ハノイ証取株価
|
|
||||||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ハノイ証取株価(2024/05/17 15:00VNT) | ||||||||||||||||||||
▼銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 (千ドン) |
時価総額 (百万ドン) |
時価総額 (億円) |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
VIT | 17.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 894,994 | 54.57 | - | 0 | 0 | ||||||
VLA | 16.6 | 16.4 | 15.3 | 16.4 | 15.3 | -200 | -1.20% | 400 | - | 32,767 | 2.00 | 585.71 | 0 | 0 | ||||||
MCC | 12 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 59,833 | 3.65 | - | 0 | 0 | ||||||
PVG | 8.6 | 8.6 | 8.6 | 8.8 | 8.6 | 0 | 0.00% | 10,100 | - | 313,900 | 19.14 | 286.67 | 0 | 0 | ||||||
ATS | 13.4 | 13.8 | 14 | 14 | 12.1 | +400 | +2.99% | 600 | - | 48,300 | 2.95 | 209.09 | 0 | 0 | ||||||
PRC | 21.7 | 21.7 | 20.6 | 21.7 | 20.6 | 0 | 0.00% | 1,400 | - | 26,040 | 1.59 | 226.04 | 0 | 0 | ||||||
WSS | 5.6 | 5.6 | 5.7 | 5.7 | 5.5 | 0 | 0.00% | 42,900 | - | 281,680 | 17.18 | 169.70 | 0 | 0 | ||||||
PVB | 30.6 | 30.5 | 30.9 | 30.9 | 30.1 | -100 | -0.33% | 304,300 | - | 658,800 | 40.17 | 195.51 | 300 | 45,100 | ||||||
POT | 19.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 382,771 | 23.34 | - | 0 | 0 | ||||||
PTS | 7.9 | 8.2 | 8.2 | 8.2 | 8.2 | +300 | +3.80% | 5,000 | - | 45,658 | 2.78 | 120.59 | 0 | 0 | ||||||
TSB | 49.6 | 49.5 | 49.1 | 49.9 | 47 | -100 | -0.20% | 9,200 | - | 333,901 | 20.36 | 78.95 | 600 | 0 | ||||||
KDM | 19 | 18.8 | 18.9 | 18.9 | 18.3 | -200 | -1.05% | 13,600 | - | 133,480 | 8.14 | 82.46 | 0 | 0 | ||||||
PSW | 7.9 | 8 | 7.9 | 8 | 7.9 | +100 | +1.27% | 2,500 | - | 136,000 | 8.29 | 82.47 | 0 | 0 | ||||||
L40 | 21.9 | 22.2 | 22 | 22.2 | 22 | +300 | +1.37% | 1,500 | - | 79,409 | 4.84 | 71.38 | 0 | 0 | ||||||
CX8 | 9.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 24,584 | 1.50 | - | 0 | 0 | ||||||
L14 | 38.8 | 38.6 | 38.8 | 38.8 | 38.4 | -200 | -0.52% | 121,800 | - | 1,191,170 | 72.63 | 49.17 | 100 | 7,600 | ||||||
MAS | 30.3 | 32.8 | 32.9 | 32.9 | 32.8 | +2,500 | +8.25% | 500 | - | 139,980 | 8.54 | 49.25 | 0 | 10 | ||||||
VNF | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0 | 0.00% | 1,000 | - | 291,643 | 17.78 | 52.87 | 0 | 0 | ||||||
BXH | 26.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 80,120 | 4.89 | - | 0 | 0 | ||||||
THB | 11.8 | 11.9 | 11.9 | 11.9 | 11.9 | +100 | +0.85% | 300 | - | 135,952 | 8.29 | 46.48 | 0 | 0 | ||||||
CAG | 9.7 | 9.3 | 9.7 | 10.2 | 9.3 | -400 | -4.12% | 40,500 | - | 128,340 | 7.83 | 51.96 | 0 | 0 | ||||||
PPE | 13.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 26,800 | 1.63 | - | 0 | 0 | ||||||
VTV | 6.2 | 6.1 | 6.2 | 6.2 | 5.9 | -100 | -1.61% | 59,800 | - | 190,319 | 11.60 | 35.88 | 0 | 0 | ||||||
LBE | 26.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 52,998 | 3.23 | - | 0 | 0 | ||||||
SGD | 9.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 39,621 | 2.42 | - | 0 | 0 | ||||||
IVS | 11.9 | 12 | 11.9 | 12.2 | 11.8 | +100 | +0.84% | 181,600 | - | 832,200 | 50.74 | 30.77 | 0 | 1,000 | ||||||
BPC | 9.3 | 9.2 | 9.2 | 9.2 | 9 | -100 | -1.08% | 700 | - | 34,960 | 2.13 | 30.98 | 0 | 0 | ||||||
MED | 27 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 335,070 | 20.43 | - | 0 | 0 | ||||||
CAN | 46.4 | 41.8 | 41.8 | 41.8 | 41.8 | -4,600 | -9.91% | 10,700 | - | 209,000 | 12.74 | 17.32 | 0 | 0 | ||||||
SJ1 | 11.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 277,113 | 16.90 | - | 0 | 0 | ||||||
PVS | 45.6 | 45.5 | 45.6 | 45.9 | 45.4 | -100 | -0.22% | 3,159,800 | - | 21,747,466 | 1,326.07 | 28.82 | 700 | 145,730 | ||||||
PMB | 10.1 | 10.1 | 10.1 | 10.1 | 10 | 0 | 0.00% | 8,900 | - | 121,200 | 7.39 | 23.93 | 0 | 0 | ||||||
ARM | 28.1 | 30.9 | 30.9 | 30.9 | 30.9 | +2,800 | +9.96% | 1,300 | - | 96,139 | 5.86 | 24.60 | 1,000 | 0 | ||||||
MBS | 30 | 31.8 | 30 | 32.3 | 30 | +1,800 | +6.00% | 8,256,700 | - | 13,916,938 | 848.59 | 25.36 | 593,800 | 28,800 | ||||||
SSM | 6.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 30,180 | 1.84 | - | 0 | 0 | ||||||
CKV | 16.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 66,198 | 4.04 | - | 0 | 0 | ||||||
VMS | 26.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 242,100 | 14.76 | - | 0 | 0 | ||||||
TMX | 7.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 45,000 | 2.74 | - | 0 | 0 | ||||||
