ハノイ証取株価
|
|
||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ハノイ証取株価(2024/03/29 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 | ||||||||||||||||
VIT | 18 | 19.7 | 19.7 | 19.7 | 19.7 | +1,700 | +9.44% | 136,900 | - | 984,993 | 59.70 | 9,850.00 | 0 | 0 | ||||||
VLA | 19.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 38,961 | 2.36 | - | 0 | 0 | ||||||
MCC | 12 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 59,833 | 3.63 | - | 0 | 0 | ||||||
PVG | 9 | 8.9 | 9 | 9 | 8.9 | -100 | -1.11% | 7,300 | - | 324,850 | 19.69 | 296.67 | 0 | 0 | ||||||
ATS | 8.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 29,050 | 1.76 | - | 0 | 0 | ||||||
PRC | 25.9 | 25.5 | 25.9 | 25.9 | 25.5 | -400 | -1.54% | 1,900 | - | 30,600 | 1.85 | 265.63 | 0 | 0 | ||||||
WSS | 6.4 | 6.2 | 6.4 | 6.4 | 6.2 | -200 | -3.13% | 13,200 | - | 311,860 | 18.90 | 187.88 | 0 | 0 | ||||||
PVB | 24 | 24.3 | 24.3 | 24.9 | 24.1 | +300 | +1.25% | 400,600 | - | 524,880 | 31.81 | 155.77 | 40,600 | 9,300 | ||||||
POT | 17.5 | 18.4 | 18 | 18.4 | 18 | +900 | +5.14% | 300 | - | 357,512 | 21.67 | 136.30 | 0 | 0 | ||||||
PTS | 7.9 | 7.6 | 7.5 | 7.6 | 7.5 | -300 | -3.80% | 200 | - | 42,317 | 2.56 | 111.76 | 0 | 0 | ||||||
TSB | 56 | 55 | 54.5 | 56 | 54.5 | -1,000 | -1.79% | 16,200 | - | 371,001 | 22.48 | 87.72 | 600 | 0 | ||||||
KDM | 19.7 | 19.7 | 19.6 | 19.7 | 19.5 | 0 | 0.00% | 11,200 | - | 139,870 | 8.48 | 86.40 | 0 | 0 | ||||||
PSW | 8 | 8 | 8 | 8 | 7.8 | 0 | 0.00% | 6,600 | - | 136,000 | 8.24 | 82.47 | 0 | 0 | ||||||
L40 | 19 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 67,963 | 4.12 | - | 0 | 0 | ||||||
CX8 | 8.7 | 7.9 | 8 | 8 | 7.9 | -800 | -9.20% | 900 | - | 21,110 | 1.28 | 55.24 | 0 | 0 | ||||||
L14 | 45.3 | 44.6 | 45.3 | 45.3 | 44.5 | -700 | -1.55% | 274,100 | - | 1,376,325 | 83.41 | 56.82 | 13,100 | 14,300 | ||||||
MAS | 33 | 35.2 | 33 | 35.2 | 33 | +2,200 | +6.67% | 200 | - | 150,222 | 9.10 | 52.85 | 0 | 0 | ||||||
VNF | 8.7 | 8.9 | 8.9 | 8.9 | 8.7 | +200 | +2.30% | 7,900 | - | 282,133 | 17.10 | 51.15 | 0 | 0 | ||||||
BXH | 21 | 22.8 | 23 | 23 | 22.8 | +1,800 | +8.57% | 200 | - | 68,675 | 4.16 | 57.00 | 0 | 0 | ||||||
THB | 11.3 | 12.4 | 12.3 | 12.4 | 12.3 | +1,100 | +9.73% | 1,400 | - | 141,665 | 8.59 | 48.44 | 0 | 0 | ||||||
CAG | 7.5 | 7.5 | 7.4 | 7.5 | 7.4 | 0 | 0.00% | 3,500 | - | 103,500 | 6.27 | 41.90 | 0 | 0 | ||||||
PPE | 13.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 26,800 | 1.62 | - | 0 | 0 | ||||||
VTV | 7 | 6.8 | 6.9 | 7 | 6.6 | -200 | -2.86% | 120,800 | - | 212,159 | 12.86 | 40.00 | 0 | 0 | ||||||
LBE | 26.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 52,198 | 3.16 | - | 0 | 0 | ||||||
SGD | 13.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 52,963 | 3.21 | - | 0 | 0 | ||||||
IVS | 12.8 | 12.8 | 12.8 | 13 | 12.7 | 0 | 0.00% | 214,700 | - | 887,680 | 53.80 | 32.82 | 21,000 | 3,300 | ||||||
BPC | 9.4 | 8.6 | 9.2 | 9.2 | 8.6 | -800 | -8.51% | 400 | - | 32,680 | 1.98 | 28.96 | 0 | 0 | ||||||
MED | 22.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 284,189 | 17.22 | - | 0 | 0 | ||||||
CAN | 49.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 249,500 | 15.12 | - | 0 | 0 | ||||||
SJ1 | 12 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 281,810 | 17.08 | - | 0 | 0 | ||||||
PVS | 39 | 39.2 | 39.5 | 40 | 39.2 | +200 | +0.51% | 6,753,100 | - | 18,736,279 | 1,135.53 | 24.83 | 1,300,400 | 2,020 | ||||||
PMB | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0 | 0.00% | 900 | - | 118,800 | 7.20 | 23.46 | 0 | 0 | ||||||
ARM | 29 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 90,227 | 5.47 | - | 0 | 0 | ||||||
MBS | 30.8 | 30.3 | 31 | 31 | 30.3 | -500 | -1.62% | 2,786,300 | - | 13,260,478 | 803.67 | 24.16 | 43,400 | 12,000 | ||||||
SSM | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0 | 0.00% | 100 | - | 28,695 | 1.74 | 19.33 | 100 | 0 | ||||||
CKV | 15 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 60,180 | 3.65 | - | 0 | 0 | ||||||
VMS | 31.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 280,800 | 17.02 | - | 0 | 0 | ||||||
TMX | 8.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 48,600 | 2.95 | - | 0 | 0 | ||||||
INC | 24 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 48,000 | 2.91 | - | 0 | 0 | ||||||
