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

2026/01/30 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 129.06
+0.62/+0.48%
売買高（相対取引を含む） 111,812,964 株
（前日比 +109.37%）
値上がり銘柄数 201
値下がり銘柄数 109
変わらず銘柄数 491
総銘柄数 801
売買代金（相対取引を含む） 1,550,202 百万VND
（前日比 +55.35%）
前日終値 128.44 (01/29) 
始値 129.20
高値 129.69
安値 128.14
年初来高値 129.06 (01/30) 
年初来安値 120.14 (01/06) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 805,980 221,480 584,500
産業トレンド
+0.73 +0.29 +1.34 -0.63 +0.21 +0.97
+0.62 +2.62 +0.65 +0.78 +0.24 +0.54
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（2026/01/30 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
TTD 121.9 140.1 140 140.1 103.7 +18,200 +14.93% 700 - - - 0 0
TIN 99.5 109.7 114 114.4 95.1 +10,200 +10.25% 80,800 - - - 8,200 0
TED 62.9 68.4 72.3 72.3 58.3 +5,500 +8.74% 1,000 - - - 0 0
MSR 35.5 40.7 38.5 40.8 37.5 +5,200 +14.65% 6,282,200 - - - 247,450 60,600
DTP 114.1 118.9 118.9 118.9 118.9 +4,800 +4.21% 300 - - - 0 0
VGV 39.2 44 39.2 44 39.2 +4,800 +12.24% 1,100 - - - 0 0
DCV 265.9 270 226.1 270 226.1 +4,100 +1.54% 21,200 - - - 700 0
VES 24.7 28.4 28.4 28.4 28.4 +3,700 +14.98% 5,800 - - - 0 0
GND 23.1 26.5 26.5 26.5 26.5 +3,400 +14.72% 100 - - - 0 0
DNL 22.4 25.7 25.7 25.7 25.7 +3,300 +14.73% 100 - - - 0 0
GCF 30.9 34.1 31.8 35.5 31.8 +3,200 +10.36% 283,000 - - - 0 0
CMN 63.9 67 67 70 63.9 +3,100 +4.85% 32,000 - - - 0 0
CKD 24 26.9 24 27.5 24 +2,900 +12.08% 10,800 - - - 0 0
WSB 56 58.7 56.1 58.7 56.1 +2,700 +4.82% 1,000 - - - 400 0
VGI 120.7 123.3 123 127.8 119.5 +2,600 +2.15% 1,803,400 - - - 0 100
ACV 52.3 54.8 52.6 55.9 52.4 +2,500 +4.78% 3,663,100 - - - 124,030 12,200
DM7 15.6 17.9 17.9 17.9 17.9 +2,300 +14.74% 100 - - - 0 0
F88 212.7 215 192 244 180.8 +2,300 +1.08% 111,800 - - - 13,210 2,540
VIN 15.2 17.4 15.7 17.4 15.7 +2,200 +14.47% 2,300 - - - 0 0
FCC 14 16.1 16.1 16.1 16.1 +2,100 +15% 200 - - - 0 0
HEJ 13.8 15.8 15.5 15.8 15.5 +2,000 +14.49% 34,100 - - - 0 0
PRO 13.9 15.8 15.8 15.8 15.8 +1,900 +13.67% 100 - - - 0 0
CBI 12.4 14.2 14.2 14.2 14.2 +1,800 +14.52% 2,300 - - - 0 0
SCD 12 13.8 12.4 13.8 12.4 +1,800 +15% 200 - - - 0 0
TVA 12.5 14.3 14.3 14.3 14.3 +1,800 +14.4% 100 - - - 0 0
XHC 15.2 17 15.6 17 15.6 +1,800 +11.84% 400 - - - 0 0
KCB 14.7 16.4 15.6 16.9 14.8 +1,700 +11.56% 558,500 - - - 0 0
PBT 16.3 17.9 17.9 17.9 17.9 +1,600 +9.82% 100 - - - 0 0
CCA 14.8 16.2 16.2 16.2 16.2 +1,400 +9.46% 2,000 - - - 0 0
GVT 78.5 79.9 80 80 79.9 +1,400 +1.78% 800 - - - 0 0
OIL 14.9 16.3 15 17 15 +1,400 +9.4% 18,431,700 - - - 6,200 100
TTG 15.9 17.1 18 18 13.6 +1,200 +7.55% 1,000 - - - 0 0
DDV 28.3 29.4 28.6 29.8 28.6 +1,100 +3.89% 4,022,000 - - - 200,200 500
PTP 11 12.1 12.1 12.1 12.1 +1,100 +10% 100 - - - 0 0
