会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2025/07/07 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
UPCoM インデックス 101.61
+0.44/+0.43%
売買高(相対取引を含む) 47,505,402 株
(前日比 -13.88%)
値上がり銘柄数 167
値下がり銘柄数 97
変わらず銘柄数 557
総銘柄数 821
売買代金(相対取引を含む) 658,719 百万VND
(前日比 +30.09%)
前日終値 101.17 (07/04) 
始値 101.22
高値 101.95
安値 101.18
年初来高値 101.61 (07/07) 
年初来安値 84.41 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 227,520 671,550 -444,030
産業トレンド
+0.92 -0.29 +0.59 +0.33 +0.77 +0.69
+0.47 +0.09 +0.42 +0.73 +0.52 +0.17
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価2025/07/07 15:00VNT※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼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)
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
HLB 355 0 0 0.00% - - - - 0 0
IDP 220 0 0 0.00% - - - - 0 0
AGX 160.7 0 0 0.00% - - - - 0 0
TBD 118.5 0 0 0.00% - - - - 0 0
VFC 107.2 0 0 0.00% - - - - 0 0
IME 84.6 0 0 0.00% - - - - 0 0
DTP 80.8 0 0 0.00% - - - - 0 0
GVT 78 0 0 0.00% - - - - 0 0
TTD 72.8 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
WSB 62.7 0 0 0.00% - - - - 0 0
HEC 62 0 0 0.00% - - - - 0 0
HRB 60 0 0 0.00% - - - - 0 0
DPH 57.9 0 0 0.00% - - - - 0 0
AVC 55.8 0 0 0.00% - - - - 0 0
TMG 54.6 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
IN4 45.7 0 0 0.00% - - - - 0 0
CCV 45 0 0 0.00% - - - - 0 0
PEQ 44.6 0 0 0.00% - - - - 0 0
DCF 44 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
HAM 42 0 0 0.00% - - - - 0 0
CCM 40.5 0 0 0.00% - - - - 0 0
TPS 39.4 0 0 0.00% - - - - 0 0
A32 39 0 0 0.00% - - - - 0 0
CNN 38.5 0 0 0.00% - - - - 0 0
YTC 38 0 0 0.00% - - - - 0 0
DNH 36.6 0 0 0.00% - - - - 0 0
DAN 36.5 0 0 0.00% - - - - 0 0
HNF 36 0 0 0.00% - - - - 0 0
ICC 35.9 0 0 0.00% - - - - 0 0
DNT 35.2 0 0 0.00% - - - - 0 0
BDG 34.9 0 0 0.00% - - - - 0 0
PJS 34.7 0 0 0.00% - - - - 0 0
SBM 34.1 0 0 0.00% - - - - 0 0
TRS 33.5 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
TSJ 32.8 0 0 0.00% - - - - 0 0
VCW 32.4 0 0 0.00% - - - - 0 0
VGV 32.3 0 0 0.00% - - - - 0 0
STW 30.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
FHS 30 0 0 0.00% - - - - 0 0
TMW 30 0 0 0.00% - - - - 0 0
GND 29.7 0 0 0.00% - - - - 0 0
DNL 29 0 0 0.00% - - - - 0 0
EME 29 0 0 0.00% - - - - 0 0
MGG 29 0 0 0.00% - - - - 0 0
TNP 29 0 0 0.00% - - - - 0 0
BDW 28.9 0 0 0.00% - - - - 0 0
MNB 28.3 0 0 0.00% - - - - 0 0
LAW 28.2 0 0 0.00% - - - - 0 0
VLW 28.1 0 0 0.00% - - - - 0 0
ISH 27.2 0 0 0.00% - - - - 0 0
CCP 27.1 0 0 0.00% - - - - 0 0
HC3 27 0 0 0.00% - - - - 0 0
MRF 26.7 0 0 0.00% - - - - 0 0
BHA 26.5 0 0 0.00% - - - - 0 0
HAF 26.5 0 0 0.00% - - - - 0 0
SDK 26.2 0 0 0.00% - - - - 0 0
PCC 25.6 0 0 0.00% - - - - 0 0
DCG 25.2 0 0 0.00% - - - - 0 0
DNA 25 0 0 0.00% - - - - 0 0
X26 24.1 0 0 0.00% - - - - 0 0
UPC 24 0 0 0.00% - - - - 0 0
HNI 23 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
SAP 22.7 0 0 0.00% - - - - 0 0
EIC 22.5 0 0 0.00% - - - - 0 0
TAW 22.2 0 0 0.00% - - - - 0 0
DM7 22 0 0 0.00% - - - - 0 0
HPI 22 0 0 0.00% - - - - 0 0
PNP 22 0 0 0.00% - - - - 0 0
VMK 22 0 0 0.00% - - - - 0 0
MQN 21.8 0 0 0.00% - - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
LDW 21.7 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
MTH 21 0 0 0.00% - - - - 0 0
DPP 20.7 0 0 0.00% - - - - 0 0
NDP 20.5 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
VXB 20.4 0 0 0.00% - - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
BRS 20 0 0 0.00% - - - - 0 0
GCB 19.8 0 0 0.00% - - - - 0 0
RAT 19.6 0 0 0.00% - - - - 0 0
VGL 19.6 0 0 0.00% - - - - 0 0
SNC 19.5 0 0 0.00% - - - - 0 0
VHF 19.5 0 0 0.00% - - - - 0 0
XDH 19.1 0 0 0.00% - - - - 0 0
DLR 18.6 0 0 0.00% - - - - 0 0
HES 18.6 0 0 0.00% - - - - 0 0
HNP 18.5 0 0 0.00% - - - - 0 0
NEM 18.5 0 0 0.00% - - - - 0 0
HPB 18.4 0 0 0.00% - - - - 0 0
BSH 18.1 0 0 0.00% - - - - 0 0
HEP 18 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
QNW 17.9 0 0 0.00% - - - - 0 0
SJG 17.8 0 0 0.00% - - - - 0 0
DVW 17.5 0 0 0.00% - - - - 0 0
SGS 17.2 0 0 0.00% - - - - 0 0
C22 17 0 0 0.00% - - - - 0 0 -
SPV 17 0 0 0.00% - - - - 0 0
SQC 17 0 0 0.00% - - - - 0 0
TSG 16.9 0 0 0.00% - - - - 0 0
XHC 16.9 0 0 0.00% - - - - 0 0
EMG 16.8 0 0 0.00% - - - - 0 0
S74 16.8 0 0 0.00% - - - - 0 0
VWS 16.7 0 0 0.00% - - - - 0 0