INC | 19.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 39,200 | 2.39 | - | 0 | 0 | ||||||
CCR | 12.1 | 12 | 12 | 12 | 12 | -100 | -0.83% | 200 | - | 293,443 | 17.89 | 21.09 | 0 | 0 | ||||||
TPH | 15.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 32,278 | 1.97 | - | 0 | 0 | ||||||
VCC | 10.5 | 10.3 | 10.5 | 10.5 | 10.3 | -200 | -1.90% | 4,000 | - | 247,200 | 15.07 | 16.72 | 0 | 0 | ||||||
LAS | 22 | 21.7 | 23.2 | 23.2 | 21.6 | -300 | -1.36% | 1,190,500 | - | 2,448,984 | 149.33 | 18.31 | 5,300 | 3,000 | ||||||
PCH | 11.4 | 11.3 | 12.5 | 12.5 | 11.1 | -100 | -0.88% | 114,300 | - | 248,600 | 15.16 | 21.00 | 0 | 0 | ||||||
HAD | 15 | 15 | 15 | 15 | 15 | 0 | 0.00% | 100 | - | 60,000 | 3.66 | 14.51 | 0 | 0 | ||||||
SCI | 13.5 | 13.5 | 13.6 | 13.6 | 12.8 | 0 | 0.00% | 41,800 | - | 343,033 | 20.92 | 16.25 | 0 | 0 | ||||||
KST | 14 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 83,888 | 5.12 | - | 0 | 0 | ||||||
BSC | 13.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 41,590 | 2.54 | - | 0 | 0 | ||||||
BDB | 11.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 13,292 | 0.81 | - | 0 | 0 | ||||||
DHT | 34 | 34.6 | 35 | 35.2 | 34.1 | +600 | +1.76% | 124,100 | - | 2,558,281 | 155.99 | 20.57 | 700 | 8,100 | ||||||
PIC | 16.5 | 16.7 | 16.7 | 16.7 | 16.7 | +200 | +1.21% | 4,900 | - | 556,776 | 33.95 | 16.06 | 0 | 0 | ||||||
SAF | 49.9 | 50 | 50 | 50 | 50 | +100 | +0.20% | 1,000 | - | 602,330 | 36.73 | 14.21 | 0 | 1,000 | ||||||
BAX | 39.8 | 39.8 | 39.7 | 39.8 | 39.5 | 0 | 0.00% | 3,900 | - | 326,360 | 19.90 | 13.20 | 0 | 0 | ||||||
PSE | 10.4 | 10.3 | 10.4 | 10.4 | 10.3 | -100 | -0.96% | 3,900 | - | 128,750 | 7.85 | 13.32 | 0 | 0 | ||||||
HJS | 33 | 33.5 | 33.5 | 33.5 | 33.5 | +500 | +1.52% | 200 | - | 703,497 | 42.90 | 13.09 | 0 | 0 | ||||||
HVT | 68.3 | 68.5 | 68 | 68.5 | 68 | +200 | +0.29% | 50,100 | - | 752,682 | 45.90 | 12.36 | 0 | 0 | ||||||
VNC | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0 | 0.00% | 1,300 | - | 404,233 | 24.65 | 11.07 | 0 | 800 | ||||||
SDC | 7.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 19,572 | 1.19 | - | 0 | 0 | ||||||
BED | 30.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 92,400 | 5.63 | - | 0 | 0 | ||||||
DP3 | 61.8 | 62 | 61.8 | 62 | 61.5 | +200 | +0.32% | 4,900 | - | 1,332,996 | 81.28 | 10.64 | 0 | 0 | ||||||
SZB | 42.8 | 42.8 | 42.5 | 42.9 | 42.5 | 0 | 0.00% | 9,400 | - | 1,284,000 | 78.29 | 11.96 | 0 | 0 | ||||||
PCE | 19.1 | 19 | 19 | 19 | 19 | -100 | -0.52% | 2,800 | - | 190,000 | 11.59 | 11.69 | 0 | 0 | ||||||
NAP | 9.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 195,807 | 11.94 | - | 0 | 0 | ||||||
THS | 11 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 29,700 | 1.81 | - | 0 | 0 | ||||||
PPS | 10.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 163,500 | 9.97 | - | 0 | 0 | ||||||
DAE | 15.9 | 15.2 | 15 | 15.2 | 15 | -700 | -4.40% | 5,100 | - | 29,270 | 1.78 | 11.47 | 0 | 0 | ||||||
GIC | 14.9 | 14.9 | 14.4 | 14.9 | 14.4 | 0 | 0.00% | 900 | - | 180,588 | 11.01 | 10.86 | 200 | 0 | ||||||
KMT | 9.7 | 8.8 | 8.8 | 8.8 | 8.8 | -900 | -9.28% | 100 | - | 86,650 | 5.28 | 9.77 | 0 | 0 | ||||||
PVI | 50.9 | 51.3 | 50.9 | 51.3 | 50.6 | +400 | +0.79% | 26,700 | - | 12,016,608 | 732.72 | 12.71 | 0 | 1,700 | ||||||
V12 | 12.2 | 12.2 | 12.3 | 12.3 | 12.2 | 0 | 0.00% | 700 | - | 141,959 | 8.66 | 12.29 | 0 | 0 | ||||||
HGM | 50 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 596,036 | 36.34 | - | 0 | 0 | ||||||
MCF | 11.1 | 11.1 | 11.2 | 11.2 | 10.9 | 0 | 0.00% | 8,900 | - | 119,634 | 7.29 | 13.29 | 0 | 0 | ||||||
HMR | 25.4 | 27.5 | 25.4 | 27.7 | 25.4 | +2,100 | +8.27% | 147,500 | - | 154,342 | 9.41 | 23.50 | 0 | 0 | ||||||
SEB | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | 0 | 0.00% | 1,000 | - | 1,510,399 | 92.10 | 10.31 | 0 | 0 | ||||||
NET | 103.5 | 103.5 | 103.5 | 103.5 | 103.5 | 0 | 0.00% | 300 | - | 2,318,232 | 141.36 | 12.99 | 0 | 300 | ||||||
WCS | 195 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 487,500 | 29.73 | - | 0 | 0 | ||||||
TMC | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0 | 0.00% | 700 | - | 115,320 | 7.03 | 9.70 | 0 | 0 | ||||||
STC | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0 | 0.00% | 100 | - | 103,679 | 6.32 | 9.81 | 0 | 0 | ||||||
CAP | 62.2 | 62.1 | 62.2 | 62.3 | 61.9 | -100 | -0.16% | 24,500 | - | 624,286 | 38.07 | 5.87 | 0 | 1,000 | ||||||