SJG 18.3 19.4 19.4 19.4 19.4 +1,100 +6.01% 200 - - - 0 0
BRS 23 24 24 25 23 +1,000 +4.35% 2,900 - - - 0 0
DFC 28.5 29.5 29.5 29.5 29.5 +1,000 +3.51% 100 - - - 0 0
HNI 26.5 27.5 27.5 27.5 27.5 +1,000 +3.77% 1,500 - - - 0 0
MTA 16.9 17.9 18 19.4 17.1 +1,000 +5.92% 203,700 - - - 0 0
SJM 7.2 8.2 8.2 8.2 8.2 +1,000 +13.89% 100 - - - 0 0
VNA 15.7 16.7 16.7 16.7 16.7 +1,000 +6.37% 100 - - - 0 0
DC1 6.4 7.3 7.3 7.3 7.3 +900 +14.06% 200 - - - 0 0
LSG 32.1 33 31.7 33 29 +900 +2.8% 23,100 - - - 0 0
MPC 15.9 16.8 15.9 16.8 15.7 +900 +5.66% 136,300 - - - 0 0
RIC 13.2 14.1 14.3 14.5 12.9 +900 +6.82% 7,400 - - - 0 0
SAS 37 37.9 37.4 39.1 36.4 +900 +2.43% 98,900 - - - 0 0
VNZ 359.1 360 362 362 360 +900 +0.25% 700 - - - 0 0
CMM 18 18.8 19 19 17.6 +800 +4.44% 500 - - - 0 0
DMN 7.7 8.5 8.5 8.5 8.5 +800 +10.39% 100 - - - 0 0
VCP 24.4 25.2 24.9 25.9 24.9 +800 +3.28% 61,000 - - - 0 0
VTK 57.2 58 58 58.5 56.7 +800 +1.4% 19,700 - - - 1,100 0
ACE 42.2 42.9 40.3 42.9 40.3 +700 +1.66% 5,500 - - - 0 0
TOS 169.1 169.8 170 171 167.1 +700 +0.41% 51,800 - - - 0 0 -
AG1 12.8 13.4 13.7 13.7 12.8 +600 +4.69% 1,300 - - - 0 0
APF 40.9 41.5 40.8 41.8 40.8 +600 +1.47% 26,900 - - - 0 0
BMV 4.8 5.4 5.4 5.4 5.4 +600 +12.5% 300 - - - 0 0
CTW 24.4 25 24.4 25 24.4 +600 +2.46% 300 - - - 0 0
G36 12.3 12.9 12.5 13.5 12.5 +600 +4.88% 686,400 - - - 0 0
GMC 5.3 5.9 5.3 5.9 5 +600 +11.32% 31,100 - - - 0 0
POS 17.5 18.1 17.7 18.5 17.7 +600 +3.43% 248,300 - - - 0 0
BBT 12.1 12.6 13.5 13.5 12.3 +500 +4.13% 2,000 - - - 0 0
ISH 25 25.5 25.5 25.5 25.5 +500 +2% 100 - - - 0 0
KTL 23 23.5 26.4 26.4 23.5 +500 +2.17% 300 - - - 0 0
LLM 17.7 18.2 18.2 19.8 17.9 +500 +2.82% 63,100 - - - 0 0
M10 22.6 23.1 22.7 23.3 22.7 +500 +2.21% 14,600 - - - 0 0
PAT 80.4 80.9 81.9 82 80.7 +500 +0.62% 49,100 - - - 13,500 5,000
PNP 20 20.5 20.5 20.5 20.5 +500 +2.5% 200 - - - 0 0
SBD 7.5 8 8 8 8 +500 +6.67% 100 - - - 0 0
VEF 112.7 113.2 116 116 112.7 +500 +0.44% 12,100 - - - 0 400
VLB 48.4 48.9 48.5 49.1 48.5 +500 +1.03% 26,700 - - - 0 0
VNI 7.5 8 8 8 8 +500 +6.67% 600 - - - 0 0
DHB 8 8.4 8.4 8.4 8.4 +400 +5% 1,200 - - - 0 0
E12 4.6 5 4.5 5 4.3 +400 +8.7% 600 - - - 0 0
GGG 2.9 3.3 3.3 3.3 3.3 +400 +13.79% 46,700 - - - 0 0
MGC 15 15.4 17.2 17.2 15 +400 +2.67% 119,500 - - - 0 0
MML 41.3 41.7 41.9 44.5 41.6 +400 +0.97% 870,300 - - - 0 106,000
MQN 17.5 17.9 17.5 18 17.5 +400 +2.29% 1,700 - - - 0 0
NXT 3.9 4.3 4.3 4.3 4.3 +400 +10.26% 100 - - - 0 0
PEG 3.6 4 4 4 4 +400 +11.11% 100 - - - 0 0
SDT 4.5 4.9 4.7 4.9 4.6 +400 +8.89% 27,800 - - - 0 0
TS3 5.8 6.2 6.2 6.6 6.2 +400 +6.9% 77,200 - - - 0 0
TSD 4.5 4.9 4.9 4.9 4.9 +400 +8.89% 100 - - - 0 0
VGT 13.2 13.6 13.4 13.9 13.2 +400 +3.03% 1,803,300 - - - 5,000 0
