経済チャート
マイページホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2026/03/30 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 | 132.6 | 129.5 | 128.9 | 132.2 | 127.5 | -3,100 | -2.34% | 2,042,500 | - | 498,965,509 | 29,878.17 | 90.43 | 401,140 | 675,050 |
 |
|||||
| VCB | 58.8 | 58 | 57.9 | 58.5 | 57.8 | -800 | -1.36% | 5,546,000 | - | 484,629,155 | 29,019.71 | 15.05 | 618,100 | 2,537,600 |
 |
|||||
| VHM | 103 | 103 | 100.8 | 103.6 | 100.2 | 0 | 0.00% | 2,582,200 | - | 423,063,436 | 25,333.14 | 10.10 | 381,500 | 1,016,010 |
|
|||||
| BID | 39.85 | 39.45 | 39.1 | 39.55 | 38.95 | -400 | -1.00% | 6,075,800 | - | 287,198,573 | 17,197.52 | 12.31 | 352,400 | 1,992,600 |
|
|||||
| CTG | 34.8 | 34.05 | 34.1 | 34.75 | 33.9 | -750 | -2.16% | 6,061,900 | - | 264,464,465 | 15,836.20 | 7.21 | 752,100 | 1,576,520 |
|
|||||
| TCB | 30.65 | 30.5 | 30.05 | 30.5 | 29.75 | -150 | -0.49% | 6,340,300 | - | 216,130,333 | 12,941.94 | 8.54 | 343,210 | 368,700 |
|
|||||
| MBB | 26.15 | 25.75 | 25.8 | 26.1 | 25.65 | -400 | -1.53% | 11,214,500 | - | 207,416,248 | 12,420.13 | 7.74 | 1,757,100 | 1,877,730 |
|
|||||
| VPB | 26.45 | 26.1 | 25.65 | 26.4 | 25.55 | -350 | -1.32% | 16,541,700 | - | 207,075,406 | 12,399.72 | 8.63 | 3,367,150 | 7,522,000 |
|
|||||
| HPG | 26.5 | 26.9 | 26.15 | 27.1 | 25.95 | +400 | +1.51% | 41,276,100 | - | 206,470,031 | 12,363.47 | 15.36 | 2,959,710 | 4,501,840 |
 |
|||||
| GAS | 82.1 | 80.8 | 82.1 | 83.2 | 80.4 | -1,300 | -1.58% | 2,027,000 | - | 194,966,340 | 11,674.63 | 17.39 | 166,900 | 894,800 |
 |
|||||
| VPL | 83 | 83.3 | 81.7 | 84.3 | 80 | +300 | +0.36% | 594,800 | - | 149,381,921 | 8,945.03 | 134.79 | 173,700 | 155,400 |
 |
|||||
| BSR | 27.6 | 29.15 | 28.45 | 29.3 | 28.1 | +1,550 | +5.62% | 19,698,000 | - | 145,962,786 | 8,740.29 | 28.03 | 1,034,800 | 2,744,790 |
|
|||||
| GVR | 32.1 | 33.1 | 31.2 | 33.4 | 31.15 | +1,000 | +3.12% | 5,368,600 | - | 132,400,000 | 7,928.14 | 38.90 | 263,850 | 1,236,400 |
|
|||||
| VNM | 61.5 | 60.6 | 60.6 | 61.5 | 60.2 | -900 | -1.46% | 4,075,600 | - | 126,651,300 | 7,583.91 | 15.04 | 1,865,000 | 1,455,120 |
|
|||||
| HDB | 25.3 | 25.2 | 24.8 | 25.3 | 24.55 | -100 | -0.40% | 14,532,900 | - | 126,132,963 | 7,552.87 | 6.86 | 717,610 | 2,830,300 |
|
|||||
| FPT | 76.1 | 74 | 74.4 | 75.2 | 73.5 | -2,100 | -2.76% | 7,814,800 | - | 126,059,527 | 7,548.47 | 14.19 | 234,960 | 2,984,660 |
 |
|||||
| LPB | 41.8 | 41.95 | 41.8 | 42.1 | 41.2 | +150 | +0.36% | 1,047,100 | - | 125,316,484 | 7,503.98 | 12.89 | 77,200 | 89,060 |
|
|||||
| ACB | 23.8 | 23.75 | 23.3 | 23.8 | 23.3 | -50 | -0.21% | 7,414,700 | - | 121,995,594 | 7,305.13 | 7.86 | 2,141,560 | 1,131,700 |
|
|||||
| MWG | 81 | 80.8 | 78.9 | 80.8 | 78.6 | -200 | -0.25% | 6,027,600 | - | 118,648,621 | 7,104.71 | 16.93 | 1,143,120 | 719,500 |
 |
|||||
| STB | 59.9 | 61.2 | 58.9 | 63.4 | 58.1 | +1,300 | +2.17% | 7,574,900 | - | 115,375,202 | 6,908.69 | 19.43 | 548,620 | 1,912,040 |
|
|||||
| MSN | 73.3 | 74.8 | 72 | 75.3 | 71.8 | +1,500 | +2.05% | 6,573,900 | - | 113,732,796 | 6,810.35 | 27.60 | 1,970,300 | 1,251,870 |
|
|||||
| TCX | 52.6 | 52.4 | 50.7 | 52.4 | 49.3 | -200 | -0.38% | 3,332,400 | - | 109,000,280 | 6,526.96 | 19.31 | 917,000 | 2,109,500 |
|
|||||
| VJC | 157 | 157.1 | 155 | 158.5 | 152 | +100 | +0.06% | 1,246,800 | - | 85,087,141 | 5,095.04 | 60.63 | 152,200 | 61,610 |
 |
|||||
| VCK | 34.85 | 34 | 34 | 34.5 | 33.9 | -850 | -2.44% | 3,970,700 | - | 82,787,270 | 4,957.32 | 12.40 | 147,500 | 595,000 |
|
|||||
| SHB | 15.4 | 15.45 | 15.2 | 15.45 | 15 | +50 | +0.32% | 85,561,300 | - | 70,972,724 | 4,249.86 | 6.70 | 2,925,160 | 1,384,720 |
|
|||||
| GEE | 172.6 | 184.6 | 169 | 184.6 | 168 | +12,000 | +6.95% | 1,862,700 | - | 67,563,592 | 4,045.72 | 20.69 | 232,700 | 91,300 |
|
|||||
| SSI | 27.05 | 26.55 | 26.35 | 26.9 | 26 | -500 | -1.85% | 25,942,100 | - | 66,138,645 | 3,960.40 | 12.93 | 1,587,340 | 3,674,290 |
|
|||||
| BVH | 84 | 84.5 | 81.8 | 86.5 | 81.4 | +500 | +0.60% | 762,400 | - | 62,726,274 | 3,756.06 | 29.72 | 222,340 | 237,840 |
|
|||||
| VRE | 25.75 | 25.65 | 25 | 25.7 | 25 | -100 | -0.39% | 2,525,500 | - | 58,284,967 | 3,490.12 | 9.04 | 638,500 | 711,790 |
|
|||||
| VIB | 17 | 16.9 | 16.8 | 17.1 | 16.8 | -100 | -0.59% | 3,507,600 | - | 57,527,696 | 3,444.77 | 7.90 | 101,000 | 44,800 |
|
|||||
| SAB | 44.15 | 44.15 | 43.9 | 44.55 | 42.05 | 0 | 0.00% | 668,100 | - | 56,625,129 | 3,390.73 | 13.19 | 251,000 | 45,430 |
|
|||||
| BCM | 54.3 | 53.6 | 53.5 | 54.4 | 53.1 | -700 | -1.29% | 481,200 | - | 55,476,000 | 3,321.92 | 26.67 | 75,500 | 22,500 |
|
|||||
| PLX | 42.25 | 41.4 | 42 | 43 | 41.4 | -850 | -2.01% | 5,415,300 | - | 52,602,519 | 3,149.85 | 23.43 | 226,250 | 1,483,760 |
|
|||||
| SSB | 16.9 | 16.9 | 16.85 | 16.9 | 16.6 | 0 | 0.00% | 1,937,100 | - | 48,080,500 | 2,879.07 | 8.99 | 91,000 | 76,400 |
|
|||||
| HVN | 21.95 | 21.4 | 21.45 | 21.45 | 21.15 | -550 | -2.51% | 1,112,900 | - | 47,388,035 | 2,837.61 | - | 5,900 | 378,300 |
|
|||||
| EIB | 22.75 | 23 | 22.35 | 23.3 | 22.1 | +250 | +1.10% | 10,282,800 | - | 42,842,574 | 2,565.42 | 12.88 | 442,900 | 1,678,690 |
|
|||||
| TPB | 16.25 | 15.95 | 15.9 | 16.2 | 15.85 | -300 | -1.85% | 5,128,400 | - | 42,139,201 | 2,523.31 | 6.94 | 612,100 | 163,200 |
|
|||||
| POW | 13.05 | 13.05 | 12.95 | 13.25 | 12.85 | 0 | 0.00% | 13,360,300 | - | 40,035,386 | 2,397.33 | 14.98 | 3,176,610 | 3,997,080 |
|
|||||
| REE | 71.7 | 70 | 71.7 | 74.2 | 70 | -1,700 | -2.37% | 3,175,200 | - | 37,916,070 | 2,270.42 | 14.99 | 184,060 | 25,000 |
 |
|||||
| PNJ | 109.9 | 108 | 105.2 | 108 | 105.1 | -1,900 | -1.73% | 1,202,000 | - | 36,844,104 | 2,206.23 | 14.11 | 560,470 | 742,900 |
|
|||||
| MSB | 11.35 | 11.35 | 11.3 | 11.35 | 11.2 | 0 | 0.00% | 7,126,200 | - | 35,412,000 | 2,120.48 | 5.35 | 194,500 | 3,029,400 |
|
|||||
| GMD | 78.5 | 78.5 | 77.3 | 79.8 | 76.7 | 0 | 0.00% | 1,378,300 | - | 33,479,866 | 2,004.78 | 18.36 | 226,400 | 464,100 |
|
|||||
| GEX | 35.95 | 36.3 | 35.45 | 37.5 | 34.7 | +350 | +0.97% | 8,257,600 | - | 31,197,301 | 1,868.10 | 22.16 | 1,186,680 | 1,734,620 |
|
|||||
| NVL | 14.3 | 13.85 | 14 | 14.25 | 13.85 | -450 | -3.15% | 15,371,800 | - | 30,913,457 | 1,851.11 | 15.97 | 591,840 | 2,358,520 |
|
|||||
| KBC | 30.7 | 31.8 | 30.1 | 32.2 | 29.8 | +1,100 | +3.58% | 7,130,700 | - | 29,947,801 | 1,793.28 | 12.98 | 1,103,490 | 1,330,740 |