SD5 | 8.1 | 8 | 8 | 8 | 7.7 | -100 | -1.23% | 33,800 | - | 207,999 | 12.68 | 9.88 | 0 | 0 | ||||||
SMN | 12.4 | 13.2 | 13.2 | 13.2 | 13.2 | +800 | +6.45% | 100 | - | 58,146 | 3.55 | 9.35 | 0 | 0 | ||||||
PBP | 11.7 | 11.7 | 11.8 | 11.9 | 11.6 | 0 | 0.00% | 24,200 | - | 56,154 | 3.42 | 8.75 | 0 | 0 | ||||||
PCT | 10 | 10 | 10 | 10 | 10 | 0 | 0.00% | 9,600 | - | 500,355 | 30.51 | 9.73 | 0 | 0 | ||||||
MVB | 21.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 2,257,500 | 137.65 | - | 0 | 0 | ||||||
TV3 | 12.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 120,870 | 7.37 | - | 0 | 0 | ||||||
PRE | 18.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 1,962,720 | 119.68 | - | 0 | 0 | ||||||
X20 | 11 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 189,750 | 11.57 | - | 0 | 0 | ||||||
PPY | 9.2 | 9.4 | 9.7 | 9.7 | 9.3 | +200 | +2.17% | 3,300 | - | 87,833 | 5.36 | 8.27 | 0 | 0 | ||||||
DHP | 10.5 | 10.6 | 10.6 | 10.6 | 10.6 | +100 | +0.95% | 6,000 | - | 100,617 | 6.14 | 7.89 | 0 | 0 | ||||||
S55 | 46.9 | 49 | 48 | 49 | 48 | +2,100 | +4.48% | 6,000 | - | 490,000 | 29.88 | 8.38 | 0 | 3,000 | ||||||
NFC | 14.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 232,823 | 14.20 | - | 0 | 0 | ||||||
NST | 9.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 103,058 | 6.28 | - | 0 | 0 | ||||||
PMS | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 | 0.00% | 1,000 | - | 234,058 | 14.27 | 8.41 | 0 | 0 | ||||||
HCC | 10.9 | 10.9 | 10.8 | 10.9 | 10.8 | 0 | 0.00% | 11,100 | - | 71,052 | 4.33 | 7.78 | 0 | 0 | ||||||
HAT | 41.7 | 40 | 45.8 | 45.8 | 40 | -1,700 | -4.08% | 400 | - | 124,920 | 7.62 | 6.47 | 0 | 100 | ||||||
QST | 20.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 65,448 | 3.99 | - | 0 | 0 | ||||||
VBC | 22.5 | 22.5 | 22.4 | 22.5 | 22.4 | 0 | 0.00% | 1,100 | - | 168,749 | 10.29 | 7.58 | 0 | 0 | ||||||
CLH | 21.8 | 21.9 | 21.8 | 21.9 | 21.8 | +100 | +0.46% | 3,400 | - | 262,800 | 16.02 | 5.58 | 0 | 0 | ||||||
IDV | 37.7 | 38 | 38.9 | 38.9 | 37.6 | +300 | +0.80% | 11,800 | - | 1,184,896 | 72.25 | 6.71 | 2,200 | 10 | ||||||
TTT | 34.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 155,844 | 9.50 | - | 0 | 0 | ||||||
SDN | 29.5 | 30 | 29.5 | 30 | 29.5 | +500 | +1.69% | 400 | - | 45,547 | 2.78 | 6.91 | 0 | 0 | ||||||
SJE | 20.7 | 20.8 | 20.7 | 20.8 | 20.5 | +100 | +0.48% | 41,100 | - | 502,709 | 30.65 | 6.19 | 0 | 0 | ||||||
PJC | 28 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 205,152 | 12.51 | - | 0 | 0 | ||||||
KTS | 41.9 | 42 | 41.8 | 42 | 41.2 | +100 | +0.24% | 2,900 | - | 212,940 | 12.98 | 5.57 | 0 | 0 | ||||||
SED | 21.6 | 21.7 | 21.6 | 21.7 | 21.3 | +100 | +0.46% | 80,600 | - | 201,198 | 12.27 | 5.88 | 0 | 0 | ||||||
SFN | 21.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 62,152 | 3.79 | - | 0 | 0 | ||||||
MAC | 14.6 | 14.5 | 14.1 | 14.5 | 14 | -100 | -0.68% | 600 | - | 219,526 | 13.39 | 5.19 | 0 | 0 | ||||||
VSM | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0 | 0.00% | 100 | - | 56,364 | 3.44 | 4.77 | 0 | 0 | ||||||
THT | 13.5 | 13.5 | 13.5 | 13.5 | 13.3 | 0 | 0.00% | 28,700 | - | 331,682 | 20.22 | 4.65 | 0 | 500 | ||||||
TDN | 11.2 | 10.8 | 11.2 | 11.2 | 10.6 | -400 | -3.57% | 607,200 | - | 317,942 | 19.39 | 3.09 | 0 | 0 | ||||||
TJC | 16.2 | 16.3 | 16.2 | 16.3 | 16.1 | +100 | +0.62% | 14,700 | - | 140,180 | 8.55 | 3.73 | 0 | 0 | ||||||
SLS | 161.8 | 161.7 | 161.8 | 162.5 | 161.6 | -100 | -0.06% | 9,300 | - | 1,583,358 | 96.55 | 3.03 | 0 | 0 | ||||||
AAV | 5.2 | 5.1 | 5.5 | 5.5 | 5 | -100 | -1.92% | 2,959,500 | - | 351,837 | 21.45 | - | 0 | 2,000 | ||||||
ADC | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0 | 0.00% | 600 | - | 75,183 | 4.58 | 6.60 | 0 | 0 | ||||||
ALT | 16.5 | 15.9 | 14.9 | 15.9 | 14.9 | -600 | -3.64% | 400 | - | 91,214 | 5.56 | 12.99 | 0 | 0 | ||||||
AMC | 18 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 51,300 | 3.13 | - | 0 | 0 | ||||||
AME | 7.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 489,000 | 29.82 | - | 0 | 0 | ||||||
AMV | 3.4 | 3.5 | 3.4 | 3.5 | 3.4 | +100 | +2.94% | 929,000 | - | 458,870 | 27.98 | 33.33 | 0 | 2,300 | ||||||
API | 5.5 | 6 | 5.5 | 6 | 5.5 | +500 | +9.09% | 2,293,000 | - | 504,504 | 30.76 | - | 4,800 | 16,700 | ||||||
