ホーチミン証取株価
|
|
||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ホーチミン証取株価(2025/07/03 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 | ||||||||||||||||
VCB | 58 | 57.9 | 58.1 | 58.8 | 57.7 | -100 | -0.17% | 7,395,300 | - | 483,793,588 | 26,728.93 | 10.39 | 1,458,800 | 67,800 |
![]() |
|||||
VIC | 95.4 | 94.5 | 94.6 | 95.2 | 93.9 | -900 | -0.94% | 1,890,400 | - | 361,336,018 | 19,963.32 | 31.03 | 765,880 | 337,960 |
![]() |
|||||
VHM | 76 | 76.3 | 75.2 | 76.8 | 75.2 | +300 | +0.39% | 3,218,300 | - | 313,395,536 | 17,314.67 | 10.38 | 1,016,280 | 444,420 |
![]() |
|||||
BID | 36.4 | 36.3 | 36.5 | 36.8 | 36.15 | -100 | -0.27% | 6,056,200 | - | 254,875,438 | 14,081.52 | 11.33 | 521,950 | 377,200 |
![]() |
|||||
TCB | 35 | 34.85 | 35.15 | 35.3 | 34.8 | -150 | -0.43% | 22,273,300 | - | 246,210,083 | 13,602.77 | 11.43 | 0 | 0 |
![]() |
|||||
CTG | 41.9 | 42.5 | 41.85 | 42.75 | 41.8 | +600 | +1.43% | 10,203,700 | - | 228,224,649 | 12,609.10 | 9.00 | 3,570,500 | 103,850 |
![]() |
|||||
FPT | 118.6 | 118 | 118.5 | 119.8 | 117.8 | -600 | -0.51% | 6,304,300 | - | 174,796,954 | 9,657.29 | 23.87 | 915,760 | 650,400 |
![]() |
|||||
VPL | 94.6 | 94.1 | 93.5 | 94.1 | 93.5 | -500 | -0.53% | 64,700 | - | 168,749,565 | 9,323.18 | 62.24 | 1,900 | 800 |
![]() |
|||||
MBB | 26.05 | 25.95 | 26.15 | 26.35 | 25.95 | -100 | -0.38% | 25,567,500 | - | 158,353,976 | 8,748.84 | 6.97 | 16,300 | 1,500 |
![]() |
|||||
GAS | 66.4 | 66.2 | 66.9 | 67.5 | 66.2 | -200 | -0.30% | 912,600 | - | 155,084,947 | 8,568.23 | 15.20 | 22,420 | 402,600 |
![]() |
|||||
VPB | 18.6 | 18.65 | 18.55 | 18.85 | 18.5 | +50 | +0.27% | 47,153,200 | - | 147,967,675 | 8,175.01 | 9.38 | 3,300,500 | 106,100 |
![]() |
|||||
HPG | 22.9 | 23.1 | 23 | 23.65 | 23 | +200 | +0.87% | 42,514,500 | - | 147,753,380 | 8,163.17 | 13.19 | 4,286,870 | 5,149,010 |
![]() |
|||||
VNM | 57.7 | 57.5 | 57.7 | 58.4 | 57.3 | -200 | -0.35% | 5,293,100 | - | 120,172,438 | 6,639.36 | 14.30 | 698,170 | 129,210 |
![]() |
|||||
GVR | 31.25 | 29.6 | 30.45 | 30.65 | 29.25 | -1,650 | -5.28% | 13,342,000 | - | 118,400,000 | 6,541.44 | 34.78 | 398,110 | 1,354,700 |
![]() |
|||||
MSN | 75.2 | 74.5 | 74.8 | 76.3 | 74.1 | -700 | -0.93% | 5,988,200 | - | 112,713,142 | 6,227.25 | 55.39 | 1,634,340 | 738,000 |
![]() |
|||||
ACB | 21.3 | 21.4 | 21.35 | 21.6 | 21.3 | +100 | +0.47% | 15,125,500 | - | 109,924,451 | 6,073.17 | 5.83 | 6,574,210 | 5,028,300 |
![]() |
|||||
LPB | 32.35 | 32.5 | 32.4 | 32.5 | 32.2 | +150 | +0.46% | 2,820,600 | - | 97,086,668 | 5,363.90 | 9.99 | 51,400 | 256,930 |
![]() |
|||||
MWG | 64.8 | 65.4 | 64.7 | 66.6 | 64.7 | +600 | +0.93% | 12,680,700 | - | 96,701,032 | 5,342.60 | 25.69 | 5,006,320 | 547,900 |
![]() |
|||||
STB | 47.55 | 46.65 | 47.4 | 47.7 | 46.4 | -900 | -1.89% | 14,989,200 | - | 87,945,313 | 4,858.86 | 8.72 | 2,155,700 | 1,742,100 |
![]() |
|||||
HVN | 38.6 | 38.35 | 38.5 | 38.85 | 38.3 | -250 | -0.65% | 1,350,300 | - | 84,922,017 | 4,691.82 | - | 35,000 | 1,400 |
![]() |
|||||
HDB | 22.3 | 22.55 | 22.3 | 22.75 | 22.2 | +250 | +1.12% | 18,408,700 | - | 79,153,639 | 4,373.13 | 6.14 | 3,356,600 | 163,100 |
![]() |
|||||
BCM | 68.2 | 66.4 | 66 | 67.1 | 63.5 | -1,800 | -2.64% | 1,607,100 | - | 68,724,000 | 3,796.91 | 33.03 | 395,330 | 108,900 |
![]() |
|||||
SAB | 46.4 | 46.25 | 46.4 | 46.6 | 46.25 | -150 | -0.32% | 1,535,400 | - | 59,318,510 | 3,277.27 | 14.05 | 400,300 | 644,660 |
![]() |
|||||
VRE | 25.2 | 25.05 | 25.2 | 25.2 | 24.75 | -150 | -0.60% | 6,855,300 | - | 56,921,576 | 3,144.84 | 13.89 | 1,546,900 | 2,503,930 |
![]() |
|||||
BSR | 17.8 | 17.85 | 17.85 | 18.1 | 17.8 | +50 | +0.28% | 2,634,000 | - | 55,343,918 | 3,057.68 | 87.93 | 52,200 | 2,100 |
![]() |
|||||
VIB | 18.3 | 18.35 | 18.35 | 18.6 | 18.3 | +50 | +0.27% | 9,117,100 | - | 54,666,995 | 3,020.28 | 7.69 | 210,500 | 82,600 |
![]() |
|||||
SHB | 12.95 | 13 | 12.95 | 13.1 | 12.85 | +50 | +0.39% | 52,328,600 | - | 52,848,261 | 2,919.79 | 5.64 | 135,200 | 173,930 |
![]() |
|||||
SSB | 18.15 | 18.3 | 18.15 | 18.35 | 18.05 | +150 | +0.83% | 2,136,600 | - | 52,063,500 | 2,876.44 | 11.10 | 295,900 | 11,800 |
![]() |
|||||
SSI | 25.5 | 25.75 | 25.5 | 26.3 | 25.15 | +250 | +0.98% | 58,323,300 | - | 50,775,716 | 2,805.29 | 16.57 | 17,279,500 | 553,680 |
![]() |
|||||
VJC | 90.2 | 89 | 87.3 | 90.4 | 87.3 | -1,200 | -1.33% | 699,800 | - | 48,203,409 | 2,663.17 | 34.35 | 52,000 | 93,500 |
![]() |
|||||
PLX | 36.95 | 37 | 37.2 | 37.4 | 37 | +50 | +0.14% | 781,500 | - | 47,011,913 | 2,597.34 | 20.94 | 33,050 | 96,600 |
![]() |
|||||
EIB | 22.65 | 23.2 | 22.65 | 23.7 | 22.55 | +550 | +2.43% | 24,413,000 | - | 43,215,118 | 2,387.58 | 12.99 | 1,986,100 | 694,100 |
![]() |
|||||
BVH | 53.5 | 53 | 53 | 53.7 | 52.5 | -500 | -0.93% | 606,200 | - | 39,343,106 | 2,173.65 | 18.64 | 186,240 | 173,080 |
![]() |
|||||
DGC | 101.8 | 103 | 100.6 | 104.2 | 100.5 | +1,200 | +1.18% | 3,443,600 | - | 39,117,177 | 2,161.17 | 13.93 | 932,000 | 64,600 |
![]() |
|||||
TPB | 13.6 | 13.75 | 13.65 | 13.95 | 13.55 | +150 | +1.10% | 27,252,400 | - | 36,326,898 | 2,007.01 | 5.98 | 1,274,400 | 2,959,800 |
![]() |
|||||
REE | 66.3 | 66.9 | 66.5 | 67 | 65.9 | +600 | +0.90% | 1,606,400 | - | 36,236,929 | 2,002.04 | 15.79 | 10 | 1,000 |
![]() |
|||||
GEE | 97 | 97.1 | 96.7 | 98.2 | 94.9 | +100 | +0.10% | 621,400 | - | 35,538,596 | 1,963.46 | 558.05 | 119,300 | 26,500 |
![]() |
|||||
GEX | 38.1 | 39.85 | 38.3 | 40.75 | 37.85 | +1,750 | +4.59% | 25,309,200 | - | 34,248,277 | 1,892.17 | 20.86 | 3,123,640 | 1,681,990 |
![]() |
|||||
MSB | 12.25 | 12.15 | 12.25 | 12.35 | 12.1 | -100 | -0.82% | 14,767,200 | - | 31,590,000 | 1,745.30 | 5.72 | 1,249,200 | 705,900 |
![]() |
|||||
POW | 12.9 | 13.25 | 13 | 13.4 | 13 | +350 | +2.71% | 20,442,300 | - | 31,029,799 | 1,714.35 | 27.89 | 2,132,600 | 793,300 |
![]() |
|||||
KDH | 29.2 | 29.35 | 29.2 | 29.7 | 29.2 | +150 | +0.51% | 2,214,500 | - | 29,677,034 | 1,639.62 | 36.69 | 301,200 | 97,800 |
![]() |
|||||
OCB | 11.95 | 12 | 11.95 | 12.05 | 11.9 | +50 | +0.42% | 6,220,200 | - | 29,589,470 | 1,634.78 | 9.40 | 78,000 | 525,200 |
![]() |
|||||
NVL | 15.1 | 14.9 | 15.05 | 15.2 | 14.9 | -200 | -1.32% | 16,310,400 | - | 29,056,558 | 1,605.33 | - | 922,900 | 1,756,960 |
![]() |
|||||
PNJ | 82.9 | 82.5 | 82.9 | 84.1 | 82.2 | -400 | -0.48% | 903,400 | - | 27,877,180 | 1,540.18 | 14.44 | 133,300 | 55,900 |
![]() |
|||||
