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（2026/05/15 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 | 229.8 | 228 | 229.8 | 231.8 | 224 | -1,800 | -0.78% | 3,910,800 | - | 1,763,236,152 | 106,219.05 | 159.22 | 610,460 | 991,840 |
 |
|||||
| VHM | 157 | 158 | 157 | 158.8 | 153.7 | +1,000 | +0.64% | 4,836,400 | - | 648,971,097 | 39,094.64 | 15.49 | 679,650 | 1,557,800 |
|
|||||
| VCB | 61 | 60.7 | 61.3 | 61.7 | 60.7 | -300 | -0.49% | 8,271,800 | - | 507,189,478 | 30,553.58 | 15.75 | 705,010 | 194,200 |
 |
|||||
| BID | 43.55 | 42.95 | 44 | 44 | 42.85 | -600 | -1.38% | 10,515,600 | - | 301,567,494 | 18,166.72 | 11.38 | 1,413,520 | 1,260,010 |
|
|||||
| CTG | 35.95 | 35.8 | 36.25 | 36.3 | 35.4 | -150 | -0.42% | 10,368,400 | - | 278,056,618 | 16,750.40 | 8.04 | 688,300 | 1,087,560 |
|
|||||
| TCB | 34 | 34.05 | 34.35 | 34.8 | 33.95 | +50 | +0.15% | 22,577,300 | - | 241,286,486 | 14,535.33 | 9.53 | 2,155,050 | 1,026,500 |
|
|||||
| VPB＊ | 28.15 | 27.55 | 28.2 | 28.25 | 27.55 | -600 | -2.13% | 12,744,400 | - | 218,579,595 | 13,167.45 | 9.11 | 1,224,700 | 4,626,350 |
|
|||||
| GAS | 83.6 | 89.4 | 82.8 | 89.4 | 82.6 | +5,800 | +6.94% | 4,986,200 | - | 215,717,708 | 12,995.04 | 19.24 | 632,100 | 275,030 |
 |
|||||
| MBB | 25.85 | 25.65 | 26.05 | 26.05 | 25.6 | -200 | -0.77% | 22,577,500 | - | 206,610,748 | 12,446.43 | 7.71 | 4,689,210 | 3,909,020 |
|
|||||
| HPG | 27.05 | 26.55 | 27.05 | 27.1 | 26.45 | -500 | -1.85% | 75,838,200 | - | 203,783,618 | 12,276.12 | 13.46 | 8,757,650 | 17,541,770 |
 |
|||||
| MCH | 134 | 133 | 135 | 135.5 | 132.1 | -1,000 | -0.75% | 102,000 | - | 172,163,308 | 10,371.28 | 23.93 | 1,300 | 1,000 |
|
|||||
| BSR | 30.25 | 31.75 | 29.9 | 31.9 | 29.9 | +1,500 | +4.96% | 19,692,700 | - | 158,981,765 | 9,577.21 | 30.53 | 5,312,100 | 2,473,430 |
|
|||||
| VPL | 89.8 | 88.4 | 90.3 | 90.3 | 88.3 | -1,400 | -1.56% | 604,600 | - | 158,527,753 | 9,549.86 | 143.04 | 214,500 | 71,700 |
 |
|||||
| LPB | 52.1 | 51.5 | 52 | 53.1 | 51.3 | -600 | -1.15% | 996,300 | - | 153,845,028 | 9,267.77 | 13.47 | 356,110 | 285,200 |
|
|||||
| GVR | 36.2 | 37.75 | 36.8 | 37.85 | 36.5 | +1,550 | +4.28% | 6,754,600 | - | 151,000,000 | 9,096.39 | 30.20 | 400,960 | 361,740 |
|
|||||
| HDB | 27.8 | 27.55 | 27.85 | 28.1 | 27.5 | -250 | -0.90% | 13,065,500 | - | 137,895,363 | 8,306.95 | 7.69 | 1,047,000 | 1,454,900 |
|
|||||
| STB | 73.6 | 72.9 | 73.9 | 74.4 | 72.8 | -700 | -0.95% | 3,743,400 | - | 137,432,226 | 8,279.05 | 23.14 | 246,500 | 844,500 |
|
|||||
| VNM | 60.1 | 59.8 | 60.1 | 60.3 | 59.8 | -300 | -0.50% | 2,010,300 | - | 124,979,336 | 7,528.88 | 14.85 | 898,410 | 199,200 |
|
|||||
| FPT | 73.9 | 72.9 | 74.2 | 74.2 | 72.7 | -1,000 | -1.35% | 6,386,100 | - | 124,185,669 | 7,481.06 | 13.98 | 361,800 | 1,360,940 |
 |
|||||
| MWG | 84.2 | 82 | 84.5 | 84.6 | 82 | -2,200 | -2.61% | 6,691,900 | - | 120,410,729 | 7,253.66 | 17.18 | 2,050,760 | 2,132,660 |
 |
|||||
| ACB | 22.8 | 23.3 | 22.8 | 23.35 | 22.8 | +500 | +2.19% | 21,591,900 | - | 119,684,099 | 7,209.89 | 7.71 | 6,063,700 | 6,394,550 |
|
|||||
| TCX | 51 | 51.2 | 51.2 | 51.9 | 50.7 | +200 | +0.39% | 1,536,300 | - | 118,353,075 | 7,129.70 | 18.87 | 456,300 | 472,200 |
|
|||||
| MSN | 79.1 | 77.5 | 79.1 | 79.1 | 77.1 | -1,600 | -2.02% | 4,808,600 | - | 117,838,124 | 7,098.68 | 28.60 | 412,340 | 527,860 |
|
|||||
| VJC | 173.1 | 171.3 | 173.3 | 173.4 | 171.3 | -1,800 | -1.04% | 1,138,200 | - | 101,343,022 | 6,105.00 | 45.95 | 31,100 | 124,630 |
 |
|||||
| GEE | 124 | 121 | 124.6 | 127.1 | 120.5 | -3,000 | -2.42% | 1,420,100 | - | 77,500,405 | 4,668.70 | 13.56 | 28,400 | 29,600 |
|
|||||
| VRE | 34.15 | 34 | 34.2 | 34.5 | 33.1 | -150 | -0.44% | 5,675,800 | - | 77,258,826 | 4,654.15 | 11.98 | 1,309,450 | 1,178,800 |
|
|||||
| SSI | 28.1 | 27.9 | 28.2 | 28.35 | 27.85 | -200 | -0.71% | 13,001,900 | - | 69,501,627 | 4,186.85 | 13.59 | 2,031,510 | 656,110 |
|
|||||
| SHB | 14 | 13.9 | 14 | 14.05 | 13.9 | -100 | -0.71% | 39,435,600 | - | 66,632,483 | 4,014.01 | 5.34 | 180,000 | 374,680 |
|
|||||
| HVN | 21.25 | 21.35 | 21.4 | 21.5 | 21.25 | +100 | +0.47% | 563,100 | - | 66,430,487 | 4,001.84 | 7.24 | 400 | 15,200 |
|
|||||
| SAB | 47 | 48.55 | 47.45 | 49.1 | 47.15 | +1,550 | +3.30% | 1,646,900 | - | 62,268,403 | 3,751.11 | 14.51 | 398,600 | 59,210 |
|
|||||
| BCM | 53.4 | 54 | 53.3 | 54.5 | 53.1 | +600 | +1.12% | 257,100 | - | 55,890,000 | 3,366.87 | 16.62 | 15,100 | 50,400 |
|
|||||
| VIB | 16.05 | 16.1 | 16.05 | 16.15 | 15.95 | +50 | +0.31% | 5,130,600 | - | 54,804,492 | 3,301.48 | 7.52 | 37,980 | 92,840 |
|
|||||
| PLX | 39.85 | 42.2 | 39.4 | 42.35 | 39.4 | +2,350 | +5.90% | 9,229,000 | - | 53,618,992 | 3,230.06 | 28.67 | 1,062,700 | 432,200 |
|
|||||
| VPX | 27.85 | 27.8 | 27.9 | 28.1 | 27.7 | -50 | -0.18% | 811,200 | - | 52,125,000 | 3,140.06 | 12.08 | 9,100 | 403,500 |
|
|||||
| VCK | 33.2 | 33.45 | 32.9 | 33.45 | 32.2 | +250 | +0.75% | 7,015,100 | - | 50,905,070 | 3,066.57 | 12.20 | 172,200 | 495,900 |
|
|||||
| BVH | 67.9 | 67.1 | 68 | 68 | 66.4 | -800 | -1.18% | 488,900 | - | 49,809,857 | 3,000.59 | 17.56 | 33,800 | 48,000 |
|
|||||
| SSB | 16.7 | 16.5 | 16.7 | 16.7 | 16.5 | -200 | -1.20% | 2,008,400 | - | 46,942,500 | 2,827.86 | 8.78 | 54,600 | 76,400 |
|
|||||
| GEX | 35.15 | 34.9 | 35.3 | 36.1 | 34.5 | -250 | -0.71% | 15,880,900 | - | 45,665,650 | 2,750.94 | 21.31 | 1,457,210 | 1,312,500 |
|
|||||
| TPB | 15.85 | 15.7 | 15.9 | 15.95 | 15.7 | -150 | -0.95% | 2,817,200 | - | 43,552,536 | 2,623.65 | 5.88 | 52,800 | 256,850 |
|
|||||
| MSB | 13.85 | 13.9 | 13.9 | 13.9 | 13.75 | +50 | +0.36% | 15,716,100 | - | 43,368,000 | 2,612.53 | 7.71 | 4,251,900 | 1,291,760 |
|
|||||
| POW | 14 | 14.1 | 14.1 | 14.1 | 13.85 | +100 | +0.71% | 8,428,800 | - | 43,256,624 | 2,605.82 | 16.19 | 2,305,380 | 406,570 |
|
|||||
| EIB | 22.1 | 21.85 | 22.1 | 22.3 | 21.8 | -250 | -1.13% | 10,697,300 | - | 40,700,445 | 2,451.83 | 35.82 | 156,800 | 1,828,500 |
|
|||||
| NVL | 16.65 | 17.3 | 16.7 | 17.3 | 16.5 | +650 | +3.90% | 31,424,800 | - | 38,613,921 | 2,326.14 | 19.95 | 617,100 | 2,836,900 |
|
|||||
| PNJ | 69.5 | 67.3 | 69.1 | 69.1 | 67.1 | -2,200 | -3.17% | 1,447,200 | - | 34,438,888 | 2,074.63 | 8.80 | 12,520 | 712,500 |
|
|||||