|
|||||
| KDH | 26.4 | 26.05 | 25.7 | 26.25 | 25.65 | -350 | -1.33% | 4,370,900 | - | 29,233,698 | 1,750.52 | 29.94 | 587,350 | 2,230,100 |
|
|||||
| GEL | 34.8 | 35 | 34 | 35.05 | 33.5 | +200 | +0.57% | 3,056,700 | - | 27,650,000 | 1,655.69 | 57.57 | 213,000 | 103,500 |
|
|||||
| OCB | 11.2 | 11.15 | 11.1 | 11.15 | 10.9 | -50 | -0.45% | 525,900 | - | 27,493,549 | 1,646.32 | 7.46 | 53,100 | 94,200 |
|
|||||
| PGV | 24.3 | 24 | 23.55 | 24.65 | 23.55 | -300 | -1.23% | 41,000 | - | 26,963,233 | 1,614.56 | - | 0 | 0 |
|
|||||
| FRT | 162.5 | 158 | 159.1 | 159.1 | 156.2 | -4,500 | -2.77% | 630,300 | - | 26,907,682 | 1,611.24 | 33.96 | 309,900 | 420,650 |
|
|||||
| DCM | 48.5 | 49 | 49.2 | 49.9 | 48.3 | +500 | +1.03% | 3,556,500 | - | 25,940,600 | 1,553.33 | 15.30 | 475,580 | 432,210 |
|
|||||
| VIX | 16.75 | 16.35 | 16.2 | 16.75 | 16.05 | -400 | -2.39% | 25,131,800 | - | 25,038,878 | 1,499.33 | 4.63 | 1,041,000 | 1,612,790 |
|
|||||
| HCM | 22.25 | 22.3 | 21.5 | 22.45 | 21.5 | +50 | +0.22% | 11,841,700 | - | 24,083,034 | 1,442.10 | 15.19 | 2,389,500 | 1,971,100 |
|
|||||
| VND | 15.85 | 15.5 | 15.35 | 15.65 | 15.15 | -350 | -2.21% | 10,246,100 | - | 23,595,649 | 1,412.91 | 13.73 | 1,220,000 | 2,085,290 |
|
|||||
| VCI | 26.7 | 26.15 | 26 | 26.6 | 25.7 | -550 | -2.06% | 6,253,100 | - | 22,230,115 | 1,331.14 | 14.10 | 316,400 | 443,240 |
|
|||||
| DPM | 30.8 | 30.85 | 30.95 | 31.7 | 30.8 | +50 | +0.16% | 7,216,500 | - | 20,975,687 | 1,256.03 | 21.62 | 321,300 | 223,200 |
|
|||||
| HAG | 16.15 | 16.4 | 15.95 | 16.5 | 15.85 | +250 | +1.55% | 7,266,300 | - | 20,785,348 | 1,244.63 | - | 628,500 | 370,400 |
 |
|||||
| PVD | 35.75 | 36.2 | 36.9 | 36.95 | 36 | +450 | +1.26% | 4,041,300 | - | 20,122,856 | 1,204.96 | 36.20 | 36,300 | 1,294,800 |
 |
|||||
| VGC | 45.6 | 44.8 | 44.55 | 45.2 | 43.95 | -800 | -1.75% | 969,200 | - | 20,086,080 | 1,202.76 | 14.31 | 61,100 | 578,500 |
|
|||||
| SBT | 22.8 | 22.8 | 22.8 | 22.8 | 22.4 | 0 | 0.00% | 781,200 | - | 19,496,567 | 1,167.46 | 27.40 | 58,200 | 139,300 |
|
|||||
| CRV | 27 | 27.5 | 27 | 27.5 | 26.8 | +500 | +1.85% | 600 | - | 18,903,497 | 1,131.95 | 40.03 | 0 | 0 |
|
|||||
| DGC | 51.8 | 49.1 | 50.9 | 51 | 48.25 | -2,700 | -5.21% | 6,921,600 | - | 18,647,120 | 1,116.59 | 6.64 | 351,530 | 631,530 |
|
|||||
| VPI | 57.5 | 57.5 | 57.1 | 57.6 | 55.9 | 0 | 0.00% | 2,680,200 | - | 18,402,851 | 1,101.97 | 51.71 | 205,200 | 121,500 |
|
|||||
| NAB | 13.2 | 13.05 | 12.85 | 13.15 | 12.85 | -150 | -1.14% | 1,866,700 | - | 17,911,785 | 1,072.56 | 5.35 | 88,200 | 149,100 |
|
|||||
| TNH | 10.1 | 10.15 | 10.1 | 10.2 | 10 | +50 | +0.50% | 80,000 | - | 16,828,694 | 1,007.71 | 29.34 | 0 | 740 |
|
|||||
| PDR | 16.4 | 16.6 | 16.25 | 16.85 | 16.2 | +200 | +1.22% | 17,824,400 | - | 16,264,836 | 973.94 | 4.99 | 796,400 | 1,041,730 |
|
|||||
| TCH | 16.7 | 16.35 | 16.2 | 16.9 | 16.1 | -350 | -2.10% | 10,710,200 | - | 14,912,986 | 892.99 | 12.77 | 795,100 | 848,000 |
|
|||||
| SJS | 49.55 | 49.95 | 48.1 | 50 | 48.1 | +400 | +0.81% | 21,700 | - | 14,858,868 | 889.75 | 21.19 | 0 | 3,600 |
|
|||||
| DXG | 14.6 | 14.3 | 14.2 | 14.55 | 14.1 | -300 | -2.05% | 16,998,400 | - | 14,570,044 | 872.46 | 40.63 | 109,400 | 2,412,170 |
|
|||||
| SIP | 58 | 60 | 57 | 60.4 | 57 | +2,000 | +3.45% | 583,500 | - | 14,526,777 | 869.87 | 11.68 | 139,300 | 62,800 |
|
|||||
| VCG | 21.9 | 22.15 | 21.3 | 22.5 | 21.2 | +250 | +1.14% | 9,933,300 | - | 14,319,274 | 857.44 | 14.31 | 632,100 | 1,261,600 |
|
|||||
| KDC | 49.35 | 49 | 49 | 49.3 | 48.55 | -350 | -0.71% | 153,600 | - | 14,200,509 | 850.33 | 352.52 | 400 | 43,780 |
|
|||||
| NLG | 29.35 | 28.75 | 28.7 | 29.25 | 28.45 | -600 | -2.04% | 3,325,900 | - | 13,946,550 | 835.12 | 21.09 | 383,850 | 511,290 |
|
|||||
| TAL | 44.95 | 44.7 | 44.95 | 44.95 | 44 | -250 | -0.56% | 186,800 | - | 13,939,695 | 834.71 | 20.82 | 103,200 | 7,800 |
|
|||||
| VHC | 58.8 | 59.3 | 57.8 | 59.3 | 57.5 | +500 | +0.85% | 439,600 | - | 13,310,072 | 797.01 | 10.84 | 21,900 | 117,500 |
|
|||||
| DHG | 101 | 101 | 100.1 | 101.1 | 100 | 0 | 0.00% | 12,200 | - | 13,205,353 | 790.74 | 16.01 | 1,400 | 0 |
|
|||||
| LGC | 57.7 | 61 | 53.8 | 61 | 53.7 | +3,300 | +5.72% | 1,400 | - | 12,939,949 | 774.85 | 23.55 | 0 | 0 |
|
|||||
| CII | 19.1 | 18.3 | 18.6 | 18.9 | 18.2 | -800 | -4.19% | 21,696,100 | - | 12,297,331 | 736.37 | 25.31 | 751,000 | 3,994,500 |
|
|||||
| PC1 | 29.1 | 29.15 | 28.6 | 30.5 | 28.45 | +50 | +0.17% | 11,069,500 | - | 11,988,968 | 717.90 | 24.77 | 855,980 | 790,410 |
|
|||||
| VTP | 99.2 | 97.5 | 99.2 | 99.2 | 95.8 | -1,700 | -1.71% | 486,200 | - | 11,873,847 | 711.01 | 41.14 | 28,520 | 9,330 |
|
|||||
| EVF | 14.3 | 14.5 | 13.95 | 14.8 | 13.95 | +200 | +1.40% | 13,009,700 | - | 11,028,204 | 660.37 | 12.91 | 804,900 | 33,930 |
|
|||||
| HDG | 29.8 | 29.3 | 29.05 | 30.2 | 29.05 | -500 | -1.68% | 3,032,800 | - | 10,839,917 | 649.10 | 27.05 | 230,600 | 209,920 |
|
|||||
| BAF | 34.7 | 34.75 | 34.5 | 35 | 34.15 | +50 | +0.14% | 2,480,200 | - | 10,564,752 | 632.62 | 22.33 | 29,800 | 237,100 |
|
|||||
| HAH | 55.9 | 56 | 54 | 56 | 54 | +100 | +0.18% | 799,700 | - | 10,407,062 | 623.18 | 8.20 | 69,000 | 107,400 |
|
|||||
| BMP | 128.2 | 126.9 | 125 | 128 | 124.7 | -1,300 | -1.01% | 101,100 | - | 10,388,153 | 622.05 | 8.45 | 20,300 | 31,700 |
|
|||||
| PVT | 22.3 | 21.85 | 22.45 | 23.2 | 21.75 | -450 | -2.02% | 12,201,400 | - | 10,267,997 | 614.85 | 10.53 | 389,240 | 1,568,500 |
|
|||||
| VSH | 43.3 | 43.1 | 42.55 | 43.3 | 42.5 | -200 | -0.46% | 5,600 | - | 10,181,998 | 609.70 | 11.80 | 400 | 0 |
|
|||||
| DGW | 45.5 | 45.8 | 43.8 | 46.2 | 43.8 | +300 | +0.66% | 1,483,000 | - | 10,129,526 | 606.56 | 18.38 | 790,600 | 75,900 |
|
|||||
| DSE | 24.05 | 23.25 | 23.7 | 23.7 | 23 | -800 | -3.33% | 400,100 | - | 9,956,808 | 596.22 | 31.08 | 36,200 | 321,600 |
|
|||||
| CTR | 85.6 | 86 | 85 | 86 | 83.2 | +400 | +0.47% | 551,200 | - | 9,837,186 | 589.05 | 16.40 | 81,400 | 34,300 |
|
|||||
| HPA | 38.3 | 38 | 37.8 | 38.25 | 37.65 | -300 | -0.78% | 93,200 | - | 9,690,000 | 580.24 | 6.50 | 12,300 | 0 |
|
|||||
| BWE | 43.15 | 42.75 | 42.85 | 43.9 | 41.8 | -400 | -0.93% | 710,300 | - | 9,401,950 | 562.99 | 11.43 | 75,010 | 413,150 |
|
|||||
| HSG | 14.9 | 14.95 | 14.6 | 15.1 | 14.5 | +50 | +0.34% | 3,677,600 | - | 9,283,686 | 555.91 | 13.15 | 236,300 | 395,800 |