VCI | 36.5 | 36.8 | 36.5 | 37.3 | 36.25 | +300 | +0.82% | 16,706,500 | - | 26,426,061 | 1,460.00 | 23.90 | 4,817,700 | 1,402,900 |
![]() |
|||||
VND | 17.5 | 17.35 | 17.55 | 17.8 | 17 | -150 | -0.86% | 44,498,900 | - | 26,411,903 | 1,459.22 | 15.37 | 5,698,150 | 73,850 |
![]() |
|||||
GMD | 60 | 60.5 | 59.7 | 60.7 | 58.4 | +500 | +0.83% | 5,696,700 | - | 25,421,635 | 1,404.51 | 14.15 | 2,061,400 | 1,062,600 |
![]() |
|||||
FRT | 181 | 186 | 182.5 | 186.9 | 180.1 | +5,000 | +2.76% | 800,800 | - | 25,341,084 | 1,400.06 | 81.12 | 339,390 | 21,190 |
![]() |
|||||
KBC | 27.15 | 26.6 | 26.8 | 27 | 26.1 | -550 | -2.03% | 14,047,700 | - | 25,050,677 | 1,384.02 | 53.41 | 1,569,500 | 1,427,000 |
![]() |
|||||
NAB | 17.2 | 16.95 | 17.3 | 17.3 | 16.9 | -250 | -1.45% | 3,779,400 | - | 23,264,732 | 1,285.34 | 6.27 | 109,800 | 258,200 |
![]() |
|||||
VIX | 13.65 | 14.15 | 13.7 | 14.6 | 13.6 | +500 | +3.66% | 125,401,100 | - | 21,669,732 | 1,197.22 | 20.90 | 8,200,420 | 2,659,700 |
![]() |
|||||
PGV | 19.05 | 19 | 18.8 | 19.05 | 18.75 | -50 | -0.26% | 16,100 | - | 21,345,893 | 1,179.33 | - | 100 | 0 |
![]() |
|||||
VGC | 46.5 | 44.6 | 45.8 | 45.95 | 44.35 | -1,900 | -4.09% | 1,793,300 | - | 19,996,410 | 1,104.77 | 18.10 | 71,700 | 271,000 |
![]() |
|||||
DCM | 33.7 | 33.55 | 33.7 | 33.95 | 33.3 | -150 | -0.45% | 3,390,000 | - | 17,761,370 | 981.29 | 14.01 | 21,700 | 257,800 |
![]() |
|||||
DXG | 16.65 | 16.9 | 16.7 | 17 | 16.6 | +250 | +1.50% | 12,947,200 | - | 17,219,143 | 951.33 | 48.01 | 3,128,800 | 421,500 |
![]() |
|||||
HCM | 22.7 | 23.2 | 22.8 | 23.8 | 22.6 | +500 | +2.20% | 23,375,100 | - | 16,703,330 | 922.84 | 14.17 | 6,522,600 | 774,600 |
![]() |
|||||
VPI | 51.6 | 51.6 | 50 | 51.9 | 50 | 0 | 0.00% | 2,097,400 | - | 16,514,558 | 912.41 | 46.40 | 182,400 | 160,700 |
![]() |
|||||
SBT | 19.8 | 19.75 | 19.8 | 19.9 | 19.7 | -50 | -0.25% | 1,064,500 | - | 16,514,088 | 912.38 | 34.65 | 192,550 | 25,010 |
![]() |
|||||
KDC | 56.3 | 56.4 | 56 | 56.4 | 55.7 | +100 | +0.18% | 497,100 | - | 16,345,076 | 903.04 | 405.76 | 1,000 | 10,580 |
![]() |
|||||
PDR | 17.75 | 17.85 | 17.75 | 18.15 | 17.55 | +100 | +0.56% | 15,030,100 | - | 16,194,146 | 894.70 | 97.01 | 1,393,100 | 520,330 |
![]() |
|||||
DPM | 38.8 | 38.5 | 38.8 | 39.15 | 38.2 | -300 | -0.77% | 5,405,300 | - | 15,066,369 | 832.40 | 35.71 | 270,500 | 323,810 |
![]() |
|||||
NLG | 38.95 | 39 | 38.95 | 39.5 | 38.2 | +50 | +0.13% | 3,644,200 | - | 15,017,937 | 829.72 | 30.35 | 1,121,700 | 1,147,000 |
![]() |
|||||
VCG | 22.7 | 23 | 22.7 | 23.4 | 22.6 | +300 | +1.32% | 14,688,100 | - | 14,868,772 | 821.48 | 14.86 | 1,543,000 | 871,000 |
![]() |
|||||
SIP | 73.9 | 68.9 | 72 | 72.5 | 68.8 | -5,000 | -6.77% | 2,293,900 | - | 14,505,751 | 801.42 | 13.42 | 170,800 | 302,800 |
![]() |
|||||
VTP | 116.5 | 117.4 | 116.5 | 119 | 116.1 | +900 | +0.77% | 1,169,400 | - | 14,297,329 | 789.91 | 49.54 | 222,300 | 11,950 |
![]() |
|||||
HAG | 13.2 | 13.2 | 13.4 | 13.45 | 13.1 | 0 | 0.00% | 10,431,800 | - | 13,957,671 | 771.14 | - | 371,600 | 144,500 |
![]() |
|||||
FTS | 39.85 | 39.8 | 39.9 | 40.95 | 38.9 | -50 | -0.13% | 8,379,500 | - | 13,790,621 | 761.91 | 21.29 | 488,700 | 447,700 |
![]() |
|||||
TCH | 20 | 19.8 | 20.3 | 20.5 | 19.8 | -200 | -1.00% | 8,132,000 | - | 13,230,674 | 730.98 | 17.79 | 257,300 | 752,000 |
![]() |
|||||
DHG | 100.7 | 100.7 | 100.9 | 101.8 | 100.7 | 0 | 0.00% | 28,200 | - | 13,166,129 | 727.41 | 17.47 | 800 | 1,300 |
![]() |
|||||
VHC | 60.8 | 57.4 | 58.8 | 60.9 | 57 | -3,400 | -5.59% | 3,745,000 | - | 12,883,611 | 711.80 | 10.49 | 59,710 | 283,700 |
![]() |
|||||
VSH | 49.9 | 49.7 | 49 | 50.2 | 48.5 | -200 | -0.40% | 3,500 | - | 11,741,190 | 648.68 | 26.19 | 0 | 0 |
![]() |
|||||
LGC | 60.8 | 0 | 0 | 0.00% | - | - | 11,725,570 | 647.82 | - | 0 | 0 |
![]() |
||||||||
CTR | 100.6 | 100.5 | 101.8 | 101.8 | 99.1 | -100 | -0.10% | 481,600 | - | 11,495,781 | 635.13 | 21.36 | 16,000 | 75,300 |
![]() |
|||||
DBC | 34.6 | 34.3 | 34.4 | 35.3 | 34.2 | -300 | -0.87% | 12,363,400 | - | 11,479,152 | 634.21 | 13.06 | 2,842,100 | 784,200 |
![]() |
|||||
BMP | 140.9 | 139.4 | 140 | 141.7 | 139.4 | -1,500 | -1.06% | 102,800 | - | 11,411,415 | 630.46 | 11.52 | 14,100 | 7,700 |
![]() |
|||||
DIG | 17.4 | 17.65 | 17.4 | 17.85 | 17.35 | +250 | +1.44% | 22,281,000 | - | 11,409,511 | 630.36 | 93.88 | 5,120,600 | 200,520 |
![]() |
|||||
PVD | 19.75 | 19.9 | 19.95 | 20.15 | 19.75 | +150 | +0.76% | 4,220,000 | - | 11,062,012 | 611.16 | 19.90 | 100,350 | 164,800 |
![]() |
|||||
SJS | 97.5 | 96.6 | 98 | 99 | 96 | -900 | -0.92% | 33,900 | - | 11,002,497 | 607.87 | 40.98 | 1,100 | 0 |
![]() |
|||||
HSG | 17 | 17.1 | 17.2 | 17.55 | 16.85 | +100 | +0.59% | 16,686,600 | - | 10,618,797 | 586.67 | 21.32 | 642,300 | 141,050 |
![]() |
|||||
BWE | 48.6 | 48 | 48.6 | 48.9 | 47.95 | -600 | -1.23% | 212,700 | - | 10,556,575 | 583.24 | 19.91 | 500 | 63,600 |
![]() |
|||||
BSI | 42.75 | 42.8 | 42.75 | 43.75 | 42.05 | +50 | +0.12% | 2,803,400 | - | 10,501,662 | 580.20 | 23.11 | 45,400 | 93,300 |
![]() |
|||||
BAF | 34.05 | 33.95 | 33.55 | 34.35 | 33.3 | -100 | -0.29% | 5,409,300 | - | 10,321,535 | 570.25 | 21.82 | 401,700 | 516,200 |
![]() |
|||||
DGW | 44.7 | 43.75 | 44.3 | 44.35 | 42.1 | -950 | -2.13% | 3,925,700 | - | 9,588,631 | 529.76 | 21.84 | 768,300 | 404,200 |
![]() |
|||||
HDG | 25.5 | 25.3 | 25.45 | 25.65 | 25.1 | -200 | -0.78% | 3,447,100 | - | 9,360,065 | 517.13 | 23.36 | 0 | 192,700 |
![]() |
|||||
HAH | 67.1 | 69.7 | 67.4 | 70.9 | 67.4 | +2,600 | +3.87% | 5,736,800 | - | 9,053,641 | 500.20 | 13.79 | 862,400 | 219,300 |
![]() |
|||||
CMG | 40.8 | 40.8 | 41 | 41.8 | 40.1 | 0 | 0.00% | 2,847,600 | - | 8,621,073 | 476.30 | 27.00 | 585,700 | 169,000 |
![]() |
|||||
BHN | 36.3 | 36.5 | 36.5 | 36.5 | 36.5 | +200 | +0.55% | 300 | - | 8,460,700 | 467.44 | 22.83 | 0 | 0 |
![]() |
|||||
CTD | 84.3 | 83.2 | 84 | 85.2 | 82.2 | -1,100 | -1.30% | 1,450,500 | - | 8,314,177 | 459.35 | 25.06 | 149,600 | 234,700 |
![]() |
|||||
KOS | 38.3 | 38.4 | 38.3 | 38.4 | 38.3 | +100 | +0.26% | 305,800 | - | 8,312,883 | 459.28 | 387.88 | 100 | 19,200 |
![]() |
|||||
EVF | 10.75 | 10.8 | 10.7 | 11.25 | 10.55 | +50 | +0.47% | 27,511,800 | - | 8,214,111 | 453.82 | 15.34 | 374,900 | 197,400 |
![]() |
|||||
CII | 14.9 | 14.9 | 14.9 | 15.3 | 14.8 | 0 | 0.00% | 27,245,900 | - | 8,164,851 | 451.10 | 20.61 | 2,066,100 | 1,763,300 |
![]() |
|||||