PNG 16.6 0 0 0.00% - - - - 0 0
C21 16.2 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
NJC 16 0 0 0.00% - - - - 0 0
PMJ 16 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TUG 16 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
XMP 15.7 0 0 0.00% - - - - 0 0
KWA 15.6 0 0 0.00% - - - - 0 0
HBD 15.5 0 0 0.00% - - - - 0 0
HDW 15.2 0 0 0.00% - - - - 0 0
PSP 15.1 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DWC 14.7 0 0 0.00% - - - - 0 0
VIN 14.6 0 0 0.00% - - - - 0 0
VIH 14.5 0 0 0.00% - - - - 0 0
DLT 14.3 0 0 0.00% - - - - 0 0
DSD 14.1 0 0 0.00% - - - - 0 0
THW 14.1 0 0 0.00% - - - - 0 0
CCA 14 0 0 0.00% - - - - 0 0
HC1 14 0 0 0.00% - - - - 0 0
SPB 14 0 0 0.00% - - - - 0 0
HIG 13.8 0 0 0.00% - - - - 0 0
VQC 13.8 0 0 0.00% - - - - 0 0
XLV 13.8 0 0 0.00% - - - - 0 0
NQN 13.7 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TVA 13.5 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
UDL 13.1 0 0 0.00% - - - - 0 0
VDT 13.1 0 0 0.00% - - - - 0 0
CCT 13 0 0 0.00% - - - - 0 0
DOP 13 0 0 0.00% - - - - 0 0
DXL 13 0 0 0.00% - - - - 0 0
APL 12.9 0 0 0.00% - - - - 0 0
CMW 12.9 0 0 0.00% - - - - 0 0
SCD 12.9 0 0 0.00% - - - - 0 0
PWS 12.7 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
BCP 12.6 0 0 0.00% - - - - 0 0
BMG 12.5 0 0 0.00% - - - - 0 0
LGM 12.5 0 0 0.00% - - - - 0 0
PCM 12.5 0 0 0.00% - - - - 0 0
PBT 12.4 0 0 0.00% - - - - 0 0
PIS 12.4 0 0 0.00% - - - - 0 0
VUA 12.4 0 0 0.00% - - - - 0 0
EPC 12.2 0 0 0.00% - - - - 0 0
HEJ 12.2 0 0 0.00% - - - - 0 0
TVH 12.2 0 0 0.00% - - - - 0 0
NDW 12.1 0 0 0.00% - - - - 0 0
BMD 12 0 0 0.00% - - - - 0 0
BT1 12 0 0 0.00% - - - - 0 0
DPC 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
NSG 12 0 0 0.00% - - - - 0 0
TTG 12 0 0 0.00% - - - - 0 0
VFR 11.9 0 0 0.00% - - - - 0 0
VMT 11.9 0 0 0.00% - - - - 0 0
AG1 11.8 0 0 0.00% - - - - 0 0
HPH 11.8 0 0 0.00% - - - - 0 0
BLN 11.7 0 0 0.00% - - - - 0 0
SPH 11.7 0 0 0.00% - - - - 0 0
THU 11.6 0 0 0.00% - - - - 0 0
VNX 11.6 0 0 0.00% - - - - 0 0
BEL 11.5 0 0 0.00% - - - - 0 0
DKW 11.4 0 0 0.00% - - - - 0 0
GTS 11.4 0 0 0.00% - - - - 0 0
PTP 11.4 0 0 0.00% - - - - 0 0
PTT 11.4 0 0 0.00% - - - - 0 0
HMG 11.2 0 0 0.00% - - - - 0 0
BSD 11.1 0 0 0.00% - - - - 0 0
DND 11.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HLY 11 0 0 0.00% - - - - 0 0
TNW 11 0 0 0.00% - - - - 0 0
VXT 11 0 0 0.00% - - - - 0 0
SHC 10.9 0 0 0.00% - - - - 0 0
GTD 10.8 0 0 0.00% - - - - 0 0
HGT 10.7 0 0 0.00% - - - - 0 0 -
KIP 10.7 0 0 0.00% - - - - 0 0
NVP 10.7 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
TEL 10.6 0 0 0.00% - - - - 0 0
DNE 10.5 0 0 0.00% - - - - 0 0
DOC 10.5 0 0 0.00% - - - - 0 0
TVM 10.5 0 0 0.00% - - - - 0 0
BMJ 10.4 0 0 0.00% - - - - 0 0
DUS 10.3 0 0 0.00% - - - - 0 0
LMI 10.3 0 0 0.00% - - - - 0 0
BWA 10.2 0 0 0.00% - - - - 0 0
PSN 10.2 0 0 0.00% - - - - 0 0
VTS 10.2 0 0 0.00% - - - - 0 0
FGL 10.1 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
BSL 10 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
KHD 10 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MND 10 0 0 0.00% - - - - 0 0
PAI 10 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
USC 9.9 0 0 0.00% - - - - 0 0
BHI 9.8 0 0 0.00% - - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VW3 9.5 0 0 0.00% - - - - 0 0
VCX 9.4 0 0 0.00% - - - - 0 0
DCH 9.3 0 0 0.00% - - - - 0 0
NAW 9.3 0 0 0.00% - - - - 0 0
DDH 9 0 0 0.00% - - - - 0 0
ISG 9 0 0 0.00% - - - - 0 0
CFM 8.9 0 0 0.00% - - - - 0 0
TBR 8.8 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
NAU 8.7 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
E29 8.6 0 0 0.00% - - - - 0 0
TDF 8.6 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VTI 8.6 0 0 0.00% - - - - 0 0
BMF 8.5 0 0 0.00% - - - - 0 0
MTS 8.5 0 0 0.00% - - - - 0 0
HFB 8.4 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
TQW 8.2 0 0 0.00% - - - - 0 0
BNW 8.1 0 0 0.00% - - - - 0 0
CMP 8.1 0 0 0.00% - - - - 0 0
L63 8.1 0 0 0.00% - - - - 0 0
SBR 8.1 0 0 0.00% - - - - 0 0
TL4 8.1 0 0 0.00% - - - - 0 0
CMF 308 300 300 300.6 300 -8,000 -2.60% 1,700 - - - 0 1,300
HFC 8 0 0 0.00% - - - - 0 0
IRC 8 0 0 0.00% - - - - 0 0
LNC 8 0 0 0.00% - - - - 0 0
NQB 8 0 0 0.00% - - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