VNP 17.4 17.8 17.7 18.1 17.5 +400 +2.3% 30,700 - - - 0 0
VVN 3.1 3.5 3.5 3.5 3.4 +400 +12.9% 300 - - - 0 0
XMD 5.8 6.2 6.2 6.2 6.2 +400 +6.9% 500 - - - 0 0
AIG 48.5 48.8 48.5 49.5 48.1 +300 +0.62% 81,000 - - - 0 0
BSP 10.5 10.8 10.8 10.8 10.8 +300 +2.86% 100 - - - 0 0
BTH 25.6 25.9 25.6 26 25.4 +300 +1.17% 1,300 - - - 0 0
BVB 13.7 14 13.8 14.1 13.7 +300 +2.19% 2,087,800 - - - 4,500 0
CLX 15.8 16.1 15.9 16.2 15.9 +300 +1.9% 90,100 - - - 0 0
DNW 33.5 33.8 33.5 33.8 33.5 +300 +0.9% 2,200 - - - 0 0
IFS 17 17.3 17.7 17.7 17 +300 +1.76% 6,000 - - - 0 0
MZG 10.5 10.8 10.6 11.1 10.6 +300 +2.86% 244,700 - - - 0 0
NCG 11 11.3 11.2 11.9 11 +300 +2.73% 30,300 - - - 1,200 0
PCG 2.8 3.1 3.2 3.2 3.1 +300 +10.71% 1,600 - - - 0 0
PRT 10.6 10.9 10.7 10.9 10 +300 +2.83% 1,600 - - - 0 0
PVM 18.2 18.5 18.5 18.5 18.5 +300 +1.65% 100 - - - 0 0
PVO 6.5 6.8 6.5 6.8 6.5 +300 +4.62% 81,800 - - - 0 0
PVX 2.4 2.7 2.7 2.7 2.6 +300 +12.5% 6,674,800 - - - 0 0
PVY 2.1 2.4 2.1 2.4 2.1 +300 +14.29% 89,300 - - - 0 0
PWA 5.7 6 6.4 6.4 5.1 +300 +5.26% 400 - - - 0 0
TID 23.7 24 24.2 24.2 23.5 +300 +1.27% 13,900 - - - 0 0
VAV 35.2 35.5 38 38 35.5 +300 +0.85% 200 - - - 0 0
VET 16 16.3 16.9 16.9 16.3 +300 +1.88% 1,500 - - - 0 0
VPC 2.1 2.4 2.4 2.4 2.4 +300 +14.29% 7,500 - - - 0 0
VTE 5.2 5.5 5.2 5.5 5.1 +300 +5.77% 2,400 - - - 0 0
ABB 13.7 13.9 13.8 14 13.8 +200 +1.46% 775,800 - - - 0 0
ABI 20.4 20.6 20.4 20.6 20.4 +200 +0.98% 31,800 - - - 300 0
ABW 11.1 11.3 11.2 11.4 11.2 +200 +1.8% 84,500 - - - 0 0
BOT 1.9 2.1 2.1 2.1 2.1 +200 +10.53% 377,900 - - - 0 0
BQP 18.8 19 19 19 19 +200 +1.06% 200 - - - 0 0
BSA 22.8 23 23 23 23 +200 +0.88% 10,000 - - - 0 0
BSL 10.5 10.7 10.3 10.7 10.3 +200 +1.9% 21,800 - - - 0 3,300
CKA 48.2 48.4 48 48.4 48 +200 +0.41% 3,900 - - - 0 0
DRI 12.3 12.5 12.5 12.7 12.2 +200 +1.63% 1,111,000 - - - 0 0
GPC 2.1 2.3 2.1 2.3 2.1 +200 +9.52% 118,500 - - - 0 0
HPP 79.1 79.3 80 80 79.3 +200 +0.25% 6,200 - - - 0 0
KGM 5.4 5.6 5.6 5.6 5.6 +200 +3.7% 1,500 - - - 0 0
MEC 3.4 3.6 3.8 3.8 3.6 +200 +5.88% 600 - - - 0 0
MFS 40.3 40.5 40.3 41.3 39.6 +200 +0.5% 52,800 - - - 400 100
MVC 16.4 16.6 17 17 16.3 +200 +1.22% 112,700 - - - 0 0
NED 7 7.2 7 7.2 7 +200 +2.86% 57,800 - - - 0 0
NTW 19.8 20 20 20 20 +200 +1.01% 3,500 - - - 0 0
PHP 36.3 36.5 37 37 36.2 +200 +0.55% 181,600 - - - 0 0
PXT 1.9 2.1 2.1 2.1 2 +200 +10.53% 210,000 - - - 0 0
SBB 15.8 16 16.5 16.5 16 +200 +1.27% 3,600 - - - 0 0
SBL 6.3 6.5 6.8 7.1 6.5 +200 +3.17% 3,100 - - - 0 0
SEA 42.8 43 42.8 43 42.8 +200 +0.47% 10,300 - - - 0 0
SHG 1.9 2.1 2.1 2.1 2 +200 +10.53% 11,300 - - - 0 0
SPV 24.5 24.7 28 28.1 24.7 +200 +0.82% 3,200 - - - 0 0
TH1 2.5 2.7 2.8 2.8 2.7 +200 +8% 37,300 - - - 0 0