PHR | 63.6 | 60 | 61 | 62.9 | 59.4 | -3,600 | -5.66% | 1,070,600 | - | 8,129,952 | 449.17 | 19.26 | 65,300 | 142,800 |
![]() |
|||||
DSE | 24 | 23.75 | 23.95 | 24 | 23.75 | -250 | -1.04% | 544,400 | - | 8,072,625 | 446.00 | 42.72 | 17,400 | 10,100 |
![]() |
|||||
IMP | 52 | 51.6 | 52 | 52.8 | 51.4 | -400 | -0.77% | 121,200 | - | 7,946,862 | 439.05 | 26.71 | 44,800 | 3,700 |
![]() |
|||||
VCF | 292.2 | 294.3 | 296.4 | 296.4 | 294.3 | +2,100 | +0.72% | 400 | - | 7,822,239 | 432.17 | 17.52 | 0 | 0 |
![]() |
|||||
PC1 | 21.8 | 21.75 | 21.6 | 22 | 21.6 | -50 | -0.23% | 2,289,300 | - | 7,778,716 | 429.76 | 18.48 | 140,200 | 388,700 |
![]() |
|||||
TMS | 42 | 42 | 41.9 | 42 | 41.9 | 0 | 0.00% | 5,700 | - | 7,112,126 | 392.94 | 35.12 | 0 | 400 |
![]() |
|||||
SCS | 67 | 66.3 | 67 | 67.3 | 66.1 | -700 | -1.04% | 662,800 | - | 6,767,704 | 373.91 | 10.13 | 37,000 | 21,700 |
![]() |
|||||
GEG | 16.05 | 15.85 | 16.1 | 16.15 | 15.8 | -200 | -1.25% | 2,124,900 | - | 6,696,758 | 369.99 | 91.09 | 116,300 | 302,900 |
![]() |
|||||
SZC | 39 | 37 | 36.8 | 37.85 | 36.3 | -2,000 | -5.13% | 7,951,500 | - | 6,659,477 | 367.93 | 22.90 | 581,100 | 301,400 |
![]() |
|||||
HHS | 15.2 | 15.2 | 15.15 | 15.65 | 15 | 0 | 0.00% | 5,745,800 | - | 6,566,187 | 362.77 | 15.23 | 563,000 | 362,700 |
![]() |
|||||
VSC | 15.9 | 17 | 15.9 | 17 | 15.8 | +1,100 | +6.92% | 24,826,500 | - | 6,364,296 | 351.62 | 12.20 | 1,838,200 | 441,700 |
![]() |
|||||
PVT | 17.75 | 17.85 | 17.85 | 18.1 | 17.75 | +100 | +0.56% | 2,476,000 | - | 6,354,826 | 351.10 | 6.20 | 10,060 | 3,500 |
![]() |
|||||
TDM | 56.6 | 56.7 | 57.9 | 58.8 | 56.7 | +100 | +0.18% | 17,400 | - | 6,237,000 | 344.59 | 32.57 | 100 | 0 |
![]() |
|||||
NKG | 13.6 | 13.65 | 13.8 | 14.1 | 13.4 | +50 | +0.37% | 21,822,900 | - | 6,109,343 | 337.53 | 9.52 | 774,000 | 866,800 |
![]() |
|||||
ANV | 23.6 | 22.6 | 23.05 | 24.5 | 21.95 | -1,000 | -4.24% | 6,746,100 | - | 6,017,380 | 332.45 | 126.26 | 928,300 | 325,200 |
![]() |
|||||
PAN | 29.35 | 28.55 | 29.1 | 29.55 | 28.5 | -800 | -2.73% | 2,568,900 | - | 5,963,945 | 329.50 | 10.56 | 95,800 | 333,900 |
![]() |
|||||
CTS | 28.2 | 28 | 28.2 | 28.85 | 27 | -200 | -0.71% | 3,308,700 | - | 5,955,416 | 329.03 | 18.02 | 92,900 | 220,100 |
![]() |
|||||
HNA | 24.35 | 24 | 24 | 24.35 | 23.7 | -350 | -1.44% | 17,400 | - | 5,645,573 | 311.91 | 20.92 | 0 | 0 |
![]() |
|||||
NT2 | 19 | 19 | 19 | 19.3 | 18.9 | 0 | 0.00% | 824,600 | - | 5,469,645 | 302.19 | 68.84 | 180,700 | 209,700 |
![]() |
|||||
ACG | 36 | 35.8 | 36.4 | 36.4 | 33.5 | -200 | -0.56% | 24,300 | - | 5,398,208 | 298.24 | 12.85 | 5,000 | 0 |
![]() |
|||||
HHV | 12.4 | 12.4 | 12.45 | 12.6 | 12.35 | 0 | 0.00% | 10,418,200 | - | 5,359,969 | 296.13 | 12.10 | 232,500 | 232,500 |
![]() |
|||||
DXS | 8.96 | 9.22 | 8.94 | 9.55 | 8.9 | +260 | +2.90% | 6,084,000 | - | 5,339,331 | 294.99 | 39.07 | 566,600 | 189,600 |
![]() |
|||||
DBD | 54.3 | 54.5 | 53.5 | 54.5 | 53.5 | +200 | +0.37% | 198,600 | - | 5,098,680 | 281.70 | 21.54 | 29,100 | 0 |
![]() |
|||||
CHP | 34.5 | 34.7 | 34.35 | 35 | 34.35 | +200 | +0.58% | 26,300 | - | 5,097,870 | 281.65 | 16.25 | 0 | 0 |
![]() |
|||||
TLG | 56.9 | 54.9 | 56.1 | 58.1 | 54.7 | -2,000 | -3.51% | 777,000 | - | 4,746,301 | 262.23 | 11.42 | 58,600 | 19,200 |
![]() |
|||||
IJC | 12.7 | 12.5 | 12.55 | 12.7 | 12.4 | -200 | -1.57% | 2,214,300 | - | 4,721,855 | 260.88 | 13.43 | 19,100 | 287,500 |
![]() |
|||||
HT1 | 12.65 | 12.35 | 12.6 | 12.7 | 12.3 | -300 | -2.37% | 907,100 | - | 4,712,635 | 260.37 | 78.16 | 14,390 | 102,600 |
![]() |
|||||
BIC | 39.8 | 39.7 | 40 | 40 | 39 | -100 | -0.25% | 57,000 | - | 4,655,893 | 257.23 | 9.33 | 1,800 | 20,100 |
![]() |
|||||
HDC | 25.45 | 25.45 | 25.9 | 25.9 | 25.05 | 0 | 0.00% | 6,360,100 | - | 4,539,134 | 250.78 | 58.64 | 148,700 | 1,266,700 |
![]() |
|||||
TMP | 64 | 63.9 | 64 | 64 | 63.8 | -100 | -0.16% | 900 | - | 4,473,000 | 247.13 | 12.77 | 0 | 0 |
![]() |
|||||
DPG | 43.3 | 43.3 | 43.3 | 44.75 | 43.05 | 0 | 0.00% | 1,182,800 | - | 4,364,598 | 241.14 | 12.19 | 3,400 | 176,200 |
![]() |
|||||
MSH | 38.05 | 37.1 | 38.3 | 39 | 37.1 | -950 | -2.50% | 781,200 | - | 4,174,530 | 230.64 | 6.75 | 128,500 | 5,300 |
![]() |
|||||
CSV | 36.35 | 35.7 | 36.35 | 36.9 | 35.6 | -650 | -1.79% | 2,614,000 | - | 3,944,847 | 217.95 | 18.12 | 58,100 | 92,000 |
![]() |
|||||
CRE | 8.55 | 8.48 | 8.55 | 8.55 | 8.46 | -70 | -0.82% | 125,700 | - | 3,931,993 | 217.24 | 95.28 | 100 | 0 |
![]() |
|||||
VDS | 14.65 | 14.55 | 14.65 | 15.1 | 14.5 | -100 | -0.68% | 4,588,800 | - | 3,889,215 | 214.87 | 11.97 | 250,000 | 261,100 |
![]() |
|||||
STG | 38.5 | 0 | 0 | 0.00% | - | - | 3,782,754 | 208.99 | - | 0 | 0 |
![]() |
||||||||
SHP | 36 | 36 | 36 | 36.05 | 36 | 0 | 0.00% | 16,300 | - | 3,643,429 | 201.29 | 12.75 | 0 | 0 |
![]() |
|||||
PPC | 11.4 | 11.3 | 11.4 | 11.45 | 11.3 | -100 | -0.88% | 538,400 | - | 3,622,928 | 200.16 | 8.48 | 35,700 | 185,000 |
![]() |
|||||
PTB | 54 | 53.9 | 54.5 | 54.5 | 53.5 | -100 | -0.19% | 186,600 | - | 3,607,980 | 199.34 | 9.79 | 19,900 | 100 |
![]() |
|||||
TCM | 33 | 32 | 32.5 | 32.6 | 30.7 | -1,000 | -3.03% | 5,729,700 | - | 3,585,240 | 198.08 | 12.56 | 32,710 | 8,090 |
![]() |
|||||
PDN | 95.9 | 94.2 | 96 | 96 | 94.2 | -1,700 | -1.77% | 2,100 | - | 3,489,536 | 192.79 | 10.81 | 0 | 0 |
![]() |
|||||
DPR | 41.9 | 40 | 41.3 | 41.6 | 39.7 | -1,900 | -4.53% | 1,938,700 | - | 3,475,437 | 192.01 | 13.33 | 17,300 | 3,400 |
![]() |
|||||
AGR | 15.2 | 15 | 15.2 | 15.5 | 14.9 | -200 | -1.32% | 2,075,100 | - | 3,424,677 | 189.21 | 23.92 | 150,500 | 130,200 |
![]() |
|||||
MIG | 17.15 | 17 | 17 | 17.2 | 16.95 | -150 | -0.87% | 172,500 | - | 3,424,367 | 189.19 | 13.13 | 10,000 | 510 |
![]() |
|||||
QCG | 11.65 | 11.7 | 11.6 | 11.8 | 11.5 | +50 | +0.43% | 682,700 | - | 3,219,011 | 177.85 | 38.74 | 39,400 | 29,600 |
![]() |
|||||
ORS | 9.55 | 9.4 | 9.55 | 9.64 | 9.37 | -150 | -1.57% | 6,051,300 | - | 3,158,398 | 174.50 | 8.28 | 172,100 | 667,500 |
![]() |
|||||
SCR | 7.25 | 7.28 | 7.21 | 7.45 | 7.15 | +30 | +0.41% | 7,782,700 | - | 3,134,732 | 173.19 | 1,040.00 | 775,400 | 93,100 |
![]() |
|||||
MCM | 28.25 | 28.25 | 28.3 | 28.3 | 28.15 | 0 | 0.00% | 15,500 | - | 3,107,500 | 171.69 | 15.70 | 0 | 0 |
![]() |
|||||
DVP | 77.5 | 77.2 | 77 | 77.4 | 76.9 | -300 | -0.39% | 23,600 | - | 3,088,000 | 170.61 | 9.18 | 0 | 7,400 |
![]() |
|||||
DSC | 15.05 | 15.05 | 15.2 | 15.35 | 15.05 | 0 | 0.00% | 78,800 | - | 3,082,826 | 170.32 | 17.44 | 0 | 0 |
