ホーチミン証取株価
|
|
||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ホーチミン証取株価(2025/07/18 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 | ||||||||||||||||
BTT | 40 | 0 | 0 | 0.00% | - | - | 540,000 | 30.68 | - | 0 | 0 |
![]() |
||||||||
CLW | 40.65 | 0 | 0 | 0.00% | - | - | 528,450 | 30.03 | - | 0 | 0 |
![]() |
||||||||
FUCTVGF3 | 15.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
![]() |
||||||||
FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
![]() |
||||||||
FUCTVGF5 | 10.8 | 10.05 | 10.05 | 10.05 | 10.05 | -750 | -6.94% | 500 | - | - | - | - | 0 | 0 |
![]() |
|||||
FUCVREIT | 7.77 | 8.31 | 8.31 | 8.31 | 8.31 | +540 | +6.95% | 6,000 | - | - | - | - | 0 | 0 |
![]() |
|||||
FUEABVND | 10.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
![]() |
||||||||
FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
![]() |
||||||||
FUEDCMID | 13.25 | 13.25 | 13.29 | 13.29 | 12.81 | 0 | 0.00% | 22,500 | - | - | - | - | 200 | 0 |
![]() |
|||||
FUEFCV50 | 11.84 | 12.1 | 11.92 | 12.1 | 11.89 | +260 | +2.20% | 6,500 | - | - | - | - | 0 | 0 |
![]() |
|||||
FUEIP100 | 10 | 10 | 10 | 10 | 10 | 0 | 0.00% | 1,800 | - | - | - | - | 0 | 0 |
![]() |
|||||
FUEKIV30 | 11 | 11.03 | 11.03 | 11.03 | 10.84 | +30 | +0.27% | 2,300 | - | - | - | - | 300 | 1,100 |
![]() |
|||||
FUEKIVFS | 15.5 | 15.69 | 15.34 | 15.69 | 15.3 | +190 | +1.23% | 1,200 | - | - | - | - | 1,100 | 0 |
![]() |
|||||
FUEKIVND | 13.18 | 13.22 | 12.96 | 13.22 | 12.88 | +40 | +0.30% | 500 | - | - | - | - | 500 | 400 |
![]() |
|||||
FUEMAV30 | 19.85 | 19.84 | 19.85 | 19.86 | 19.6 | -10 | -0.05% | 12,400 | - | - | - | - | 6,100 | 7,900 |
![]() |
|||||
FUEMAVND | 14.92 | 14.9 | 14.71 | 14.9 | 14.5 | -20 | -0.13% | 1,800 | - | - | - | - | 1,700 | 800 |
![]() |
|||||
FUESSV30 | 19.39 | 19.46 | 19.41 | 19.5 | 19.4 | +70 | +0.36% | 33,800 | - | - | - | - | 700 | 0 |
![]() |
|||||
FUESSV50 | 22.12 | 22.84 | 22.2 | 22.84 | 22 | +720 | +3.25% | 144,900 | - | - | - | - | 600 | 114,500 |
![]() |
|||||
FUESSVFL | 26.6 | 26.99 | 26.8 | 27.25 | 26.6 | +390 | +1.47% | 82,000 | - | - | - | - | 26,000 | 0 |
![]() |
|||||
FUETCC50 | 12.02 | 11.95 | 12.02 | 12.02 | 11.95 | -70 | -0.58% | 3,300 | - | - | - | - | 0 | 0 |
![]() |
|||||
FUEVFVND | 35.38 | 35.09 | 35.4 | 35.5 | 35.07 | -290 | -0.82% | 576,200 | - | - | - | - | 32,000 | 470,600 |
![]() |
|||||
FUEVN100 | 20.4 | 20.58 | 20.41 | 20.58 | 20.41 | +180 | +0.88% | 132,600 | - | - | - | - | 2,300 | 0 |
![]() |
|||||
AAM | 7.2 | 7.2 | 7.2 | 7.2 | 7.19 | 0 | 0.00% | 13,200 | - | 75,249 | 4.28 | - | 3,000 | 0 |
![]() |
|||||
AAT | 3.36 | 3.4 | 3.36 | 3.43 | 3.36 | +40 | +1.19% | 176,500 | - | 240,785 | 13.68 | - | 0 | 0 |
![]() |
|||||
APG | 12.15 | 12.05 | 12.25 | 12.25 | 11.95 | -100 | -0.82% | 1,522,200 | - | 2,694,644 | 153.10 | - | 18,100 | 284,300 |
![]() |
|||||
DQC | 11.6 | 11.85 | 11.9 | 11.9 | 11.7 | +250 | +2.16% | 21,800 | - | 326,563 | 18.55 | - | 0 | 0 |
![]() |
|||||
DRH | 3.47 | 3.71 | 3.56 | 3.71 | 3.5 | +240 | +6.92% | 4,557,700 | - | 458,956 | 26.08 | - | 99,700 | 900 |
![]() |
|||||
DXV | 3.86 | 3.85 | 3.86 | 3.88 | 3.82 | -10 | -0.26% | 27,900 | - | 38,115 | 2.17 | - | 0 | 0 |
![]() |
|||||
EVE | 10.7 | 10.6 | 10.65 | 10.7 | 10.4 | -100 | -0.93% | 96,600 | - | 444,986 | 25.28 | - | 35,400 | 2,500 |
![]() |
|||||
GTA | 9.95 | 0 | 0 | 0.00% | - | - | 97,809 | 5.56 | - | 0 | 0 |
![]() |
||||||||
HAS | 8 | 8.1 | 8.1 | 8.1 | 8.1 | +100 | +1.25% | 200 | - | 63,180 | 3.59 | - | 0 | 0 |
![]() |
|||||
HNA | 24.45 | 0 | 0 | 0.00% | - | - | 5,751,428 | 326.79 | - | 0 | 0 |
![]() |
||||||||
HVN | 37.45 | 37.5 | 37.85 | 37.9 | 37.4 | +50 | +0.13% | 3,203,400 | - | 83,039,782 | 4,718.17 | - | 11,400 | 225,000 |
![]() |
|||||
HVX | 3.08 | 3.29 | 3.29 | 3.29 | 3.22 | +210 | +6.82% | 221,700 | - | 136,618 | 7.76 | - | 300 | 0 |
![]() |
|||||
ITD | 13.95 | 14 | 13.95 | 14 | 13.85 | +50 | +0.36% | 28,000 | - | 342,460 | 19.46 | - | 0 | 0 |
![]() |
|||||
KPF | 1.2 | 0 | 0 | 0.00% | - | - | 73,041 | 4.15 | - | 0 | 0 |
![]() |
||||||||
L10 | 21.05 | 0 | 0 | 0.00% | - | - | 206,080 | 11.71 | - | 0 | 0 |
![]() |
||||||||
LDG | 6.75 | 7.05 | 7.22 | 7.22 | 6.4 | +300 | +4.44% | 32,574,900 | - | 1,802,092 | 102.39 | - | 535,900 | 2,503,900 |
![]() |
|||||
LGC | 60.8 | 0 | 0 | 0.00% | - | - | 11,725,570 | 666.23 | - | 0 | 0 |
![]() |
||||||||
LGL | 4.37 | 4.45 | 4.48 | 4.52 | 4.37 | +80 | +1.83% | 693,000 | - | 229,162 | 13.02 | - | 0 | 0 |
![]() |
|||||
NHT | 10.95 | 0 | 0 | 0.00% | - | - | 262,840 | 14.93 | - | 0 | 0 |
![]() |
||||||||
NVL | 16.4 | 16.95 | 17.15 | 17.5 | 16.8 | +550 | +3.35% | 48,206,900 | - | 33,054,272 | 1,878.08 | - | 2,742,700 | 1,433,700 |
![]() |
|||||
NVT | 8.1 | 8.1 | 8.25 | 8.25 | 8.1 | 0 | 0.00% | 300 | - | 733,050 | 41.65 | - | 0 | 0 |
![]() |
|||||
PGV | 19.25 | 19.2 | 19.25 | 19.3 | 19.1 | -50 | -0.26% | 19,100 | - | 21,570,586 | 1,225.60 | - | 0 | 0 |
![]() |
|||||
PMG | 7.8 | 0 | 0 | 0.00% | - | - | 361,423 | 20.54 | - | 0 | 0 |
![]() |
||||||||
PSH | 1.7 | 0 | 0 | 0.00% | - | - | 214,489 | 12.19 | - | 0 | 0 |
![]() |
||||||||
PTL | 3.68 | 3.93 | 3.91 | 3.93 | 3.65 | +250 | +6.79% | 2,165,000 | - | 393,000 | 22.33 | - | 0 | 0 |
![]() |
|||||
RDP | 1.3 | 0 | 0 | 0.00% | - | - | 63,791 | 3.62 | - | 0 | 0 |
![]() |
||||||||
SBV | 8.75 | 8.74 | 8.74 | 8.75 | 8.21 | -10 | -0.11% | 21,300 | - | 238,812 | 13.57 | - | 0 | 100 |
![]() |
|||||
SC5 | 16.85 | 0 | 0 | 0.00% | - | - | 252,472 | 14.34 | - | 0 | 0 |
![]() |
||||||||
SFC | 21.95 | 0 | 0 | 0.00% | - | - | 247,848 | 14.08 | - | 0 | 0 |
![]() |
||||||||
SMA | 9.52 | 0 | 0 | 0.00% | - | - | 193,759 | 11.01 | - | 0 | 0 |
![]() |
||||||||
TBC | 37.5 | 0 | 0 | 0.00% | - | - | 2,381,250 | 135.30 | - | 0 | 0 |
![]() |
||||||||
TCR | 3.18 | 3.1 | 3.18 | 3.24 | 3.1 | -80 | -2.52% | 5,100 | - | 32,133 | 1.83 | - | 0 | 0 |
![]() |
|||||
TDH | 4.68 | 4.71 | 4.7 | 4.91 | 4.68 | +30 | +0.64% | 983,200 | - | 530,595 | 30.15 | - | 10,800 | 8,110 |
![]() |
|||||
TIX | 38 | 0 | 0 | 0.00% | - | - | 1,140,000 | 64.77 | - | 0 | 0 |
![]() |
||||||||
TLH | 5.86 | 5.92 | 5.87 | 5.99 | 5.87 | +60 | +1.02% | 932,300 | - | 664,935 | 37.78 | - | 42,300 | 13,350 |
![]() |
|||||
TMT | 13.95 | 13.5 | 14 | 14.3 | 13.5 | -450 | -3.23% | 66,200 | - | 497,853 | 28.29 | - | 1,200 | 100 |
![]() |
|||||
TNI | 2.63 | 2.76 | 2.62 | 2.76 | 2.6 | +130 | +4.94% | 568,900 | - | 144,900 | 8.23 | - | 1,000 | 0 |
![]() |
|||||
TTE | 39.95 | 0 | 0 | 0.00% | - | - | 1,138,191 | 64.67 | - | 0 | 0 |