|
|||||
| DIG | 14.45 | 14.2 | 14.1 | 14.6 | 14.05 | -250 | -1.73% | 13,413,500 | - | 9,179,323 | 549.66 | 75.53 | 752,600 | 2,132,490 |
|
|||||
| DBC | 23.2 | 23.15 | 22.7 | 23.4 | 22.7 | -50 | -0.22% | 2,219,800 | - | 8,909,663 | 533.51 | 5.91 | 167,000 | 82,500 |
|
|||||
| VSC | 23.75 | 23.3 | 23 | 23.6 | 22.85 | -450 | -1.89% | 3,156,200 | - | 8,722,829 | 522.33 | 25.38 | 116,100 | 351,900 |
|
|||||
| CTD | 85.7 | 84 | 84.1 | 85.6 | 83.7 | -1,700 | -1.98% | 735,900 | - | 8,520,121 | 510.19 | 18.42 | 3,400 | 15,300 |
|
|||||
| IMP | 54.8 | 55 | 54.6 | 55 | 54.1 | +200 | +0.36% | 123,000 | - | 8,470,493 | 507.22 | 27.83 | 4,700 | 84,600 |
|
|||||
| PHR | 61.8 | 62.5 | 61.2 | 63 | 61.2 | +700 | +1.13% | 224,600 | - | 8,468,700 | 507.11 | 20.06 | 46,800 | 22,200 |
|
|||||
| KOS | 39.05 | 39.05 | 39.05 | 39.5 | 38.9 | 0 | 0.00% | 408,400 | - | 8,453,596 | 506.20 | 394.44 | 43,600 | 8,600 |
|
|||||
| FTS | 25.6 | 25.05 | 24.8 | 25.25 | 24.8 | -550 | -2.15% | 623,800 | - | 8,429,566 | 504.76 | 21.58 | 90,910 | 110,900 |
|
|||||
| BSI | 34.3 | 34 | 33.2 | 34 | 33.2 | -300 | -0.87% | 170,700 | - | 8,342,442 | 499.55 | 18.36 | 35,300 | 0 |
|
|||||
| VCF | 328 | 310 | 305.2 | 313 | 305.2 | -18,000 | -5.49% | 1,300 | - | 8,239,532 | 493.39 | 15.91 | 200 | 0 |
|
|||||
| VAB | 10.1 | 10.05 | 9.9 | 10.05 | 9.9 | -50 | -0.50% | 171,100 | - | 8,204,425 | 491.28 | 6.26 | 31,100 | 0 |
|
|||||
| NT2 | 27.9 | 27.9 | 27.25 | 28.6 | 27.25 | 0 | 0.00% | 1,371,700 | - | 8,031,741 | 480.94 | 7.29 | 74,600 | 197,120 |
|
|||||
| GEG | 16.95 | 16.9 | 16.85 | 17.4 | 16.5 | -50 | -0.29% | 3,053,600 | - | 7,140,391 | 427.57 | 97.13 | 53,200 | 205,600 |
|
|||||
| TMS | 39.1 | 40.8 | 40.8 | 40.8 | 40.8 | +1,700 | +4.35% | 200 | - | 7,047,555 | 422.01 | 34.11 | 0 | 0 |
|
|||||
| BHN | 30.5 | 30.4 | 30.5 | 30.5 | 29.55 | -100 | -0.33% | 4,100 | - | 7,046,720 | 421.96 | 19.01 | 300 | 3,840 |
|
|||||
| CMG | 29.15 | 29.05 | 28.9 | 29.15 | 28.6 | -100 | -0.34% | 226,000 | - | 6,765,771 | 405.14 | 20.34 | 23,130 | 29,230 |
|
|||||
| PAN | 30.15 | 31.75 | 29.65 | 32.25 | 29.65 | +1,600 | +5.31% | 2,199,000 | - | 6,632,408 | 397.15 | 11.74 | 209,000 | 72,000 |
|
|||||
| IJC | 10.35 | 10.2 | 10.1 | 10.3 | 10.05 | -150 | -1.45% | 2,388,100 | - | 6,421,723 | 384.53 | 7.74 | 487,300 | 58,200 |
|
|||||
| ANV | 23.45 | 23.45 | 22.95 | 23.5 | 22.6 | 0 | 0.00% | 845,800 | - | 6,243,697 | 373.87 | 6.25 | 222,800 | 69,700 |
|
|||||
| NKG | 13.8 | 13.9 | 13.4 | 14.1 | 13.35 | +100 | +0.72% | 4,607,200 | - | 6,221,235 | 372.53 | 30.75 | 666,300 | 10,500 |
|
|||||
| HHV | 12.2 | 12.1 | 11.95 | 12.25 | 11.9 | -100 | -0.82% | 5,342,400 | - | 6,018,939 | 360.42 | 11.80 | 612,700 | 124,900 |
|
|||||
| TDM | 53.2 | 54.5 | 54 | 54.5 | 53.2 | +1,300 | +2.44% | 33,700 | - | 5,995,000 | 358.98 | 31.18 | 3,000 | 0 |
|
|||||
| HHS | 13 | 13.55 | 12.8 | 13.7 | 12.8 | +550 | +4.23% | 5,650,200 | - | 5,853,410 | 350.50 | 13.58 | 312,800 | 681,700 |
|
|||||
| HT1 | 15.05 | 15.1 | 14.95 | 15.1 | 14.7 | +50 | +0.33% | 335,100 | - | 5,762,008 | 345.03 | 21.06 | 40,000 | 18,300 |
|
|||||
| CTS | 26.85 | 26.5 | 26.5 | 26.7 | 26 | -350 | -1.30% | 679,100 | - | 5,636,376 | 337.51 | 9.76 | 93,100 | 129,000 |
|
|||||
| SCS | 54.3 | 53.7 | 53.7 | 54.1 | 53 | -600 | -1.10% | 157,300 | - | 5,481,534 | 328.24 | 7.55 | 35,500 | 1,510 |
|
|||||
| HNA | 22.7 | 0 | 0 | 0.00% | - | - | 5,339,771 | 319.75 | - | 0 | 0 |
|
||||||||
| SZC | 29.5 | 29.25 | 28.8 | 29.85 | 28.6 | -250 | -0.85% | 864,100 | - | 5,264,586 | 315.24 | 16.58 | 51,600 | 403,300 |
|
|||||
| ACG | 34.5 | 34.8 | 34.45 | 34.8 | 34.3 | +300 | +0.87% | 1,000 | - | 5,247,421 | 314.22 | 12.50 | 0 | 100 |
|
|||||
| PET | 46.5 | 47.4 | 45.05 | 48.5 | 44.6 | +900 | +1.94% | 736,100 | - | 5,058,629 | 302.91 | 35.67 | 0 | 0 |
|
|||||
| DBD | 51.5 | 51.8 | 50.4 | 51.8 | 50.1 | +300 | +0.58% | 10,700 | - | 4,894,544 | 293.09 | 20.47 | 0 | 0 |
|
|||||
| DPG | 41.35 | 40.35 | 40.45 | 40.9 | 40.25 | -1,000 | -2.42% | 338,900 | - | 4,784,989 | 286.53 | 12.58 | 25,900 | 9,100 |
|
|||||
| TLG | 48.85 | 48.2 | 48.4 | 48.8 | 47.9 | -650 | -1.33% | 45,000 | - | 4,652,666 | 278.60 | 10.03 | 2,600 | 6,000 |
|
|||||
| CHP | 28.2 | 28.2 | 28.2 | 28.5 | 28.05 | 0 | 0.00% | 8,600 | - | 4,445,958 | 266.23 | 10.14 | 0 | 0 |
|
|||||
| ORS | 13.15 | 13 | 12.65 | 13.05 | 12.65 | -150 | -1.14% | 723,500 | - | 4,367,997 | 261.56 | 36.93 | 81,300 | 81,000 |
|
|||||
| MSH | 37.8 | 37.25 | 36.8 | 37.7 | 36.8 | -550 | -1.46% | 138,400 | - | 4,191,408 | 250.98 | 6.77 | 10,000 | 11,500 |
|
|||||
| DXS | 6.76 | 7.23 | 6.92 | 7.23 | 6.92 | +470 | +6.95% | 6,216,000 | - | 4,186,916 | 250.71 | 30.64 | 378,800 | 472,400 |
|
|||||
| DCL | 56.6 | 56 | 56.6 | 56.6 | 56 | -600 | -1.06% | 291,700 | - | 4,090,298 | 244.93 | 209.74 | 0 | 0 |
|
|||||
| PDN | 108.2 | 108.1 | 109 | 109 | 108 | -100 | -0.09% | 2,000 | - | 4,004,446 | 239.79 | 14.71 | 0 | 0 |
|
|||||
| MIG | 19.4 | 19.8 | 19.4 | 20.3 | 19 | +400 | +2.06% | 605,000 | - | 3,988,381 | 238.83 | 12.75 | 60,500 | 44,300 |
|
|||||
| TMP | 55 | 56.8 | 56.8 | 56.8 | 56.8 | +1,800 | +3.27% | 100 | - | 3,976,000 | 238.08 | 11.35 | 0 | 0 |
|
|||||
| PTB | 48.65 | 48.45 | 48 | 48.65 | 47.4 | -200 | -0.41% | 34,900 | - | 3,891,799 | 233.04 | 6.52 | 4,800 | 600 |
|
|||||
| VDS | 14.4 | 14.05 | 14.2 | 14.2 | 13.8 | -350 | -2.43% | 859,300 | - | 3,821,600 | 228.84 | 13.33 | 74,100 | 95,400 |
|
|||||
| HDC | 18.95 | 19.05 | 18.35 | 19.4 | 18.35 | +100 | +0.53% | 4,830,300 | - | 3,805,325 | 227.86 | 43.89 | 119,000 | 238,500 |
|
|||||
| QCG | 13.5 | 13.25 | 13.2 | 13.4 | 13.1 | -250 | -1.85% | 79,100 | - | 3,645,461 | 218.29 | 43.87 | 16,000 | 9,500 |
|
|||||
| CRE | 7.65 | 7.65 | 7.4 | 7.65 | 7.3 | 0 | 0.00% | 125,800 | - | 3,547,140 | 212.40 | 85.96 | 200 | 800 |
|
|||||
| DPR | 40.5 | 40.55 | 40 | 40.75 | 39.85 | +50 | +0.12% | 357,300 | - | 3,523,225 | 210.97 | 13.52 | 55,700 | 54,700 |
|
|||||
| SHP | 34.35 | 34.45 | 34.5 | 34.5 | 34.1 | +100 | +0.29% | 1,200 | - | 3,486,559 | 208.78 | 12.16 | 0 | 0 |
|
|||||
| NTC | 143.4 | 144.3 | 138.6 | 144.3 | 138.6 | +900 | +0.63% | 6,700 | - | 3,463,197 | 207.38 | 10.76 | 0 | 0 |
|
|||||
| PPC | 10.8 | 10.75 | 10.75 | 10.9 | 10.55 | -50 | -0.46% | 1,173,200 | - | 3,446,590 | 206.38 | 8.07 | 139,400 | 75,700 |
|
|||||