![]() |
|||||
TVS | 17.75 | 17.8 | 17.8 | 18.3 | 17.65 | +50 | +0.28% | 265,600 | - | 2,972,516 | 164.23 | 10.58 | 3,600 | 1,700 |
![]() |
|||||
AST | 66.5 | 66 | 68.3 | 68.3 | 64.8 | -500 | -0.75% | 17,300 | - | 2,970,000 | 164.09 | 20.76 | 200 | 300 |
![]() |
|||||
KHG | 6.39 | 6.35 | 6.35 | 6.49 | 6.29 | -40 | -0.63% | 10,263,500 | - | 2,853,914 | 157.67 | 52.05 | 451,300 | 355,400 |
![]() |
|||||
NCT | 109.4 | 109 | 109.5 | 111 | 109 | -400 | -0.37% | 23,200 | - | 2,852,065 | 157.57 | 11.88 | 2,300 | 0 |
![]() |
|||||
TDP | 31.5 | 32 | 31.5 | 32 | 31.5 | +500 | +1.59% | 100,300 | - | 2,823,112 | 155.97 | 29.44 | 100 | 0 |
![]() |
|||||
TRA | 67.3 | 67.2 | 67.4 | 67.4 | 67.2 | -100 | -0.15% | 5,100 | - | 2,785,476 | 153.89 | 13.47 | 0 | 5,100 |
![]() |
|||||
VFG | 66.8 | 66.3 | 67.5 | 67.5 | 66 | -500 | -0.75% | 19,400 | - | 2,765,546 | 152.79 | 6.54 | 100 | 1,400 |
![]() |
|||||
VPD | 25.4 | 25.9 | 25.4 | 25.95 | 25.35 | +500 | +1.97% | 3,400 | - | 2,760,671 | 152.52 | 13.01 | 100 | 100 |
![]() |
|||||
BMI | 20.95 | 20.8 | 21 | 21 | 20.75 | -150 | -0.72% | 105,000 | - | 2,758,971 | 152.43 | 13.30 | 400 | 4,000 |
![]() |
|||||
ASM | 7.68 | 7.45 | 7.6 | 7.65 | 7.4 | -230 | -2.99% | 1,852,900 | - | 2,757,828 | 152.37 | 14.41 | 17,300 | 55,300 |
![]() |
|||||
AAA | 7.23 | 7.2 | 7.28 | 7.28 | 7.18 | -30 | -0.41% | 1,855,800 | - | 2,752,376 | 152.06 | 7.47 | 78,100 | 40,000 |
![]() |
|||||
AGG | 16.4 | 16.5 | 16.4 | 16.6 | 16.3 | +100 | +0.61% | 658,800 | - | 2,681,713 | 148.16 | 9.02 | 80,900 | 11,500 |
![]() |
|||||
APG | 12.4 | 11.95 | 12.4 | 12.45 | 11.85 | -450 | -3.63% | 1,629,800 | - | 2,672,282 | 147.64 | - | 9,500 | 138,900 |
![]() |
|||||
BFC | 47.5 | 46.6 | 47.5 | 47.5 | 46.5 | -900 | -1.89% | 959,000 | - | 2,664,028 | 147.18 | 8.29 | 27,100 | 200,300 |
![]() |
|||||
BCG | 3 | 3 | 3 | 3.05 | 3 | 0 | 0.00% | 9,036,000 | - | 2,640,632 | 145.89 | 27.03 | 8,300 | 200 |
![]() |
|||||
SGT | 17.45 | 17.6 | 17.35 | 17.6 | 17.05 | +150 | +0.86% | 129,600 | - | 2,604,856 | 143.91 | 20.02 | 0 | 0 |
![]() |
|||||
PET | 24.25 | 24.2 | 24.3 | 25 | 23.8 | -50 | -0.21% | 1,512,700 | - | 2,582,676 | 142.69 | 18.21 | 0 | 0 |
![]() |
|||||
STK | 26.9 | 26.7 | 26.8 | 27 | 26.2 | -200 | -0.74% | 67,100 | - | 2,580,206 | 142.55 | 205.38 | 500 | 7,000 |
![]() |
|||||
DRC | 21.85 | 21.7 | 22 | 22.4 | 21.6 | -150 | -0.69% | 1,308,400 | - | 2,577,800 | 142.42 | 11.13 | 0 | 358,100 |
![]() |
|||||
PGD | 25.4 | 25.5 | 25.5 | 25.5 | 25.5 | +100 | +0.39% | 19,600 | - | 2,524,431 | 139.47 | 10.78 | 0 | 18,500 |
![]() |
|||||
FMC | 38.4 | 38.5 | 40.2 | 40.3 | 38.4 | +100 | +0.26% | 410,800 | - | 2,517,472 | 139.09 | 8.24 | 95,500 | 6,000 |
![]() |
|||||
TV2 | 36.9 | 37.25 | 36.9 | 37.55 | 36.5 | +350 | +0.95% | 502,700 | - | 2,515,350 | 138.97 | 38.88 | 57,720 | 2,700 |
![]() |
|||||
SAM | 6.6 | 6.58 | 6.69 | 6.69 | 6.53 | -20 | -0.30% | 389,500 | - | 2,500,143 | 138.13 | 29.91 | 900 | 4,000 |
![]() |
|||||
TNH | 16.4 | 16.75 | 16.4 | 17 | 16.3 | +350 | +2.13% | 527,100 | - | 2,415,036 | 133.43 | 48.41 | 35,200 | 24,710 |
![]() |
|||||
TBC | 37.5 | 37.65 | 37.7 | 37.7 | 36.8 | +150 | +0.40% | 20,900 | - | 2,390,775 | 132.09 | 13.43 | 0 | 0 |
![]() |
|||||
YEG | 12.3 | 12.2 | 12.35 | 12.45 | 12.1 | -100 | -0.81% | 3,064,500 | - | 2,339,985 | 129.28 | 13.29 | 75,900 | 197,200 |
![]() |
|||||
DHC | 29.4 | 28.6 | 29.55 | 29.55 | 28.5 | -800 | -2.72% | 530,700 | - | 2,302,101 | 127.19 | 9.70 | 7,400 | 1,211,900 |
![]() |
|||||
PGI | 20.4 | 20.55 | 20.4 | 20.7 | 20 | +150 | +0.74% | 14,800 | - | 2,278,929 | 125.91 | 9.81 | 100 | 0 |
![]() |
|||||
RAL | 96.5 | 96.6 | 96.5 | 96.9 | 96.5 | +100 | +0.10% | 6,700 | - | 2,274,681 | 125.67 | 3.84 | 0 | 0 |
![]() |
|||||
SHI | 14.05 | 13.95 | 14.5 | 14.5 | 13.9 | -100 | -0.71% | 185,700 | - | 2,257,913 | 124.75 | 29.31 | 0 | 5,700 |
![]() |
|||||
ELC | 22.35 | 22.35 | 22.3 | 22.5 | 22.2 | 0 | 0.00% | 929,700 | - | 2,233,825 | 123.42 | 19.43 | 151,500 | 15,300 |
![]() |
|||||
NTL | 18.05 | 18.1 | 18.1 | 18.6 | 17.9 | +50 | +0.28% | 6,031,400 | - | 2,207,836 | 121.98 | 3.83 | 250,100 | 488,500 |
![]() |
|||||
SGN | 64.8 | 65.4 | 66.9 | 66.9 | 65.2 | +600 | +0.93% | 22,200 | - | 2,193,097 | 121.17 | 8.99 | 1,700 | 0 |
![]() |
|||||
DMC | 61.8 | 62.7 | 63.1 | 63.1 | 61.8 | +900 | +1.46% | 1,900 | - | 2,177,412 | 120.30 | 12.64 | 100 | 0 |
![]() |
|||||
NBB | 21.75 | 21.5 | 21.75 | 21.75 | 21.5 | -250 | -1.15% | 19,100 | - | 2,153,436 | 118.97 | 3,071.43 | 200 | 1,000 |
![]() |
|||||
FCN | 13.75 | 13.65 | 13.8 | 13.9 | 13.6 | -100 | -0.73% | 1,100,200 | - | 2,149,042 | 118.73 | 231.36 | 2,600 | 85,600 |
![]() |
|||||
CTF | 21.95 | 22.1 | 23.45 | 23.45 | 22.1 | +150 | +0.68% | 1,673,000 | - | 2,113,950 | 116.79 | 42.58 | 155,100 | 142,800 |
![]() |
|||||
VOS | 14.6 | 14.85 | 14.6 | 15.2 | 14.45 | +250 | +1.71% | 5,171,300 | - | 2,079,000 | 114.86 | 6.20 | 396,500 | 226,100 |
![]() |
|||||
SGR | 29.6 | 29.75 | 30.1 | 30.1 | 29.1 | +150 | +0.51% | 1,696,900 | - | 2,078,781 | 114.85 | 30.14 | 0 | 90,600 |
![]() |
|||||
GIL | 19.45 | 19.4 | 19.45 | 19.7 | 18.6 | -50 | -0.26% | 1,697,100 | - | 1,970,967 | 108.89 | 51.87 | 140,400 | 3,100 |
![]() |
|||||
LIX | 30.45 | 30.35 | 30.45 | 30.5 | 30.25 | -100 | -0.33% | 40,200 | - | 1,966,680 | 108.66 | 10.87 | 0 | 100 |
![]() |
|||||
KSB | 17.15 | 16.95 | 17.1 | 17.45 | 16.8 | -200 | -1.17% | 2,773,800 | - | 1,939,821 | 107.17 | 35.53 | 259,500 | 105,300 |
![]() |
|||||
IDI | 7.39 | 7.06 | 7.39 | 7.52 | 6.9 | -330 | -4.47% | 3,671,400 | - | 1,928,599 | 106.55 | 28.47 | 32,000 | 35,800 |
![]() |
|||||
TRC | 67.8 | 66.1 | 67.5 | 67.7 | 66 | -1,700 | -2.51% | 278,600 | - | 1,925,162 | 106.36 | 8.70 | 2,900 | 42,000 |
![]() |
|||||
HQC | 3.24 | 3.26 | 3.24 | 3.35 | 3.24 | +20 | +0.62% | 8,376,600 | - | 1,879,714 | 103.85 | 56.21 | 439,300 | 771,800 |
![]() |
|||||
LCG | 9.52 | 9.47 | 9.55 | 9.62 | 9.42 | -50 | -0.53% | 2,561,800 | - | 1,828,570 | 101.03 | 15.70 | 55,900 | 107,400 |
![]() |
|||||
SBA | 29.9 | 29.7 | 29.65 | 29.8 | 29.6 | -200 | -0.67% | 61,000 | - | 1,796,501 | 99.25 | 15.82 | 0 | 0 |
![]() |
|||||
TTA | 10.5 | 10.45 | 10.5 | 10.55 | 10.4 | -50 | -0.48% | 636,900 | - | 1,777,102 | 98.18 | 9.02 | 22,700 | 24,700 |
![]() |
|||||
THG | 57.5 | 56.9 | 56.5 | 57.9 | 56 | -600 | -1.04% | 127,500 | - | 1,771,292 | 97.86 | 11.07 | 1,900 | 500 |
![]() |
|||||