APS | 6.3 | 6.9 | 6.4 | 6.9 | 6.4 | +600 | +9.52% | 2,128,900 | - | 572,700 | 34.92 | - | 0 | 0 | ||||||
BAB | 12.3 | 12.2 | 12.2 | 12.3 | 12.1 | -100 | -0.81% | 5,600 | - | 10,167,805 | 619.99 | 11.83 | 0 | 0 | ||||||
BBS | 10.3 | 11 | 11 | 11 | 11 | +700 | +6.80% | 3,000 | - | 66,000 | 4.02 | 11.66 | 0 | 0 | ||||||
BCC | 8.1 | 8.2 | 8.1 | 8.2 | 8 | +100 | +1.23% | 77,000 | - | 1,010,320 | 61.60 | - | 0 | 0 | ||||||
BCF | 30.6 | 32.6 | 31 | 32.6 | 31 | +2,000 | +6.54% | 3,200 | - | 1,052,432 | 64.17 | 16.37 | 0 | 0 | ||||||
BKC | 6.7 | 6.7 | 6.5 | 6.7 | 6.3 | 0 | 0.00% | 3,000 | - | 78,643 | 4.80 | 15.33 | 0 | 0 | ||||||
BNA | 10.6 | 10.5 | 10.6 | 10.6 | 10.5 | -100 | -0.94% | 21,800 | - | 262,498 | 16.01 | 5.73 | 0 | 0 | ||||||
BST | 16.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 18,040 | 1.10 | - | 0 | 0 | ||||||
BTS | 5.6 | 5.6 | 5.5 | 5.6 | 5.5 | 0 | 0.00% | 4,600 | - | 691,935 | 42.19 | - | 0 | 0 | ||||||
BTW | 37.2 | 36 | 36.1 | 36.1 | 36 | -1,200 | -3.23% | 1,000 | - | 336,960 | 20.55 | 7.72 | 0 | 100 | ||||||
BVS | 39.5 | 40 | 39.5 | 40.5 | 39.4 | +500 | +1.27% | 902,700 | - | 2,888,006 | 176.10 | 19.49 | 0 | 54,700 | ||||||
C69 | 6.8 | 6.7 | 6.8 | 6.8 | 6.6 | -100 | -1.47% | 205,000 | - | 414,060 | 25.25 | 43.23 | 0 | 7,600 | ||||||
CDN | 31.5 | 31.8 | 31.7 | 31.8 | 30.9 | +300 | +0.95% | 20,000 | - | 3,148,200 | 191.96 | 11.43 | 0 | 0 | ||||||
CEO | 19.2 | 19.3 | 19.2 | 19.5 | 19 | +100 | +0.52% | 6,220,300 | - | 9,933,300 | 605.69 | 38.99 | 2,800 | 272,000 | ||||||
CET | 7.1 | 6.7 | 7.5 | 7.8 | 6.4 | -400 | -5.63% | 5,700 | - | 40,535 | 2.47 | 372.22 | 0 | 0 | ||||||
CIA | 9.9 | 9.6 | 9.8 | 9.8 | 9.6 | -300 | -3.03% | 6,700 | - | 179,148 | 10.92 | 32.21 | 0 | 0 | ||||||
CJC | 25.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 206,400 | 12.59 | - | 0 | 0 | ||||||
CLM | 77.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 851,400 | 51.91 | - | 0 | 0 | ||||||
CMC | 7 | 6.6 | 6.6 | 6.6 | 6.6 | -400 | -5.71% | 5,000 | - | 30,103 | 1.84 | 43.14 | 0 | 0 | ||||||
CMS | 14.1 | 13.9 | 14 | 14.2 | 13.8 | -200 | -1.42% | 88,000 | - | 353,790 | 21.57 | 175.95 | 0 | 0 | ||||||
CPC | 19.2 | 19.2 | 19.2 | 19.2 | 19.1 | 0 | 0.00% | 6,600 | - | 78,364 | 4.78 | 9.14 | 0 | 0 | ||||||
CSC | 29.5 | 29.7 | 29.3 | 29.7 | 29.3 | +200 | +0.68% | 54,300 | - | 925,889 | 56.46 | 18.22 | 0 | 0 | ||||||
CTB | 21.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 299,592 | 18.27 | - | 0 | 0 | ||||||
CTC | 1.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 20,540 | 1.25 | - | 0 | 0 | ||||||
CTP | 5.4 | 5.5 | 5.2 | 5.5 | 5.2 | +100 | +1.85% | 1,076,200 | - | 66,550 | 4.06 | 611.11 | 0 | 16,100 | ||||||
CTT | 16.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 77,506 | 4.73 | - | 0 | 0 | ||||||
CVN | 3 | 2.9 | 3 | 3 | 2.9 | -100 | -3.33% | 70,000 | - | 86,130 | 5.25 | 9.83 | 0 | 0 | ||||||
D11 | 11.2 | 11.5 | 11.5 | 11.5 | 11 | +300 | +2.68% | 35,600 | - | 84,389 | 5.15 | 20.91 | 0 | 0 | ||||||
DAD | 18.8 | 18.9 | 18.9 | 18.9 | 18.9 | +100 | +0.53% | 100 | - | 88,059 | 5.37 | 8.32 | 0 | 0 | ||||||
DC2 | 8.5 | 9.2 | 8.4 | 9.2 | 8 | +700 | +8.24% | 29,900 | - | 69,518 | 4.24 | 68.15 | 0 | 0 | ||||||
DDG | 4.3 | 4.3 | 4.4 | 4.5 | 4.1 | 0 | 0.00% | 1,064,900 | - | 257,312 | 15.69 | - | 0 | 4,400 | ||||||
DIH | 19.1 | 19.2 | 19.1 | 19.2 | 18.7 | +100 | +0.52% | 16,600 | - | 113,477 | 6.92 | 8.06 | 0 | 0 | ||||||
DL1 | 4.6 | 4.6 | 4.6 | 4.8 | 4.5 | 0 | 0.00% | 449,800 | - | 488,686 | 29.80 | 11.59 | 2,500 | 0 | ||||||
DNC | 51.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 330,746 | 20.17 | - | 0 | 0 | ||||||
DNP | 19.6 | 21 | 19.6 | 21 | 19.6 | +1,400 | +7.14% | 3,300 | - | 2,496,923 | 152.25 | 61.76 | 0 | 1,000 | ||||||
DS3 | 5.1 | 5 | 4.8 | 5 | 4.8 | -100 | -1.96% | 1,100 | - | 53,349 | 3.25 | 18.87 | 0 | 0 | ||||||
DST | 3.7 | 3.8 | 3.8 | 3.8 | 3.6 | +100 | +2.70% | 38,200 | - | 122,432 | 7.47 | 79.17 | 0 | 0 | ||||||
DTC | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 | 0.00% | 100 | - | 42,000 | 2.56 | - | 0 | 0 | ||||||
DTD | 27.3 | 28.3 | 27.4 | 28.4 | 27.3 | +1,000 | +3.66% | 960,800 | - | 1,396,447 | 85.15 | 5.68 | 26,000 | 16,100 | ||||||
DTG | 38.6 | 38.4 | 38.3 | 38.6 | 38.1 | -200 | -0.52% | 11,100 | - | 242,532 | 14.79 | 9.10 | 0 | 600 | ||||||
DTK | 12.1 | 12.7 | 12.3 | 13 | 12.3 | +600 | +4.96% | 20,300 | - | 8,671,147 | 528.73 | 16.04 | 0 | 100 | ||||||
