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（2026/09/18 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 | ||||||||||||||||
| ACG | 31.7 | 0 | 0 | 0.00% | - | - | 4,779,978 | 286.23 | - | 0 | 0 |
 |
||||||||
| BRC | 11.1 | 0 | 0 | 0.00% | - | - | 137,362 | 8.23 | - | 0 | 0 |
|
||||||||
| BTT | 40 | 0 | 0 | 0.00% | - | - | 540,000 | 32.34 | - | 0 | 0 |
 |
||||||||
| COM | 24.95 | 0 | 0 | 0.00% | - | - | 352,310 | 21.10 | - | 0 | 0 |
|
||||||||
| CVT | 26.65 | 0 | 0 | 0.00% | - | - | 977,812 | 58.55 | - | 0 | 0 |
|
||||||||
| DTT | 15.8 | 0 | 0 | 0.00% | - | - | 128,799 | 7.71 | - | 0 | 0 |
|
||||||||
| DXV | 3.2 | 0 | 0 | 0.00% | - | - | 31,680 | 1.90 | - | 0 | 0 |
|
||||||||
| FDC | 22.65 | 0 | 0 | 0.00% | - | - | 874,969 | 52.39 | - | 0 | 0 |
 |
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
 |
||||||||
| FUCTVGF5 | 12.7 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCVREIT | 6.7 | 6.8 | 6.8 | 6.8 | 6.8 | +100 | +1.49% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| FUEABVND | 10.2 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEDCMID | 11.57 | 11.89 | 11.62 | 11.89 | 11.62 | +320 | +2.77% | 8,100 | - | - | - | - | 200 | 6,800 |
|
|||||
| FUEFCV50 | 15.4 | 15.68 | 15.4 | 15.68 | 15.07 | +280 | +1.82% | 1,500 | - | - | - | - | 0 | 0 |
|
|||||
| FUEIP100 | 13.29 | 13.28 | 13.28 | 13.28 | 13.28 | -10 | -0.08% | 200 | - | - | - | - | 0 | 0 |
|
|||||
| FUEKIV30 | 13.44 | 13.63 | 13.54 | 13.65 | 13.45 | +190 | +1.41% | 12,300 | - | - | - | - | 6,100 | 7,000 |
|
|||||
| FUEKIVFS | 17.4 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVND | 12.45 | 12.6 | 12.56 | 12.6 | 12.56 | +150 | +1.20% | 700 | - | - | - | - | 700 | 700 |
|
|||||
| FUEMAV30 | 24.31 | 24.29 | 23.1 | 24.46 | 23.1 | -20 | -0.08% | 4,400 | - | - | - | - | 3,570 | 0 |
|
|||||
| FUEMAVND | 14.5 | 14.45 | 14.56 | 14.56 | 14.45 | -50 | -0.34% | 900 | - | - | - | - | 300 | 0 |
|
|||||
| FUEMITEC | 10.6 | 11 | 10.9 | 11 | 10.9 | +400 | +3.77% | 3,000 | - | - | - | - | 0 | 0 |
|
|||||
| FUEPHVNS | 9.74 | 9.75 | 9.79 | 9.79 | 9.75 | +10 | +0.10% | 47,200 | - | - | - | - | 100 | 0 |
|
|||||
| FUESSV30 | 24.82 | 24.86 | 24.82 | 25.14 | 24.82 | +40 | +0.16% | 17,800 | - | - | - | - | 14,600 | 200 |
|
|||||
| FUESSV50 | 28.7 | 28.5 | 28.52 | 29.3 | 28.5 | -200 | -0.70% | 9,200 | - | - | - | - | 8,400 | 30 |
|
|||||
| FUESSVFL | 29.09 | 29.11 | 29.27 | 29.55 | 29.11 | +20 | +0.07% | 32,500 | - | - | - | - | 356,800 | 969,400 |
|
|||||
| FUETCC50 | 14.49 | 14.69 | 14.58 | 14.69 | 14.5 | +200 | +1.38% | 59,800 | - | - | - | - | 0 | 0 |
|
|||||
| FUETPVND | 9.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEVFVND | 34.1 | 34.2 | 34.2 | 34.5 | 34.18 | +100 | +0.29% | 166,000 | - | - | - | - | 950 | 47,600 |
|
|||||
| FUEVN100 | 25.58 | 25.8 | 25.65 | 25.99 | 25.65 | +220 | +0.86% | 18,900 | - | - | - | - | 5,500 | 5,700 |
|
|||||
| FUEVN50G | 11.95 | 12 | 12 | 12 | 12 | +50 | +0.42% | 100 | - | - | - | - | 0 | 0 |
|
|||||
| ABS | 2.9 | 2.9 | 2.9 | 2.9 | 2.85 | 0 | 0.00% | 33,100 | - | 232,000 | 13.89 | - | 0 | 0 |
|
|||||
| DAH | 2.16 | 2.15 | 2.16 | 2.17 | 2.14 | -10 | -0.46% | 35,100 | - | 181,030 | 10.84 | - | 0 | 0 |
 |
|||||
| DRH | 1.67 | 1.66 | 1.68 | 1.7 | 1.66 | -10 | -0.60% | 109,900 | - | 205,355 | 12.30 | - | 0 | 0 |
|
|||||
| DTL | 10.75 | 10.75 | 10.9 | 10.9 | 10.75 | 0 | 0.00% | 700 | - | 651,783 | 39.03 | - | 0 | 0 |
|
|||||
| HAP | 7.2 | 7 | 7.05 | 7.06 | 7 | -200 | -2.78% | 67,500 | - | 776,596 | 46.50 | - | 0 | 0 |
|
|||||
| HAS | 10.15 | 9.44 | 9.45 | 9.45 | 9.44 | -710 | -7.00% | 800 | - | 73,632 | 4.41 | - | 100 | 0 |
 |
|||||
| HID | 5.66 | 5.65 | 5.74 | 6.04 | 5.65 | -10 | -0.18% | 1,536,600 | - | 433,673 | 25.97 | - | 0 | 0 |
|
|||||
| HSL | 8.89 | 9.1 | 9.15 | 9.15 | 8.89 | +210 | +2.36% | 127,700 | - | 350,963 | 21.02 | - | 1,000 | 8,500 |
 |
|||||
| HTV | 12.55 | 0 | 0 | 0.00% | - | - | 164,455 | 9.85 | - | 0 | 0 |
 |
||||||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 823.12 | - | 0 | 0 |
|
||||||||
| LM8 | 14.8 | 0 | 0 | 0.00% | - | - | 138,952 | 8.32 | - | 0 | 0 |
|
||||||||
| NAV | 14 | 0 | 0 | 0.00% | - | - | 112,000 | 6.71 | - | 0 | 0 |
|
||||||||
| NVT | 7.1 | 0 | 0 | 0.00% | - | - | 642,550 | 38.48 | - | 0 | 0 |
|
||||||||
| PGD | 22.7 | 0 | 0 | 0.00% | - | - | 2,247,239 | 134.57 | - | 0 | 0 |
 |
||||||||
| PIT | 11.1 | 11.8 | 11.1 | 11.85 | 11.1 | +700 | +6.31% | 3,220,700 | - | 167,681 | 10.04 | - | 0 | 0 |
|
|||||
| PMG | 6.2 | 0 | 0 | 0.00% | - | - | 287,285 | 17.20 | - | 0 | 0 |
|
||||||||
| PNC | 23.6 | 0 | 0 | 0.00% | - | - | 254,865 | 15.26 | - | 0 | 0 |
|
||||||||
| SBV | 6.22 | 6.33 | 6.25 | 6.33 | 6.25 | +110 | +1.77% | 300 | - | 181,608 | 10.87 | - | 0 | 0 |
|
|||||
| SFC | 16 | 0 | 0 | 0.00% | - | - | 180,663 | 10.82 | - | 0 | 0 |
|
||||||||
| SFG | 10.5 | 0 | 0 | 0.00% | - | - | 502,922 | 30.12 | - | 0 | 0 |
|
||||||||
| SPM | 8.78 | 8.6 | 8.6 | 8.6 | 8.6 | -180 | -2.05% | 100 | - | 118,422 | 7.09 | - | 0 | 0 |
|
|||||
| SRC | 36.8 | 0 | 0 | 0.00% | - | - | 1,342,528 | 80.39 | - | 0 | 0 |
|
||||||||
| ST8 | 2.02 | 2.01 | 2 | 2.03 | 1.98 | -10 | -0.50% | 52,500 | - | 51,699 | 3.10 | - | 0 | 0 |
|
|||||
| TDM | 59.8 | 0 | 0 | 0.00% | - | - | 6,643,780 | 397.83 | - | 0 | 0 |
|
||||||||
| TDW | 46.8 | 0 | 0 | 0.00% | - | - | 397,800 | 23.82 | - | 0 | 0 |
|
||||||||
| TIX | 38 | 0 | 0 | 0.00% | - | - | 1,140,000 | 68.26 | - | 0 | 0 |
|
||||||||
| TNH | 7 | 6.65 | 7.23 | 7.23 | 6.65 | -350 | -5.00% | 266,900 | - | 1,102,084 | 65.99 | - | 6,200 | 33,600 |
|
|||||
| TSC | 1.94 | 1.93 | 1.95 | 1.96 | 1.9 | -10 | -0.52% | 99,100 | - | 379,938 | 22.75 | - | 0 | 0 |
|
|||||
| TTE | 33.95 | 0 | 0 | 0.00% | - | - | 967,249 | 57.92 | - | 0 | 0 |
|
||||||||
| VCA | 6.33 | 6.51 | 6.02 | 6.51 | 6.02 | +180 | +2.84% | 1,100 | - | 98,869 | 5.92 | - | 0 | 0 |
|
|||||
| VPG | 1.51 | 1.48 | 1.53 | 1.53 | 1.48 | -30 | -1.99% | 130,600 | - | 130,855 | 7.84 | - | 0 | 0 |
|
|||||
| VPH | 2.92 | 2.94 | 2.99 | 2.99 | 2.89 | +20 | +0.68% | 18,600 | - | 280,352 | 16.79 | - | 0 | 0 |
|
|||||
| HHS | 9.96 | 10.05 | 10.1 | 10.1 | 9.93 | +90 | +0.90% | 645,000 | - | 4,341,459 | 259.97 | 1.14 | 0 | 9,400 |
|
|||||
| DLG | 2.02 | 2.05 | 2.05 | 2.06 | 2.01 | +30 | +1.49% | 395,700 | - | 613,585 | 36.74 | 1.68 | 0 | 1,200 |
|
|||||