| GMD | 81.3 | 79.9 | 81.5 | 81.5 | 79.5 | -1,400 | -1.72% | 1,161,500 | - | 34,076,959 | 2,052.83 | 20.81 | 253,230 | 624,200 |
|
|||||
| REE | 60.5 | 60.3 | 60.7 | 60.8 | 60.1 | -200 | -0.33% | 704,600 | - | 32,661,986 | 1,967.59 | 12.91 | 400 | 0 |
 |
|||||
| HCM | 28.25 | 28.75 | 28.4 | 28.9 | 28.15 | +500 | +1.77% | 9,187,900 | - | 31,048,754 | 1,870.41 | 19.58 | 276,300 | 623,200 |
|
|||||
| KBC | 32.6 | 32.05 | 32.45 | 32.8 | 32 | -550 | -1.69% | 2,924,600 | - | 30,183,240 | 1,818.27 | 13.08 | 80,200 | 843,800 |
|
|||||
| OCB | 11.35 | 11.25 | 11.25 | 11.35 | 11.25 | -100 | -0.88% | 683,000 | - | 29,959,338 | 1,804.78 | 7.53 | 71,500 | 53,900 |
|
|||||
| VCI | 25.95 | 25.6 | 26.05 | 26.2 | 25.6 | -350 | -1.35% | 6,144,600 | - | 29,379,377 | 1,769.84 | 13.81 | 277,900 | 122,600 |
|
|||||
| GEL | 33.55 | 33 | 33.8 | 34.05 | 32.5 | -550 | -1.64% | 4,687,000 | - | 29,370,000 | 1,769.28 | 54.28 | 53,000 | 568,360 |
|
|||||
| PGV | 23.4 | 23.55 | 23.25 | 23.8 | 23.1 | +150 | +0.64% | 14,200 | - | 26,457,672 | 1,593.84 | 7.11 | 0 | 0 |
|
|||||
| KDH | 23.75 | 23.4 | 23.8 | 23.8 | 23.35 | -350 | -1.47% | 3,628,300 | - | 26,259,829 | 1,581.92 | 26.90 | 21,900 | 784,280 |
|
|||||
| VND | 16.4 | 16.45 | 16.45 | 16.6 | 16.3 | +50 | +0.30% | 5,929,500 | - | 25,041,833 | 1,508.54 | 12.39 | 65,600 | 1,332,880 |
|
|||||
| DCM | 43.05 | 43.75 | 42.95 | 43.9 | 42.55 | +700 | +1.63% | 2,916,200 | - | 23,161,250 | 1,395.26 | 13.66 | 211,200 | 441,100 |
|
|||||
| FRT | 136 | 134 | 136.1 | 138.1 | 134 | -2,000 | -1.47% | 368,200 | - | 22,820,439 | 1,374.73 | 28.80 | 101,000 | 86,430 |
|
|||||
| NAB | 12.45 | 12.35 | 12.45 | 12.5 | 12.3 | -100 | -0.80% | 1,139,100 | - | 21,188,728 | 1,276.43 | 5.07 | 49,100 | 99,300 |
|
|||||
| HAG | 16.2 | 16.1 | 16.25 | 16.3 | 16.05 | -100 | -0.62% | 3,646,800 | - | 20,405,128 | 1,229.22 | - | 5,600 | 45,800 |
 |
|||||
| VPI | 62.1 | 61.9 | 62.1 | 62.3 | 61.6 | -200 | -0.32% | 2,068,900 | - | 19,811,069 | 1,193.44 | 50.70 | 3,900 | 254,900 |
|
|||||
| VGC | 44 | 43.9 | 44 | 44.8 | 43.8 | -100 | -0.23% | 934,000 | - | 19,682,565 | 1,185.70 | 14.03 | 262,000 | 464,000 |
|
|||||
| DGC | 50.8 | 51.5 | 51.1 | 51.5 | 50 | +700 | +1.38% | 1,516,300 | - | 19,558,588 | 1,178.23 | 6.97 | 62,590 | 177,900 |
|
|||||
| PVD | 33.25 | 33.7 | 32.85 | 34.15 | 32.8 | +450 | +1.35% | 4,020,300 | - | 18,733,156 | 1,128.50 | 21.87 | 110,800 | 1,017,900 |
 |
|||||
| CRV | 27 | 26.95 | 26 | 26.95 | 26 | -50 | -0.19% | 300 | - | 18,525,427 | 1,115.99 | 39.23 | 0 | 0 |
|
|||||
| DPM | 26.9 | 27 | 26.95 | 27.2 | 26.55 | +100 | +0.37% | 3,328,400 | - | 18,357,976 | 1,105.90 | 18.92 | 110,500 | 575,170 |
|
|||||
| SBT | 20.2 | 20.2 | 20.2 | 20.2 | 20.1 | 0 | 0.00% | 490,400 | - | 18,309,584 | 1,102.99 | 24.28 | 25,000 | 12,000 |
|
|||||
| DXG | 16 | 16.05 | 16.1 | 16.2 | 15.85 | +50 | +0.31% | 15,784,500 | - | 17,853,766 | 1,075.53 | 75.00 | 427,600 | 909,010 |
|
|||||
| SJS | 55.8 | 56 | 55.7 | 56 | 55.7 | +200 | +0.36% | 3,900 | - | 16,658,590 | 1,003.53 | 45.90 | 1,000 | 700 |
|
|||||
| TAL | 43.95 | 45.95 | 44 | 46 | 43.75 | +2,000 | +4.55% | 823,000 | - | 16,542,000 | 996.51 | 23.70 | 213,900 | 36,400 |
|
|||||
| PDR | 16.55 | 16.55 | 16.7 | 16.7 | 16.45 | 0 | 0.00% | 6,998,000 | - | 16,513,745 | 994.80 | 30.99 | 380,300 | 207,700 |
|
|||||
| TCH | 16.8 | 16.8 | 16.85 | 17.05 | 16.7 | 0 | 0.00% | 6,540,700 | - | 15,323,435 | 923.10 | 13.13 | 2,700 | 395,730 |
|
|||||
| KDC | 48.5 | 48.6 | 48.7 | 49 | 48.05 | +100 | +0.21% | 1,313,400 | - | 14,084,587 | 848.47 | 26.96 | 41,300 | 1,038,500 |
|
|||||
| VCG | 21.75 | 21.6 | 21.8 | 21.95 | 21.55 | -150 | -0.69% | 5,397,200 | - | 13,963,716 | 841.19 | 3.81 | 700 | 5,820 |
|
|||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 828.07 | - | 0 | 0 |
|
||||||||
| VHC | 61.2 | 60 | 61.2 | 61.3 | 60 | -1,200 | -1.96% | 1,026,300 | - | 13,467,190 | 811.28 | 9.50 | 200 | 305,800 |
|
|||||
| SIP | 54.9 | 54 | 55.4 | 55.4 | 53.8 | -900 | -1.64% | 253,800 | - | 13,074,099 | 787.60 | 10.86 | 4,800 | 17,200 |
|
|||||
| BMP | 157 | 157.2 | 157 | 158.5 | 156.4 | +200 | +0.13% | 192,200 | - | 12,868,539 | 775.21 | 10.47 | 57,100 | 23,300 |
|
|||||
| NLG | 26.95 | 26.5 | 27 | 27 | 26.4 | -450 | -1.67% | 1,799,500 | - | 12,855,081 | 774.40 | 19.44 | 12,500 | 708,830 |
|
|||||
| CII | 19.15 | 19.1 | 19.2 | 19.4 | 18.9 | -50 | -0.26% | 19,686,300 | - | 12,834,919 | 773.19 | 97.45 | 209,300 | 1,920,780 |
|
|||||
| DHG | 96.8 | 96.6 | 96.6 | 96.8 | 96.6 | -200 | -0.21% | 2,000 | - | 12,630,070 | 760.85 | 15.31 | 0 | 0 |
|
|||||
| DIG | 14.85 | 14.95 | 14.9 | 15.05 | 14.75 | +100 | +0.67% | 8,152,500 | - | 11,906,646 | 717.27 | 15.13 | 600 | 1,056,500 |
|
|||||
| PVT | 23.45 | 24.05 | 23.45 | 24.6 | 23.25 | +600 | +2.56% | 9,905,000 | - | 11,301,846 | 680.83 | 11.59 | 2,393,900 | 1,029,300 |
|
|||||
| HPA | 38.4 | 38.45 | 38.35 | 38.65 | 38.3 | +50 | +0.13% | 103,000 | - | 10,958,250 | 660.14 | 6.57 | 8,000 | 27,100 |
|
|||||
| HAH | 57.3 | 57.5 | 57.5 | 58 | 56.9 | +200 | +0.35% | 502,800 | - | 10,829,573 | 652.38 | 8.42 | 13,600 | 53,940 |
|
|||||
| BAF | 35.6 | 35.3 | 35.5 | 35.6 | 34.95 | -300 | -0.84% | 1,393,700 | - | 10,731,964 | 646.50 | 70.74 | 0 | 7,000 |
|
|||||
| EVF | 13.75 | 13.65 | 13.75 | 13.8 | 13.55 | -100 | -0.73% | 4,845,400 | - | 10,381,723 | 625.41 | 12.15 | 382,800 | 27,100 |
|
|||||
| VSH | 42.9 | 42.9 | 42.55 | 42.9 | 42.5 | 0 | 0.00% | 25,000 | - | 10,134,749 | 610.53 | 11.75 | 0 | 0 |
|
|||||
| HSG | 12.2 | 12.1 | 12.2 | 12.2 | 12.05 | -100 | -0.82% | 2,019,400 | - | 9,767,879 | 588.43 | 10.64 | 600 | 190,300 |
|
|||||
| CTR | 85.6 | 84.9 | 85.6 | 85.6 | 83.8 | -700 | -0.82% | 175,800 | - | 9,711,361 | 585.02 | 16.19 | 2,400 | 26,120 |
|
|||||
| PHR | 66.7 | 71.3 | 66.6 | 71.3 | 66.6 | +4,600 | +6.90% | 1,928,400 | - | 9,661,093 | 581.99 | 21.99 | 555,410 | 140,200 |
|
|||||
| BWE | 43.8 | 43.8 | 43.9 | 43.95 | 43.5 | 0 | 0.00% | 57,400 | - | 9,632,875 | 580.29 | 11.71 | 13,620 | 910 |
|
|||||
| DGW | 42.4 | 42.4 | 42.5 | 42.5 | 41.75 | 0 | 0.00% | 935,100 | - | 9,377,553 | 564.91 | 17.01 | 380,700 | 79,300 |
|
|||||
| FTS | 26.75 | 26.65 | 26.95 | 26.95 | 26.6 | -100 | -0.37% | 446,400 | - | 9,234,172 | 556.28 | 22.95 | 15,500 | 27,000 |
