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（2019/07/17 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 | 115.90 | 115.50 | 116.00 | 116.30 | 115.00 | -400 | -0.35% | 213,640 | 24,688,810 | 396,157,539 | 18,256.11 | 102.29 | 128,210 | 27,540 |
 |
|||||
| VCB | 77.20 | 76.20 | 76.50 | 77.10 | 75.80 | -1,000 | -1.30% | 802,350 | 61,374,120 | 282,616,462 | 13,023.80 | 17.65 | 297,340 | 193,930 |
 |
|||||
| VHM | 83.90 | 84.00 | 83.90 | 85.50 | 83.90 | +100 | +0.12% | 816,530 | 69,159,790 | 281,359,169 | 12,965.86 | 19.57 | 435,920 | 174,050 |
|
|||||
| VNM | 124.00 | 125.40 | 124.00 | 125.90 | 123.90 | +1,400 | +1.13% | 965,170 | 120,625,540 | 218,370,517 | 10,063.16 | 19.43 | 387,150 | 378,120 |
 |
|||||
| GAS | 106.40 | 108.90 | 105.90 | 109.00 | 105.50 | +2,500 | +2.35% | 532,120 | 57,339,380 | 208,429,155 | 9,605.03 | 16.26 | 192,920 | 10,110 |
 |
|||||
| SAB | 285.00 | 286.00 | 285.00 | 287.00 | 282.50 | +1,000 | +0.35% | 43,080 | 12,303,470 | 183,406,419 | 8,451.91 | 42.68 | 34,750 | 34,870 |
|
|||||
| BID | 34.55 | 34.55 | 34.50 | 34.90 | 34.25 | 0 | 0.00% | 1,551,860 | 53,717,930 | 118,116,615 | 5,443.16 | 16.07 | 324,450 | 1,000 |
|
|||||
| MSN | 80.40 | 79.80 | 80.70 | 80.70 | 79.50 | -600 | -0.75% | 543,700 | 43,479,080 | 93,281,926 | 4,298.71 | 17.92 | 205,900 | 253,450 |
|
|||||
| VRE | 37.00 | 37.00 | 36.75 | 37.40 | 36.75 | 0 | 0.00% | 1,389,990 | 51,505,180 | 86,166,281 | 3,970.80 | 31.06 | 302,410 | 108,910 |
|
|||||
| CTG | 21.70 | 21.90 | 21.80 | 22.00 | 21.65 | +200 | +0.92% | 4,406,650 | 96,120,980 | 81,542,560 | 3,757.72 | 14.64 | 138,660 | 400 |
|
|||||
| PLX | 64.30 | 64.30 | 64.40 | 64.60 | 64.10 | 0 | 0.00% | 2,686,790 | 172,768,210 | 75,283,291 | 3,469.28 | 18.58 | 1,978,380 | 15,020 |
 |
|||||
| TCB | 21.20 | 21.10 | 21.30 | 21.30 | 21.00 | -100 | -0.47% | 2,701,360 | 57,149,170 | 73,778,095 | 3,399.91 | 7.21 | - | - |
|
|||||
| VJC | 131.00 | 130.00 | 131.10 | 131.10 | 129.50 | -1,000 | -0.76% | 597,950 | 78,028,750 | 70,409,473 | 3,244.68 | 12.81 | 19,760 | 4,090 |
 |
|||||
| BVH | 86.40 | 88.00 | 86.20 | 88.60 | 85.70 | +1,600 | +1.85% | 441,090 | 38,629,560 | 61,678,006 | 2,842.30 | 57.19 | 316,520 | 113,760 |
|
|||||
| HVN | 42.10 | 42.50 | 42.10 | 42.65 | 41.80 | +400 | +0.95% | 1,039,330 | 43,945,770 | 60,277,361 | 2,777.76 | 24.45 | 252,140 | 15,510 |
|
|||||
| HPG | 21.60 | 21.35 | 21.65 | 21.65 | 21.30 | -250 | -1.16% | 5,461,170 | 117,030,340 | 58,948,932 | 2,716.54 | 5.30 | 105,170 | 2,219,350 |
|
|||||
| NVL | 60.40 | 59.50 | 60.40 | 60.40 | 59.30 | -900 | -1.49% | 423,500 | 25,258,700 | 55,361,577 | 2,551.22 | 16.09 | 82,890 | - |
|
|||||
| VPB | 19.70 | 19.40 | 19.65 | 19.75 | 19.30 | -300 | -1.52% | 2,774,810 | 54,041,310 | 49,081,379 | 2,261.81 | 6.67 | - | - |
|
|||||
| MBB | 21.75 | 22.10 | 21.80 | 22.20 | 21.70 | +350 | +1.61% | 8,006,500 | 176,073,740 | 46,706,105 | 2,152.36 | 6.88 | - | - |
|
|||||
| MWG | 102.20 | 101.60 | 102.20 | 102.60 | 101.50 | -600 | -0.59% | 598,590 | 60,969,940 | 44,987,078 | 2,073.14 | 12 | - | - |
|
|||||
| POW | 14.60 | 14.55 | 14.60 | 14.60 | 14.45 | -50 | -0.34% | 640,600 | 9,299,220 | 34,074,232 | 1,570.24 | 18.20 | 44,990 | 211,740 |
|
|||||
| FPT | 47.30 | 47.05 | 47.30 | 47.50 | 47.00 | -250 | -0.53% | 1,292,630 | 60,952,240 | 31,912,900 | 1,470.64 | 10.42 | 7,190 | - |
 |
|||||
| HDB | 26.05 | 26.40 | 26.10 | 26.40 | 26.00 | +350 | +1.34% | 1,838,690 | 48,249,080 | 25,898,394 | 1,193.47 | 8.86 | 304,500 | 15,000 |
|
|||||
| EIB | 18.25 | 18.30 | 18.10 | 18.40 | 18.00 | +50 | +0.27% | 66,950 | 1,217,110 | 22,498,622 | 1,036.80 | 45.18 | 7,270 | 2,380 |
|
|||||
| BHN | 97.00 | 93.30 | 96.00 | 96.00 | 92.00 | -3,700 | -3.81% | 30 | 2,810 | 21,626,940 | 996.63 | 45.04 | 10 | - |
|
|||||
| STB | 11.40 | 11.55 | 11.45 | 11.65 | 11.40 | +150 | +1.32% | 7,842,600 | 90,484,900 | 20,832,197 | 960.01 | 9.19 | 1,507,000 | 1,000,000 |
|
|||||
| TPB | 23.30 | 23.40 | 23.50 | 23.50 | 23.20 | +100 | +0.43% | 520,850 | 12,180,390 | 19,341,812 | 891.33 | 8.25 | - | - |
|
|||||
| PNJ | 74.70 | 74.20 | 74.60 | 74.90 | 74.20 | -500 | -0.67% | 301,370 | 22,444,820 | 16,521,910 | 761.38 | 10.84 | - | - |
|
|||||
| HNG | 18.10 | 18.15 | 18.10 | 18.20 | 17.70 | +50 | +0.28% | 1,102,810 | 19,846,730 | 16,096,217 | 741.76 | - | 2,010 | 258,060 |
 |
|||||
| ROS | 28.60 | 27.40 | 27.70 | 27.95 | 27.35 | -1,200 | -4.20% | 10,792,090 | 295,933,010 | 15,552,189 | 716.69 | 86.02 | 600 | 700 |
 |
|||||
| DHG | 102.50 | 102.50 | 102.50 | 103.00 | 101.50 | 0 | 0.00% | 37,480 | 3,825,200 | 13,401,472 | 617.58 | 21.69 | 20,000 | 1,070 |
|
|||||
| SSI | 25.00 | 25.80 | 25.10 | 25.90 | 25.00 | +800 | +3.20% | 3,708,060 | 94,838,550 | 13,136,593 | 605.37 | 11.55 | 49,530 | 88,530 |
|
|||||
| KDH | 22.10 | 22.10 | 22.10 | 22.10 | 21.80 | 0 | 0.00% | 419,000 | 9,189,780 | 12,031,883 | 554.46 | 11.01 | - | 175,100 |
|
|||||
| REE | 33.65 | 33.50 | 33.65 | 33.65 | 33.15 | -150 | -0.45% | 751,640 | 25,105,480 | 10,386,706 | 478.65 | 5.95 | - | - |
|
|||||
| GEX | 21.55 | 21.50 | 21.55 | 21.55 | 21.30 | -50 | -0.23% | 344,440 | 7,381,360 | 9,128,040 | 420.65 | 10.38 | - | - |
|
|||||
| SCS | 158.50 | 158.90 | 158.00 | 158.90 | 157.90 | +400 | +0.25% | 270 | 42,750 | 9,085,219 | 418.67 | 18.38 | - | - |
|
|||||
| VGC＊ | 21.40 | 20.20 | 20.90 | 20.90 | 20.20 | -1,200 | -5.61% | 1,039,600 | 21,338,520 | 9,056,670 | 417.36 | 15.55 | 24,000 | 50,000 |
|
|||||
| SBT | 17.00 | 16.90 | 16.85 | 16.90 | 16.80 | -100 | -0.59% | 1,389,040 | 23,410,240 | 8,874,860 | 408.98 | 19.15 | 2,000 | 250 |
|
|||||
| PPC | 29.10 | 27.20 | 28.30 | 28.90 | 27.10 | -1,900 | -6.53% | 2,474,800 | 68,295,150 | 8,720,675 | 401.87 | 9.11 | 167,020 | 456,350 |
|
|||||
| CTD | 110.40 | 112.50 | 110.40 | 112.70 | 109.60 | +2,100 | +1.90% | 218,700 | 24,503,730 | 8,592,623 | 395.97 | 6.09 | 149,800 | 37,280 |
|
|||||
| PDR | 26.00 | 26.10 | 26.10 | 26.30 | 26.00 | +100 | +0.38% | 782,490 | 20,457,130 | 8,551,873 | 394.10 | 10.62 | 100,010 | - |
|
|||||