| MHC | 7.29 | 7.29 | 7.01 | 7.29 | 6.91 | 0 | 0.00% | 21,300 | - | 332,779 | 19.93 | 1.93 | 0 | 100 |
|
|||||
| BCE | 5.58 | 5.61 | 5.59 | 5.61 | 5.56 | +30 | +0.54% | 14,400 | - | 235,619 | 14.11 | 2.19 | 3,100 | 0 |
|
|||||
| VCG | 14.4 | 14.4 | 14.55 | 14.55 | 14.4 | 0 | 0.00% | 2,054,800 | - | 10,053,738 | 602.02 | 2.54 | 195,560 | 383,700 |
|
|||||
| TRC | 22.3 | 21.8 | 21.8 | 22.15 | 21.8 | -500 | -2.24% | 115,900 | - | 654,000 | 39.16 | 2.56 | 0 | 0 |
|
|||||
| HTI | 18.6 | 18.4 | 18.55 | 18.6 | 18.4 | -200 | -1.08% | 26,200 | - | 459,065 | 27.49 | 2.76 | 0 | 0 |
|
|||||
| TN1 | 12.85 | 12.75 | 12.75 | 12.75 | 12.3 | -100 | -0.78% | 500 | - | 842,838 | 50.47 | 2.87 | 0 | 0 |
|
|||||
| ANT | 17.95 | 17.95 | 17.6 | 17.95 | 17.35 | 0 | 0.00% | 18,400 | - | 527,880 | 31.61 | 3.06 | 0 | 0 |
|
|||||
| DC4 | 6.5 | 6.49 | 6.53 | 6.56 | 6.49 | -10 | -0.15% | 138,800 | - | 701,301 | 41.99 | 3.20 | 0 | 0 |
|
|||||
| HDC | 11.45 | 11.45 | 11.4 | 11.65 | 11.35 | 0 | 0.00% | 512,400 | - | 2,630,207 | 157.50 | 3.22 | 4,600 | 24,800 |
|
|||||
| TDC | 6.81 | 6.82 | 6.76 | 6.95 | 6.73 | +10 | +0.15% | 12,000 | - | 867,695 | 51.96 | 3.22 | 0 | 0 |
|
|||||
| CIG | 7.47 | 7.21 | 7.22 | 7.67 | 7.21 | -260 | -3.48% | 107,800 | - | 367,998 | 22.04 | 3.24 | 0 | 0 |
|
|||||
| TDH | 3.15 | 3.15 | 3.19 | 3.19 | 3.1 | 0 | 0.00% | 11,300 | - | 354,856 | 21.25 | 3.27 | 0 | 1,000 |
|
|||||
| SVC | 16.85 | 16.95 | 16.95 | 16.95 | 16.95 | +100 | +0.59% | 100 | - | 1,580,889 | 94.66 | 3.53 | 0 | 0 |
|
|||||
| PTC | 5.49 | 5.48 | 5.48 | 5.79 | 5.48 | -10 | -0.18% | 1,800 | - | 176,410 | 10.56 | 3.61 | 0 | 0 |
|
|||||
| VIX | 12.85 | 13.15 | 13.15 | 13.45 | 13 | +300 | +2.33% | 43,747,600 | - | 33,832,169 | 2,025.88 | 3.72 | 15,195,620 | 13,510,680 |
|
|||||
| KLB | 12.1 | 12.8 | 12.05 | 12.9 | 12.05 | +700 | +5.79% | 1,423,100 | - | 7,403,143 | 443.30 | 3.99 | 53,700 | 12,400 |
|
|||||
| PTB | 29.45 | 29.8 | 29.15 | 29.9 | 29.05 | +350 | +1.19% | 125,700 | - | 2,992,131 | 179.17 | 4.01 | 4,300 | 7,200 |
|
|||||
| SGT | 8.98 | 9.1 | 8.5 | 9.1 | 8.45 | +120 | +1.34% | 22,100 | - | 1,346,829 | 80.65 | 4.05 | 0 | 0 |
 |
|||||
| D2D | 30.5 | 30.6 | 30.6 | 30.65 | 30.35 | +100 | +0.33% | 97,000 | - | 925,948 | 55.45 | 4.07 | 8,200 | 0 |
|
|||||
| SMC | 9.9 | 10 | 9.9 | 10.1 | 9.85 | +100 | +1.01% | 57,100 | - | 736,068 | 44.08 | 4.09 | 1,900 | 0 |
|
|||||
| DBC | 16.05 | 16.05 | 16.1 | 16.2 | 16 | 0 | 0.00% | 1,079,100 | - | 6,918,296 | 414.27 | 4.10 | 0 | 27,300 |
|
|||||
| ITD | 11.3 | 11.3 | 11.3 | 11.3 | 11.2 | 0 | 0.00% | 1,300 | - | 348,978 | 20.90 | 4.16 | 0 | 1,000 |
|
|||||
| NHA | 6.94 | 7.08 | 7.05 | 7.28 | 7.05 | +140 | +2.02% | 70,400 | - | 504,569 | 30.21 | 4.18 | 0 | 0 |
|
|||||
| ANV | 16 | 16 | 16.05 | 16.1 | 15.85 | 0 | 0.00% | 331,200 | - | 4,260,092 | 255.10 | 4.26 | 9,700 | 25,600 |
|
|||||
| AGG | 10 | 10 | 10 | 10.1 | 9.98 | 0 | 0.00% | 197,600 | - | 1,813,800 | 108.61 | 4.29 | 0 | 400 |
|
|||||
| VAB | 9.03 | 9.25 | 9.05 | 9.4 | 9.05 | +220 | +2.44% | 1,709,600 | - | 8,344,194 | 499.65 | 4.39 | 152,200 | 0 |
|
|||||
| ABT | 50.9 | 50.5 | 50.8 | 50.9 | 50.5 | -400 | -0.79% | 800 | - | 594,751 | 35.61 | 4.49 | 0 | 0 |
|
|||||
| TYA | 16.8 | 16.85 | 16.9 | 16.9 | 16.85 | +50 | +0.30% | 400 | - | 103,213 | 6.18 | 4.50 | 0 | 0 |
|
|||||
| HTG | 34 | 33.75 | 34 | 34 | 33.7 | -250 | -0.74% | 6,600 | - | 1,458,081 | 87.31 | 4.51 | 0 | 0 |
|
|||||
| SHB | 11.6 | 11.8 | 11.6 | 11.8 | 11.5 | +200 | +1.72% | 51,778,900 | - | 63,055,705 | 3,775.79 | 4.53 | 20,633,170 | 1,875,000 |
|
|||||
| HPA | 26.9 | 27 | 27.75 | 27.75 | 26.95 | +100 | +0.37% | 27,900 | - | 7,695,000 | 460.78 | 4.62 | 0 | 1,100 |
|
|||||
| UIC | 55.2 | 57.1 | 56 | 57.1 | 56 | +1,900 | +3.44% | 500 | - | 473,930 | 28.38 | 4.67 | 0 | 0 |
|
|||||
| PNJ | 36.75 | 36.75 | 36.6 | 38.05 | 36.25 | 0 | 0.00% | 6,357,100 | - | 18,805,782 | 1,126.09 | 4.80 | 8,974,550 | 1,717,400 |
|
|||||
| RAL | 74.1 | 74 | 74.3 | 74.5 | 74 | -100 | -0.13% | 3,500 | - | 1,742,509 | 104.34 | 4.83 | 0 | 0 |
|
|||||
| DGC | 35.3 | 35.95 | 35.5 | 36 | 35.5 | +650 | +1.84% | 861,300 | - | 13,653,034 | 817.55 | 4.86 | 258,600 | 279,300 |
|
|||||
| TIP | 16.1 | 16.3 | 16.15 | 16.4 | 16.15 | +200 | +1.24% | 12,400 | - | 1,059,628 | 63.45 | 4.91 | 0 | 0 |
|
|||||
| NAB | 12.2 | 12 | 12.35 | 12.35 | 12 | -200 | -1.64% | 1,519,200 | - | 25,905,867 | 1,551.25 | 4.92 | 88,700 | 176,100 |
|
|||||
| VMD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0 | 0.00% | 100 | - | 209,988 | 12.57 | 4.96 | 0 | 0 |
|
|||||
| VNL | 18.85 | 18.85 | 19.1 | 19.1 | 18.85 | 0 | 0.00% | 50,500 | - | 279,146 | 16.72 | 4.99 | 1,000 | 0 |
|
|||||
| HUB | 11.1 | 11.2 | 11.1 | 11.2 | 11.1 | +100 | +0.90% | 4,400 | - | 338,720 | 20.28 | 5.11 | 0 | 0 |
|
|||||
| NSC | 64.5 | 63.5 | 63.6 | 64 | 63.5 | -1,000 | -1.55% | 1,400 | - | 1,115,982 | 66.83 | 5.17 | 0 | 0 |
|
|||||
| LHG | 26.8 | 26.8 | 26.8 | 27.05 | 26.6 | 0 | 0.00% | 43,900 | - | 1,340,322 | 80.26 | 5.25 | 4,200 | 1,100 |
|
|||||
| IJC | 6.91 | 6.92 | 6.93 | 6.98 | 6.86 | +10 | +0.14% | 928,800 | - | 4,356,698 | 260.88 | 5.25 | 62,900 | 300 |
|
|||||
| TPB | 14.05 | 14.1 | 14.2 | 14.35 | 14.1 | +50 | +0.36% | 6,855,800 | - | 39,114,061 | 2,342.16 | 5.28 | 855,500 | 2,098,790 |
|
|||||
| SC5 | 15.5 | 14.55 | 14.55 | 14.55 | 14.55 | -950 | -6.13% | 100 | - | 218,010 | 13.05 | 5.30 | 0 | 0 |
|
|||||
| GDT | 15.5 | 15.75 | 15.5 | 15.9 | 15.5 | +250 | +1.61% | 5,800 | - | 388,241 | 23.25 | 5.38 | 200 | 650 |
|
|||||
| NT2 | 20.55 | 20.8 | 20.55 | 20.9 | 20.5 | +250 | +1.22% | 517,700 | - | 5,987,821 | 358.55 | 5.43 | 101,500 | 55,600 |
|
|||||
| VOS | 12.15 | 11.95 | 12.2 | 12.2 | 11.85 | -200 | -1.65% | 753,600 | - | 1,673,000 | 100.18 | 5.49 | 21,400 | 30,600 |
|
|||||
| VVS | 80.4 | 82.1 | 80.3 | 83.2 | 80.2 | +1,700 | +2.11% | 75,400 | - | 3,534,405 | 211.64 | 5.50 | 5,300 | 16,200 |
|
|||||
| MSH | 29.95 | 30.15 | 30.15 | 30.5 | 30 | +200 | +0.67% | 94,000 | - | 3,392,509 | 203.14 | 5.53 | 8,100 | 36,300 |
|
|||||
| NHT | 11.25 | 11.3 | 11.2 | 11.3 | 11.2 | +50 | +0.44% | 1,100 | - | 271,242 | 16.24 | 5.62 | 100 | 0 |
|
|||||
| LSS | 7.72 | 7.69 | 7.67 | 7.7 | 7.55 | -30 | -0.39% | 109,000 | - | 692,304 | 41.46 | 5.68 | 0 | 500 |
|
|||||
| VFG | 43.65 | 43.85 | 45 | 45 | 43.85 | +200 | +0.46% | 1,800 | - | 1,829,098 | 109.53 | 5.70 | 100 | 0 |