NAF | 25.45 | 24.8 | 25.45 | 25.5 | 24.65 | -650 | -2.55% | 753,800 | - | 1,685,885 | 93.14 | 11.87 | 50,500 | 73,800 |
![]() |
|||||
DCL | 23.15 | 23 | 23.15 | 23.15 | 22.9 | -150 | -0.65% | 425,900 | - | 1,679,944 | 92.81 | 31.38 | 0 | 0 |
![]() |
|||||
PVP | 15.25 | 15.95 | 15.25 | 16 | 15.25 | +700 | +4.59% | 411,300 | - | 1,654,054 | 91.38 | 8.50 | 0 | 6,300 |
![]() |
|||||
HAX | 15.05 | 15.25 | 15.4 | 15.8 | 15.1 | +200 | +1.33% | 4,443,300 | - | 1,638,455 | 90.52 | 13.11 | 415,400 | 229,000 |
![]() |
|||||
PAC | 23.2 | 23.5 | 23.2 | 23.6 | 23 | +300 | +1.29% | 282,500 | - | 1,638,122 | 90.50 | 9.58 | 18,000 | 1,200 |
![]() |
|||||
LHG | 33.9 | 31.8 | 33.6 | 33.6 | 31.55 | -2,100 | -6.19% | 648,600 | - | 1,590,382 | 87.87 | 9.92 | 8,200 | 133,400 |
![]() |
|||||
ASG | 17.5 | 0 | 0 | 0.00% | - | - | 1,588,732 | 87.78 | - | 0 | 0 |
![]() |
||||||||
S4A | 36 | 37 | 37.45 | 37.45 | 35.4 | +1,000 | +2.78% | 4,700 | - | 1,561,400 | 86.27 | 17.72 | 0 | 0 |
![]() |
|||||
HTG | 43.8 | 42.8 | 43.4 | 44 | 42.8 | -1,000 | -2.28% | 38,600 | - | 1,540,916 | 85.13 | 6.45 | 0 | 0 |
![]() |
|||||
CTI | 24.35 | 24.4 | 24.3 | 25.1 | 24.15 | +50 | +0.21% | 1,969,700 | - | 1,537,200 | 84.93 | 13.50 | 172,700 | 41,400 |
![]() |
|||||
CKG | 13.45 | 13.35 | 13.5 | 13.5 | 13.3 | -100 | -0.74% | 82,300 | - | 1,526,051 | 84.31 | 10.36 | 0 | 0 |
![]() |
|||||
OPC | 23.8 | 23.55 | 23.8 | 23.9 | 23.55 | -250 | -1.05% | 3,200 | - | 1,508,399 | 83.34 | 16.57 | 0 | 0 |
![]() |
|||||
APH | 6.12 | 6.12 | 6.18 | 6.19 | 6.11 | 0 | 0.00% | 380,300 | - | 1,492,572 | 82.46 | 12.54 | 57,200 | 30 |
![]() |
|||||
NSC | 84.5 | 0 | 0 | 0.00% | - | - | 1,485,047 | 82.05 | - | 0 | 0 |
![]() |
||||||||
FIT | 4.44 | 4.34 | 4.44 | 4.48 | 4.13 | -100 | -2.25% | 1,439,300 | - | 1,475,309 | 81.51 | 12.36 | 0 | 0 |
![]() |
|||||
ACC | 14 | 14 | 13.9 | 14 | 13.8 | 0 | 0.00% | 34,200 | - | 1,470,000 | 81.22 | 28.11 | 0 | 9,400 |
![]() |
|||||
CLC | 53 | 54.4 | 55.6 | 56 | 54.4 | +1,400 | +2.64% | 37,200 | - | 1,425,693 | 78.77 | 10.54 | 0 | 1,100 |
![]() |
|||||
ITC | 14.9 | 14.7 | 14.9 | 15.4 | 14.6 | -200 | -1.34% | 946,200 | - | 1,410,245 | 77.91 | 43.88 | 0 | 0 |
![]() |
|||||
SVC | 20 | 20.4 | 20.3 | 20.4 | 20.3 | +400 | +2.00% | 3,900 | - | 1,359,049 | 75.09 | 13.65 | 0 | 0 |
![]() |
|||||
CSM | 13.1 | 13.1 | 13.05 | 13.25 | 13 | 0 | 0.00% | 675,500 | - | 1,357,491 | 75.00 | 30.25 | 69,200 | 20,300 |
![]() |
|||||
QNP | 31.6 | 32.3 | 31.6 | 32.3 | 31.6 | +700 | +2.22% | 800 | - | 1,305,241 | 72.11 | 10.18 | 0 | 0 |
![]() |
|||||
HPX | 4.28 | 4.29 | 4.26 | 4.45 | 4.26 | +10 | +0.23% | 2,973,100 | - | 1,304,883 | 72.09 | 23.06 | 372,300 | 62,900 |
![]() |
|||||
EVG | 6.08 | 6.05 | 5.87 | 6.1 | 5.87 | -30 | -0.49% | 1,705,700 | - | 1,302,262 | 71.95 | 41.44 | 156,500 | 16,300 |
![]() |
|||||
TIP | 19.45 | 19.05 | 19.45 | 19.45 | 19 | -400 | -2.06% | 119,700 | - | 1,238,400 | 68.42 | 6.79 | 1,000 | 700 |
![]() |
|||||
LBM | 30.65 | 30.65 | 30.4 | 30.7 | 30 | 0 | 0.00% | 231,100 | - | 1,226,000 | 67.73 | 14.87 | 2,800 | 183,100 |
![]() |
|||||
SMB | 40.4 | 40.75 | 40.4 | 40.75 | 40.2 | +350 | +0.87% | 15,600 | - | 1,216,251 | 67.20 | 7.88 | 700 | 0 |
![]() |
|||||
DC4 | 13.95 | 13.9 | 14 | 14.35 | 13.7 | -50 | -0.36% | 1,940,500 | - | 1,204,072 | 66.52 | 6.65 | 42,900 | 191,900 |
![]() |
|||||
OGC | 3.9 | 3.92 | 3.98 | 3.98 | 3.91 | +20 | +0.51% | 244,400 | - | 1,176,000 | 64.97 | 9.85 | 12,100 | 0 |
![]() |
|||||
CLL | 33.95 | 33.95 | 33.95 | 34.1 | 33.95 | 0 | 0.00% | 21,700 | - | 1,154,300 | 63.77 | 12.47 | 0 | 20,800 |
![]() |
|||||
TTE | 39.95 | 0 | 0 | 0.00% | - | - | 1,138,191 | 62.88 | - | 0 | 0 |
![]() |
||||||||
SZL | 41.5 | 41.45 | 41.9 | 41.9 | 41.45 | -50 | -0.12% | 7,700 | - | 1,133,431 | 62.62 | 13.55 | 0 | 0 |
![]() |
|||||
TTF | 2.57 | 2.74 | 2.59 | 2.74 | 2.58 | +170 | +6.61% | 2,058,800 | - | 1,126,682 | 62.25 | 182.67 | 1,600 | 1,900 |
![]() |
|||||
BBC | 58.4 | 0 | 0 | 0.00% | - | - | 1,095,157 | 60.51 | - | 0 | 0 |
![]() |
||||||||
TDC | 11 | 10.95 | 11 | 11.1 | 10.85 | -50 | -0.45% | 414,600 | - | 1,095,000 | 60.50 | 2.64 | 14,200 | 39,500 |
![]() |
|||||
TIX | 36 | 0 | 0 | 0.00% | - | - | 1,080,000 | 59.67 | - | 0 | 0 |
![]() |
||||||||
ILB | 27.75 | 27.45 | 27.75 | 27.75 | 27.3 | -300 | -1.08% | 7,700 | - | 1,048,576 | 57.93 | 8.33 | 300 | 0 |
![]() |
|||||
D2D | 34.3 | 34.3 | 34.25 | 34.7 | 34.1 | 0 | 0.00% | 140,400 | - | 1,037,909 | 57.34 | 14.14 | 0 | 11,800 |
![]() |
|||||
HRC | 33.9 | 0 | 0 | 0.00% | - | - | 1,024,004 | 56.57 | - | 0 | 0 |
![]() |
||||||||
TCL | 33.8 | 33.95 | 33.7 | 34.8 | 33.65 | +150 | +0.44% | 205,800 | - | 1,023,879 | 56.57 | 8.35 | 7,700 | 2,900 |
![]() |
|||||
SJD | 14.8 | 14.8 | 14.8 | 14.85 | 14.8 | 0 | 0.00% | 84,800 | - | 1,021,180 | 56.42 | 7.17 | 0 | 0 |
![]() |
|||||
CNG | 29.15 | 29.05 | 29.1 | 29.25 | 28.5 | -100 | -0.34% | 108,000 | - | 1,019,635 | 56.33 | 13.19 | 0 | 800 |
![]() |
|||||
CVT | 27.35 | 27.75 | 26.3 | 27.75 | 26.25 | +400 | +1.46% | 3,600 | - | 1,018,172 | 56.25 | 17.02 | 0 | 0 |
![]() |
|||||
VTO | 12.45 | 12.6 | 12.45 | 12.85 | 12.45 | +150 | +1.20% | 552,900 | - | 1,006,320 | 55.60 | 11.20 | 100,100 | 15,100 |
![]() |
|||||
TVB | 8.9 | 8.97 | 8.99 | 9.15 | 8.8 | +70 | +0.79% | 320,300 | - | 1,005,510 | 55.55 | 7.97 | 700 | 2,000 |
![]() |
|||||
NHA | 20.45 | 20.4 | 20.5 | 20.75 | 20.2 | -50 | -0.24% | 802,900 | - | 991,271 | 54.77 | 13.91 | 17,100 | 62,300 |
![]() |
|||||
TCI | 8.14 | 8.17 | 8.15 | 8.29 | 8.11 | +30 | +0.37% | 276,700 | - | 944,623 | 52.19 | 16.64 | 0 | 1,700 |
![]() |
|||||
HTN | 9.95 | 10.4 | 10.6 | 10.6 | 10.2 | +450 | +4.52% | 1,495,600 | - | 926,811 | 51.21 | 37.68 | 147,500 | 42,400 |
![]() |
|||||
LDG | 3.47 | 3.47 | 3.71 | 3.71 | 3.3 | 0 | 0.00% | 29,468,600 | - | 886,987 | 49.00 | - | 2,071,600 | 1,943,900 |
![]() |
|||||
VIP | 12.6 | 12.55 | 12.6 | 12.8 | 12.5 | -50 | -0.40% | 376,100 | - | 859,310 | 47.48 | 11.49 | 54,000 | 0 |
![]() |
|||||
PGC | 13.9 | 13.9 | 13.95 | 13.95 | 13.8 | 0 | 0.00% | 12,600 | - | 838,716 | 46.34 | 9.81 | 0 | 0 |
![]() |
|||||
VDP | 37 | 37 | 36 | 37 | 36 | 0 | 0.00% | 1,700 | - | 817,086 | 45.14 | 11.38 | 0 | 0 |
![]() |
|||||
HHP | 9.39 | 9.2 | 9.39 | 9.4 | 9.2 | -190 | -2.02% | 133,600 | - | 796,300 | 43.99 | 46.70 | 0 | 0 |
![]() |
|||||
LSS | 9.24 | 9.26 | 9.26 | 9.27 | 9.23 | +20 | +0.22% | 317,200 | - | 793,967 | 43.87 | 23.32 | 0 | 0 |