|
|||||
| HDG | 24.75 | 24.75 | 24.75 | 24.95 | 24.75 | 0 | 0.00% | 968,400 | - | 9,156,585 | 551.60 | 11.89 | 17,400 | 38,490 |
|
|||||
| DBC | 22.6 | 22.55 | 22.65 | 22.65 | 22.45 | -50 | -0.22% | 1,222,100 | - | 8,678,743 | 522.82 | 5.76 | 3,400 | 800 |
|
|||||
| BSI | 35.1 | 35 | 35.45 | 35.45 | 35 | -100 | -0.28% | 157,700 | - | 8,587,808 | 517.34 | 17.40 | 3,400 | 15,110 |
|
|||||
| CTD | 77.7 | 76.6 | 77.8 | 77.9 | 74.7 | -1,100 | -1.42% | 1,334,100 | - | 8,565,659 | 516.00 | 16.80 | 186,800 | 368,650 |
|
|||||
| ORS | 13.65 | 13.5 | 13.7 | 13.8 | 13.5 | -150 | -1.10% | 1,381,000 | - | 8,423,067 | 507.41 | 38.35 | 0 | 53,100 |
|
|||||
| KOS | 38.9 | 38.8 | 38.9 | 39.05 | 38.6 | -100 | -0.26% | 336,900 | - | 8,399,476 | 505.99 | 440.91 | 600 | 18,500 |
|
|||||
| VAB | 10.25 | 10.2 | 10.25 | 10.3 | 10.15 | -50 | -0.49% | 217,900 | - | 8,326,879 | 501.62 | 4.84 | 0 | 10,800 |
|
|||||
| KLB | 14.25 | 14.15 | 14.2 | 14.3 | 14.15 | -100 | -0.70% | 188,600 | - | 8,183,943 | 493.01 | 4.41 | 0 | 3,300 |
|
|||||
| VSC | 21.7 | 21.5 | 21.75 | 21.95 | 21.45 | -200 | -0.92% | 4,513,800 | - | 8,048,963 | 484.88 | 23.42 | 300 | 700 |
|
|||||
| VCF | 292.1 | 298.9 | 293 | 298.9 | 293 | +6,800 | +2.33% | 500 | - | 7,944,503 | 478.58 | 15.34 | 0 | 0 |
|
|||||
| VTP | 66.7 | 65.1 | 67.3 | 67.3 | 65 | -1,600 | -2.40% | 372,200 | - | 7,928,076 | 477.59 | 22.75 | 600 | 2,180 |
|
|||||
| DSE | 22.45 | 22.45 | 22.45 | 22.6 | 22.35 | 0 | 0.00% | 205,500 | - | 7,691,370 | 463.34 | 30.01 | 1,300 | 2,400 |
|
|||||
| PC1 | 18.05 | 17.85 | 18.1 | 18.2 | 17.8 | -200 | -1.11% | 5,691,600 | - | 7,341,443 | 442.26 | 7.99 | 72,700 | 1,495,750 |
|
|||||
| IMP | 47.75 | 47.05 | 47.75 | 47.75 | 47 | -700 | -1.47% | 13,100 | - | 7,246,122 | 436.51 | 23.81 | 100 | 1,300 |
|
|||||
| TMS | 40.2 | 0 | 0 | 0.00% | - | - | 6,943,447 | 418.28 | - | 0 | 0 |
|
||||||||
| PAN | 31.55 | 32.95 | 32.6 | 33.25 | 32 | +1,400 | +4.44% | 2,878,200 | - | 6,883,082 | 414.64 | 10.74 | 427,300 | 65,500 |
|
|||||
| BHN | 29.4 | 29 | 29.3 | 29.3 | 29 | -400 | -1.36% | 2,200 | - | 6,722,200 | 404.95 | 14.38 | 0 | 500 |
|
|||||
| NT2 | 22.65 | 23.2 | 22.7 | 23.4 | 22.5 | +550 | +2.43% | 1,271,700 | - | 6,678,724 | 402.33 | 6.06 | 424,000 | 170,900 |
|
|||||
| HHV | 12.2 | 12.05 | 12.2 | 12.25 | 12.05 | -150 | -1.23% | 4,366,100 | - | 6,593,354 | 397.19 | 9.70 | 1,600 | 79,800 |
|
|||||
| CMG | 27.9 | 27.7 | 28 | 28.1 | 27.45 | -200 | -0.72% | 187,300 | - | 6,451,355 | 388.64 | 19.40 | 600 | 49,990 |
|
|||||
| TDM | 57 | 57 | 57 | 57.5 | 57 | 0 | 0.00% | 9,300 | - | 6,332,700 | 381.49 | 32.61 | 0 | 8,000 |
|
|||||
| IJC | 9.99 | 9.99 | 9.99 | 10.05 | 9.99 | 0 | 0.00% | 1,291,700 | - | 6,289,511 | 378.89 | 7.58 | 2,800 | 108,750 |
|
|||||
| NKG | 13.9 | 13.8 | 13.85 | 14 | 13.8 | -100 | -0.72% | 1,932,800 | - | 6,176,478 | 372.08 | 30.53 | 0 | 93,080 |
|
|||||
| ANV | 22.9 | 22.8 | 23 | 23 | 22.75 | -100 | -0.44% | 379,900 | - | 6,070,631 | 365.70 | 6.07 | 6,100 | 81,200 |
|
|||||
| CTS | 28.1 | 28.05 | 28.25 | 28.45 | 27.8 | -50 | -0.18% | 930,600 | - | 5,966,051 | 359.40 | 10.33 | 144,100 | 52,000 |
|
|||||
| GEG | 14.25 | 14.15 | 14.25 | 14.25 | 14.1 | -100 | -0.70% | 270,600 | - | 5,869,482 | 353.58 | 8.14 | 0 | 1,300 |
|
|||||
| PDN | 105 | 105 | 105 | 105 | 104.5 | 0 | 0.00% | 1,700 | - | 5,834,411 | 351.47 | 14.29 | 0 | 0 |
|
|||||
| HHS | 12.7 | 13 | 12.8 | 13.3 | 12.65 | +300 | +2.36% | 4,179,400 | - | 5,615,818 | 338.30 | 1.48 | 226,300 | 102,800 |
|
|||||
| HNA | 21.7 | 22.95 | 22.95 | 22.95 | 22.95 | +1,250 | +5.76% | 100 | - | 5,398,579 | 325.22 | 11.34 | 0 | 0 |
|
|||||
| SCS | 52.6 | 52.4 | 53 | 53 | 52.3 | -200 | -0.38% | 54,400 | - | 5,348,834 | 322.22 | 7.37 | 2,400 | 14,820 |
|
|||||
| HT1 | 14.2 | 13.8 | 14.25 | 14.25 | 13.8 | -400 | -2.82% | 545,300 | - | 5,265,941 | 317.23 | 19.25 | 5,500 | 116,200 |
|
|||||
| ACG | 34.3 | 33.9 | 34.3 | 34.3 | 33.9 | -400 | -1.17% | 11,200 | - | 5,111,711 | 307.93 | 10.14 | 0 | 0 |
|
|||||
| PET | 47 | 47 | 47 | 47.6 | 46.5 | 0 | 0.00% | 275,800 | - | 5,015,940 | 302.17 | 20.40 | 0 | 0 |
|
|||||
| DXS | 8.08 | 8.5 | 8.11 | 8.64 | 8.06 | +420 | +5.20% | 7,491,600 | - | 4,922,377 | 296.53 | 14.43 | 175,700 | 150,500 |
|
|||||
| TLG | 50.2 | 50 | 50 | 50.1 | 49.9 | -200 | -0.40% | 38,700 | - | 4,826,417 | 290.75 | 12.52 | 12,700 | 15,000 |
|
|||||
| DPG | 40.65 | 40.1 | 40.8 | 41.4 | 40 | -550 | -1.35% | 667,800 | - | 4,755,343 | 286.47 | 12.50 | 0 | 19,500 |
|
|||||
| DBD | 50.2 | 50.1 | 50 | 50.5 | 50 | -100 | -0.20% | 159,000 | - | 4,733,912 | 285.18 | 18.74 | 2,000 | 100 |
|
|||||
| BIC | 23 | 23.15 | 23.2 | 23.4 | 23 | +150 | +0.65% | 10,800 | - | 4,677,852 | 281.80 | 8.50 | 3,000 | 5,370 |
|
|||||
| SZC | 26.05 | 25.9 | 26.05 | 26.25 | 25.7 | -150 | -0.58% | 496,500 | - | 4,661,634 | 280.82 | 14.68 | 400 | 0 |
|
|||||
| CHP | 27.9 | 27.95 | 28.2 | 28.2 | 27.95 | +50 | +0.18% | 1,800 | - | 4,406,543 | 265.45 | 10.05 | 0 | 0 |
|
|||||
| MSH | 36.2 | 36.1 | 36.35 | 36.35 | 36 | -100 | -0.28% | 185,400 | - | 4,062,009 | 244.70 | 6.62 | 900 | 40,600 |
|
|||||
| DPR | 42.85 | 44.2 | 43.4 | 44.9 | 43.05 | +1,350 | +3.15% | 1,437,500 | - | 3,840,358 | 231.35 | 13.29 | 50,800 | 70,000 |
|
|||||
| HDC | 18.85 | 18.9 | 19 | 19.15 | 18.8 | +50 | +0.27% | 1,980,400 | - | 3,775,361 | 227.43 | 5.31 | 375,500 | 52,900 |
|
|||||
| VDS | 13.7 | 13.6 | 13.7 | 13.8 | 13.6 | -100 | -0.73% | 277,800 | - | 3,699,200 | 222.84 | 12.90 | 0 | 51,900 |
|
|||||
| QCG | 13.35 | 13.4 | 13.35 | 13.45 | 13.25 | +50 | +0.37% | 122,600 | - | 3,686,730 | 222.09 | 21.51 | 0 | 16,500 |
|
|||||
| MIG | 17.5 | 17.3 | 17.45 | 17.45 | 17.05 | -200 | -1.14% | 117,600 | - | 3,659,010 | 220.42 | 11.14 | 1,100 | 35,500 |
|
|||||
| DSC | 13 | 13.05 | 13 | 13.1 | 12.95 | +50 | +0.38% | 12,400 | - | 3,634,056 | 218.92 | 10.29 | 0 | 0 |
|
|||||
| BFC | 62 | 62.7 | 62.2 | 62.9 | 61.8 | +700 | +1.13% | 79,100 | - | 3,584,433 | 215.93 | 12.85 | 700 | 10,400 |
|
|||||
| VIX | 18.85 | 18.75 | 19.05 | 19.4 | 18.65 | -100 | -0.53% | 31,944,500 | - | 3,531,383 | 212.73 | 5.31 | 530,000 | 2,492,620 |
|
|||||
| DHC | 36.4 | 36.2 | 36.4 | 36.7 | 36.15 | -200 | -0.55% | 163,900 | - | 3,496,602 | 210.64 | 9.08 | 11,400 | 6,300 |