![]() |
||||||||
VNE | 5.33 | 5.46 | 5.5 | 5.63 | 5.36 | +130 | +2.44% | 609,200 | - | 448,022 | 25.46 | - | 0 | 6,700 |
![]() |
|||||
TDC | 11.9 | 11.85 | 11.95 | 12.2 | 11.75 | -50 | -0.42% | 1,514,600 | - | 1,185,000 | 67.33 | 2.86 | 15,100 | 173,300 |
![]() |
|||||
RAL | 96.6 | 97.7 | 97 | 98.5 | 96.6 | +1,100 | +1.14% | 9,100 | - | 2,300,583 | 130.71 | 3.88 | 700 | 310 |
![]() |
|||||
DLG | 2.75 | 2.94 | 2.79 | 2.94 | 2.79 | +190 | +6.91% | 8,894,500 | - | 879,971 | 50.00 | 4.23 | 40,700 | 2,000 |
![]() |
|||||
NTL | 20.2 | 20.55 | 20.6 | 21 | 20.3 | +350 | +1.73% | 6,498,700 | - | 2,506,687 | 142.43 | 4.35 | 562,600 | 7,600 |
![]() |
|||||
VPH | 6.03 | 6.01 | 6.08 | 6.13 | 5.94 | -20 | -0.33% | 470,800 | - | 573,100 | 32.56 | 4.43 | 0 | 4,900 |
![]() |
|||||
SRC | 26 | 25.85 | 26.55 | 26.55 | 25.85 | -150 | -0.58% | 200 | - | 725,438 | 41.22 | 4.78 | 0 | 0 |
![]() |
|||||
BCE | 10.55 | 10.75 | 10.6 | 10.75 | 10.6 | +200 | +1.90% | 357,800 | - | 376,250 | 21.38 | 5.04 | 9,800 | 0 |
![]() |
|||||
CIG | 8.97 | 8.85 | 9.1 | 9.1 | 8.85 | -120 | -1.34% | 111,900 | - | 451,704 | 25.66 | 5.12 | 0 | 0 |
![]() |
|||||
NAB | 14.6 | 14.55 | 14.6 | 14.65 | 14.45 | -50 | -0.34% | 1,892,300 | - | 19,970,611 | 1,134.69 | 5.38 | 417,300 | 216,300 |
![]() |
|||||
TYA | 14.85 | 14.7 | 14.8 | 14.8 | 14.6 | -150 | -1.01% | 12,200 | - | 90,044 | 5.12 | 5.99 | 0 | 0 |
![]() |
|||||
SHB | 14.3 | 14.2 | 14.35 | 14.5 | 14.1 | -100 | -0.70% | 78,343,400 | - | 57,726,562 | 3,279.92 | 6.16 | 4,436,150 | 5,373,300 |
![]() |
|||||
ACB | 22.45 | 22.65 | 22.5 | 22.75 | 22.4 | +200 | +0.89% | 17,844,500 | - | 116,345,272 | 6,610.53 | 6.17 | 300 | 0 |
![]() |
|||||
MSB | 13.25 | 13.25 | 13.25 | 13.35 | 13.05 | 0 | 0.00% | 13,781,800 | - | 34,450,000 | 1,957.39 | 6.24 | 1,352,700 | 191,500 |
![]() |
|||||
PVT | 18.1 | 18.3 | 18.15 | 18.45 | 18.05 | +200 | +1.10% | 4,175,000 | - | 8,599,742 | 488.62 | 6.36 | 275,920 | 120,300 |
![]() |
|||||
UIC | 42 | 44.9 | 44.85 | 44.9 | 44.55 | +2,900 | +6.90% | 28,200 | - | 373,029 | 21.19 | 6.38 | 0 | 0 |
![]() |
|||||
VOS | 15.15 | 15.35 | 15.15 | 15.6 | 15.1 | +200 | +1.32% | 4,306,100 | - | 2,149,000 | 122.10 | 6.41 | 494,800 | 228,500 |
![]() |
|||||
VFG | 65 | 65.1 | 65.3 | 65.7 | 64.8 | +100 | +0.15% | 39,500 | - | 2,715,491 | 154.29 | 6.42 | 8,000 | 0 |
![]() |
|||||
TPB | 14.9 | 15.1 | 14.95 | 15.35 | 14.85 | +200 | +1.34% | 26,879,600 | - | 39,893,539 | 2,266.68 | 6.57 | 2,148,700 | 2,609,140 |
![]() |
|||||
TCD | 3.18 | 3.05 | 3.18 | 3.18 | 3.04 | -130 | -4.09% | 5,103,000 | - | 1,024,253 | 58.20 | 6.62 | 90,900 | 6,800 |
![]() |
|||||
HDB | 24.35 | 24.4 | 24.45 | 24.5 | 24.1 | +50 | +0.21% | 14,310,500 | - | 85,647,397 | 4,866.33 | 6.65 | 2,293,100 | 4,003,100 |
![]() |
|||||
DC4 | 13.85 | 13.9 | 14.05 | 14.4 | 13.9 | +50 | +0.36% | 2,672,100 | - | 1,204,072 | 68.41 | 6.65 | 261,300 | 161,100 |
![]() |
|||||
VNL | 21 | 21 | 21 | 21 | 21 | 0 | 0.00% | 24,100 | - | 296,950 | 16.87 | 6.67 | 0 | 0 |
![]() |
|||||
ABT | 49.6 | 51 | 49.95 | 51 | 49.95 | +1,400 | +2.82% | 2,600 | - | 600,640 | 34.13 | 6.69 | 0 | 0 |
![]() |
|||||
MSH | 37.95 | 38 | 38.5 | 39.5 | 38 | +50 | +0.13% | 1,493,900 | - | 4,275,799 | 242.94 | 6.91 | 55,500 | 286,300 |
![]() |
|||||
HTG | 47 | 46 | 47.7 | 47.7 | 45.7 | -1,000 | -2.13% | 64,200 | - | 1,656,125 | 94.10 | 6.93 | 0 | 0 |
![]() |
|||||
TIP | 19.3 | 19.55 | 19.4 | 19.9 | 19.4 | +250 | +1.30% | 314,000 | - | 1,270,904 | 72.21 | 6.96 | 0 | 0 |
![]() |
|||||
DSN | 46.4 | 46.2 | 46.4 | 46.5 | 46.15 | -200 | -0.43% | 7,100 | - | 558,235 | 31.72 | 7.09 | 0 | 0 |
![]() |
|||||
HUB | 16.65 | 16.95 | 16.65 | 17 | 16.65 | +300 | +1.80% | 86,800 | - | 512,617 | 29.13 | 7.14 | 0 | 0 |
![]() |
|||||
VIB | 17.05 | 17.1 | 17.05 | 17.25 | 17 | +50 | +0.29% | 11,826,800 | - | 50,943,086 | 2,894.49 | 7.17 | 148,820 | 200 |
![]() |
|||||
SAV | 16.85 | 16.85 | 16.85 | 16.95 | 16.8 | 0 | 0.00% | 18,000 | - | 417,782 | 23.74 | 7.23 | 0 | 0 |
![]() |
|||||
HAP | 6.6 | 6.65 | 6.7 | 6.7 | 6.56 | +50 | +0.76% | 57,900 | - | 737,766 | 41.92 | 7.26 | 0 | 310 |
![]() |
|||||
NSC | 84.4 | 85.2 | 84.5 | 85.6 | 84.5 | +800 | +0.95% | 3,600 | - | 1,497,349 | 85.08 | 7.27 | 0 | 0 |
![]() |
|||||
MBB | 26.75 | 27.2 | 26.8 | 27.25 | 26.6 | +450 | +1.68% | 25,167,700 | - | 165,981,816 | 9,430.79 | 7.30 | 2,798,700 | 2,790,120 |
![]() |
|||||
SJD | 15.1 | 15.1 | 15.1 | 15.15 | 15 | 0 | 0.00% | 216,600 | - | 1,041,879 | 59.20 | 7.31 | 16,500 | 50,010 |
![]() |
|||||
VPG | 8.11 | 8.07 | 8.12 | 8.18 | 8.04 | -40 | -0.49% | 986,600 | - | 713,515 | 40.54 | 7.61 | 69,000 | 60,100 |
![]() |
|||||
LAF | 19.5 | 19.5 | 19.5 | 19.7 | 19.1 | 0 | 0.00% | 63,000 | - | 296,946 | 16.87 | 7.63 | 0 | 0 |
![]() |
|||||
SVD | 3.55 | 3.79 | 3.56 | 3.79 | 3.56 | +240 | +6.76% | 322,900 | - | 104,626 | 5.94 | 7.70 | 0 | 400 |
![]() |
|||||
SFI | 27.2 | 26.8 | 26.3 | 27.7 | 26.3 | -400 | -1.47% | 13,800 | - | 651,563 | 37.02 | 7.78 | 0 | 13,400 |
![]() |
|||||
NAV | 17.4 | 17.4 | 17.4 | 17.4 | 17 | 0 | 0.00% | 8,600 | - | 139,200 | 7.91 | 7.81 | 0 | 0 |
![]() |
|||||
ADP | 29 | 29 | 28.9 | 29 | 28.9 | 0 | 0.00% | 3,100 | - | 668,156 | 37.96 | 7.83 | 400 | 0 |
![]() |
|||||
VNS | 9.88 | 9.73 | 9.87 | 9.9 | 9.6 | -150 | -1.52% | 52,800 | - | 660,270 | 37.52 | 7.92 | 0 | 0 |
![]() |
|||||
RYG | 11.9 | 11.9 | 12 | 12 | 11.6 | 0 | 0.00% | 27,500 | - | 535,500 | 30.43 | 7.93 | 0 | 0 |
![]() |
|||||
SVT | 12.6 | 12.65 | 12.6 | 12.7 | 12.6 | +50 | +0.40% | 44,200 | - | 218,984 | 12.44 | 7.94 | 0 | 0 |
![]() |
|||||
BFC | 45.15 | 44.75 | 45.1 | 45.45 | 44.15 | -400 | -0.89% | 1,029,900 | - | 2,558,268 | 145.36 | 7.96 | 2,800 | 104,200 |
![]() |
|||||
AAA | 7.77 | 7.76 | 7.87 | 7.9 | 7.74 | -10 | -0.13% | 3,295,400 | - | 2,966,450 | 168.55 | 8.05 | 45,000 | 129,600 |
![]() |
|||||
ST8 | 7.17 | 6.96 | 7.2 | 7.27 | 6.88 | -210 | -2.93% | 1,162,900 | - | 179,017 | 10.17 | 8.08 | 0 | 0 |
![]() |
|||||
TVB | 9.18 | 9.13 | 9.2 | 9.21 | 9 | -50 | -0.54% | 137,700 | - | 1,023,446 | 58.15 | 8.12 | 6,600 | 4,200 |
![]() |
|||||
SMB | 42 | 42.15 | 41.5 | 42.15 | 41.4 | +150 | +0.36% | 32,900 | - | 1,258,036 | 71.48 | 8.15 | 800 | 0 |
![]() |
|||||
CRC | 10.65 | 10.4 | 10.7 | 10.75 | 10.15 | -250 | -2.35% | 972,500 | - | 711,359 | 40.42 | 8.17 | 0 | 0 |
![]() |
|||||
FMC | 38.25 | 38.2 | 38.3 | 38.5 | 38 | -50 | -0.13% | 180,100 | - | 2,497,856 | 141.92 | 8.17 | 2,200 | 36,800 |
![]() |
|||||