CCR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0 | 0.00% | 200 | - | 286,107 | 17.34 | 20.56 | 0 | 0 | ||||||
TPH | 15.4 | 16.9 | 16.9 | 16.9 | 16.9 | +1,500 | +9.74% | 100 | - | 35,422 | 2.15 | 21.37 | 0 | 0 | ||||||
VCC | 11.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 273,600 | 16.58 | - | 0 | 0 | ||||||
LAS | 20.6 | 20.8 | 20.6 | 21.3 | 20.5 | +200 | +0.97% | 956,900 | - | 2,347,413 | 142.27 | 17.55 | 69,900 | 300 | ||||||
PCH | 11.1 | 10.5 | 11.1 | 11.1 | 10.3 | -600 | -5.41% | 78,600 | - | 231,000 | 14.00 | 19.52 | 0 | 0 | ||||||
HAD | 16.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 64,400 | 3.90 | - | 0 | 0 | ||||||
SCI | 13.4 | 14 | 13.2 | 14.6 | 13.2 | +600 | +4.48% | 314,000 | - | 355,738 | 21.56 | 16.85 | 0 | 0 | ||||||
KST | 13.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 78,495 | 4.76 | - | 0 | 0 | ||||||
BSC | 12 | 12 | 12 | 12 | 12 | 0 | 0.00% | 100 | - | 37,809 | 2.29 | 15.94 | 0 | 0 | ||||||
BDB | 12.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 14,419 | 0.87 | - | 0 | 0 | ||||||
DHT | 26.3 | 26.9 | 26.2 | 28 | 26.2 | +600 | +2.28% | 144,600 | - | 1,988,952 | 120.54 | 15.99 | 0 | 1,000 | ||||||
PIC | 17 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 566,778 | 34.35 | - | 0 | 0 | ||||||
SAF | 61 | 60.9 | 60.9 | 60.9 | 60.9 | -100 | -0.16% | 200 | - | 733,637 | 44.46 | 17.31 | 0 | 0 | ||||||
BAX | 42 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 344,400 | 20.87 | - | 0 | 0 | ||||||
PSE | 10.2 | 10.2 | 10.3 | 10.3 | 10.2 | 0 | 0.00% | 7,300 | - | 127,500 | 7.73 | 13.20 | 0 | 0 | ||||||
HJS | 33.5 | 34 | 33.3 | 34 | 32.9 | +500 | +1.49% | 26,000 | - | 713,997 | 43.27 | 13.29 | 2,000 | 0 | ||||||
HVT | 66.2 | 67.1 | 68.3 | 68.3 | 66.2 | +900 | +1.36% | 11,300 | - | 737,299 | 44.68 | 12.11 | 0 | 0 | ||||||
VNC | 39.6 | 37.4 | 42.3 | 42.3 | 37.4 | -2,200 | -5.56% | 10,200 | - | 392,684 | 23.80 | 10.75 | 0 | 3,000 | ||||||
SDC | 8.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 21,399 | 1.30 | - | 0 | 0 | ||||||
BED | 33 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 99,000 | 6.00 | - | 0 | 0 | ||||||
DP3 | 70.5 | 70.1 | 70.5 | 70.5 | 70 | -400 | -0.57% | 8,000 | - | 1,507,145 | 91.34 | 12.03 | 0 | 0 | ||||||
SZB | 41.3 | 42.1 | 42 | 43 | 42 | +800 | +1.94% | 3,900 | - | 1,263,000 | 76.55 | 11.77 | 0 | 0 | ||||||
PCE | 19.1 | 19.2 | 19.2 | 19.2 | 19.2 | +100 | +0.52% | 100 | - | 192,000 | 11.64 | 11.81 | 0 | 0 | ||||||
NAP | 9.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 206,565 | 12.52 | - | 0 | 0 | ||||||
THS | 10 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 27,000 | 1.64 | - | 0 | 0 | ||||||
PPS | 10.6 | 10.9 | 11 | 11 | 10.9 | +300 | +2.83% | 2,600 | - | 163,500 | 9.91 | 11.56 | 0 | 0 | ||||||
DAE | 14.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 27,537 | 1.67 | - | 0 | 0 | ||||||
GIC | 17.6 | 17.7 | 17.7 | 17.7 | 17.4 | +100 | +0.57% | 24,100 | - | 214,524 | 13.00 | 12.90 | 8,000 | 0 | ||||||
KMT | 10.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 104,374 | 6.33 | - | 0 | 0 | ||||||
PVI | 49.4 | 49.8 | 49.3 | 49.8 | 49.3 | +400 | +0.81% | 56,400 | - | 11,665,245 | 706.98 | 12.34 | 40,600 | 0 | ||||||
V12 | 12.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 143,123 | 8.67 | - | 0 | 0 | ||||||
HGM | 47.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 566,234 | 34.32 | - | 0 | 0 | ||||||
MCF | 8.9 | 9 | 8.9 | 9 | 8.9 | +100 | +1.12% | 4,800 | - | 97,001 | 5.88 | 10.78 | 0 | 0 | ||||||
HMR | 20.5 | 22.5 | 20.3 | 22.5 | 19 | +2,000 | +9.76% | 266,900 | - | 126,280 | 7.65 | 19.23 | 0 | 0 | ||||||
SEB | 51.7 | 51.7 | 51.7 | 52 | 51.7 | 0 | 0.00% | 900 | - | 1,654,398 | 100.27 | 11.30 | 0 | 0 | ||||||
NET | 88 | 84.5 | 82 | 84.5 | 82 | -3,500 | -3.98% | 10,600 | - | 1,892,663 | 114.71 | 10.61 | 0 | 0 | ||||||
WCS | 197 | 199 | 197 | 199 | 197 | +2,000 | +1.02% | 1,300 | - | 497,500 | 30.15 | 9.61 | 1,000 | 0 | ||||||
TMC | 9.3 | 9.6 | 9.5 | 9.6 | 9.5 | +300 | +3.23% | 5,100 | - | 119,040 | 7.21 | 10.01 | 0 | 0 | ||||||
STC | 17.1 | 17.1 | 17.4 | 17.4 | 17.1 | 0 | 0.00% | 1,500 | - | 96,881 | 5.87 | 9.17 | 0 | 0 | ||||||
CAP | 64.7 | 64.7 | 64.7 | 64.7 | 64.3 | 0 | 0.00% | 25,500 | - | 650,424 | 39.42 | 6.11 | 0 | 0 | ||||||
SD5 | 7.7 | 7.7 | 7.6 | 7.8 | 7.6 | 0 | 0.00% | 27,300 | - | 200,199 | 12.13 | 9.51 | 0 | 0 | ||||||