|
|||||
| CRC | 5.16 | 5.16 | 5.16 | 5.19 | 5.09 | 0 | 0.00% | 182,500 | - | 550,572 | 32.97 | 5.80 | 500 | 300 |
|
|||||
| C47 | 8.27 | 8.5 | 8.2 | 8.5 | 8.2 | +230 | +2.78% | 1,400 | - | 308,909 | 18.50 | 5.91 | 0 | 0 |
|
|||||
| SVT | 9.2 | 9.2 | 9.19 | 9.2 | 9.19 | 0 | 0.00% | 7,000 | - | 159,261 | 9.54 | 5.93 | 0 | 0 |
|
|||||
| THG | 28.1 | 28.3 | 28 | 28.3 | 27.95 | +200 | +0.71% | 5,300 | - | 995,115 | 59.59 | 5.98 | 0 | 0 |
|
|||||
| MBB | 20.55 | 19.9 | 20.55 | 20.6 | 19.9 | -650 | -3.16% | 16,843,700 | - | 184,338,673 | 11,038.24 | 5.98 | 2,753,260 | 7,935,500 |
|
|||||
| SJD | 13.9 | 13.95 | 13.9 | 14 | 13.9 | +50 | +0.36% | 69,500 | - | 962,531 | 57.64 | 5.99 | 0 | 37,300 |
|
|||||
| PAN | 18.75 | 18.6 | 18.75 | 18.95 | 18.6 | -150 | -0.80% | 276,400 | - | 4,662,521 | 279.19 | 6.06 | 21,300 | 67,300 |
|
|||||
| TMT | 10.45 | 10.35 | 10.4 | 10.7 | 10.3 | -100 | -0.96% | 3,300 | - | 381,687 | 22.86 | 6.07 | 0 | 0 |
|
|||||
| NNC | 37.75 | 37.5 | 37.55 | 37.85 | 37.45 | -250 | -0.66% | 12,300 | - | 822,000 | 49.22 | 6.11 | 0 | 0 |
 |
|||||
| AAT | 2.05 | 2.05 | 2.12 | 2.12 | 2.04 | 0 | 0.00% | 13,200 | - | 145,179 | 8.69 | 6.12 | 0 | 0 |
|
|||||
| L10 | 23.9 | 23.6 | 23.8 | 23.8 | 23.6 | -300 | -1.26% | 800 | - | 231,044 | 13.83 | 6.13 | 300 | 0 |
|
|||||
| FMC | 32.9 | 32.8 | 32.9 | 32.95 | 32.8 | -100 | -0.30% | 10,400 | - | 2,144,756 | 128.43 | 6.15 | 0 | 3,600 |
|
|||||
| YBM | 9.5 | 9.97 | 9.95 | 9.97 | 9.7 | +470 | +4.95% | 2,700 | - | 320,780 | 19.21 | 6.23 | 0 | 0 |
|
|||||
| NCT | 84 | 84.4 | 84 | 84.4 | 83.9 | +400 | +0.48% | 6,900 | - | 2,208,388 | 132.24 | 6.24 | 1,500 | 4,100 |
|
|||||
| JVC | 2.79 | 2.78 | 2.82 | 2.82 | 2.78 | -10 | -0.36% | 260,100 | - | 312,750 | 18.73 | 6.26 | 6,200 | 0 |
|
|||||
| ADS | 7.95 | 7.95 | 8.1 | 8.1 | 7.91 | 0 | 0.00% | 7,200 | - | 607,338 | 36.37 | 6.28 | 0 | 0 |
|
|||||
| GMH | 6.7 | 6.8 | 6.86 | 6.86 | 6.7 | +100 | +1.49% | 600 | - | 112,200 | 6.72 | 6.30 | 0 | 0 |
|
|||||
| SCS | 44.8 | 44.8 | 44.9 | 44.95 | 44.65 | 0 | 0.00% | 52,600 | - | 4,618,776 | 276.57 | 6.30 | 2,700 | 5,600 |
|
|||||
| TNI | 5.3 | 5.25 | 5.3 | 5.32 | 5.1 | -50 | -0.94% | 2,144,000 | - | 275,625 | 16.50 | 6.30 | 3,600 | 19,000 |
|
|||||
| VIB | 13.6 | 13.6 | 13.65 | 13.75 | 13.6 | 0 | 0.00% | 4,222,400 | - | 46,294,478 | 2,772.12 | 6.36 | 234,650 | 71,020 |
|
|||||
| PGV | 21.3 | 21.3 | 21.7 | 21.7 | 21.3 | 0 | 0.00% | 200 | - | 23,929,869 | 1,432.93 | 6.43 | 0 | 0 |
|
|||||
| DSN | 37.3 | 37.25 | 36.65 | 37.3 | 36.6 | -50 | -0.13% | 2,700 | - | 450,092 | 26.95 | 6.54 | 1,400 | 0 |
|
|||||
| TCL | 29.1 | 29.2 | 29.1 | 29.25 | 29.1 | +100 | +0.34% | 6,000 | - | 880,626 | 52.73 | 6.69 | 0 | 2,000 |
|
|||||
| SFI | 26.1 | 26.2 | 26.1 | 27.1 | 26.1 | +100 | +0.38% | 4,800 | - | 645,752 | 38.67 | 6.76 | 0 | 0 |
|
|||||
| PDV | 8.43 | 8.5 | 8.48 | 8.54 | 8.35 | +70 | +0.83% | 17,900 | - | 674,177 | 40.37 | 6.77 | 0 | 0 |
|
|||||
| CTG | 31.4 | 30.25 | 31.4 | 31.7 | 30.25 | -1,150 | -3.66% | 14,170,000 | - | 234,950,075 | 14,068.87 | 6.79 | 2,896,500 | 8,194,700 |
|
|||||
| SZL | 28 | 28.1 | 28 | 28.1 | 27.95 | +100 | +0.36% | 57,600 | - | 796,701 | 47.71 | 6.83 | 0 | 0 |
|
|||||
| DHA | 53.7 | 51.2 | 54 | 55.2 | 51.2 | -2,500 | -4.66% | 31,300 | - | 753,719 | 45.13 | 6.87 | 0 | 1,100 |
|
|||||
| CCC | 6.69 | 6.78 | 6.25 | 6.78 | 6.25 | +90 | +1.35% | 1,200 | - | 278,353 | 16.67 | 6.88 | 0 | 0 |
|
|||||
| CTI | 15.85 | 15.65 | 15.85 | 16 | 15.6 | -200 | -1.26% | 377,600 | - | 1,084,543 | 64.94 | 6.94 | 5,500 | 16,650 |
|
|||||
| VHM | 71.3 | 71 | 72.2 | 72.9 | 71 | -300 | -0.42% | 18,774,600 | - | 583,252,505 | 34,925.30 | 6.96 | 12,119,380 | 13,023,000 |
|
|||||
| TRA | 36.3 | 36.5 | 36.95 | 38.7 | 36.3 | +200 | +0.55% | 9,000 | - | 3,025,889 | 181.19 | 6.98 | 0 | 0 |
|
|||||
| CCI | 17.95 | 16.9 | 16.9 | 16.9 | 16.9 | -1,050 | -5.85% | 100 | - | 395,260 | 23.67 | 6.98 | 0 | 0 |
|
|||||
| VBB | 10.9 | 11.15 | 10.9 | 11.25 | 10.9 | +250 | +2.29% | 13,000 | - | - | - | 7.02 | 0 | 300 |
|
|||||
| HAH | 47.9 | 47.95 | 47.5 | 48.3 | 47.5 | +50 | +0.10% | 483,700 | - | 9,198,747 | 550.82 | 7.02 | 113,800 | 144,600 |
|
|||||
| OCB | 10.35 | 10.5 | 10.35 | 10.6 | 10.35 | +150 | +1.45% | 1,775,300 | - | 32,156,356 | 1,925.53 | 7.03 | 103,300 | 40,900 |
|
|||||
| HVN | 20.2 | 20.9 | 20.3 | 21.25 | 20.3 | +700 | +3.47% | 775,000 | - | 65,030,313 | 3,894.03 | 7.09 | 98,700 | 123,000 |
|
|||||
| LDG | 2.41 | 2.57 | 2.42 | 2.57 | 2.39 | +160 | +6.64% | 1,231,000 | - | 656,933 | 39.34 | 7.10 | 6,700 | 500 |
|
|||||
| GEG | 12.3 | 12.35 | 12.3 | 12.35 | 12.3 | +50 | +0.41% | 355,600 | - | 5,344,049 | 320.00 | 7.11 | 3,100 | 0 |
|
|||||
| CMX | 4.68 | 4.69 | 4.71 | 4.8 | 4.69 | +10 | +0.21% | 18,100 | - | 477,906 | 28.62 | 7.11 | 0 | 0 |
|
|||||
| MSB | 12.9 | 12.9 | 13 | 13.25 | 12.9 | 0 | 0.00% | 9,608,800 | - | 48,297,600 | 2,892.07 | 7.15 | 4,128,200 | 2,133,600 |
|
|||||
| GEE | 65 | 63.9 | 65.4 | 67.1 | 63.9 | -1,100 | -1.69% | 1,192,200 | - | 40,927,900 | 2,450.77 | 7.16 | 102,840 | 118,600 |
|
|||||
| GHC | 24.2 | 24.15 | 24.05 | 24.15 | 24.05 | -50 | -0.21% | 600 | - | 1,151,049 | 68.93 | 7.17 | 0 | 0 |
|
|||||
| ILB | 18.9 | 18.95 | 18.9 | 19.1 | 18.9 | +50 | +0.26% | 21,100 | - | 723,880 | 43.35 | 7.18 | 0 | 0 |
|
|||||
| ADP | 24 | 23.85 | 24 | 24 | 23.85 | -150 | -0.63% | 3,000 | - | 549,500 | 32.90 | 7.19 | 0 | 0 |
|
|||||
| ACB | 22.8 | 21.9 | 22.8 | 22.85 | 21.9 | -900 | -3.95% | 10,475,900 | - | 127,116,841 | 7,611.79 | 7.25 | 3,420,600 | 5,658,100 |
|
|||||
| AFX | 9.86 | 9.86 | 9.85 | 9.86 | 9.71 | 0 | 0.00% | 117,300 | - | 345,100 | 20.66 | 7.29 | 0 | 0 |
|
|||||
| HAG | 14 | 14.05 | 13.95 | 14.05 | 13.9 | +50 | +0.36% | 1,802,300 | - | 17,806,960 | 1,066.29 | - | 820,800 | 41,300 |
|
|||||
| TCM | 16.25 | 16.2 | 16.15 | 16.3 | 15.95 | -50 | -0.31% | 1,105,000 | - | 1,905,746 | 114.12 | 7.50 | 0 | 5,200 |
|
|||||
| DAT | 7.4 | 7.8 | 7.7 | 7.8 | 7.2 | +400 | +5.41% | 16,200 | - | 539,981 | 32.33 | 7.51 | 0 | 0 |
|
|||||
| AAA | 7.3 | 7.26 | 7.36 | 7.41 | 7.26 | -40 | -0.55% | 1,322,500 | - | 2,858,572 | 171.17 | 7.52 | 93,900 | 77,000 |
|
|||||
| NHH | 9.63 | 9.68 | 9.8 | 9.8 | 9.68 | +50 | +0.52% | 18,000 | - | 1,093,492 | 65.48 | 7.53 | 0 | 0 |
|
|||||
| GSP | 9.87 | 9.83 | 9.87 | 9.87 | 9.75 | -40 | -0.41% | 45,500 | - | 730,059 | 43.72 | 7.55 | 0 | 0 |