TDW | 54.2 | 54 | 54 | 54 | 54 | -200 | -0.37% | 200 | - | 459,000 | 26.08 | 8.18 | 0 | 0 |
![]() |
|||||
DAT | 7.4 | 7.38 | 7.11 | 7.38 | 7.11 | -20 | -0.27% | 700 | - | 510,905 | 29.03 | 8.22 | 0 | 0 |
![]() |
|||||
BRC | 14.05 | 14.45 | 14.25 | 14.45 | 14.25 | +400 | +2.85% | 45,800 | - | 178,819 | 10.16 | 8.22 | 0 | 0 |
![]() |
|||||
ILB | 27.6 | 27.5 | 27.6 | 27.65 | 27.5 | -100 | -0.36% | 8,100 | - | 1,050,486 | 59.69 | 8.35 | 0 | 0 |
![]() |
|||||
PVP | 15.55 | 15.9 | 15.4 | 16 | 15.4 | +350 | +2.25% | 249,300 | - | 1,648,869 | 93.69 | 8.47 | 0 | 11,000 |
![]() |
|||||
PPC | 11.4 | 11.3 | 11.45 | 11.45 | 11.25 | -100 | -0.88% | 886,500 | - | 3,622,928 | 205.85 | 8.48 | 1,400 | 183,200 |
![]() |
|||||
TCL | 34.7 | 34.6 | 34.7 | 34.8 | 34.4 | -100 | -0.29% | 69,100 | - | 1,043,482 | 59.29 | 8.51 | 7,400 | 100 |
![]() |
|||||
GSP | 13.05 | 13.05 | 13.1 | 13.15 | 13 | 0 | 0.00% | 60,000 | - | 800,999 | 45.51 | 8.66 | 0 | 0 |
![]() |
|||||
HTI | 20.15 | 21.55 | 21.55 | 21.55 | 21.55 | +1,400 | +6.95% | 450,300 | - | 537,655 | 30.55 | 8.74 | 1,000 | 20,000 |
![]() |
|||||
SGN | 65.4 | 65.4 | 65.4 | 65.5 | 64.9 | 0 | 0.00% | 32,900 | - | 2,193,097 | 124.61 | 8.99 | 800 | 300 |
![]() |
|||||
BIC | 39.15 | 38.4 | 39.15 | 39.3 | 38.4 | -750 | -1.92% | 96,000 | - | 4,503,433 | 255.88 | 9.03 | 47,100 | 63,100 |
![]() |
|||||
LM8 | 12.75 | 13.6 | 11.9 | 13.6 | 11.9 | +850 | +6.67% | 200 | - | 127,686 | 7.25 | 9.06 | 0 | 0 |
![]() |
|||||
VPS | 9 | 9 | 9.29 | 9.29 | 9 | 0 | 0.00% | 300 | - | 220,147 | 12.51 | 9.19 | 0 | 0 |
![]() |
|||||
DVP | 77.9 | 77.5 | 77.9 | 78 | 77.4 | -400 | -0.51% | 10,100 | - | 3,100,000 | 176.14 | 9.22 | 400 | 1,600 |
![]() |
|||||
TRC | 68.8 | 70.9 | 69.3 | 71.8 | 69.3 | +2,100 | +3.05% | 505,400 | - | 2,064,963 | 117.33 | 9.33 | 49,700 | 54,200 |
![]() |
|||||
STB | 47.7 | 50.2 | 48 | 50.5 | 47.4 | +2,500 | +5.24% | 26,073,200 | - | 94,637,829 | 5,377.15 | 9.38 | 3,588,800 | 3,937,510 |
![]() |
|||||
PJT | 9.84 | 9.85 | 9.9 | 9.9 | 9.85 | +10 | +0.10% | 3,000 | - | 245,095 | 13.93 | 9.39 | 0 | 0 |
![]() |
|||||
ORS | 10.65 | 10.75 | 10.65 | 11.2 | 10.55 | +100 | +0.94% | 12,824,300 | - | 3,611,997 | 205.23 | 9.47 | 707,000 | 1,560,700 |
![]() |
|||||
CTG | 45 | 45.05 | 45 | 45.55 | 44.55 | +50 | +0.11% | 8,291,000 | - | 241,918,128 | 13,745.35 | 9.54 | 994,400 | 2,573,500 |
![]() |
|||||
VTB | 10.1 | 10.2 | 10.1 | 10.2 | 10 | +100 | +0.99% | 8,100 | - | 110,206 | 6.26 | 9.55 | 900 | 0 |
![]() |
|||||
OCB | 12.4 | 12.2 | 12.45 | 12.5 | 12.1 | -200 | -1.61% | 8,089,500 | - | 30,082,628 | 1,709.24 | 9.55 | 998,800 | 306,300 |
![]() |
|||||
NHH | 11.35 | 11.3 | 11.35 | 11.4 | 11.15 | -50 | -0.44% | 253,800 | - | 1,235 | 0.07 | 9.58 | 6,900 | 0 |
![]() |
|||||
HCD | 7.85 | 7.85 | 7.94 | 7.94 | 7.8 | 0 | 0.00% | 57,600 | - | 290,127 | 16.48 | 9.61 | 0 | 800 |
![]() |
|||||
NO1 | 7.23 | 7.23 | 7.24 | 7.26 | 7.15 | 0 | 0.00% | 298,500 | - | 173,520 | 9.86 | 9.63 | 1,400 | 0 |
![]() |
|||||
SVI | 54 | 57.4 | 57.4 | 57.4 | 57.4 | +3,400 | +6.30% | 100 | - | 736,582 | 41.85 | 9.70 | 0 | 0 |
![]() |
|||||
GDT | 21.1 | 21.1 | 20.95 | 21.1 | 20.95 | 0 | 0.00% | 42,900 | - | 520,556 | 29.58 | 9.74 | 0 | 1,000 |
![]() |
|||||
AGG | 18.1 | 17.9 | 18.3 | 18.45 | 17.8 | -200 | -1.10% | 1,802,000 | - | 2,909,253 | 165.30 | 9.78 | 25,100 | 211,900 |
![]() |
|||||
CLC | 50.7 | 50.5 | 50.6 | 51.8 | 50.5 | -200 | -0.39% | 2,500 | - | 1,323,483 | 75.20 | 9.79 | 100 | 0 |
![]() |
|||||
PGI | 20.5 | 20.5 | 20.5 | 20.5 | 20.4 | 0 | 0.00% | 7,300 | - | 2,273,384 | 129.17 | 9.79 | 0 | 0 |
![]() |
|||||
DHC | 29.1 | 29.05 | 29.25 | 29.4 | 28.95 | -50 | -0.17% | 311,300 | - | 2,338,323 | 132.86 | 9.86 | 3,000 | 30,400 |
![]() |
|||||
PGC | 14.05 | 14 | 14.05 | 14.05 | 13.95 | -50 | -0.36% | 6,000 | - | 844,750 | 48.00 | 9.88 | 0 | 0 |
![]() |
|||||
TTA | 11 | 11.45 | 11.05 | 11.45 | 10.85 | +450 | +4.09% | 2,176,300 | - | 1,947,159 | 110.63 | 9.89 | 280,000 | 93,500 |
![]() |
|||||
NKG | 14.3 | 14.3 | 14.5 | 14.5 | 14.2 | 0 | 0.00% | 14,105,800 | - | 6,400,264 | 363.65 | 9.97 | 124,900 | 669,500 |
![]() |
|||||
SHA | 4.05 | 4.04 | 4.05 | 4.08 | 4 | -10 | -0.25% | 106,700 | - | 135,125 | 7.68 | 10.00 | 0 | 0 |
![]() |
|||||
PTB | 55.6 | 55.2 | 55.7 | 55.7 | 55.2 | -400 | -0.72% | 44,400 | - | 3,695,000 | 209.94 | 10.02 | 0 | 1,200 |
![]() |
|||||
SCS | 66.7 | 67 | 66.5 | 67.2 | 66.5 | +300 | +0.45% | 376,500 | - | 6,839,158 | 388.59 | 10.23 | 69,400 | 17,400 |
![]() |
|||||
QNP | 32.85 | 32.8 | 32.8 | 32.8 | 32.8 | -50 | -0.15% | 1,100 | - | 1,325,446 | 75.31 | 10.34 | 0 | 0 |
![]() |
|||||
NAF | 21.7 | 21.7 | 21.7 | 21.7 | 21.35 | 0 | 0.00% | 375,200 | - | 1,475,149 | 83.82 | 10.39 | 5,300 | 12,500 |
![]() |
|||||
VHC | 57.6 | 56.9 | 57.5 | 57.9 | 56.4 | -700 | -1.22% | 2,661,400 | - | 12,771,385 | 725.65 | 10.40 | 25,310 | 976,310 |
![]() |
|||||
PGD | 25.05 | 25.1 | 25.05 | 25.25 | 25.05 | +50 | +0.20% | 19,000 | - | 2,484,833 | 141.18 | 10.61 | 0 | 0 |
![]() |
|||||
LPB | 33.65 | 34.6 | 33.7 | 34.85 | 33.4 | +950 | +2.82% | 4,707,200 | - | 103,359,961 | 5,872.73 | 10.63 | 522,380 | 515,000 |
![]() |
|||||
VPB | 20.9 | 21.35 | 20.9 | 21.65 | 20.8 | +450 | +2.15% | 47,947,600 | - | 169,389,269 | 9,624.39 | 10.73 | 10,498,030 | 5,072,000 |
![]() |
|||||
VSI | 18.65 | 18.65 | 18.7 | 18.7 | 18.65 | 0 | 0.00% | 400 | - | 246,180 | 13.99 | 10.76 | 0 | 0 |
![]() |
|||||
LHG | 34.1 | 34.55 | 34.45 | 34.9 | 34.3 | +450 | +1.32% | 266,200 | - | 1,727,915 | 98.18 | 10.78 | 34,900 | 24,100 |
![]() |
|||||
PTC | 6.38 | 6.5 | 6.4 | 6.82 | 6.37 | +120 | +1.88% | 23,900 | - | 209,246 | 11.89 | 10.82 | 0 | 0 |
![]() |
|||||
TVS | 18.65 | 18.55 | 18.55 | 18.9 | 18.5 | -100 | -0.54% | 142,900 | - | 3,097,762 | 176.01 | 11.02 | 0 | 900 |
![]() |
|||||
SSC | 34.2 | 33.5 | 33 | 33.5 | 33 | -700 | -2.05% | 400 | - | 444,605 | 25.26 | 11.06 | 0 | 0 |
![]() |
|||||
VCB | 62.2 | 61.9 | 62.3 | 62.6 | 61.8 | -300 | -0.48% | 6,915,300 | - | 517,216,288 | 29,387.29 | 11.11 | 401,400 | 1,956,600 |
![]() |
|||||
LIX | 31 | 31.1 | 31.3 | 31.3 | 30.5 | +100 | +0.32% | 51,700 | - | 2,015,280 | 114.50 | 11.13 | 0 | 30,000 |
![]() |
|||||
PDN | 94.5 | 97.4 | 97.2 | 97.4 | 95.6 | +2,900 | +3.07% | 18,000 | - | 3,608,077 | 205.00 | 11.18 | 0 | 0 |
![]() |
|||||
BMC | 20.45 | 20.75 | 20.65 | 20.9 | 20.65 | +300 | +1.47% | 156,100 | - | 257,147 | 14.61 | 11.19 | 500 | 500 |
![]() |
|||||