| STG | 34.9 | 0 | 0 | 0.00% | - | - | 3,429,042 | 205.33 | - | 0 | 0 |
|
||||||||
| AGR | 14.55 | 14.35 | 14.3 | 14.4 | 14.15 | -200 | -1.37% | 219,900 | - | 3,276,274 | 196.18 | 25.53 | 8,000 | 57,700 |
|
|||||
| BFC | 56.5 | 57.2 | 56.5 | 58.4 | 55.8 | +700 | +1.24% | 118,100 | - | 3,270,009 | 195.81 | 11.73 | 11,500 | 15,300 |
|
|||||
| AST | 70.9 | 69.8 | 69.5 | 70 | 69.5 | -1,100 | -1.55% | 4,200 | - | 3,141,000 | 188.08 | 21.96 | 1,300 | 0 |
|
|||||
| DSC | 12.8 | 12.75 | 12.45 | 12.75 | 12.45 | -50 | -0.39% | 7,300 | - | 3,055,684 | 182.98 | 10.06 | 0 | 0 |
|
|||||
| CSV | 27.5 | 26.95 | 27.3 | 27.3 | 26.65 | -550 | -2.00% | 544,000 | - | 2,977,973 | 178.32 | 15.83 | 36,400 | 0 |
|
|||||
| TVS | 13.2 | 13.1 | 13.15 | 13.15 | 12.9 | -100 | -0.76% | 52,700 | - | 2,940,163 | 176.06 | 7.78 | 190 | 100 |
|
|||||
| TRA | 68 | 69 | 68 | 69 | 68 | +1,000 | +1.47% | 3,200 | - | 2,860,087 | 171.26 | 13.83 | 0 | 0 |
|
|||||
| DHC | 35.45 | 34.85 | 34.95 | 35.35 | 34.5 | -600 | -1.69% | 155,400 | - | 2,805,183 | 167.98 | 11.83 | 17,400 | 28,100 |
|
|||||
| MCM | 25.7 | 25.5 | 25.65 | 25.65 | 25.45 | -200 | -0.78% | 11,100 | - | 2,805,000 | 167.96 | 14.45 | 0 | 0 |
|
|||||
| BIC | 24.15 | 23.9 | 23.2 | 24.2 | 23.15 | -250 | -1.04% | 130,100 | - | 2,802,918 | 167.84 | 8.77 | 23,200 | 43,800 |
|
|||||
| TDP | 29.8 | 29.75 | 29 | 29.9 | 29 | -50 | -0.17% | 226,400 | - | 2,787,562 | 166.92 | 27.37 | 2,900 | 300 |
|
|||||
| AAA | 7.03 | 7.02 | 7 | 7.04 | 6.92 | -10 | -0.14% | 647,200 | - | 2,764,074 | 165.51 | 7.28 | 121,700 | 21,000 |
|
|||||
| DVP | 69.6 | 69.1 | 68.8 | 70 | 67.9 | -500 | -0.72% | 13,700 | - | 2,764,000 | 165.51 | 8.17 | 1,100 | 3,000 |
|
|||||
| SCR | 6.24 | 6.4 | 6.15 | 6.48 | 6.11 | +160 | +2.56% | 3,553,500 | - | 2,755,808 | 165.02 | 914.29 | 119,000 | 557,200 |
|
|||||
| TV2 | 38.75 | 39.2 | 38.05 | 40.25 | 38.05 | +450 | +1.16% | 857,000 | - | 2,647,026 | 158.50 | 40.92 | 30,000 | 36,100 |
|
|||||
| TCM | 23.25 | 22.95 | 23 | 23.05 | 22.6 | -300 | -1.29% | 1,714,900 | - | 2,571,289 | 153.97 | 10.62 | 1,000 | 2,900 |
|
|||||
| BMI | 16.9 | 17.05 | 16.45 | 17.4 | 16.45 | +150 | +0.89% | 286,500 | - | 2,566,837 | 153.70 | 10.90 | 22,000 | 16,300 |
|
|||||
| VPD | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0 | 0.00% | 1,600 | - | 2,536,833 | 151.91 | 9.67 | 400 | 0 |
|
|||||
| FMC | 38.5 | 38.4 | 38 | 38.5 | 37.55 | -100 | -0.26% | 32,500 | - | 2,510,933 | 150.36 | 8.21 | 7,800 | 1,200 |
|
|||||
| VVS | 124.5 | 115.8 | 115.8 | 115.8 | 115.8 | -8,700 | -6.99% | 33,000 | - | 2,492,595 | 149.26 | 7.76 | 0 | 0 |
|
|||||
| SAM | 6.6 | 6.52 | 6.5 | 6.56 | 6.4 | -80 | -1.21% | 44,200 | - | 2,477,346 | 148.34 | 29.64 | 0 | 0 |
|
|||||
| KHG | 5.6 | 5.49 | 5.5 | 5.55 | 5.43 | -110 | -1.96% | 7,991,500 | - | 2,467,399 | 147.75 | 45.00 | 121,700 | 628,500 |
|
|||||
| SHI | 14.1 | 14.1 | 14 | 14.1 | 13.95 | 0 | 0.00% | 247,000 | - | 2,396,289 | 143.49 | 29.62 | 2,200 | 0 |
|
|||||
| NCT | 91 | 90.9 | 91.7 | 91.7 | 90.4 | -100 | -0.11% | 11,400 | - | 2,378,465 | 142.42 | 6.72 | 0 | 4,800 |
|
|||||
| PGD | 23.7 | 23.75 | 23.7 | 23.75 | 23.7 | +50 | +0.21% | 800 | - | 2,351,186 | 140.79 | 15.04 | 0 | 0 |
|
|||||
| ASM | 5.68 | 5.7 | 5.63 | 5.72 | 5.63 | +20 | +0.35% | 494,200 | - | 2,321,007 | 138.98 | 11.03 | 57,500 | 9,100 |
|
|||||
| SGT | 15.35 | 15.45 | 14.5 | 15.95 | 14.5 | +100 | +0.65% | 800 | - | 2,286,650 | 136.93 | 6.87 | 0 | 0 |
|
|||||
| TBC | 35.3 | 35.25 | 35 | 35.25 | 35 | -50 | -0.14% | 12,200 | - | 2,238,375 | 134.03 | 11.65 | 0 | 0 |
|
|||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 133.35 | - | 0 | 0 |
|
||||||||
| PGI | 20 | 0 | 0 | 0.00% | - | - | 2,217,936 | 132.81 | - | 0 | 0 |
|
||||||||
| TTA | 12.4 | 12.1 | 12.1 | 12.6 | 12.1 | -300 | -2.42% | 925,300 | - | 2,160,565 | 129.38 | 11.58 | 0 | 0 |
|
|||||
| LIX | 33 | 32.75 | 33.6 | 33.6 | 32.75 | -250 | -0.76% | 7,200 | - | 2,122,200 | 127.08 | 11.84 | 0 | 0 |
|
|||||
| TRC | 72.3 | 72.3 | 72.2 | 72.4 | 71.8 | 0 | 0.00% | 24,900 | - | 2,105,738 | 126.09 | 9.52 | 100 | 3,900 |
|
|||||
| AGG | 13.3 | 12.9 | 12.95 | 13.1 | 12.8 | -400 | -3.01% | 591,000 | - | 2,096,612 | 125.55 | 7.05 | 57,200 | 10,800 |
|
|||||
| DRC | 13.6 | 13.5 | 13.4 | 13.55 | 13.3 | -100 | -0.74% | 98,100 | - | 2,084,795 | 124.84 | 17.60 | 0 | 0 |
|
|||||
| VFG | 49.15 | 49.1 | 49.1 | 49.15 | 49.1 | -50 | -0.10% | 500 | - | 2,048,089 | 122.64 | 6.38 | 0 | 0 |
|
|||||
| FCN | 12.95 | 12.95 | 12.7 | 13 | 12.55 | 0 | 0.00% | 907,600 | - | 2,038,835 | 122.09 | 219.49 | 119,700 | 60,700 |
|
|||||
| DMC | 57.8 | 58.7 | 57.8 | 58.7 | 57.8 | +900 | +1.56% | 200 | - | 2,038,502 | 122.07 | 11.83 | 0 | 0 |
|
|||||
| LCG | 9.8 | 9.86 | 9.7 | 9.91 | 9.52 | +60 | +0.61% | 2,677,400 | - | 2,037,097 | 121.98 | 16.35 | 420,100 | 24,200 |
|
|||||
| RAL | 87 | 86.1 | 86.9 | 86.9 | 86.1 | -900 | -1.03% | 2,300 | - | 2,027,433 | 121.40 | 3.42 | 0 | 0 |
|
|||||
| ELC | 18.35 | 18.15 | 18.1 | 18.25 | 17.7 | -200 | -1.09% | 200,000 | - | 1,997,839 | 119.63 | 15.78 | 17,100 | 30,200 |
|
|||||
| NTL | 16.3 | 16.15 | 16 | 16.35 | 16 | -150 | -0.92% | 469,000 | - | 1,969,975 | 117.96 | 121.43 | 34,400 | 44,700 |
|
|||||
| STK | 14.5 | 14 | 13.95 | 14.25 | 13.65 | -500 | -3.45% | 22,400 | - | 1,961,724 | 117.47 | 39.22 | 100 | 400 |
|
|||||
| YEG | 10.05 | 9.95 | 9.85 | 10.05 | 9.83 | -100 | -1.00% | 606,800 | - | 1,908,430 | 114.28 | 10.84 | 36,400 | 52,800 |
|
|||||
| IDI | 6.9 | 6.85 | 6.85 | 6.9 | 6.79 | -50 | -0.72% | 745,400 | - | 1,871,233 | 112.05 | 27.62 | 202,800 | 5,400 |
|
|||||
| PAC | 26.4 | 26.75 | 26.55 | 27.4 | 26.45 | +350 | +1.33% | 1,253,600 | - | 1,864,671 | 111.66 | 17.61 | 9,300 | 70,300 |
|
|||||
| NBB | 18.5 | 18.4 | 18.5 | 18.5 | 18 | -100 | -0.54% | 45,700 | - | 1,842,940 | 110.36 | 206.74 | 0 | 0 |
|
|||||
| KSB | 16.45 | 16 | 16 | 16.15 | 15.95 | -450 | -2.74% | 959,900 | - | 1,831,099 | 109.65 | 33.54 | 14,600 | 29,100 |
|
|||||
| VOS | 12.95 | 12.65 | 12.85 | 12.85 | 12.55 | -300 | -2.32% | 1,390,700 | - | 1,771,000 | 106.05 | 5.81 | 75,200 | 138,300 |
|
|||||
| CTF | 18.35 | 18.35 | 18.4 | 18.4 | 17.95 | 0 | 0.00% | 306,900 | - | 1,755,248 | 105.10 | 35.36 | 2,700 | 1,200 |
|
|||||
| SVC | 18.75 | 18.7 | 18.7 | 18.7 | 18.1 | -50 | -0.27% | 3,100 | - | 1,744,304 | 104.45 | 12.51 | 0 | 900 |
|
|||||