SMN | 12 | 12.9 | 12.9 | 12.9 | 12.9 | +900 | +7.50% | 100 | - | 56,825 | 3.44 | 9.14 | 0 | 0 | ||||||
PBP | 11.6 | 11.6 | 11.6 | 11.7 | 11.6 | 0 | 0.00% | 4,600 | - | 55,674 | 3.37 | 8.68 | 0 | 0 | ||||||
PCT | 9.6 | 9.6 | 9.7 | 9.7 | 9.3 | 0 | 0.00% | 6,400 | - | 480,341 | 29.11 | 9.34 | 0 | 0 | ||||||
MVB | 21 | 21.5 | 21 | 23.1 | 21 | +500 | +2.38% | 2,000 | - | 2,257,500 | 136.82 | 9.27 | 0 | 0 | ||||||
TV3 | 12.5 | 12.8 | 12.6 | 12.8 | 12.5 | +300 | +2.40% | 26,000 | - | 121,821 | 7.38 | 9.13 | 0 | 0 | ||||||
PRE | 18.3 | 18.2 | 18.2 | 18.2 | 18.2 | -100 | -0.55% | 200 | - | 1,900,080 | 115.16 | 8.13 | 0 | 0 | ||||||
X20 | 10.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 177,675 | 10.77 | - | 0 | 0 | ||||||
PPY | 9.5 | 9.3 | 9.3 | 9.3 | 9.3 | -200 | -2.11% | 2,500 | - | 86,899 | 5.27 | 8.18 | 0 | 0 | ||||||
DHP | 11.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 106,313 | 6.44 | - | 0 | 0 | ||||||
S55 | 48.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 485,000 | 29.39 | - | 0 | 0 | ||||||
NFC | 14.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 228,103 | 13.82 | - | 0 | 0 | ||||||
NST | 8.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 90,736 | 5.50 | - | 0 | 0 | ||||||
PMS | 31 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 223,255 | 13.53 | - | 0 | 0 | ||||||
HCC | 10.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 70,400 | 4.27 | - | 0 | 0 | ||||||
HAT | 51.5 | 46.4 | 46.4 | 46.4 | 46.4 | -5,100 | -9.90% | 100 | - | 144,907 | 8.78 | 7.50 | 0 | 0 | ||||||
QST | 18.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 59,616 | 3.61 | - | 0 | 0 | ||||||
VBC | 20 | 20 | 20 | 20 | 20 | 0 | 0.00% | 1,200 | - | 149,999 | 9.09 | 6.73 | 0 | 0 | ||||||
CLH | 26.2 | 26.3 | 26.1 | 26.3 | 25.8 | +100 | +0.38% | 5,400 | - | 315,600 | 19.13 | 6.70 | 200 | 0 | ||||||
IDV | 37.8 | 37.6 | 37.8 | 37.8 | 37 | -200 | -0.53% | 38,800 | - | 1,172,423 | 71.06 | 6.64 | 400 | 0 | ||||||
TTT | 34 | 35.9 | 34 | 35.9 | 34 | +1,900 | +5.59% | 700 | - | 164,071 | 9.94 | 6.71 | 0 | 0 | ||||||
SDN | 28.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 42,814 | 2.59 | - | 0 | 0 | ||||||
SJE | 20.6 | 21.1 | 20.6 | 21.8 | 20.3 | +500 | +2.43% | 97,300 | - | 509,960 | 30.91 | 6.28 | 0 | 0 | ||||||
PJC | 26.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 194,162 | 11.77 | - | 0 | 0 | ||||||
KTS | 47.2 | 48 | 47.2 | 48.2 | 47.2 | +800 | +1.69% | 3,900 | - | 243,360 | 14.75 | 6.37 | 0 | 0 | ||||||
SED | 19.7 | 19.7 | 19.8 | 19.9 | 19.7 | 0 | 0.00% | 7,000 | - | 182,654 | 11.07 | 5.34 | 0 | 0 | ||||||
SFN | 18.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 52,128 | 3.16 | - | 0 | 0 | ||||||
MAC | 14.4 | 14.2 | 14.3 | 14.3 | 14.1 | -200 | -1.39% | 15,400 | - | 214,984 | 13.03 | 5.08 | 0 | 0 | ||||||
VSM | 18.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 61,396 | 3.72 | - | 0 | 0 | ||||||
THT | 13.9 | 13.8 | 14 | 14.1 | 13.8 | -100 | -0.72% | 75,500 | - | 339,053 | 20.55 | 4.75 | 0 | 2,500 | ||||||
TDN | 14 | 14.1 | 14 | 14.5 | 14 | +100 | +0.71% | 166,900 | - | 415,091 | 25.16 | 4.04 | 0 | 10,000 | ||||||
TJC | 15.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 132,440 | 8.03 | - | 0 | 0 | ||||||
SLS | 163.9 | 167.9 | 164.6 | 169.9 | 164.6 | +4,000 | +2.44% | 26,800 | - | 1,644,068 | 99.64 | 3.14 | 0 | 0 | ||||||
AAV | 3.7 | 3.7 | 3.7 | 3.7 | 3.6 | 0 | 0.00% | 280,800 | - | 255,254 | 15.47 | 168.18 | 0 | 0 | ||||||
ADC | 19 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 75,581 | 4.58 | - | 0 | 0 | ||||||
ALT | 14.9 | 14.5 | 15.8 | 15.8 | 14.5 | -400 | -2.68% | 800 | - | 83,182 | 5.04 | 8.82 | 0 | 0 | ||||||
AMC | 18 | 17.4 | 17.4 | 17.4 | 17.4 | -600 | -3.33% | 100 | - | 49,590 | 3.01 | 9.18 | 0 | 0 | ||||||
AME | 8.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 541,160 | 32.80 | - | 0 | 0 | ||||||
AMV | 3.9 | 3.8 | 3.9 | 4 | 3.8 | -100 | -2.56% | 571,100 | - | 498,201 | 30.19 | 7.92 | 0 | 0 | ||||||
API | 5.3 | 5.2 | 5.3 | 5.3 | 5.1 | -100 | -1.89% | 155,900 | - | 437,237 | 26.50 | 3.61 | 0 | 0 | ||||||
APS | 6.8 | 6.7 | 6.8 | 6.8 | 6.6 | -100 | -1.47% | 471,300 | - | 556,100 | 33.70 | - | 200 | 6,700 | ||||||
BAB | 12.7 | 12.6 | 12.7 | 12.7 | 12.6 | -100 | -0.79% | 1,300 | - | 10,501,176 | 636.43 | 12.30 | 0 | 0 | ||||||