![]() |
|||||
SMC | 10.8 | 10.7 | 10.8 | 10.85 | 10.5 | -100 | -0.93% | 261,900 | - | 787,593 | 43.51 | 26.95 | 0 | 39,500 |
![]() |
|||||
GSP | 12.75 | 12.8 | 12.6 | 12.8 | 12.6 | +50 | +0.39% | 192,000 | - | 785,655 | 43.41 | 8.49 | 0 | 0 |
![]() |
|||||
TEG | 6.32 | 6.29 | 6.57 | 6.57 | 6.29 | -30 | -0.47% | 80,400 | - | 759,873 | 41.98 | 149.76 | 0 | 23,900 |
![]() |
|||||
SVI | 59.7 | 59 | 59 | 59 | 59 | -700 | -1.17% | 100 | - | 757,114 | 41.83 | 9.97 | 0 | 0 |
![]() |
|||||
NHH | 10.15 | 10.3 | 10.3 | 10.4 | 10.25 | +150 | +1.48% | 90,600 | - | 750,664 | 41.47 | 8.73 | 0 | 0 |
![]() |
|||||
VNG | 7.63 | 7.7 | 7.65 | 7.8 | 7.4 | +70 | +0.92% | 7,500 | - | 749,030 | 41.38 | 308.00 | 0 | 2,200 |
![]() |
|||||
NVT | 8.25 | 8.25 | 8.37 | 8.37 | 7.95 | 0 | 0.00% | 1,700 | - | 746,625 | 41.25 | - | 0 | 200 |
![]() |
|||||
VAF | 19.7 | 19.6 | 19.7 | 19.7 | 19.55 | -100 | -0.51% | 4,400 | - | 738,241 | 40.79 | 12.12 | 0 | 0 |
![]() |
|||||
DLG | 2.3 | 2.46 | 2.32 | 2.46 | 2.31 | +160 | +6.96% | 9,805,500 | - | 736,302 | 40.68 | 3.54 | 150,700 | 120,700 |
![]() |
|||||
NNC | 33.3 | 33.4 | 32.65 | 33.4 | 32.45 | +100 | +0.30% | 88,200 | - | 732,128 | 40.45 | 12.71 | 4,500 | 0 |
![]() |
|||||
KHP | 12.15 | 12.1 | 12.05 | 12.2 | 12.05 | -50 | -0.41% | 46,400 | - | 730,559 | 40.36 | 12.64 | 0 | 0 |
![]() |
|||||
BTP | 11.95 | 11.95 | 11.9 | 11.95 | 11.85 | 0 | 0.00% | 24,800 | - | 722,803 | 39.93 | 16.88 | 0 | 2,100 |
![]() |
|||||
HAP | 6.19 | 6.39 | 6.2 | 6.4 | 6.1 | +200 | +3.23% | 358,000 | - | 708,921 | 39.17 | 6.98 | 2,000 | 0 |
![]() |
|||||
TCD | 1.98 | 2.11 | 2 | 2.11 | 2 | +130 | +6.57% | 2,630,900 | - | 708,582 | 39.15 | 4.58 | 0 | 5,200 |
![]() |
|||||
CMX | 7.35 | 6.94 | 7.35 | 7.35 | 6.92 | -410 | -5.58% | 918,400 | - | 707,179 | 39.07 | 12.64 | 0 | 0 |
![]() |
|||||
SRC | 25.1 | 0 | 0 | 0.00% | - | - | 704,391 | 38.92 | - | 0 | 0 |
![]() |
||||||||
VPG | 7.91 | 7.83 | 7.91 | 7.95 | 7.82 | -80 | -1.01% | 559,200 | - | 692,295 | 38.25 | 7.38 | 18,500 | 17,200 |
![]() |
|||||
ADP | 29.8 | 29.85 | 29.8 | 29.9 | 29.8 | +50 | +0.17% | 18,200 | - | 687,740 | 38.00 | 8.06 | 0 | 0 |
![]() |
|||||
SKG | 10.2 | 10.3 | 10.2 | 10.4 | 10.1 | +100 | +0.98% | 306,700 | - | 684,926 | 37.84 | 20.16 | 13,000 | 0 |
![]() |
|||||
CCC | 16.6 | 16.6 | 16.9 | 16.9 | 16.4 | 0 | 0.00% | 10,800 | - | 668,150 | 36.91 | - | 0 | 0 |
![]() |
|||||
CDC | 15.1 | 15 | 15 | 15.1 | 14.55 | -100 | -0.66% | 90,800 | - | 659,661 | 36.45 | 13.71 | 0 | 500 |
![]() |
|||||
CRC | 9.52 | 9.63 | 9.45 | 9.64 | 9.32 | +110 | +1.16% | 1,607,800 | - | 658,691 | 36.39 | 7.56 | 0 | 0 |
![]() |
|||||
VNS | 9.53 | 9.51 | 9.4 | 9.51 | 9.4 | -20 | -0.21% | 7,500 | - | 645,341 | 35.65 | 7.74 | 0 | 0 |
![]() |
|||||
SFI | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | 0 | 0.00% | 14,000 | - | 639,134 | 35.31 | 8.01 | 0 | 0 |
![]() |
|||||
TLH | 5.7 | 5.67 | 5.65 | 5.94 | 5.61 | -30 | -0.53% | 679,400 | - | 636,854 | 35.19 | - | 19,800 | 25,600 |
![]() |
|||||
VRC | 12.6 | 12.65 | 12.4 | 12.95 | 12.3 | +50 | +0.40% | 63,400 | - | 632,500 | 34.94 | 632.50 | 700 | 0 |
![]() |
|||||
SBG | 12.65 | 12.65 | 12.65 | 12.75 | 12.6 | 0 | 0.00% | 166,400 | - | 632,500 | 34.94 | 11.72 | 0 | 14,200 |
![]() |
|||||
DHA | 42.95 | 42.7 | 42.6 | 43.6 | 42.6 | -250 | -0.58% | 41,700 | - | 628,590 | 34.73 | 12.16 | 0 | 0 |
![]() |
|||||
FDC | 15.9 | 0 | 0 | 0.00% | - | - | 614,217 | 33.93 | - | 0 | 0 |
![]() |
||||||||
HVH | 13.95 | 13.9 | 13.8 | 14.15 | 13.75 | -50 | -0.36% | 188,800 | - | 604,502 | 33.40 | 18.71 | 32,100 | 14,400 |
![]() |
|||||
ADS | 8.05 | 7.9 | 8 | 8.04 | 7.9 | -150 | -1.86% | 152,200 | - | 603,518 | 33.34 | 11.84 | 2,000 | 0 |
![]() |
|||||
DTL | 9.3 | 9.95 | 9.94 | 9.95 | 9.94 | +650 | +6.99% | 800 | - | 603,278 | 33.33 | 142.14 | 0 | 0 |
![]() |
|||||
TN1 | 10.65 | 11 | 10.7 | 11.1 | 10.7 | +350 | +3.29% | 14,300 | - | 600,956 | 33.20 | 11.80 | 0 | 0 |
![]() |
|||||
ACL | 11.75 | 11.9 | 11.8 | 11.9 | 11.7 | +150 | +1.28% | 296,100 | - | 596,892 | 32.98 | 55.35 | 0 | 700 |
![]() |
|||||
JVC | 5.28 | 5.26 | 5.29 | 5.31 | 5.23 | -20 | -0.38% | 658,200 | - | 591,751 | 32.69 | 14.65 | 15,300 | 3,800 |
![]() |
|||||
FIR | 9 | 9.08 | 8.99 | 9.1 | 8.96 | +80 | +0.89% | 389,800 | - | 583,347 | 32.23 | 908.00 | 3,300 | 300 |
![]() |
|||||
TNC | 29.9 | 0 | 0 | 0.00% | - | - | 575,575 | 31.80 | - | 0 | 0 |
![]() |
||||||||
ABT | 49 | 48.85 | 49.5 | 49.5 | 48.85 | -150 | -0.31% | 4,300 | - | 575,319 | 31.79 | 6.41 | 100 | 0 |
![]() |
|||||
DSN | 46.5 | 46.45 | 46.5 | 46.7 | 46.2 | -50 | -0.11% | 8,300 | - | 561,256 | 31.01 | 7.12 | 0 | 0 |
![]() |
|||||
GDT | 22.45 | 22.5 | 22.45 | 22.55 | 22.4 | +50 | +0.22% | 45,700 | - | 555,095 | 30.67 | 10.38 | 6,400 | 29,900 |
![]() |
|||||
TSC | 2.84 | 2.81 | 2.84 | 2.86 | 2.81 | -30 | -1.06% | 340,800 | - | 553,174 | 30.56 | 562.00 | 0 | 0 |
![]() |
|||||
MCP | 30.4 | 30.6 | 29.1 | 30.6 | 29.1 | +200 | +0.66% | 17,300 | - | 552,707 | 30.54 | 18.36 | 0 | 0 |
![]() |
|||||
RYG | 12.45 | 12.2 | 12.4 | 12.4 | 11.95 | -250 | -2.01% | 10,100 | - | 549,000 | 30.33 | 8.13 | 0 | 0 |
![]() |
|||||
DRL | 56.3 | 56.3 | 56.3 | 56.3 | 56.3 | 0 | 0.00% | 3,100 | - | 534,850 | 29.55 | 12.83 | 0 | 0 |
![]() |
|||||
TLD | 6.82 | 6.82 | 6.73 | 6.86 | 6.7 | 0 | 0.00% | 186,300 | - | 530,196 | 29.29 | 37.68 | 4,600 | 0 |
![]() |
|||||
CLW | 40.65 | 0 | 0 | 0.00% | - | - | 528,450 | 29.20 | - | 0 | 0 |
![]() |
||||||||
SFG | 10.5 | 11 | 11.2 | 11.2 | 11 | +500 | +4.76% | 600 | - | 526,871 | 29.11 | 20.52 | 0 | 0 |
![]() |
|||||
BTT | 38.6 | 38.6 | 39 | 39 | 38.6 | 0 | 0.00% | 4,500 | - | 521,100 | 28.79 | 11.12 | 0 | 0 |
![]() |
|||||
VPH | 5.18 | 5.2 | 5.18 | 5.28 | 5.17 | +20 | +0.39% | 247,900 | - | 495,861 | 27.40 | 3.83 | 12,700 | 0 |
![]() |
|||||
TDH | 4.3 | 4.34 | 4.35 | 4.4 | 4.28 | +40 | +0.93% | 279,700 | - | 488,913 | 27.01 | - | 2,200 | 19,350 |
![]() |
|||||
DAT | 7.48 | 7.04 | 7.04 | 7.04 | 7.04 | -440 | -5.88% | 200 | - | 487,368 | 26.93 | 7.84 | 0 | 0 |
![]() |
|||||
TDW | 54.8 | 54.8 | 54.8 | 54.8 | 54.8 | 0 | 0.00% | 2,300 | - | 465,800 | 25.73 | 8.31 | 0 | 1,500 |
![]() |
|||||
SSC | 34.9 | 0 | 0 | 0.00% | - | - | 463,185 | 25.59 | - | 0 | 0 |
![]() |
||||||||
HTI | 18.4 | 18.3 | 18.15 | 18.45 | 18.15 | -100 | -0.54% | 75,800 | - | 456,570 | 25.22 | 7.42 | 0 | 0 |
![]() |
|||||
COM | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | 0 | 0.00% | 200 | - | 441,976 | 24.42 | 23.78 | 0 | 0 |