| SGN | 53 | 52 | 52.9 | 52.9 | 52 | -1,000 | -1.89% | 500 | - | 1,741,927 | 104.31 | 7.15 | 0 | 0 |
|
|||||
| SBA | 28.5 | 28.7 | 28.3 | 28.7 | 28.3 | +200 | +0.70% | 4,700 | - | 1,736,013 | 103.95 | 10.24 | 0 | 0 |
|
|||||
| SRC | 53.8 | 56.7 | 52 | 57 | 52 | +2,900 | +5.39% | 14,600 | - | 1,591,193 | 95.28 | 64.65 | 0 | 0 |
|
|||||
| PVP | 15.05 | 15.05 | 15.05 | 15.25 | 14.9 | 0 | 0.00% | 114,500 | - | 1,560,722 | 93.46 | 8.50 | 7,900 | 8,100 |
|
|||||
| HQC | 2.7 | 2.65 | 2.62 | 2.67 | 2.62 | -50 | -1.85% | 2,483,100 | - | 1,527,988 | 91.50 | 45.69 | 313,800 | 165,800 |
|
|||||
| ASG | 16.75 | 0 | 0 | 0.00% | - | - | 1,520,643 | 91.06 | - | 0 | 0 |
|
||||||||
| HTG | 42.1 | 42 | 42.05 | 42.05 | 41.15 | -100 | -0.24% | 5,700 | - | 1,512,114 | 90.55 | 5.61 | 0 | 0 |
|
|||||
| HRC | 49.8 | 49.8 | 46.45 | 49.8 | 46.35 | 0 | 0.00% | 2,200 | - | 1,504,290 | 90.08 | 42.82 | 0 | 0 |
|
|||||
| HPX | 4.79 | 4.8 | 4.83 | 4.83 | 4.71 | +10 | +0.21% | 255,000 | - | 1,460,009 | 87.43 | 25.81 | 9,800 | 2,600 |
|
|||||
| FIT | 4.3 | 4.28 | 4.3 | 4.3 | 4.2 | -20 | -0.47% | 431,600 | - | 1,454,913 | 87.12 | 12.19 | 0 | 0 |
|
|||||
| OPC | 22.6 | 0 | 0 | 0.00% | - | - | 1,447,550 | 86.68 | - | 0 | 0 |
|
||||||||
| CTI | 23.05 | 22.8 | 22.6 | 23 | 22.6 | -250 | -1.08% | 157,800 | - | 1,436,400 | 86.01 | 12.61 | 26,100 | 11,800 |
|
|||||
| S4A | 34 | 0 | 0 | 0.00% | - | - | 1,434,800 | 85.92 | - | 0 | 0 |
|
||||||||
| CLC | 54 | 54.5 | 54 | 54.5 | 54 | +500 | +0.93% | 3,600 | - | 1,428,313 | 85.53 | 10.56 | 0 | 0 |
|
|||||
| LHG | 28.3 | 28.3 | 28 | 28.3 | 27.7 | 0 | 0.00% | 66,600 | - | 1,415,340 | 84.75 | 5.54 | 12,700 | 4,700 |
|
|||||
| EVG | 6.46 | 6.46 | 6.34 | 6.5 | 6.32 | 0 | 0.00% | 481,100 | - | 1,390,514 | 83.26 | 44.25 | 80,200 | 74,500 |
|
|||||
| SZL | 51 | 50.8 | 51 | 52 | 50.7 | -200 | -0.39% | 37,900 | - | 1,389,103 | 83.18 | 12.34 | 0 | 0 |
|
|||||
| THG | 44.35 | 44.15 | 43.35 | 44.2 | 43.3 | -200 | -0.45% | 2,700 | - | 1,374,385 | 82.30 | 8.59 | 0 | 900 |
|
|||||
| GIL | 13.7 | 13.4 | 13.5 | 13.65 | 13.35 | -300 | -2.19% | 165,200 | - | 1,361,389 | 81.52 | 35.83 | 16,100 | 0 |
|
|||||
| APH | 5.64 | 5.58 | 5.64 | 5.64 | 5.55 | -60 | -1.06% | 168,300 | - | 1,360,874 | 81.49 | 11.43 | 2,600 | 0 |
|
|||||
| VDP | 60.4 | 60.4 | 60.4 | 60.4 | 60.4 | 0 | 0.00% | 100 | - | 1,333,837 | 79.87 | 18.57 | 0 | 0 |
|
|||||
| GHC | 27.8 | 27.95 | 27.7 | 27.95 | 27.7 | +150 | +0.54% | 1,700 | - | 1,332,167 | 79.77 | 8.30 | 0 | 0 |
|
|||||
| QNP | 32.65 | 32.5 | 32.5 | 32.5 | 32.5 | -150 | -0.46% | 100 | - | 1,313,323 | 78.64 | 9.20 | 0 | 0 |
|
|||||
| ACC | 12.5 | 12.5 | 12.1 | 12.5 | 12 | 0 | 0.00% | 10,100 | - | 1,312,500 | 78.59 | 25.10 | 0 | 0 |
|
|||||
| TIX | 43.5 | 0 | 0 | 0.00% | - | - | 1,305,000 | 78.14 | - | 0 | 0 |
|
||||||||
| NSC | 72.9 | 73.7 | 73 | 73.7 | 73 | +800 | +1.10% | 500 | - | 1,295,242 | 77.56 | 6.29 | 200 | 100 |
|
|||||
| CSM | 12 | 12.4 | 11.95 | 12.4 | 11.9 | +400 | +3.33% | 216,700 | - | 1,284,953 | 76.94 | 30.17 | 6,700 | 27,300 |
|
|||||
| APG | 5.75 | 5.6 | 5.55 | 5.69 | 5.54 | -150 | -2.61% | 1,056,000 | - | 1,252,283 | 74.99 | - | 36,200 | 10,900 |
|
|||||
| LBM | 31.3 | 31.3 | 31.25 | 31.5 | 30.9 | 0 | 0.00% | 19,400 | - | 1,252,000 | 74.97 | 15.19 | 4,300 | 0 |
|
|||||
| TIP | 19 | 18.6 | 18.5 | 18.8 | 18.5 | -400 | -2.11% | 38,800 | - | 1,209,146 | 72.40 | 5.60 | 4,200 | 0 |
|
|||||
| SMB | 39.3 | 38.9 | 39.2 | 39.2 | 38.4 | -400 | -1.02% | 7,300 | - | 1,161,035 | 69.52 | 7.59 | 1,200 | 2,000 |
|
|||||
| HHP | 13.4 | 13.4 | 13.2 | 13.4 | 13.05 | 0 | 0.00% | 1,437,900 | - | 1,159,828 | 69.45 | 68.02 | 203,500 | 91,600 |
|
|||||
| NNC | 53 | 52.9 | 52.9 | 53.1 | 51.3 | -100 | -0.19% | 59,300 | - | 1,159,568 | 69.44 | 8.62 | 0 | 7,600 |
|
|||||
| ITC | 11.9 | 11.95 | 11.8 | 11.95 | 11.6 | +50 | +0.42% | 132,800 | - | 1,146,424 | 68.65 | 35.67 | 0 | 0 |
|
|||||
| HAX | 10.55 | 10.65 | 10.5 | 10.65 | 10.35 | +100 | +0.95% | 267,100 | - | 1,144,233 | 68.52 | 367.24 | 56,000 | 1,900 |
|
|||||
| CDC | 21.7 | 21.6 | 21.6 | 21.7 | 21.15 | -100 | -0.46% | 104,300 | - | 1,139,889 | 68.26 | 19.74 | 0 | 17,700 |
|
|||||
| NHH | 10.15 | 9.93 | 10.15 | 10.15 | 9.92 | -220 | -2.17% | 41,300 | - | 1,121,733 | 67.17 | 8.42 | 0 | 0 |
|
|||||
| D2D | 38 | 37.05 | 37.55 | 37.8 | 37 | -950 | -2.50% | 80,700 | - | 1,121,123 | 67.13 | 4.93 | 5,100 | 0 |
|
|||||
| TTF | 2.65 | 2.68 | 2.65 | 2.69 | 2.61 | +30 | +1.13% | 722,800 | - | 1,102,010 | 65.99 | 178.67 | 28,000 | 6,500 |
|
|||||
| TDC | 10.95 | 10.95 | 10.9 | 10.95 | 10.8 | 0 | 0.00% | 186,800 | - | 1,095,000 | 65.57 | 2.64 | 4,900 | 0 |
|
|||||
| SGR | 15.2 | 15.2 | 15 | 15.2 | 14.8 | 0 | 0.00% | 182,200 | - | 1,062,100 | 63.60 | 12.91 | 2,300 | 0 |
|
|||||
| CRC | 10.4 | 9.7 | 10.15 | 10.45 | 9.7 | -700 | -6.73% | 4,851,100 | - | 1,034,989 | 61.98 | 10.90 | 22,500 | 37,800 |
|
|||||
| CKG | 9.12 | 9 | 9.03 | 9.11 | 8.73 | -120 | -1.32% | 56,500 | - | 1,028,799 | 61.60 | 13.08 | 0 | 0 |
|
|||||
| TCI | 8.9 | 8.88 | 8.9 | 8.9 | 8.82 | -20 | -0.22% | 75,800 | - | 1,026,714 | 61.48 | 18.09 | 1,400 | 0 |
|
|||||
| CLL | 30 | 29.85 | 29.9 | 30.3 | 28.2 | -150 | -0.50% | 8,800 | - | 1,014,900 | 60.77 | 10.80 | 0 | 6,000 |
|
|||||
| TCL | 33.55 | 33.6 | 33.55 | 33.7 | 32.8 | +50 | +0.15% | 29,900 | - | 1,013,323 | 60.68 | 7.70 | 2,200 | 5,000 |
|
|||||
| TN1 | 16.2 | 16.5 | 17 | 17 | 16.2 | +300 | +1.85% | 13,200 | - | 991,575 | 59.38 | 17.70 | 800 | 0 |
|
|||||
| TTE | 33.9 | 0 | 0 | 0.00% | - | - | 965,825 | 57.83 | - | 0 | 0 |
|
||||||||
| SJD | 13.9 | 13.95 | 13.95 | 14 | 13.9 | +50 | +0.36% | 38,100 | - | 962,531 | 57.64 | 5.99 | 5,900 | 200 |
|
|||||
| VTO | 11.7 | 11.65 | 11.65 | 11.7 | 11.55 | -50 | -0.43% | 186,000 | - | 930,447 | 55.72 | 10.18 | 17,000 | 5,400 |
|
|||||
| LDG | 3.48 | 3.62 | 3.43 | 3.7 | 3.39 | +140 | +4.02% | 2,224,800 | - | 925,329 | 55.41 | - | 227,200 | 321,800 |
|
|||||
| DC4 | 9.19 | 9.15 | 9.16 | 9.17 | 9.05 | -40 | -0.44% | 66,100 | - | 898,857 | 53.82 | 4.38 | 0 | 6,600 |
|
|||||
| CVT | 25.7 | 24.1 | 25.6 | 25.95 | 24.1 | -1,600 | -6.23% | 3,900 | - | 884,250 | 52.95 | 14.79 | 0 | 0 |
|
|||||
| OGC | 2.96 | 2.94 | 2.96 | 2.96 | 2.92 | -20 | -0.68% | 167,800 | - | 882,000 | 52.81 | 7.39 | 2,000 | 0 |
|
|||||
| DLG | 2.82 | 2.92 | 2.82 | 2.98 | 2.74 | +100 | +3.55% | 2,868,600 | - | 873,984 | 52.33 | 4.20 | 366,200 | 118,600 |