|
|||||
| HHV | 9.4 | 9.41 | 9.51 | 9.53 | 9.39 | +10 | +0.11% | 2,191,400 | - | 5,406,157 | 323.72 | 7.58 | 900 | 18,200 |
|
|||||
| HDB | 27.6 | 27.5 | 27.75 | 28.05 | 27.5 | -100 | -0.36% | 25,719,400 | - | 137,645,099 | 8,242.22 | 7.67 | 12,052,900 | 7,049,250 |
|
|||||
| HDG | 16.05 | 16.1 | 16.25 | 16.5 | 16.1 | +50 | +0.31% | 624,400 | - | 6,552,013 | 392.34 | 7.73 | 17,000 | 39,100 |
|
|||||
| CMV | 8.98 | 8.36 | 8.97 | 8.98 | 8.36 | -620 | -6.90% | 5,700 | - | 151,783 | 9.09 | 7.74 | 0 | 0 |
|
|||||
| VSI | 20.5 | 19.1 | 19.1 | 19.1 | 19.1 | -1,400 | -6.83% | 1,900 | - | 252,120 | 15.10 | 7.75 | 0 | 0 |
|
|||||
| CLC | 54 | 54 | 54 | 54 | 54 | 0 | 0.00% | 500 | - | 1,415,209 | 84.74 | 7.77 | 0 | 420 |
|
|||||
| BIC | 21.05 | 21.4 | 21.05 | 21.5 | 21 | +350 | +1.66% | 20,500 | - | 4,324,235 | 258.94 | 7.86 | 2,100 | 0 |
|
|||||
| LBM | 27.9 | 28 | 27.9 | 28 | 27.8 | +100 | +0.36% | 6,400 | - | 1,400,000 | 83.83 | 7.88 | 4,000 | 0 |
|
|||||
| SMB | 40.5 | 40.5 | 40.25 | 40.5 | 40.25 | 0 | 0.00% | 2,600 | - | 1,208,789 | 72.38 | 7.90 | 0 | 2,200 |
|
|||||
| VHC | 50.7 | 50.1 | 50.5 | 51 | 50.1 | -600 | -1.18% | 436,300 | - | 10,493,603 | 628.36 | 7.93 | 22,000 | 278,900 |
|
|||||
| LAF | 19 | 19.85 | 19.85 | 19.85 | 19.85 | +850 | +4.47% | 100 | - | 302,276 | 18.10 | 7.93 | 0 | 0 |
|
|||||
| FCM | 2.89 | 2.92 | 2.9 | 2.92 | 2.86 | +30 | +1.04% | 44,600 | - | 134,982 | 8.08 | 8.00 | 0 | 2,500 |
|
|||||
| DSC | 10.15 | 10.2 | 10.3 | 10.3 | 9.9 | +50 | +0.49% | 22,000 | - | 2,840,411 | 170.08 | 8.04 | 0 | 1,500 |
|
|||||
| TVT | 14.8 | 15 | 14 | 15.8 | 14 | +200 | +1.35% | 6,200 | - | 315,000 | 18.86 | 8.07 | 0 | 0 |
|
|||||
| CTS | 21.95 | 21.95 | 22.35 | 22.65 | 21.95 | 0 | 0.00% | 1,016,100 | - | 4,668,621 | 279.56 | 8.08 | 5,800 | 11,000 |
|
|||||
| CCL | 3.48 | 3.47 | 3.48 | 3.48 | 3.42 | -10 | -0.29% | 9,100 | - | 227,418 | 13.62 | 8.09 | 0 | 0 |
|
|||||
| SHA | 3.95 | 3.96 | 3.94 | 3.96 | 3.83 | +10 | +0.25% | 4,600 | - | 139,070 | 8.33 | 8.30 | 0 | 0 |
|
|||||
| VPD | 20.5 | 20.65 | 20.6 | 20.7 | 20.6 | +150 | +0.73% | 7,500 | - | 2,201,076 | 131.80 | 8.39 | 0 | 0 |
|
|||||
| CKG | 5.8 | 5.78 | 5.8 | 5.8 | 5.7 | -20 | -0.34% | 19,100 | - | 935,248 | 56.00 | 8.40 | 700 | 0 |
|
|||||
| DPG | 27.45 | 27.1 | 27.75 | 27.75 | 26.8 | -350 | -1.28% | 354,600 | - | 3,213,710 | 192.44 | 8.45 | 200 | 90,700 |
|
|||||
| C32 | 15 | 15.05 | 15 | 15.9 | 15 | +50 | +0.33% | 400 | - | 452,377 | 27.09 | 8.62 | 0 | 0 |
|
|||||
| DVP | 73.2 | 73.4 | 73 | 74 | 73 | +200 | +0.27% | 36,700 | - | 2,936,000 | 175.81 | 8.68 | 1,400 | 530 |
|
|||||
| QNP | 30.8 | 30.75 | 30 | 30.75 | 30 | -50 | -0.16% | 2,400 | - | 1,242,606 | 74.41 | 8.71 | 0 | 0 |
|
|||||
| SBA | 24.1 | 24.5 | 24 | 24.5 | 24 | +400 | +1.66% | 8,600 | - | 1,481,962 | 88.74 | 8.74 | 0 | 0 |
|
|||||
| SGR | 10.1 | 10.3 | 10.1 | 10.4 | 10.05 | +200 | +1.98% | 56,500 | - | 719,712 | 43.10 | 8.75 | 2,300 | 1,000 |
|
|||||
| TCB | 32.65 | 31.6 | 32.8 | 33 | 31.6 | -1,050 | -3.22% | 15,676,600 | - | 223,925,197 | 13,408.69 | 8.85 | 1,708,500 | 7,953,500 |
|
|||||
| EVE | 8.3 | 8.28 | 8.18 | 8.38 | 8.18 | -20 | -0.24% | 24,600 | - | 347,593 | 20.81 | 8.87 | 800 | 0 |
|
|||||
| LIX | 24.6 | 24.6 | 25.25 | 25.25 | 24.6 | 0 | 0.00% | 13,400 | - | 1,594,080 | 95.45 | 8.89 | 0 | 0 |
|
|||||
| ACC | 4.42 | 4.42 | 4.47 | 4.52 | 4.31 | 0 | 0.00% | 227,200 | - | 464,100 | 27.79 | 8.91 | 0 | 0 |
|
|||||
| HSG | 10.1 | 10.15 | 10.15 | 10.3 | 10.1 | +50 | +0.50% | 1,785,800 | - | 8,193,716 | 490.64 | 8.93 | 132,800 | 24,000 |
|
|||||
| PC1 | 20.05 | 20.05 | 19.95 | 20.1 | 19.85 | 0 | 0.00% | 1,055,400 | - | 8,246,271 | 493.79 | 8.97 | 47,000 | 52,400 |
|
|||||
| TCO | 11.1 | 10.7 | 10.8 | 11.1 | 10.7 | -400 | -3.60% | 887,500 | - | 613,331 | 36.73 | 8.98 | 19,700 | 0 |
|
|||||
| TCT | 17.7 | 17.9 | 17.9 | 17.9 | 17.9 | +200 | +1.13% | 100 | - | 228,905 | 13.71 | 8.98 | 0 | 0 |
|
|||||
| VRE | 25.8 | 25.5 | 25.8 | 26.4 | 25.5 | -300 | -1.16% | 7,567,800 | - | 57,944,119 | 3,469.71 | 8.99 | 4,442,000 | 5,240,620 |
|
|||||
| VPB | 28.2 | 27.45 | 28.3 | 29.05 | 27.45 | -750 | -2.66% | 49,102,400 | - | 217,786,203 | 13,041.09 | 9.08 | 17,724,910 | 21,978,480 |
|
|||||
| ADG | 8.51 | 8 | 7.92 | 8 | 7.92 | -510 | -5.99% | 700 | - | 171,044 | 10.24 | 9.10 | 0 | 0 |
|
|||||
| DRL | 42.2 | 43 | 42.2 | 43.95 | 42.2 | +800 | +1.90% | 5,000 | - | 408,500 | 24.46 | 9.13 | 0 | 0 |
|
|||||
| VPS | 8.5 | 8.74 | 8.5 | 8.74 | 8.5 | +240 | +2.82% | 400 | - | 213,787 | 12.80 | 9.13 | 0 | 0 |
|
|||||
| DHC | 35.8 | 36.55 | 36.25 | 36.75 | 35.8 | +750 | +2.09% | 260,100 | - | 3,883,424 | 232.54 | 9.16 | 34,800 | 61,900 |
|
|||||
| VDP | 25 | 26.6 | 25 | 26.6 | 25 | +1,600 | +6.40% | 2,300 | - | 587,418 | 35.17 | 9.21 | 0 | 0 |
|
|||||
| VTO | 10.7 | 10.55 | 10.6 | 10.9 | 10.55 | -150 | -1.40% | 346,100 | - | 842,593 | 50.45 | 9.22 | 0 | 1,100 |
|
|||||
| PLP | 3.75 | 3.8 | 3.61 | 3.8 | 3.58 | +50 | +1.33% | 111,800 | - | 341,999 | 20.48 | 9.25 | 200 | 2,100 |
|
|||||
| HMC | 10.6 | 10.65 | 10.6 | 10.65 | 10.5 | +50 | +0.47% | 7,600 | - | 290,745 | 17.41 | 9.31 | 0 | 0 |
|
|||||
| MDG | 37.85 | 38.85 | 37.85 | 38.85 | 37.85 | +1,000 | +2.64% | 200 | - | 401,118 | 24.02 | 9.31 | 0 | 0 |
|
|||||
| CHP | 26.15 | 25.9 | 26.1 | 26.1 | 25.9 | -250 | -0.96% | 7,000 | - | 4,083,344 | 244.51 | 9.31 | 0 | 0 |
|
|||||
| DXS | 5.42 | 5.5 | 5.45 | 5.51 | 5.45 | +80 | +1.48% | 1,158,000 | - | 3,185,067 | 190.72 | 9.34 | 0 | 0 |
|
|||||
| VTB | 13.3 | 13.5 | 13.5 | 13.5 | 13.5 | +200 | +1.50% | 2,500 | - | 145,861 | 8.73 | 9.36 | 0 | 0 |
|
|||||
| OGC | 2.1 | 2.12 | 2.14 | 2.2 | 2.09 | +20 | +0.95% | 115,500 | - | 636,000 | 38.08 | 9.46 | 1,400 | 0 |
|
|||||
| BID | 36.7 | 35.75 | 36.85 | 37.85 | 35.75 | -950 | -2.59% | 12,526,600 | - | 260,262,331 | 15,584.57 | 9.47 | 6,831,280 | 6,631,350 |
|
|||||
| BMI | 14.15 | 13.95 | 14.1 | 14.2 | 13.8 | -200 | -1.41% | 50,200 | - | 2,100,139 | 125.76 | 9.50 | 24,400 | 2,800 |
|
|||||
| S4A | 31.5 | 32.8 | 32.8 | 32.8 | 32.8 | +1,300 | +4.13% | 200 | - | 1,384,160 | 82.88 | 9.50 | 0 | 0 |
|
|||||
| TVS | 14.3 | 14.3 | 14.4 | 14.6 | 14.1 | 0 | 0.00% | 162,700 | - | 3,498,402 | 209.49 | 9.53 | 21,300 | 52,700 |
|
|||||
| TDG | 2.25 | 2.25 | 2.25 | 2.25 | 2.2 | 0 | 0.00% | 8,800 | - | 54,475 | 3.26 | 9.53 | 0 | 0 |