VE8 1.8 2 1.7 2 1.6 +200 +11.11% 10,500 - - - 0 0
VHD 3.6 3.8 3.8 3.8 3.8 +200 +5.56% 200 - - - 0 0
VIW 12.2 12.4 12.2 13.3 12.2 +200 +1.64% 41,400 - - - 0 0
VNB 16 16.2 16.1 16.3 16.1 +200 +1.25% 13,400 - - - 0 0
VTR 12.5 12.7 12.4 12.7 12.4 +200 +1.6% 47,900 - - - 0 0
AAH 3.4 3.5 3.5 3.5 3.4 +100 +2.94% 313,100 - - - 0 0
ACM 0.5 0.6 0.5 0.6 0.5 +100 +20% 1,795,500 - - - 0 0
AMS 7.5 7.6 7.5 7.6 7.5 +100 +1.33% 91,400 - - - 0 0
AVG 9.9 10 9.9 10 9.9 +100 +1.01% 66,700 - - - 0 0
BLI 8.9 9 8.9 9 8.8 +100 +1.12% 7,300 - - - 0 0
BMF 8 8.1 8.1 8.1 8.1 +100 +1.25% 100 - - - 0 0
C4G 8 8.1 8 8.1 8 +100 +1.25% 560,600 - - - 0 0
CAT 19.1 19.2 19.1 19.2 18.8 +100 +0.52% 20,900 - - - 0 0
CI5 6.3 6.4 6.9 6.9 6.4 +100 +1.59% 3,300 - - - 0 0
CIP 2.4 2.5 2.4 2.5 2.4 +100 +4.17% 800 - - - 0 0
CMT 12.9 13 13 13 13 +100 +0.78% 500 - - - 0 0
CQN 31.2 31.3 31.2 31.4 31 +100 +0.32% 12,000 - - - 0 0
DDM 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 13,500 - - - 0 0
DFF 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 1,168,800 - - - 0 100
DIC 1 1.1 1 1.1 1 +100 +10% 192,700 - - - 0 0
DID 3.7 3.8 3.8 3.8 3.8 +100 +2.7% 1,600 - - - 0 0
DRG 8.7 8.8 8.7 9 8.5 +100 +1.15% 16,000 - - - 0 0
EFI 2.1 2.2 2.1 2.2 2.1 +100 +4.76% 6,300 - - - 0 0
EMS 20.4 20.5 19.5 20.5 19.5 +100 +0.49% 300 - - - 0 0
FOX 95.7 95.8 96.1 97.3 93.5 +100 +0.1% 768,400 - - - 0 0
GDA 15.8 15.9 15.9 16 15.8 +100 +0.63% 42,800 - - - 0 0
HAN 8.8 8.9 9 9 8.9 +100 +1.14% 5,000 - - - 0 0
HBC 6.2 6.3 6.3 6.3 6.1 +100 +1.61% 1,882,900 - - - 0 0
HKB 0.5 0.6 0.5 0.6 0.5 +100 +20% 140,800 - - - 0 0
HMS 34.9 35 34.8 35 34.8 +100 +0.29% 1,800 - - - 0 0
HSI 0.7 0.8 0.8 0.8 0.7 +100 +14.29% 700 - - - 0 0
HVA 18.5 18.6 18.2 18.6 18 +100 +0.54% 70,900 - - - 0 0
HWS 14.7 14.8 14.8 14.8 14.7 +100 +0.68% 1,000 - - - 0 0
ILS 24.4 24.5 24.5 25 24.5 +100 +0.41% 14,300 - - - 0 0
JOS 0.9 1 0.9 1 0.9 +100 +11.11% 3,700 - - - 0 0
KSQ 2.3 2.4 2.5 2.6 2.4 +100 +4.35% 426,900 - - - 0 4,500
LAI 13.6 13.7 13.6 13.7 13.6 +100 +0.74% 13,500 - - - 0 0
LTC 2 2.1 1.9 2.1 1.8 +100 +5% 400 - - - 0 0
LTG 6.8 6.9 6.8 6.9 6.7 +100 +1.47% 172,300 - - - 0 0
MPT 0.5 0.6 0.5 0.6 0.5 +100 +20% 587,700 - - - 0 0
MTP 13.7 13.8 13 13.8 13 +100 +0.73% 500 - - - 0 0
ODE 45.9 46 45.9 46.1 45.9 +100 +0.22% 20,800 - - - 0 0
PAS 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 8,400 - - - 0 0 -
PFL 2.7 2.8 2.7 2.9 2.7 +100 +3.7% 372,200 - - - 0 0
PLA 4.8 4.9 4.9 4.9 4.8 +100 +2.08% 15,200 - - - 0 0
POV 7.8 7.9 7.9 8 7.9 +100 +1.28% 2,000 - - - 0 0
PSB 4.7 4.8 4.7 4.8 4.7 +100 +2.13% 46,200 - - - 0 0
PVH 0.6 0.7 0.7 0.7 0.7 +100 +16.67% 100 - - - 0 0
PVR 1.1 1.2 1.2 1.2 1.2 +100 +9.09% 98,400 - - - 0 0