SBG | 12.1 | 12.1 | 12.1 | 12.15 | 12 | 0 | 0.00% | 147,600 | - | 605,000 | 34.37 | 11.21 | 1,900 | 27,100 |
![]() |
|||||
PAN | 30.1 | 30.4 | 30.4 | 31.1 | 30.1 | +300 | +1.00% | 1,948,000 | - | 6,350,400 | 360.82 | 11.24 | 250,100 | 68,100 |
![]() |
|||||
THG | 58.5 | 58.2 | 58.9 | 58.9 | 57.4 | -300 | -0.51% | 71,300 | - | 1,811,761 | 102.94 | 11.33 | 800 | 700 |
![]() |
|||||
CKG | 14.8 | 14.6 | 15.1 | 15.2 | 14.45 | -200 | -1.35% | 417,400 | - | 1,668,940 | 94.83 | 11.33 | 0 | 0 |
![]() |
|||||
TLG | 54.6 | 55 | 54.6 | 55.2 | 54.2 | +400 | +0.73% | 207,200 | - | 4,754,947 | 270.17 | 11.44 | 11,100 | 2,410 |
![]() |
|||||
CCL | 7.29 | 7.36 | 7.44 | 7.44 | 7.27 | +70 | +0.96% | 598,100 | - | 438,519 | 24.92 | 11.50 | 14,300 | 130 |
![]() |
|||||
VDP | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 0 | 0.00% | 20,600 | - | 828,127 | 47.05 | 11.53 | 0 | 0 |
![]() |
|||||
OGC | 4.57 | 4.59 | 4.62 | 4.73 | 4.55 | +20 | +0.44% | 1,316,000 | - | 1,377,000 | 78.24 | 11.53 | 18,200 | 17,000 |
![]() |
|||||
VTO | 12.8 | 13 | 12.8 | 13 | 12.75 | +200 | +1.56% | 897,000 | - | 1,038,267 | 58.99 | 11.56 | 169,000 | 410 |
![]() |
|||||
DRC | 22.7 | 22.65 | 22.6 | 22.9 | 22.5 | -50 | -0.22% | 1,213,900 | - | 2,690,653 | 152.88 | 11.62 | 0 | 20,010 |
![]() |
|||||
VMD | 17.15 | 17.05 | 17.1 | 17.1 | 17 | -100 | -0.58% | 11,600 | - | 263,257 | 14.96 | 11.77 | 500 | 0 |
![]() |
|||||
BMP | 140.3 | 142.6 | 142 | 143.3 | 141.5 | +2,300 | +1.64% | 122,100 | - | 11,673,370 | 663.26 | 11.78 | 49,000 | 29,400 |
![]() |
|||||
VIP | 12.9 | 12.95 | 12.95 | 13 | 12.85 | +50 | +0.39% | 199,900 | - | 886,699 | 50.38 | 11.86 | 8,500 | 10 |
![]() |
|||||
NCT | 109 | 109 | 109 | 109 | 108.5 | 0 | 0.00% | 25,500 | - | 2,852,065 | 162.05 | 11.88 | 15,000 | 0 |
![]() |
|||||
TCB | 35.15 | 36.25 | 35.15 | 36.5 | 35.05 | +1,100 | +3.13% | 36,570,000 | - | 256,100,876 | 14,551.19 | 11.89 | 0 | 12,500 |
![]() |
|||||
BID | 38.3 | 38.35 | 38.3 | 38.8 | 38 | +50 | +0.13% | 9,035,700 | - | 269,269,230 | 15,299.39 | 11.97 | 908,690 | 1,719,500 |
![]() |
|||||
SIP | 61.8 | 61.5 | 62 | 63.1 | 61.4 | -300 | -0.49% | 1,219,600 | - | 12,947,804 | 735.67 | 11.97 | 19,900 | 648,600 |
![]() |
|||||
SSB | 20 | 19.8 | 19.95 | 20 | 19.65 | -200 | -1.00% | 2,325,700 | - | 56,331,000 | 3,200.63 | 12.01 | 23,300 | 224,500 |
![]() |
|||||
ADS | 8.07 | 8.04 | 8.13 | 8.13 | 8.04 | -30 | -0.37% | 147,200 | - | 614,214 | 34.90 | 12.05 | 0 | 1,900 |
![]() |
|||||
TDG | 3.44 | 3.45 | 3.44 | 3.49 | 3.43 | +10 | +0.29% | 182,800 | - | 83,529 | 4.75 | 12.19 | 0 | 0 |
![]() |
|||||
VAF | 19.55 | 19.9 | 19.9 | 19.9 | 19.9 | +350 | +1.79% | 100 | - | 749,540 | 42.59 | 12.31 | 0 | 0 |
![]() |
|||||
BBC | 68.5 | 73 | 71.5 | 73.2 | 71.5 | +4,500 | +6.57% | 8,800 | - | 1,368,946 | 77.78 | 12.40 | 0 | 800 |
![]() |
|||||
CLL | 34.2 | 34.15 | 34.1 | 34.3 | 34.1 | -50 | -0.15% | 22,500 | - | 1,161,100 | 65.97 | 12.54 | 0 | 20,600 |
![]() |
|||||
DMC | 62.4 | 62.4 | 62 | 62.4 | 62 | 0 | 0.00% | 2,300 | - | 2,166,994 | 123.12 | 12.58 | 0 | 0 |
![]() |
|||||
HHV | 13 | 12.9 | 13.3 | 13.3 | 12.8 | -100 | -0.77% | 13,050,400 | - | 5,576,096 | 316.82 | 12.59 | 12,000 | 621,510 |
![]() |
|||||
HMC | 11.6 | 11.8 | 11.9 | 11.9 | 11.8 | +200 | +1.72% | 10,500 | - | 322,140 | 18.30 | 12.59 | 0 | 0 |
![]() |
|||||
PAC | 28.9 | 30.9 | 30.9 | 30.9 | 30.65 | +2,000 | +6.92% | 2,338,900 | - | 2,153,956 | 122.38 | 12.60 | 6,600 | 15,900 |
![]() |
|||||
ADG | 10.4 | 10.5 | 10.4 | 10.5 | 10.35 | +100 | +0.96% | 15,100 | - | 224,495 | 12.76 | 12.62 | 0 | 1,400 |
![]() |
|||||
TMP | 63.6 | 63.6 | 63.6 | 63.6 | 63.1 | 0 | 0.00% | 1,700 | - | 4,452,000 | 252.95 | 12.71 | 0 | 0 |
![]() |
|||||
SHP | 36 | 36 | 36 | 36.1 | 36 | 0 | 0.00% | 6,800 | - | 3,643,429 | 207.01 | 12.75 | 0 | 0 |
![]() |
|||||
TCM | 31.8 | 32.5 | 31.8 | 32.55 | 31.55 | +700 | +2.20% | 4,133,700 | - | 3,641,260 | 206.89 | 12.76 | 400 | 17,500 |
![]() |
|||||
TN1 | 11.8 | 11.9 | 11.8 | 12.1 | 11.8 | +100 | +0.85% | 28,500 | - | 650,125 | 36.94 | 12.77 | 300 | 0 |
![]() |
|||||
DBC | 34 | 33.7 | 34.1 | 34.25 | 33.6 | -300 | -0.88% | 7,215,400 | - | 11,278,350 | 640.82 | 12.83 | 2,500 | 216,000 |
![]() |
|||||
VPD | 25.85 | 25.65 | 25.85 | 25.85 | 25.6 | -200 | -0.77% | 10,900 | - | 2,734,024 | 155.34 | 12.88 | 410 | 0 |
![]() |
|||||
VSC | 17.2 | 17.95 | 17.25 | 18.2 | 17 | +750 | +4.36% | 31,194,000 | - | 6,719,948 | 381.82 | 12.89 | 3,946,800 | 678,630 |
![]() |
|||||
DRL | 56.7 | 56.6 | 56.7 | 56.7 | 56.6 | -100 | -0.18% | 2,300 | - | 537,700 | 30.55 | 12.90 | 0 | 0 |
![]() |
|||||
DTT | 18 | 18.1 | 18.1 | 18.1 | 18.1 | +100 | +0.56% | 100 | - | 147,548 | 8.38 | 12.92 | 0 | 0 |
![]() |
|||||
ABR | 12.85 | 12.8 | 12.85 | 12.85 | 12.8 | -50 | -0.39% | 2,100 | - | 256,000 | 14.55 | 12.97 | 0 | 0 |
![]() |
|||||
CMX | 7.1 | 7.13 | 7.14 | 7.18 | 7.04 | +30 | +0.42% | 560,500 | - | 726,540 | 41.28 | 12.99 | 5,000 | 0 |
![]() |
|||||
VHM | 94.1 | 96 | 95.2 | 98 | 94.1 | +1,900 | +2.02% | 5,216,100 | - | 394,311,552 | 22,404.07 | 13.06 | 896,450 | 1,611,940 |
![]() |
|||||
DPG | 45.2 | 46.5 | 46.2 | 47.5 | 45.8 | +1,300 | +2.88% | 2,182,900 | - | 4,687,155 | 266.32 | 13.09 | 4,530 | 300 |
![]() |
|||||
HTV | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0 | 0.00% | 800 | - | 120,557 | 6.85 | 13.14 | 0 | 0 |
![]() |
|||||
CNG | 28.85 | 28.95 | 28.85 | 29.15 | 28.85 | +100 | +0.35% | 32,700 | - | 1,016,125 | 57.73 | 13.15 | 0 | 7,500 |
![]() |
|||||
VDS | 15.7 | 16.1 | 15.8 | 16.5 | 15.6 | +400 | +2.55% | 5,879,000 | - | 4,303,530 | 244.52 | 13.24 | 707,600 | 125,600 |
![]() |
|||||
BMI | 20.9 | 20.9 | 20.9 | 20.9 | 20.8 | 0 | 0.00% | 135,300 | - | 2,772,235 | 157.51 | 13.36 | 1,400 | 2,650 |
![]() |
|||||
KHP | 13 | 12.8 | 13.15 | 13.3 | 12.5 | -200 | -1.54% | 29,900 | - | 772,822 | 43.91 | 13.38 | 0 | 0 |
![]() |
|||||
GMD | 57.1 | 57.2 | 57.2 | 57.9 | 56.6 | +100 | +0.18% | 3,573,000 | - | 24,035,000 | 1,365.63 | 13.38 | 499,900 | 1,848,400 |
![]() |
|||||
MIG | 17.5 | 17.4 | 17.65 | 17.65 | 17.35 | -100 | -0.57% | 243,600 | - | 3,504,941 | 199.14 | 13.44 | 2,600 | 3,600 |
![]() |
|||||
CCI | 23.55 | 22.25 | 23.5 | 23.5 | 22.25 | -1,300 | -5.52% | 1,600 | - | 390,290 | 22.18 | 13.48 | 0 | 0 |
![]() |
|||||
HAX | 16.15 | 15.7 | 16.15 | 16.25 | 15.6 | -450 | -2.79% | 4,520,200 | - | 1,686,803 | 95.84 | 13.50 | 432,200 | 140,500 |
![]() |
|||||
ICT | 13 | 13.05 | 13 | 13.05 | 13 | +50 | +0.38% | 145,600 | - | 420,014 | 23.86 | 13.51 | 0 | 0 |
![]() |
|||||