BBS | 11 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 66,000 | 4.00 | - | 0 | 0 | ||||||
BCC | 9.5 | 9.4 | 9.5 | 9.6 | 9.4 | -100 | -1.05% | 126,500 | - | 1,158,172 | 70.19 | 16.70 | 0 | 0 | ||||||
BCF | 30 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 968,495 | 58.70 | - | 0 | 0 | ||||||
BKC | 7.1 | 6.9 | 6.6 | 6.9 | 6.6 | -200 | -2.82% | 500 | - | 80,990 | 4.91 | 27.27 | 0 | 0 | ||||||
BNA | 11.5 | 11.4 | 11.5 | 11.6 | 11.4 | -100 | -0.87% | 62,800 | - | 284,998 | 17.27 | 3.58 | 0 | 0 | ||||||
BST | 14.2 | 14.8 | 14.2 | 14.9 | 14.2 | +600 | +4.23% | 1,000 | - | 16,280 | 0.99 | 9.85 | 0 | 0 | ||||||
BTS | 5.5 | 5.5 | 5.6 | 5.6 | 5.5 | 0 | 0.00% | 21,300 | - | 679,579 | 41.19 | - | 0 | 0 | ||||||
BTW | 37.4 | 37.8 | 34.5 | 37.8 | 34.5 | +400 | +1.07% | 200 | - | 353,808 | 21.44 | 8.65 | 0 | 100 | ||||||
BVS | 33.9 | 33.5 | 34 | 34.3 | 33.3 | -400 | -1.18% | 461,700 | - | 2,418,705 | 146.59 | 12.04 | 5,700 | 10,000 | ||||||
C69 | 7.6 | 7.5 | 7.6 | 7.6 | 7.4 | -100 | -1.32% | 412,800 | - | 463,500 | 28.09 | 17.44 | 0 | 1,100 | ||||||
CDN | 28.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 2,791,800 | 169.20 | - | 0 | 0 | ||||||
CEO | 23.4 | 22.9 | 23.4 | 23.5 | 22.9 | -500 | -2.14% | 11,318,300 | - | 11,786,144 | 714.31 | 21.13 | 5,700 | 153,020 | ||||||
CET | 8.2 | 8 | 8.5 | 8.5 | 7.9 | -200 | -2.44% | 17,000 | - | 48,400 | 2.93 | 48.78 | 0 | 0 | ||||||
CIA | 10.4 | 10.7 | 10.4 | 10.8 | 10.4 | +300 | +2.88% | 9,800 | - | 199,675 | 12.10 | 3.13 | 0 | 900 | ||||||
CJC | 25.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 206,400 | 12.51 | - | 0 | 0 | ||||||
CLM | 74.4 | 74.4 | 73.5 | 74.4 | 73.5 | 0 | 0.00% | 400 | - | 818,400 | 49.60 | 2.42 | 0 | 0 | ||||||
CMC | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 | 0.00% | 800 | - | 27,822 | 1.69 | - | 0 | 0 | ||||||
CMS | 17.1 | 16.9 | 17.1 | 17.3 | 16.7 | -200 | -1.17% | 57,000 | - | 430,147 | 26.07 | 1,126.67 | 0 | 0 | ||||||
CPC | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 | 0.00% | 5,400 | - | 67,344 | 4.08 | - | 0 | 0 | ||||||
CSC | 30.9 | 30.4 | 30.8 | 30.8 | 30.3 | -500 | -1.62% | 91,700 | - | 947,711 | 57.44 | 3.04 | 0 | 0 | ||||||
CTB | 22.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 313,272 | 18.99 | - | 0 | 0 | ||||||
CTC | 1.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 20,540 | 1.24 | - | 0 | 0 | ||||||
CTP | 3.5 | 3.6 | 3.5 | 3.6 | 3.4 | +100 | +2.86% | 41,200 | - | 43,560 | 2.64 | 61.02 | 5,800 | 0 | ||||||
CTT | 17.5 | 17 | 17 | 17 | 17 | -500 | -2.86% | 500 | - | 79,855 | 4.84 | 7.53 | 0 | 0 | ||||||
CVN | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 0 | 0.00% | 302,600 | - | 98,010 | 5.94 | 11.19 | 0 | 0 | ||||||
D11 | 12.2 | 13 | 13 | 13 | 13 | +800 | +6.56% | 100 | - | 95,396 | 5.78 | 4.92 | 0 | 0 | ||||||
DAD | 19 | 18.3 | 17.5 | 18.4 | 17.5 | -700 | -3.68% | 1,300 | - | 85,263 | 5.17 | 7.86 | 0 | 0 | ||||||
DC2 | 6 | 6.6 | 6.6 | 6.6 | 6.6 | +600 | +10.00% | 8,600 | - | 49,872 | 3.02 | 12.24 | 4,200 | 0 | ||||||
DDG | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 0 | 0.00% | 194,400 | - | 293,215 | 17.77 | 6.44 | 500 | 0 | ||||||
DIH | 25.5 | 26.8 | 25.3 | 26.8 | 25.3 | +1,300 | +5.10% | 18,200 | - | 158,395 | 9.60 | 26.22 | 0 | 0 | ||||||
DL1 | 4.4 | 4.6 | 4.5 | 4.6 | 4.4 | +200 | +4.55% | 436,900 | - | 488,686 | 29.62 | 10.80 | 500 | 200 | ||||||
DNC | 46 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 295,424 | 17.90 | - | 0 | 0 | ||||||
DNP | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 | 0.00% | 1,200 | - | 2,437,473 | 147.73 | 554.05 | 0 | 0 | ||||||
DPC | 8.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 19,017 | 1.15 | - | 0 | 0 | ||||||
DS3 | 4.9 | 5 | 4.9 | 5 | 4.8 | +100 | +2.04% | 2,200 | - | 53,349 | 3.23 | - | 0 | 2,000 | ||||||
DST | 4 | 4 | 4 | 4 | 3.9 | 0 | 0.00% | 58,400 | - | 128,876 | 7.81 | 4.04 | 0 | 0 | ||||||
DTC | 4.4 | 4.3 | 4.3 | 4.3 | 4.2 | -100 | -2.27% | 5,600 | - | 43,000 | 2.61 | - | 0 | 0 | ||||||
DTD | 30.2 | 29.8 | 30.3 | 30.5 | 29.8 | -400 | -1.32% | 579,000 | - | 1,470,464 | 89.12 | 9.31 | 2,800 | 5,000 | ||||||
DTG | 37.6 | 38.4 | 37.7 | 38.8 | 37.1 | +800 | +2.13% | 19,100 | - | 242,532 | 14.70 | 13.36 | 0 | 0 | ||||||
DTK | 11.1 | 11.4 | 10.4 | 11.5 | 10.4 | +300 | +2.70% | 3,700 | - | 7,783,549 | 471.73 | 10.00 | 0 | 0 | ||||||
