 | - | 2,280,000 | 138.18 | 13.90 | 3,300 | 0 | ||||||
DNP | 20.1 | 19.7 | 19.7 | 19.7 | 19.7 | -400 | -1.99% | 1,500 | - | 2,342,352 | 141.96 | 57.94 | 0 | 0 | ||||||
BVS | 35.6 | 34.5 | 35.7 | 36.2 | 33.9 | -1,100 | -3.09% | 664,900 | - | 2,490,905 | 150.96 | 16.81 | 51,400 | 31,900 | ||||||
CDN | 26.4 | 26.5 | 26.5 | 26.5 | 26.5 | +100 | +0.38% | 1,900 | - | 2,623,500 | 159.00 | 9.65 | 0 | 0 | ||||||
PTI | 34 | 34 | 34 | 34 | 34 | 0 | 0.00% | 100 | - | 2,733,454 | 165.66 | 10.81 | 0 | 0 | ||||||
IPA | 13.4 | 13.2 | 13.4 | 13.4 | 12.9 | -200 | -1.49% | 186,300 | - | 2,822,632 | 171.07 | 9.45 | 2,000 | 2,800 | ||||||
VC3 | 28.7 | 28.5 | 28.7 | 28.9 | 28.1 | -200 | -0.70% | 699,900 | - | 3,184,653 | 193.01 | 22.58 | 0 | 0 | ||||||
VNR | 23.1 | 23.2 | 23.1 | 23.2 | 23.1 | +100 | +0.43% | 24,700 | - | 3,846,806 | 233.14 | 9.41 | 0 | 0 | ||||||
NVB | 9.2 | 8.9 | 9.2 | 9.2 | 8.9 | -300 | -3.26% | 79,700 | - | 4,955,552 | 300.34 | - | 0 | 6,000 | ||||||
NTP | 38.5 | 39.2 | 39 | 40.4 | 39 | +700 | +1.82% | 66,400 | - | 5,079,353 | 307.84 | 10.07 | 0 | 100 | ||||||
KSV | 28.2 | 27.8 | 28.5 | 28.5 | 27.8 | -400 | -1.42% | 3,300 | - | 5,560,000 | 336.97 | 41.37 | 0 | 0 | ||||||
VIF | 15.8 | 16 | 16 | 16 | 16 | +200 | +1.27% | 3,600 | - | 5,600,000 | 339.39 | 21.19 | 0 | 0 | ||||||
SCG | 65.7 | 66.7 | 65.7 | 66.8 | 65.7 | +1,000 | +1.52% | 50,400 | - | 5,669,500 | 343.61 | 170.15 | 0 | 0 | ||||||
DTK | 10.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 7,305,612 | 442.76 | - | 0 | 0 | ||||||
CEO | 18.3 | 17.4 | 18.4 | 18.4 | 17.2 | -900 | -4.92% | 7,921,700 | - | 8,955,410 | 542.75 | 35.15 | 169,500 | 307,400 | ||||||
VCS | 62.8 | 61.9 | 63 | 63.1 | 61.5 | -900 | -1.43% | 45,800 | - | 9,904,000 | 600.24 | 12.28 | 5,200 | 4,600 | ||||||
BAB | 12.1 | 12.1 | 12.1 | 12.1 | 12 | 0 | 0.00% | 1,700 | - | 10,084,462 | 611.18 | 11.74 | 0 | 100 | ||||||
PVI | 47.2 | 48 | 48 | 48.4 | 47.8 | +800 | +1.69% | 28,100 | - | 11,243,610 | 681.43 | 11.89 | 600 | 200 | ||||||
MBS | 27.3 | 26.7 | 27.5 | 27.7 | 26 | -600 | -2.20% | 4,183,900 | - | 11,684,976 | 708.18 | 21.29 | 437,000 | 223,010 | ||||||
KSF | 40.9 | 40.8 | 40.8 | 41.1 | 40.6 | -100 | -0.24% | 13,700 | - | 12,240,000 | 741.82 | 88.12 | 0 | 0 | ||||||
THD | 34.9 | 35.1 | 35 | 35.2 | 34.8 | +200 | +0.57% | 8,900 | - | 13,513,499 | 819.00 | 76.64 | 0 | 100 | ||||||
SHS | 18.4 | 17.9 | 18.4 | 18.6 | 17.5 | -500 | -2.72% | 17,845,700 | - | 14,555,506 | 882.15 | 26.02 | 141,510 | 265,300 | ||||||
HUT | 17 | 16.8 | 15.3 | 17 | 15.3 | -200 | -1.18% | 1,885,700 | - | 14,994,201 | 908.74 | 184.62 | 28,900 | 98,700 | ||||||
IDC | 53.3 | 52.9 | 53 | 53.6 | 50.3 | -400 | -0.75% | 1,301,900 | - | 17,456,996 | 1,058.00 | 12.53 | 182,600 | 321,310 | ||||||
PVS | 38.8 | 38.1 | 39 | 39.3 | 37.2 | -700 | -1.80% | 5,898,200 | - | 18,210,516 | 1,103.67 | 24.13 | 1,004,100 | 258,980 |
※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)。