ACG | 37.7 | 37.8 | 37.8 | 37.8 | 37.7 | +100 | +0.27% | 30,300 | - | 5,699,784 | 323.85 | 13.57 | 400 | 1,200 |
![]() |
|||||
DHA | 44.75 | 47.85 | 46.1 | 47.85 | 45.7 | +3,100 | +6.93% | 380,600 | - | 704,403 | 40.02 | 13.62 | 4,700 | 16,500 |
![]() |
|||||
DPR | 40.2 | 40.9 | 40.5 | 41.4 | 40.45 | +700 | +1.74% | 1,772,700 | - | 3,553,635 | 201.91 | 13.63 | 90,000 | 84,300 |
![]() |
|||||
NNC | 33.6 | 35.95 | 34 | 35.95 | 33.35 | +2,350 | +6.99% | 143,800 | - | 788,024 | 44.77 | 13.68 | 18,100 | 8,200 |
![]() |
|||||
CDC | 15 | 15 | 15 | 15.6 | 15 | 0 | 0.00% | 40,600 | - | 659,661 | 37.48 | 13.71 | 0 | 0 |
![]() |
|||||
SVC | 21 | 20.5 | 19.9 | 20.5 | 19.9 | -500 | -2.38% | 4,400 | - | 1,365,711 | 77.60 | 13.71 | 600 | 10 |
![]() |
|||||
FIT | 4.89 | 4.82 | 4.93 | 4.99 | 4.81 | -70 | -1.43% | 2,857,300 | - | 1,638,477 | 93.10 | 13.73 | 0 | 0 |
![]() |
|||||
TRA | 68.9 | 68.6 | 68.6 | 68.6 | 66 | -300 | -0.44% | 4,800 | - | 2,843,507 | 161.56 | 13.75 | 0 | 0 |
![]() |
|||||
YEG | 12.9 | 12.7 | 13 | 13.05 | 12.65 | -200 | -1.55% | 5,042,700 | - | 2,435,886 | 138.40 | 13.83 | 87,000 | 484,900 |
![]() |
|||||
HAH | 68.4 | 70 | 68.5 | 70.4 | 68 | +1,600 | +2.34% | 6,866,500 | - | 9,092,609 | 516.63 | 13.85 | 880,400 | 150,300 |
![]() |
|||||
APH | 6.71 | 6.77 | 6.75 | 6.79 | 6.67 | +60 | +0.89% | 832,700 | - | 1,651,096 | 93.81 | 13.87 | 71,000 | 0 |
![]() |
|||||
DGC | 103.1 | 102.6 | 103 | 103.8 | 102.3 | -500 | -0.48% | 2,094,600 | - | 38,965,265 | 2,213.94 | 13.88 | 141,300 | 425,770 |
![]() |
|||||
IJC | 13.2 | 13.1 | 13.3 | 13.6 | 13.1 | -100 | -0.76% | 5,946,100 | - | 4,948,504 | 281.16 | 14.07 | 209,000 | 270,000 |
![]() |
|||||
CTI | 24.9 | 25.45 | 25.3 | 25.85 | 24.5 | +550 | +2.21% | 3,401,500 | - | 1,603,350 | 91.10 | 14.08 | 365,500 | 59,400 |
![]() |
|||||
EIB | 24.55 | 25.15 | 24.7 | 25.7 | 24.55 | +600 | +2.44% | 24,095,700 | - | 46,847,423 | 2,661.79 | 14.08 | 564,700 | 748,900 |
![]() |
|||||
DCM | 34.05 | 33.8 | 34.25 | 34.25 | 33.65 | -250 | -0.73% | 3,851,600 | - | 17,893,720 | 1,016.69 | 14.12 | 13,900 | 559,800 |
![]() |
|||||
TVT | 15.4 | 15.8 | 15.4 | 15.8 | 15.15 | +400 | +2.60% | 6,600 | - | 331,800 | 18.85 | 14.38 | 0 | 0 |
![]() |
|||||
SZL | 44 | 44.1 | 44 | 44.2 | 43.95 | +100 | +0.23% | 7,500 | - | 1,205,894 | 68.52 | 14.42 | 0 | 0 |
![]() |
|||||
HTL | 28.05 | 27.9 | 27.9 | 27.9 | 27.9 | -150 | -0.53% | 300 | - | 334,800 | 19.02 | 14.46 | 0 | 0 |
![]() |
|||||
BKG | 3.03 | 3.03 | 3.05 | 3.05 | 3.01 | 0 | 0.00% | 163,600 | - | 216,975 | 12.33 | 14.57 | 0 | 0 |
![]() |
|||||
CMV | 8.25 | 8.28 | 8.3 | 8.3 | 8.28 | +30 | +0.36% | 1,000 | - | 150,331 | 8.54 | 14.58 | 0 | 0 |
![]() |
|||||
SAB | 48.4 | 48.2 | 48.55 | 48.55 | 48 | -200 | -0.41% | 1,338,400 | - | 61,819,506 | 3,512.47 | 14.65 | 140,200 | 457,240 |
![]() |
|||||
HPG | 26 | 25.9 | 26 | 26.1 | 25.75 | -100 | -0.38% | 40,723,400 | - | 198,794,566 | 11,295.15 | 14.79 | 2,762,510 | 2,900,690 |
![]() |
|||||
HAG | 13.9 | 14.85 | 14.1 | 14.85 | 13.95 | +950 | +6.83% | 37,130,400 | - | 15,702,379 | 892.18 | - | 2,255,300 | 40,120 |
![]() |
|||||
VNM | 60.1 | 60.2 | 60.1 | 61.1 | 60 | +100 | +0.17% | 5,826,800 | - | 125,815,318 | 7,148.60 | 14.97 | 484,630 | 770,100 |
![]() |
|||||
VCG | 23.35 | 23.35 | 23.7 | 23.9 | 23 | 0 | 0.00% | 11,241,600 | - | 15,095,036 | 857.67 | 15.08 | 209,920 | 1,549,300 |
![]() |
|||||
PNJ | 86.3 | 86.2 | 86.2 | 87.3 | 86 | -100 | -0.12% | 471,000 | - | 29,127,430 | 1,654.97 | 15.09 | 152,400 | 121,200 |
![]() |
|||||
D2D | 35.9 | 36.8 | 36.6 | 38.3 | 36.6 | +900 | +2.51% | 262,800 | - | 1,113,559 | 63.27 | 15.17 | 23,600 | 34,200 |
![]() |
|||||
HCM | 24.9 | 24.95 | 25 | 25.4 | 24.85 | +50 | +0.20% | 16,005,700 | - | 17,963,279 | 1,020.64 | 15.24 | 1,119,000 | 557,400 |
![]() |
|||||
LBM | 30.85 | 31.5 | 30.7 | 31.5 | 30.4 | +650 | +2.11% | 46,300 | - | 1,260,000 | 71.59 | 15.28 | 14,100 | 7,100 |
![]() |
|||||
CCC | 16.15 | 16.05 | 16.2 | 16.2 | 15.6 | -100 | -0.62% | 37,300 | - | 646,013 | 36.71 | 15.29 | 0 | 0 |
![]() |
|||||
TPC | 8.1 | 8.1 | 8.1 | 8.1 | 8 | 0 | 0.00% | 1,100 | - | 182,387 | 10.36 | 15.31 | 0 | 0 |
![]() |
|||||
TCO | 10.45 | 10.4 | 10.45 | 10.75 | 10.25 | -50 | -0.48% | 319,900 | - | 325,734 | 18.51 | 15.32 | 0 | 0 |
![]() |
|||||
YBM | 14.45 | 14.4 | 14.1 | 14.5 | 14.1 | -50 | -0.35% | 9,000 | - | 205,918 | 11.70 | 15.45 | 0 | 0 |
![]() |
|||||
HU1 | 5.96 | 6 | 5.96 | 6 | 5.96 | +40 | +0.67% | 5,000 | - | 60,000 | 3.41 | 15.58 | 0 | 0 |
![]() |
|||||
GAS | 67.7 | 68.1 | 67.9 | 68.5 | 67.4 | +400 | +0.59% | 902,000 | - | 159,536,026 | 9,064.55 | 15.64 | 21,700 | 88,500 |
![]() |
|||||
NHA | 23.2 | 22.95 | 23.5 | 24.3 | 22.6 | -250 | -1.08% | 1,391,300 | - | 1,115,180 | 63.36 | 15.64 | 91,100 | 22,600 |
![]() |
|||||
ASM | 8.22 | 8.17 | 8.26 | 8.3 | 8.1 | -50 | -0.61% | 1,987,800 | - | 3,024,356 | 171.84 | 15.80 | 112,100 | 139,200 |
![]() |
|||||
HRC | 32.4 | 32.2 | 31.5 | 33.85 | 31.5 | -200 | -0.62% | 2,300 | - | 972,653 | 55.26 | 15.84 | 0 | 0 |
![]() |
|||||
SBA | 29.8 | 29.8 | 29.5 | 29.8 | 29.4 | 0 | 0.00% | 21,300 | - | 1,802,550 | 102.42 | 15.88 | 0 | 0 |
![]() |
|||||
DBT | 12.3 | 12.3 | 12.6 | 12.8 | 12.3 | 0 | 0.00% | 21,300 | - | 252,527 | 14.35 | 15.93 | 0 | 0 |
![]() |
|||||
MCM | 28.65 | 28.7 | 28.75 | 28.75 | 28.6 | +50 | +0.17% | 28,000 | - | 3,157,000 | 179.38 | 15.95 | 0 | 0 |
![]() |
|||||
REE | 68 | 68.5 | 68.2 | 68.8 | 67.8 | +500 | +0.74% | 996,400 | - | 37,103,583 | 2,108.16 | 16.17 | 1,200 | 0 |
![]() |
|||||
VRE | 29.75 | 29.45 | 29.8 | 30.3 | 29.05 | -300 | -1.01% | 3,899,600 | - | 66,919,777 | 3,802.26 | 16.33 | 943,800 | 800,000 |
![]() |
|||||
VND | 18.5 | 18.55 | 18.6 | 18.9 | 18.25 | +50 | +0.27% | 29,086,200 | - | 28,238,663 | 1,604.47 | 16.43 | 1,655,700 | 1,866,000 |
![]() |
|||||
CHP | 35.1 | 35.15 | 35.2 | 35.2 | 35.1 | +50 | +0.14% | 20,400 | - | 5,163,980 | 293.41 | 16.46 | 0 | 0 |
![]() |
|||||
OPC | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0 | 0.00% | 100 | - | 1,524,411 | 86.61 | 16.75 | 0 | 0 |
![]() |
|||||
BTP | 11.95 | 11.95 | 11.9 | 11.95 | 11.9 | 0 | 0.00% | 16,700 | - | 722,803 | 41.07 | 16.88 | 100 | 0 |
![]() |
|||||
CVT | 27.6 | 27.6 | 26.3 | 27.6 | 26.3 | 0 | 0.00% | 7,400 | - | 1,012,668 | 57.54 | 16.93 | 0 | 0 |
![]() |
|||||
LCG | 10.35 | 10.35 | 10.45 | 10.5 | 10.2 | 0 | 0.00% | 4,925,300 | - | 1,998,490 | 113.55 | 17.16 | 761,200 | 115,500 |
![]() |
|||||