| VHC | 89.10 | 91.20 | 89.80 | 91.20 | 89.40 | +2,100 | +2.36% | 432,030 | 39,174,230 | 8,427,240 | 388.35 | 4.95 | 147,140 | 101,000 |
|
|||||
| PHR | 61.90 | 61.50 | 62.00 | 62.00 | 61.20 | -400 | -0.65% | 285,070 | 17,553,420 | 8,333,201 | 384.02 | 12.12 | 11,000 | 10,010 |
|
|||||
| GMD | 27.30 | 27.05 | 27.40 | 27.40 | 27.00 | -250 | -0.92% | 385,180 | 10,452,170 | 8,031,820 | 370.13 | 11.75 | - | - |
|
|||||
| TCH | 21.60 | 21.85 | 21.65 | 21.90 | 21.45 | +250 | +1.16% | 1,095,470 | 23,778,460 | 7,718,984 | 355.71 | 27.03 | - | 17,030 |
|
|||||
| NT2 | 26.65 | 26.65 | 26.80 | 26.80 | 26.60 | 0 | 0.00% | 83,720 | 2,230,350 | 7,671,896 | 353.54 | 10.57 | 4,000 | 15,500 |
|
|||||
| HCM | 23.25 | 23.90 | 23.30 | 24.10 | 23.30 | +650 | +2.80% | 1,272,270 | 30,244,470 | 7,303,593 | 336.57 | 8 | 11,940 | 102,290 |
|
|||||
| PVD | 18.65 | 18.75 | 18.55 | 18.95 | 18.45 | +100 | +0.54% | 2,366,760 | 44,288,830 | 7,178,441 | 330.80 | 20.81 | - | 17,900 |
 |
|||||
| KBC | 14.70 | 15.10 | 14.60 | 15.10 | 14.60 | +400 | +2.72% | 3,699,600 | 55,328,470 | 7,093,379 | 326.88 | 11 | 649,780 | 33,350 |
|
|||||
| LGC | 35.55 | 35.55 | 33.10 | 35.55 | 33.10 | 0 | 0.00% | 1,130 | 37,620 | 6,855,987 | 315.94 | 32.16 | - | - |
|
|||||
| NLG | 29.10 | 29.25 | 29.05 | 29.50 | 28.95 | +150 | +0.52% | 569,670 | 16,635,260 | 6,702,255 | 308.86 | 7.34 | 2,760 | - |
|
|||||
| DXG | 18.45 | 19.10 | 18.40 | 19.15 | 18.40 | +650 | +3.52% | 1,404,150 | 26,589,310 | 6,681,588 | 307.91 | 5.39 | 332,620 | 1,300 |
|
|||||
| VPI | 41.65 | 41.45 | 41.65 | 41.85 | 41.30 | -200 | -0.48% | 161,800 | 6,720,100 | 6,632,000 | 305.62 | 15.93 | - | - |
|
|||||
| HT1 | 15.80 | 15.75 | 15.80 | 15.85 | 15.75 | -50 | -0.32% | 78,760 | 1,242,800 | 6,009,285 | 276.93 | 9.01 | 1,900 | - |
|
|||||
| DPM | 15.35 | 15.30 | 15.35 | 15.45 | 15.25 | -50 | -0.33% | 307,260 | 4,716,440 | 5,987,414 | 275.92 | 10.52 | - | 47,330 |
|
|||||
| VCI | 33.50 | 33.70 | 33.50 | 34.15 | 33.40 | +200 | +0.60% | 83,000 | 2,800,140 | 5,491,411 | 253.06 | 7.31 | 15,000 | - |
|
|||||
| PAN | 31.45 | 32.25 | 32.80 | 32.80 | 32.10 | +800 | +2.54% | 77,960 | 2,524,140 | 5,483,859 | 252.71 | 15.36 | 2,200 | - |
|
|||||
| CII | 22.00 | 22.00 | 21.85 | 22.00 | 21.75 | 0 | 0.00% | 644,840 | 14,148,190 | 5,452,442 | 251.26 | 69.11 | 2,130 | - |
|
|||||
| HPX | 26.50 | 26.80 | 26.40 | 26.80 | 26.40 | +300 | +1.13% | 375,300 | 9,952,710 | 5,359,901 | 247.00 | 13.54 | - | - |
|
|||||
| HAG | 5.31 | 5.35 | 5.31 | 5.38 | 5.31 | +40 | +0.75% | 1,630,460 | 8,713,230 | 4,961,586 | 228.64 | - | 10,000 | 6,950 |
|
|||||
| PVT | 17.40 | 17.40 | 17.40 | 17.60 | 17.25 | 0 | 0.00% | 819,010 | 14,321,370 | 4,897,059 | 225.67 | 7.40 | 37,690 | 2,950 |
|
|||||
| VCF | 171.90 | 172.00 | 177.00 | 177.00 | 172.00 | +100 | +0.06% | 400 | 70,650 | 4,571,611 | 210.67 | 7.63 | - | - |
|
|||||
| GTN | 18.20 | 18.15 | 18.20 | 18.20 | 18.00 | -50 | -0.27% | 147,000 | 2,660,600 | 4,537,500 | 209.10 | - | - | 790 |
|
|||||
| HDG | 35.50 | 35.90 | 35.50 | 36.45 | 35.00 | +400 | +1.13% | 669,350 | 23,979,040 | 4,259,487 | 196.29 | 3.67 | 30 | - |
|
|||||
| DCM | 8.02 | 8.02 | 8.02 | 8.04 | 8.02 | 0 | 0.00% | 181,870 | 1,459,400 | 4,245,788 | 195.66 | 7.25 | - | - |
|
|||||
| DIG | 13.20 | 14.10 | 13.30 | 14.10 | 13.15 | +900 | +6.82% | 1,927,730 | 26,281,100 | 4,229,273 | 194.90 | 10.88 | 11,000 | 35,000 |
|
|||||
| BWE | 27.55 | 27.50 | 27.60 | 27.65 | 27.50 | -50 | -0.18% | 251,090 | 6,915,920 | 4,125,000 | 190.09 | 11.27 | 10,000 | - |
 |
|||||
| BMP | 50.50 | 50.10 | 50.00 | 51.00 | 49.30 | -400 | -0.79% | 416,730 | 20,804,410 | 4,101,233 | 189.00 | 9.56 | 207,390 | 55,000 |
|
|||||
| KDC | 18.85 | 19.00 | 18.90 | 19.00 | 18.70 | +150 | +0.80% | 104,010 | 1,956,010 | 3,907,562 | 180.07 | 63.23 | - | 7,440 |
|
|||||
| VSH | 18.80 | 18.80 | 18.80 | 19.00 | 18.80 | 0 | 0.00% | 50,560 | 956,080 | 3,877,335 | 178.68 | 17.12 | 2,000 | - |
|
|||||
| TLG | 52.00 | 53.70 | 53.50 | 53.70 | 51.70 | +1,700 | +3.27% | 2,880 | 152,040 | 3,797,817 | 175.01 | 11.57 | 1,420 | - |
|
|||||
| FRT | 53.70 | 53.70 | 53.70 | 54.00 | 53.30 | 0 | 0.00% | 23,850 | 1,279,880 | 3,688,116 | 169.96 | 9.86 | 100 | - |
|
|||||
| PME | 48.50 | 48.40 | 48.95 | 48.95 | 48.40 | -100 | -0.21% | 1,680 | 81,900 | 3,630,563 | 167.31 | 11.61 | 1,400 | - |
|
|||||
| ANV | 27.50 | 28.05 | 28.00 | 28.25 | 27.90 | +550 | +2.00% | 1,227,370 | 34,420,730 | 3,566,414 | 164.35 | 4.53 | - | 16,000 |
|
|||||
| HBC | 14.80 | 14.80 | 14.85 | 14.90 | 14.60 | 0 | 0.00% | 2,627,300 | 38,684,910 | 3,416,956 | 157.46 | 4.40 | 2,470 | 565,460 |
|
|||||
| HSG | 7.63 | 7.61 | 7.70 | 7.71 | 7.61 | -20 | -0.26% | 1,466,410 | 11,231,070 | 3,221,057 | 148.44 | 30 | 2,800 | 570 |
|
|||||
| VND | 15.10 | 15.35 | 15.10 | 15.45 | 15.10 | +250 | +1.66% | 649,960 | 9,966,650 | 3,201,479 | 147.53 | 9.93 | - | 5,000 |
|
|||||
| PTB | 68.50 | 67.50 | 68.20 | 68.50 | 67.40 | -1,000 | -1.46% | 253,360 | 17,197,350 | 3,192,712 | 147.13 | 7.76 | 930 | 19,700 |
|
|||||
| AAA | 18.85 | 18.50 | 18.85 | 19.05 | 18.50 | -350 | -1.86% | 5,570,050 | 104,781,210 | 3,167,200 | 145.95 | 9.15 | 48,030 | 10,010 |
|
|||||
| SGN | 94.00 | 94.00 | 94.70 | 94.70 | 94.00 | 0 | 0.00% | 3,930 | 369,710 | 3,153,737 | 145.33 | 8.45 | 1,450 | - |
|
|||||
| MSH | 62.70 | 61.50 | 62.80 | 62.90 | 61.50 | -1,200 | -1.91% | 110,350 | 6,884,100 | 3,075,578 | 141.73 | 7.29 | 5,700 | - |
|
|||||
| FLC | 4.26 | 4.25 | 4.28 | 4.30 | 4.25 | -10 | -0.23% | 2,699,050 | 11,514,650 | 3,017,491 | 139.05 | 9.62 | 7,000 | 300 |
|
|||||
| CHP | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | 0.00% | 270 | 5,860 | 3,007,588 | 138.60 | 12.83 | - | - |
|
|||||
| ITA | 3.16 | 3.17 | 3.18 | 3.23 | 3.17 | +10 | +0.32% | 2,141,170 | 6,843,740 | 2,974,479 | 137.07 | 25.21 | 250 | 10,340 |
|
|||||
| TDM | 31.50 | 31.00 | 31.60 | 31.60 | 31.00 | -500 | -1.59% | 107,680 | 3,368,070 | 2,966,700 | 136.71 | 16.84 | - | - |
|
|||||
| CMG | 38.40 | 41.05 | 38.20 | 41.05 | 38.20 | +2,650 | +6.90% | 211,330 | 8,368,200 | 2,957,866 | 136.31 | 17.73 | 3,250 | 32,850 |