XMD 8 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MQB 7.9 0 0 0.00% - - - - 0 0
PNT 7.9 0 0 0.00% - - - - 0 0
TA6 7.9 0 0 0.00% - - - - 0 0
DNM 7.8 0 0 0.00% - - - - 0 0
VTG 7.7 0 0 0.00% - - - - 0 0
UCT 7.5 0 0 0.00% - - - - 0 0
CH5 7.4 0 0 0.00% - - - - 0 0
CPA 7.4 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
LTG 7.3 0 0 0.00% - - - - 0 0
CT3 7.2 0 0 0.00% - - - - 0 0
VTX 7.2 0 0 0.00% - - - - 0 0
TST 7.1 0 0 0.00% - - - - 0 0
NWT 7 0 0 0.00% - - - - 0 0
RBC 6.9 0 0 0.00% - - - - 0 0
S72 6.9 0 0 0.00% - - - - 0 0
MIE 6.8 0 0 0.00% - - - - 0 0
TV6 6.8 0 0 0.00% - - - - 0 0
MDF 6.7 0 0 0.00% - - - - 0 0
TRT 6.6 0 0 0.00% - - - - 0 0
FSO 6.5 0 0 0.00% - - - - 0 0
H11 6.5 0 0 0.00% - - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
MPY 6.5 0 0 0.00% - - - - 0 0
ACS 6.4 0 0 0.00% - - - - 0 0
UXC 6.4 0 0 0.00% - - - - 0 0
VBH 6.4 0 0 0.00% - - - - 0 0
TGP 6.3 0 0 0.00% - - - - 0 0
FRM 6.2 0 0 0.00% - - - - 0 0
PMT 6.2 0 0 0.00% - - - - 0 0
SIG 6.1 0 0 0.00% - - - - 0 0
BTG 6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
VIE 5.8 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
MGR 5.6 0 0 0.00% - - - - 0 0
VTE 5.6 0 0 0.00% - - - - 0 0
BMV 5.5 0 0 0.00% - - - - 0 0
BGE 5.2 0 0 0.00% - - - - 0 0
NDC 125 119.8 120 120 118 -5,200 -4.16% 900 - - - 800 0
DAS 5.1 0 0 0.00% - - - - 0 0
THN 5.1 0 0 0.00% - - - - 0 0
HU6 5 0 0 0.00% - - - - 0 0
CHC 4.9 0 0 0.00% - - - - 0 0
GER 4.8 0 0 0.00% - - - - 0 0
PRO 4.8 0 0 0.00% - - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
CDG 4.7 0 0 0.00% - - - - 0 0
PHH 4.7 0 0 0.00% - - - - 0 0
VHD 4.7 0 0 0.00% - - - - 0 0
DP2 4.6 0 0 0.00% - - - - 0 0
GGG 4.6 0 0 0.00% - - - - 0 0
L12 4.6 0 0 0.00% - - - - 0 0
DAC 4.5 0 0 0.00% - - - - 0 0
TCJ 4.5 0 0 0.00% - - - - 0 0
CPI 4.4 0 0 0.00% - - - - 0 0
MEC 4.4 0 0 0.00% - - - - 0 0
TAR 4.4 0 0 0.00% - - - - 0 0
TNS 4.4 0 0 0.00% - - - - 0 0
DSG 4.3 0 0 0.00% - - - - 0 0
GMC 4.3 0 0 0.00% - - - - 0 0
TTS 4.3 0 0 0.00% - - - - 0 0
DCR 4.2 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
SCO 4.2 0 0 0.00% - - - - 0 0
VHH 4.2 0 0 0.00% - - - - 0 0
PLO 4.1 0 0 0.00% - - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
GH3 4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
ATG 3.9 0 0 0.00% - - - - 0 0
ONW 3.9 0 0 0.00% - - - - 0 0
TKA 3.9 0 0 0.00% - - - - 0 0
VIR 3.9 0 0 0.00% - - - - 0 0
TH1 3.8 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
HAV 3.7 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
TBT 3.7 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
CK8 3.6 0 0 0.00% - - - - 0 0
QHW 36.9 33.3 36.8 36.8 33.3 -3,600 -9.76% 7,000 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
HUG 36.5 33 35 35 33 -3,500 -9.59% 600 - - - 0 0
L62 3.5 0 0 0.00% - - - - 0 0
NLS 3.5 0 0 0.00% - - - - 0 0
TCK 3.5 0 0 0.00% - - - - 0 0
VST 3.5 0 0 0.00% - - - - 0 0
CNC 40.8 37.5 36.8 37.5 36.8 -3,300 -8.09% 300 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
LM3 3.2 0 0 0.00% - - - - 0 0
PXS 3.2 0 0 0.00% - - - - 0 0
HLS 21.4 18.4 18.5 18.5 18.4 -3,000 -14.02% 200 - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
BOT 2.7 0 0 0.00% - - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
CIP 2.6 0 0 0.00% - - - - 0 0
VPA 2.6 0 0 0.00% - - - - 0 0
APT 2.5 0 0 0.00% - - - - 0 0
MKP 29.5 27 26 27 26 -2,500 -8.47% 900 - - - 0 0
SHG 2.5 0 0 0.00% - - - - 0 0
VSG 2.5 0 0 0.00% - - - - 0 0
BSG 18.6 16.2 16 16.2 16 -2,400 -12.90% 2,100 - - - 0 0
BVG 2.4 0 0 0.00% - - - - 0 0
CEN 2.4 0 0 0.00% - - - - 0 0
PVE 2.4 0 0 0.00% - - - - 0 0
TKG 2.4 0 0 0.00% - - - - 0 0
AGF 2.3 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
PVY 2.3 0 0 0.00% - - - - 0 0
SD6 2.3 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
MCH 125.4 123.2 126 126 122.1 -2,200 -1.75% 340,600 - - - 11,720 166,100
DVC 14 12 12 12 12 -2,000 -14.29% 300 - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
BCR 1.8 0 0 0.00% - - - - 0 0
BHC 1.8 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
PVX 1.8 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
VE8 1.8 0 0 0.00% - - - - 0 0
VVN 1.8 0 0 0.00% - - - - 0 0
CYC 1.7 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
LQN 1.7 0 0 0.00% - - - - 0 0
NGC 1.7 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