EVF | 11.9 | 12.2 | 12 | 12.45 | 11.85 | +300 | +2.52% | 22,439,900 | - | 9,278,903 | 527.21 | 17.33 | 3,366,600 | 32,740 |
![]() |
|||||
HHS | 17.45 | 17.45 | 17.6 | 17.85 | 17.05 | 0 | 0.00% | 5,442,600 | - | 7,538,155 | 428.30 | 17.48 | 717,000 | 234,800 |
![]() |
|||||
JVC | 6.3 | 6.3 | 6.38 | 6.38 | 6.21 | 0 | 0.00% | 719,700 | - | 708,751 | 40.27 | 17.55 | 42,900 | 33,200 |
![]() |
|||||
DHG | 101.8 | 101.3 | 102 | 102.5 | 101 | -500 | -0.49% | 14,400 | - | 13,244,577 | 752.53 | 17.58 | 600 | 900 |
![]() |
|||||
S4A | 36 | 36.9 | 35.5 | 36.9 | 35 | +900 | +2.50% | 1,800 | - | 1,557,180 | 88.48 | 17.67 | 0 | 0 |
![]() |
|||||
VCF | 297.5 | 297.4 | 296.1 | 297.5 | 296 | -100 | -0.03% | 1,700 | - | 7,904,635 | 449.13 | 17.71 | 0 | 0 |
![]() |
|||||
CSV | 36 | 35.65 | 36.15 | 36.15 | 35.6 | -350 | -0.97% | 2,050,100 | - | 3,939,322 | 223.83 | 18.10 | 0 | 483,700 |
![]() |
|||||
BVH | 53.5 | 52.5 | 53.3 | 53.4 | 52.4 | -1,000 | -1.87% | 593,000 | - | 38,971,945 | 2,214.32 | 18.47 | 17,920 | 78,470 |
![]() |
|||||
STG | 36.2 | 36.2 | 36.25 | 36.25 | 36.2 | 0 | 0.00% | 300 | - | 3,556,772 | 202.09 | 18.47 | 0 | 100 |
![]() |
|||||
TCI | 9.02 | 9.2 | 9.1 | 9.24 | 9.09 | +180 | +2.00% | 407,600 | - | 1,063,713 | 60.44 | 18.74 | 0 | 0 |
![]() |
|||||
MCP | 31.5 | 31.4 | 31.4 | 31.4 | 31 | -100 | -0.32% | 6,600 | - | 567,157 | 32.22 | 18.84 | 0 | 0 |
![]() |
|||||
VGC | 47.3 | 47.2 | 48 | 48.2 | 46.7 | -100 | -0.21% | 1,172,800 | - | 21,162,120 | 1,202.39 | 19.16 | 49,300 | 47,500 |
![]() |
|||||
HVH | 14.25 | 14.3 | 14.3 | 14.3 | 14 | +50 | +0.35% | 489,400 | - | 621,897 | 35.34 | 19.25 | 44,900 | 35,000 |
![]() |
|||||
PC1 | 22.95 | 22.8 | 23.05 | 23.15 | 22.7 | -150 | -0.65% | 4,656,900 | - | 8,154,240 | 463.31 | 19.37 | 237,300 | 1,036,000 |
![]() |
|||||
SGT | 17.35 | 17.05 | 16.8 | 17.4 | 16.8 | -300 | -1.73% | 97,200 | - | 2,523,455 | 143.38 | 19.40 | 0 | 0 |
![]() |
|||||
PET | 25.55 | 25.85 | 25.6 | 26.3 | 25.45 | +300 | +1.17% | 1,485,300 | - | 2,758,767 | 156.75 | 19.45 | 0 | 0 |
![]() |
|||||
TNC | 31.45 | 30.1 | 30 | 31.3 | 29.3 | -1,350 | -4.29% | 1,500 | - | 579,425 | 32.92 | 19.48 | 0 | 100 |
![]() |
|||||
BWE | 47.55 | 47.35 | 47.6 | 47.65 | 47.2 | -200 | -0.42% | 281,000 | - | 10,413,621 | 591.68 | 19.64 | 40,800 | 187,580 |
![]() |
|||||
CTS | 30.85 | 30.85 | 31 | 31.7 | 30.4 | 0 | 0.00% | 2,779,200 | - | 6,561,593 | 372.82 | 19.85 | 93,600 | 32,400 |
![]() |
|||||
PHR | 60 | 62.2 | 60.5 | 63 | 60 | +2,200 | +3.67% | 1,119,100 | - | 8,428,050 | 478.87 | 19.97 | 119,800 | 114,100 |
![]() |
|||||
DSC | 16.85 | 17.3 | 17.1 | 17.4 | 17 | +450 | +2.67% | 215,100 | - | 3,543,713 | 201.35 | 20.05 | 2,000 | 500 |
![]() |
|||||
AST | 63.8 | 63.8 | 63.8 | 63.8 | 63.5 | 0 | 0.00% | 7,700 | - | 2,871,000 | 163.13 | 20.07 | 700 | 0 |
![]() |
|||||
TCT | 17.15 | 17 | 17.05 | 17.05 | 17 | -150 | -0.87% | 4,400 | - | 217,396 | 12.35 | 20.09 | 0 | 0 |
![]() |
|||||
ELC | 23.3 | 23.2 | 23.5 | 23.75 | 23.2 | -100 | -0.43% | 2,017,300 | - | 2,318,781 | 131.75 | 20.17 | 94,000 | 236,900 |
![]() |
|||||
SSI | 31.9 | 31.8 | 32.05 | 32.3 | 31.5 | -100 | -0.31% | 38,374,200 | - | 62,705,544 | 3,562.81 | 20.46 | 5,006,500 | 1,929,590 |
![]() |
|||||
PVD | 20.4 | 20.85 | 20.65 | 21.1 | 20.45 | +450 | +2.21% | 14,312,900 | - | 11,590,098 | 658.53 | 20.85 | 1,934,520 | 426,570 |
![]() |
|||||
SKG | 10.85 | 10.7 | 10.9 | 10.9 | 10.5 | -150 | -1.38% | 372,800 | - | 711,525 | 40.43 | 20.94 | 16,400 | 0 |
![]() |
|||||
PLX | 37.1 | 37.3 | 37.15 | 37.6 | 37.15 | +200 | +0.54% | 2,295,400 | - | 47,393,090 | 2,692.79 | 21.11 | 272,600 | 267,600 |
![]() |
|||||
SFG | 11.1 | 11.35 | 11.1 | 11.45 | 11.1 | +250 | +2.25% | 500 | - | 543,635 | 30.89 | 21.18 | 0 | 0 |
![]() |
|||||
CTR | 101.8 | 99.8 | 102.1 | 102.1 | 99.6 | -2,000 | -1.96% | 1,346,700 | - | 11,415,711 | 648.62 | 21.21 | 20,100 | 320,090 |
![]() |
|||||
DBD | 55.1 | 55.3 | 54.9 | 55.9 | 54.8 | +200 | +0.36% | 125,200 | - | 5,173,523 | 293.95 | 21.86 | 100 | 1,000 |
![]() |
|||||
BAF | 34 | 34.2 | 34 | 34.25 | 33.8 | +200 | +0.59% | 3,914,900 | - | 10,397,540 | 590.77 | 21.98 | 313,400 | 0 |
![]() |
|||||
FTS | 41.15 | 41.1 | 40.95 | 42.15 | 40.9 | -50 | -0.12% | 7,398,200 | - | 13,830,545 | 785.83 | 21.99 | 44,300 | 127,500 |
![]() |
|||||
TCH | 24.7 | 24.5 | 24.9 | 25.2 | 24.2 | -200 | -0.81% | 7,400,600 | - | 16,371,288 | 930.19 | 22.01 | 1,091,800 | 424,700 |
![]() |
|||||
GEX | 42.9 | 42.4 | 43 | 43.1 | 42.1 | -500 | -1.17% | 7,590,600 | - | 36,439,823 | 2,070.44 | 22.20 | 24,000 | 1,968,700 |
![]() |
|||||
GMH | 7.94 | 8.03 | 7.99 | 8.49 | 7.99 | +90 | +1.13% | 37,500 | - | 132,495 | 7.53 | 22.24 | 0 | 100 |
![]() |
|||||
HSG | 18 | 17.95 | 18.1 | 18.25 | 17.75 | -50 | -0.28% | 10,036,000 | - | 11,146,632 | 633.33 | 22.38 | 2,200 | 340,740 |
![]() |
|||||
CII | 15.9 | 16.3 | 16.3 | 16.85 | 16.2 | +400 | +2.52% | 39,985,900 | - | 8,932,018 | 507.50 | 22.54 | 3,368,200 | 1,670,700 |
![]() |
|||||
BHN | 36 | 36.1 | 36.1 | 36.1 | 36.1 | +100 | +0.28% | 100 | - | 8,367,980 | 475.45 | 22.58 | 0 | 0 |
![]() |
|||||
DGW | 44.5 | 46.6 | 44.95 | 47 | 44.45 | +2,100 | +4.72% | 6,776,600 | - | 10,213,261 | 580.30 | 23.27 | 823,400 | 84,000 |
![]() |
|||||
SZC | 37.35 | 38.05 | 37.5 | 38.6 | 37.45 | +700 | +1.87% | 5,229,200 | - | 6,848,462 | 389.12 | 23.55 | 244,300 | 247,600 |
![]() |
|||||
BSI | 45.2 | 45.6 | 45.2 | 46.6 | 45.05 | +400 | +0.88% | 2,431,900 | - | 11,188,687 | 635.72 | 24.62 | 80,900 | 168,800 |
![]() |
|||||
LSS | 9.55 | 9.83 | 9.56 | 9.89 | 9.56 | +280 | +2.93% | 1,372,000 | - | 842,840 | 47.89 | 24.76 | 0 | 0 |
![]() |
|||||
FPT | 127 | 126 | 128 | 128 | 126 | -1,000 | -0.79% | 6,494,600 | - | 186,647,595 | 10,604.98 | 25.49 | 285,470 | 1,755,870 |
![]() |
|||||
HDG | 28.2 | 27.75 | 28.55 | 29.1 | 27.5 | -450 | -1.60% | 6,357,100 | - | 10,266,474 | 583.32 | 25.62 | 146,700 | 580,300 |
![]() |
|||||
VSH | 48.7 | 48.7 | 48.7 | 48.7 | 47.5 | 0 | 0.00% | 74,000 | - | 11,504,949 | 653.69 | 25.66 | 0 | 0 |
![]() |
|||||
COM | 34.1 | 34.1 | 34.1 | 34.1 | 34.1 | 0 | 0.00% | 200 | - | 481,513 | 27.36 | 25.91 | 0 | 0 |
![]() |
|||||
CTD | 87.7 | 86.1 | 88.5 | 88.5 | 85.9 | -1,600 | -1.82% | 1,164,900 | - | 8,733,124 | 496.20 | 25.93 | 2,210 | 7,830 |
![]() |
|||||
AGR | 16.25 | 16.4 | 16.35 | 16.8 | 16.15 | +150 | +0.92% | 1,711,600 | - | 3,744,313 | 212.75 | 26.16 | 184,700 | 82,200 |
![]() |
|||||
IMP | 51.8 | 51.7 | 52.1 | 52.1 | 51.5 | -100 | -0.19% | 169,300 | - | 7,962,263 | 452.40 | 26.76 | 2,000 | 11,600 |