|
|||||
| NHA | 13.5 | 13.3 | 13.05 | 13.5 | 13.05 | -200 | -1.48% | 121,400 | - | 861,693 | 51.60 | 7.86 | 2,500 | 4,700 |
|
|||||
| SMC | 11.2 | 11.7 | 11.2 | 11.75 | 11.05 | +500 | +4.46% | 254,600 | - | 861,200 | 51.57 | 29.47 | 18,100 | 0 |
|
|||||
| CNG | 24.1 | 24.2 | 24.8 | 25.6 | 24.2 | +100 | +0.41% | 21,900 | - | 849,403 | 50.86 | 15.67 | 0 | 900 |
|
|||||
| HAP | 7.8 | 7.6 | 7.42 | 7.8 | 7.42 | -200 | -2.56% | 9,000 | - | 843,161 | 50.49 | 8.30 | 2,800 | 0 |
|
|||||
| PGC | 13.85 | 13.9 | 13.85 | 14 | 13.8 | +50 | +0.36% | 24,000 | - | 838,716 | 50.22 | 9.81 | 0 | 0 |
|
|||||
| ILB | 21.6 | 21.55 | 21.6 | 21.75 | 21.45 | -50 | -0.23% | 4,300 | - | 823,199 | 49.29 | 8.17 | 0 | 0 |
|
|||||
| TVB | 7.25 | 7.32 | 7.18 | 7.33 | 7.18 | +70 | +0.97% | 9,600 | - | 820,550 | 49.13 | 6.51 | 0 | 0 |
|
|||||
| VIP | 12 | 11.9 | 12 | 12 | 11.8 | -100 | -0.83% | 172,800 | - | 814,804 | 48.79 | 12.38 | 8,500 | 13,100 |
|
|||||
| LSS | 8.62 | 8.58 | 8.6 | 8.68 | 8.47 | -40 | -0.46% | 99,300 | - | 772,428 | 46.25 | 6.34 | 0 | 0 |
|
|||||
| VAF | 20.3 | 20.5 | 20.4 | 20.5 | 20.4 | +200 | +0.99% | 5,000 | - | 772,140 | 46.24 | 4.53 | 200 | 0 |
|
|||||
| HVH | 12.15 | 12.15 | 12.1 | 12.15 | 11.9 | 0 | 0.00% | 110,100 | - | 771,395 | 46.19 | 12.62 | 0 | 0 |
|
|||||
| TEG | 6.05 | 6 | 6 | 6 | 5.99 | -50 | -0.83% | 3,800 | - | 724,839 | 43.40 | 32.43 | 100 | 0 |
|
|||||
| ABT | 60.5 | 60.8 | 60.5 | 60.8 | 60 | +300 | +0.50% | 3,300 | - | 716,057 | 42.88 | 5.40 | 0 | 800 |
|
|||||
| DHA | 48.9 | 47.85 | 48.15 | 48.15 | 47.3 | -1,050 | -2.15% | 44,100 | - | 704,403 | 42.18 | 13.62 | 4,400 | 4,300 |
|
|||||
| GSP | 11.45 | 11.4 | 11.15 | 11.55 | 11.15 | -50 | -0.44% | 106,100 | - | 699,724 | 41.90 | 8.76 | 0 | 0 |
|
|||||
| VRC | 13.95 | 13.9 | 13.2 | 13.9 | 13.2 | -50 | -0.36% | 1,100 | - | 695,000 | 41.62 | 695.00 | 0 | 0 |
|
|||||
| FDC | 17.35 | 0 | 0 | 0.00% | - | - | 670,230 | 40.13 | - | 0 | 0 |
|
||||||||
| NVT | 7.64 | 7.4 | 7.6 | 7.6 | 7.4 | -240 | -3.14% | 5,200 | - | 669,700 | 40.10 | - | 100 | 5,000 |
|
|||||
| SFI | 27.5 | 27.5 | 27.1 | 27.5 | 27.1 | 0 | 0.00% | 1,500 | - | 668,581 | 40.03 | 7.10 | 100 | 1,000 |
|
|||||
| DTL | 10.95 | 10.95 | 11.7 | 11.7 | 10.95 | 0 | 0.00% | 5,700 | - | 663,909 | 39.76 | 156.43 | 0 | 0 |
|
|||||
| VNG | 6.82 | 6.8 | 6.82 | 6.82 | 6.8 | -20 | -0.29% | 2,500 | - | 661,481 | 39.61 | 272.00 | 0 | 0 |
|
|||||
| ADS | 8.19 | 8.62 | 8.2 | 8.62 | 8.2 | +430 | +5.25% | 131,800 | - | 658,523 | 39.43 | 12.92 | 0 | 1,000 |
|
|||||
| TLD | 8.35 | 8.37 | 8.35 | 8.4 | 8.25 | +20 | +0.24% | 324,200 | - | 650,695 | 38.96 | 46.24 | 0 | 0 |
|
|||||
| ACL | 13.2 | 12.95 | 13.1 | 13.1 | 12.75 | -250 | -1.89% | 6,300 | - | 649,559 | 38.90 | 60.23 | 0 | 0 |
|
|||||
| HTN | 6.78 | 7.25 | 7.25 | 7.25 | 7.05 | +470 | +6.93% | 492,400 | - | 646,094 | 38.69 | 26.27 | 0 | 5,500 |
|
|||||
| KHP | 10.9 | 10.7 | 10.7 | 10.7 | 10.4 | -200 | -1.83% | 66,100 | - | 646,031 | 38.68 | 11.18 | 0 | 0 |
|
|||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.01 | - | 0 | 0 |
|
||||||||
| CLW | 48 | 47.95 | 48 | 48 | 47.95 | -50 | -0.10% | 300 | - | 623,350 | 37.33 | 10.97 | 0 | 0 |
|
|||||
| CMX | 6.17 | 6.08 | 6.11 | 6.11 | 6.01 | -90 | -1.46% | 145,100 | - | 619,546 | 37.10 | 11.07 | 0 | 12,000 |
|
|||||
| TSA | 15.95 | 15.25 | 15.85 | 15.9 | 15.25 | -700 | -4.39% | 135,700 | - | 616,481 | 36.92 | 21.66 | 0 | 0 |
|
|||||
| SKG | 9.26 | 9.16 | 9.15 | 9.19 | 9 | -100 | -1.08% | 130,100 | - | 609,119 | 36.47 | 17.93 | 1,900 | 0 |
|
|||||
| HTI | 24.55 | 24.3 | 24.25 | 24.5 | 24.25 | -250 | -1.02% | 53,800 | - | 606,266 | 36.30 | 9.86 | 0 | 0 |
|
|||||
| DAT | 8.1 | 8.4 | 8.1 | 8.4 | 8 | +300 | +3.70% | 1,400 | - | 581,518 | 34.82 | 8.09 | 0 | 0 |
|
|||||
| SBG | 11.55 | 11.6 | 11.4 | 11.6 | 11.35 | +50 | +0.43% | 29,400 | - | 580,000 | 34.73 | 10.75 | 0 | 3,700 |
|
|||||
| ICT | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0 | 0.00% | 8,300 | - | 572,893 | 34.30 | 18.02 | 0 | 300 |
|
|||||
| VNS | 8.46 | 8.38 | 8.4 | 8.4 | 8.3 | -80 | -0.95% | 2,500 | - | 568,660 | 34.05 | 6.82 | 0 | 0 |
|
|||||
| BTT | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | 0.00% | 400 | - | 548,775 | 32.86 | 8.23 | 0 | 0 |
|
|||||
| MCP | 27.6 | 27.4 | 27.6 | 27.6 | 27.3 | -200 | -0.72% | 14,700 | - | 544,395 | 32.60 | 16.44 | 0 | 0 |
|
|||||
| TNC | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | 0.00% | 300 | - | 530,338 | 31.76 | 14.48 | 0 | 0 |
|
|||||
| ADP | 22.9 | 22.8 | 22.9 | 23 | 22.8 | -100 | -0.44% | 13,900 | - | 525,309 | 31.46 | 6.87 | 100 | 0 |
|
|||||
| PLP | 5.2 | 5.25 | 5.2 | 5.25 | 5.02 | +50 | +0.96% | 25,600 | - | 524,999 | 31.44 | 41.67 | 1,500 | 0 |
|
|||||
| SFG | 10.8 | 10.8 | 11.5 | 11.5 | 10.8 | 0 | 0.00% | 5,700 | - | 517,291 | 30.98 | 16.14 | 0 | 0 |
|
|||||
| BTP | 8.5 | 8.54 | 8.45 | 8.59 | 8.45 | +40 | +0.47% | 41,300 | - | 516,547 | 30.93 | 12.06 | 0 | 0 |
|
|||||
| JVC | 4.61 | 4.55 | 4.6 | 4.6 | 4.5 | -60 | -1.30% | 41,300 | - | 511,876 | 30.65 | 10.25 | 6,600 | 0 |
|
|||||
| TLH | 4.5 | 4.51 | 4.5 | 4.55 | 4.48 | +10 | +0.22% | 168,600 | - | 506,563 | 30.33 | 100.22 | 0 | 0 |
|
|||||
| RYG | 11.25 | 11.25 | 11.2 | 11.3 | 11 | 0 | 0.00% | 197,000 | - | 506,250 | 30.31 | 7.50 | 10,300 | 7,600 |
|
|||||
| UIC | 60.2 | 60.2 | 60.2 | 60.2 | 60.1 | 0 | 0.00% | 300 | - | 500,142 | 29.95 | 8.56 | 0 | 0 |
|
|||||
| TSC | 2.58 | 2.51 | 2.56 | 2.56 | 2.47 | -70 | -2.71% | 195,600 | - | 494,116 | 29.59 | - | 0 | 0 |
|
|||||
| GDT | 19.2 | 19.2 | 19 | 19.2 | 18.9 | 0 | 0.00% | 1,100 | - | 473,284 | 28.34 | 8.86 | 0 | 0 |
|
|||||
| COM | 31.1 | 33.25 | 33.25 | 33.25 | 33.25 | +2,150 | +6.91% | 100 | - | 469,511 | 28.11 | 28.54 | 0 | 0 |
|
|||||
| DSN | 38 | 37.9 | 38 | 38 | 37.8 | -100 | -0.26% | 16,100 | - | 457,946 | 27.42 | 6.65 | 0 | 0 |
|
|||||
| EVE | 10.45 | 10.5 | 10.7 | 10.7 | 10.3 | +50 | +0.48% | 40,700 | - | 440,788 | 26.39 | - | 33,600 | 1,200 |
|
|||||
| TCO | 13.5 | 14 | 14.3 | 14.4 | 13.6 | +500 | +3.70% | 931,200 | - | 438,489 | 26.26 | 11.74 | 0 | 0 |
|
|||||
| TMT | 12.35 | 11.8 | 12 | 12 | 11.5 | -550 | -4.45% | 106,400 | - | 435,160 | 26.06 | - | 900 | 0 |
|
|||||
| DRL | 45.5 | 45.5 | 45.8 | 45.8 | 45.5 | 0 | 0.00% | 2,500 | - | 432,250 | 25.88 | 9.66 | 0 | 0 |
|
|||||