STT 1.7 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
SDX 1.6 0 0 0.00% - - - - 0 0
VPC 1.6 0 0 0.00% - - - - 0 0
DDM 1.5 0 0 0.00% - - - - 0 0
HDP 24.5 23 23.5 23.5 23 -1,500 -6.12% 300 - - - 0 0
POM 1.5 0 0 0.00% - - - - 0 0
RCD 1.5 0 0 0.00% - - - - 0 0
SAL 1.5 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DNN 1.4 0 0 0.00% - - - - 0 0
DVG 1.4 0 0 0.00% - - - - 0 0
FT1 51 49.6 49.6 53.4 49.6 -1,400 -2.75% 2,100 - - - 0 0
PVV 1.4 0 0 0.00% - - - - 0 0
PXI 1.3 0 0 0.00% - - - - 0 0
HTP 1.2 0 0 0.00% - - - - 0 0
LCM 1.2 0 0 0.00% - - - - 0 0
LO5 1.2 0 0 0.00% - - - - 0 0
SDD 1.2 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
VLP 1.1 0 0 0.00% - - - - 0 0
VNH 1.1 0 0 0.00% - - - - 0 0
DCS 1 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
PMW 40 39 38 39 38 -1,000 -2.50% 300 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
SDY 1 0 0 0.00% - - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
ACV 96.9 96 96.8 96.8 95 -900 -0.93% 510,700 - - - 44,600 250,500
HSI 0.9 0 0 0.00% - - - - 0 0
LMH 0.9 0 0 0.00% - - - - 0 0
NAC 0.9 0 0 0.00% - - - - 0 0
PTG 0.9 0 0 0.00% - - - - 0 0
SDP 0.9 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VLF 0.9 0 0 0.00% - - - - 0 0
BBM 5.6 4.8 4.8 4.8 4.8 -800 -14.29% 100 - - - 0 0
CDH 9.8 9 9 9 9 -800 -8.16% 100 - - - 0 0
KLF 0.8 0 0 0.00% - - - - 0 0
LIC 32.9 32.1 33 33 32 -800 -2.43% 28,600 - - - 0 0
MEF 0.8 0 0 0.00% - - - - 0 0
AGP 43.2 42.5 42 42.5 42 -700 -1.62% 2,000 - - - 0 0
BCB 0.7 0 0 0.00% - - - - 0 0
BII 0.7 0 0 0.00% - - - - 0 0
CMI 0.7 0 0 0.00% - - - - 0 0
DC1 7.4 6.7 6.7 6.7 6.7 -700 -9.46% 100 - - - 0 0
FTM 0.7 0 0 0.00% - - - - 0 0
ILC 6.7 6 6 6 6 -700 -10.45% 100 - - - 0 0
MPT 0.7 0 0 0.00% - - - - 0 0
NOS 0.7 0 0 0.00% - - - - 0 0
QBS 0.7 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HMS 36.1 35.5 35.5 35.5 35.5 -600 -1.66% 1,200 - - - 0 0
JOS 0.6 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 16.2 15.6 15.7 16 15.6 -600 -3.70% 1,900 - - - 0 0
PXA 0.6 0 0 0.00% - - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
TDB 41 40.4 41 41 40.4 -600 -1.46% 4,000 - - - 0 0
AIG 45 44.5 45 45 44.5 -500 -1.11% 6,300 - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
BTH 53.6 53.1 53.4 53.7 53 -500 -0.93% 16,500 - - - 300 0
CAD 0.5 0 0 0.00% - - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
FCS 7 6.5 6.8 6.8 6.5 -500 -7.14% 1,000 - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
GSM 30.5 30 30.3 30.5 30 -500 -1.64% 47,800 - - - 0 0
HHN 0.5 0 0 0.00% - - - - 0 0
ICN 42 41.5 41.8 42.1 41.5 -500 -1.19% 39,700 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
MML 33.5 33 33.7 33.9 32.9 -500 -1.49% 273,500 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVO 6.8 6.3 6.7 6.8 6.3 -500 -7.35% 30,100 - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
TAN 41.5 41 41 41 41 -500 -1.20% 300 - - - 0 0
VIM 12.5 12 12 12 12 -500 -4.00% 200 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
AIC 10.5 10.1 10.5 10.9 10 -400 -3.81% 8,900 - - - 0 5,200
IST 35.8 35.4 35.8 35.8 35.4 -400 -1.12% 300 - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
PHP 38.2 37.8 38.3 38.4 37.6 -400 -1.05% 240,100 - - - 0 1,000
PPI 0.4 0 0 0.00% - - - - 0 0
TW3 20.9 20.5 17.8 20.5 17.8 -400 -1.91% 700 - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
BSQ 19.3 19 19 19 19 -300 -1.55% 2,000 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
EFI 2.8 2.5 3 3 2.4 -300 -10.71% 22,400 - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
PND 6.5 6.2 6.4 6.4 6.2 -300 -4.62% 600 - - - 0 0
SJM 6.9 6.6 6.8 6.8 6.2 -300 -4.35% 4,700 - - - 0 0
VGG 47.2 46.9 47.2 47.2 40.7 -300 -0.64% 2,900 - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
BRR 19.8 19.6 19.1 19.6 19.1 -200 -1.01% 53,300 - - - 0 0
DHN 35.2 35 35 35 35 -200 -0.57% 1,600 - - - 0 0
DNW 31.7 31.5 31.5 31.5 31.4 -200 -0.63% 3,000 - - - 0 0
EMS 25.3 25.1 25.4 25.4 25.1 -200 -0.79% 500 - - - 0 0
HBH 5.2 5 5 5 5 -200 -3.85% 3,300 - - - 0 0
HSM 6 5.8 6.1 6.1 5.7 -200 -3.33% 7,900 - - - 0 0
HSP 14.8 14.6 14.7 14.7 14.6 -200 -1.35% 300 - - - 0 0
LKW 37.2 37 36.8 37 36.8 -200 -0.54% 1,900 - - - 0 0
MPC 14.2 14 14.5 14.5 13.9 -200 -1.41% 267,200 - - - 100 0
MTL 6.9 6.7 6.3 6.7 6.3 -200 -2.90% 14,100 - - - 0 0