![]() |
|||||
EVE | 10.6 | 10.5 | 10.15 | 10.75 | 10.15 | -100 | -0.94% | 216,000 | - | 440,788 | 24.35 | - | 5,100 | 128,000 |
![]() |
|||||
CIG | 8.6 | 8.6 | 8.6 | 8.79 | 8.55 | 0 | 0.00% | 209,200 | - | 438,944 | 24.25 | 4.98 | 0 | 0 |
![]() |
|||||
TMT | 11.75 | 11.75 | 11.6 | 11.75 | 11.6 | 0 | 0.00% | 2,400 | - | 433,316 | 23.94 | - | 0 | 0 |
![]() |
|||||
HUB | 16.2 | 16.05 | 16.1 | 16.1 | 15.9 | -150 | -0.93% | 42,400 | - | 422,090 | 23.32 | 6.76 | 0 | 0 |
![]() |
|||||
SAV | 16.5 | 16.7 | 16.45 | 16.7 | 16.45 | +200 | +1.21% | 134,300 | - | 414,063 | 22.88 | 7.17 | 0 | 0 |
![]() |
|||||
CCL | 6.84 | 6.88 | 6.85 | 6.92 | 6.84 | +40 | +0.58% | 320,400 | - | 409,920 | 22.65 | 10.75 | 6,500 | 0 |
![]() |
|||||
VNE | 4.86 | 4.93 | 4.86 | 5.09 | 4.86 | +70 | +1.44% | 221,400 | - | 404,532 | 22.35 | - | 0 | 3,000 |
![]() |
|||||
ICT | 12.25 | 12.35 | 12.25 | 12.4 | 12.25 | +100 | +0.82% | 81,500 | - | 397,485 | 21.96 | 12.78 | 0 | 0 |
![]() |
|||||
CCI | 22.1 | 22.2 | 22.2 | 22.2 | 22.2 | +100 | +0.45% | 700 | - | 389,413 | 21.51 | 13.45 | 0 | 0 |
![]() |
|||||
PMG | 7.71 | 7.7 | 7.7 | 7.7 | 7.7 | -10 | -0.13% | 1,000 | - | 356,789 | 19.71 | 14.39 | 0 | 0 |
![]() |
|||||
DRH | 2.8 | 2.84 | 2.8 | 2.99 | 2.78 | +40 | +1.43% | 1,954,400 | - | 351,330 | 19.41 | - | 39,400 | 1,300 |
![]() |
|||||
MHC | 8 | 7.99 | 8 | 8.19 | 7.9 | -10 | -0.13% | 156,900 | - | 347,375 | 19.19 | 29.48 | 14,100 | 0 |
![]() |
|||||
BCE | 9.9 | 9.89 | 9.8 | 9.9 | 9.8 | -10 | -0.10% | 48,000 | - | 346,150 | 19.12 | 4.64 | 12,700 | 0 |
![]() |
|||||
HTL | 28.3 | 28.45 | 28.8 | 28.8 | 27.9 | +150 | +0.53% | 2,300 | - | 341,400 | 18.86 | 14.75 | 0 | 0 |
![]() |
|||||
ITD | 13.9 | 13.45 | 13.85 | 13.9 | 13.45 | -450 | -3.24% | 51,000 | - | 329,006 | 18.18 | - | 0 | 0 |
![]() |
|||||
UIC | 38.9 | 39.05 | 39 | 39.35 | 39 | +150 | +0.39% | 900 | - | 324,427 | 17.92 | 5.55 | 0 | 0 |
![]() |
|||||
TVT | 15.35 | 15.4 | 15.35 | 15.4 | 15.35 | +50 | +0.33% | 3,400 | - | 323,400 | 17.87 | 14.01 | 0 | 0 |
![]() |
|||||
HMC | 12 | 11.8 | 11.9 | 11.9 | 11.8 | -200 | -1.67% | 8,500 | - | 322,140 | 17.80 | 12.59 | 0 | 0 |
![]() |
|||||
HAR | 3.33 | 3.3 | 3.33 | 3.33 | 3.29 | -30 | -0.90% | 240,900 | - | 315,757 | 17.45 | 32.04 | 4,200 | 0 |
![]() |
|||||
TCO | 9.96 | 9.9 | 9.95 | 9.96 | 9.9 | -60 | -0.60% | 274,500 | - | 310,074 | 17.13 | 14.58 | 0 | 0 |
![]() |
|||||
HII | 4.15 | 4.19 | 4.15 | 4.4 | 4.15 | +40 | +0.96% | 81,600 | - | 308,648 | 17.05 | 99.76 | 2,600 | 0 |
![]() |
|||||
SRF | 8.65 | 8.9 | 9.08 | 9.08 | 8.52 | +250 | +2.89% | 6,000 | - | 300,702 | 16.61 | 171.15 | 0 | 0 |
![]() |
|||||
DQC | 10.7 | 10.7 | 10.6 | 10.8 | 10.5 | 0 | 0.00% | 45,800 | - | 294,871 | 16.29 | - | 300 | 1,000 |
![]() |
|||||
HCD | 7.7 | 7.94 | 8 | 8 | 7.86 | +240 | +3.12% | 148,600 | - | 293,453 | 16.21 | 9.72 | 0 | 0 |
![]() |
|||||
PLP | 4.18 | 4.19 | 4.18 | 4.2 | 4.17 | +10 | +0.24% | 34,600 | - | 293,299 | 16.20 | 33.25 | 0 | 0 |
![]() |
|||||
VNL | 21.3 | 20.65 | 21.3 | 21.3 | 20.65 | -650 | -3.05% | 1,700 | - | 292,001 | 16.13 | 6.56 | 0 | 0 |
![]() |
|||||
ABS | 3.56 | 3.56 | 3.57 | 3.61 | 3.56 | 0 | 0.00% | 182,700 | - | 284,800 | 15.73 | 118.67 | 0 | 0 |
![]() |
|||||
DAH | 3.29 | 3.29 | 3.28 | 3.34 | 3.28 | 0 | 0.00% | 359,800 | - | 277,018 | 15.30 | 40.62 | 0 | 0 |
![]() |
|||||
LAF | 17.6 | 18.1 | 17.7 | 18.3 | 17.6 | +500 | +2.84% | 33,200 | - | 275,627 | 15.23 | 7.08 | 1,700 | 0 |
![]() |
|||||
PNC | 23.7 | 25.35 | 23.7 | 25.35 | 23.25 | +1,650 | +6.96% | 5,600 | - | 273,764 | 15.13 | 26.80 | 0 | 300 |
![]() |
|||||
C32 | 17.85 | 17.9 | 17.85 | 17.9 | 17.55 | +50 | +0.28% | 6,400 | - | 269,022 | 14.86 | 33.09 | 0 | 0 |
![]() |
|||||
VMD | 17.4 | 17.1 | 17.4 | 17.6 | 17.1 | -300 | -1.72% | 3,800 | - | 264,029 | 14.59 | 11.80 | 500 | 0 |
![]() |
|||||
PJT | 10.65 | 10.55 | 10.6 | 10.7 | 10.55 | -100 | -0.94% | 1,200 | - | 262,513 | 14.50 | 10.06 | 0 | 0 |
![]() |
|||||
PTL | 2.79 | 2.62 | 2.79 | 2.84 | 2.62 | -170 | -6.09% | 223,600 | - | 259,027 | 14.31 | - | 0 | 0 |
![]() |
|||||
PHC | 5.03 | 5.03 | 5.02 | 5.06 | 5.02 | 0 | 0.00% | 9,700 | - | 254,930 | 14.08 | 52.40 | 0 | 0 |
![]() |
|||||
C47 | 6.95 | 7 | 7 | 7.1 | 6.92 | +50 | +0.72% | 23,100 | - | 254,396 | 14.06 | 64.81 | 0 | 0 |
![]() |
|||||
ABR | 12.65 | 0 | 0 | 0.00% | - | - | 253,000 | 13.98 | - | 0 | 0 |
![]() |
||||||||
NHT | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 | 0.00% | 200 | - | 252,039 | 13.92 | 11.17 | 0 | 0 |
![]() |
|||||
DBT | 11.9 | 12.25 | 11.9 | 12.4 | 11.9 | +350 | +2.94% | 25,900 | - | 251,500 | 13.90 | 15.87 | 0 | 0 |
![]() |
|||||
TNT | 4.91 | 4.89 | 4.86 | 4.91 | 4.86 | -20 | -0.41% | 23,000 | - | 249,390 | 13.78 | 698.57 | 3,100 | 0 |
![]() |
|||||
SC5 | 16.7 | 16.6 | 16.6 | 16.6 | 16.6 | -100 | -0.60% | 100 | - | 248,726 | 13.74 | 6.72 | 0 | 0 |
![]() |
|||||
VSI | 18.3 | 18.6 | 18.5 | 18.6 | 18.5 | +300 | +1.64% | 1,000 | - | 245,520 | 13.56 | 9.35 | 0 | 0 |
![]() |
|||||
SBV | 8.98 | 0 | 0 | 0.00% | - | - | 245,369 | 13.56 | - | 0 | 0 |
![]() |
||||||||
HSL | 6.2 | 6.2 | 6.2 | 6.28 | 5.9 | 0 | 0.00% | 884,900 | - | 239,118 | 13.21 | 35.43 | 0 | 16,900 |
![]() |
|||||
SFC | 21.15 | 0 | 0 | 0.00% | - | - | 238,814 | 13.19 | - | 0 | 0 |
![]() |
||||||||
BMC | 18.7 | 19 | 18.85 | 19.3 | 18.75 | +300 | +1.60% | 138,300 | - | 235,460 | 13.01 | 10.24 | 1,000 | 200 |
![]() |
|||||
DHM | 6.56 | 6.5 | 6.55 | 6.56 | 6.5 | -60 | -0.91% | 18,600 | - | 224,482 | 12.40 | 73.86 | 0 | 0 |
![]() |
|||||
SVT | 12.8 | 12.8 | 12.8 | 12.8 | 12.65 | 0 | 0.00% | 7,400 | - | 221,581 | 12.24 | 8.04 | 0 | 0 |
![]() |
|||||
VPS | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 | 0.00% | 1,200 | - | 217,701 | 12.03 | 9.09 | 0 | 0 |
![]() |
|||||
AAT | 3.08 | 3.06 | 3.06 | 3.09 | 3.06 | -20 | -0.65% | 89,500 | - | 216,706 | 11.97 | - | 0 | 0 |
![]() |
|||||
TCT | 16.9 | 16.8 | 16.9 | 17.3 | 16.8 | -100 | -0.59% | 7,200 | - | 214,838 | 11.87 | 19.86 | 0 | 0 |
![]() |
|||||
LGL | 4.12 | 4.12 | 4.2 | 4.25 | 4.03 | 0 | 0.00% | 513,800 | - | 212,168 | 11.72 | - | 0 | 0 |
![]() |
|||||
VID | 5.17 | 0 | 0 | 0.00% | - | - | 211,122 | 11.66 | - | 0 | 0 |
![]() |
||||||||
YBM | 14.5 | 14.55 | 14.25 | 14.6 | 14.25 | +50 | +0.34% | 7,000 | - | 208,063 | 11.50 | 15.61 | 0 | 0 |
![]() |
|||||
SMA | 9.6 | 10.2 | 10.25 | 10.25 | 10.2 | +600 | +6.25% | 600 | - | 207,599 | 11.47 | 15.96 | 0 | 0 |