PXA 0.9 1 1 1 1 +100 +11.11% 60,800 - - - 0 0
PXL 16.2 16.3 16.3 16.8 15.9 +100 +0.62% 163,900 - - - 0 0
QBS 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 608,400 - - - 0 0
QNS 47.4 47.5 47.4 47.7 47.4 +100 +0.21% 186,000 - - - 40,000 0
QTP 12.3 12.4 12.4 12.4 12.3 +100 +0.81% 262,200 - - - 0 0
RTB 28.5 28.6 28.5 29 28.5 +100 +0.35% 7,800 - - - 0 0
SCL 20.9 21 20.9 22 20.9 +100 +0.48% 118,100 - - - 0 0
SDP 0.7 0.8 0.7 0.8 0.7 +100 +14.29% 7,900 - - - 0 0
SRB 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 10,000 - - - 0 0
STH 19.3 19.4 19.2 19.4 19.2 +100 +0.52% 94,400 - - - 0 0
STT 1.1 1.2 1.1 1.2 1 +100 +9.09% 3,300 - - - 0 0
SZE 9.2 9.3 9 9.6 9 +100 +1.09% 54,600 - - - 0 0
VEA 35.7 35.8 35.8 36.1 35.5 +100 +0.28% 950,500 - - - 300 1,800
VLC 15 15.1 15.1 15.2 14.9 +100 +0.67% 187,800 - - - 0 2,100
VLG 8.1 8.2 8.4 8.4 8.2 +100 +1.23% 1,400 - - - 0 0
VNH 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 269,500 - - - 0 0
VSE 8.3 8.4 8.4 8.4 8.1 +100 +1.2% 2,000 - - - 0 0
VSG 1.4 1.5 1.2 1.6 1.2 +100 +7.14% 1,700 - - - 0 0
VTA 2.4 2.5 2.5 2.5 2.5 +100 +4.17% 100 - - - 0 0
VTD 6.4 6.5 6.3 6.6 6.2 +100 +1.56% 103,800 - - - 0 0
AAS 10.5 10.5 10.3 10.5 10.2 0 0.00% 1,116,700 - - - 0 0
AIC 10.4 10.4 10.4 10.4 10.4 0 0.00% 100 - - - 0 0
AMP 14.9 14.9 14.9 14.9 14.9 0 0.00% 4,500 - - - 0 0
APP 4.9 4.9 4.8 4.9 4.8 0 0.00% 4,400 - - - 0 0
ATA 0.5 0.5 0.5 0.5 0.5 0 0.00% 55,900 - - - 0 0
BCA 14.5 14.5 15.4 15.7 14.5 0 0.00% 48,100 - - - 0 0
BCR 1.5 1.5 1.5 1.6 1.4 0 0.00% 3,092,200 - - - 4,190 100
BDT 9.6 9.6 9.6 9.6 9.6 0 0.00% 31,700 - - - 0 0
BIO 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 - - - 0 0
BMS 13.1 13.1 13.1 13.1 12.9 0 0.00% 55,500 - - - 0 0
BSG 18.1 18.1 18.1 18.1 18.1 0 0.00% 100 - - - 0 0
BSQ 19 19 19 19 19 0 0.00% 100 - - - 0 0
BTN 2.9 2.9 2.9 2.9 2.9 0 0.00% 2,000 - - - 0 0
BVG 2.8 2.8 2.8 2.9 2.8 0 0.00% 30,800 - - - 0 0
BVL 17.8 17.8 17.8 18 17.8 0 0.00% 2,800 - - - 0 0
BWS 34 34 34 34 34 0 0.00% 200 - - - 0 0
CAD 0.6 0.6 0.5 0.6 0.5 0 0.00% 26,200 - - - 0 0
CC1 40.5 40.5 40.5 40.5 40 0 0.00% 1,100 - - - 0 0
CDO 1.8 1.8 1.8 1.8 1.7 0 0.00% 61,200 - - - 0 0
CDP 11 11 11 11 10.8 0 0.00% 90,000 - - - 0 0
CMI 0.6 0.6 0.6 0.6 0.5 0 0.00% 7,400 - - - 0 0
CMW 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 - - - 0 0
CSI 21.4 21.4 21.4 21.9 21.4 0 0.00% 3,800 - - - 0 1,000
DAS 10.6 10.6 10.6 10.6 10.6 0 0.00% 100 - - - 0 0
DDN 9 9 9 9 8.9 0 0.00% 6,000 - - - 0 0
DGT 4.5 4.5 4.6 4.6 4.5 0 0.00% 32,900 - - - 0 0
DHD 34 34 34 34 34 0 0.00% 1,400 - - - 0 0
DP2 4.2 4.2 4.2 4.2 4.2 0 0.00% 100 - - - 0 0
DTI 2.3 2.3 2.3 2.3 2.3 0 0.00% 10,000 - - - 0 0
DVN 22.3 22.3 22.5 22.5 22.2 0 0.00% 48,000 - - - 0 0