|
|||||
| CRE | 7.75 | 7.5 | 7.5 | 7.8 | 7.5 | -250 | -3.23% | 71,900 | - | 3,477,588 | 209.49 | 47.47 | 3,500 | 4,400 |
|
|||||
| SHP | 34.1 | 34.05 | 34.05 | 34.05 | 34.05 | -50 | -0.15% | 100 | - | 3,446,076 | 207.59 | 12.02 | 0 | 0 |
|
|||||
| NTC | 139 | 139 | 139 | 139 | 138.7 | 0 | 0.00% | 1,800 | - | 3,335,997 | 200.96 | 10.37 | 0 | 0 |
|
|||||
| AGR | 14.55 | 14.6 | 14.7 | 14.7 | 14.55 | +50 | +0.34% | 189,800 | - | 3,333,352 | 200.80 | 25.98 | 8,200 | 2,600 |
|
|||||
| TRA | 80 | 79.9 | 80 | 80 | 79.1 | -100 | -0.13% | 3,800 | - | 3,311,898 | 199.51 | 15.28 | 0 | 0 |
|
|||||
| TMP | 46.2 | 46.8 | 46.2 | 46.8 | 46.15 | +600 | +1.30% | 4,200 | - | 3,276,000 | 197.35 | 10.32 | 0 | 1,000 |
|
|||||
| STG | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | 0 | 0.00% | 300 | - | 3,262,011 | 196.51 | 11.11 | 0 | 0 |
|
|||||
| PTB | 40.4 | 40.6 | 41.45 | 41.6 | 40.35 | +200 | +0.50% | 167,500 | - | 3,261,239 | 196.46 | 5.47 | 0 | 50,600 |
|
|||||
| AST | 72.3 | 72 | 73 | 73 | 71 | -300 | -0.41% | 11,500 | - | 3,240,000 | 195.18 | 13.44 | 4,200 | 0 |
|
|||||
| PPC | 9.8 | 9.81 | 9.82 | 9.95 | 9.8 | +10 | +0.10% | 129,300 | - | 3,145,214 | 189.47 | 19.05 | 0 | 10,000 |
|
|||||
| MCM | 28.65 | 28.5 | 28.65 | 28.65 | 28.3 | -150 | -0.52% | 21,600 | - | 3,135,000 | 188.86 | 16.15 | 0 | 0 |
|
|||||
| NAF | 49.55 | 49.9 | 49.65 | 50 | 49.3 | +350 | +0.71% | 548,500 | - | 3,052,981 | 183.91 | 19.45 | 72,400 | 37,300 |
|
|||||
| DVP | 75.7 | 76 | 76 | 76.1 | 75.9 | +300 | +0.40% | 17,600 | - | 3,040,000 | 183.13 | 8.99 | 0 | 0 |
|
|||||
| TVS | 13.35 | 13.3 | 13.3 | 13.3 | 13.2 | -50 | -0.37% | 17,000 | - | 2,985,051 | 179.82 | 8.87 | 0 | 0 |
|
|||||
| CSV | 26.15 | 26.1 | 26.25 | 26.25 | 26 | -50 | -0.19% | 158,900 | - | 2,884,048 | 173.74 | 15.33 | 50 | 300 |
|
|||||
| DCL | 38.5 | 38.4 | 38.5 | 38.5 | 38.1 | -100 | -0.26% | 702,400 | - | 2,804,776 | 168.96 | 143.82 | 0 | 0 |
|
|||||
| AAA | 7.12 | 7.12 | 7.18 | 7.19 | 7.11 | 0 | 0.00% | 734,300 | - | 2,803,448 | 168.88 | 7.37 | 6,800 | 11,800 |
|
|||||
| TDP | 29.1 | 29.2 | 28.65 | 29.3 | 28.65 | +100 | +0.34% | 186,800 | - | 2,736,028 | 164.82 | 26.67 | 100 | 100 |
|
|||||
| TCM | 23 | 23.05 | 23.05 | 23.05 | 22.65 | +50 | +0.22% | 1,236,500 | - | 2,582,493 | 155.57 | 10.67 | 10,000 | 2,500 |
|
|||||
| VPD | 24 | 23.8 | 24.3 | 24.35 | 23.8 | -200 | -0.83% | 2,900 | - | 2,536,833 | 152.82 | 9.67 | 0 | 0 |
|
|||||
| SAM | 6.62 | 6.62 | 6.5 | 6.7 | 6.5 | 0 | 0.00% | 44,900 | - | 2,515,342 | 151.53 | 26.37 | 800 | 0 |
|
|||||
| SHI | 14.8 | 14.6 | 14.75 | 14.75 | 14.5 | -200 | -1.35% | 76,700 | - | 2,481,263 | 149.47 | 49.32 | 14,800 | 7,100 |
|
|||||
| ASM | 6.09 | 6.01 | 6.11 | 6.11 | 6.01 | -80 | -1.31% | 355,900 | - | 2,447,237 | 147.42 | 60.10 | 4,100 | 0 |
|
|||||
| SCR | 5.66 | 5.65 | 5.66 | 5.69 | 5.62 | -10 | -0.18% | 919,700 | - | 2,432,862 | 146.56 | 31.92 | 0 | 56,200 |
|
|||||
| NCT | 92 | 92 | 92 | 92.3 | 92 | 0 | 0.00% | 10,500 | - | 2,407,247 | 145.01 | 6.80 | 2,100 | 4,400 |
|
|||||
| KHG | 5.3 | 5.27 | 5.3 | 5.3 | 5.24 | -30 | -0.57% | 7,926,300 | - | 2,368,524 | 142.68 | 34.44 | 25,200 | 375,900 |
|
|||||
| TRC | 75.5 | 77.1 | 75.7 | 77.5 | 75.6 | +1,600 | +2.12% | 76,300 | - | 2,313,000 | 139.34 | 9.05 | 300 | 3,400 |
|
|||||
| FMC | 36.15 | 35.3 | 36.1 | 36.1 | 35.3 | -850 | -2.35% | 19,400 | - | 2,308,228 | 139.05 | 6.62 | 200 | 1,500 |
|
|||||
| PGD | 22.7 | 23.15 | 22.8 | 23.25 | 22.8 | +450 | +1.98% | 900 | - | 2,291,788 | 138.06 | 14.66 | 100 | 100 |
|
|||||
| VVS | 110.4 | 105 | 111 | 112 | 102.7 | -5,400 | -4.89% | 208,800 | - | 2,260,125 | 136.15 | 7.04 | 5,900 | 16,100 |
|
|||||
| SGT | 15.25 | 15.15 | 14.8 | 15.15 | 14.5 | -100 | -0.66% | 15,800 | - | 2,242,249 | 135.08 | 6.74 | 0 | 0 |
|
|||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 134.15 | - | 0 | 0 |
|
||||||||
| BMI | 14.55 | 14.5 | 14.5 | 14.6 | 14.4 | -50 | -0.34% | 85,600 | - | 2,182,941 | 131.50 | 9.87 | 580 | 27,800 |
|
|||||
| TV2 | 32.65 | 32.25 | 32.7 | 32.8 | 32.2 | -400 | -1.23% | 164,900 | - | 2,177,719 | 131.19 | 23.02 | 0 | 33,600 |
|
|||||
| PGI | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0 | 0.00% | 3,300 | - | 2,162,488 | 130.27 | 8.81 | 0 | 900 |
|
|||||
| PVP | 19 | 19.85 | 19.05 | 20.05 | 18.85 | +850 | +4.47% | 1,554,800 | - | 2,058,494 | 124.01 | 11.21 | 152,800 | 115,700 |
|
|||||
| VFG | 50.2 | 49.1 | 50.9 | 50.9 | 49.1 | -1,100 | -2.19% | 4,200 | - | 2,048,089 | 123.38 | 6.38 | 100 | 100 |
|
|||||
| FCN | 12.9 | 13 | 12.95 | 13.05 | 12.8 | +100 | +0.78% | 426,500 | - | 2,046,707 | 123.30 | 64.68 | 1,500 | 33,400 |
|
|||||
| LIX | 30.8 | 31.5 | 30.8 | 31.8 | 30.8 | +700 | +2.27% | 27,200 | - | 2,041,200 | 122.96 | 11.38 | 1,600 | 200 |
|
|||||
| TBC | 33.2 | 32 | 32.9 | 32.9 | 32 | -1,200 | -3.61% | 3,800 | - | 2,032,000 | 122.41 | 10.57 | 0 | 0 |
|
|||||
| NTL | 16.1 | 16.65 | 16.1 | 16.75 | 16.1 | +550 | +3.42% | 1,329,100 | - | 2,030,965 | 122.35 | 125.19 | 276,700 | 200 |
|
|||||
| RAL | 86.1 | 84.9 | 86.1 | 86.1 | 84.9 | -1,200 | -1.39% | 2,600 | - | 1,999,176 | 120.43 | 5.54 | 0 | 0 |
|
|||||
| DMC | 57.7 | 57 | 57.6 | 57.6 | 55.2 | -700 | -1.21% | 700 | - | 1,979,466 | 119.24 | 11.74 | 0 | 0 |
|
|||||
| AGG | 12.1 | 12.1 | 12.15 | 12.15 | 12 | 0 | 0.00% | 164,400 | - | 1,966,590 | 118.47 | 5.19 | 0 | 25,900 |
|
|||||
| DRC | 12.6 | 12.7 | 12.6 | 12.75 | 12.55 | +100 | +0.79% | 523,400 | - | 1,961,252 | 118.15 | 16.56 | 0 | 250,000 |
|
|||||
| LCG | 9.46 | 9.4 | 9.46 | 9.49 | 9.39 | -60 | -0.63% | 1,569,500 | - | 1,942,060 | 116.99 | 13.76 | 200 | 115,300 |
|
|||||
| YEG | 10 | 9.98 | 10.05 | 10.1 | 9.97 | -20 | -0.20% | 544,700 | - | 1,914,184 | 115.31 | 23.65 | 32,700 | 3,000 |
|
|||||
| TTA | 10.7 | 10.65 | 10.7 | 10.7 | 10.4 | -50 | -0.47% | 329,300 | - | 1,901,654 | 114.56 | 10.19 | 0 | 0 |
|
|||||
| STK | 13 | 13.2 | 13.1 | 13.2 | 13 | +200 | +1.54% | 7,500 | - | 1,849,625 | 111.42 | 36.97 | 0 | 0 |
|
|||||
| ELC | 16.6 | 16.6 | 16.5 | 16.6 | 16.25 | 0 | 0.00% | 157,000 | - | 1,827,124 | 110.07 | 12.81 | 200 | 9,800 |
|
|||||
| VOS | 12.7 | 12.8 | 12.7 | 12.95 | 12.6 | +100 | +0.79% | 1,303,900 | - | 1,792,000 | 107.95 | 5.88 | 193,200 | 2,000 |
|
|||||