| MDG | 41.95 | 41.6 | 41.6 | 41.6 | 41.6 | -350 | -0.83% | 100 | - | 429,511 | 25.72 | 9.97 | 0 | 100 |
|
|||||
| HUB | 14.2 | 14.2 | 14.3 | 14.3 | 13.75 | 0 | 0.00% | 2,700 | - | 429,449 | 25.72 | 6.48 | 0 | 0 |
|
|||||
| ITD | 16.35 | 16.4 | 16.1 | 16.45 | 16 | +50 | +0.31% | 6,900 | - | 429,234 | 25.70 | 8.91 | 0 | 0 |
|
|||||
| TDH | 3.8 | 3.7 | 3.7 | 3.75 | 3.6 | -100 | -2.63% | 46,700 | - | 416,815 | 24.96 | - | 2,600 | 1,200 |
|
|||||
| HID | 5 | 5.35 | 4.95 | 5.35 | 4.95 | +350 | +7.00% | 992,000 | - | 410,646 | 24.59 | 75.35 | 10,700 | 14,400 |
|
|||||
| TNT | 8.18 | 8.05 | 7.73 | 8.1 | 7.73 | -130 | -1.59% | 47,600 | - | 410,550 | 24.58 | 30.04 | 0 | 0 |
|
|||||
| HII | 5.56 | 5.52 | 5.55 | 5.55 | 5.41 | -40 | -0.72% | 101,900 | - | 406,620 | 24.35 | 131.43 | 6,000 | 1,800 |
|
|||||
| CCI | 24.25 | 23.1 | 23.5 | 23.5 | 23.1 | -1,150 | -4.74% | 600 | - | 405,200 | 24.26 | 9.55 | 0 | 0 |
|
|||||
| MHC | 9.46 | 9.2 | 9.28 | 9.4 | 8.9 | -260 | -2.75% | 8,700 | - | 399,981 | 23.95 | 33.95 | 0 | 0 |
|
|||||
| BCE | 11.2 | 11.2 | 11.15 | 11.2 | 11.1 | 0 | 0.00% | 17,100 | - | 392,000 | 23.47 | 5.26 | 400 | 200 |
|
|||||
| TDW | 44.3 | 45.95 | 45.95 | 45.95 | 45.95 | +1,650 | +3.72% | 100 | - | 390,575 | 23.39 | 6.96 | 0 | 0 |
|
|||||
| VPG | 4.32 | 4.24 | 4.33 | 4.33 | 4.23 | -80 | -1.85% | 166,500 | - | 374,883 | 22.45 | 4.00 | 0 | 1,100 |
|
|||||
| SSC | 28.2 | 0 | 0 | 0.00% | - | - | 374,264 | 22.41 | - | 0 | 0 |
|
||||||||
| VSI | 28.5 | 28 | 28 | 28 | 28 | -500 | -1.75% | 800 | - | 369,600 | 22.13 | 11.37 | 0 | 0 |
|
|||||
| VPH | 3.79 | 3.81 | 3.72 | 3.82 | 3.61 | +20 | +0.53% | 57,500 | - | 363,313 | 21.76 | 2.81 | 0 | 0 |
|
|||||
| FIR | 5 | 5 | 4.99 | 5 | 4.7 | 0 | 0.00% | 319,000 | - | 353,348 | 21.16 | 178.57 | 0 | 6,400 |
|
|||||
| NAF | 48.1 | 49.3 | 48.05 | 49.85 | 47.65 | +1,200 | +2.49% | 693,000 | - | 349,238 | 20.91 | 23.60 | 128,000 | 17,600 |
|
|||||
| C47 | 9.4 | 9.44 | 9.25 | 9.45 | 9.2 | +40 | +0.43% | 50,500 | - | 343,071 | 20.54 | 6.56 | 0 | 0 |
|
|||||
| VNE | 4.2 | 4.05 | 4.19 | 4.19 | 4.02 | -150 | -3.57% | 244,100 | - | 332,324 | 19.90 | - | 1,900 | 2,800 |
|
|||||
| YBM | 10.1 | 10.25 | 10.1 | 10.25 | 10.1 | +150 | +1.49% | 2,500 | - | 329,789 | 19.75 | 11.00 | 0 | 0 |
|
|||||
| TVT | 15.55 | 15.55 | 16.35 | 16.35 | 15.55 | 0 | 0.00% | 200 | - | 326,550 | 19.55 | 14.15 | 0 | 0 |
|
|||||
| SAV | 13.3 | 13.15 | 12.85 | 13.75 | 12.85 | -150 | -1.13% | 300 | - | 326,044 | 19.52 | 35.25 | 0 | 0 |
|
|||||
| DRH | 2.64 | 2.62 | 2.59 | 2.64 | 2.53 | -20 | -0.76% | 316,200 | - | 324,115 | 19.41 | - | 3,500 | 3,000 |
|
|||||
| PNC | 29.5 | 29.95 | 29.95 | 29.95 | 29.95 | +450 | +1.53% | 100 | - | 323,441 | 19.37 | 31.66 | 0 | 0 |
|
|||||
| CIG | 6.39 | 6.3 | 6.39 | 6.39 | 6.24 | -90 | -1.41% | 7,600 | - | 321,552 | 19.25 | 3.65 | 0 | 0 |
|
|||||
| PMG | 7 | 6.9 | 7 | 7 | 6.9 | -100 | -1.43% | 2,300 | - | 319,720 | 19.14 | 12.90 | 300 | 0 |
|
|||||
| C32 | 10.5 | 10.55 | 10.65 | 10.65 | 10.35 | +50 | +0.48% | 400 | - | 317,115 | 18.99 | 19.50 | 0 | 300 |
|
|||||
| HMC | 11.5 | 11.55 | 11.5 | 11.55 | 11.45 | +50 | +0.43% | 4,800 | - | 315,315 | 18.88 | 10.10 | 0 | 0 |
|
|||||
| HAR | 3.28 | 3.28 | 3.21 | 3.29 | 3.21 | 0 | 0.00% | 193,900 | - | 313,844 | 18.79 | 31.84 | 0 | 0 |
|
|||||
| CCC | 7.61 | 7.61 | 7.61 | 8 | 7.6 | 0 | 0.00% | 10,300 | - | 312,428 | 18.71 | 7.25 | 0 | 0 |
|
|||||
| HCD | 7.98 | 7.92 | 7.95 | 7.95 | 7.9 | -60 | -0.75% | 1,300 | - | 292,714 | 17.53 | 14.61 | 0 | 0 |
|
|||||
| CCL | 4.9 | 4.91 | 4.9 | 4.91 | 4.88 | +10 | +0.20% | 36,200 | - | 292,545 | 17.52 | 7.67 | 0 | 0 |
|
|||||
| VNL | 19.9 | 19.6 | 19.8 | 19.85 | 19.6 | -300 | -1.51% | 8,500 | - | 277,154 | 16.60 | 6.22 | 700 | 4,000 |
|
|||||
| PTL | 2.8 | 2.72 | 2.71 | 2.81 | 2.71 | -80 | -2.86% | 9,500 | - | 272,000 | 16.29 | - | 0 | 0 |
|
|||||
| NHT | 11 | 11.1 | 11 | 11.1 | 10.9 | +100 | +0.91% | 18,100 | - | 266,441 | 15.95 | 11.81 | 0 | 0 |
|
|||||
| HTL | 22.3 | 22.05 | 22.05 | 22.05 | 22.05 | -250 | -1.12% | 200 | - | 264,600 | 15.84 | 11.43 | 0 | 0 |
|
|||||
| LAF | 17.3 | 0 | 0 | 0.00% | - | - | 263,445 | 15.78 | - | 0 | 0 |
|
||||||||
| DQC | 10 | 9.33 | 10 | 10 | 9.31 | -670 | -6.70% | 11,000 | - | 257,117 | 15.40 | - | 0 | 0 |
|
|||||
| ABR | 12.8 | 12.85 | 12.85 | 12.9 | 12.85 | +50 | +0.39% | 1,300 | - | 257,000 | 15.39 | 13.02 | 1,300 | 0 |
|
|||||
| LGL | 4.8 | 4.93 | 4.5 | 5.08 | 4.5 | +130 | +2.71% | 26,500 | - | 253,881 | 15.20 | - | 0 | 0 |
|
|||||
| TCT | 20 | 19.7 | 19.65 | 19.7 | 19.6 | -300 | -1.50% | 1,300 | - | 251,924 | 15.09 | 23.29 | 0 | 0 |
|
|||||
| DAH | 3 | 2.98 | 3 | 3 | 2.96 | -20 | -0.67% | 13,800 | - | 250,916 | 15.02 | 36.79 | 0 | 0 |
|
|||||
| L10 | 25 | 25 | 25 | 25 | 25 | 0 | 0.00% | 100 | - | 244,750 | 14.66 | 6.50 | 0 | 0 |
|
|||||
| VMD | 15.7 | 0 | 0 | 0.00% | - | - | 242,412 | 14.52 | - | 0 | 0 |
|
||||||||
| DHM | 7.1 | 7 | 7.1 | 7.1 | 6.9 | -100 | -1.41% | 2,900 | - | 241,750 | 14.48 | 79.55 | 0 | 0 |
|
|||||
| SRF | 7.19 | 7.1 | 7.3 | 7.3 | 6.9 | -90 | -1.25% | 17,100 | - | 239,886 | 14.36 | 136.54 | 2,000 | 0 |
|
|||||
| ABS | 2.99 | 2.96 | 2.92 | 3.02 | 2.92 | -30 | -1.00% | 60,000 | - | 236,800 | 14.18 | 98.67 | 0 | 0 |
|
|||||
| PHC | 4.52 | 4.45 | 4.65 | 4.65 | 4.43 | -70 | -1.55% | 31,600 | - | 225,535 | 13.51 | 46.35 | 0 | 0 |
|
|||||
| SC5 | 15 | 0 | 0 | 0.00% | - | - | 224,752 | 13.46 | - | 0 | 0 |
|
||||||||
| DBT | 10.35 | 10.9 | 11 | 11 | 10.9 | +550 | +5.31% | 500 | - | 223,784 | 13.40 | 14.12 | 0 | 0 |
|
|||||
| PJT | 9.39 | 8.9 | 8.9 | 8.9 | 8.9 | -490 | -5.22% | 1,400 | - | 221,457 | 13.26 | 11.90 | 0 | 0 |
|
|||||
| SFC | 19.5 | 0 | 0 | 0.00% | - | - | 220,183 | 13.18 | - | 0 | 0 |
|
||||||||
| PTC | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0 | 0.00% | 100 | - | 218,903 | 13.11 | 4.48 | 0 | 0 |
|
|||||
| TNI | 4.14 | 4.08 | 3.91 | 4.11 | 3.91 | -60 | -1.45% | 4,800 | - | 214,200 | 12.83 | - | 0 | 0 |
|
|||||
| VPS | 8.53 | 8.53 | 8.53 | 8.53 | 8.52 | 0 | 0.00% | 4,400 | - | 208,651 | 12.49 | 8.91 | 0 | 0 |
|
|||||
| AAT | 2.92 | 2.92 | 2.91 | 2.95 | 2.88 | 0 | 0.00% | 20,000 | - | 206,792 | 12.38 | - | 0 | 0 |
|
|||||
| SBV | 6.98 | 7.19 | 7.29 | 7.29 | 6.63 | +210 | +3.01% | 500 | - | 206,282 | 12.35 | - | 0 | 0 |
|
|||||
| SVT | 11.4 | 11.8 | 11.5 | 11.8 | 11.1 | +400 | +3.51% | 3,100 | - | 204,270 | 12.23 | 7.41 | 0 | 0 |