FSO 7.1 7.1 7.1 7.1 7.1 0 0.00% 100 - - - 0 0
FTM 0.6 0.6 0.6 0.7 0.6 0 0.00% 95,400 - - - 0 0
G20 0.6 0.6 0.5 0.7 0.5 0 0.00% 70,900 - - - 0 0
GCB 7.1 7.1 6.5 7.1 6.5 0 0.00% 1,900 - - - 0 0
HAC 9.5 9.5 9.5 9.5 9.5 0 0.00% 400 - - - 0 0
HBH 5.8 5.8 5.8 5.8 5.8 0 0.00% 100 - - - 0 0
HD8 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 - - - 0 0
HEP 14.9 14.9 14.9 14.9 14.9 0 0.00% 1,200 - - - 0 0
HFX 5.6 5.6 5.6 5.6 5.6 0 0.00% 400 - - - 0 0
HLB 345 345 345 345 345 0 0.00% 25,000 - - - 0 0
HND 10.7 10.7 10.7 10.8 10.7 0 0.00% 6,200 - - - 0 0
HNG 6.8 6.8 6.8 6.9 6.6 0 0.00% 3,165,100 - - - 100,000 1,000
HNM 7.7 7.7 7.7 7.8 7.6 0 0.00% 363,700 - - - 0 0
HPD 17.1 17.1 17.1 17.1 17.1 0 0.00% 2,200 - - - 0 0
HSV 4.2 4.2 4.2 4.3 4.1 0 0.00% 38,500 - - - 0 0
HTE 3.4 3.4 3.5 3.5 3.4 0 0.00% 1,900 - - - 0 0
HTP 1.3 1.3 1.3 1.3 1.2 0 0.00% 86,200 - - - 0 0
HTT 1.6 1.6 1.5 1.6 1.5 0 0.00% 30,300 - - - 0 0
HUG 28.4 28.4 28.4 28.4 28.4 0 0.00% 200 - - - 0 0
ICF 2.6 2.6 2.6 2.7 2.5 0 0.00% 15,000 - - - 0 0
ICN 37.8 37.8 37.4 37.8 37.3 0 0.00% 5,600 - - - 0 0
ITS 4.1 4.1 4.2 4.2 4.1 0 0.00% 6,900 - - - 0 0
LCM 0.8 0.8 0.8 0.9 0.7 0 0.00% 122,800 - - - 0 0
LIC 27 27 27 27 27 0 0.00% 2,000 - - - 0 0
LKW 35.5 35.5 36 36 35.5 0 0.00% 3,000 - - - 0 0
LMC 5.2 5.2 5.2 5.2 5.2 0 0.00% 200 - - - 0 0
LMH 1.3 1.3 1.2 1.3 1.2 0 0.00% 314,800 - - - 0 0
LO5 0.5 0.5 0.5 0.6 0.5 0 0.00% 500 - - - 0 0
MH3 29.9 29.9 29.9 29.9 29.9 0 0.00% 1,000 - - - 0 0
MPY 7 7 7 7 7 0 0.00% 1,200 - - - 0 0
MTG 7.7 7.7 7.7 7.7 7.7 0 0.00% 100 - - - 0 0
MTL 5.6 5.6 5.6 5.6 5.6 0 0.00% 300 - - - 0 0
NAS 35.4 35.4 35.4 35.5 35.4 0 0.00% 1,100 - - - 0 0
NBT 17.6 17.6 17.6 17.6 17.6 0 0.00% 100 - - - 0 0
NCS 41.5 41.5 41.5 41.5 41.5 0 0.00% 100 - - - 0 0
NDT 5.3 5.3 5.3 5.3 5.3 0 0.00% 2,500 - - - 0 0
NNT 59.5 59.5 59.5 59.5 59.5 0 0.00% 100 - - - 0 0
NOS 1 1 1 1 1 0 0.00% 1,200 - - - 0 0
NUE 10.5 10.5 10.5 10.5 10.5 0 0.00% 400 - - - 0 0
PAP 26 26 26 26 26 0 0.00% 100 - - - 0 0
PBC 6.1 6.1 6.1 6.1 6 0 0.00% 18,900 - - - 0 0
PIV 7.1 7.1 7.1 7.2 6.9 0 0.00% 163,000 - - - 0 0
PMT 7 7 7 7 7 0 0.00% 3,000 - - - 0 0
PPH 27.8 27.8 28 28 27.7 0 0.00% 28,800 - - - 0 0
PTT 9.9 9.9 9.9 9.9 8.7 0 0.00% 500 - - - 0 0
PTV 3.9 3.9 3.9 4 3.8 0 0.00% 29,500 - - - 0 0
PVE 2.6 2.6 2.4 2.8 2.3 0 0.00% 16,000 - - - 0 0
PXI 1.2 1.2 1.2 1.3 1.1 0 0.00% 113,300 - - - 0 0
PXS 3.6 3.6 3.7 3.9 3.6 0 0.00% 305,300 - - - 0 0
SB1 6.4 6.4 6.4 6.4 6.4 0 0.00% 100 - - - 0 0
SBH 41.7 41.7 41.7 41.7 41.7 0 0.00% 600 - - - 0 0
SBR 8.3 8.3 8.3 8.3 8.3 0 0.00% 2,000 - - - 0 0
SBS 5.9 5.9 5.9 6 5.8 0 0.00% 515,700 - - - 200 0
SCJ 3.3 3.3 3.3 3.3 3.3 0 0.00% 300 - - - 0 0