|
|||||
| PAC | 14.4 | 14.5 | 14.35 | 14.5 | 14.35 | +100 | +0.69% | 103,800 | - | 1,111,826 | 66.58 | 9.55 | 5,700 | 4,900 |
|
|||||
| BMP | 143.7 | 143.5 | 143.7 | 144.3 | 143.5 | -200 | -0.14% | 41,700 | - | 11,747,045 | 703.42 | 9.56 | 1,620 | 5,200 |
|
|||||
| CLW | 44.8 | 41.8 | 41.8 | 41.8 | 41.8 | -3,000 | -6.70% | 100 | - | 543,400 | 32.54 | 9.56 | 0 | 0 |
|
|||||
| TLD | 8.17 | 8.17 | 8.17 | 8.17 | 8.15 | 0 | 0.00% | 1,700 | - | 635,147 | 38.03 | 9.59 | 0 | 0 |
|
|||||
| NTC | 129 | 129 | 129.3 | 129.5 | 128.9 | 0 | 0.00% | 8,600 | - | 3,095,997 | 185.39 | 9.62 | 0 | 0 |
|
|||||
| SMA | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 | 0.00% | 500 | - | 126,188 | 7.56 | 9.63 | 0 | 0 |
|
|||||
| PHC | 4.23 | 4.24 | 4.27 | 4.31 | 4.2 | +10 | +0.24% | 189,900 | - | 214,891 | 12.87 | 9.70 | 0 | 0 |
|
|||||
| PHR | 31.7 | 31.55 | 31.8 | 32 | 31.5 | -150 | -0.47% | 214,200 | - | 4,275,000 | 255.99 | 9.73 | 0 | 18,300 |
|
|||||
| BFC | 47.9 | 47.6 | 47.9 | 48.1 | 47.45 | -300 | -0.63% | 142,600 | - | 2,721,196 | 162.95 | 9.76 | 0 | 23,500 |
|
|||||
| CLL | 27 | 27.25 | 27 | 27.25 | 27 | +250 | +0.93% | 1,200 | - | 926,500 | 55.48 | 9.86 | 0 | 0 |
|
|||||
| LCG | 6.8 | 6.78 | 6.83 | 6.84 | 6.77 | -20 | -0.29% | 506,100 | - | 1,400,762 | 83.88 | 9.93 | 12,300 | 100 |
|
|||||
| SGN | 52.8 | 52.5 | 52.5 | 52.8 | 52.5 | -300 | -0.57% | 6,800 | - | 1,758,676 | 105.31 | 9.95 | 0 | 0 |
|
|||||
| SIP | 48.55 | 49.5 | 48.8 | 50.2 | 48.75 | +950 | +1.96% | 192,700 | - | 11,984,591 | 717.64 | 9.96 | 2,100 | 30,500 |
|
|||||
| REE | 45.3 | 47.05 | 45.7 | 47.3 | 45.6 | +1,750 | +3.86% | 1,001,000 | - | 29,330,925 | 1,756.34 | 10.08 | 134,190 | 30,100 |
|
|||||
| KHP | 9.49 | 9.49 | 9.5 | 9.5 | 9.4 | 0 | 0.00% | 7,600 | - | 590,150 | 35.34 | 10.11 | 0 | 0 |
|
|||||
| MIG | 15.7 | 15.7 | 15.7 | 15.75 | 15.4 | 0 | 0.00% | 88,900 | - | 3,320,604 | 198.84 | 10.11 | 5,100 | 46,700 |
|
|||||
| SZC | 17.65 | 17.85 | 17.65 | 17.95 | 17.65 | +200 | +1.13% | 203,500 | - | 3,212,748 | 192.38 | 10.12 | 4,800 | 1,000 |
|
|||||
| VIP | 9.72 | 9.73 | 9.77 | 9.78 | 9.71 | +10 | +0.10% | 37,400 | - | 666,222 | 39.89 | 10.12 | 0 | 0 |
|
|||||
| IDI | 4.74 | 4.75 | 4.74 | 4.79 | 4.73 | +10 | +0.21% | 109,300 | - | 1,297,570 | 77.70 | 10.13 | 0 | 0 |
|
|||||
| SKG | 7.36 | 7.31 | 7.32 | 7.4 | 7.31 | -50 | -0.68% | 23,000 | - | 486,098 | 29.11 | 10.14 | 2,600 | 2,600 |
|
|||||
| PGI | 21.35 | 22.5 | 19.9 | 22.5 | 19.9 | +1,150 | +5.39% | 400 | - | 2,495,178 | 149.41 | 10.16 | 0 | 0 |
|
|||||
| RYG | 8.58 | 8.45 | 8.5 | 8.5 | 8.45 | -130 | -1.52% | 300 | - | 380,250 | 22.77 | 10.18 | 0 | 0 |
|
|||||
| PVP | 18.15 | 18.1 | 18.2 | 18.35 | 18.05 | -50 | -0.28% | 503,300 | - | 1,877,014 | 112.40 | 10.23 | 9,900 | 40,900 |
|
|||||
| APH | 6.84 | 6.91 | 6.84 | 7.05 | 6.81 | +70 | +1.02% | 648,000 | - | 1,685,240 | 100.91 | 10.30 | 8,500 | 0 |
|
|||||
| BTP | 7.23 | 7.25 | 7.2 | 7.28 | 7.2 | +20 | +0.28% | 14,800 | - | 438,521 | 26.26 | 10.30 | 0 | 0 |
|
|||||
| DCM | 32.8 | 33.05 | 32.8 | 33.6 | 32.75 | +250 | +0.76% | 3,695,500 | - | 17,496,670 | 1,047.70 | 10.32 | 356,400 | 264,800 |
|
|||||
| DIG | 10.1 | 10.2 | 10.1 | 10.2 | 10.05 | +100 | +0.99% | 3,009,000 | - | 8,123,598 | 486.44 | 10.32 | 1,110,000 | 198,000 |
|
|||||
| VDS | 10.9 | 10.9 | 11 | 11.1 | 10.9 | 0 | 0.00% | 459,400 | - | 2,964,800 | 177.53 | 10.34 | 0 | 6,500 |
|
|||||
| ELC | 13.5 | 13.45 | 13.35 | 13.45 | 13.15 | -50 | -0.37% | 304,900 | - | 1,480,410 | 88.65 | 10.38 | 4,800 | 10,400 |
|
|||||
| VPX | 23.95 | 23.9 | 24.05 | 24.2 | 23.9 | -50 | -0.21% | 658,000 | - | 44,812,500 | 2,683.38 | 10.38 | 0 | 188,800 |
|
|||||
| SSI | 21.15 | 21.4 | 21.5 | 21.65 | 21.2 | +250 | +1.18% | 36,400,100 | - | 64,227,870 | 3,845.98 | 10.42 | 14,147,850 | 8,257,620 |
|
|||||
| EVF | 11.7 | 11.8 | 11.75 | 11.9 | 11.7 | +100 | +0.85% | 1,017,100 | - | 8,974,676 | 537.41 | 10.51 | 0 | 52,400 |
|
|||||
| KBC | 26 | 26 | 25.95 | 26.1 | 25.8 | 0 | 0.00% | 1,725,200 | - | 24,485,624 | 1,466.21 | 10.61 | 668,800 | 1,163,700 |
|
|||||
| HTL | 22 | 22 | 22.2 | 22.2 | 22 | 0 | 0.00% | 3,900 | - | 264,000 | 15.81 | 10.62 | 100 | 0 |
|
|||||
| TTA | 11.15 | 11.15 | 10.9 | 11.25 | 10.9 | 0 | 0.00% | 26,700 | - | 1,990,934 | 119.22 | 10.67 | 0 | 0 |
|
|||||
| MZG | 12.1 | 11.85 | 11.85 | 12.25 | 11.65 | -250 | -2.07% | 958,300 | - | 1,518,661 | 90.94 | 10.72 | 73,200 | 67,000 |
|
|||||
| TBC | 31.55 | 32.5 | 32.5 | 32.5 | 32.5 | +950 | +3.01% | 100 | - | 2,063,750 | 123.58 | 10.74 | 0 | 100 |
|
|||||
| VCK | 28.75 | 29.7 | 29.05 | 29.7 | 28.8 | +950 | +3.30% | 7,274,800 | - | 72,317,115 | 4,330.37 | 10.83 | 5,098,100 | 1,153,600 |
|
|||||
| HNA | 22 | 21.95 | 21.95 | 21.95 | 21.95 | -50 | -0.23% | 600 | - | 5,163,347 | 309.18 | 10.85 | 0 | 0 |
|
|||||
| HPX | 4.2 | 4.21 | 4.19 | 4.21 | 4.11 | +10 | +0.24% | 488,800 | - | 1,280,550 | 76.68 | 10.85 | 300 | 0 |
|
|||||
| HPG | 21.2 | 21.55 | 21.45 | 21.55 | 21.3 | +350 | +1.65% | 31,124,900 | - | 181,945,885 | 10,894.96 | 10.92 | 24,169,200 | 12,538,140 |
|
|||||
| STG | 32.75 | 32.75 | 30.65 | 32.75 | 30.65 | 0 | 0.00% | 1,100 | - | 3,217,797 | 192.68 | 10.96 | 0 | 0 |
|
|||||
| PVT | 22.6 | 22.8 | 22.8 | 22.8 | 22.25 | +200 | +0.88% | 4,666,700 | - | 11,785,752 | 705.73 | 10.99 | 463,300 | 618,280 |
|
|||||
| HVH | 10.45 | 10.65 | 10.45 | 10.8 | 10.45 | +200 | +1.91% | 201,000 | - | 764,060 | 45.75 | 11.06 | 6,600 | 0 |
|
|||||
| SHP | 31.45 | 31.5 | 31.5 | 31.5 | 31.45 | +50 | +0.16% | 1,100 | - | 3,188,000 | 190.90 | 11.12 | 0 | 0 |
|
|||||
| VCI | 20 | 20.65 | 20.4 | 20.9 | 20.2 | +650 | +3.25% | 14,508,300 | - | 23,793,589 | 1,424.77 | 11.14 | 5,984,000 | 3,546,230 |
|
|||||
| VNS | 6.2 | 6.31 | 6.29 | 6.31 | 6.29 | +110 | +1.77% | 5,200 | - | 428,192 | 25.64 | 11.17 | 0 | 0 |
|
|||||
| KSB | 13.05 | 13.2 | 13.05 | 13.2 | 12.9 | +150 | +1.15% | 555,300 | - | 1,510,657 | 90.46 | 11.23 | 2,000 | 1,900 |
|
|||||
| BWE | 41.9 | 42.1 | 41.8 | 42.1 | 41.8 | +200 | +0.48% | 17,300 | - | 9,258,996 | 554.43 | 11.26 | 0 | 1,530 |
|
|||||
| VSH | 41.2 | 41.2 | 41.2 | 41.2 | 40.9 | 0 | 0.00% | 14,400 | - | 9,733,139 | 582.82 | 11.28 | 0 | 0 |
|
|||||
| EVG | 4.07 | 4.16 | 4.09 | 4.18 | 4.09 | +90 | +2.21% | 353,100 | - | 940,209 | 56.30 | 11.37 | 43,000 | 200 |
|
|||||