![]() |
|||||
VCI | 41.3 | 41.7 | 41.5 | 42.6 | 41.4 | +400 | +0.97% | 14,718,000 | - | 30,132,420 | 1,712.07 | 27.08 | 888,300 | 616,050 |
![]() |
|||||
CMG | 41.65 | 41.8 | 42.2 | 42.2 | 41.5 | +150 | +0.36% | 1,388,800 | - | 8,832,374 | 501.84 | 27.66 | 504,900 | 109,500 |
![]() |
|||||
MWG | 70.5 | 70.7 | 70.5 | 72 | 69.7 | +200 | +0.28% | 7,740,900 | - | 104,537,660 | 5,939.64 | 27.77 | 1,709,730 | 602,040 |
![]() |
|||||
VIX | 17.65 | 18.85 | 17.9 | 18.85 | 17.8 | +1,200 | +6.80% | 65,011,100 | - | 28,867,453 | 1,640.20 | 27.84 | 6,719,650 | 2,098,080 |
![]() |
|||||
ASP | 5.35 | 5.35 | 5.33 | 5.39 | 5.27 | 0 | 0.00% | 40,400 | - | 199,767 | 11.35 | 28.01 | 0 | 0 |
![]() |
|||||
HPX | 5.28 | 5.28 | 5.36 | 5.51 | 5.2 | 0 | 0.00% | 6,030,700 | - | 1,606,010 | 91.25 | 28.39 | 686,100 | 456,900 |
![]() |
|||||
ACC | 14.3 | 14.15 | 14.3 | 14.3 | 14 | -150 | -1.05% | 15,300 | - | 1,485,750 | 84.42 | 28.41 | 0 | 0 |
![]() |
|||||
POW | 13.75 | 14 | 13.9 | 14.3 | 13.65 | +250 | +1.82% | 22,903,200 | - | 32,786,202 | 1,862.85 | 29.47 | 1,475,800 | 1,545,800 |
![]() |
|||||
IDI | 7.43 | 7.36 | 7.5 | 7.5 | 7.3 | -70 | -0.94% | 1,812,500 | - | 2,010,551 | 114.24 | 29.68 | 12,900 | 262,400 |
![]() |
|||||
TDP | 33.4 | 33 | 33 | 33 | 33 | -400 | -1.20% | 107,700 | - | 2,911,334 | 165.42 | 30.36 | 0 | 0 |
![]() |
|||||
KMR | 3.15 | 3.14 | 3.15 | 3.15 | 3.14 | -10 | -0.32% | 43,200 | - | 178,596 | 10.15 | 30.49 | 0 | 0 |
![]() |
|||||
SGR | 30.3 | 30.2 | 30.4 | 31.45 | 30 | -100 | -0.33% | 304,500 | - | 2,110,225 | 119.90 | 30.60 | 18,400 | 28,400 |
![]() |
|||||
PNC | 27.8 | 29 | 29.65 | 29.7 | 29 | +1,200 | +4.32% | 600 | - | 313,181 | 17.79 | 30.66 | 0 | 0 |
![]() |
|||||
MHC | 8.42 | 8.39 | 8.48 | 8.48 | 8.25 | -30 | -0.36% | 196,200 | - | 364,765 | 20.73 | 30.96 | 200 | 220 |
![]() |
|||||
VID | 5.19 | 5.31 | 5.15 | 5.31 | 5.15 | +120 | +2.31% | 44,300 | - | 216,840 | 12.32 | 31.24 | 0 | 0 |
![]() |
|||||
DCL | 23.2 | 23 | 23.1 | 23.2 | 22.9 | -200 | -0.86% | 206,300 | - | 1,679,944 | 95.45 | 31.38 | 0 | 0 |
![]() |
|||||
SPM | 10.6 | 10.6 | 10.6 | 10.9 | 10.6 | 0 | 0.00% | 10,200 | - | 145,962 | 8.29 | 31.64 | 0 | 0 |
![]() |
|||||
NLG | 41.35 | 40.7 | 41.45 | 43 | 40.7 | -650 | -1.57% | 3,895,300 | - | 15,672,565 | 890.49 | 31.67 | 875,900 | 393,300 |
![]() |
|||||
TDM | 59.1 | 57.1 | 57 | 59.9 | 57 | -2,000 | -3.38% | 17,400 | - | 6,281,000 | 356.88 | 32.80 | 3,800 | 0 |
![]() |
|||||
SAM | 7.38 | 7.26 | 7.4 | 7.55 | 7.25 | -120 | -1.63% | 737,600 | - | 2,758,517 | 156.73 | 33.00 | 200 | 0 |
![]() |
|||||
SHI | 14.8 | 15.75 | 14.8 | 15.75 | 14.8 | +950 | +6.42% | 350,300 | - | 2,676,705 | 152.09 | 33.09 | 78,600 | 6,900 |
![]() |
|||||
SMC | 13.15 | 13.15 | 13.05 | 13.3 | 12.7 | 0 | 0.00% | 415,300 | - | 967,930 | 55.00 | 33.12 | 14,200 | 17,300 |
![]() |
|||||
C32 | 18 | 18.2 | 18.2 | 18.2 | 18.2 | +200 | +1.11% | 100 | - | 273,530 | 15.54 | 33.64 | 0 | 0 |
![]() |
|||||
BCM | 67.3 | 67.7 | 67.6 | 69.1 | 67.3 | +400 | +0.59% | 587,500 | - | 70,069,500 | 3,981.22 | 33.68 | 56,600 | 76,200 |
![]() |
|||||
CSM | 14.3 | 14.7 | 14.45 | 15.15 | 14.4 | +400 | +2.80% | 1,906,800 | - | 1,523,291 | 86.55 | 33.95 | 175,500 | 41,200 |
![]() |
|||||
HSL | 6.09 | 6.1 | 6.09 | 6.14 | 6 | +10 | +0.16% | 139,900 | - | 235,261 | 13.37 | 34.86 | 0 | 100 |
![]() |
|||||
TMS | 42 | 42 | 42 | 42 | 41.75 | 0 | 0.00% | 2,900 | - | 7,112,126 | 404.10 | 35.12 | 100 | 100 |
![]() |
|||||
BCG | 3.94 | 3.91 | 3.95 | 4.07 | 3.88 | -30 | -0.76% | 24,152,000 | - | 3,441,624 | 195.55 | 35.23 | 713,500 | 3,600 |
![]() |
|||||
DPM | 38.6 | 38.35 | 38.7 | 38.8 | 38.25 | -250 | -0.65% | 3,806,800 | - | 15,007,669 | 852.71 | 35.58 | 6,300 | 274,610 |
![]() |
|||||
PIT | 7.24 | 7.16 | 7.24 | 7.24 | 7.02 | -80 | -1.10% | 26,200 | - | 101,745 | 5.78 | 35.62 | 0 | 0 |
![]() |
|||||
GVR | 30.05 | 30.4 | 30.5 | 31.15 | 30.15 | +350 | +1.16% | 6,173,600 | - | 121,600,000 | 6,909.09 | 35.72 | 638,500 | 869,700 |
![]() |
|||||
VJC | 94.3 | 93.3 | 95.5 | 96.2 | 93 | -1,000 | -1.06% | 2,612,300 | - | 50,532,337 | 2,871.16 | 36.01 | 194,700 | 98,400 |
![]() |
|||||
KDH | 28.95 | 29 | 29.15 | 29.7 | 28.95 | +50 | +0.17% | 5,412,600 | - | 29,323,134 | 1,666.09 | 36.25 | 346,900 | 1,200,300 |
![]() |
|||||
MDG | 14.6 | 14.5 | 14.5 | 14.5 | 14.5 | -100 | -0.68% | 800 | - | 149,709 | 8.51 | 37.66 | 0 | 0 |
![]() |
|||||
SBT | 20.35 | 21.7 | 20.4 | 21.75 | 20.4 | +1,350 | +6.63% | 1,972,700 | - | 18,144,593 | 1,030.94 | 38.07 | 114,800 | 136,830 |
![]() |
|||||
KSB | 17.95 | 18.25 | 18 | 18.4 | 17.85 | +300 | +1.67% | 5,024,200 | - | 2,088,598 | 118.67 | 38.26 | 577,200 | 341,600 |
![]() |
|||||
VIC | 122 | 119 | 124.7 | 124.7 | 117.5 | -3,000 | -2.46% | 6,065,800 | - | 455,015,726 | 25,853.17 | 39.08 | 1,342,930 | 1,590,870 |
![]() |
|||||
TLD | 7.21 | 7.12 | 7.3 | 7.3 | 7.1 | -90 | -1.25% | 280,400 | - | 553,518 | 31.45 | 39.34 | 1,000 | 0 |
![]() |
|||||
HTN | 11 | 11 | 11.45 | 11.45 | 10.95 | 0 | 0.00% | 1,389,500 | - | 980,281 | 55.70 | 39.86 | 59,800 | 100,200 |
![]() |
|||||
TV2 | 38.7 | 38.45 | 38.8 | 38.9 | 38.35 | -250 | -0.65% | 608,200 | - | 2,596,381 | 147.52 | 40.14 | 2,230 | 58,900 |
![]() |
|||||
HID | 2.87 | 2.99 | 2.88 | 3.02 | 2.87 | +120 | +4.18% | 337,900 | - | 229,501 | 13.04 | 40.41 | 0 | 0 |
![]() |
|||||
CTF | 22.25 | 21.95 | 22.3 | 22.3 | 21.8 | -300 | -1.35% | 339,900 | - | 2,099,602 | 119.30 | 42.29 | 1,300 | 57,200 |
![]() |
|||||
PLP | 5.38 | 5.35 | 5.39 | 5.5 | 5.31 | -30 | -0.56% | 63,200 | - | 374,499 | 21.28 | 42.46 | 0 | 1,400 |
![]() |
|||||
ITC | 14.1 | 14.45 | 14.3 | 14.6 | 14.15 | +350 | +2.48% | 1,549,600 | - | 1,386,261 | 78.76 | 43.13 | 0 | 0 |
![]() |
|||||
DAH | 3.54 | 3.5 | 3.54 | 3.59 | 3.5 | -40 | -1.13% | 334,700 | - | 294,700 | 16.74 | 43.21 | 0 | 0 |
![]() |
|||||
HAR | 4.3 | 4.55 | 4.32 | 4.6 | 4.32 | +250 | +5.81% | 2,036,100 | - | 435,363 | 24.74 | 44.17 | 0 | 1,400 |
![]() |
|||||
QCG | 12.7 | 13.55 | 13.5 | 13.55 | 13.4 | +850 | +6.69% | 3,125,000 | - | 3,728,000 | 211.82 | 44.87 | 73,800 | 55,900 |
![]() |
|||||
DSE | 25.25 | 25.35 | 25.25 | 25.9 | 25.2 | +100 | +0.40% | 819,800 | - | 8,616,465 | 489.57 | 45.59 | 2,000 | 7,100 |
![]() |
|||||
EVG | 6.65 | 6.7 | 6.71 | 6.94 | 6.55 | +50 | +0.75% | 3,569,700 | - | 1,442,174 | 81.94 | 45.89 | 374,000 | 50,600 |
![]() |
|||||
VPI | 51.4 | 51.1 | 51 | 51.6 | 50.4 | -300 | -0.58% | 3,281,900 | - | 16,354,533 | 929.23 | 45.95 | 94,400 | 357,400 |