MVN 59.5 59.3 59.8 59.8 58 -200 -0.34% 7,300 - - - 0 0
QSP 27 26.8 27 27 26.8 -200 -0.74% 500 - - - 300 0
SBH 45.9 45.7 45.8 45.8 45.6 -200 -0.44% 10,500 - - - 0 9,400
VEA 39.9 39.7 40.1 40.2 39.5 -200 -0.50% 528,700 - - - 2,100 31,000
VGR 63.2 63 65 65 62 -200 -0.32% 646,000 - - - 0 0
VNA 19.4 19.2 19.5 19.5 19.2 -200 -1.03% 2,800 - - - 0 0
WTC 11.4 11.2 11.2 11.2 11.2 -200 -1.75% 4,600 - - - 0 0
ABI 29.3 29.2 29.5 29.6 29.2 -100 -0.34% 3,700 - - - 600 0
ALV 11.3 11.2 11 11.2 11 -100 -0.88% 59,000 - - - 0 0
AVG 15.9 15.8 16.1 16.3 15.3 -100 -0.63% 247,800 - - - 300 0
BHP 7.1 7 7 7 7 -100 -1.41% 1,200 - - - 0 0
BLT 32.1 32 32.3 32.3 31.8 -100 -0.31% 1,100 - - - 0 0
CID 15.9 15.8 15.8 15.8 15.8 -100 -0.63% 1,700 - - - 0 0
CMT 13.6 13.5 13.6 13.6 13.5 -100 -0.74% 4,100 - - - 0 0
CTW 30.2 30.1 30.1 30.1 30.1 -100 -0.33% 400 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DMN 5.7 5.6 5.6 5.6 5.6 -100 -1.75% 5,000 - - - 0 0
FOX 63.4 63.3 63.6 64.4 63.1 -100 -0.16% 61,000 - - - 0 0
ICI 9.6 9.5 9.5 9.5 9.5 -100 -1.04% 800 - - - 0 0
ILA 4.2 4.1 4.2 4.2 4.1 -100 -2.38% 5,900 - - - 0 0
KCB 14.8 14.7 14.7 14.9 14.5 -100 -0.68% 41,800 - - - 0 0
KTC 10 9.9 9.9 9.9 9.9 -100 -1.00% 100 - - - 0 0
LSG 17.5 17.4 17.5 17.7 17.4 -100 -0.57% 114,500 - - - 0 0
NBT 18.5 18.4 18.6 18.6 18.4 -100 -0.54% 1,000 - - - 0 0
NDT 4.8 4.7 4.6 4.7 4.6 -100 -2.08% 1,300 - - - 0 0
NXT 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 100 - - - 0 0
OIL 11.3 11.2 11.3 11.4 11.1 -100 -0.88% 880,600 - - - 0 0
PAT 94.4 94.3 94.3 94.5 93.9 -100 -0.11% 27,500 - - - 14,200 500
PCF 5.7 5.6 5.7 5.7 5.6 -100 -1.75% 4,000 - - - 0 0
PGB 14.1 14 14 14.2 14 -100 -0.71% 12,300 - - - 600 0
PRT 10.1 10 10 10.3 10 -100 -0.99% 5,600 - - - 0 0
PXL 12.7 12.6 12.6 12.8 12.4 -100 -0.79% 88,600 - - - 0 0
QNC 6.3 6.2 6.2 6.2 6.1 -100 -1.59% 18,800 - - - 0 0
SBB 15 14.9 15 15 14.9 -100 -0.67% 29,000 - - - 0 0
SEP 20.4 20.3 20.3 20.3 20.3 -100 -0.49% 1,000 - - - 0 0
SGP 27.4 27.3 27.9 27.9 26.8 -100 -0.36% 151,400 - - - 0 0
TDS 8.4 8.3 8.5 8.5 8.3 -100 -1.19% 8,500 - - - 0 0
THP 9 8.9 9 9 8.9 -100 -1.11% 1,000 - - - 0 100
TIN 51.1 51 51.1 51.2 51 -100 -0.20% 7,600 - - - 0 0
USD 17 16.9 17 17 16.9 -100 -0.59% 1,000 - - - 0 0
VAV 56 55.9 56 56 55.9 -100 -0.18% 700 - - - 0 0
VDG 12.9 12.8 12.8 12.8 12.8 -100 -0.78% 100 - - - 0 0
VLC 15.3 15.2 15.2 15.5 15.1 -100 -0.65% 259,000 - - - 0 0
VMG 3.8 3.7 3.7 3.7 3.7 -100 -2.63% 4,300 - - - 0 0
VNP 14.8 14.7 14.8 14.8 14.7 -100 -0.68% 38,400 - - - 0 0
VPR 16.3 16.2 14.4 16.2 14.4 -100 -0.61% 600 - - - 0 0
VTK 59.1 59 59.4 59.4 58.8 -100 -0.17% 10,800 - - - 0 0
AAS 8.8 8.8 8.8 9.1 8.8 0 0.00% 1,508,700 - - - 0 0
ABC 10.3 10.3 10.4 10.4 10.2 0 0.00% 24,600 - - - 0 0
AFX 7.7 7.7 7.7 7.8 7.7 0 0.00% 19,500 - - - 0 0
AMP 13.2 13.2 13.2 13.2 13.2 0 0.00% 4,500 - - - 0 0
BAL 7.8 7.8 7.8 7.8 7.8 0 0.00% 500 - - - 0 0
BBT 17 17 17 17 17 0 0.00% 300 - - - 0 0
BHK 18.1 18.1 18.1 18.1 18.1 0 0.00% 100 - - - 0 0
BQB 3.9 3.9 4 4 3.9 0 0.00% 11,400 - - - 0 0
BSA 22.5 22.5 22.5 22.5 22.5 0 0.00% 100 - - - 0 0
BTB 5 5 5 5 5 0 0.00% 18,600 - - - 0 0
BTD 16 16 15.9 16 15.9 0 0.00% 200 - - - 0 0
BTN 2.9 2.9 2.9 2.9 2.9 0 0.00% 2,100 - - - 0 0
BTU 18 18 18.2 18.2 17.6 0 0.00% 45,500 - - - 0 0
BTV 10.5 10.5 10.5 10.5 10.5 0 0.00% 100 - - - 0 0
CDP 9.9 9.9 9.9 9.9 9.8 0 0.00% 3,400 - - - 0 0
CKD 25 25 25 25 25 0 0.00% 600 - - - 0 0
CMD 22.9 22.9 23.1 23.1 22.9 0 0.00% 2,100 - - - 0 0
CNT 10.2 10.2 10.3 10.3 10.2 0 0.00% 3,900 - - - 0 0
CQN 31.6 31.6 31.6 31.6 31.5 0 0.00% 8,100 - - - 0 0
DDB 13.1 13.1 13.1 13.1 13.1 0 0.00% 392,300 - - - 0 0
DFC 28.4 28.4 28.4 28.4 28.4 0 0.00% 1,200 - - - 0 0
DFF 1.2 1.2 1.2 1.3 1.2 0 0.00% 123,900 - - - 0 0
DID 4.1 4.1 4.3 4.3 4.1 0 0.00% 13,400 - - - 0 0
DRG 8.3 8.3 8.3 8.3 8.3 0 0.00% 4,900 - - - 0 0
DTB 14 14 14 14.1 13.9 0 0.00% 1,600 - - - 0 0
DTC 5.6 5.6 4.8 5.6 4.8 0 0.00% 300 - - - 0 0
DTI 2.5 2.5 2.5 2.6 2.5 0 0.00% 43,900 - - - 0 0
G36 8.1 8.1 8.1 8.3 8 0 0.00% 622,200 - - - 0 0
GHC 30.2 30.2 30.3 30.3 30.1 0 0.00% 71,700 - - - 0 0
GPC 2.7 2.7 2.7 2.8 2.7 0 0.00% 100,800 - - - 0 0
HBC 6.5 6.5 6.5 6.5 6.3 0 0.00% 2,757,900 - - - 0 116,750
HD2 13.8 13.8 13.8 13.8 13.8 0 0.00% 200 - - - 0 0
HD8 7.5 7.5 7.5 7.5 7.5 0 0.00% 7,100 - - - 0 0