| NBB | 17.8 | 17.8 | 17.8 | 17.8 | 17.5 | 0 | 0.00% | 19,000 | - | 1,782,844 | 107.40 | 200.00 | 0 | 800 |
|
|||||
| KSB | 15.7 | 15.55 | 15.7 | 15.7 | 15.55 | -150 | -0.96% | 391,000 | - | 1,779,600 | 107.20 | 13.23 | 0 | 3,200 |
|
|||||
| SGN | 52.9 | 52.9 | 52.9 | 53 | 52.7 | 0 | 0.00% | 6,500 | - | 1,772,075 | 106.75 | 10.02 | 0 | 0 |
|
|||||
| CTF | 18.05 | 17.9 | 18.05 | 18.05 | 17.75 | -150 | -0.83% | 282,300 | - | 1,712,204 | 103.14 | 188.42 | 16,000 | 1,300 |
|
|||||
| SBA | 28.3 | 28.3 | 28.3 | 28.3 | 28.3 | 0 | 0.00% | 1,000 | - | 1,711,818 | 103.12 | 10.09 | 0 | 0 |
|
|||||
| HRC | 51.5 | 55.1 | 55.1 | 55.1 | 55.1 | +3,600 | +6.99% | 14,400 | - | 1,664,385 | 100.26 | 47.38 | 0 | 0 |
|
|||||
| TNH | 9.99 | 9.98 | 10 | 10 | 9.98 | -10 | -0.10% | 52,500 | - | 1,654,204 | 99.65 | - | 2,000 | 18,700 |
|
|||||
| SVC | 18.85 | 17.7 | 18.8 | 18.8 | 17.55 | -1,150 | -6.10% | 5,400 | - | 1,650,840 | 99.45 | 3.69 | 0 | 500 |
|
|||||
| IDI | 6.09 | 5.91 | 6.1 | 6.12 | 5.91 | -180 | -2.96% | 540,900 | - | 1,614,450 | 97.26 | 12.60 | 2,000 | 0 |
|
|||||
| PAC | 22.25 | 22.05 | 22.1 | 22.3 | 22 | -200 | -0.90% | 114,900 | - | 1,537,047 | 92.59 | 14.52 | 0 | 4,400 |
|
|||||
| ASG | 16.3 | 16.55 | 16 | 16.6 | 16 | +250 | +1.53% | 800 | - | 1,502,486 | 90.51 | 18.87 | 0 | 0 |
|
|||||
| SZL | 53.8 | 53.8 | 52.7 | 53.9 | 52.7 | 0 | 0.00% | 8,400 | - | 1,501,157 | 90.43 | 13.07 | 0 | 0 |
|
|||||
| OPC | 23 | 23.3 | 23 | 24.6 | 23 | +300 | +1.30% | 112,900 | - | 1,492,386 | 89.90 | 15.15 | 0 | 0 |
|
|||||
| SRC | 52 | 53 | 53 | 53 | 53 | +1,000 | +1.92% | 100 | - | 1,487,359 | 89.60 | 60.43 | 0 | 0 |
|
|||||
| HTG | 41.1 | 41 | 41 | 41.35 | 41 | -100 | -0.24% | 4,500 | - | 1,476,111 | 88.92 | 5.48 | 0 | 0 |
|
|||||
| S4A | 34.6 | 0 | 0 | 0.00% | - | - | 1,460,120 | 87.96 | - | 0 | 0 |
|
||||||||
| HQC | 2.51 | 2.5 | 2.53 | 2.53 | 2.5 | -10 | -0.40% | 1,622,900 | - | 1,441,498 | 86.84 | 20.49 | 0 | 196,600 |
|
|||||
| CLC | 54.7 | 0 | 0 | 0.00% | - | - | 1,433,555 | 86.36 | - | 0 | 0 |
|
||||||||
| FIT | 4.18 | 4.1 | 4.21 | 4.21 | 4.1 | -80 | -1.91% | 676,500 | - | 1,393,725 | 83.96 | 34.75 | 0 | 0 |
|
|||||
| TDC | 10.95 | 10.95 | 10.95 | 10.95 | 10.8 | 0 | 0.00% | 153,100 | - | 1,393,147 | 83.92 | 5.17 | 0 | 5,400 |
|
|||||
| APH | 5.7 | 5.71 | 5.71 | 5.72 | 5.68 | +10 | +0.18% | 90,200 | - | 1,392,579 | 83.89 | 8.51 | 0 | 2,200 |
|
|||||
| LHG | 28 | 27.8 | 28 | 28.05 | 27.7 | -200 | -0.71% | 89,300 | - | 1,390,334 | 83.76 | 5.44 | 0 | 0 |
|
|||||
| HPX | 4.52 | 4.51 | 4.52 | 4.55 | 4.48 | -10 | -0.22% | 443,100 | - | 1,371,800 | 82.64 | 11.62 | 12,100 | 0 |
|
|||||
| CTI | 21.6 | 21.45 | 21.7 | 21.7 | 21.35 | -150 | -0.69% | 136,100 | - | 1,351,350 | 81.41 | 9.51 | 0 | 1,100 |
|
|||||
| ACC | 13.15 | 12.85 | 13.15 | 13.15 | 12.4 | -300 | -2.28% | 1,500 | - | 1,349,250 | 81.28 | 25.91 | 0 | 0 |
|
|||||
| THG | 43.05 | 43.3 | 43 | 43.3 | 42.9 | +250 | +0.58% | 11,000 | - | 1,347,925 | 81.20 | 9.14 | 200 | 100 |
|
|||||
| EVG | 6.32 | 6.25 | 6.3 | 6.36 | 6.23 | -70 | -1.11% | 519,600 | - | 1,345,311 | 81.04 | 17.08 | 1,500 | 19,100 |
|
|||||
| TCI | 11.5 | 11.55 | 11.5 | 11.55 | 11.4 | +50 | +0.43% | 136,400 | - | 1,335,422 | 80.45 | 114.36 | 100 | 0 |
|
|||||
| NSC | 74.5 | 75 | 76 | 76 | 75 | +500 | +0.67% | 700 | - | 1,318,089 | 79.40 | 6.11 | 0 | 0 |
|
|||||
| QNP | 32.5 | 0 | 0 | 0.00% | - | - | 1,313,323 | 79.12 | - | 0 | 0 |
|
||||||||
| GIL | 12.95 | 12.85 | 13.2 | 13.2 | 12.8 | -100 | -0.77% | 94,000 | - | 1,305,511 | 78.65 | 40.41 | 0 | 400 |
|
|||||
| TIX | 43 | 0 | 0 | 0.00% | - | - | 1,290,000 | 77.71 | - | 0 | 0 |
|
||||||||
| GHC | 27.05 | 27.05 | 27.05 | 27.05 | 27 | 0 | 0.00% | 3,400 | - | 1,289,271 | 77.67 | 8.03 | 0 | 0 |
|
|||||
| HHP | 14.45 | 14.45 | 14.3 | 14.5 | 14.25 | 0 | 0.00% | 1,027,600 | - | 1,250,710 | 75.34 | 28.96 | 17,400 | 50,500 |
|
|||||
| CSM | 11.6 | 11.9 | 11.8 | 11.95 | 11.65 | +300 | +2.59% | 390,000 | - | 1,233,141 | 74.29 | 28.95 | 4,800 | 600 |
|
|||||
| CKG | 7.76 | 7.6 | 7.76 | 7.78 | 7.5 | -160 | -2.06% | 79,700 | - | 1,229,737 | 74.08 | 11.05 | 2,700 | 700 |
|
|||||
| SMB | 39.85 | 39.85 | 39.85 | 39.9 | 39.85 | 0 | 0.00% | 2,400 | - | 1,189,389 | 71.65 | 7.77 | 100 | 0 |
|
|||||
| TIP | 18.25 | 18.2 | 18.15 | 18.25 | 18.1 | -50 | -0.27% | 26,400 | - | 1,183,143 | 71.27 | 5.48 | 0 | 0 |
|
|||||
| NHH | 10.35 | 10.45 | 10.45 | 10.45 | 10.35 | +100 | +0.97% | 37,000 | - | 1,180,474 | 71.11 | 8.13 | 0 | 3,000 |
|
|||||
| VDP | 53 | 0 | 0 | 0.00% | - | - | 1,170,420 | 70.51 | - | 0 | 0 |
|
||||||||
| ITC | 12.2 | 12.15 | 12.1 | 12.3 | 12.1 | -50 | -0.41% | 128,200 | - | 1,165,611 | 70.22 | 23.78 | 0 | 0 |
|
|||||
| LBM | 28.8 | 28.9 | 28.8 | 28.9 | 28.5 | +100 | +0.35% | 5,000 | - | 1,156,000 | 69.64 | 8.14 | 2,100 | 0 |
|
|||||
| CDC | 21.1 | 21 | 20.9 | 21 | 20.4 | -100 | -0.47% | 290,300 | - | 1,108,226 | 66.76 | 59.32 | 30,200 | 4,400 |
|
|||||
| HAX | 10.15 | 10.1 | 10.15 | 10.15 | 10.05 | -50 | -0.49% | 122,200 | - | 1,085,141 | 65.37 | 348.28 | 0 | 7,700 |
|
|||||
| APG | 4.84 | 4.81 | 4.84 | 4.86 | 4.79 | -30 | -0.62% | 297,000 | - | 1,075,622 | 64.80 | 200.42 | 3,400 | 5,400 |
|
|||||
| TCL | 34.6 | 34.45 | 34.5 | 34.5 | 34.3 | -150 | -0.43% | 27,800 | - | 1,038,958 | 62.59 | 7.89 | 100 | 0 |
|
|||||
| D2D | 33.95 | 33.95 | 34 | 34 | 33.9 | 0 | 0.00% | 9,200 | - | 1,027,318 | 61.89 | 4.51 | 0 | 1,000 |
|
|||||
| CLL | 30 | 30 | 30 | 30.1 | 29.9 | 0 | 0.00% | 8,000 | - | 1,020,000 | 61.45 | 10.86 | 0 | 0 |
|
|||||
| SGR | 14.8 | 14.5 | 14.75 | 14.75 | 14.45 | -300 | -2.03% | 203,000 | - | 1,013,187 | 61.04 | 12.32 | 0 | 11,600 |
|
|||||
| NNC | 45.15 | 45.05 | 44.95 | 45.05 | 44.5 | -100 | -0.22% | 26,600 | - | 987,496 | 59.49 | 7.34 | 100 | 1,300 |
|
|||||
| CVT | 26.85 | 0 | 0 | 0.00% | - | - | 985,150 | 59.35 | - | 0 | 0 |
|
||||||||
| VTO | 12.25 | 12.25 | 12.35 | 12.35 | 12.2 | 0 | 0.00% | 126,700 | - | 978,367 | 58.94 | 10.71 | 0 | 0 |
|
|||||
| TTF | 2.43 | 2.46 | 2.46 | 2.49 | 2.43 | +30 | +1.23% | 445,300 | - | 968,090 | 58.32 | 91.11 | 0 | 7,000 |
|
|||||
| SJD | 14 | 14 | 14 | 14.05 | 14 | 0 | 0.00% | 49,900 | - | 965,981 | 58.19 | 6.01 | 3,800 | 2,000 |
|
|||||
| TTE | 33.9 | 0 | 0 | 0.00% | - | - | 965,825 | 58.18 | - | 0 | 0 |