DVG | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 0 | 0.00% | 145,200 | - | 86,800 | 5.26 | 44.93 | 0 | 0 | ||||||
DVM | 11.6 | 11.7 | 11.6 | 11.8 | 11.5 | +100 | +0.86% | 1,190,600 | - | 417,105 | 25.28 | 7.10 | 0 | 0 | ||||||
DXP | 14.3 | 14.3 | 14.3 | 14.5 | 14.1 | 0 | 0.00% | 374,300 | - | 856,715 | 51.92 | 11.26 | 0 | 0 | ||||||
EBS | 11.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 110,618 | 6.70 | - | 0 | 0 | ||||||
ECI | 24.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 43,120 | 2.61 | - | 0 | 0 | ||||||
EID | 24.4 | 24.7 | 24.5 | 24.7 | 24.5 | +300 | +1.23% | 35,900 | - | 370,500 | 22.45 | 5.78 | 0 | 0 | ||||||
EVS | 8.9 | 8.7 | 8.9 | 8.9 | 8.7 | -200 | -2.25% | 381,700 | - | 1,433,765 | 86.89 | 11.80 | 0 | 0 | ||||||
FID | 2.7 | 2.7 | 2.8 | 2.8 | 2.6 | 0 | 0.00% | 113,500 | - | 66,733 | 4.04 | 900.00 | 0 | 0 | ||||||
GDW | 27.7 | 25.3 | 25.3 | 25.3 | 25.3 | -2,400 | -8.66% | 100 | - | 240,350 | 14.57 | 11.34 | 0 | 100 | ||||||
GKM | 31 | 30.7 | 31 | 31 | 30.3 | -300 | -0.97% | 1,025,000 | - | 965,031 | 58.49 | 40.50 | 159,000 | 3,800 | ||||||
GLT | 17.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 166,447 | 10.09 | - | 0 | 0 | ||||||
GMA | 48.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 976,000 | 59.15 | - | 0 | 0 | ||||||
GMX | 18.4 | 19 | 19.5 | 19.5 | 19 | +600 | +3.26% | 500 | - | 171,655 | 10.40 | 6.71 | 0 | 0 | ||||||
HBS | 8.7 | 8.5 | 8.7 | 8.7 | 8.5 | -200 | -2.30% | 35,100 | - | 280,500 | 17.00 | 57.82 | 0 | 0 | ||||||
HCT | 9.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 19,559 | 1.19 | - | 0 | 0 | ||||||
HDA | 4.6 | 4.5 | 4.6 | 4.6 | 4.5 | -100 | -2.17% | 21,100 | - | 124,200 | 7.53 | 78.95 | 0 | 0 | ||||||
HEV | 30 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 30,000 | 1.82 | - | 0 | 0 | ||||||
HHC | 81.9 | 89.7 | 83 | 89.7 | 83 | +7,800 | +9.52% | 400 | - | 1,473,323 | 89.29 | 27.91 | 0 | 0 | ||||||
HKT | 3.8 | 4 | 3.9 | 4 | 3.9 | +200 | +5.26% | 500 | - | 24,540 | 1.49 | 33.06 | 0 | 0 | ||||||
HLC | 15.3 | 15.9 | 15.9 | 15.9 | 15.5 | +600 | +3.92% | 800 | - | 404,102 | 24.49 | - | 0 | 0 | ||||||
HLD | 28.3 | 28.5 | 28.3 | 28.6 | 28.2 | +200 | +0.71% | 51,800 | - | 570,000 | 34.55 | 116.80 | 0 | 0 | ||||||
HMH | 13.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 174,728 | 10.59 | - | 0 | 0 | ||||||
HOM | 4.5 | 4.5 | 4.4 | 4.5 | 4.4 | 0 | 0.00% | 2,300 | - | 323,990 | 19.64 | 15.20 | 0 | 400 | ||||||
HTC | 20.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 331,650 | 20.10 | - | 0 | 0 | ||||||
HTP | 12.7 | 12.4 | 12.7 | 12.7 | 12.4 | -300 | -2.36% | 312,000 | - | 1,138,382 | 68.99 | - | 0 | 0 | ||||||
HUT | 19.7 | 19.4 | 19.8 | 20 | 19.3 | -300 | -1.52% | 3,024,500 | - | 17,314,732 | 1,049.38 | 46.75 | 0 | 476,800 | ||||||
ICG | 7.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 135,304 | 8.20 | - | 0 | 0 | ||||||
IDC | 58.8 | 59 | 59 | 59.9 | 58.8 | +200 | +0.34% | 2,062,400 | - | 19,469,996 | 1,180.00 | 10.53 | 323,600 | 1,400 | ||||||
IDJ | 6.1 | 6.2 | 6.1 | 6.3 | 6 | +100 | +1.64% | 1,757,300 | - | 1,075,639 | 65.19 | 6.32 | 156,000 | 73,100 | ||||||
INN | 49.9 | 50 | 49.6 | 50 | 49.5 | +100 | +0.20% | 4,100 | - | 897,900 | 54.42 | 11.45 | 0 | 0 | ||||||
IPA | 16.5 | 16.3 | 16.5 | 16.5 | 16 | -200 | -1.21% | 256,600 | - | 3,485,523 | 211.24 | 36.79 | 300 | 10,100 | ||||||
ITQ | 3.2 | 3.1 | 3.2 | 3.2 | 3.1 | -100 | -3.13% | 333,600 | - | 98,714 | 5.98 | - | 0 | 0 | ||||||
KHS | 10.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 129,373 | 7.84 | - | 0 | 0 | ||||||
KKC | 5.7 | 6.2 | 5.2 | 6.2 | 5.2 | +500 | +8.77% | 1,200 | - | 32,239 | 1.95 | - | 0 | 0 | ||||||
KSD | 3.7 | 3.6 | 3.7 | 3.7 | 3.6 | -100 | -2.70% | 7,500 | - | 43,200 | 2.62 | 276.92 | 0 | 100 | ||||||
KSF | 40.7 | 40.8 | 40.6 | 40.8 | 40.6 | +100 | +0.25% | 17,800 | - | 12,240,000 | 741.82 | 33.33 | 0 | 0 | ||||||
KSQ | 2.9 | 3.1 | 3 | 3.1 | 2.9 | +200 | +6.90% | 394,900 | - | 93,000 | 5.64 | - | 0 | 0 | ||||||
KSV | 28.4 | 28.1 | 28.3 | 28.4 | 27.9 | -300 | -1.06% | 7,500 | - | 5,620,000 | 340.61 | 53.93 | 0 | 0 | ||||||
KTT | 4 | 3.8 | 4.3 | 4.3 | 3.8 | -200 | -5.00% | 500 | - | 11,229 | 0.68 | - | 0 | 0 | ||||||
L18 | 48.7 | 48 | 48.6 | 48.7 | 47.6 | -700 | -1.44% | 29,700 | - | 1,829,593 | 110.88 | 59.70 | 0 | 0 | ||||||