| DPR | 37.95 | 37.85 | 37.95 | 38.2 | 37.75 | -100 | -0.26% | 142,300 | - | 3,288,633 | 196.92 | 11.38 | 0 | 21,200 |
|
|||||
| PDN | 84 | 83.9 | 84 | 84 | 83 | -100 | -0.12% | 2,400 | - | 4,661,972 | 279.16 | 11.41 | 0 | 0 |
|
|||||
| VND | 14.8 | 15.2 | 15.1 | 15.3 | 14.9 | +400 | +2.70% | 16,031,500 | - | 23,138,959 | 1,385.57 | 11.45 | 6,805,000 | 5,852,280 |
|
|||||
| TCX | 31.8 | 31.5 | 32.3 | 32.45 | 31.5 | -300 | -0.94% | 3,590,900 | - | 87,395,280 | 5,233.25 | 11.61 | 1,794,300 | 2,299,200 |
|
|||||
| HCD | 6.3 | 6.3 | 6.35 | 6.35 | 6.21 | 0 | 0.00% | 28,000 | - | 291,046 | 17.43 | 11.62 | 0 | 0 |
|
|||||
| TAL | 22.25 | 22.6 | 22.8 | 22.8 | 22.25 | +350 | +1.57% | 70,800 | - | 11,390,393 | 682.06 | 11.66 | 0 | 2,100 |
|
|||||
| TMP | 53.6 | 53 | 53.6 | 53.6 | 52 | -600 | -1.12% | 1,300 | - | 3,710,000 | 222.16 | 11.69 | 1,000 | 1,100 |
|
|||||
| PJT | 9.16 | 8.8 | 8.8 | 8.8 | 8.8 | -360 | -3.93% | 100 | - | 218,969 | 13.11 | 11.76 | 0 | 0 |
|
|||||
| AST | 61.9 | 63.7 | 61.9 | 63.7 | 61.8 | +1,800 | +2.91% | 18,200 | - | 3,439,795 | 205.98 | 11.89 | 16,600 | 100 |
|
|||||
| LGL | 4.75 | 4.73 | 4.75 | 4.75 | 4.6 | -20 | -0.42% | 26,700 | - | 243,581 | 14.59 | 11.91 | 0 | 0 |
|
|||||
| DMC | 54.5 | 57.9 | 58 | 58 | 57.9 | +3,400 | +6.24% | 300 | - | 2,010,720 | 120.40 | 11.92 | 0 | 0 |
|
|||||
| PGC | 13.75 | 14.5 | 13.9 | 14.5 | 13.5 | +750 | +5.45% | 56,200 | - | 874,920 | 52.39 | 12.02 | 0 | 0 |
|
|||||
| CSV | 20.9 | 20.9 | 20.95 | 21.35 | 20.8 | 0 | 0.00% | 176,500 | - | 2,309,448 | 138.29 | 12.28 | 17,500 | 1,600 |
|
|||||
| BCM | 40.45 | 40.25 | 40.6 | 40.95 | 40.25 | -200 | -0.49% | 312,500 | - | 41,658,750 | 2,494.54 | 12.39 | 0 | 26,800 |
|
|||||
| PVD | 19.25 | 19.2 | 19.25 | 19.4 | 19 | -50 | -0.26% | 6,763,900 | - | 17,812,650 | 1,066.63 | 12.46 | 569,700 | 1,240,700 |
|
|||||
| LPB | 47.5 | 48 | 47.5 | 48.4 | 47.45 | +500 | +1.05% | 2,092,200 | - | 143,389,541 | 8,586.20 | 12.55 | 148,700 | 393,400 |
|
|||||
| NO1 | 4 | 4 | 4.1 | 4.1 | 4 | 0 | 0.00% | 200 | - | 98,399 | 5.89 | 12.58 | 0 | 0 |
|
|||||
| BKG | 1.78 | 1.78 | 1.78 | 1.82 | 1.75 | 0 | 0.00% | 124,900 | - | 127,464 | 7.63 | 12.62 | 0 | 0 |
|
|||||
| SSB | 23.45 | 24.1 | 23.6 | 24.8 | 22.6 | +650 | +2.77% | 11,734,500 | - | 83,598,080 | 5,005.87 | 12.82 | 10,141,800 | 5,849,100 |
|
|||||
| CTD | 58.8 | 59 | 58.8 | 59.9 | 58.8 | +200 | +0.34% | 171,500 | - | 6,597,570 | 395.06 | 12.94 | 9,150 | 2,400 |
|
|||||
| VGC | 39.85 | 40.5 | 40 | 41.15 | 39.9 | +650 | +1.63% | 375,200 | - | 18,158,175 | 1,087.32 | 12.94 | 25,900 | 14,200 |
|
|||||
| AAN | 16.1 | 16.05 | 16.1 | 16.15 | 16 | -50 | -0.31% | 202,200 | - | 1,470,982 | 88.08 | 12.94 | 0 | 0 |
|
|||||
| OPC | 20 | 20 | 20 | 20 | 20 | 0 | 0.00% | 7,400 | - | 1,498,783 | 89.75 | 13.00 | 0 | 0 |
|
|||||
| CMG | 23 | 23.1 | 23.15 | 23.55 | 23 | +100 | +0.43% | 90,500 | - | 5,379,803 | 322.14 | 13.02 | 13,100 | 3,700 |
|
|||||
| SRF | 7.43 | 7.7 | 7.7 | 7.7 | 7.7 | +270 | +3.63% | 1,100 | - | 260,158 | 15.58 | 13.03 | 0 | 0 |
|
|||||
| GTA | 8.5 | 7.91 | 7.91 | 7.91 | 7.91 | -590 | -6.94% | 16,900 | - | 77,755 | 4.66 | 13.05 | 0 | 0 |
|
|||||
| DRC | 10 | 10.05 | 10 | 10.05 | 9.98 | +50 | +0.50% | 87,600 | - | 1,552,014 | 92.93 | 13.10 | 0 | 0 |
|
|||||
| SAB | 44.3 | 44.3 | 44.3 | 45.5 | 44.3 | 0 | 0.00% | 297,800 | - | 56,817,513 | 3,402.25 | 13.24 | 16,000 | 122,900 |
|
|||||
| HAR | 2.42 | 2.43 | 2.44 | 2.49 | 2.4 | +10 | +0.41% | 62,900 | - | 232,512 | 13.92 | 13.58 | 0 | 0 |
|
|||||
| BSI | 27 | 27.35 | 27.7 | 27.7 | 27.1 | +350 | +1.30% | 239,900 | - | 7,381,807 | 442.02 | 13.59 | 11,500 | 11,500 |
|
|||||
| TLG | 52.6 | 54.3 | 53.2 | 55 | 52.7 | +1,700 | +3.23% | 425,200 | - | 5,241,489 | 313.86 | 13.60 | 9,400 | 28,200 |
|
|||||
| BHN | 27.3 | 27.5 | 27.5 | 27.5 | 27.5 | +200 | +0.73% | 1,100 | - | 6,374,500 | 381.71 | 13.64 | 0 | 0 |
|
|||||
| FPT | 74.3 | 71.7 | 74.5 | 74.8 | 71.7 | -2,600 | -3.50% | 15,500,700 | - | 122,917,204 | 7,360.31 | 13.75 | 9,138,650 | 7,328,140 |
|
|||||
| CTR | 73.1 | 73 | 73.2 | 73.6 | 73 | -100 | -0.14% | 118,400 | - | 9,351,996 | 560.00 | 13.92 | 14,500 | 6,800 |
|
|||||
| TNC | 25.3 | 27.05 | 27.05 | 27.05 | 25.45 | +1,750 | +6.92% | 400 | - | 520,713 | 31.18 | 14.21 | 0 | 0 |
|
|||||
| DHG | 90 | 90.5 | 90.5 | 90.5 | 90 | +500 | +0.56% | 4,300 | - | 11,832,519 | 708.53 | 14.35 | 400 | 0 |
|
|||||
| CNG | 22.1 | 22.2 | 21.4 | 22.3 | 20.75 | +100 | +0.45% | 2,200 | - | 779,204 | 46.66 | 14.38 | 500 | 0 |
|
|||||
| DMX | 75.9 | 76 | 75.9 | 78.3 | 75 | +100 | +0.13% | 353,300 | - | - | - | 14.43 | 97,900 | 144,700 |
|
|||||
| POW | 12.6 | 12.6 | 12.7 | 12.75 | 12.6 | 0 | 0.00% | 4,205,800 | - | 38,654,856 | 2,314.66 | 14.47 | 421,200 | 334,660 |
|
|||||
| PTL | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0 | 0.00% | 4,200 | - | 174,000 | 10.42 | 14.50 | 0 | 0 |
|
|||||
| VSC | 13.2 | 13.35 | 13.4 | 13.65 | 13.25 | +150 | +1.14% | 7,314,400 | - | 4,997,844 | 299.27 | 14.54 | 394,800 | 1,521,500 |
|
|||||
| ABR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0 | 0.00% | 1,200 | - | 218,000 | 13.05 | 14.63 | 0 | 0 |
|
|||||
| NVL | 12.5 | 12.8 | 12.6 | 12.8 | 12.5 | +300 | +2.40% | 29,133,500 | - | 30,746,470 | 1,841.11 | 14.76 | 17,363,400 | 1,576,690 |
|
|||||
| HU1 | 5.25 | 5.59 | 5.25 | 5.59 | 4.91 | +340 | +6.48% | 300 | - | 139,750 | 8.37 | 14.83 | 0 | 0 |
|
|||||
| GEX | 23.5 | 24.4 | 23.85 | 25.05 | 23.8 | +900 | +3.83% | 18,394,700 | - | 31,926,701 | 1,911.78 | 14.90 | 6,694,200 | 4,105,150 |
|
|||||
| MCM | 26.5 | 26.45 | 26.45 | 26.45 | 26.45 | -50 | -0.19% | 8,600 | - | 2,909,500 | 174.22 | 14.99 | 0 | 0 |
|
|||||
| VCF | 295.9 | 293.9 | 287.1 | 293.9 | 287.1 | -2,000 | -0.68% | 600 | - | 7,811,608 | 467.76 | 15.09 | 100 | 0 |
|
|||||
| MWG | 73.1 | 72.5 | 73.1 | 73.5 | 72.4 | -600 | -0.82% | 1,909,000 | - | 106,987,821 | 6,406.46 | 15.19 | 93,400 | 125,500 |
|
|||||
| VNM | 60.2 | 61.2 | 60.4 | 61.2 | 60.3 | +1,000 | +1.66% | 4,517,300 | - | 127,905,273 | 7,659.00 | 15.19 | 3,892,850 | 2,228,320 |
|
|||||
| HII | 10.3 | 10.6 | 10.45 | 10.75 | 10.45 | +300 | +2.91% | 576,900 | - | 780,828 | 46.76 | 15.38 | 207,500 | 600 |
|
|||||
| VCB | 59.6 | 59.9 | 60 | 61 | 59.8 | +300 | +0.50% | 10,362,600 | - | 500,504,938 | 29,970.36 | 15.54 | 4,292,830 | 3,344,410 |
|
|||||