DVG | 2.8 | 2.7 | 2.8 | 2.9 | 2.7 | -100 | -3.57% | 472,500 | - | 75,600 | 4.61 | 39.13 | 0 | 0 | ||||||
DVM | 12 | 12 | 12 | 12.1 | 11.9 | 0 | 0.00% | 572,800 | - | 427,800 | 26.09 | 9.91 | 0 | 0 | ||||||
DXP | 12.9 | 12.8 | 12.8 | 12.9 | 12.7 | -100 | -0.78% | 220,400 | - | 766,850 | 46.76 | 10.88 | 0 | 0 | ||||||
EBS | 11 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 109,621 | 6.68 | - | 0 | 0 | ||||||
ECI | 24.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 43,120 | 2.63 | - | 0 | 0 | ||||||
EID | 23.7 | 23.7 | 23.7 | 23.7 | 23.4 | 0 | 0.00% | 3,700 | - | 355,500 | 21.68 | 5.50 | 0 | 0 | ||||||
EVS | 7.6 | 7.5 | 7.6 | 7.7 | 7.4 | -100 | -1.32% | 140,500 | - | 1,236,005 | 75.37 | 37.13 | 400 | 0 | ||||||
FID | 2.4 | 2.4 | 2.4 | 2.4 | 2.3 | 0 | 0.00% | 67,400 | - | 59,318 | 3.62 | 800.00 | 0 | 0 | ||||||
GDW | 24.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 232,750 | 14.19 | - | 0 | 0 | ||||||
GKM | 34.8 | 36.1 | 36.7 | 36.7 | 34.5 | +1,300 | +3.74% | 228,400 | - | 1,134,776 | 69.19 | 24.18 | 0 | 4,100 | ||||||
GLT | 20 | 19 | 19 | 19 | 19 | -1,000 | -5.00% | 100 | - | 177,668 | 10.83 | 7.71 | 0 | 0 | ||||||
GMA | 48.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 976,000 | 59.51 | - | 0 | 0 | ||||||
GMX | 19.1 | 19.4 | 19.2 | 19.4 | 19.2 | +300 | +1.57% | 3,300 | - | 175,268 | 10.69 | 9.51 | 0 | 1,700 | ||||||
HBS | 8.1 | 8 | 8 | 8.1 | 7.9 | -100 | -1.23% | 38,800 | - | 264,000 | 16.10 | 14.87 | 0 | 0 | ||||||
HCT | 9.8 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 19,761 | 1.20 | - | 0 | 0 | ||||||
HDA | 4 | 4 | 4 | 4.1 | 4 | 0 | 0.00% | 3,200 | - | 110,400 | 6.73 | - | 0 | 0 | ||||||
HEV | 30 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 30,000 | 1.83 | - | 0 | 0 | ||||||
HHC | 83 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 1,363,275 | 83.13 | - | 0 | 0 | ||||||
HKT | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 | 0.00% | 300 | - | 25,767 | 1.57 | 56.00 | 0 | 0 | ||||||
HLC | 13.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 343,105 | 20.92 | - | 0 | 0 | ||||||
HLD | 25.9 | 26.2 | 25.9 | 26.2 | 25.9 | +300 | +1.16% | 18,300 | - | 524,000 | 31.95 | 158.79 | 12,700 | 0 | ||||||
HMH | 13.8 | 15 | 14.3 | 15 | 14.3 | +1,200 | +8.70% | 600 | - | 192,715 | 11.75 | 50.00 | 0 | 0 | ||||||
HOM | 4.1 | 4.1 | 4.1 | 4.1 | 4 | 0 | 0.00% | 27,700 | - | 295,191 | 18.00 | - | 1,100 | 2,000 | ||||||
HTC | 23.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 382,800 | 23.34 | - | 0 | 0 | ||||||
HTP | 13.6 | 13.5 | 13.5 | 13.5 | 13 | -100 | -0.74% | 72,400 | - | 1,239,367 | 75.57 | - | 0 | 0 | ||||||
HUT | 17.5 | 17.4 | 17.5 | 17.7 | 17.3 | -100 | -0.57% | 1,540,900 | - | 15,529,708 | 946.93 | 191.21 | 900 | 0 | ||||||
ICG | 7.5 | 7.5 | 7.6 | 7.6 | 7.2 | 0 | 0.00% | 6,800 | - | 131,790 | 8.04 | - | 0 | 0 | ||||||
IDC | 63.5 | 62.7 | 63.5 | 63.5 | 62.1 | -800 | -1.26% | 3,833,500 | - | 20,690,996 | 1,261.65 | 14.85 | 179,400 | 389,020 | ||||||
IDJ | 5.8 | 6.3 | 5.8 | 6.3 | 5.7 | +500 | +8.62% | 5,203,100 | - | 1,092,988 | 66.65 | 9.98 | 36,300 | 0 | ||||||
INN | 51 | 50.7 | 51 | 51 | 50.7 | -300 | -0.59% | 300 | - | 910,471 | 55.52 | 9.66 | 0 | 0 | ||||||
IPA | 14.3 | 14.9 | 14.5 | 15 | 14.3 | +600 | +4.20% | 375,600 | - | 3,186,153 | 194.28 | 10.67 | 13,700 | 10,600 | ||||||
ITQ | 3.3 | 3.2 | 3.2 | 3.3 | 3.1 | -100 | -3.03% | 326,600 | - | 101,899 | 6.21 | 53.33 | 0 | 0 | ||||||
KHS | 11 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 133,001 | 8.11 | - | 0 | 0 | ||||||
KKC | 5.8 | 6.2 | 6.2 | 6.2 | 6.2 | +400 | +6.90% | 100 | - | 32,239 | 1.97 | 96.88 | 0 | 0 | ||||||
KSD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 | 0.00% | 2,700 | - | 44,400 | 2.71 | 284.62 | 0 | 0 | ||||||
KSF | 40.4 | 40.4 | 40.4 | 40.4 | 40.3 | 0 | 0.00% | 24,200 | - | 12,120,000 | 739.02 | 87.26 | 0 | 0 | ||||||
KSQ | 3.5 | 3.5 | 3.5 | 3.6 | 3.3 | 0 | 0.00% | 791,200 | - | 105,000 | 6.40 | 13.21 | 600 | 0 | ||||||
KSV | 32.5 | 33.9 | 32.1 | 34.8 | 32.1 | +1,400 | +4.31% | 57,800 | - | 6,780,000 | 413.41 | 50.45 | 0 | 0 | ||||||
KTT | 3.3 | 3.3 | 3.6 | 3.6 | 3.3 | 0 | 0.00% | 4,700 | - | 9,752 | 0.59 | - | 0 | 0 | ||||||
L18 | 39.5 | 39.4 | 39.1 | 39.6 | 38.8 | -100 | -0.25% | 37,200 | - | 1,501,791 | 91.57 | 35.69 | 0 | 0 | ||||||