L43 | 3.4 | 3.6 | 3.6 | 3.7 | 3.1 | +200 | +5.88% | 4,000 | - | 12,600 | 0.76 | - | 0 | 0 | ||||||
L61 | 3.9 | 3.8 | 4 | 4.2 | 3.8 | -100 | -2.56% | 1,400 | - | 28,790 | 1.74 | - | 0 | 100 | ||||||
L62 | 2.7 | 2.9 | 2.7 | 2.9 | 2.5 | +200 | +7.41% | 7,700 | - | 24,065 | 1.46 | - | 0 | 0 | ||||||
LCD | 26.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 40,049 | 2.43 | - | 0 | 0 | ||||||
LDP | 19.6 | 18.1 | 19 | 19 | 18.1 | -1,500 | -7.65% | 23,100 | - | 229,927 | 13.93 | - | 0 | 0 | ||||||
LHC | 48 | 47.8 | 47.5 | 48 | 47 | -200 | -0.42% | 104,300 | - | 688,320 | 41.72 | 9.30 | 0 | 52,700 | ||||||
LIG | 4.1 | 4.1 | 4.1 | 4.1 | 4 | 0 | 0.00% | 244,900 | - | 386,305 | 23.41 | 40.59 | 0 | 0 | ||||||
MBG | 4.7 | 4.6 | 4.7 | 4.7 | 4.5 | -100 | -2.13% | 423,600 | - | 553,005 | 33.52 | 4.51 | 0 | 15,100 | ||||||
MCO | 24.1 | 26.5 | 24 | 26.5 | 22.8 | +2,400 | +9.96% | 230,700 | - | 108,754 | 6.59 | 509.62 | 0 | 6,000 | ||||||
MDC | 12.9 | 12.9 | 12.9 | 13.2 | 12.6 | 0 | 0.00% | 8,900 | - | 276,297 | 16.75 | 3.08 | 0 | 1,500 | ||||||
MEL | 6.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 97,500 | 5.91 | - | 0 | 0 | ||||||
MHL | 3.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 17,452 | 1.06 | - | 0 | 0 | ||||||
MKV | 8.5 | 8.5 | 8.3 | 8.5 | 8 | 0 | 0.00% | 17,300 | - | 42,500 | 2.58 | 7.20 | 0 | 0 | ||||||
MST | 7.3 | 7.2 | 7.2 | 7.3 | 7.1 | -100 | -1.37% | 660,500 | - | 547,231 | 33.17 | 6.79 | 0 | 3,300 | ||||||
NAG | 13.1 | 12.8 | 13.2 | 13.2 | 12.8 | -300 | -2.29% | 438,800 | - | 405,076 | 24.55 | 14.10 | 0 | 2,100 | ||||||
NBC | 14.3 | 14.4 | 14.7 | 14.8 | 14.3 | +100 | +0.70% | 273,500 | - | 532,787 | 32.29 | 11.29 | 0 | 1,700 | ||||||
NBP | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 0 | 0.00% | 200 | - | 165,965 | 10.06 | 6.84 | 0 | 0 | ||||||
NBW | 24.5 | 26.8 | 26.8 | 26.8 | 26.8 | +2,300 | +9.39% | 100 | - | 292,120 | 17.70 | 14.08 | 0 | 0 | ||||||
NDN | 11.8 | 11.9 | 11.8 | 12 | 11.7 | +100 | +0.85% | 292,700 | - | 852,729 | 51.68 | - | 30,100 | 0 | ||||||
NDX | 6.1 | 6.1 | 6.1 | 6.1 | 6 | 0 | 0.00% | 1,100 | - | 58,484 | 3.54 | 6.14 | 0 | 0 | ||||||
NHC | 29.4 | 32.1 | 32.3 | 32.3 | 26.6 | +2,700 | +9.18% | 800 | - | 97,633 | 5.92 | - | 100 | 0 | ||||||
NRC | 5.3 | 5.1 | 5.3 | 5.3 | 5.1 | -200 | -3.77% | 417,100 | - | 472,249 | 28.62 | - | 0 | 15,900 | ||||||
NSH | 4.9 | 4.9 | 4.5 | 4.9 | 4.5 | 0 | 0.00% | 23,400 | - | 101,398 | 6.15 | 29.70 | 0 | 0 | ||||||
NTH | 60 | 60 | 60 | 60 | 60 | 0 | 0.00% | 100 | - | 648,123 | 39.28 | 9.88 | 0 | 0 | ||||||
NTP | 43.3 | 43 | 43.2 | 43.3 | 42.6 | -300 | -0.69% | 44,200 | - | 5,571,739 | 337.68 | 12.84 | 1,900 | 500 | ||||||
NVB | 10.8 | 10.6 | 10.8 | 10.8 | 10.6 | -200 | -1.85% | 177,900 | - | 5,902,118 | 357.70 | - | 0 | 800 | ||||||
OCH | 6.8 | 6.7 | 6.8 | 6.8 | 6.7 | -100 | -1.47% | 25,300 | - | 1,340,000 | 81.21 | 14.16 | 0 | 0 | ||||||
ONE | 5.6 | 6.1 | 5.8 | 6.1 | 5.8 | +500 | +8.93% | 15,600 | - | 48,151 | 2.92 | 7.95 | 0 | 0 | ||||||
PCG | 6.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 130,203 | 7.89 | - | 0 | 0 | ||||||
PDB | 9.8 | 9.6 | 9.8 | 9.8 | 9.5 | -200 | -2.04% | 6,500 | - | 85,536 | 5.18 | 223.26 | 0 | 0 | ||||||
PEN | 7.4 | 6.9 | 6.9 | 6.9 | 6.9 | -500 | -6.76% | 100 | - | 34,500 | 2.09 | 83.13 | 0 | 0 | ||||||
PGN | 6.8 | 6.9 | 6.7 | 6.9 | 6.6 | +100 | +1.47% | 13,900 | - | 58,311 | 3.53 | 4.53 | 0 | 6,700 | ||||||
PGS | 27.3 | 27 | 27 | 27 | 27 | -300 | -1.10% | 800 | - | 1,349,967 | 81.82 | 15.73 | 0 | 0 | ||||||
PGT | 3.9 | 4 | 3.9 | 4 | 3.9 | +100 | +2.56% | 6,200 | - | 36,967 | 2.24 | - | 5,000 | 0 | ||||||
PHN | 56 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 406,219 | 24.62 | - | 0 | 0 | ||||||
PIA | 28.2 | 28.3 | 28.3 | 28.3 | 28.3 | +100 | +0.35% | 500 | - | 110,370 | 6.69 | 6.88 | 0 | 0 | ||||||
PLC | 34.2 | 34.4 | 34.1 | 34.8 | 34 | +200 | +0.58% | 255,700 | - | 2,779,436 | 168.45 | 29.33 | 24,100 | 8,500 | ||||||
PMC | 81 | 81 | 81 | 81 | 81 | 0 | 0.00% | 100 | - | 755,938 | 45.81 | 12.41 | 0 | 0 | ||||||
PMP | 13.8 | 13.9 | 14 | 14 | 13.8 | +100 | +0.72% | 2,600 | - | 58,380 | 3.54 | 9.62 | 0 | 0 | ||||||
PPP | 17.7 | 17.8 | 17.7 | 17.8 | 17.7 | +100 | +0.56% | 3,300 | - | 156,640 | 9.49 | 8.45 | 200 | 0 | ||||||