![]() |
|||||
L10 | 21 | 21 | 21 | 21 | 21 | 0 | 0.00% | 300 | - | 205,590 | 11.36 | 7.46 | 0 | 0 |
![]() |
|||||
BKG | 2.81 | 2.79 | 2.81 | 2.84 | 2.79 | -20 | -0.71% | 133,800 | - | 199,789 | 11.04 | 13.41 | 22,800 | 0 |
![]() |
|||||
ASP | 5.33 | 5.33 | 5.34 | 5.4 | 5 | 0 | 0.00% | 82,700 | - | 199,020 | 11.00 | 27.91 | 1,100 | 0 |
![]() |
|||||
HID | 2.53 | 2.58 | 2.54 | 2.7 | 2.5 | +50 | +1.98% | 244,800 | - | 198,031 | 10.94 | 34.86 | 0 | 0 |
![]() |
|||||
TPC | 9 | 8.69 | 8.8 | 8.8 | 8.37 | -310 | -3.44% | 36,000 | - | 195,672 | 10.81 | 16.43 | 0 | 0 |
![]() |
|||||
ADG | 8.99 | 9.1 | 8.95 | 9.1 | 8.66 | +110 | +1.22% | 27,800 | - | 194,563 | 10.75 | 10.94 | 0 | 5,000 |
![]() |
|||||
FCM | 3.99 | 4.01 | 4 | 4.08 | 4 | +20 | +0.50% | 146,900 | - | 185,369 | 10.24 | 129.35 | 0 | 500 |
![]() |
|||||
PTC | 5.74 | 5.72 | 5.7 | 5.73 | 5.7 | -20 | -0.35% | 4,400 | - | 184,136 | 10.17 | 9.52 | 0 | 0 |
![]() |
|||||
NO1 | 7.5 | 7.5 | 7.5 | 7.55 | 7.44 | 0 | 0.00% | 589,700 | - | 180,000 | 9.94 | 9.99 | 900 | 0 |
![]() |
|||||
BRC | 14.1 | 14.25 | 14.1 | 14.25 | 14 | +150 | +1.06% | 51,800 | - | 176,344 | 9.74 | 8.11 | 0 | 0 |
![]() |
|||||
KMR | 3.04 | 3.05 | 3 | 3.07 | 3 | +10 | +0.33% | 71,900 | - | 173,477 | 9.58 | 29.61 | 0 | 0 |
![]() |
|||||
ST8 | 6.54 | 6.51 | 6.53 | 6.6 | 6.5 | -30 | -0.46% | 431,800 | - | 167,443 | 9.25 | 7.56 | 0 | 3,500 |
![]() |
|||||
SPM | 11.15 | 0 | 0 | 0.00% | - | - | 153,536 | 8.48 | - | 0 | 0 |
![]() |
||||||||
CMV | 8.3 | 8.35 | 8.3 | 8.35 | 8.3 | +50 | +0.60% | 200 | - | 151,601 | 8.38 | 14.70 | 0 | 0 |
![]() |
|||||
DTT | 17.9 | 0 | 0 | 0.00% | - | - | 145,918 | 8.06 | - | 0 | 0 |
![]() |
||||||||
NAV | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0 | 0.00% | 1,300 | - | 137,600 | 7.60 | 7.72 | 0 | 0 |
![]() |
|||||
VCA | 9.04 | 8.94 | 9.04 | 9.04 | 8.8 | -100 | -1.11% | 15,500 | - | 135,775 | 7.50 | 131.47 | 0 | 0 |
![]() |
|||||
SHA | 4.04 | 4.05 | 4.05 | 4.05 | 4.05 | +10 | +0.25% | 100 | - | 135,459 | 7.48 | 10.02 | 0 | 0 |
![]() |
|||||
MDG | 13.05 | 13.1 | 13.1 | 13.1 | 13.1 | +50 | +0.38% | 600 | - | 135,255 | 7.47 | 34.03 | 0 | 0 |
![]() |
|||||
GMH | 7.51 | 7.9 | 7.56 | 7.9 | 7.56 | +390 | +5.19% | 1,700 | - | 130,350 | 7.20 | 21.88 | 0 | 0 |
![]() |
|||||
TNI | 2.29 | 2.45 | 2.29 | 2.45 | 2.2 | +160 | +6.99% | 652,700 | - | 128,625 | 7.11 | - | 0 | 0 |
![]() |
|||||
LM8 | 13.55 | 0 | 0 | 0.00% | - | - | 127,217 | 7.03 | - | 0 | 0 |
![]() |
||||||||
HTV | 8.91 | 9 | 9.12 | 9.12 | 9 | +90 | +1.01% | 2,500 | - | 117,936 | 6.52 | 12.86 | 0 | 0 |
![]() |
|||||
VTB | 9.8 | 9.9 | 10.1 | 10.1 | 9.9 | +100 | +1.02% | 1,000 | - | 106,965 | 5.91 | 9.27 | 0 | 0 |
![]() |
|||||
HVX | 2.52 | 2.5 | 2.51 | 2.51 | 2.5 | -20 | -0.79% | 5,300 | - | 103,813 | 5.74 | - | 0 | 800 |
![]() |
|||||
PIT | 7.27 | 7.2 | 7.26 | 7.26 | 6.8 | -70 | -0.96% | 3,800 | - | 102,314 | 5.65 | 35.82 | 0 | 0 |
![]() |
|||||
GTA | 9.4 | 9.9 | 9.45 | 9.9 | 9.45 | +500 | +5.32% | 300 | - | 97,317 | 5.38 | 11.38 | 0 | 0 |
![]() |
|||||
SVD | 3.62 | 3.5 | 3.62 | 3.86 | 3.47 | -120 | -3.31% | 216,700 | - | 96,621 | 5.34 | 7.11 | 100 | 300 |
![]() |
|||||
TYA | 14.5 | 14.45 | 14.3 | 14.45 | 14.2 | -50 | -0.34% | 4,200 | - | 88,512 | 4.89 | 5.89 | 0 | 0 |
![]() |
|||||
DTA | 4.92 | 4.7 | 4.92 | 4.92 | 4.58 | -220 | -4.47% | 98,400 | - | 84,881 | 4.69 | 56.63 | 0 | 0 |
![]() |
|||||
TDG | 3.2 | 3.25 | 3.27 | 3.27 | 3.2 | +50 | +1.56% | 57,300 | - | 78,686 | 4.35 | 11.48 | 0 | 0 |
![]() |
|||||
AAM | 7.16 | 6.82 | 7.2 | 7.2 | 6.82 | -340 | -4.75% | 16,200 | - | 71,277 | 3.94 | - | 0 | 0 |
![]() |
|||||
RDP | 1.3 | 0 | 0 | 0.00% | - | - | 63,791 | 3.52 | - | 0 | 0 |
![]() |
||||||||
HU1 | 6 | 0 | 0 | 0.00% | - | - | 60,000 | 3.31 | - | 0 | 0 |
![]() |
||||||||
HAS | 7.5 | 0 | 0 | 0.00% | - | - | 58,500 | 3.23 | - | 0 | 0 |
![]() |
||||||||
DXV | 3.85 | 3.85 | 3.8 | 3.85 | 3.8 | 0 | 0.00% | 11,900 | - | 38,115 | 2.11 | - | 0 | 0 |
![]() |
|||||
TCR | 3 | 3 | 3 | 3 | 2.83 | 0 | 0.00% | 5,400 | - | 31,097 | 1.72 | - | 0 | 0 |
![]() |
|||||
FUCTVGF3 | 16.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
![]() |
||||||||
FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
![]() |
||||||||
FUCTVGF5 | 10.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
![]() |
||||||||
FUCVREIT | 5.14 | 5.1 | 5.14 | 5.14 | 5.1 | -40 | -0.78% | 3,100 | - | - | - | - | 1,000 | 0 |
![]() |
|||||
FUEABVND | 10.25 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
![]() |
||||||||
FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
![]() |
||||||||
FUEDCMID | 12.2 | 12.3 | 12.2 | 12.55 | 12.2 | +100 | +0.82% | 3,200 | - | - | - | - | 1,200 | 0 |
![]() |
|||||
FUEFCV50 | 11.5 | 11.35 | 11.5 | 11.5 | 11.35 | -150 | -1.30% | 3,200 | - | - | - | - | 0 | 0 |
![]() |
|||||
FUEIP100 | 9.02 | 9.2 | 9.06 | 9.2 | 9.06 | +180 | +2.00% | 600 | - | - | - | - | 0 | 0 |
![]() |
|||||
FUEKIV30 | 10 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
![]() |
||||||||
FUEKIVFS | 14.18 | 14.45 | 14.44 | 14.45 | 14.3 | +270 | +1.90% | 300 | - | - | - | - | 0 | 0 |
![]() |
|||||
FUEKIVND | 12.4 | 12.54 | 12.26 | 12.54 | 12.26 | +140 | +1.13% | 200 | - | - | - | - | 200 | 100 |
![]() |
|||||
FUEMAV30 | 17.95 | 17.9 | 17.99 | 18.81 | 17.9 | -50 | -0.28% | 4,200 | - | - | - | - | 1,900 | 1,300 |
![]() |
|||||
FUEMAVND | 14.06 | 14.07 | 14.04 | 14.07 | 14.04 | +10 | +0.07% | 400 | - | - | - | - | 300 | 100 |
![]() |
|||||
FUESSV30 | 17.98 | 18.02 | 17.98 | 18.2 | 17.98 | +40 | +0.22% | 9,400 | - | - | - | - | 300 | 110 |
![]() |
|||||
FUESSV50 | 21.03 | 21.1 | 21.37 | 21.37 | 21 | +70 | +0.33% | 5,900 | - | - | - | - | 100 | 800 |
![]() |
|||||
FUESSVFL | 24.7 | 24.9 | 24.6 | 25.09 | 24.6 | +200 | +0.81% | 57,000 | - | - | - | - | 2,000 | 0 |
![]() |
|||||
FUETCC50 | 11.02 | 11.1 | 11.1 | 11.15 | 11.1 | +80 | +0.73% | 9,700 | - | - | - | - | 0 | 0 |
![]() |
|||||
FUEVFVND | 33.17 | 33.7 | 33.19 | 33.75 | 33.17 | +530 | +1.60% | 948,800 | - | - | - | - | 636,200 | 82,400 |
![]() |
|||||
FUEVN100 | 18.97 | 19.01 | 18.96 | 19.05 | 18.95 | +40 | +0.21% | 134,800 | - | - | - | - | 1,200 | 0 |
![]() |
|||||
CAV | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |||
KPF | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | |||
PSH | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
※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)。