L43 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 | 0.00% | 4,300 | - | 6,650 | 0.41 | - | 0 | 0 | ||||||
L62 | 1.8 | 1.8 | 1.7 | 1.8 | 1.7 | 0 | 0.00% | 44,800 | - | 14,937 | 0.91 | - | 0 | 0 | ||||||
LCD | 21.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 32,549 | 1.98 | - | 0 | 0 | ||||||
LDP | 23 | 23 | 21.5 | 23 | 21.2 | 0 | 0.00% | 115,700 | - | 292,172 | 17.82 | - | 0 | 0 | ||||||
LHC | 52.9 | 52.9 | 52.7 | 53 | 52 | 0 | 0.00% | 19,400 | - | 761,760 | 46.45 | 9.33 | 0 | 0 | ||||||
LIG | 3.7 | 3.7 | 3.7 | 3.8 | 3.7 | 0 | 0.00% | 369,700 | - | 348,616 | 21.26 | 119.35 | 0 | 0 | ||||||
MBG | 4.3 | 4.3 | 4.4 | 4.4 | 4.3 | 0 | 0.00% | 595,200 | - | 516,940 | 31.52 | - | 2,400 | 26,700 | ||||||
MCO | 23.2 | 22 | 20.9 | 23.2 | 20.9 | -1,200 | -5.17% | 232,300 | - | 90,286 | 5.51 | 285.71 | 0 | 0 | ||||||
MDC | 11.6 | 11.5 | 11.6 | 11.6 | 11.5 | -100 | -0.86% | 8,000 | - | 246,311 | 15.02 | 4.65 | 0 | 0 | ||||||
MEL | 6.7 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 100,500 | 6.13 | - | 0 | 0 | ||||||
MHL | 3.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 17,452 | 1.06 | - | 0 | 0 | ||||||
MKV | 9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 45,000 | 2.74 | - | 0 | 0 | ||||||
MST | 5.5 | 5.5 | 5.5 | 5.6 | 5.4 | 0 | 0.00% | 855,200 | - | 418,024 | 25.49 | 5.76 | 20,300 | 13,700 | ||||||
NAG | 11.7 | 11.8 | 11.7 | 12.4 | 11.7 | +100 | +0.85% | 172,300 | - | 373,429 | 22.77 | 15.59 | 1,600 | 2,200 | ||||||
NBC | 12.8 | 12.8 | 12.7 | 12.8 | 12.6 | 0 | 0.00% | 125,200 | - | 473,589 | 28.88 | 4.55 | 200 | 3,900 | ||||||
NBP | 13 | 13.2 | 13.2 | 13.2 | 13.2 | +200 | +1.54% | 600 | - | 169,825 | 10.36 | 19.64 | 0 | 100 | ||||||
NBW | 26.1 | 28.4 | 28.4 | 28.4 | 28.4 | +2,300 | +8.81% | 100 | - | 309,560 | 18.88 | 12.22 | 0 | 0 | ||||||
NDN | 10.4 | 10.9 | 10.4 | 10.9 | 10.3 | +500 | +4.81% | 473,900 | - | 781,072 | 47.63 | 3.58 | 61,000 | 700 | ||||||
NDX | 6.3 | 6.3 | 6.3 | 6.3 | 6.1 | 0 | 0.00% | 2,800 | - | 60,402 | 3.68 | 14.69 | 0 | 0 | ||||||
NHC | 30.3 | 33 | 33.3 | 33.3 | 33 | +2,700 | +8.91% | 200 | - | 100,371 | 6.12 | - | 100 | 0 | ||||||
NRC | 4.5 | 4.6 | 4.6 | 4.7 | 4.5 | +100 | +2.22% | 575,000 | - | 425,950 | 25.97 | 35.66 | 0 | 147,500 | ||||||
NSH | 6.3 | 6.2 | 6.5 | 6.5 | 6.1 | -100 | -1.59% | 156,100 | - | 128,299 | 7.82 | 140.91 | 0 | 0 | ||||||
NTH | 59.8 | 62 | 62 | 62 | 62 | +2,200 | +3.68% | 1,100 | - | 669,727 | 40.84 | 12.78 | 0 | 0 | ||||||
NTP | 42.7 | 42.8 | 42.7 | 42.8 | 42.4 | +100 | +0.23% | 32,200 | - | 5,545,824 | 338.16 | 11.00 | 0 | 2,050 | ||||||
NVB | 9.3 | 9.4 | 9.3 | 9.5 | 9.3 | +100 | +1.08% | 88,400 | - | 5,233,954 | 319.14 | - | 600 | 5,000 | ||||||
OCH | 6.3 | 6.4 | 6.3 | 6.4 | 6.3 | +100 | +1.59% | 34,700 | - | 1,280,000 | 78.05 | 10.47 | 0 | 0 | ||||||
ONE | 6.7 | 6.7 | 7 | 7 | 6.5 | 0 | 0.00% | 49,800 | - | 52,888 | 3.22 | 29.39 | 0 | 0 | ||||||
PCG | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 | 0.00% | 200 | - | 116,994 | 7.13 | 134.78 | 0 | 0 | ||||||
PDB | 10 | 10 | 9.8 | 10 | 9.8 | 0 | 0.00% | 1,600 | - | 89,100 | 5.43 | 52.91 | 0 | 0 | ||||||
PEN | 7.2 | 6.5 | 6.5 | 6.5 | 6.5 | -700 | -9.72% | 100 | - | 32,500 | 1.98 | - | 0 | 0 | ||||||
PGN | 6.5 | 6.4 | 6.3 | 6.5 | 6.3 | -100 | -1.54% | 36,300 | - | 54,086 | 3.30 | 10.36 | 0 | 0 | ||||||
PGS | 34 | 33.3 | 30.8 | 33.3 | 30.8 | -700 | -2.06% | 1,100 | - | 1,664,960 | 101.52 | 17.50 | 0 | 0 | ||||||
PGT | 3.6 | 3.5 | 3.6 | 3.6 | 3.4 | -100 | -2.78% | 5,700 | - | 32,346 | 1.97 | 2.90 | 0 | 0 | ||||||
PHN | 83 | 79.8 | 81 | 81 | 79.8 | -3,200 | -3.86% | 600 | - | 578,862 | 35.30 | 11.34 | 400 | 0 | ||||||
PIA | 26.8 | 27.3 | 27 | 27.9 | 26.2 | +500 | +1.87% | 3,400 | - | 106,470 | 6.49 | 8.09 | 0 | 0 | ||||||
PLC | 28.6 | 29.1 | 28.8 | 29.5 | 28.6 | +500 | +1.75% | 525,500 | - | 2,351,209 | 143.37 | 24.81 | 22,700 | 2,800 | ||||||
PMC | 80 | 81 | 81 | 81 | 81 | +1,000 | +1.25% | 1,300 | - | 755,938 | 46.09 | 12.39 | 1,000 | 0 | ||||||
PMP | 13 | 14 | 14 | 14 | 14 | +1,000 | +7.69% | 400 | - | 58,800 | 3.59 | 9.48 | 0 | 0 | ||||||
PPP | 16.7 | 16.6 | 16.7 | 16.7 | 16.6 | -100 | -0.60% | 1,000 | - | 146,080 | 8.91 | 8.05 | 0 | 1,000 | ||||||
PPT | 11.8 | 12 | 11.8 | 12 | 11.7 | +200 | +1.69% | 286,600 | - | 189,000 | 11.52 | 24.49 | 0 | 0 | ||||||
PSC | 11.2 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 80,640 | 4.92 | - | 0 | 0 | ||||||