|
||||||||
| CRC | 8.21 | 8.21 | 8.21 | 8.21 | 8.13 | 0 | 0.00% | 869,600 | - | 876,006 | 52.77 | 9.22 | 0 | 25,900 |
|
|||||
| SMC | 11.75 | 11.7 | 12 | 12.1 | 11.7 | -50 | -0.43% | 361,300 | - | 861,200 | 51.88 | 4.78 | 2,700 | 0 |
|
|||||
| DC4 | 8.58 | 8.66 | 8.58 | 8.68 | 8.58 | +80 | +0.93% | 275,300 | - | 850,721 | 51.25 | 4.26 | 0 | 6,100 |
|
|||||
| FDC | 20.5 | 21.9 | 20.6 | 21.9 | 20.6 | +1,400 | +6.83% | 30,400 | - | 845,997 | 50.96 | 3.95 | 0 | 0 |
|
|||||
| TN1 | 14.3 | 14 | 14.1 | 14.2 | 14 | -300 | -2.10% | 6,200 | - | 841,337 | 50.68 | 3.15 | 100 | 0 |
|
|||||
| OGC | 2.9 | 2.79 | 2.87 | 2.88 | 2.79 | -110 | -3.79% | 1,002,300 | - | 837,000 | 50.42 | 12.46 | 14,400 | 6,900 |
|
|||||
| ILB | 21.6 | 21.9 | 21.9 | 22 | 21.65 | +300 | +1.39% | 9,500 | - | 836,569 | 50.40 | 8.30 | 0 | 0 |
|
|||||
| PGC | 13.7 | 13.65 | 13.7 | 13.8 | 13.55 | -50 | -0.36% | 57,700 | - | 823,631 | 49.62 | 11.32 | 400 | 0 |
|
|||||
| LDG | 3.22 | 3.21 | 3.22 | 3.24 | 3.21 | -10 | -0.31% | 394,500 | - | 820,527 | 49.43 | 8.87 | 39,400 | 15,000 |
|
|||||
| TVB | 7.55 | 7.5 | 7.6 | 7.6 | 7.3 | -50 | -0.66% | 6,100 | - | 818,411 | 49.30 | 39.27 | 1,100 | 0 |
|
|||||
| NHA | 12.65 | 12.5 | 12.6 | 12.7 | 12.5 | -150 | -1.19% | 127,200 | - | 809,862 | 48.79 | 7.39 | 0 | 4,010 |
|
|||||
| ANT | 34 | 33.65 | 32.75 | 34.45 | 32.75 | -350 | -1.03% | 8,100 | - | 807,725 | 48.66 | 5.73 | 0 | 0 |
|
|||||
| CNG | 22.75 | 22.95 | 23 | 23 | 22.5 | +200 | +0.88% | 2,500 | - | 805,529 | 48.53 | 14.86 | 100 | 0 |
|
|||||
| DLG | 2.66 | 2.67 | 2.68 | 2.7 | 2.64 | +10 | +0.38% | 1,160,700 | - | 799,157 | 48.14 | 2.19 | 2,400 | 45,700 |
|
|||||
| HAP | 7 | 7.14 | 7 | 7.14 | 7 | +140 | +2.00% | 6,100 | - | 792,128 | 47.72 | - | 0 | 2,300 |
|
|||||
| VIP | 11.4 | 11.45 | 11.35 | 11.45 | 11.35 | +50 | +0.44% | 54,700 | - | 783,992 | 47.23 | 11.91 | 3,500 | 0 |
|
|||||
| TEG | 6.45 | 6.46 | 6.55 | 6.55 | 6.4 | +10 | +0.16% | 20,600 | - | 780,410 | 47.01 | 34.92 | 0 | 0 |
|
|||||
| GSP | 11.35 | 11.4 | 11.35 | 11.4 | 11.2 | +50 | +0.44% | 62,200 | - | 769,694 | 46.37 | 8.76 | 0 | 0 |
|
|||||
| LSS | 8.36 | 8.38 | 8.4 | 8.4 | 8.28 | +20 | +0.24% | 39,900 | - | 754,423 | 45.45 | 6.19 | 0 | 1,900 |
|
|||||
| PDV | 9.26 | 9.36 | 9.26 | 9.36 | 9.23 | +100 | +1.08% | 67,300 | - | 742,388 | 44.72 | 7.46 | 300 | 0 |
|
|||||
| HTN | 8.01 | 8.2 | 8.1 | 8.22 | 8 | +190 | +2.37% | 155,800 | - | 730,755 | 44.02 | 41.21 | 5,000 | 5,800 |
|
|||||
| HVH | 11.5 | 11.5 | 11.5 | 11.5 | 11.25 | 0 | 0.00% | 136,300 | - | 730,127 | 43.98 | 11.94 | 1,700 | 0 |
|
|||||
| DTL | 11.5 | 11.7 | 11.9 | 11.9 | 11.7 | +200 | +1.74% | 1,200 | - | 709,383 | 42.73 | - | 0 | 0 |
|
|||||
| DHA | 47.35 | 47.4 | 47.35 | 47.8 | 47.1 | +50 | +0.11% | 39,100 | - | 697,779 | 42.03 | 6.36 | 0 | 3,300 |
|
|||||
| ADS | 9.14 | 9.11 | 9.14 | 9.2 | 9.11 | -30 | -0.33% | 151,000 | - | 695,956 | 41.93 | 7.20 | 0 | 0 |
|
|||||
| NVT | 7.6 | 7.59 | 7.6 | 7.6 | 7.59 | -10 | -0.13% | 13,800 | - | 686,895 | 41.38 | 39.12 | 0 | 0 |
|
|||||
| SFI | 28.5 | 28 | 27.7 | 28 | 27.7 | -500 | -1.75% | 1,700 | - | 680,737 | 41.01 | 7.23 | 200 | 1,500 |
|
|||||
| ACL | 13.2 | 13.5 | 12.9 | 13.5 | 12.9 | +300 | +2.27% | 3,500 | - | 677,147 | 40.79 | 19.77 | 0 | 0 |
|
|||||
| ABT | 55.8 | 55.7 | 56 | 56 | 55.7 | -100 | -0.18% | 1,400 | - | 655,993 | 39.52 | 4.95 | 0 | 0 |
|
|||||
| TLD | 8.45 | 8.4 | 8.45 | 8.46 | 8.39 | -50 | -0.59% | 189,700 | - | 653,027 | 39.34 | 9.86 | 0 | 1,000 |
|
|||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.24 | - | 0 | 0 |
|
||||||||
| VNG | 6.5 | 0 | 0 | 0.00% | - | - | 632,298 | 38.09 | - | 0 | 0 |
|
||||||||
| TSA | 15.4 | 15.4 | 15.4 | 15.5 | 15.35 | 0 | 0.00% | 106,300 | - | 622,545 | 37.50 | 21.88 | 0 | 0 |
|
|||||
| VRC | 12.8 | 12.45 | 12.45 | 12.45 | 12.45 | -350 | -2.73% | 200 | - | 622,500 | 37.50 | 1,037.50 | 0 | 0 |
|
|||||
| SKG | 9.32 | 9.35 | 9.33 | 9.4 | 9.3 | +30 | +0.32% | 32,900 | - | 621,753 | 37.46 | 12.97 | 0 | 0 |
|
|||||
| KHP | 10.3 | 10.25 | 10.3 | 10.3 | 10.2 | -50 | -0.49% | 19,900 | - | 618,862 | 37.28 | 10.92 | 0 | 0 |
|
|||||
| SBG | 12 | 12 | 12.1 | 12.15 | 11.85 | 0 | 0.00% | 30,500 | - | 600,000 | 36.14 | 15.65 | 3,500 | 1,100 |
|
|||||
| HTI | 24.1 | 24 | 24.15 | 24.2 | 23.85 | -100 | -0.41% | 23,900 | - | 598,781 | 36.07 | 3.60 | 1,200 | 0 |
|
|||||
| TNC | 29.8 | 31 | 31 | 31 | 31 | +1,200 | +4.03% | 100 | - | 596,750 | 35.95 | 16.29 | 0 | 0 |
|
|||||
| CMX | 5.86 | 5.85 | 5.82 | 5.86 | 5.8 | -10 | -0.17% | 25,400 | - | 596,109 | 35.91 | 8.86 | 0 | 1,800 |
|
|||||
| DAT | 8.36 | 8.38 | 8.38 | 8.38 | 8.38 | +20 | +0.24% | 100 | - | 580,133 | 34.95 | 8.07 | 0 | 0 |
|
|||||
| ICT | 18 | 18 | 18 | 18 | 18 | 0 | 0.00% | 8,100 | - | 579,330 | 34.90 | 18.22 | 0 | 0 |
|
|||||
| CLW | 44.55 | 0 | 0 | 0.00% | - | - | 579,150 | 34.89 | - | 0 | 0 |
|
||||||||
| BTT | 40.8 | 0 | 0 | 0.00% | - | - | 550,800 | 33.18 | - | 0 | 0 |
|
||||||||
| UIC | 66.3 | 0 | 0 | 0.00% | - | - | 550,290 | 33.15 | - | 0 | 0 |
|
||||||||
| MCP | 27.2 | 27.3 | 27.2 | 27.3 | 27.1 | +100 | +0.37% | 13,800 | - | 542,400 | 32.67 | 58.58 | 0 | 0 |
|
|||||
| TNT | 10.4 | 10.4 | 10.05 | 10.4 | 10 | 0 | 0.00% | 14,000 | - | 530,400 | 31.95 | 38.81 | 0 | 0 |
|
|||||
| VNS | 7.77 | 0 | 0 | 0.00% | - | - | 527,266 | 31.76 | - | 0 | 0 |
|
||||||||
| ADP | 22.8 | 22.7 | 23.7 | 23.7 | 22.7 | -100 | -0.44% | 3,200 | - | 523,005 | 31.51 | 6.84 | 0 | 400 |
|
|||||
| TLH | 4.61 | 4.57 | 4.61 | 4.61 | 4.57 | -40 | -0.87% | 143,100 | - | 513,302 | 30.92 | 101.56 | 0 | 0 |
|
|||||
| SFG | 11 | 10.7 | 11 | 11 | 10.6 | -300 | -2.73% | 6,000 | - | 512,501 | 30.87 | 15.99 | 0 | 0 |
|
|||||
| BTP | 8.41 | 8.42 | 8.41 | 8.49 | 8.38 | +10 | +0.12% | 32,800 | - | 509,289 | 30.68 | 11.96 | 0 | 0 |
|
|||||
| TCO | 15.9 | 15.5 | 15.75 | 16 | 15.45 | -400 | -2.52% | 274,700 | - | 485,470 | 29.25 | 13.00 | 34,200 | 10,300 |
|
|||||
| HII | 6.64 | 6.55 | 6.65 | 6.7 | 6.53 | -90 | -1.36% | 155,000 | - | 482,493 | 29.07 | 9.51 | 4,200 | 3,500 |
|
|||||
| RYG | 10.55 | 10.55 | 10.55 | 10.55 | 10.45 | 0 | 0.00% | 33,100 | - | 474,750 | 28.60 | 12.71 | 0 | 1,800 |
|
|||||
| COM | 33 | 0 | 0 | 0.00% | - | - | 465,981 | 28.07 | - | 0 | 0 |
|
||||||||