|
|||||
| CAV | 50.40 | 50.90 | 50.90 | 50.90 | 50.90 | +500 | +0.99% | 4,600 | 234,140 | 2,931,840 | 135.11 | 6.79 | 2,000 | - |
|
|||||
| PGD | 34.00 | 32.50 | 34.00 | 34.00 | 32.50 | -1,500 | -4.41% | 22,540 | 733,960 | 2,924,937 | 134.79 | 12.62 | - | 22,430 |
|
|||||
| PC1 | 18.30 | 17.95 | 18.30 | 18.30 | 17.95 | -350 | -1.91% | 124,020 | 2,239,620 | 2,859,857 | 131.79 | 4.77 | 4,110 | 36,000 |
|
|||||
| AST | 62.80 | 62.90 | 63.00 | 63.10 | 62.70 | +100 | +0.16% | 62,800 | 3,946,630 | 2,830,500 | 130.44 | 13.43 | 10,510 | - |
|
|||||
| TRA | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0 | 0.00% | 200 | 13,300 | 2,756,461 | 127.03 | 17.37 | - | - |
|
|||||
| BIC | 21.70 | 21.60 | 20.20 | 21.70 | 20.20 | -100 | -0.46% | 8,000 | 170,690 | 2,533,181 | 116.74 | 17.70 | 6,000 | 1,270 |
|
|||||
| YEG | 81.20 | 80.80 | 82.30 | 82.30 | 79.00 | -400 | -0.49% | 27,670 | 2,229,200 | 2,527,421 | 116.47 | 18.82 | 130 | - |
|
|||||
| TMP | 36.20 | 35.80 | 36.20 | 36.50 | 35.80 | -400 | -1.10% | 2,160 | 78,270 | 2,506,000 | 115.48 | 5.37 | - | - |
|
|||||
| DMC | 69.80 | 69.90 | 69.80 | 70.80 | 69.50 | +100 | +0.14% | 3,000 | 209,370 | 2,427,450 | 111.86 | 10.74 | 1,020 | 3,000 |
|
|||||
| SCR | 7.13 | 7.13 | 7.12 | 7.13 | 7.08 | 0 | 0.00% | 1,351,830 | 9,611,740 | 2,418,649 | 111.46 | 7.31 | 3,600 | - |
|
|||||
| BMI | 26.45 | 26.45 | 26.45 | 26.80 | 26.15 | 0 | 0.00% | 217,780 | 5,744,730 | 2,416,314 | 111.35 | 15.62 | 2,630 | - |
|
|||||
| IMP | 47.90 | 48.00 | 47.95 | 48.00 | 47.50 | +100 | +0.21% | 25,540 | 1,223,400 | 2,371,265 | 109.27 | 16.27 | 24,150 | 4,980 |
|
|||||
| DRC | 18.95 | 19.60 | 19.00 | 19.65 | 19.00 | +650 | +3.43% | 517,880 | 10,095,930 | 2,328,335 | 107.30 | 16.70 | 101,000 | 20,000 |
|
|||||
| DBD | 43.40 | 43.70 | 43.40 | 44.00 | 43.05 | +300 | +0.69% | 30,800 | 1,331,040 | 2,288,959 | 105.48 | 14.54 | - | - |
|
|||||
| SJS | 18.70 | 19.30 | 18.90 | 19.40 | 18.70 | +600 | +3.21% | 481,930 | 9,195,650 | 2,198,221 | 101.30 | 31.01 | - | 600 |
|
|||||
| SHP | 23.20 | 23.20 | 23.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,174,077 | 100.19 | 12.33 | - | - |
|
|||||
| SZC | 21.70 | 21.65 | 21.70 | 22.10 | 21.30 | -50 | -0.23% | 185,740 | 4,043,950 | 2,165,000 | 99.77 | 21.44 | - | - |
|
|||||
| NBB | 21.90 | 21.90 | 22.00 | 22.40 | 21.90 | 0 | 0.00% | 55,100 | 1,217,260 | 2,043,736 | 94.18 | 15.87 | - | - |
|
|||||
| SAM | 8.20 | 8.15 | 8.05 | 8.25 | 8.02 | -50 | -0.61% | 94,320 | 770,030 | 2,029,646 | 93.53 | 28.03 | - | - |
|
|||||
| TV2 | 134.70 | 135.00 | 135.00 | 136.70 | 134.70 | +300 | +0.22% | 20,890 | 2,824,730 | 1,994,715 | 91.92 | 7.47 | - | - |
|
|||||
| CRE | 25.00 | 24.70 | 25.05 | 25.10 | 24.70 | -300 | -1.20% | 342,950 | 8,523,310 | 1,975,997 | 91.06 | 4.22 | - | - |
|
|||||
| LDG | 8.19 | 8.18 | 8.23 | 8.23 | 8.16 | -10 | -0.12% | 469,690 | 3,844,320 | 1,964,426 | 90.53 | 2.10 | - | - |
|
|||||
| DHC | 43.95 | 43.80 | 43.95 | 43.95 | 43.60 | -150 | -0.34% | 307,690 | 13,453,100 | 1,962,132 | 90.42 | 12.67 | 2,050 | - |
|
|||||
| NCT | 72.40 | 74.90 | 72.40 | 74.90 | 72.30 | +2,500 | +3.45% | 41,960 | 3,101,390 | 1,959,813 | 90.31 | 8.07 | 30,130 | - |
|
|||||
| VPD | 17.00 | 17.10 | 17.00 | 17.10 | 16.50 | +100 | +0.59% | 9,110 | 152,880 | 1,822,683 | 83.99 | 10.04 | - | - |
|
|||||
| VNG | 22.05 | 21.55 | 22.05 | 22.10 | 21.45 | -500 | -2.27% | 233,290 | 5,109,190 | 1,803,830 | 83.13 | 145.25 | 400 | - |
|
|||||
| ASM | 6.92 | 6.92 | 6.92 | 6.94 | 6.90 | 0 | 0.00% | 1,465,710 | 10,137,860 | 1,791,366 | 82.55 | 2.28 | 5,000 | 1,000 |
|
|||||
| DPR | 43.70 | 43.50 | 43.80 | 44.00 | 42.50 | -200 | -0.46% | 163,930 | 7,116,730 | 1,745,428 | 80.43 | 9.33 | 21,270 | 5,000 |
|
|||||
| VSC | 32.00 | 31.40 | 31.90 | 31.90 | 31.20 | -600 | -1.88% | 259,210 | 8,185,020 | 1,730,856 | 79.76 | 5.79 | 25,010 | 182,760 |
|
|||||
| DPG | 38.00 | 37.90 | 37.80 | 38.50 | 37.50 | -100 | -0.26% | 300,510 | 11,492,970 | 1,705,493 | 78.59 | 8.71 | - | - |
|
|||||
| STK | 24.00 | 24.10 | 24.00 | 24.25 | 23.90 | +100 | +0.42% | 105,150 | 2,528,090 | 1,704,519 | 78.55 | 7.77 | 10 | - |
|
|||||
| FCN | 14.10 | 14.15 | 14.10 | 14.25 | 14.10 | +50 | +0.35% | 141,520 | 2,004,770 | 1,610,946 | 74.24 | 5.13 | 800 | 13,620 |
|
|||||
| POM | 6.50 | 6.60 | 6.50 | 6.60 | 6.50 | +100 | +1.54% | 340 | 2,210 | 1,598,600 | 73.67 | 9.91 | - | 100 |
|
|||||
| PAC | 34.45 | 34.20 | 34.50 | 34.50 | 33.00 | -250 | -0.73% | 9,910 | 334,620 | 1,589,332 | 73.24 | 9.82 | 40 | - |
|
|||||
| TBC | 24.95 | 25.00 | 25.00 | 25.00 | 24.95 | +50 | +0.20% | 1,330 | 33,210 | 1,587,500 | 73.16 | 9.22 | 30 | - |
|
|||||
| FTS | 12.90 | 13.20 | 12.80 | 13.20 | 12.80 | +300 | +2.33% | 49,180 | 642,030 | 1,587,217 | 73.14 | 2.63 | 11,000 | - |
|
|||||
| TCM | 27.20 | 27.05 | 27.10 | 27.40 | 27.00 | -150 | -0.55% | 552,900 | 15,020,550 | 1,566,640 | 72.20 | 5.78 | - | 100 |
|
|||||
| NSC | 87.50 | 89.00 | 87.00 | 89.60 | 87.00 | +1,500 | +1.71% | 1,580 | 137,880 | 1,564,132 | 72.08 | 5.92 | 390 | - |
|
|||||
| NTL | 25.60 | 25.60 | 25.60 | 25.65 | 25.35 | 0 | 0.00% | 441,690 | 11,257,940 | 1,561,343 | 71.95 | 11.93 | - | - |
|
|||||
| DTL | 25.75 | 25.75 | 25.75 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,561,248 | 71.95 | - | - | - |
|
|||||
| DVP | 38.40 | 39.00 | 38.50 | 39.20 | 38.50 | +600 | +1.56% | 61,160 | 2,387,000 | 1,560,000 | 71.89 | 5.51 | 17,610 | 10,670 |
|
|||||
| PDN | 117.10 | 124.00 | 117.10 | 124.00 | 117.00 | +6,900 | +5.89% | 3,630 | 444,270 | 1,531,150 | 70.56 | 11.94 | 1,800 | 280 |
|
|||||
| TMS | 28.00 | 28.00 | 27.50 | 28.00 | 27.50 | 0 | 0.00% | 2,300 | 64,240 | 1,517,708 | 69.94 | 5.87 | - | 10 |
|
|||||
| PGI | 17.10 | 17.10 | 17.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,517,074 | 69.91 | 10.37 | - | - |
|
|||||
| CSM | 14.45 | 14.60 | 14.30 | 14.65 | 14.10 | +150 | +1.04% | 351,990 | 5,007,820 | 1,512,929 | 69.72 | 137.13 | 520 | - |
|
|||||
| IJC | 10.95 | 10.90 | 10.90 | 11.10 | 10.90 | -50 | -0.46% | 447,710 | 4,925,220 | 1,494,361 | 68.86 | 6.06 | - | 177,500 |