HDM 32.5 32.5 32.5 32.5 32.5 0 0.00% 400 - - - 0 0
HIO 6.9 6.9 6.9 7 6.9 0 0.00% 13,000 - - - 0 0
HNB 12.5 12.5 12.5 12.5 12.5 0 0.00% 200 - - - 0 0
HND 11.7 11.7 11.7 11.7 11.6 0 0.00% 11,500 - - - 0 0
HPD 17.1 17.1 17.2 17.3 17.1 0 0.00% 44,700 - - - 0 38,000
HPT 21.5 21.5 21 21.5 21 0 0.00% 2,400 - - - 0 0
HSV 3.8 3.8 3.8 3.8 3.8 0 0.00% 28,000 - - - 0 0
HTE 3.9 3.9 3.9 3.9 3.9 0 0.00% 200 - - - 0 0
HTM 10.7 10.7 10.4 10.7 10.4 0 0.00% 700 - - - 0 0
HVA 12.3 12.3 12.6 12.9 12 0 0.00% 152,900 - - - 0 0
ITS 5.3 5.3 5.4 5.4 5.3 0 0.00% 8,800 - - - 0 0
KSQ 1.7 1.7 1.7 1.8 1.6 0 0.00% 169,700 - - - 0 0
LEC 4.2 4.2 4.2 4.8 4.1 0 0.00% 500 - - - 0 0
LG9 6.4 6.4 6.4 6.4 6.4 0 0.00% 300 - - - 0 0
LLM 17.3 17.3 17.3 17.3 17.3 0 0.00% 1,500 - - - 0 0
MA1 30.5 30.5 30.5 30.5 30.5 0 0.00% 6,300 - - - 4,000 0
MFS 41.9 41.9 41.9 43 41.7 0 0.00% 50,900 - - - 0 0
MGC 16.3 16.3 16.3 16.3 16 0 0.00% 23,400 - - - 0 0
MH3 31 31 32 32 31 0 0.00% 10,900 - - - 0 0
MLS 26.3 26.3 26.2 26.6 26.2 0 0.00% 15,600 - - - 0 0
MZG 8.5 8.5 8.5 8.5 8.3 0 0.00% 315,400 - - - 0 0
NCG 9.3 9.3 9.4 9.4 9.1 0 0.00% 46,700 - - - 0 0
ND2 38 38 38 38 37.6 0 0.00% 10,300 - - - 0 0
NED 7.1 7.1 7.1 7.1 7 0 0.00% 12,700 - - - 0 0
NNT 63 63 63 63 63 0 0.00% 1,100 - - - 0 1,000
NTT 9 9 9 9 9 0 0.00% 1,200 - - - 0 0
ODE 45.4 45.4 45.2 45.5 45.2 0 0.00% 16,700 - - - 0 0
PAS 2.9 2.9 2.9 3 2.9 0 0.00% 24,300 - - - 0 0 -
PFL 2.3 2.3 2.3 2.4 2.3 0 0.00% 64,200 - - - 0 0
PHS 10 10 10 10 10 0 0.00% 400 - - - 0 0
PLE 34 34 34 34 34 0 0.00% 100 - - - 0 0
PPH 27.8 27.8 27.8 27.9 27.3 0 0.00% 54,500 - - - 0 0
PSB 4.5 4.5 4.6 4.6 4.4 0 0.00% 24,800 - - - 0 0
PTV 3.9 3.9 3.9 4 3.9 0 0.00% 2,000 - - - 0 0
PWA 3.7 3.7 4 4 3.7 0 0.00% 33,200 - - - 0 0
QCC 10.8 10.8 10.8 10.8 10.8 0 0.00% 700 - - - 0 0
QPH 33.1 33.1 33.1 33.1 33.1 0 0.00% 200 - - - 0 0
QTP 13.1 13.1 13.2 13.2 13.1 0 0.00% 265,700 - - - 4,400 2,100
RIC 4.5 4.5 4.6 4.6 4.5 0 0.00% 3,900 - - - 0 0
RTB 31.9 31.9 31.9 31.9 31.9 0 0.00% 200 - - - 0 0
SBD 7.6 7.6 7.6 7.6 7.6 0 0.00% 4,700 - - - 0 0
SCJ 3.7 3.7 3.7 3.7 3.7 0 0.00% 2,600 - - - 0 0
SCL 25.6 25.6 25.6 25.8 25.5 0 0.00% 19,600 - - - 0 0
SDV 34.6 34.6 33 34.6 33 0 0.00% 200 - - - 0 0
SKH 26 26 26 26 26 0 0.00% 2,200 - - - 0 0
SKN 8 8 8 8 8 0 0.00% 100 - - - 0 0
SKV 30.3 30.3 30.4 30.5 30.2 0 0.00% 5,900 - - - 0 0
SNZ 31 31 31 31 31 0 0.00% 100 - - - 0 0
SP2 24.5 24.5 24.5 24.5 24.5 0 0.00% 400 - - - 0 0
STH 17.5 17.5 17.5 17.8 17.2 0 0.00% 9,800 - - - 0 0
SWC 34.9 34.9 34.9 34.9 34.9 0 0.00% 200 - - - 0 0
TCW 30.6 30.6 30.4 30.7 30.4 0 0.00% 6,300 - - - 0 0
TID 23.6 23.6 23.6 23.6 23.6 0 0.00% 400 - - - 0 0
TS3 5.7 5.7 5.7 5.7 5.7 0 0.00% 900 - - - 0 0
TSA 12.7 12.7 12.7 12.8 12.5 0 0.00% 77,600 - - - 0 0
TTN 17.9 17.9 18 18.2 17.8 0 0.00% 209,100 - - - 0 0
UDJ 7.6 7.6 7.7 7.7 7.5 0 0.00% 4,400 - - - 0 0
VDN 20.6 20.6 20.6 20.6 20.6 0 0.00% 500 - - - 0 0
VE9 3 3 3 3 2.9 0 0.00% 52,500 - - - 0 0
VES 7.5 7.5 7.5 7.5 7.5 0 0.00% 800 - - - 0 0
VET 19 19 19 19 19 0 0.00% 200 - - - 0 0
VLB 46.6 46.6 46.6 47 46.3 0 0.00% 73,500 - - - 0 0
VLG 9 9 9.1 9.1 8.9 0 0.00% 14,300 - - - 0 0
VOC 14.3 14.3 14.1 14.4 14.1 0 0.00% 2,100 - - - 0 0
VSE 8.5 8.5 8.6 8.7 8.5 0 0.00% 3,300 - - - 0 0
VTA 3.4 3.4 3.4 3.4 3.4 0 0.00% 100 - - - 0 0
VTD 9.2 9.2 9 9.4 9 0 0.00% 564,900 - - - 0 0
XMC 6 6 6 6 5.9 0 0.00% 14,900 - - - 0 0
AAH 3.9 4 4 4.1 3.9 +100 +2.56% 1,042,600 - - - 0 0
ABW 7.9 8 8 8.1 7.9 +100 +1.27% 88,400 - - - 0 0
ACE 39.8 39.9 39.9 39.9 39.9 +100 +0.25% 300 - - - 0 0
AMS 7.8 7.9 8 8.1 7.7 +100 +1.28% 130,900 - - - 0 0
APC 7.5 7.6 7.6 7.6 7.6 +100 +1.33% 200 - - - 0 0
APF 51.2 51.3 51.2 51.5 51.2 +100 +0.2% 7,500 - - - 0 0
BCA 10.9 11 10.9 11.2 10.8 +100 +0.92% 5,600 - - - 0 0
BDT 7 7.1 7.1 7.3 7.1 +100 +1.43% 90,500 - - - 0 0
BIG 5.5 5.6 5.5 5.7 5.5 +100 +1.82% 45,900 - - - 0 0
BIO 13.7 13.8 13.9 13.9 13.8 +100 +0.73% 6,400 - - - 0 0
BLI 9 9.1 9 9.1 9 +100 +1.11% 17,100 - - - 0 0
C4G 8.1 8.2 8.2 8.2 8.1 +100 +1.23% 693,500 - - - 0 0
CGV 3.3 3.4 3.4 3.4 3.4 +100 +3.03% 100 - - - 0 0
CKA 62.2 62.3 62 62.4 62 +100 +0.16% 4,500 - - - 0 0
DDV 28.4 28.5 28.4 29.2 28.4 +100 +0.35% 1,982,200 - - - 0 300
DRI 12.8 12.9 12.9 13 12.8 +100 +0.78% 789,300 - - - 1,600 0
DSH 16.8 16.9 16.9 16.9 16.9 +100 +0.6% 300 - - - 0 0