|
|||||
| SMA | 10 | 0 | 0 | 0.00% | - | - | 203,528 | 12.19 | - | 0 | 0 |
|
||||||||
| VID | 4.9 | 4.78 | 4.9 | 4.9 | 4.78 | -120 | -2.45% | 200 | - | 195,196 | 11.69 | 28.12 | 0 | 0 |
|
|||||
| HSL | 5 | 5.01 | 4.97 | 5.02 | 4.9 | +10 | +0.20% | 153,500 | - | 193,222 | 11.57 | 28.63 | 1,600 | 0 |
|
|||||
| ADG | 9.19 | 8.87 | 8.65 | 8.87 | 8.65 | -320 | -3.48% | 200 | - | 189,645 | 11.36 | 10.66 | 0 | 100 |
|
|||||
| BKG | 2.68 | 2.61 | 2.62 | 2.62 | 2.55 | -70 | -2.61% | 93,200 | - | 186,900 | 11.19 | 12.55 | 0 | 0 |
|
|||||
| TPC | 11.05 | 0 | 0 | 0.00% | - | - | 185,827 | 11.13 | - | 0 | 0 |
|
||||||||
| ASP | 4.89 | 4.91 | 4.76 | 4.98 | 4.76 | +20 | +0.41% | 18,900 | - | 183,337 | 10.98 | 25.71 | 0 | 0 |
|
|||||
| BMC | 13.45 | 13.65 | 13.45 | 13.8 | 13.2 | +200 | +1.49% | 43,200 | - | 169,159 | 10.13 | 21.46 | 0 | 0 |
|
|||||
| KMR | 2.72 | 2.72 | 2.72 | 2.73 | 2.7 | 0 | 0.00% | 6,700 | - | 154,708 | 9.26 | 26.41 | 0 | 0 |
|
|||||
| VTB | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0 | 0.00% | 2,100 | - | 152,344 | 9.12 | 9.77 | 0 | 0 |
|
|||||
| FCM | 3.32 | 3.29 | 3.3 | 3.3 | 3.22 | -30 | -0.90% | 28,200 | - | 152,086 | 9.11 | 106.13 | 0 | 900 |
|
|||||
| BRC | 12.25 | 12.05 | 12.05 | 12.25 | 12.05 | -200 | -1.63% | 300 | - | 149,119 | 8.93 | 7.17 | 0 | 0 |
|
|||||
| CMV | 7.9 | 0 | 0 | 0.00% | - | - | 143,431 | 8.59 | - | 0 | 0 |
|
||||||||
| HTV | 11 | 10.9 | 10.3 | 10.9 | 10.3 | -100 | -0.91% | 1,100 | - | 142,834 | 8.55 | 9.00 | 0 | 0 |
|
|||||
| NO1 | 6 | 5.8 | 5.99 | 5.99 | 5.71 | -200 | -3.33% | 178,000 | - | 139,200 | 8.34 | 7.72 | 400 | 1,500 |
|
|||||
| DTT | 16.5 | 0 | 0 | 0.00% | - | - | 134,505 | 8.05 | - | 0 | 0 |
|
||||||||
| SHA | 3.99 | 3.99 | 3.96 | 3.99 | 3.96 | 0 | 0.00% | 63,800 | - | 133,452 | 7.99 | 9.88 | 0 | 0 |
|
|||||
| NAV | 16.2 | 16.2 | 16.1 | 16.2 | 16.1 | 0 | 0.00% | 700 | - | 129,600 | 7.76 | 9.43 | 0 | 0 |
|
|||||
| GMH | 7.85 | 7.75 | 7.75 | 7.75 | 7.5 | -100 | -1.27% | 2,500 | - | 127,875 | 7.66 | 7.18 | 0 | 2,200 |
|
|||||
| LM8 | 13.55 | 0 | 0 | 0.00% | - | - | 127,217 | 7.62 | - | 0 | 0 |
|
||||||||
| SPM | 9.1 | 0 | 0 | 0.00% | - | - | 125,307 | 7.50 | - | 0 | 0 |
|
||||||||
| VCA | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0 | 0.00% | 200 | - | 112,386 | 6.73 | 108.82 | 0 | 0 |
|
|||||
| PIT | 7.95 | 7.9 | 7.98 | 7.98 | 7.8 | -50 | -0.63% | 7,000 | - | 112,261 | 6.72 | - | 0 | 0 |
|
|||||
| TYA | 17.95 | 17.9 | 17.9 | 17.9 | 17.4 | -50 | -0.28% | 13,600 | - | 109,645 | 6.57 | 4.78 | 0 | 200 |
|
|||||
| SVD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 | 0.00% | 400 | - | 104,902 | 6.28 | 7.72 | 0 | 0 |
|
|||||
| GTA | 9.01 | 8.6 | 8.6 | 8.61 | 8.6 | -410 | -4.55% | 1,300 | - | 84,538 | 5.06 | 14.19 | 0 | 0 |
|
|||||
| ST8 | 3.28 | 3.24 | 3.28 | 3.28 | 3.16 | -40 | -1.22% | 27,500 | - | 83,336 | 4.99 | 3.76 | 0 | 0 |
|
|||||
| AAM | 6.15 | 6.28 | 6.15 | 6.29 | 6.15 | +130 | +2.11% | 2,100 | - | 65,633 | 3.93 | 37.38 | 0 | 0 |
|
|||||
| DTA | 3.57 | 3.5 | 3.41 | 3.59 | 3.4 | -70 | -1.96% | 26,300 | - | 63,209 | 3.78 | 42.17 | 400 | 0 |
|
|||||
| HAS | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 | 0.00% | 200 | - | 63,180 | 3.78 | - | 0 | 0 |
|
|||||
| TDG | 2.58 | 2.6 | 2.59 | 2.63 | 2.58 | +20 | +0.78% | 60,200 | - | 62,949 | 3.77 | 11.02 | 0 | 0 |
|
|||||
| HU1 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 | 0.00% | 2,000 | - | 62,800 | 3.76 | 16.31 | 0 | 0 |
|
|||||
| DXV | 3.8 | 3.7 | 3.7 | 3.7 | 3.7 | -100 | -2.63% | 700 | - | 36,630 | 2.19 | 45.12 | 0 | 0 |
|
|||||
| TCR | 2.79 | 2.69 | 2.68 | 2.69 | 2.6 | -100 | -3.58% | 3,900 | - | 27,883 | 1.67 | 61.14 | 0 | 100 |
|
|||||
| AFX | 10.35 | 10.35 | 10.2 | 10.4 | 10.2 | 0 | 0.00% | 47,800 | - | - | - | 7.66 | 0 | 0 |
|
|||||
| ANT | 35.5 | 35 | 35.5 | 35.95 | 35 | -500 | -1.41% | 26,500 | - | - | - | 8.81 | 0 | 0 |
|
|||||
| FUCTVGF3 | 14.7 | 15.6 | 15.6 | 15.6 | 15.6 | +900 | +6.12% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.6 | 13.4 | 13.4 | 13.4 | 13.4 | +800 | +6.35% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| FUCVREIT | 6.85 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 10.8 | 10.5 | 10.5 | 10.5 | 10.5 | -300 | -2.78% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEDCMID | 15 | 14.95 | 14.8 | 14.95 | 14.75 | -50 | -0.33% | 11,000 | - | - | - | - | 9,800 | 0 |
|
|||||
| FUEFCV50 | 14.55 | 15.15 | 14.55 | 15.19 | 14.55 | +600 | +4.12% | 3,000 | - | - | - | - | 0 | 100 |
|
|||||
| FUEIP100 | 11.8 | 11.7 | 11.9 | 11.9 | 11.7 | -100 | -0.85% | 500 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIV30 | 12.34 | 12.19 | 11.94 | 12.19 | 11.94 | -150 | -1.22% | 800 | - | - | - | - | 200 | 0 |
|
|||||
| FUEKIVFS | 16.44 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVND | 13.58 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEMAV30 | 22.27 | 22.09 | 22 | 22.09 | 21.46 | -180 | -0.81% | 12,300 | - | - | - | - | 10,400 | 1,200 |
|
|||||
| FUEMAVND | 15.52 | 15.41 | 15.2 | 15.41 | 15.2 | -110 | -0.71% | 1,000 | - | - | - | - | 100 | 100 |
|
|||||
| FUESSV30 | 23.2 | 23.1 | 23 | 23.1 | 22.55 | -100 | -0.43% | 5,800 | - | - | - | - | 100 | 400 |
|
|||||
| FUESSV50 | 28.5 | 28.5 | 28.5 | 28.5 | 28.45 | 0 | 0.00% | 2,700 | - | - | - | - | 100 | 0 |
|
|||||
| FUESSVFL | 28.7 | 28.5 | 28.5 | 28.65 | 28.14 | -200 | -0.70% | 22,000 | - | - | - | - | 200 | 6,700 |
|
|||||
| FUETCC50 | 13.46 | 13.5 | 13.39 | 13.57 | 13.24 | +40 | +0.30% | 12,100 | - | - | - | - | 0 | 100 |
|
|||||
| FUETPVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEVFVND | 36.87 | 36.4 | 36.35 | 36.73 | 36.13 | -470 | -1.27% | 183,800 | - | - | - | - | 6,220 | 82,000 |
|
|||||
| FUEVN100 | 24.67 | 24.79 | 24.67 | 24.9 | 23.58 | +120 | +0.49% | 120,400 | - | - | - | - | 28,700 | 54,800 |
|
|||||
| KLB | 13.15 | 12.95 | 12.9 | 12.95 | 12.85 | -200 | -1.52% | 85,700 | - | - | - | 5.27 | 0 | 17,200 |
|
|||||
| MCH | 145.2 | 144.5 | 144 | 144.8 | 140.2 | -700 | -0.48% | 178,200 | - | - | - | 26.00 | 5,300 | 120,000 |
|
|||||
| PDV | 9.25 | 9.2 | 9.25 | 9.35 | 9.18 | -50 | -0.54% | 24,300 | - | - | - | 2.24 | 0 | 0 |
|
|||||
| VPX | 29.5 | 28.9 | 28.8 | 29 | 27.95 | -600 | -2.03% | 1,040,500 | - | - | - | 12.55 | 38,600 | 210,300 |
|
|||||
※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）。