|
|||||
| IBC | 21.70 | 21.65 | 21.55 | 21.75 | 21.55 | -50 | -0.23% | 143,640 | 3,110,180 | 1,491,252 | 68.72 | 18.12 | - | - |
|
|||||
| CTI | 23.20 | 23.00 | 23.10 | 23.20 | 22.85 | -200 | -0.86% | 421,150 | 9,693,130 | 1,449,000 | 66.77 | 11.40 | - | 81,380 |
|
|||||
| IDI | 7.22 | 7.25 | 7.25 | 7.29 | 7.23 | +30 | +0.42% | 290,530 | 2,107,300 | 1,435,162 | 66.14 | 2.20 | - | - |
|
|||||
| SJD | 20.65 | 20.60 | 20.60 | 20.60 | 20.55 | -50 | -0.24% | 39,730 | 817,790 | 1,421,372 | 65.50 | 7.95 | - | - |
|
|||||
| THI | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,408,000 | 64.88 | 5.74 | - | - |
|
|||||
| LIX | 41.40 | 42.40 | 42.00 | 42.40 | 41.60 | +1,000 | +2.42% | 6,880 | 288,960 | 1,373,760 | 63.31 | 8.72 | 50 | - |
|
|||||
| OPC | 49.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1,000 | -2.01% | 10 | 490 | 1,296,971 | 59.77 | 13.14 | - | - |
|
|||||
| STG | 13.50 | 13.00 | 13.70 | 13.70 | 12.75 | -500 | -3.70% | 2,740 | 35,060 | 1,277,294 | 58.86 | 8.90 | 200 | - |
|
|||||
| QCG | 4.60 | 4.59 | 4.68 | 4.68 | 4.55 | -10 | -0.22% | 100,090 | 460,410 | 1,262,843 | 58.20 | 18.17 | - | - |
|
|||||
| VIS | 18.35 | 17.10 | 17.10 | 17.10 | 17.10 | -1,250 | -6.81% | 11,750 | 200,930 | 1,262,500 | 58.18 | - | - | 9,650 |
|
|||||
| FTM | 24.80 | 24.80 | 24.80 | 24.90 | 24.70 | 0 | 0.00% | 758,640 | 18,819,850 | 1,240,000 | 57.14 | 367.08 | - | - |
|
|||||
| CSV | 27.90 | 27.95 | 27.90 | 28.00 | 27.80 | +50 | +0.18% | 21,620 | 603,560 | 1,235,390 | 56.93 | 4.87 | - | - |
|
|||||
| VFG | 39.80 | 39.05 | 39.05 | 39.05 | 39.05 | -750 | -1.88% | 5,000 | 195,250 | 1,234,428 | 56.89 | 9.80 | - | - |
|
|||||
| FMC | 30.45 | 30.00 | 30.45 | 30.50 | 30.00 | -450 | -1.48% | 90,670 | 2,733,730 | 1,206,000 | 55.58 | 6.55 | 1,640 | - |
|
|||||
| OGC | 3.98 | 4.00 | 4.00 | 4.02 | 3.97 | +20 | +0.50% | 393,160 | 1,572,340 | 1,200,000 | 55.30 | 82.35 | - | - |
|
|||||
| S4A | 27.90 | 28.00 | 28.00 | 28.00 | 28.00 | +100 | +0.36% | 320 | 8,960 | 1,181,600 | 54.45 | 10.03 | - | - |
|
|||||
| NNC | 54.40 | 53.70 | 54.40 | 54.40 | 53.50 | -700 | -1.29% | 14,470 | 776,140 | 1,177,104 | 54.24 | 6.68 | 10 | 7,000 |
|
|||||
| KSB | 21.70 | 21.55 | 21.70 | 21.85 | 21.50 | -150 | -0.69% | 277,270 | 5,986,990 | 1,158,956 | 53.41 | 3.50 | - | - |
|
|||||
| HRC | 38.90 | 38.00 | 38.00 | 38.00 | 38.00 | -900 | -2.31% | 560 | 21,280 | 1,147,852 | 52.90 | 155.21 | - | - |
|
|||||
| SMB | 38.60 | 38.40 | 39.50 | 39.50 | 38.40 | -200 | -0.52% | 68,310 | 2,660,530 | 1,146,111 | 52.82 | 6.76 | 3,350 | 16,000 |
|
|||||
| SII | 17.75 | 17.75 | 17.75 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,145,159 | 52.77 | 159.95 | - | - |
|
|||||
| NKG | 6.20 | 6.20 | 6.21 | 6.25 | 6.19 | 0 | 0.00% | 71,750 | 444,980 | 1,128,399 | 52.00 | - | - | - |
|
|||||
| SVC | 43.00 | 43.00 | 46.00 | 46.00 | 43.00 | 0 | 0.00% | 1,010 | 43,460 | 1,073,947 | 49.49 | 5.65 | 10 | - |
|
|||||
| TTB | 22.85 | 22.85 | 22.85 | 22.90 | 22.80 | 0 | 0.00% | 211,150 | 4,821,800 | 1,069,996 | 49.31 | 42.08 | - | - |
|
|||||
| CTF | 23.00 | 23.00 | 23.10 | 23.10 | 22.50 | 0 | 0.00% | 41,510 | 950,030 | 1,047,419 | 48.27 | 7.17 | - | - |
|
|||||
| BBC | 66.50 | 67.80 | 66.50 | 67.80 | 66.50 | +1,300 | +1.95% | 190 | 12,660 | 1,045,529 | 48.18 | 9.81 | 40 | 100 |
|
|||||
| LCG | 10.75 | 10.60 | 10.80 | 10.80 | 10.60 | -150 | -1.40% | 621,930 | 6,653,180 | 1,038,796 | 47.87 | 5.77 | - | - |
|
|||||
| BFC | 18.10 | 18.00 | 18.00 | 18.20 | 17.90 | -100 | -0.55% | 46,090 | 828,180 | 1,029,024 | 47.42 | 6.39 | 1,300 | - |
|
|||||
| DCL | 18.00 | 18.00 | 17.80 | 18.10 | 17.70 | 0 | 0.00% | 79,320 | 1,416,680 | 1,022,991 | 47.14 | 291.86 | - | - |
|
|||||
| DGW | 23.50 | 23.70 | 23.45 | 23.85 | 23.35 | +200 | +0.85% | 866,840 | 20,498,720 | 990,667 | 45.65 | 8.16 | - | - |
|
|||||
| TTF | 3.19 | 3.18 | 3.19 | 3.23 | 3.18 | -10 | -0.31% | 594,910 | 1,898,300 | 989,609 | 45.60 | - | - | - |
|
|||||
| CTS | 9.29 | 9.29 | 9.29 | 9.29 | 9.20 | 0 | 0.00% | 76,860 | 708,770 | 988,453 | 45.55 | 6.41 | 11,000 | 38,000 |
|
|||||
| LHG | 19.80 | 19.65 | 19.60 | 19.90 | 19.60 | -150 | -0.76% | 92,720 | 1,826,630 | 982,736 | 45.29 | 6.38 | 3,440 | - |
|
|||||
| BSI | 8.00 | 8.05 | 8.00 | 8.05 | 7.90 | +50 | +0.63% | 14,160 | 113,140 | 982,623 | 45.28 | 5.18 | - | - |
|
|||||
| ITC | 14.80 | 14.20 | 14.20 | 14.80 | 14.20 | -600 | -4.05% | 6,080 | 89,310 | 974,778 | 44.92 | 13.91 | - | - |
|
|||||
| TVS | 11.90 | 12.25 | 12.25 | 12.25 | 12.25 | +350 | +2.94% | 3,790 | 46,430 | 960,703 | 44.27 | 6.22 | 90 | - |
|
|||||
| RAL | 81.50 | 83.00 | 81.00 | 83.20 | 81.00 | +1,500 | +1.84% | 5,770 | 477,140 | 954,500 | 43.99 | 4.52 | - | - |
|
|||||
| VNS | 14.15 | 14.00 | 14.00 | 14.00 | 14.00 | -150 | -1.06% | 10 | 140 | 950,029 | 43.78 | 8.84 | - | - |
|
|||||
| TAC | 28.70 | 27.70 | 28.70 | 28.90 | 27.55 | -1,000 | -3.48% | 4,940 | 140,720 | 938,369 | 43.24 | 9.68 | - | - |
|
|||||
| SSC | 74.00 | 68.90 | 75.00 | 76.80 | 68.90 | -5,100 | -6.89% | 260 | 18,260 | 914,426 | 42.14 | 10.57 | - | 200 |
|
|||||
| ACL | 39.60 | 39.80 | 40.00 | 40.80 | 39.60 | +200 | +0.51% | 81,460 | 3,266,140 | 907,427 | 41.82 | 3.03 | - | 200 |
|
|||||
| TRC | 31.10 | 31.10 | 31.00 | 31.10 | 31.00 | 0 | 0.00% | 19,090 | 593,550 | 905,788 | 41.74 | 8.05 | - | - |
|
|||||
| CLL | 26.50 | 26.50 | 26.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 901,000 | 41.52 | 9.78 | - | - |
|
|||||
| CLC | 34.50 | 34.35 | 33.85 | 34.40 | 33.80 | -150 | -0.43% | 13,920 | 471,580 | 900,230 | 41.49 | 5.97 | 60 | - |
|
|||||
| TIX | 29.95 | 29.95 | 29.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 898,500 | 41.41 | 7.72 | - | - |
|
|||||
| HDC | 14.90 | 15.30 | 14.80 | 15.60 | 14.80 | +400 | +2.68% | 369,700 | 5,615,250 | 886,231 | 40.84 | 8.22 | - | - |
|
|||||
| PGC | 14.50 | 14.60 | 14.80 | 14.80 | 14.50 | +100 | +0.69% | 5,320 | 77,430 | 880,954 | 40.60 | 5.73 | 2,500 | - |
|
|||||
| AGR | 4.20 | 4.12 | 4.12 | 4.20 | 4.10 | -80 | -1.90% | 342,910 | 1,416,770 | 870,144 | 40.10 | 11.21 | - | - |
|
|||||