PPT | 10 | 10.6 | 10.3 | 10.7 | 10.3 | +600 | +6.00% | 173,500 | - | 166,950 | 10.12 | 13.70 | 0 | 0 | ||||||
PSC | 11.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 81,360 | 4.93 | - | 0 | 0 | ||||||
PSD | 13.9 | 13.9 | 13.9 | 14 | 13.7 | 0 | 0.00% | 45,200 | - | 720,408 | 43.66 | 5.02 | 0 | 0 | ||||||
PSI | 9.5 | 9.3 | 9.5 | 9.5 | 9.2 | -200 | -2.11% | 165,200 | - | 556,524 | 33.73 | 20.95 | 0 | 0 | ||||||
PTD | 8.1 | 8.9 | 8.9 | 8.9 | 8.9 | +800 | +9.88% | 100 | - | 28,480 | 1.73 | 77.39 | 0 | 0 | ||||||
PTI | 39.4 | 35.5 | 35.5 | 35.5 | 35.5 | -3,900 | -9.90% | 100 | - | 2,854,048 | 172.97 | - | 0 | 0 | ||||||
PV2 | 3 | 3 | 3.1 | 3.1 | 2.9 | 0 | 0.00% | 82,600 | - | 110,606 | 6.70 | - | 0 | 0 | ||||||
PVC | 14.7 | 14.8 | 14.8 | 15.1 | 14.7 | +100 | +0.68% | 1,874,000 | - | 740,000 | 44.85 | 81.77 | 0 | 0 | ||||||
QHD | 37.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 209,387 | 12.69 | - | 0 | 0 | ||||||
QTC | 12 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 32,400 | 1.96 | - | 0 | 0 | ||||||
RCL | 12 | 11.9 | 12 | 12 | 11.9 | -100 | -0.83% | 1,600 | - | 164,919 | 10.00 | 26.39 | 0 | 0 | ||||||
S99 | 12.4 | 13 | 12.5 | 13.6 | 12.5 | +600 | +4.84% | 1,409,600 | - | 1,221,966 | 74.06 | 16.97 | 0 | 0 | ||||||
SCG | 66.1 | 66.2 | 66.2 | 66.4 | 66.2 | +100 | +0.15% | 58,600 | - | 5,627,000 | 341.03 | 168.88 | 0 | 0 | ||||||
SD6 | 3.9 | 3.9 | 3.8 | 3.9 | 3.8 | 0 | 0.00% | 5,200 | - | 135,609 | 8.22 | 1,950.00 | 0 | 0 | ||||||
SD9 | 9.1 | 9 | 9.1 | 9.2 | 9 | -100 | -1.10% | 5,100 | - | 308,106 | 18.67 | 19.48 | 300 | 0 | ||||||
SDA | 6.2 | 6.1 | 6.2 | 6.2 | 6.1 | -100 | -1.61% | 16,000 | - | 159,857 | 9.69 | 196.77 | 0 | 0 | ||||||
SDG | 17.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 178,464 | 10.82 | - | 0 | 0 | ||||||
SDU | 18.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 366,000 | 22.18 | - | 0 | 0 | ||||||
SGC | 72 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 514,626 | 31.19 | - | 0 | 0 | ||||||
SGH | 24.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 299,211 | 18.13 | - | 0 | 0 | ||||||
SHE | 8.9 | 8.9 | 9 | 9 | 8.9 | 0 | 0.00% | 6,700 | - | 85,311 | 5.17 | 4.35 | 0 | 0 | ||||||
SHN | 7 | 7 | 7 | 7 | 7 | 0 | 0.00% | 200 | - | 907,250 | 54.98 | 350.00 | 0 | 0 | ||||||
SHS | 20.6 | 20.1 | 20.6 | 20.7 | 20.1 | -500 | -2.43% | 18,350,000 | - | 16,344,451 | 990.57 | 84.45 | 46,700 | 420,660 | ||||||
SMT | 5.3 | 5.1 | 5.1 | 5.3 | 5.1 | -200 | -3.77% | 6,900 | - | 27,884 | 1.69 | 49.51 | 0 | 0 | ||||||
SPC | 12.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 128,466 | 7.79 | - | 0 | 0 | ||||||
SPI | 3.1 | 3.1 | 3 | 3.1 | 3 | 0 | 0.00% | 13,500 | - | 52,127 | 3.16 | - | 0 | 0 | ||||||
SRA | 3.7 | 3.6 | 3.6 | 3.7 | 3.6 | -100 | -2.70% | 42,000 | - | 155,520 | 9.43 | 4.69 | 0 | 0 | ||||||
STP | 9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 72,199 | 4.38 | - | 0 | 0 | ||||||
SVN | 3.9 | 3.9 | 3.9 | 3.9 | 3.7 | 0 | 0.00% | 500 | - | 81,900 | 4.96 | 82.98 | 0 | 100 | ||||||
TA9 | 16.2 | 17.1 | 15.9 | 17.8 | 15.9 | +900 | +5.56% | 214,200 | - | 212,378 | 12.87 | 12.60 | 0 | 85,900 | ||||||
TAR | 8.2 | 8.2 | 8.3 | 8.4 | 8.1 | 0 | 0.00% | 552,800 | - | 642,222 | 38.92 | 8.49 | 0 | 1,020 | ||||||
TBX | 22.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 33,679 | 2.04 | - | 0 | 0 | ||||||
TC6 | 10.7 | 11 | 10.8 | 11.5 | 10.8 | +300 | +2.80% | 391,300 | - | 357,457 | 21.66 | 229.17 | 0 | 0 | ||||||
TDT | 7.2 | 7.1 | 7.2 | 7.2 | 7.1 | -100 | -1.39% | 62,100 | - | 169,665 | 10.28 | 8.48 | 0 | 0 | ||||||
TET | 29.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 167,666 | 10.16 | - | 0 | 0 | ||||||
TFC | 10.2 | 10.2 | 10.3 | 10.3 | 10.1 | 0 | 0.00% | 12,100 | - | 171,666 | 10.40 | 6.01 | 0 | 0 | ||||||
THD | 35.2 | 35.1 | 35.2 | 35.2 | 35 | -100 | -0.28% | 5,400 | - | 13,513,499 | 819.00 | 50.36 | 0 | 4,000 | ||||||
TIG | 14 | 13.6 | 13.9 | 14 | 13.6 | -400 | -2.86% | 1,729,700 | - | 2,393,688 | 145.07 | 9.12 | 7,000 | 119,000 | ||||||
TKG | 7.5 | 7.4 | 7.4 | 7.4 | 7.2 | -100 | -1.33% | 61,300 | - | 46,733 | 2.83 | 25.17 | 0 | 0 | ||||||
TKU | 11.5 | 11.3 | 11.3 | 11.3 | 11.3 | -200 | -1.74% | 100 | - | 529,760 | 32.11 | 6.54 | 0 | 0 | ||||||
TMB | 71 | 71 | 72 | 72.9 | 70 | 0 | 0.00% | 58,000 | - | 1,065,000 | 64.55 | 5.47 | 0 | 0 | ||||||