DVN 23.5 23.6 23.7 23.7 23.3 +100 +0.43% 48,600 - - - 0 0
EIN 2.2 2.3 2.3 2.4 2.2 +100 +4.55% 57,100 - - - 0 0
HMD 26.3 26.4 26.4 26.4 26.4 +100 +0.38% 1,000 - - - 0 0
HNM 9.3 9.4 9.3 9.4 9.3 +100 +1.08% 449,100 - - - 0 0
HPW 18.8 18.9 18.9 18.9 18.9 +100 +0.53% 100 - - - 0 0
ICF 2.7 2.8 2.8 2.8 2.8 +100 +3.7% 200 - - - 0 0
KGM 5.5 5.6 5.6 5.7 5.6 +100 +1.82% 9,800 - - - 0 0
LAI 28.3 28.4 28.3 28.5 28.3 +100 +0.35% 31,600 - - - 0 0
LMC 8.9 9 8.3 9 8.3 +100 +1.12% 200 - - - 0 0
LPT 6.9 7 6.8 7 6.7 +100 +1.45% 13,100 - - - 0 0
MVC 10.3 10.4 10.4 10.4 10.4 +100 +0.97% 20,400 - - - 0 0
NBE 11.8 11.9 12 12 11.9 +100 +0.85% 1,000 - - - 0 0
NCS 31.2 31.3 31.2 32.3 31.1 +100 +0.32% 2,200 - - - 0 0
PDV 13.9 14 14 14.1 13.9 +100 +0.72% 42,700 - - - 0 0
PIV 2.7 2.8 2.7 2.9 2.7 +100 +3.7% 116,800 - - - 0 0
PLA 4 4.1 4.1 4.1 4.1 +100 +2.5% 1,000 - - - 0 0
POS 18.5 18.6 18.6 18.6 18.6 +100 +0.54% 300 - - - 300 0
PTO 18.4 18.5 18.5 18.5 18.5 +100 +0.54% 100 - - - 0 0
SBL 6.6 6.7 6.7 6.7 6.7 +100 +1.52% 300 - - - 0 0
SBS 4.6 4.7 4.7 4.7 4.6 +100 +2.17% 832,800 - - - 1,000 0
SGB 12.7 12.8 12.7 12.9 12.7 +100 +0.79% 17,400 - - - 0 0
SGI 13 13.1 13 13.1 13 +100 +0.77% 10,700 - - - 0 0
SRB 2 2.1 2.1 2.1 2.1 +100 +5% 10,100 - - - 0 0
SSG 9.6 9.7 9.7 9.7 9.6 +100 +1.04% 2,300 - - - 0 0
SSH 88.4 88.5 88.3 88.8 88.3 +100 +0.11% 44,400 - - - 100 0
SZG 35.8 35.9 35.9 35.9 35.9 +100 +0.28% 200 - - - 0 0
TAL 26.3 26.4 27.9 28 26 +100 +0.38% 198,300 - - - 0 300
TIS 5.3 5.4 5.3 5.4 5.3 +100 +1.89% 57,400 - - - 0 0
TLP 7.3 7.4 7.4 7.4 7.4 +100 +1.37% 100 - - - 0 0
TSD 5.9 6 6 6 6 +100 +1.69% 100 - - - 0 0
TV1 24.6 24.7 24.6 25.1 24.6 +100 +0.41% 29,200 - - - 0 0
VCP 26.3 26.4 26.3 27.6 26.2 +100 +0.38% 24,100 - - - 0 500
VHG 1.6 1.7 1.7 1.7 1.6 +100 +6.25% 337,200 - - - 0 0
VNB 13.5 13.6 13.6 13.7 13.6 +100 +0.74% 16,000 - - - 0 0
VNI 9.3 9.4 9.3 9.8 8.8 +100 +1.08% 3,700 - - - 0 0
ABB 8.3 8.5 8.7 8.7 8.3 +200 +2.41% 5,678,700 - - - 0 0
BMK 15.6 15.8 15.3 15.8 14.9 +200 +1.28% 15,200 - - - 0 0
BSP 9.7 9.9 9.7 9.9 9.7 +200 +2.06% 11,300 - - - 0 0
C92 4.7 4.9 5.2 5.3 4.8 +200 +4.26% 25,700 - - - 0 0
CAT 19 19.2 19.2 19.2 19.2 +200 +1.05% 800 - - - 0 0
CDR 13.8 14 13.8 14 13.5 +200 +1.45% 1,100 - - - 0 0
CHS 11.8 12 12 12 12 +200 +1.69% 5,000 - - - 0 0
DDN 6.8 7 6.8 7 6.8 +200 +2.94% 400 - - - 0 0
DGT 4.9 5.1 4.9 5.1 4.9 +200 +4.08% 233,000 - - - 0 0
DHB 9.1 9.3 10 10 9.3 +200 +2.2% 200 - - - 0 0
DSP 11.8 12 12 12 12 +200 +1.69% 100 - - - 0 0
FRC 24.8 25 25 25 25 +200 +0.81% 100 - - - 0 0
GDA 19.4 19.6 20 20 19.6 +200 +1.03% 46,000 - - - 100 0
HD6 12.5 12.7 12.6 12.9 12.4 +200 +1.6% 60,100 - - - 0 0
HU4 11.4 11.6 11.6 11.8 11.5 +200 +1.75% 10,400 - - - 0 0
M10 20.4 20.6 20.4 20.6 20.4 +200 +0.98% 3,900 - - - 0 0
MSR 18.5 18.7 18.6 18.8 18.5 +200 +1.08% 1,355,700 - - - 0 0
MTA 16.2 16.4 16.2 16.4 16.2 +200 +1.23% 15,200 - - - 0 0
NUE 10.7 10.9 10.3 10.9 10.3 +200 +1.87% 400 - - - 0 0
PBC 6.8 7 6.9 7 6.9 +200 +2.94% 46,300 - - - 0 0
SAC 13.2 13.4 13.8 13.8 13.3 +200 +1.52% 4,100 - - - 0 0
SAS 43.5 43.7 43.6 43.9 43.6 +200 +0.46% 33,500 - - - 0 0
SD2 3.8 4 4 4 4 +200 +5.26% 100 - - - 0 0
SD3 6.6 6.8 6.6 6.8 6.6 +200 +3.03% 13,200 - - - 0 0
SDT 5 5.2 5.1 5.4 5 +200 +4% 16,500 - - - 0 0
SVG 6 6.2 6.2 6.2 6.2 +200 +3.33% 100 - - - 0 0
TIE 3.4 3.6 3.6 3.6 3.6 +200 +5.88% 200 - - - 0 0
TR1 15.8 16 16 16 16 +200 +1.27% 500 - - - 0 0
TVN 7.2 7.4 7.3 7.5 7.3 +200 +2.78% 574,700 - - - 0 0
VAB 14.9 15.1 15 15.3 14.9 +200 +1.34% 964,200 - - - 0 0
VBB 10 10.2 10 10.2 9.9 +200 +2% 120,500 - - - 300 700
VGT 12 12.2 12.5 12.5 12 +200 +1.67% 1,241,200 - - - 0 20,000
VIW 9 9.2 9.2 9.2 9.2 +200 +2.22% 100 - - - 0 0
VSF 26.5 26.7 26.5 26.7 26.5 +200 +0.75% 15,000 - - - 0 0
BVL 15.9 16.2 15.9 16.2 15.9 +300 +1.89% 12,800 - - - 0 0
HNG 5.9 6.2 5.9 6.2 5.9 +300 +5.08% 5,920,400 - - - 50,000 16,800
NAS 43.7 44 50.2 50.2 41.1 +300 +0.69% 4,400 - - - 0 0
NS2 15.6 15.9 15.8 15.9 15.8 +300 +1.92% 200 - - - 0 0
QNS 48.2 48.5 48.2 48.5 48.2 +300 +0.62% 106,500 - - - 57,300 0
SZE 11.6 11.9 11.9 11.9 11.9 +300 +2.59% 100 - - - 0 0
VGI 75 75.3 75.5 77 75.1 +300 +0.4% 804,800 - - - 0 100
VSN 17.5 17.8 17.5 17.9 17.5 +300 +1.71% 1,400 - - - 0 0
APP 6.2 6.6 6.2 6.7 6.2 +400 +6.45% 20,300 - - - 0 0