| HQC | 1.91 | 1.92 | 1.91 | 1.94 | 1.91 | +10 | +0.52% | 1,481,900 | - | 1,107,071 | 66.29 | 15.74 | 37,900 | 18,600 |
|
|||||
| DPM | 22.9 | 22.85 | 23.1 | 23.1 | 22.75 | -50 | -0.22% | 3,176,500 | - | 15,536,287 | 930.32 | 16.01 | 367,400 | 362,400 |
|
|||||
| ACL | 11.3 | 11 | 10.65 | 11.5 | 10.65 | -300 | -2.65% | 7,800 | - | 551,749 | 33.04 | 16.11 | 0 | 0 |
|
|||||
| QCG | 10.05 | 10.1 | 10.3 | 10.3 | 10.05 | +50 | +0.50% | 35,000 | - | 2,778,804 | 166.40 | 16.21 | 1,300 | 1,300 |
|
|||||
| HT1 | 11.8 | 11.8 | 11.95 | 11.95 | 11.8 | 0 | 0.00% | 118,900 | - | 4,502,761 | 269.63 | 16.46 | 0 | 5,500 |
|
|||||
| YEG | 7.03 | 7.09 | 7.08 | 7.11 | 7.02 | +60 | +0.85% | 266,900 | - | 1,455,056 | 87.13 | 16.80 | 0 | 0 |
|
|||||
| BVB | 11 | 11.75 | 11 | 11.75 | 11 | +750 | +6.82% | 2,743,800 | - | - | - | 16.81 | 320,900 | 2,000 |
|
|||||
| PET | 38.65 | 38.9 | 38.5 | 39.3 | 38.5 | +250 | +0.65% | 231,400 | - | 6,019,532 | 360.45 | 16.88 | 0 | 1,000 |
|
|||||
| BMC | 10.6 | 10.8 | 10.4 | 10.9 | 10.4 | +200 | +1.89% | 11,700 | - | 133,840 | 8.01 | 16.98 | 0 | 0 |
|
|||||
| PPC | 8.78 | 8.78 | 8.78 | 8.86 | 8.77 | 0 | 0.00% | 46,200 | - | 2,814,983 | 168.56 | 17.05 | 4,200 | 2,300 |
|
|||||
| VTP | 49.55 | 49.1 | 49.6 | 50 | 49.1 | -450 | -0.91% | 507,200 | - | 9,912,562 | 593.57 | 17.16 | 34,930 | 139,180 |
|
|||||
| ICT | 17 | 17 | 17 | 17 | 17 | 0 | 0.00% | 1,500 | - | 547,145 | 32.76 | 17.21 | 0 | 0 |
|
|||||
| HCM | 25.3 | 25.5 | 25.7 | 25.85 | 25.3 | +200 | +0.79% | 4,465,900 | - | 28,099,895 | 1,682.63 | 17.37 | 2,677,700 | 1,135,500 |
|
|||||
| DBD | 46 | 46.75 | 46.9 | 47 | 45.9 | +750 | +1.63% | 44,000 | - | 4,417,373 | 264.51 | 17.48 | 37,000 | 0 |
|
|||||
| ITC | 8.83 | 8.97 | 8.98 | 8.98 | 8.8 | +140 | +1.59% | 13,700 | - | 912,158 | 54.62 | 17.55 | 0 | 0 |
|
|||||
| NLG | 23.75 | 24.1 | 23.95 | 24.3 | 23.95 | +350 | +1.47% | 978,300 | - | 11,690,847 | 700.05 | 17.68 | 900 | 10,600 |
|
|||||
| SBG | 13.85 | 13.75 | 13.8 | 13.95 | 13.7 | -100 | -0.72% | 193,700 | - | 824,999 | 49.40 | 17.93 | 7,500 | 3,200 |
|
|||||
| BVH | 69.4 | 68.5 | 69.4 | 69.9 | 68.2 | -900 | -1.30% | 682,600 | - | 50,849,109 | 3,044.86 | 17.93 | 153,700 | 227,900 |
|
|||||
| FTS | 20.6 | 21 | 20.8 | 21.15 | 20.8 | +400 | +1.94% | 655,300 | - | 8,004,061 | 479.29 | 18.09 | 88,500 | 7,710 |
|
|||||
| KDH | 15.6 | 15.8 | 15.95 | 16.1 | 15.75 | +200 | +1.28% | 5,132,600 | - | 17,730,995 | 1,061.74 | 18.16 | 302,400 | 1,397,620 |
|
|||||
| ASG | 16.3 | 16 | 16 | 16 | 16 | -300 | -1.84% | 200 | - | 1,452,555 | 86.98 | 18.24 | 0 | 100 |
|
|||||
| DGW | 45.4 | 45.5 | 45.6 | 47 | 45.45 | +100 | +0.22% | 1,615,600 | - | 10,162,926 | 608.56 | 18.26 | 630,500 | 205,300 |
|
|||||
| TMS | 35.9 | 38.1 | 38 | 38.1 | 38 | +2,200 | +6.13% | 500 | - | 6,580,730 | 394.06 | 18.37 | 500 | 0 |
|
|||||
| TV2 | 25.75 | 25.75 | 25.75 | 25.9 | 25.6 | 0 | 0.00% | 100,300 | - | 1,738,799 | 104.12 | 18.38 | 0 | 25,100 |
|
|||||
| NAF | 48 | 48 | 47.95 | 48.05 | 47.85 | 0 | 0.00% | 233,000 | - | 2,936,736 | 175.85 | 18.71 | 30,000 | 6,400 |
|
|||||
| GAS | 88.6 | 88 | 88.5 | 88.7 | 87.2 | -600 | -0.68% | 1,412,000 | - | 212,339,579 | 12,714.94 | 18.94 | 134,010 | 306,500 |
|
|||||
| IMP | 36.9 | 38.05 | 37 | 39.4 | 37 | +1,150 | +3.12% | 17,600 | - | 5,860,041 | 350.90 | 19.26 | 400 | 0 |
|
|||||
| GMD | 76.6 | 77.3 | 76.8 | 77.6 | 76.7 | +700 | +0.91% | 778,100 | - | 33,462,591 | 2,003.75 | 20.14 | 365,400 | 182,700 |
|
|||||
| DBT | 13.05 | 13 | 13 | 13 | 13 | -50 | -0.38% | 1,600 | - | 285,574 | 17.10 | 21.17 | 0 | 0 |
|
|||||
| STK | 7.53 | 7.68 | 7.6 | 7.68 | 7.57 | +150 | +1.99% | 5,900 | - | 1,183,757 | 70.88 | 21.51 | 100 | 0 |
|
|||||
| PDR | 11.55 | 11.5 | 11.55 | 11.6 | 11.4 | -50 | -0.43% | 2,965,000 | - | 11,474,808 | 687.11 | 21.54 | 585,200 | 84,700 |
|
|||||
| TSA | 15.4 | 15.3 | 15.35 | 15.35 | 15.3 | -100 | -0.65% | 3,700 | - | 630,742 | 37.77 | 21.73 | 700 | 1,800 |
|
|||||
| NKG | 10 | 9.89 | 10.1 | 10.15 | 9.89 | -110 | -1.10% | 2,189,100 | - | 4,869,084 | 291.56 | 21.88 | 110,500 | 1,219,900 |
|
|||||
| AGR | 12.9 | 12.9 | 13.05 | 13.05 | 12.85 | 0 | 0.00% | 228,200 | - | 2,945,222 | 176.36 | 22.95 | 300 | 1,300 |
|
|||||
| SCR | 4.18 | 4.18 | 4.21 | 4.22 | 4.15 | 0 | 0.00% | 761,100 | - | 1,799,887 | 107.78 | 23.62 | 0 | 4,500 |
|
|||||
| SSC | 21.6 | 22.6 | 22.6 | 22.6 | 22.6 | +1,000 | +4.63% | 100 | - | 299,942 | 17.96 | 24.30 | 0 | 0 |
|
|||||
| LPS | 22.15 | 22.35 | 22.35 | 22.85 | 22.35 | +200 | +0.90% | 503,900 | - | - | - | 24.59 | 20,200 | 0 |
|
|||||
| SAM | 6.17 | 6.2 | 6.16 | 6.2 | 6.04 | +30 | +0.49% | 42,200 | - | 2,355,758 | 141.06 | 24.70 | 0 | 0 |
|
|||||
| STB | 76.2 | 78.2 | 76.5 | 78.2 | 76.2 | +2,000 | +2.62% | 5,077,900 | - | 147,423,869 | 8,827.78 | 24.83 | 4,075,500 | 1,494,370 |
|
|||||
| MSN | 67.7 | 68.4 | 68.2 | 69.5 | 68.2 | +700 | +1.03% | 7,484,800 | - | 99,889,623 | 5,981.41 | 25.24 | 4,827,860 | 3,135,280 |
|
|||||
| PLX | 37.8 | 37.4 | 38 | 38.05 | 36.8 | -400 | -1.06% | 5,491,800 | - | 47,520,150 | 2,845.52 | 25.41 | 159,000 | 601,800 |
|
|||||
| KMR | 2.27 | 2.24 | 2.26 | 2.26 | 2.22 | -30 | -1.32% | 7,100 | - | 127,406 | 7.63 | 25.45 | 0 | 100 |
|
|||||
| GVR | 32.2 | 31.9 | 32.25 | 32.45 | 31.85 | -300 | -0.93% | 1,788,700 | - | 127,600,000 | 7,640.72 | 25.52 | 0 | 0 |
|
|||||
| FIT | 3.04 | 3.03 | 3.05 | 3.07 | 3.01 | -10 | -0.33% | 153,800 | - | 1,029,997 | 61.68 | 25.68 | 0 | 0 |
|
|||||
| MCH | 145.6 | 143 | 145.9 | 145.9 | 143 | -2,600 | -1.79% | 2,650,000 | - | 186,958,908 | 11,195.14 | 25.73 | 2,234,500 | 1,087,900 |
|
|||||
| GIL | 8.45 | 8.37 | 8.5 | 8.65 | 8.31 | -80 | -0.95% | 129,200 | - | 850,360 | 50.92 | 26.32 | 900 | 5,300 |
|
|||||
| EIB | 16.25 | 16.4 | 16.5 | 16.65 | 16.3 | +150 | +0.92% | 4,889,000 | - | 30,548,618 | 1,829.26 | 26.89 | 1,074,600 | 1,406,380 |
|
|||||
| TDP | 29.6 | 29.8 | 27.8 | 30.45 | 27.8 | +200 | +0.68% | 109,000 | - | 2,792,247 | 167.20 | 27.21 | 14,900 | 10,200 |
|
|||||
| HRC | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | 0.00% | 200 | - | 968,122 | 57.97 | 27.56 | 0 | 0 |
|
|||||
| SBT | 23 | 23.2 | 22.95 | 23.2 | 22.85 | +200 | +0.87% | 1,783,600 | - | 21,683,512 | 1,298.41 | 27.82 | 741,200 | 117,000 |
|
|||||
| FRT | 130 | 130.9 | 131.5 | 133.7 | 130.1 | +900 | +0.69% | 443,800 | - | 23,406,891 | 1,401.61 | 28.13 | 122,950 | 261,230 |