SD6 2.2 2.2 2.2 2.3 2.1 0 0.00% 15,700 - - - 0 0
SD7 2.8 2.8 2.8 3.2 2.8 0 0.00% 600 - - - 0 0
SGB 12.6 12.6 12.5 12.6 12.4 0 0.00% 4,500 - - - 0 0
SGP 27 27 26.9 27.6 26.7 0 0.00% 120,200 - - - 0 0
SNZ 34.7 34.7 34.7 34.7 33.4 0 0.00% 7,700 - - - 0 0
SWC 35.2 35.2 35.2 36.1 34.6 0 0.00% 146,900 - - - 0 0
TAN 44.3 44.3 44.3 44.3 44.3 0 0.00% 3,300 - - - 0 0
TAR 3.8 3.8 3.8 3.9 3.7 0 0.00% 215,100 - - - 0 0
TBD 114 114 114 114 114 0 0.00% 1,000 - - - 0 0
TCK 3 3 3 3 3 0 0.00% 100 - - - 0 0
THW 18 18 18 18 18 0 0.00% 100 - - - 0 0
TIS 5.1 5.1 5.4 5.4 5.1 0 0.00% 6,600 - - - 0 0
TMG 72.5 72.5 72.5 72.5 72.5 0 0.00% 100 - - - 0 0
TOW 36 36 36 36 36 0 0.00% 3,000 - - - 0 0
TST 7 7 6.2 7 6 0 0.00% 20,300 - - - 0 0
TTN 17 17 17 17.2 16.9 0 0.00% 204,000 - - - 3,100 40
UDJ 6.8 6.8 7.1 7.1 6.8 0 0.00% 3,800 - - - 0 0
UPH 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - - - 0 0
VBB 10.6 10.6 10.7 10.7 10.5 0 0.00% 51,600 - - - 0 0
VCR 35.6 35.6 35.6 35.6 35.6 0 0.00% 2,000 - - - 0 0
VE9 4 4 4 4 4 0 0.00% 4,200 - - - 0 0
VHG 2 2 1.9 2.1 1.9 0 0.00% 167,700 - - - 0 0
VIM 12.2 12.2 12 12.2 12 0 0.00% 1,400 - - - 0 0
VMG 2.9 2.9 2.9 2.9 2.9 0 0.00% 2,000 - - - 0 0
XMC 9.1 9.1 8.6 9.1 8.6 0 0.00% 2,100 - - - 0 0
ALV 6.6 6.5 6.7 6.7 6.5 -100 -1.52% 19,800 - - - 0 0
BMJ 9.7 9.6 9.7 9.7 9.4 -100 -1.03% 9,500 - - - 0 0
CBS 26.6 26.5 26.7 26.7 26.5 -100 -0.38% 2,300 - - - 0 0
CDR 5.5 5.4 5.5 5.5 5.3 -100 -1.82% 1,700 - - - 0 0
CT3 5.5 5.4 5.5 5.5 5.4 -100 -1.82% 29,000 - - - 0 0
DCT 0.7 0.6 0.6 0.7 0.6 -100 -14.29% 72,200 - - - 0 0
DDB 9.7 9.6 9.5 9.6 9.2 -100 -1.03% 68,400 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DP1 32.1 32 32.2 32.5 32 -100 -0.31% 3,400 - - - 0 0 -
DVG 1.6 1.5 1.6 1.6 1.5 -100 -6.25% 86,400 - - - 0 0
EIC 23.7 23.6 27.2 27.2 23.6 -100 -0.42% 1,200 - - - 0 0
HD6 10.2 10.1 10.2 10.2 10.1 -100 -0.98% 11,400 - - - 0 0
HDM 37.3 37.2 37.2 37.4 37.2 -100 -0.27% 4,500 - - - 0 0
HU4 11.3 11.2 11.1 11.4 11.1 -100 -0.88% 6,200 - - - 0 0
MGR 4.1 4 4 4 4 -100 -2.44% 200 - - - 0 0
MVN 63.8 63.7 64.6 64.7 62 -100 -0.16% 53,200 - - - 0 0
NTF 10.4 10.3 10.4 10.4 10.3 -100 -0.96% 400 - - - 0 0
NTT 9.7 9.6 9.7 9.7 9.6 -100 -1.03% 300 - - - 0 0
PGB 12.5 12.4 12.4 12.5 12.3 -100 -0.80% 9,700 - - - 0 0
PMW 35.7 35.6 35 35.6 35 -100 -0.28% 6,200 - - - 0 0
PVV 1.9 1.8 1.9 2 1.7 -100 -5.26% 326,100 - - - 0 0
PXM 0.6 0.5 0.6 0.6 0.5 -100 -16.67% 119,700 - - - 0 0
QSP 25.6 25.5 25 25.5 25 -100 -0.39% 300 - - - 0 0
SD2 3.9 3.8 3.8 3.8 3.8 -100 -2.56% 500 - - - 0 0
SDD 1.4 1.3 1.3 1.3 1.3 -100 -7.14% 2,800 - - - 0 0
SVG 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 100 - - - 0 0
TCW 32.1 32 32.4 32.5 31.3 -100 -0.31% 29,000 - - - 0 0