| FIT | 3.30 | 3.40 | 3.35 | 3.45 | 3.32 | +100 | +3.03% | 334,380 | 1,126,640 | 866,083 | 39.91 | - | 6,500 | - |
|
|||||
| HHS | 3.47 | 3.45 | 3.49 | 3.49 | 3.45 | -20 | -0.58% | 133,370 | 460,960 | 861,617 | 39.71 | 4.57 | - | - |
|
|||||
| SZL | 46.40 | 46.15 | 46.40 | 48.30 | 46.15 | -250 | -0.54% | 46,210 | 2,176,320 | 839,510 | 38.69 | 8.17 | 10 | - |
|
|||||
| BTP | 13.20 | 13.80 | 13.60 | 13.95 | 13.40 | +600 | +4.55% | 146,940 | 2,014,310 | 834,701 | 38.47 | 26.41 | - | - |
|
|||||
| SBA | 13.80 | 13.80 | 13.80 | 13.90 | 13.80 | 0 | 0.00% | 33,560 | 465,510 | 831,978 | 38.34 | 9.86 | - | - |
|
|||||
| D2D | 81.00 | 78.00 | 81.50 | 81.70 | 77.50 | -3,000 | -3.70% | 303,190 | 24,133,020 | 831,089 | 38.30 | 6.28 | 100 | 750 |
|
|||||
| TDC | 8.30 | 8.30 | 8.30 | 8.30 | 8.27 | 0 | 0.00% | 62,370 | 516,880 | 830,000 | 38.25 | 6.78 | - | - |
|
|||||
| NAF | 19.00 | 18.90 | 19.00 | 19.00 | 18.55 | -100 | -0.53% | 143,010 | 2,685,540 | 823,273 | 37.94 | 21.51 | - | - |
|
|||||
| TIP | 32.00 | 30.90 | 32.00 | 32.00 | 29.80 | -1,100 | -3.44% | 76,910 | 2,365,230 | 803,497 | 37.03 | 8.26 | 2,000 | 1,560 |
|
|||||
| PMG | 19.20 | 19.00 | 19.00 | 19.00 | 19.00 | -200 | -1.04% | 8,010 | 152,190 | 800,358 | 36.88 | 7.32 | 110 | - |
|
|||||
| VRC | 15.70 | 15.75 | 15.60 | 15.75 | 15.50 | +50 | +0.32% | 77,900 | 1,221,020 | 787,500 | 36.29 | 2.91 | - | - |
|
|||||
| COM | 55.00 | 55.00 | 55.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 776,635 | 35.79 | 9.95 | - | - |
|
|||||
| TDH | 9.48 | 9.50 | 9.40 | 9.53 | 9.40 | +20 | +0.21% | 160,280 | 1,517,780 | 775,532 | 35.74 | 4.67 | - | - |
|
|||||
| SGR | 17.30 | 16.90 | 16.90 | 16.90 | 16.90 | -400 | -2.31% | 20 | 340 | 769,624 | 35.47 | 5.59 | - | - |
|
|||||
| NVT | 8.22 | 8.49 | 8.49 | 8.49 | 8.49 | +270 | +3.28% | 10 | 80 | 768,345 | 35.41 | 327.35 | - | - |
|
|||||
| CVT | 21.00 | 20.85 | 21.00 | 21.00 | 20.70 | -150 | -0.71% | 61,840 | 1,285,450 | 765,005 | 35.25 | 4.57 | - | - |
|
|||||
| SHI | 8.69 | 8.80 | 8.69 | 8.80 | 8.30 | +110 | +1.27% | 582,720 | 4,966,930 | 763,570 | 35.19 | 8.88 | 10 | 3,000 |
|
|||||
| SMC | 13.75 | 13.70 | 13.80 | 13.80 | 13.70 | -50 | -0.36% | 110 | 1,510 | 753,093 | 34.70 | 5.34 | - | 50 |
|
|||||
| VDS | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | 0.00% | 10 | 80 | 750,749 | 34.60 | 18.29 | - | - |
|
|||||
| DAT | 16.30 | 16.30 | 16.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 749,888 | 34.56 | 13.10 | - | - |
|
|||||
| TN1 | 55.50 | 56.00 | 55.50 | 56.00 | 55.50 | +500 | +0.90% | 1,010 | 56,460 | 744,800 | 34.32 | - | - | - |
|
|||||
| HVG | 3.40 | 3.32 | 3.40 | 3.50 | 3.32 | -80 | -2.35% | 169,960 | 576,690 | 737,167 | 33.97 | 1.81 | - | - |
|
|||||
| HAX | 19.80 | 19.90 | 19.65 | 20.00 | 19.65 | +100 | +0.51% | 60,650 | 1,199,530 | 694,095 | 31.99 | 6.82 | 240 | 5,000 |
|
|||||
| SKG | 11.90 | 11.90 | 11.95 | 11.95 | 11.85 | 0 | 0.00% | 46,510 | 552,430 | 685,142 | 31.57 | 5.62 | - | - |
|
|||||
| DSN | 56.50 | 56.00 | 56.50 | 56.50 | 56.00 | -500 | -0.88% | 8,440 | 473,800 | 676,649 | 31.18 | 7.16 | - | 190 |
|
|||||
| CEE | 16.75 | 16.80 | 15.80 | 16.80 | 15.70 | +50 | +0.30% | 8,510 | 134,970 | 663,600 | 30.58 | 373.93 | - | 370 |
|
|||||
| HQC | 1.39 | 1.39 | 1.39 | 1.40 | 1.38 | 0 | 0.00% | 1,717,600 | 2,384,310 | 662,473 | 30.53 | 15.70 | - | - |
|
|||||
| PET | 7.74 | 7.75 | 7.74 | 7.75 | 7.72 | +10 | +0.13% | 45,150 | 349,150 | 658,826 | 30.36 | 4.13 | 90 | - |
|
|||||
| CNG | 24.50 | 24.40 | 24.00 | 24.50 | 24.00 | -100 | -0.41% | 2,660 | 65,000 | 658,792 | 30.36 | 6.05 | - | - |
|
|||||
| GDT | 38.30 | 38.35 | 38.20 | 38.60 | 38.00 | +50 | +0.13% | 7,550 | 287,850 | 653,307 | 30.11 | 7.46 | 130 | 2,860 |
|
|||||
| GMC | 36.65 | 36.10 | 37.00 | 37.00 | 36.10 | -550 | -1.50% | 100 | 3,660 | 643,723 | 29.66 | 3.87 | - | - |
|
|||||
| SVI | 50.00 | 50.00 | 50.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 641,622 | 29.57 | 10.02 | - | - |
|
|||||
| HAH | 13.25 | 13.05 | 13.20 | 13.25 | 13.05 | -200 | -1.51% | 164,310 | 2,161,230 | 629,137 | 28.99 | 4.65 | - | - |
|
|||||
| VTO | 7.86 | 7.85 | 7.71 | 7.85 | 7.70 | -10 | -0.13% | 4,060 | 31,270 | 619,103 | 28.53 | 6.55 | - | - |
|
|||||
| GIL | 26.65 | 26.80 | 26.70 | 26.90 | 26.65 | +150 | +0.56% | 17,780 | 475,650 | 618,565 | 28.51 | 2.89 | - | - |
|
|||||
| BCG | 5.64 | 5.60 | 5.64 | 5.64 | 5.54 | -40 | -0.71% | 233,060 | 1,300,540 | 604,832 | 27.87 | - | 100 | - |
|
|||||
| HTN | 20.20 | 20.30 | 20.15 | 20.40 | 20.15 | +100 | +0.50% | 74,690 | 1,515,420 | 583,623 | 26.90 | 2.82 | - | - |
|
|||||
| VPG | 21.80 | 22.00 | 21.80 | 22.00 | 20.30 | +200 | +0.92% | 55,260 | 1,175,740 | 581,897 | 26.82 | 7.52 | - | - |
|
|||||
| HVH | 27.65 | 27.50 | 27.65 | 27.70 | 27.45 | -150 | -0.54% | 144,920 | 4,001,790 | 550,000 | 25.35 | 10.11 | - | - |
|
|||||
| TCL | 26.20 | 26.25 | 26.90 | 26.90 | 26.15 | +50 | +0.19% | 19,220 | 506,710 | 549,777 | 25.34 | 5.52 | 30 | - |
|
|||||
| THG | 41.20 | 41.50 | 41.20 | 41.80 | 40.35 | +300 | +0.73% | 14,320 | 585,680 | 547,790 | 25.24 | 6.72 | - | - |
|
|||||
| DHA | 36.60 | 36.70 | 36.60 | 37.00 | 35.60 | +100 | +0.27% | 11,050 | 405,060 | 540,447 | 24.91 | 7.88 | - | - |
|
|||||
| TCD | 14.10 | 14.10 | 14.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 539,046 | 24.84 | 7.91 | - | - |
|
|||||
| TNI | 10.30 | 10.20 | 10.30 | 10.35 | 10.20 | -100 | -0.97% | 228,360 | 2,339,080 | 535,500 | 24.68 | 47.99 | - | - |
|
|||||
| SRC | 18.90 | 18.80 | 18.70 | 18.90 | 18.20 | -100 | -0.53% | 90,110 | 1,671,030 | 527,591 | 24.31 | 55.51 | - | - |
|
|||||
| FDC | 13.55 | 13.55 | 13.55 | 0.00 | 0.00 | 0 | 0.00% | - | - | 523,436 | 24.12 | 17.93 | - | - |
|
|||||
| KPF | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | 0.00% | 1,470 | 42,630 | 522,519 | 24.08 | 83.90 | - | - |
|
|||||
| FIR | 40.30 | 40.10 | 40.20 | 40.30 | 39.80 | -200 | -0.50% | 44,530 | 1,785,330 | 521,300 | 24.02 | 4.79 | - | - |
|
|||||
| TCT | 42.60 | 40.00 | 42.60 | 42.70 | 40.00 | -2,600 | -6.10% | 45,170 | 1,880,130 | 511,520 | 23.57 | 7.75 | 23,700 | 9,080 |