|
|||||
| KDC | 51.2 | 51.1 | 51.1 | 51.4 | 50.7 | -100 | -0.20% | 87,100 | - | 14,121,245 | 845.58 | 28.34 | 41,600 | 8,200 |
|
|||||
| BSR | 30.7 | 30.2 | 30.8 | 31.2 | 29.8 | -500 | -1.63% | 16,845,300 | - | 151,220,451 | 9,055.12 | 29.04 | 3,092,700 | 4,197,700 |
|
|||||
| KHG | 4.6 | 4.55 | 4.6 | 4.61 | 4.55 | -50 | -1.09% | 918,100 | - | 2,044,930 | 122.45 | 29.74 | 0 | 100,200 |
|
|||||
| DSE | 22.4 | 22.5 | 22.4 | 22.65 | 22.4 | +100 | +0.45% | 532,000 | - | 7,708,500 | 461.59 | 30.08 | 28,300 | 54,000 |
|
|||||
| CSM | 12.5 | 12.45 | 12.5 | 12.5 | 12.1 | -50 | -0.40% | 132,100 | - | 1,290,135 | 77.25 | 30.29 | 0 | 2,000 |
|
|||||
| TEG | 5.89 | 5.94 | 5.98 | 5.98 | 5.7 | +50 | +0.85% | 185,600 | - | 717,591 | 42.97 | 32.11 | 0 | 0 |
|
|||||
| TVB | 6.2 | 6.19 | 6.18 | 6.19 | 6.17 | -10 | -0.16% | 11,300 | - | 675,462 | 40.45 | 32.41 | 200 | 0 |
|
|||||
| SAV | 12.45 | 12.2 | 12.45 | 12.45 | 12.2 | -250 | -2.01% | 900 | - | 338,312 | 20.26 | 32.71 | 0 | 0 |
|
|||||
| HTN | 6.72 | 6.81 | 6.72 | 6.81 | 6.72 | +90 | +1.34% | 181,800 | - | 910,323 | 54.51 | 34.22 | 0 | 900 |
|
|||||
| HHP | 17 | 17.2 | 17 | 17.25 | 17 | +200 | +1.18% | 2,188,300 | - | 1,488,735 | 89.15 | 34.47 | 62,400 | 14,200 |
|
|||||
| VJC | 126.8 | 129 | 127 | 129 | 126 | +2,200 | +1.74% | 2,012,700 | - | 99,212,992 | 5,940.90 | 34.60 | 1,277,000 | 297,450 |
|
|||||
| ORS | 13.4 | 13.4 | 13.5 | 13.65 | 13.3 | 0 | 0.00% | 1,907,300 | - | 8,360,674 | 500.64 | 38.07 | 0 | 4,800 |
|
|||||
| TPC | 13.5 | 13.45 | 13.5 | 13.6 | 13.45 | -50 | -0.37% | 399,700 | - | 226,188 | 13.54 | 38.54 | 0 | 0 |
|
|||||
| TNT | 10.2 | 10.4 | 10.2 | 10.4 | 9.95 | +200 | +1.96% | 3,000 | - | 530,400 | 31.76 | 38.81 | 300 | 0 |
|
|||||
| ASP | 15.25 | 15.15 | 15.45 | 15.45 | 14.85 | -100 | -0.66% | 175,600 | - | 565,694 | 33.87 | 40.51 | 0 | 0 |
|
|||||
| CRE | 6.4 | 6.41 | 6.4 | 6.46 | 6.31 | +10 | +0.16% | 111,900 | - | 2,972,179 | 177.97 | 40.57 | 0 | 3,100 |
|
|||||
| DHM | 6.92 | 6.9 | 6.91 | 6.91 | 6.52 | -20 | -0.29% | 8,000 | - | 238,296 | 14.27 | 41.32 | 0 | 0 |
|
|||||
| AAM | 7.5 | 7.6 | 7.78 | 7.78 | 7.6 | +100 | +1.33% | 4,100 | - | 79,429 | 4.76 | 45.24 | 0 | 0 |
|
|||||
| TCH | 11.7 | 11.85 | 11.8 | 11.9 | 11.65 | +150 | +1.28% | 3,450,900 | - | 11,889,257 | 711.93 | 45.40 | 1,152,300 | 136,600 |
|
|||||
| SJS | 56.8 | 56.7 | 56.8 | 56.8 | 56.4 | -100 | -0.18% | 9,300 | - | 16,866,823 | 1,009.99 | 46.48 | 0 | 0 |
|
|||||
| GEL | 29.1 | 29 | 29.75 | 29.85 | 28.8 | -100 | -0.34% | 2,312,500 | - | 25,810,000 | 1,545.51 | 47.70 | 273,000 | 272,600 |
|
|||||
| SHI | 14.55 | 14.45 | 14.25 | 14.55 | 14.25 | -100 | -0.69% | 233,100 | - | 2,455,771 | 147.05 | 48.82 | 29,200 | 0 |
|
|||||
| DXG | 10.8 | 10.6 | 10.9 | 10.9 | 10.6 | -200 | -1.85% | 10,509,500 | - | 13,441,913 | 804.90 | 49.53 | 365,100 | 2,769,000 |
|
|||||
| TCR | 2.1 | 2.19 | 1.99 | 2.19 | 1.99 | +90 | +4.29% | 400 | - | 22,701 | 1.36 | 49.77 | 0 | 0 |
|
|||||
| VPI | 63.1 | 62.9 | 63.1 | 63.3 | 62 | -200 | -0.32% | 1,268,400 | - | 20,131,118 | 1,205.46 | 51.52 | 18,200 | 345,800 |
|
|||||
| ASM | 5.16 | 5.22 | 5.19 | 5.26 | 5.19 | +60 | +1.16% | 90,900 | - | 2,125,554 | 127.28 | 52.20 | 1,000 | 6,200 |
|
|||||
| TTF | 1.45 | 1.46 | 1.45 | 1.5 | 1.45 | +10 | +0.69% | 550,600 | - | 574,557 | 34.40 | 54.07 | 10,700 | 10,500 |
|
|||||
| FCN | 10.9 | 11.2 | 10.9 | 11.2 | 10.6 | +300 | +2.75% | 1,069,300 | - | 1,763,317 | 105.59 | 55.72 | 85,300 | 25,200 |
|
|||||
| CDC | 20 | 20.6 | 20 | 20.6 | 19.8 | +600 | +3.00% | 173,400 | - | 2,174,234 | 130.19 | 58.19 | 63,100 | 100 |
|
|||||
| MCP | 28 | 28 | 28 | 28.2 | 28 | 0 | 0.00% | 34,800 | - | 556,308 | 33.31 | 60.09 | 0 | 0 |
|
|||||
| BAF | 32.05 | 32.05 | 31.9 | 32.15 | 31.8 | 0 | 0.00% | 1,627,700 | - | 11,692,638 | 700.16 | 64.23 | 39,100 | 209,000 |
|
|||||
| CII | 12.85 | 12.9 | 13 | 13.1 | 12.9 | +50 | +0.39% | 5,017,700 | - | 8,668,610 | 519.08 | 65.82 | 136,000 | 198,900 |
|
|||||
| TLH | 3.55 | 3.56 | 3.55 | 3.57 | 3.52 | +10 | +0.28% | 92,800 | - | 399,859 | 23.94 | 79.11 | 0 | 0 |
|
|||||
| DQC | 9.69 | 9.8 | 9.99 | 9.99 | 9.8 | +110 | +1.14% | 2,500 | - | 270,069 | 16.17 | 79.67 | 0 | 0 |
|
|||||
| VNG | 5.9 | 5.8 | 6 | 6 | 5.8 | -100 | -1.69% | 800 | - | 564,204 | 33.78 | 86.57 | 0 | 0 |
|
|||||
| NTL | 12.55 | 12.6 | 12.8 | 12.8 | 12.5 | +50 | +0.40% | 221,600 | - | 1,536,947 | 92.03 | 94.74 | 8,200 | 100 |
|
|||||
| TCI | 9.6 | 9.7 | 9.38 | 9.8 | 9.36 | +100 | +1.04% | 17,500 | - | 1,121,523 | 67.16 | 96.04 | 0 | 1,200 |
|
|||||
| FIR | 2.84 | 2.89 | 2.84 | 2.89 | 2.7 | +50 | +1.76% | 94,100 | - | 204,235 | 12.23 | 103.21 | 0 | 0 |
|
|||||
| SVD | 4.8 | 4.75 | 5.1 | 5.13 | 4.71 | -50 | -1.04% | 22,300 | - | 131,128 | 7.85 | 103.26 | 0 | 0 |
|
|||||
| VPL | 85.5 | 81.2 | 86 | 87.6 | 81.2 | -4,300 | -5.03% | 3,751,600 | - | 152,448,971 | 9,128.68 | 131.39 | 2,568,300 | 2,897,060 |
|
|||||
| DCL | 42.45 | 40.5 | 41.2 | 42.1 | 39.5 | -1,950 | -4.59% | 2,911,200 | - | 2,958,162 | 177.14 | 151.69 | 0 | 0 |
|
|||||
| VIC | 241.2 | 241.2 | 244.5 | 244.5 | 240.3 | 0 | 0.00% | 13,251,500 | - | 1,872,239,367 | 112,110.14 | 168.44 | 9,805,320 | 11,133,110 |
|
|||||
| APG | 4.57 | 4.6 | 4.58 | 4.68 | 4.5 | +30 | +0.66% | 240,700 | - | 1,028,661 | 61.60 | 191.67 | 9,200 | 2,400 |
|
|||||
| NBB | 17.1 | 17.1 | 17.05 | 17.1 | 16.9 | 0 | 0.00% | 18,000 | - | 1,718,134 | 102.88 | 192.13 | 0 | 0 |
|
|||||
| CRV | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0 | 0.00% | 300 | - | 15,191,537 | 909.67 | 195.58 | 0 | 0 |
|
|||||
| CTF | 21.1 | 21.1 | 20.75 | 21.1 | 20.5 | 0 | 0.00% | 284,300 | - | 2,018,296 | 120.86 | 222.11 | 8,200 | 3,400 |
|
|||||
| HAX | 8.46 | 8.7 | 8.45 | 8.71 | 8.05 | +240 | +2.84% | 166,900 | - | 934,725 | 55.97 | 300.00 | 9,200 | 210 |
|
|||||
| DTA | 3.4 | 3.38 | 3.22 | 3.38 | 3.22 | -20 | -0.59% | 4,300 | - | 65,925 | 3.95 | 307.27 | 0 | 0 |
|
|||||
| KOS | 31.35 | 30.05 | 31 | 32.9 | 29.3 | -1,300 | -4.15% | 690,400 | - | 6,505,264 | 389.54 | 341.48 | 68,600 | 40,100 |
|
|||||
| VID | 4.3 | 4.28 | 4.21 | 4.28 | 4.21 | -20 | -0.47% | 1,100 | - | 174,778 | 10.47 | 389.09 | 0 | 0 |
|
|||||
| VRC | 11.45 | 11.3 | 11.15 | 11.3 | 11.15 | -150 | -1.31% | 2,100 | - | 565,000 | 33.83 | 941.67 | 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）。