PSD | 13.2 | 13.2 | 13.2 | 13.2 | 13 | 0 | 0.00% | 30,400 | - | 684,128 | 41.72 | 11.04 | 0 | 0 | ||||||
PSI | 8 | 8 | 8.1 | 8.1 | 7.9 | 0 | 0.00% | 270,400 | - | 478,730 | 29.19 | 19.56 | 500 | 100 | ||||||
PTD | 10.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 32,320 | 1.97 | - | 0 | 0 | ||||||
PTI | 31.2 | 32.5 | 32.5 | 32.5 | 32.5 | +1,300 | +4.17% | 300 | - | 2,612,861 | 159.32 | 10.34 | 0 | 0 | ||||||
PV2 | 2.9 | 3 | 3 | 3.1 | 2.8 | +100 | +3.45% | 197,300 | - | 110,606 | 6.74 | 12.93 | 0 | 0 | ||||||
PVC | 15.7 | 16 | 15.8 | 16.4 | 15.8 | +300 | +1.91% | 3,107,900 | - | 800,000 | 48.78 | 64.00 | 0 | 0 | ||||||
QHD | 37.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 209,387 | 12.77 | - | 0 | 0 | ||||||
QTC | 14.1 | 12.7 | 12.7 | 12.7 | 12.7 | -1,400 | -9.93% | 8,700 | - | 34,290 | 2.09 | 18.79 | 0 | 0 | ||||||
RCL | 12.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 171,848 | 10.48 | - | 0 | 0 | ||||||
S99 | 12.5 | 12.6 | 12.5 | 12.9 | 12.4 | +100 | +0.80% | 426,900 | - | 1,184,367 | 72.22 | 12.82 | 0 | 0 | ||||||
SCG | 65.2 | 64.9 | 65.2 | 65.2 | 64.9 | -300 | -0.46% | 43,600 | - | 5,516,500 | 336.37 | 271.55 | 0 | 0 | ||||||
SD6 | 3.8 | 3.8 | 3.6 | 3.8 | 3.6 | 0 | 0.00% | 6,500 | - | 132,132 | 8.06 | 1,900.00 | 0 | 0 | ||||||
SD9 | 11 | 10.5 | 11.1 | 11.1 | 10.5 | -500 | -4.55% | 56,100 | - | 359,457 | 21.92 | 30.09 | 6,900 | 600 | ||||||
SDA | 5.7 | 6.1 | 5.7 | 6.2 | 5.7 | +400 | +7.02% | 246,300 | - | 159,857 | 9.75 | - | 0 | 0 | ||||||
SDG | 17.9 | 16.8 | 16.7 | 16.8 | 16.7 | -1,100 | -6.15% | 1,600 | - | 170,352 | 10.39 | 15.47 | 0 | 0 | ||||||
SDU | 19.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 392,000 | 23.90 | - | 0 | 0 | ||||||
SGC | 81.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 582,528 | 35.52 | - | 0 | 0 | ||||||
SGH | 26.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 328,885 | 20.05 | - | 0 | 0 | ||||||
SHE | 9 | 9 | 9 | 9.1 | 9 | 0 | 0.00% | 29,300 | - | 86,270 | 5.26 | 5.79 | 0 | 0 | ||||||
SHN | 6.8 | 7.2 | 7.4 | 7.4 | 7 | +400 | +5.88% | 800 | - | 933,171 | 56.90 | 276.92 | 0 | 0 | ||||||
SHS | 19.4 | 19.6 | 19.4 | 19.8 | 19.3 | +200 | +1.03% | 18,306,500 | - | 15,937,872 | 971.82 | 28.49 | 800 | 53,230 | ||||||
SMT | 6 | 6.1 | 6.2 | 6.2 | 5.4 | +100 | +1.67% | 2,200 | - | 33,351 | 2.03 | 59.22 | 0 | 0 | ||||||
SPC | 8.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 90,558 | 5.52 | - | 0 | 0 | ||||||
SPI | 2.4 | 2.6 | 2.5 | 2.6 | 2.4 | +200 | +8.33% | 63,800 | - | 43,719 | 2.67 | - | 0 | 0 | ||||||
SRA | 3.5 | 3.6 | 3.5 | 3.6 | 3.4 | +100 | +2.86% | 478,200 | - | 155,520 | 9.48 | 31.86 | 0 | 0 | ||||||
STP | 10.1 | 10.6 | 10 | 10.8 | 9.6 | +500 | +4.95% | 2,800 | - | 85,034 | 5.18 | 8.42 | 0 | 0 | ||||||
SVN | 3.5 | 3.5 | 3.4 | 3.5 | 3.4 | 0 | 0.00% | 1,000 | - | 73,500 | 4.48 | 102.94 | 0 | 0 | ||||||
TA9 | 14.1 | 13.8 | 13.8 | 14 | 13.7 | -300 | -2.13% | 38,100 | - | 171,393 | 10.45 | 8.98 | 0 | 0 | ||||||
TAR | 5.7 | 6.1 | 5.2 | 6.2 | 5.2 | +400 | +7.02% | 4,624,000 | - | 477,751 | 29.13 | - | 0 | 0 | ||||||
TBX | 22.3 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 33,679 | 2.05 | - | 0 | 0 | ||||||
TC6 | 10.4 | 10.2 | 10.3 | 10.4 | 10.2 | -200 | -1.92% | 412,300 | - | 331,460 | 20.21 | 5.50 | 0 | 0 | ||||||
TDT | 7.6 | 7.5 | 7.4 | 7.5 | 7.3 | -100 | -1.32% | 105,400 | - | 179,224 | 10.93 | 13.81 | 100 | 0 | ||||||
TET | 28.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 163,104 | 9.95 | - | 0 | 0 | ||||||
TFC | 12.3 | 12.9 | 12.5 | 13.3 | 12.5 | +600 | +4.88% | 7,300 | - | 217,107 | 13.24 | 4.19 | 0 | 0 | ||||||
THD | 35.6 | 35.8 | 35.7 | 35.8 | 35.7 | +200 | +0.56% | 900 | - | 13,782,999 | 840.43 | 78.17 | 0 | 0 | ||||||
TIG | 14.7 | 15 | 14.7 | 15 | 14.4 | +300 | +2.04% | 4,510,400 | - | 2,640,097 | 160.98 | 12.01 | 196,600 | 5,700 | ||||||
TKG | 5.8 | 5.8 | 5.8 | 5.8 | 5.7 | 0 | 0.00% | 47,400 | - | 36,629 | 2.23 | 19.73 | 0 | 0 | ||||||
TKU | 14.9 | 16.3 | 16.3 | 16.3 | 16.3 | +1,400 | +9.40% | 100 | - | 764,167 | 46.60 | - | 0 | 0 | ||||||
TMB | 70 | 70.5 | 70 | 71.4 | 70 | +500 | +0.71% | 24,000 | - | 1,057,500 | 64.48 | 3.19 | 0 | 0 | ||||||
TNG | 25.2 | 25.4 | 25.2 | 25.9 | 24.9 | +200 | +0.79% | 4,336,800 | - | 2,883,484 | 175.82 | 13.25 | 269,300 | 13,500 | ||||||