|
|||||
| DQC | 18.30 | 18.30 | 18.25 | 18.30 | 18.00 | 0 | 0.00% | 9,030 | 164,320 | 504,313 | 23.24 | 8.19 | - | - |
|
|||||
| EVE | 13.40 | 13.20 | 13.40 | 13.40 | 13.20 | -200 | -1.49% | 4,910 | 65,010 | 502,233 | 23.14 | 8.84 | - | - |
|
|||||
| VPH | 5.25 | 5.25 | 5.30 | 5.30 | 5.25 | 0 | 0.00% | 18,180 | 95,910 | 500,628 | 23.07 | 3.40 | - | - |
|
|||||
| SFG | 10.45 | 10.45 | 10.40 | 10.60 | 10.30 | 0 | 0.00% | 109,010 | 1,134,800 | 500,527 | 23.07 | 11.16 | - | - |
|
|||||
| LGL | 10.00 | 10.00 | 10.00 | 10.15 | 9.90 | 0 | 0.00% | 157,330 | 1,583,980 | 499,971 | 23.04 | 4.02 | - | - |
|
|||||
| RIC | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 499,618 | 23.02 | - | - | - |
|
|||||
| TLH | 5.00 | 4.96 | 5.00 | 5.00 | 4.95 | -40 | -0.80% | 99,850 | 495,610 | 499,227 | 23.01 | 24.51 | - | - |
|
|||||
| DRL | 52.00 | 52.30 | 52.30 | 52.30 | 52.30 | +300 | +0.58% | 1,200 | 62,760 | 496,850 | 22.90 | 9.44 | - | - |
|
|||||
| TVT | 23.15 | 23.20 | 23.00 | 23.20 | 23.00 | +50 | +0.22% | 5,140 | 118,540 | 487,200 | 22.45 | 5.32 | 200 | - |
|
|||||
| DAH | 13.20 | 14.10 | 13.05 | 14.10 | 13.05 | +900 | +6.82% | 1,055,070 | 14,440,790 | 482,220 | 22.22 | 36.15 | 8,000 | 74,000 |
|
|||||
| SGT | 6.50 | 6.50 | 6.25 | 6.50 | 6.25 | 0 | 0.00% | 5,520 | 34,760 | 481,010 | 22.17 | 3.93 | - | - |
|
|||||
| ST8 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | 0.00% | 200 | 3,740 | 480,981 | 22.17 | 12.94 | - | - |
|
|||||
| BTT | 35.45 | 35.45 | 35.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 478,575 | 22.05 | 8.86 | - | - |
|
|||||
| SRF | 15.30 | 15.30 | 15.50 | 15.60 | 14.30 | 0 | 0.00% | 1,250 | 18,260 | 469,946 | 21.66 | 5.99 | - | - |
|
|||||
| LEC | 17.50 | 18.00 | 18.00 | 18.00 | 18.00 | +500 | +2.86% | 150 | 2,700 | 469,800 | 21.65 | - | - | - |
|
|||||
| DLG | 1.55 | 1.54 | 1.55 | 1.56 | 1.52 | -10 | -0.65% | 2,160,710 | 3,318,500 | 460,937 | 21.24 | 75.33 | - | 593,810 |
|
|||||
| ABT | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | 0.00% | 50 | 1,980 | 455,291 | 20.98 | 6.62 | - | - |
|
|||||
| SC5 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 449,505 | 20.71 | 8.97 | - | - |
|
|||||
| TNA | 12.80 | 12.90 | 12.80 | 12.95 | 12.50 | +100 | +0.78% | 58,460 | 747,100 | 441,813 | 20.36 | 5.46 | 1,510 | 17,890 |
|
|||||
| ILB | 18.30 | 17.80 | 18.30 | 18.30 | 17.50 | -500 | -2.73% | 25,760 | 457,500 | 436,140 | 20.10 | 6.93 | - | - |
|
|||||
| GSP | 14.60 | 14.45 | 14.90 | 14.90 | 14.45 | -150 | -1.03% | 440 | 6,360 | 433,500 | 19.98 | 6.96 | 10 | - |
|
|||||
| DRH | 6.92 | 7.00 | 6.92 | 7.00 | 6.79 | +80 | +1.16% | 324,180 | 2,235,410 | 426,930 | 19.67 | 6.80 | - | - |
|
|||||
| TVB | 17.10 | 17.50 | 17.10 | 17.70 | 16.90 | +400 | +2.34% | 78,650 | 1,362,110 | 425,028 | 19.59 | 14.40 | - | - |
|
|||||
| C32 | 26.75 | 27.30 | 26.80 | 27.30 | 26.75 | +550 | +2.06% | 20,470 | 552,920 | 410,323 | 18.91 | 3.94 | 3,480 | - |
|
|||||
| VDP | 31.80 | 32.00 | 32.00 | 32.00 | 32.00 | +200 | +0.63% | 20 | 640 | 408,400 | 18.82 | 7.75 | 20 | - |
|
|||||
| KHP | 9.90 | 10.00 | 9.95 | 10.00 | 9.95 | +100 | +1.01% | 49,950 | 497,240 | 400,513 | 18.46 | 29.71 | - | 3,950 |
|
|||||
| TTE | 15.10 | 14.05 | 14.05 | 14.05 | 14.05 | -1,050 | -6.95% | 10 | 140 | 400,290 | 18.45 | 25.79 | - | - |
|
|||||
| HAR | 3.96 | 3.93 | 3.91 | 3.96 | 3.86 | -30 | -0.76% | 123,210 | 482,440 | 398,306 | 18.36 | 36.74 | - | - |
|
|||||
| TYA | 12.65 | 12.70 | 12.35 | 12.70 | 12.35 | +50 | +0.40% | 10,300 | 128,970 | 389,643 | 17.96 | 4.97 | 10 | - |
|
|||||
| LMH | 16.20 | 16.10 | 16.05 | 16.30 | 15.90 | -100 | -0.62% | 251,790 | 4,061,290 | 375,130 | 17.29 | 23.88 | - | - |
|
|||||
| VIP | 5.78 | 5.66 | 5.75 | 5.78 | 5.61 | -120 | -2.08% | 23,260 | 131,900 | 370,566 | 17.08 | 9.25 | - | - |
|
|||||
| VAF | 10.30 | 9.65 | 9.65 | 9.65 | 9.65 | -650 | -6.31% | 10 | 100 | 363,471 | 16.75 | 11.54 | - | - |
|
|||||
| PTL | 3.67 | 3.66 | 3.66 | 3.66 | 3.60 | -10 | -0.27% | 21,000 | 76,430 | 361,846 | 16.67 | - | - | - |
|
|||||
| DAG | 6.84 | 6.84 | 6.85 | 6.89 | 6.80 | 0 | 0.00% | 174,700 | 1,198,290 | 354,270 | 16.33 | 6.50 | - | - |
|
|||||
| HUB | 24.30 | 23.20 | 23.10 | 24.70 | 23.10 | -1,100 | -4.53% | 23,190 | 541,380 | 353,707 | 16.30 | 6.12 | - | - |
|
|||||
| LSS | 5.17 | 5.27 | 5.20 | 5.27 | 5.15 | +100 | +1.93% | 33,730 | 174,230 | 353,063 | 16.27 | - | - | - |
|
|||||
| KAC | 14.70 | 14.70 | 14.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 352,800 | 16.26 | 75.12 | - | - |
|
|||||
| ELC | 7.00 | 6.91 | 6.93 | 7.00 | 6.85 | -90 | -1.29% | 29,240 | 202,320 | 349,775 | 16.12 | 36.68 | 7,300 | - |
|
|||||
| MCP | 22.80 | 22.80 | 22.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 343,200 | 15.82 | 21.68 | - | - |
|
|||||
| HLG | 7.76 | 7.76 | 7.76 | 0.00 | 0.00 | 0 | 0.00% | - | - | 343,189 | 15.82 | 3.29 | - | - |
|
|||||
| ADS | 13.20 | 13.20 | 13.20 | 13.20 | 13.15 | 0 | 0.00% | 13,900 | 183,170 | 336,835 | 15.52 | 9.64 | - | - |
|
|||||
| HMC | 15.55 | 15.85 | 15.60 | 16.45 | 15.50 | +300 | +1.93% | 1,550 | 24,330 | 332,850 | 15.34 | 2.98 | - | - |
|
|||||
| HAI | 1.84 | 1.82 | 1.83 | 1.84 | 1.82 | -20 | -1.09% | 530,300 | 968,060 | 332,483 | 15.32 | - | - | - |
|
|||||
| HII | 11.80 | 11.85 | 11.85 | 11.95 | 11.80 | +50 | +0.42% | 101,630 | 1,201,850 | 330,023 | 15.21 | 7.96 | - | - |
|
|||||
| SBV | 11.95 | 12.00 | 12.75 | 12.75 | 12.00 | +50 | +0.42% | 260 | 3,130 | 327,678 | 15.10 | 9.25 | - | 250 |
|
|||||
| VSI | 24.85 | 24.80 | 23.25 | 24.80 | 23.25 | -50 | -0.20% | 410 | 9,550 | 327,360 | 15.09 | 14.60 | - | - |
|
|||||
| VNE | 4.00 | 3.98 | 4.07 | 4.07 | 3.98 | -20 | -0.50% | 51,300 | 205,080 | 326,097 | 15.03 | 4.50 | 300 | - |
|
|||||
| JVC | 2.89 | 2.89 | 2.89 | 2.89 | 2.87 | 0 | 0.00% | 24,200 | 69,840 | 325,125 | 14.98 | 26.76 | - | 15,010 |
|
|||||
| PXS | 5.40 | 5.40 | 5.39 | 5.40 | 5.31 | 0 | 0.00% | 151,730 | 813,430 | 324,000 | 14.93 | - | - | - |
|
|||||
| APC | 27.30 | 27.30 | 27.40 | 27.70 | 27.00 | 0 | 0.00% | 24,930 | 680,190 | 322,250 | 14.85 | 4.62 | - | - |