BMS 11.5 11.9 11.4 11.9 11.2 +400 +3.48% 1,027,600 - - - 0 0
CBS 32.8 33.2 33.3 36.9 32.9 +400 +1.22% 2,400 - - - 0 0
CLX 16.8 17.2 16.8 17.3 16.8 +400 +2.38% 193,700 - - - 0 0
CQT 8.6 9 9.4 9.4 9 +400 +4.65% 700 - - - 0 0
CSI 32.6 33 33 33.5 31 +400 +1.23% 83,000 - - - 19,700 6,000
HAN 9.9 10.3 10.2 10.3 10 +400 +4.04% 5,000 - - - 0 0
HJC 6 6.4 6.4 6.4 6.4 +400 +6.67% 800 - - - 0 0
HWS 16.3 16.7 16.4 16.7 16.3 +400 +2.45% 2,800 - - - 0 0
MTG 7.1 7.5 7.1 7.5 7.1 +400 +5.63% 31,300 - - - 0 0
PDC 5.1 5.5 5.5 5.5 5.5 +400 +7.84% 700 - - - 0 0
PEG 4.1 4.5 4.1 4.5 3.7 +400 +9.76% 7,400 - - - 0 0
SEA 39.6 40 40 40 40 +400 +1.01% 1,000 - - - 0 0
VTR 16.8 17.2 16.8 17.2 16.8 +400 +2.38% 105,000 - - - 0 0
BVB 12.7 13.2 12.8 13.2 12.8 +500 +3.94% 7,589,400 - - - 2,100 3,500
BWS 33.5 34 34 34 33.8 +500 +1.49% 5,400 - - - 0 0
KLB 17.4 17.9 17.5 18 17.5 +500 +2.87% 761,200 - - - 7,000 300
PSL 13 13.5 13.4 13.5 13.4 +500 +3.85% 300 - - - 0 0
TLI 4.2 4.7 4.7 4.8 4.7 +500 +11.9% 20,200 - - - 0 0
TNB 8.5 9 9 9 9 +500 +5.88% 400 - - - 0 0
TOS 165.4 165.9 164.3 167 162.7 +500 +0.3% 12,100 - - - 0 0 -
VEC 10.9 11.4 10.9 11.4 10.9 +500 +4.59% 1,000 - - - 0 0
DWS 14.4 15 15 15 15 +600 +4.17% 100 - - - 0 0
IFS 25 25.6 25.6 25.6 25.6 +600 +2.4% 300 - - - 0 0
VNY 5.9 6.5 6.6 6.6 6.5 +600 +10.17% 900 - - - 0 0
ANT 29.8 30.5 29.8 33 29.8 +700 +2.35% 58,400 - - - 0 0
DHD 29.3 30 30 30 30 +700 +2.39% 500 - - - 0 0
POV 7.2 7.9 8 8 7.9 +700 +9.72% 1,600 - - - 0 0
TOW 33.3 34 34 34 34 +700 +2.1% 400 - - - 0 0
BHH 25.1 25.9 25.9 25.9 25.9 +800 +3.19% 100 - - - 0 0
CBI 13.2 14 14 14 14 +800 +6.06% 100 - - - 0 0
CC1 29.1 29.9 30 32 29 +800 +2.75% 14,400 - - - 0 0
CI5 5.9 6.7 6.4 6.7 6 +800 +13.56% 12,100 - - - 0 0
E12 7.7 8.5 8.5 8.5 8.5 +800 +10.39% 100 - - - 0 0
ECO 26.1 26.9 26.6 26.9 26.3 +800 +3.07% 22,400 - - - 0 0
FOC 65.3 66.1 66.1 66.2 65.8 +800 +1.23% 12,800 - - - 0 0
KTL 21.1 21.9 21.9 21.9 21.9 +800 +3.79% 100 - - - 0 0
VTQ 8.2 9 9.4 9.4 9 +800 +9.76% 1,300 - - - 0 0
VVS 19.8 20.6 20 20.6 20 +800 +4.04% 200 - - - 0 0
HAC 9 9.9 9.2 9.9 9.2 +900 +10% 3,500 - - - 0 0
HPP 78.9 79.8 79.1 79.8 79.1 +900 +1.14% 1,700 - - - 1,100 0
SIV 38.5 39.4 39.4 39.4 39.4 +900 +2.34% 300 - - - 0 0
XPH 11.1 12 11.8 12.1 11.8 +900 +8.11% 21,300 - - - 0 0
BBH 11 12 12.5 12.5 12 +1,000 +9.09% 1,100 - - - 0 0
CT6 8.8 9.8 8.7 9.8 8.7 +1,000 +11.36% 23,300 - - - 0 0
GCF 31 32 26.4 32 26.4 +1,000 +3.23% 1,600 - - - 500 0
SB1 7.5 8.5 8.5 8.5 8.5 +1,000 +13.33% 100 - - - 0 0
UPH 9.3 10.3 10.3 10.3 10.3 +1,000 +10.75% 200 - - - 0 0
KHW 33 34.1 34.1 34.1 34.1 +1,100 +3.33% 1,100 - - - 0 0
MTP 11.8 12.9 12.9 12.9 12.9 +1,100 +9.32% 100 - - - 0 0
BVN 13.5 14.7 14.7 14.7 14.7 +1,200 +8.89% 100 - - - 0 0
TLT 16 17.2 18.4 18.4 14.5 +1,200 +7.5% 900 - - - 0 100
CMM 19.5 20.8 20.2 20.8 20.2 +1,300 +6.67% 200 - - - 0 0
FIC 12 13.3 12.3 13.4 12.1 +1,300 +10.83% 42,600 - - - 0 0
QNT 10.1 11.4 10 11.4 10 +1,300 +12.87% 200 - - - 0 0
YBC 9.3 10.6 9.6 10.6 9.6 +1,300 +13.98% 500 - - - 0 0
CMN 55.1 56.5 56.5 56.5 56.5 +1,400 +2.54% 200 - - - 0 0
DP1 37.4 39 39 39 39 +1,600 +4.28% 100 - - - 0 0 -
GLW 11 12.6 12 12.6 12 +1,600 +14.55% 200 - - - 0 0
PAP 25.4 27 25.6 27 25.6 +1,600 +6.3% 1,500 - - - 0 0
TED 51.4 53 53.1 53.1 53 +1,600 +3.11% 1,800 - - - 0 0
DBM 27.3 29 28.4 29.9 28.4 +1,700 +6.23% 500 - - - 0 0
CFV 23 25 25 25 25 +2,000 +8.7% 100 - - - 0 0
ILS 17.9 19.9 17 19.9 15.7 +2,000 +11.17% 5,500 - - - 0 0
NTW 16 18 18 18 18 +2,000 +12.5% 2,500 - - - 0 0
RCC 18.1 20.1 20.1 20.1 20.1 +2,000 +11.05% 100 - - - 0 0
SID 17.4 19.5 19.5 19.5 19.5 +2,100 +12.07% 4,400 - - - 0 0
IHK 15.2 17.4 13.1 17.4 13.1 +2,200 +14.47% 200 - - - 0 0
VEF 184.7 187 184.9 187.5 184.9 +2,300 +1.25% 7,000 - - - 0 0
VRG 25.7 28 25.7 28.1 25.7 +2,300 +8.95% 413,100 - - - 2,400 0
VCR 42.3 45 43 45 43 +2,700 +6.38% 24,100 - - - 0 0
NTC 163.9 166.9 164.9 167.5 164.9 +3,000 +1.83% 37,700 - - - 0 0
VNZ 340 349.5 344 350 342 +9,500 +2.79% 5,300 - - - 0 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 40,840,551 2,256.38 227,520 671,550
▼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)
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

※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。
※配当や無償増資、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)。