TOT | 19.6 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 118,472 | 7.22 | - | 0 | 0 | ||||||
TPP | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 | 0.00% | 200 | - | 481,500 | 29.36 | 24.10 | 0 | 100 | ||||||
TTC | 11 | 10.5 | 10.5 | 10.5 | 10.5 | -500 | -4.55% | 500 | - | 62,376 | 3.80 | 8.24 | 0 | 0 | ||||||
TTH | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 0 | 0.00% | 504,000 | - | 164,449 | 10.03 | 8.51 | 9,900 | 0 | ||||||
TTL | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 | 0.00% | 1,000 | - | 343,200 | 20.93 | 14.54 | 0 | 400 | ||||||
TV4 | 13.2 | 13.2 | 13 | 13.2 | 13 | 0 | 0.00% | 9,000 | - | 261,116 | 15.92 | 7.97 | 0 | 0 | ||||||
TVC | 9.6 | 9.6 | 9.6 | 9.7 | 9.4 | 0 | 0.00% | 799,700 | - | 1,138,662 | 69.43 | 4.60 | 7,100 | 18,800 | ||||||
TVD | 13.9 | 13.9 | 13.9 | 13.9 | 13.6 | 0 | 0.00% | 93,100 | - | 624,984 | 38.11 | 4.52 | 300 | 1,500 | ||||||
TXM | 5.9 | 6.4 | 6.4 | 6.4 | 6 | +500 | +8.47% | 252,200 | - | 44,800 | 2.73 | - | 0 | 0 | ||||||
UNI | 8.8 | 9 | 8.8 | 9.4 | 8.7 | +200 | +2.27% | 33,600 | - | 140,559 | 8.57 | 209.30 | 0 | 0 | ||||||
V21 | 6.9 | 6.9 | 6.8 | 6.9 | 6.7 | 0 | 0.00% | 15,100 | - | 82,799 | 5.05 | 1,380.00 | 0 | 0 | ||||||
VC1 | 8.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 97,200 | 5.93 | - | 0 | 0 | ||||||
VC2 | 9.1 | 9.3 | 9.2 | 9.5 | 9.1 | +200 | +2.20% | 115,700 | - | 624,955 | 38.11 | 14.88 | 0 | 5,400 | ||||||
VC3 | 30.6 | 30.4 | 30.6 | 30.9 | 29.8 | -200 | -0.65% | 492,700 | - | 3,396,963 | 207.13 | 24.09 | 0 | 0 | ||||||
VC6 | 18 | 16.5 | 16.5 | 16.5 | 16.5 | -1,500 | -8.33% | 100 | - | 145,198 | 8.85 | 9.20 | 0 | 0 | ||||||
VC7 | 12.6 | 12.5 | 12.6 | 12.8 | 12.4 | -100 | -0.79% | 548,100 | - | 600,566 | 36.62 | 15.53 | 2,700 | 1,900 | ||||||
VC9 | 4.4 | 4.4 | 4.3 | 4.4 | 4.3 | 0 | 0.00% | 2,600 | - | 73,459 | 4.48 | 44.90 | 0 | 0 | ||||||
VCM | 16.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 49,500 | 3.02 | - | 0 | 0 | ||||||
VCS | 70 | 73 | 70 | 73.2 | 70 | +3,000 | +4.29% | 711,200 | - | 11,680,000 | 712.20 | 14.48 | 13,700 | 122,500 | ||||||
VDL | 14.1 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 206,666 | 12.60 | - | 0 | 0 | ||||||
VE1 | 2.9 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 17,201 | 1.05 | - | 0 | 0 | ||||||
VE3 | 9.1 | 9.7 | 9.7 | 9.7 | 9.7 | +600 | +6.59% | 100 | - | 12,801 | 0.78 | 56.07 | 0 | 0 | ||||||
VE4 | 259.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 266,663 | 16.26 | - | 0 | 0 | ||||||
VE8 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 | 0.00% | 300 | - | 8,820 | 0.54 | - | 0 | 0 | ||||||
VFS | 19.3 | 19.5 | 19.3 | 19.9 | 18.9 | +200 | +1.04% | 2,067,100 | - | 2,340,000 | 142.68 | 14.26 | 65,900 | 62,500 | ||||||
VGP | 24 | 24.5 | 24 | 24.5 | 23.9 | +500 | +2.08% | 10,600 | - | 191,735 | 11.69 | 9.32 | 0 | 0 | ||||||
VGS | 31.7 | 34 | 31.7 | 34 | 31.3 | +2,300 | +7.26% | 1,220,600 | - | 1,811,169 | 110.44 | 33.07 | 201,350 | 16,100 | ||||||
VHE | 3.6 | 3.6 | 3.6 | 3.7 | 3.4 | 0 | 0.00% | 1,058,500 | - | 119,304 | 7.27 | 73.47 | 0 | 0 | ||||||
VHL | 11.4 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 285,000 | 17.38 | - | 0 | 0 | ||||||
VIF | 16.3 | 16.2 | 16.3 | 16.3 | 16.2 | -100 | -0.61% | 4,200 | - | 5,670,000 | 345.73 | 21.46 | 0 | 0 | ||||||
VIG | 7.4 | 7.5 | 7.3 | 7.5 | 7.3 | +100 | +1.35% | 307,700 | - | 338,500 | 20.64 | 10.90 | 2,300 | 600 | ||||||
VMC | 8 | 7.8 | 7.8 | 7.8 | 7.8 | -200 | -2.50% | 2,000 | - | 168,477 | 10.27 | 39.80 | 0 | 0 | ||||||
VNR | 24.1 | 24.1 | 24.3 | 24.3 | 24.1 | 0 | 0.00% | 3,600 | - | 3,996,036 | 243.66 | 9.78 | 0 | 820 | ||||||
VNT | 50 | 45 | 45 | 45 | 45 | -5,000 | -10.00% | 200 | - | 748,984 | 45.67 | - | 0 | 0 | ||||||
VSA | 26.1 | 26 | 26 | 26 | 25.9 | -100 | -0.38% | 3,800 | - | 366,509 | 22.35 | 8.57 | 0 | 0 | ||||||
VTC | 10 | 9.1 | 9.4 | 9.4 | 9 | -900 | -9.00% | 1,800 | - | 41,215 | 2.51 | 45.27 | 200 | 1,100 | ||||||
VTH | 8.1 | 8 | 8.3 | 8.4 | 7.4 | -100 | -1.23% | 3,900 | - | 63,200 | 3.85 | 9.52 | 0 | 0 | ||||||
VTJ | 3.5 | 0 | 0 | 0 | 0 | 0 | 0.00% | - | - | 39,900 | 2.43 | - | 0 | 0 | ||||||
VTZ | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0 | 0.00% | 271,900 | - | 369,800 | 22.55 | 12.59 | 0 | 0 | ||||||
L61 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
※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)。