|
|||||
| APG | 9.15 | 9.20 | 9.19 | 9.20 | 8.51 | +50 | +0.55% | 462,300 | 4,081,270 | 313,066 | 14.43 | 12.11 | - | - |
|
|||||
| SFI | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | 0.00% | 720 | 18,000 | 309,129 | 14.25 | 5.85 | 220 | - |
|
|||||
| CMX | 23.30 | 23.20 | 23.50 | 23.50 | 22.90 | -100 | -0.43% | 35,100 | 810,030 | 306,733 | 14.14 | 3.14 | - | - |
|
|||||
| RDP | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | 0.00% | 26,140 | 235,260 | 305,486 | 14.08 | 16.04 | - | - |
|
|||||
| PHC | 13.10 | 13.00 | 13.15 | 13.20 | 12.95 | -100 | -0.76% | 171,950 | 2,241,260 | 304,301 | 14.02 | 5.03 | - | - |
|
|||||
| VMD | 20.50 | 19.60 | 19.60 | 19.60 | 19.60 | -900 | -4.39% | 300 | 5,880 | 302,629 | 13.95 | 12.14 | 300 | - |
|
|||||
| AMD | 1.83 | 1.80 | 1.84 | 1.84 | 1.80 | -30 | -1.64% | 507,580 | 919,890 | 294,309 | 13.56 | 5.97 | - | - |
|
|||||
| UIC | 35.90 | 36.50 | 36.40 | 36.50 | 35.60 | +600 | +1.67% | 440 | 15,870 | 292,000 | 13.46 | 5.54 | 440 | - |
|
|||||
| FCM | 6.99 | 7.08 | 7.10 | 7.10 | 7.00 | +90 | +1.29% | 13,900 | 97,370 | 290,280 | 13.38 | 7.79 | - | - |
|
|||||
| LBM | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 290,000 | 13.36 | 4.29 | - | - |
|
|||||
| SCD | 33.00 | 34.00 | 32.00 | 34.00 | 32.00 | +1,000 | +3.03% | 4,980 | 162,990 | 288,240 | 13.28 | 26.93 | - | 2,000 |
|
|||||
| PLP | 11.20 | 11.10 | 11.20 | 11.20 | 11.00 | -100 | -0.89% | 330 | 3,660 | 277,500 | 12.79 | 4.04 | - | 20 |
|
|||||
| CCL | 5.72 | 5.81 | 5.72 | 5.98 | 5.70 | +90 | +1.57% | 386,530 | 2,259,660 | 275,974 | 12.72 | 7.60 | - | - |
|
|||||
| HTI | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | 0.00% | 300 | 3,290 | 273,194 | 12.59 | 3.98 | - | - |
|
|||||
| TNC | 14.80 | 14.00 | 14.00 | 14.00 | 14.00 | -800 | -5.41% | 4,550 | 63,700 | 269,500 | 12.42 | 10.71 | - | - |
|
|||||
| SJF | 3.18 | 3.40 | 3.15 | 3.40 | 3.05 | +220 | +6.92% | 1,681,770 | 5,599,630 | 269,280 | 12.41 | 4.44 | 56,000 | 1,100 |
|
|||||
| CDC | 15.95 | 17.05 | 15.95 | 17.05 | 15.95 | +1,100 | +6.90% | 350 | 5,640 | 267,794 | 12.34 | 7.17 | 300 | - |
|
|||||
| SMA | 14.50 | 13.80 | 13.80 | 13.80 | 13.80 | -700 | -4.83% | 10 | 140 | 262,497 | 12.10 | 19.43 | - | - |
|
|||||
| VPS | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | 0.00% | 20 | 210 | 254,392 | 11.72 | 10.19 | - | - |
|
|||||
| TPC | 11.95 | 11.95 | 11.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 254,164 | 11.71 | 8.23 | - | - |
|
|||||
| SFC | 22.60 | 22.60 | 22.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 253,907 | 11.70 | 7 | - | - |
|
|||||
| TMT | 6.42 | 6.86 | 6.86 | 6.86 | 6.86 | +440 | +6.85% | 2,450 | 16,810 | 252,983 | 11.66 | 105.81 | - | - |
|
|||||
| HOT | 33.00 | 30.70 | 32.90 | 33.00 | 30.70 | -2,300 | -6.97% | 3,370 | 111,170 | 245,598 | 11.32 | 13.92 | - | - |
|
|||||
| CLW | 18.00 | 18.50 | 18.50 | 18.50 | 18.50 | +500 | +2.78% | 10 | 190 | 240,500 | 11.08 | 11.36 | - | - |
|
|||||
| TSC | 1.64 | 1.61 | 1.60 | 1.65 | 1.60 | -30 | -1.83% | 174,510 | 283,930 | 237,713 | 10.95 | - | - | - |
|
|||||
| ASP | 6.35 | 6.35 | 6.35 | 0.00 | 0.00 | 0 | 0.00% | - | - | 237,106 | 10.93 | 3.76 | - | - |
|
|||||
| ITD | 11.95 | 11.90 | 12.10 | 12.10 | 11.80 | -50 | -0.42% | 27,920 | 331,950 | 226,012 | 10.42 | 10.49 | - | - |
|
|||||
| CCI | 12.60 | 12.85 | 12.85 | 12.85 | 12.85 | +250 | +1.98% | 10 | 130 | 225,403 | 10.39 | 7.36 | - | - |
|
|||||
| CRC | 14.70 | 14.65 | 14.70 | 14.75 | 14.65 | -50 | -0.34% | 67,870 | 996,620 | 219,750 | 10.13 | 13.07 | - | - |
|
|||||
| C47 | 12.90 | 12.90 | 12.80 | 12.90 | 12.80 | 0 | 0.00% | 56,600 | 724,700 | 219,560 | 10.12 | 5.29 | - | - |
|
|||||
| LM8 | 21.90 | 23.00 | 23.00 | 23.00 | 23.00 | +1,100 | +5.02% | 10 | 230 | 215,940 | 9.95 | 10.57 | - | - |
|
|||||
| L10 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 215,380 | 9.93 | 11.73 | - | - |
|
|||||
| QBS | 3.09 | 3.07 | 3.10 | 3.25 | 3.07 | -20 | -0.65% | 101,430 | 313,510 | 212,843 | 9.81 | 3.99 | - | - |
|
|||||
| VOS | 1.54 | 1.52 | 1.54 | 1.54 | 1.50 | -20 | -1.30% | 155,380 | 236,520 | 212,800 | 9.81 | 138.21 | - | - |
|
|||||
| CMV | 17.30 | 17.30 | 17.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 209,398 | 9.65 | 12.27 | - | - |
|
|||||
| HTL | 18.20 | 16.95 | 16.95 | 16.95 | 16.95 | -1,250 | -6.87% | 10 | 170 | 203,400 | 9.37 | 13.99 | - | 10 |
|
|||||
| GAB | 15.30 | 14.25 | 14.25 | 14.25 | 14.25 | -1,050 | -6.86% | 29,340 | 418,100 | 196,650 | 9.06 | - | - | - |
|
|||||
| TDW | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 195,500 | 9.01 | 14.06 | - | - |
|
|||||
| HAP | 3.52 | 3.52 | 3.57 | 3.60 | 3.51 | 0 | 0.00% | 33,530 | 119,300 | 195,258 | 9.00 | 5.86 | - | - |
|
|||||
| HTV | 14.90 | 14.90 | 14.50 | 14.90 | 14.50 | 0 | 0.00% | 2,000 | 29,050 | 195,250 | 9.00 | 5.94 | 10 | - |
|
|||||
| ACC | 19.40 | 19.40 | 19.30 | 19.40 | 19.30 | 0 | 0.00% | 800 | 15,440 | 194,000 | 8.94 | 5.84 | 800 | - |
|
|||||
| TEG | 5.54 | 5.90 | 5.90 | 5.90 | 5.90 | +360 | +6.50% | 110 | 650 | 191,063 | 8.80 | 3.28 | - | - |
|
|||||
| BMC | 15.50 | 15.30 | 15.55 | 15.55 | 15.00 | -200 | -1.29% | 36,080 | 547,080 | 189,607 | 8.74 | 13.13 | 7,500 | 1,140 |
|
|||||
| BCE | 6.34 | 6.29 | 6.33 | 6.33 | 6.20 | -50 | -0.79% | 61,980 | 391,270 | 188,700 | 8.70 | 4.90 | - | - |
|
|||||
| PJT | 12.20 | 12.20 | 12.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 187,398 | 8.64 | 5.18 | - | - |
|
|||||
| EMC | 12.50 | 11.70 | 13.00 | 13.35 | 11.70 | -800 | -6.40% | 2,780 | 35,850 | 178,979 | 8.25 | 229.71 | - | - |
|
|||||
| MHC | 4.70 | 4.67 | 4.63 | 4.67 | 4.63 | -30 | -0.64% | 1,410 | 6,540 | 175,796 | 8.10 | 8.85 | - | - |
|
|||||
| SPM | 12.70 | 12.60 | 12.60 | 12.60 | 12.50 | -100 | -0.79% | 40 | 500 | 173,502 | 8.00 | 16.36 | - | - |
|
|||||
| EVG | 2.82 | 2.85 | 2.80 | 2.87 | 2.80 | +30 | +1.06% | 290,430 | 826,480 | 171,000 | 7.88 | 5.26 | - | - |
|
|||||
| KMR | 2.90 | 2.88 | 2.88 | 2.90 | 2.85 | -20 | -0.69% | 124,880 | 358,180 | 163,808 | 7.55 | 24.09 | 7,950 | - |