| DSN | 38.65 | 38.45 | 38.4 | 38.5 | 38.4 | -200 | -0.52% | 4,900 | - | 464,592 | 27.99 | 6.75 | 0 | 0 |
|
|||||
| TSC | 2.34 | 2.32 | 2.34 | 2.38 | 2.27 | -20 | -0.85% | 177,200 | - | 456,713 | 27.51 | - | 0 | 0 |
|
|||||
| GDT | 18.15 | 17.95 | 18.05 | 18.05 | 17.95 | -200 | -1.10% | 21,200 | - | 442,471 | 26.65 | 6.13 | 0 | 600 |
|
|||||
| TMT | 12.3 | 11.9 | 12.1 | 12.1 | 11.8 | -400 | -3.25% | 15,500 | - | 438,848 | 26.44 | 6.98 | 600 | 1,400 |
|
|||||
| JVC | 3.9 | 3.9 | 3.99 | 4 | 3.86 | 0 | 0.00% | 203,300 | - | 438,751 | 26.43 | 8.78 | 1,500 | 0 |
|
|||||
| TDH | 3.96 | 3.87 | 3.93 | 3.96 | 3.87 | -90 | -2.27% | 101,500 | - | 435,966 | 26.26 | 4.02 | 0 | 1,900 |
|
|||||
| DRL | 45.1 | 45.4 | 45.4 | 45.4 | 45.1 | +300 | +0.67% | 2,600 | - | 431,300 | 25.98 | 9.64 | 0 | 0 |
|
|||||
| MHC | 9.86 | 9.85 | 9.9 | 9.9 | 9.85 | -10 | -0.10% | 14,300 | - | 428,241 | 25.80 | 2.61 | 0 | 0 |
|
|||||
| EVE | 10 | 10.1 | 10.05 | 10.1 | 10.05 | +100 | +1.00% | 3,400 | - | 423,996 | 25.54 | 10.81 | 0 | 200 |
|
|||||
| ITD | 16 | 16 | 16 | 16 | 15.7 | 0 | 0.00% | 4,700 | - | 418,765 | 25.23 | 8.69 | 0 | 0 |
|
|||||
| TDW | 49 | 0 | 0 | 0.00% | - | - | 416,500 | 25.09 | - | 0 | 0 |
|
||||||||
| HUB | 13.15 | 13.05 | 13.15 | 13.15 | 13 | -100 | -0.76% | 18,300 | - | 394,670 | 23.78 | 5.96 | 0 | 0 |
|
|||||
| C32 | 12.95 | 12.95 | 12.95 | 13.6 | 12.95 | 0 | 0.00% | 17,700 | - | 389,255 | 23.45 | 7.42 | 600 | 1,900 |
|
|||||
| SAV | 14.95 | 14.95 | 14.1 | 14.95 | 14.1 | 0 | 0.00% | 1,700 | - | 389,200 | 23.45 | 40.08 | 0 | 0 |
|
|||||
| PLP | 4.3 | 4.3 | 4.35 | 4.35 | 4.3 | 0 | 0.00% | 15,600 | - | 386,999 | 23.31 | 10.46 | 0 | 0 |
|
|||||
| MDG | 37.4 | 0 | 0 | 0.00% | - | - | 386,147 | 23.26 | - | 0 | 0 |
|
||||||||
| FIR | 5.57 | 5.4 | 5.57 | 5.58 | 5.36 | -170 | -3.05% | 977,000 | - | 381,616 | 22.99 | 192.86 | 11,600 | 15,800 |
|
|||||
| SSC | 28.6 | 0 | 0 | 0.00% | - | - | 379,573 | 22.87 | - | 0 | 0 |
|
||||||||
| BCE | 10.8 | 10.8 | 10.75 | 10.8 | 10.6 | 0 | 0.00% | 22,700 | - | 378,000 | 22.77 | 4.22 | 500 | 0 |
|
|||||
| AFX | 10.25 | 10.35 | 10.4 | 10.4 | 9.54 | +100 | +0.98% | 60,200 | - | 362,250 | 21.82 | 7.66 | 0 | 0 |
|
|||||
| NHT | 15.1 | 15 | 15.1 | 15.2 | 14.95 | -100 | -0.66% | 49,100 | - | 360,055 | 21.69 | 7.46 | 100 | 0 |
|
|||||
| HID | 4.35 | 4.65 | 4.36 | 4.65 | 4.36 | +300 | +6.90% | 297,200 | - | 356,917 | 21.50 | 65.49 | 5,900 | 1,500 |
|
|||||
| C47 | 9.65 | 9.65 | 9.65 | 9.98 | 9.6 | 0 | 0.00% | 93,200 | - | 350,703 | 21.13 | 6.71 | 400 | 0 |
|
|||||
| HAR | 3.65 | 3.65 | 3.59 | 3.68 | 3.56 | 0 | 0.00% | 112,600 | - | 349,247 | 21.04 | 20.39 | 0 | 2,300 |
|
|||||
| CCI | 18.55 | 19.8 | 19.8 | 19.8 | 19.8 | +1,250 | +6.74% | 500 | - | 347,314 | 20.92 | 8.18 | 0 | 0 |
|
|||||
| VPH | 3.73 | 3.63 | 3.72 | 3.73 | 3.53 | -100 | -2.68% | 37,600 | - | 346,149 | 20.85 | - | 1,000 | 2,500 |
|
|||||
| TVT | 16 | 16 | 16.4 | 16.4 | 16 | 0 | 0.00% | 1,100 | - | 336,000 | 20.24 | 8.61 | 0 | 0 |
|
|||||
| YBM | 10.3 | 0 | 0 | 0.00% | - | - | 331,398 | 19.96 | - | 0 | 0 |
|
||||||||
| CIG | 6.23 | 6.38 | 6.1 | 6.38 | 6.01 | +150 | +2.41% | 9,900 | - | 325,635 | 19.62 | 2.87 | 0 | 0 |
|
|||||
| PMG | 6.78 | 7 | 6.78 | 7 | 6.78 | +220 | +3.24% | 700 | - | 324,354 | 19.54 | 15.70 | 0 | 0 |
|
|||||
| CCC | 7.9 | 7.9 | 8 | 8 | 7.9 | 0 | 0.00% | 1,300 | - | 324,334 | 19.54 | 7.52 | 0 | 0 |
|
|||||
| PNC | 29 | 29.8 | 29.8 | 29.8 | 29.8 | +800 | +2.76% | 100 | - | 321,821 | 19.39 | 157.67 | 0 | 0 |
|
|||||
| VPG | 3.86 | 3.6 | 3.84 | 3.85 | 3.59 | -260 | -6.74% | 882,700 | - | 318,297 | 19.17 | - | 32,800 | 3,300 |
|
|||||
| LGL | 6.2 | 6.18 | 6.05 | 6.19 | 6 | -20 | -0.32% | 65,500 | - | 318,252 | 19.17 | 15.57 | 900 | 1,200 |
|
|||||
| DQC | 11.3 | 11.35 | 11.7 | 11.7 | 11.25 | +50 | +0.44% | 12,700 | - | 312,784 | 18.84 | 92.28 | 0 | 700 |
|
|||||
| HMC | 11.6 | 11.3 | 11.3 | 11.35 | 11.3 | -300 | -2.59% | 4,400 | - | 308,490 | 18.58 | 9.88 | 0 | 0 |
|
|||||
| VSI | 23 | 23 | 22.65 | 23 | 22.6 | 0 | 0.00% | 2,900 | - | 303,600 | 18.29 | 9.34 | 0 | 0 |
|
|||||
| HCD | 7.9 | 7.9 | 7.8 | 7.9 | 7.75 | 0 | 0.00% | 34,100 | - | 291,975 | 17.59 | 14.58 | 0 | 0 |
|
|||||
| CCL | 4.89 | 4.85 | 4.87 | 4.87 | 4.81 | -40 | -0.82% | 41,200 | - | 288,970 | 17.41 | 11.31 | 2,900 | 0 |
|
|||||
| ASP | 7.65 | 7.43 | 7.65 | 7.69 | 7.31 | -220 | -2.88% | 124,400 | - | 277,433 | 16.71 | 19.87 | 500 | 5,200 |
|
|||||
| DBT | 11.8 | 12.6 | 11.8 | 12.6 | 11.8 | +800 | +6.78% | 230,000 | - | 276,788 | 16.67 | 20.52 | 0 | 0 |
|
|||||
| DRH | 2.2 | 2.19 | 2.2 | 2.23 | 2.18 | -10 | -0.45% | 373,700 | - | 270,920 | 16.32 | - | 6,900 | 22,100 |
|
|||||
| VNL | 18.9 | 18.95 | 18.85 | 18.95 | 18.85 | +50 | +0.26% | 2,200 | - | 267,962 | 16.14 | 5.01 | 0 | 1,600 |
|
|||||
| TNI | 4.95 | 5.1 | 5.04 | 5.29 | 4.95 | +150 | +3.03% | 27,200 | - | 267,750 | 16.13 | 6.12 | 100 | 0 |
|
|||||
| HTL | 22 | 22.1 | 22.1 | 22.1 | 22.1 | +100 | +0.45% | 100 | - | 265,200 | 15.98 | 10.67 | 0 | 0 |
|
|||||
| L10 | 26.85 | 0 | 0 | 0.00% | - | - | 262,862 | 15.84 | - | 0 | 0 |
|
||||||||
| ABR | 13 | 0 | 0 | 0.00% | - | - | 260,000 | 15.66 | - | 0 | 0 |
|
||||||||
| PTL | 2.67 | 2.59 | 2.67 | 2.72 | 2.58 | -80 | -3.00% | 9,000 | - | 259,000 | 15.60 | - | 0 | 0 |
|
|||||
| LAF | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | 0.00% | 500 | - | 256,592 | 15.46 | 6.73 | 0 | 0 |
|
|||||
| SRF | 7.14 | 7.59 | 7.15 | 7.6 | 6.83 | +450 | +6.30% | 89,800 | - | 256,442 | 15.45 | 12.84 | 300 | 0 |
|
|||||
| PHC | 4.96 | 4.95 | 4.96 | 5.06 | 4.9 | -10 | -0.20% | 6,700 | - | 250,876 | 15.11 | 11.33 | 0 | 0 |
|
|||||
| VNE | 3 | 2.97 | 2.98 | 3.01 | 2.95 | -30 | -1.00% | 547,700 | - | 243,935 | 14.69 | - | 10,000 | 0 |
|
|||||
| TCT | 18.85 | 18.7 | 18.85 | 18.95 | 18.7 | -150 | -0.80% | 800 | - | 239,136 | 14.41 | 9.38 | 0 | 0 |
|
|||||
| SC5 | 14.9 | 15.85 | 15.85 | 15.85 | 15.85 | +950 | +6.38% | 500 | - | 237,488 | 14.31 | 5.78 | 0 | 0 |
|
|||||
| PJT | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0 | 0.00% | 500 | - | 226,433 | 13.64 | 12.17 | 0 | 0 |
|
|||||
| DHM | 6.69 | 6.5 | 6.69 | 6.69 | 6.5 | -190 | -2.84% | 1,600 | - | 224,482 | 13.52 | 38.92 | 0 | 0 |
|
|||||