TNG | 22.5 | 22.2 | 22.3 | 22.7 | 22.2 | -300 | -1.33% | 1,765,300 | - | 2,520,211 | 152.74 | 7.71 | 21,600 | 80,000 | ||||||
TOT | 19.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 115,450 | 7.00 | - | 0 | 0 | ||||||
TPP | 10.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 477,000 | 28.91 | - | 0 | 0 | ||||||
TTC | 11 | 11 | 10.9 | 11 | 10.9 | 0 | 0.00% | 5,500 | - | 65,346 | 3.96 | 5.68 | 0 | 4,500 | ||||||
TTH | 4.7 | 4.7 | 4.8 | 4.8 | 4.7 | 0 | 0.00% | 385,700 | - | 175,662 | 10.65 | 9.09 | 0 | 0 | ||||||
TTL | 8.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 339,015 | 20.55 | - | 0 | 0 | ||||||
TV4 | 13.8 | 13.8 | 13.8 | 13.8 | 13.6 | 0 | 0.00% | 12,800 | - | 272,985 | 16.54 | 6.57 | 0 | 0 | ||||||
TVC | 9.5 | 9.4 | 9.5 | 9.5 | 9.3 | -100 | -1.05% | 533,400 | - | 1,114,940 | 67.57 | - | 69,800 | 100 | ||||||
TVD | 15.1 | 15 | 15.3 | 15.3 | 14.9 | -100 | -0.66% | 166,900 | - | 674,443 | 40.88 | 3.83 | 0 | 0 | ||||||
TXM | 4.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 28,700 | 1.74 | - | 0 | 0 | ||||||
UNI | 8.5 | 9.3 | 8.5 | 9.3 | 8.1 | +800 | +9.41% | 13,600 | - | 145,244 | 8.80 | 581.25 | 0 | 0 | ||||||
V21 | 7.6 | 7.6 | 7.6 | 7.7 | 7.5 | 0 | 0.00% | 9,100 | - | 91,198 | 5.53 | 98.70 | 0 | 0 | ||||||
VC1 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0.00% | 300 | - | 102,000 | 6.18 | 25.07 | 0 | 0 | ||||||
VC2 | 11.4 | 11.2 | 11.4 | 11.4 | 11.2 | -200 | -1.75% | 119,000 | - | 752,633 | 45.61 | 17.92 | 500 | 100 | ||||||
VC3 | 29.7 | 29.7 | 29.7 | 29.9 | 29.3 | 0 | 0.00% | 651,200 | - | 3,318,743 | 201.14 | 29.73 | 0 | 0 | ||||||
VC6 | 15 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 131,998 | 8.00 | - | 0 | 0 | ||||||
VC7 | 14 | 13.8 | 14.2 | 14.3 | 13.5 | -200 | -1.43% | 763,300 | - | 663,025 | 40.18 | 52.87 | 1,900 | 43,000 | ||||||
VC9 | 4.8 | 4.8 | 4.8 | 4.8 | 4.6 | 0 | 0.00% | 16,500 | - | 80,137 | 4.86 | 30.38 | 0 | 0 | ||||||
VCM | 12.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 38,400 | 2.33 | - | 0 | 0 | ||||||
VCS | 70.1 | 72.1 | 70.2 | 73.6 | 70.2 | +2,000 | +2.85% | 190,800 | - | 11,536,000 | 699.15 | 11.22 | 13,000 | 5,400 | ||||||
VDL | 14.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 208,132 | 12.61 | - | 0 | 0 | ||||||
VE1 | 3.2 | 3.2 | 3.3 | 3.3 | 3.2 | 0 | 0.00% | 200 | - | 18,980 | 1.15 | - | 0 | 0 | ||||||
VE3 | 10 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 13,197 | 0.80 | - | 0 | 0 | ||||||
VE4 | 288.2 | 259.4 | 259.4 | 259.4 | 259.4 | -28,800 | -9.99% | 100 | - | 266,663 | 16.16 | - | 0 | 0 | ||||||
VE8 | 4.6 | 4.5 | 4.5 | 4.5 | 4.5 | -100 | -2.17% | 12,300 | - | 8,100 | 0.49 | - | 0 | 0 | ||||||
VFS | 19.6 | 19.7 | 19.6 | 20 | 19.5 | +100 | +0.51% | 385,600 | - | 2,364,000 | 143.27 | 14.41 | 0 | 900 | ||||||
VGP | 27.3 | 26 | 26 | 26 | 25.5 | -1,300 | -4.76% | 5,900 | - | 203,474 | 12.33 | 9.89 | 0 | 0 | ||||||
VGS | 27.2 | 26.7 | 27.2 | 27.3 | 26.6 | -500 | -1.84% | 589,700 | - | 1,422,300 | 86.20 | 13.84 | 80 | 0 | ||||||
VHE | 2.9 | 3.1 | 3 | 3.1 | 2.9 | +200 | +6.90% | 467,400 | - | 102,734 | 6.23 | 70.45 | 0 | 0 | ||||||
VHL | 12.6 | 13.5 | 13.3 | 13.5 | 13.3 | +900 | +7.14% | 11,000 | - | 337,500 | 20.45 | - | 0 | 0 | ||||||
VIF | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0 | 0.00% | 200 | - | 5,810,000 | 352.12 | 13.12 | 0 | 0 | ||||||
VIG | 8.8 | 8.6 | 8.8 | 8.9 | 8.6 | -200 | -2.27% | 742,100 | - | 388,146 | 23.52 | 113.16 | 0 | 1,600 | ||||||
VMC | 8.2 | 8.1 | 8 | 8.1 | 8 | -100 | -1.22% | 1,600 | - | 174,957 | 10.60 | 57.86 | 0 | 0 | ||||||
VNR | 24.2 | 24.6 | 24.1 | 24.6 | 24.1 | +400 | +1.65% | 19,600 | - | 4,078,941 | 247.21 | 10.04 | 0 | 0 | ||||||
VNT | 52 | 52 | 47.2 | 52 | 47.2 | 0 | 0.00% | 5,500 | - | 865,493 | 52.45 | - | 0 | 0 | ||||||
VSA | 23.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 329,858 | 19.99 | - | 0 | 0 | ||||||
VTC | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0 | 0.00% | 900 | - | 44,386 | 2.69 | 100.00 | 300 | 0 | ||||||
VTH | 8 | 8.2 | 8.2 | 8.2 | 8.2 | +200 | +2.50% | 100 | - | 64,780 | 3.93 | 24.62 | 0 | 0 | ||||||
VTJ | 3.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 36,480 | 2.21 | - | 0 | 0 | ||||||
VTZ | 8.3 | 8.3 | 8.3 | 8.3 | 8.2 | 0 | 0.00% | 30,700 | - | 356,900 | 21.63 | 8.15 | 0 | 0 |
※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)。