|
|||||
| VTB | 15.15 | 15.00 | 15.20 | 15.20 | 14.95 | -150 | -0.99% | 1,420 | 21,290 | 162,068 | 7.47 | 8.72 | 20 | - |
|
|||||
| AGM | 8.90 | 8.88 | 8.75 | 8.89 | 8.75 | -20 | -0.22% | 960 | 8,460 | 161,616 | 7.45 | 4.92 | - | 490 |
|
|||||
| SHA | 5.79 | 5.79 | 5.79 | 0.00 | 0.00 | 0 | 0.00% | - | - | 159,684 | 7.36 | 4.43 | - | - |
|
|||||
| UDC | 4.75 | 4.60 | 4.95 | 4.95 | 4.60 | -150 | -3.16% | 5,330 | 25,390 | 159,648 | 7.36 | 160.13 | - | - |
|
|||||
| TCO | 10.05 | 9.37 | 9.37 | 9.37 | 9.37 | -680 | -6.77% | 40 | 370 | 156,742 | 7.22 | 12.16 | - | - |
|
|||||
| VID | 5.49 | 5.49 | 5.49 | 0.00 | 0.00 | 0 | 0.00% | - | - | 154,126 | 7.10 | 15.12 | - | - |
|
|||||
| DHM | 4.79 | 4.46 | 4.46 | 4.46 | 4.46 | -330 | -6.89% | 250 | 1,120 | 140,027 | 6.45 | 23.52 | - | - |
|
|||||
| HVX | 3.30 | 3.30 | 3.31 | 3.31 | 3.20 | 0 | 0.00% | 130 | 420 | 137,033 | 6.31 | 14.05 | - | - |
|
|||||
| BRC | 10.95 | 10.95 | 10.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 135,506 | 6.24 | 7.11 | - | - |
|
|||||
| PNC | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | 0.00% | 140 | 1,750 | 134,992 | 6.22 | 0.92 | - | - |
|
|||||
| YBM | 10.05 | 10.20 | 10.00 | 10.20 | 9.99 | +150 | +1.49% | 187,620 | 1,885,030 | 132,599 | 6.11 | 4.57 | 100 | - |
|
|||||
| SAV | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | 0.00% | 1,250 | 12,250 | 132,574 | 6.11 | 6.51 | - | - |
|
|||||
| VNL | 15.50 | 14.70 | 14.70 | 14.70 | 14.70 | -800 | -5.16% | 10 | 150 | 132,300 | 6.10 | 6.13 | - | 10 |
|
|||||
| GTA | 13.95 | 13.00 | 13.15 | 13.80 | 13.00 | -950 | -6.81% | 15,840 | 206,980 | 127,790 | 5.89 | 7.47 | - | - |
|
|||||
| HID | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0 | 0.00% | 30,590 | 67,300 | 125,507 | 5.78 | 95.08 | - | 480 |
|
|||||
| HSL | 7.98 | 7.95 | 8.00 | 8.10 | 7.85 | -30 | -0.38% | 121,000 | 956,740 | 125,212 | 5.77 | 3.13 | - | - |
|
|||||
| MDG | 11.90 | 12.00 | 11.90 | 12.00 | 11.90 | +100 | +0.84% | 1,010 | 12,020 | 123,897 | 5.71 | 22.84 | - | - |
|
|||||
| AAM | 11.50 | 11.50 | 11.50 | 11.50 | 11.25 | 0 | 0.00% | 1,940 | 22,260 | 120,131 | 5.54 | 10.97 | - | 470 |
|
|||||
| PTC | 7.60 | 7.07 | 7.07 | 7.07 | 7.07 | -530 | -6.97% | 10 | 70 | 114,605 | 5.28 | - | - | - |
|
|||||
| MCG | 1.96 | 1.99 | 1.99 | 1.99 | 1.99 | +30 | +1.53% | 10 | 20 | 103,580 | 4.77 | - | - | - |
|
|||||
| DTT | 12.50 | 12.50 | 12.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 101,898 | 4.70 | 18.76 | - | - |
|
|||||
| HCD | 3.83 | 3.76 | 3.75 | 3.82 | 3.75 | -70 | -1.83% | 363,080 | 1,380,320 | 101,520 | 4.68 | 3.24 | - | - |
|
|||||
| TLD | 5.35 | 5.35 | 5.40 | 5.40 | 5.32 | 0 | 0.00% | 43,060 | 230,950 | 100,151 | 4.62 | 6.30 | - | - |
|
|||||
| DTA | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | 0.00% | 1,100 | 6,380 | 99,760 | 4.60 | 32.98 | - | - |
|
|||||
| TS4 | 6.02 | 6.10 | 6.00 | 6.10 | 5.92 | +80 | +1.33% | 8,500 | 51,210 | 97,915 | 4.51 | 7.12 | - | - |
|
|||||
| LAF | 6.18 | 6.61 | 6.61 | 6.61 | 5.76 | +430 | +6.96% | 730 | 4,810 | 97,352 | 4.49 | - | - | - |
|
|||||
| AGF | 3.34 | 3.34 | 3.34 | 0.00 | 0.00 | 0 | 0.00% | - | - | 93,887 | 4.33 | - | - | - |
|
|||||
| TGG | 3.14 | 3.21 | 3.35 | 3.35 | 3.19 | +70 | +2.23% | 160,300 | 519,780 | 87,633 | 4.04 | 18.02 | - | - |
|
|||||
| HU3 | 8.80 | 8.50 | 8.50 | 8.50 | 8.50 | -300 | -3.41% | 490 | 4,170 | 85,000 | 3.92 | 4 | - | - |
|
|||||
| CIG | 2.65 | 2.65 | 2.47 | 2.65 | 2.47 | 0 | 0.00% | 50 | 130 | 83,581 | 3.85 | 8.34 | - | - |
|
|||||
| HU1 | 8.40 | 8.00 | 8.00 | 8.00 | 8.00 | -400 | -4.76% | 10 | 80 | 80,000 | 3.69 | 10.44 | - | - |
|
|||||
| DIC | 3.06 | 2.98 | 3.01 | 3.07 | 2.98 | -80 | -2.61% | 15,300 | 45,910 | 77,732 | 3.58 | 16.55 | - | - |
|
|||||
| PIT | 4.81 | 5.14 | 5.10 | 5.14 | 5.10 | +330 | +6.86% | 20 | 100 | 73,041 | 3.37 | - | - | - |
|
|||||
| NAV | 9.24 | 9.00 | 8.65 | 9.34 | 8.65 | -240 | -2.60% | 5,810 | 50,680 | 72,000 | 3.32 | 5.72 | 2,700 | - |
|
|||||
| SVT | 6.30 | 6.40 | 5.86 | 6.40 | 5.86 | +100 | +1.59% | 110 | 680 | 67,372 | 3.10 | 397.72 | - | - |
|
|||||
| PXI | 2.20 | 2.23 | 2.06 | 2.23 | 2.06 | +30 | +1.36% | 5,610 | 11,560 | 66,900 | 3.08 | 16.85 | - | - |
|
|||||
| HAS | 7.88 | 7.89 | 7.61 | 7.90 | 7.60 | +10 | +0.13% | 3,020 | 23,810 | 61,542 | 2.84 | 10.65 | - | - |
|
|||||
| TCR | 1.41 | 1.32 | 1.32 | 1.32 | 1.32 | -90 | -6.38% | 10 | 10 | 59,961 | 2.76 | - | - | - |
|
|||||
| TIE | 5.99 | 5.76 | 5.76 | 6.40 | 5.76 | -230 | -3.84% | 50 | 300 | 55,123 | 2.54 | - | - | - |
|
|||||
| VPK | 3.55 | 3.55 | 3.55 | 0.00 | 0.00 | 0 | 0.00% | - | - | 53,244 | 2.45 | - | - | - |
|
|||||
| TNT | 2.07 | 2.07 | 2.07 | 2.07 | 2.04 | 0 | 0.00% | 2,560 | 5,290 | 52,785 | 2.43 | 25.23 | - | - |
|
|||||
| CLG | 2.05 | 2.05 | 2.04 | 2.05 | 1.95 | 0 | 0.00% | 4,150 | 8,500 | 43,358 | 2.00 | 16.02 | - | 2,930 |
|
|||||
| TDG | 2.34 | 2.41 | 2.32 | 2.44 | 2.32 | +70 | +2.99% | 106,880 | 255,850 | 40,416 | 1.86 | 3.77 | - | - |
|
|||||
| KSH | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0 | 0.00% | - | - | 39,107 | 1.80 | - | - | - |
|
|||||
| HTT | 1.57 | 1.57 | 1.51 | 1.57 | 1.51 | 0 | 0.00% | 120 | 190 | 31,400 | 1.45 | - | - | - |
|
|||||
| PXT | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0 | 0.00% | 800 | 1,120 | 28,000 | 1.29 | - | - | - |
|
|||||
| DXV | 2.70 | 2.70 | 2.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 26,730 | 1.23 | - | - | - |
|
|||||
| ATG | 1.22 | 1.18 | 1.19 | 1.24 | 1.18 | -40 | -3.28% | 43,820 | 52,410 | 17,960 | 0.83 | - | - | - |
|
|||||
| LCM | 0.64 | 0.64 | 0.68 | 0.68 | 0.61 | -30 | -4.69% | 18,100 | 11,150 | 15,026 | 0.69 | 812.09 | - | - |
|
|||||
| FUCTVGF1 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCTVGF2 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUCVREIT | 9.05 | 9.05 | 9.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
|||||
| FUESSV50 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | 0 | 0.00% | 151,080 | 1,929,320 | - | - | - | 92,340 | - |
|
|||||
※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）。