| ABS | 2.8 | 2.8 | 2.83 | 2.83 | 2.79 | 0 | 0.00% | 198,500 | - | 224,000 | 13.49 | - | 0 | 0 |
|
|||||
| DAH | 2.62 | 2.63 | 2.62 | 2.7 | 2.59 | +10 | +0.38% | 233,500 | - | 221,446 | 13.34 | 32.47 | 0 | 0 |
|
|||||
| VMD | 14.35 | 14 | 13.4 | 14 | 13.4 | -350 | -2.44% | 2,100 | - | 216,164 | 13.02 | 5.10 | 0 | 0 |
|
|||||
| PTC | 6.93 | 6.71 | 7 | 7 | 6.47 | -220 | -3.17% | 700 | - | 216,006 | 13.01 | 4.42 | 0 | 0 |
|
|||||
| VPS | 8.75 | 8.7 | 8.75 | 8.75 | 8.69 | -50 | -0.57% | 900 | - | 212,809 | 12.82 | 9.09 | 0 | 0 |
|
|||||
| AAT | 2.9 | 2.89 | 2.85 | 2.91 | 2.85 | -10 | -0.34% | 3,400 | - | 204,667 | 12.33 | 8.63 | 0 | 0 |
|
|||||
| SFC | 18 | 0 | 0 | 0.00% | - | - | 203,246 | 12.24 | - | 0 | 0 |
|
||||||||
| SBV | 6.7 | 6.89 | 6.89 | 6.89 | 6.89 | +190 | +2.84% | 100 | - | 197,674 | 11.91 | - | 0 | 0 |
|
|||||
| VID | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0 | 0.00% | 300 | - | 197,238 | 11.88 | 439.09 | 0 | 0 |
|
|||||
| ADG | 8.8 | 9.07 | 8.8 | 9.09 | 8.8 | +270 | +3.07% | 1,400 | - | 193,921 | 11.68 | 10.32 | 0 | 0 |
|
|||||
| HSL | 4.99 | 4.97 | 5 | 5 | 4.9 | -20 | -0.40% | 188,800 | - | 191,680 | 11.55 | - | 600 | 1,000 |
|
|||||
| SMA | 9.37 | 0 | 0 | 0.00% | - | - | 190,706 | 11.49 | - | 0 | 0 |
|
||||||||
| SVT | 10.65 | 10.8 | 10.8 | 10.8 | 10.8 | +150 | +1.41% | 10,200 | - | 186,959 | 11.26 | 6.96 | 0 | 0 |
|
|||||
| HTV | 14 | 14 | 14 | 14 | 14 | 0 | 0.00% | 200 | - | 183,456 | 11.05 | 11.56 | 0 | 0 |
|
|||||
| BKG | 2.46 | 2.49 | 2.47 | 2.49 | 2.45 | +30 | +1.22% | 20,900 | - | 178,306 | 10.74 | 17.66 | 100 | 0 |
|
|||||
| TPC | 10.2 | 10.5 | 9.5 | 10.5 | 9.5 | +300 | +2.94% | 201,900 | - | 176,578 | 10.64 | 30.09 | 0 | 0 |
|
|||||
| BMC | 12.95 | 12.9 | 13.05 | 13.4 | 12.85 | -50 | -0.39% | 11,400 | - | 159,865 | 9.63 | 20.28 | 0 | 0 |
|
|||||
| KMR | 2.76 | 2.76 | 2.73 | 2.76 | 2.73 | 0 | 0.00% | 6,700 | - | 156,983 | 9.46 | 31.36 | 0 | 0 |
|
|||||
| BRC | 12.35 | 12.3 | 12.1 | 12.3 | 12 | -50 | -0.40% | 9,000 | - | 152,212 | 9.17 | 7.32 | 0 | 0 |
|
|||||
| FCM | 3.17 | 3.17 | 3.17 | 3.18 | 3.15 | 0 | 0.00% | 3,700 | - | 146,538 | 8.83 | 8.68 | 0 | 0 |
|
|||||
| VTB | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0 | 0.00% | 4,900 | - | 144,781 | 8.72 | 9.29 | 200 | 0 |
|
|||||
| DTT | 17.65 | 0 | 0 | 0.00% | - | - | 143,880 | 8.67 | - | 0 | 0 |
|
||||||||
| CMV | 7.78 | 0 | 0 | 0.00% | - | - | 141,253 | 8.51 | - | 0 | 0 |
|
||||||||
| SHA | 3.95 | 3.95 | 3.96 | 3.96 | 3.9 | 0 | 0.00% | 300 | - | 138,719 | 8.36 | 8.28 | 0 | 0 |
|
|||||
| NAV | 16.7 | 0 | 0 | 0.00% | - | - | 133,600 | 8.05 | - | 0 | 0 |
|
||||||||
| LM8 | 13.55 | 0 | 0 | 0.00% | - | - | 127,217 | 7.66 | - | 0 | 0 |
|
||||||||
| NO1 | 5.31 | 5.3 | 5.3 | 5.33 | 5.2 | -10 | -0.19% | 44,700 | - | 127,200 | 7.66 | 16.67 | 800 | 0 |
|
|||||
| SPM | 9.1 | 0 | 0 | 0.00% | - | - | 125,307 | 7.55 | - | 0 | 0 |
|
||||||||
| GMH | 7.54 | 7.53 | 7.53 | 7.53 | 7.53 | -10 | -0.13% | 100 | - | 124,245 | 7.48 | 6.97 | 0 | 0 |
|
|||||
| TYA | 18.45 | 18.25 | 18.3 | 18.3 | 18.25 | -200 | -1.08% | 9,900 | - | 111,789 | 6.73 | 4.87 | 0 | 0 |
|
|||||
| SVD | 3.75 | 3.9 | 3.75 | 4.01 | 3.6 | +150 | +4.00% | 33,400 | - | 107,663 | 6.49 | 84.78 | 0 | 0 |
|
|||||
| VCA | 7.03 | 0 | 0 | 0.00% | - | - | 106,767 | 6.43 | - | 0 | 0 |
|
||||||||
| PIT | 7.96 | 7.42 | 7.5 | 7.86 | 7.41 | -540 | -6.78% | 4,900 | - | 105,440 | 6.35 | - | 0 | 0 |
|
|||||
| ST8 | 3.2 | 3.18 | 3.2 | 3.22 | 3.18 | -20 | -0.63% | 37,700 | - | 81,792 | 4.93 | - | 0 | 0 |
|
|||||
| GTA | 8 | 8.3 | 8.3 | 8.3 | 8.3 | +300 | +3.75% | 300 | - | 81,589 | 4.92 | 13.70 | 0 | 0 |
|
|||||
| AAM | 7.09 | 7 | 6.8 | 7.18 | 6.8 | -90 | -1.27% | 9,600 | - | 73,158 | 4.41 | 41.67 | 0 | 0 |
|
|||||
| HU1 | 6.8 | 0 | 0 | 0.00% | - | - | 68,000 | 4.10 | - | 0 | 0 |
|
||||||||
| DTA | 3.52 | 3.54 | 3.59 | 3.59 | 3.44 | +20 | +0.57% | 2,900 | - | 63,932 | 3.85 | 321.82 | 0 | 0 |
|
|||||
| TDG | 2.6 | 2.62 | 2.6 | 2.64 | 2.59 | +20 | +0.77% | 70,200 | - | 63,433 | 3.82 | 11.10 | 0 | 0 |
|
|||||
| HAS | 7.9 | 0 | 0 | 0.00% | - | - | 61,620 | 3.71 | - | 0 | 0 |
|
||||||||
| DXV | 3.85 | 3.85 | 3.82 | 3.85 | 3.73 | 0 | 0.00% | 700 | - | 38,115 | 2.30 | 46.95 | 400 | 0 |
|
|||||
| TCR | 2.43 | 2.43 | 2.43 | 2.43 | 2.34 | 0 | 0.00% | 8,100 | - | 25,188 | 1.52 | 55.23 | 0 | 0 |
|
|||||
| FUCTVGF3 | 15.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 11.55 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 7.58 | 7.06 | 7.06 | 7.06 | 7.06 | -520 | -6.86% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| FUEABVND | 11.2 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEDCMID | 13.8 | 13.75 | 13.8 | 13.87 | 13.75 | -50 | -0.36% | 8,400 | - | - | - | - | 4,600 | 5,400 |
|
|||||
| FUEFCV50 | 14.98 | 14.7 | 14.95 | 14.95 | 14.69 | -280 | -1.87% | 1,300 | - | - | - | - | 0 | 0 |
|
|||||
| FUEIP100 | 12.8 | 12.02 | 13.19 | 13.69 | 12.02 | -780 | -6.09% | 3,600 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIV30 | 13.98 | 13.99 | 14 | 14 | 13.86 | +10 | +0.07% | 5,700 | - | - | - | - | 200 | 5,300 |
|
|||||
| FUEKIVFS | 17.86 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVND | 13.59 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEMAV30 | 25.24 | 25 | 25.23 | 25.23 | 24.84 | -240 | -0.95% | 24,900 | - | - | - | - | 18,600 | 11,800 |
|
|||||
| FUEMAVND | 15.75 | 15.64 | 15.6 | 15.64 | 15.47 | -110 | -0.70% | 2,800 | - | - | - | - | 2,300 | 2,800 |
|
|||||
| FUESSV30 | 25.7 | 25.63 | 25.98 | 25.98 | 25.5 | -70 | -0.27% | 13,300 | - | - | - | - | 5,500 | 8,000 |
|
|||||
| FUESSV50 | 30.12 | 30.9 | 30.12 | 30.9 | 30.09 | +780 | +2.59% | 3,300 | - | - | - | - | 1,400 | 0 |
|
|||||
| FUESSVFL | 30.01 | 30.21 | 30.5 | 30.5 | 30.02 | +200 | +0.67% | 12,300 | - | - | - | - | 5,500 | 1,700 |
|
|||||
| FUETCC50 | 15.42 | 15.41 | 15.42 | 15.45 | 15.38 | -10 | -0.06% | 4,400 | - | - | - | - | 0 | 0 |
|
|||||
| FUETPVND | 10.98 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEVFVND | 36.82 | 36.65 | 37 | 37.21 | 36.65 | -170 | -0.46% | 541,700 | - | - | - | - | 317,620 | 509,600 |
|
|||||
| FUEVN100 | 27.05 | 26.44 | 27.05 | 27.19 | 26.44 | -610 | -2.26% | 82,800 | - | - | - | - | 40,000 | 9,350 |
|
|||||
※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）。