![]() |
|||||
HHP | 9.24 | 9.2 | 9.23 | 9.34 | 9.2 | -40 | -0.43% | 89,600 | - | 796,300 | 45.24 | 46.70 | 0 | 0 |
![]() |
|||||
SJS | 107 | 114.4 | 107.7 | 114.4 | 107.7 | +7,400 | +6.92% | 66,500 | - | 13,139,474 | 746.56 | 48.54 | 0 | 810 |
![]() |
|||||
DXS | 10.8 | 11.55 | 11 | 11.55 | 10.45 | +750 | +6.94% | 8,563,700 | - | 6,688,641 | 380.04 | 48.94 | 1,873,900 | 283,700 |
![]() |
|||||
TNH | 17 | 17 | 17 | 17.05 | 16.85 | 0 | 0.00% | 249,800 | - | 2,451,082 | 139.27 | 49.13 | 26,800 | 2,600 |
![]() |
|||||
VTP | 124.1 | 121.6 | 123.6 | 124.1 | 121.6 | -2,500 | -2.01% | 922,500 | - | 14,808,818 | 841.41 | 51.31 | 9,250 | 74,200 |
![]() |
|||||
GIL | 19.5 | 19.65 | 19.85 | 20 | 19.35 | +150 | +0.77% | 1,110,800 | - | 1,996,366 | 113.43 | 52.54 | 77,600 | 35,300 |
![]() |
|||||
ASG | 17.4 | 17.35 | 17.1 | 17.35 | 17.1 | -50 | -0.29% | 2,000 | - | 1,575,114 | 89.50 | 54.39 | 0 | 0 |
![]() |
|||||
DXG | 19.8 | 19.45 | 20 | 20.5 | 19.3 | -350 | -1.77% | 29,503,700 | - | 19,817,297 | 1,125.98 | 55.26 | 1,211,680 | 5,016,510 |
![]() |
|||||
PHC | 5.34 | 5.32 | 5.27 | 5.4 | 5.25 | -20 | -0.37% | 186,300 | - | 269,628 | 15.32 | 55.42 | 0 | 0 |
![]() |
|||||
KBC | 28.4 | 28.45 | 28.6 | 28.7 | 28.25 | +50 | +0.18% | 5,571,000 | - | 26,792,923 | 1,522.33 | 57.13 | 197,400 | 664,000 |
![]() |
|||||
KHG | 6.92 | 6.99 | 6.99 | 7.18 | 6.78 | +70 | +1.01% | 14,404,600 | - | 3,141,552 | 178.50 | 57.30 | 261,300 | 591,200 |
![]() |
|||||
ACL | 12.5 | 12.45 | 12.6 | 12.6 | 12.35 | -50 | -0.40% | 42,200 | - | 624,480 | 35.48 | 57.91 | 0 | 0 |
![]() |
|||||
MSN | 76.2 | 79.1 | 76.5 | 81 | 76.5 | +2,900 | +3.81% | 14,574,300 | - | 119,672,612 | 6,799.58 | 58.81 | 3,895,170 | 554,170 |
![]() |
|||||
DTA | 4.79 | 4.92 | 4.79 | 5.09 | 4.79 | +130 | +2.71% | 160,900 | - | 88,854 | 5.05 | 59.28 | 0 | 0 |
![]() |
|||||
VPL | 90.3 | 90.1 | 90.6 | 91.2 | 89.8 | -200 | -0.22% | 339,600 | - | 161,576,364 | 9,180.48 | 59.59 | 100 | 1,600 |
![]() |
|||||
FRT | 152.4 | 152.3 | 152.2 | 154.9 | 151.9 | -100 | -0.07% | 434,100 | - | 20,749,716 | 1,178.96 | 66.42 | 243,900 | 151,600 |
![]() |
|||||
C47 | 7.1 | 7.24 | 7.28 | 7.49 | 7.15 | +140 | +1.97% | 82,300 | - | 263,118 | 14.95 | 67.04 | 0 | 0 |
![]() |
|||||
HDC | 30.4 | 30 | 30.7 | 31.2 | 29.75 | -400 | -1.32% | 7,872,400 | - | 5,350,649 | 304.01 | 69.12 | 791,300 | 543,200 |
![]() |
|||||
HQC | 3.77 | 4.03 | 3.84 | 4.03 | 3.83 | +260 | +6.90% | 33,524,100 | - | 2,323,695 | 132.03 | 69.48 | 771,300 | 337,500 |
![]() |
|||||
NT2 | 19.8 | 20.1 | 19.8 | 20.25 | 19.75 | +300 | +1.52% | 1,550,700 | - | 5,786,308 | 328.77 | 72.83 | 281,900 | 229,800 |
![]() |
|||||
DHM | 6.62 | 6.62 | 6.63 | 6.63 | 6.59 | 0 | 0.00% | 18,600 | - | 228,626 | 12.99 | 75.23 | 0 | 0 |
![]() |
|||||
HT1 | 13.05 | 13 | 13.15 | 13.15 | 12.9 | -50 | -0.38% | 312,100 | - | 4,960,669 | 281.86 | 82.28 | 9,800 | 100 |
![]() |
|||||
BSR | 18.65 | 19 | 18.7 | 19.25 | 18.5 | +350 | +1.88% | 9,333,300 | - | 58,909,493 | 3,347.13 | 93.60 | 549,700 | 321,600 |
![]() |
|||||
GEG | 16.7 | 16.65 | 16.85 | 16.85 | 16.45 | -50 | -0.30% | 2,011,400 | - | 7,034,764 | 399.70 | 95.69 | 0 | 0 |
![]() |
|||||
CRE | 9.27 | 9.29 | 9.27 | 9.4 | 9.1 | +20 | +0.22% | 443,500 | - | 4,307,573 | 244.75 | 104.38 | 1,100 | 0 |
![]() |
|||||
HII | 4.4 | 4.43 | 4.45 | 4.45 | 4.31 | +30 | +0.68% | 180,300 | - | 326,327 | 18.54 | 105.48 | 100 | 0 |
![]() |
|||||
DIG | 20.3 | 20.55 | 20.95 | 21.65 | 20.5 | +250 | +1.23% | 31,490,800 | - | 13,284,161 | 754.78 | 109.31 | 555,950 | 404,800 |
![]() |
|||||
PDR | 20.9 | 20.55 | 21.15 | 21.9 | 20.5 | -350 | -1.67% | 27,634,100 | - | 18,643,681 | 1,059.30 | 111.68 | 486,400 | 525,500 |
![]() |
|||||
FDC | 15.9 | 15 | 17 | 17 | 15 | -900 | -5.66% | 6,600 | - | 579,450 | 32.92 | 114.50 | 0 | 0 |
![]() |
|||||
ANV | 23 | 22.95 | 23.45 | 23.45 | 22.7 | -50 | -0.22% | 3,082,800 | - | 6,110,569 | 347.19 | 128.21 | 7,600 | 897,300 |
![]() |
|||||
ABS | 4.03 | 4.02 | 4.02 | 4.1 | 4.01 | -10 | -0.25% | 406,700 | - | 321,600 | 18.27 | 134.00 | 0 | 0 |
![]() |
|||||
FCM | 4.16 | 4.23 | 4.16 | 4.34 | 4.16 | +70 | +1.68% | 339,700 | - | 195,539 | 11.11 | 136.45 | 0 | 0 |
![]() |
|||||
TEG | 6.3 | 6.3 | 6.3 | 6.38 | 6.27 | 0 | 0.00% | 108,200 | - | 761,081 | 43.24 | 150.00 | 0 | 0 |
![]() |
|||||
DTL | 10.2 | 10.7 | 10.3 | 10.7 | 10.3 | +500 | +4.90% | 6,300 | - | 648,752 | 36.86 | 152.86 | 0 | 0 |
![]() |
|||||
VCA | 11.85 | 11.3 | 12 | 12.55 | 11.2 | -550 | -4.64% | 104,400 | - | 171,617 | 9.75 | 166.18 | 0 | 0 |
![]() |
|||||
SRF | 9.19 | 9.28 | 9 | 9.28 | 8.72 | +90 | +0.98% | 5,300 | - | 313,541 | 17.81 | 178.46 | 0 | 0 |
![]() |
|||||
STK | 26.45 | 26.35 | 26.5 | 26.7 | 26.35 | -100 | -0.38% | 30,600 | - | 2,546,383 | 144.68 | 202.69 | 0 | 1,040 |
![]() |
|||||
TTF | 3.06 | 3.07 | 3.06 | 3.1 | 3.04 | +10 | +0.33% | 1,799,500 | - | 1,262,377 | 71.73 | 204.67 | 47,200 | 35,700 |
![]() |
|||||
FCN | 15.4 | 15.35 | 15.5 | 15.6 | 15 | -50 | -0.32% | 5,377,000 | - | 2,416,689 | 137.31 | 260.17 | 879,200 | 0 |
![]() |
|||||
VNG | 7.72 | 7.74 | 7.7 | 7.9 | 7.7 | +20 | +0.26% | 6,300 | - | 752,921 | 42.78 | 309.60 | 0 | 0 |
![]() |
|||||
KOS | 38.65 | 38.65 | 38.65 | 38.65 | 38.55 | 0 | 0.00% | 318,000 | - | 8,367,004 | 475.40 | 390.40 | 300 | 3,100 |
![]() |
|||||
KDC | 56.2 | 56 | 55.7 | 56.3 | 55.6 | -200 | -0.36% | 542,200 | - | 16,229,154 | 922.11 | 402.88 | 600 | 40,800 |
![]() |
|||||
TSC | 3.18 | 3.18 | 3.22 | 3.25 | 3.11 | 0 | 0.00% | 1,490,900 | - | 626,011 | 35.57 | 636.00 | 0 | 0 |
![]() |
|||||
VRC | 13.55 | 14.2 | 14.45 | 14.45 | 13.95 | +650 | +4.80% | 44,300 | - | 710,000 | 40.34 | 710.00 | 0 | 1,900 |
![]() |
|||||
GEE | 121.2 | 125.4 | 122.2 | 126.1 | 122.2 | +4,200 | +3.47% | 1,463,400 | - | 45,896,394 | 2,607.75 | 720.69 | 304,010 | 101,800 |
![]() |
|||||
TNT | 5.38 | 5.37 | 5.48 | 5.52 | 5.25 | -10 | -0.19% | 121,200 | - | 273,870 | 15.56 | 767.14 | 0 | 0 |
![]() |
|||||
FIR | 9.67 | 9.85 | 9.9 | 10 | 9.4 | +180 | +1.86% | 1,399,100 | - | 632,816 | 35.96 | 985.00 | 31,100 | 5,200 |
![]() |
|||||
SCR | 8.44 | 8.4 | 8.44 | 8.61 | 8.21 | -40 | -0.47% | 15,205,000 | - | 3,616,998 | 205.51 | 1,200.00 | 627,400 | 12,600 |
![]() |
|||||
NBB | 23.15 | 23.15 | 23.3 | 23.3 | 22.85 | 0 | 0.00% | 51,700 | - | 2,318,699 | 131.74 | 3,307.14 | 0 | 0 |
![]() |
|||||
CAV | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
※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)。