THP 9.8 9.7 9.7 9.7 9.7 -100 -1.02% 500 - - - 0 0
TNS 3 2.9 3.1 3.1 2.9 -100 -3.33% 1,400 - - - 0 0
TV1 29 28.9 29.1 29.6 28.6 -100 -0.34% 157,100 - - - 0 0
TVN 8.8 8.7 8.9 9 8.7 -100 -1.14% 683,600 - - - 2,600 0
USD 17.9 17.8 17.9 17.9 17.8 -100 -0.56% 700 - - - 0 0
VDG 11.6 11.5 11.5 11.5 11.5 -100 -0.86% 2,400 - - - 0 0
WTC 10.1 10 10 10 10 -100 -0.99% 3,000 - - - 0 0
ABC 10.9 10.7 10.8 10.9 10.6 -200 -1.83% 116,800 - - - 0 0
CEN 2 1.8 2 2 1.8 -200 -10.00% 76,400 - - - 0 0
DCS 1.4 1.2 1.4 1.4 1.2 -200 -14.29% 814,900 - - - 0 0
DSG 6.2 6 7 7 6 -200 -3.23% 5,700 - - - 0 0
HHN 0.2 0 0 0.00% - - - - 0 0
ILA 5.8 5.6 5.7 5.7 5.6 -200 -3.45% 5,600 - - - 0 0
MDF 5.5 5.3 5.5 5.7 5.3 -200 -3.64% 5,400 - - - 0 0
PSL 11.8 11.6 11.6 11.6 11.6 -200 -1.69% 300 - - - 0 0
SDY 1.7 1.5 1.5 1.5 1.5 -200 -11.76% 7,100 - - - 0 0
SKV 26.4 26.2 26.4 26.4 26.2 -200 -0.76% 8,200 - - - 0 0
SP2 22.7 22.5 26.1 26.1 22.5 -200 -0.88% 1,800 - - - 0 0
SSG 8.2 8 8.1 8.2 8 -200 -2.44% 5,200 - - - 0 0
TDS 8.4 8.2 8.1 8.2 8.1 -200 -2.38% 2,100 - - - 0 0
UXC 1.5 1.3 1.3 1.3 1.3 -200 -13.33% 2,100 - - - 0 0
VPR 8.1 7.9 8.1 8.1 7.9 -200 -2.47% 7,700 - - - 0 0
VRG 18.2 18 18.2 18.2 18 -200 -1.10% 20,400 - - - 0 0
VST 3.4 3.2 3.3 3.3 3 -200 -5.88% 102,600 - - - 0 0
BGE 4.6 4.3 4.5 4.5 4 -300 -6.52% 1,701,600 - - - 21,000 0
BIG 5.6 5.3 5.9 6 5.3 -300 -5.36% 243,900 - - - 0 0
CMD 21.6 21.3 21.6 21.6 21.3 -300 -1.39% 3,200 - - - 0 0
CNC 31.3 31 31.3 31.3 31 -300 -0.96% 400 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DSH 12.5 12.2 12.2 12.7 12 -300 -2.40% 37,200 - - - 0 0
L62 2 1.7 1.8 1.8 1.7 -300 -15.00% 31,000 - - - 0 0
ND2 35.3 35 35.3 35.5 35 -300 -0.85% 31,700 - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
PHH 5.2 4.9 4.9 4.9 4.9 -300 -5.77% 200 - - - 0 0
TLP 6.9 6.6 6.6 6.6 6.6 -300 -4.35% 5,100 - - - 0 0
VSF 25.4 25.1 25.4 25.4 25.1 -300 -1.18% 16,200 - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
APC 7.4 7 7.2 7.2 7 -400 -5.41% 1,400 - - - 0 0
CT6 7.9 7.5 7.5 7.5 7.5 -400 -5.06% 200 - - - 0 0
GTS 11.1 10.7 10.7 10.7 10.7 -400 -3.60% 1,000 - - - 0 0
HAV 3.6 3.2 3.2 3.2 3.2 -400 -11.11% 200 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
TDB 40.4 40 40 40 40 -400 -0.99% 2,500 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
HIO 7.9 7.4 7.4 7.4 7.4 -500 -6.33% 2,400 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
MKP 30.1 29.6 30 30 29.6 -500 -1.66% 1,300 - - - 0 0
MLS 23.3 22.8 22.2 22.8 22 -500 -2.15% 9,500 - - - 0 0
POM 7.9 7.4 9 9 6.9 -500 -6.33% 14,863,200 - - - 7,100 20,000
PSG 0.5 0 0 0.00% - - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
XDH 17 16.5 17 17 16.5 -500 -2.94% 500 - - - 0 0
XPH 15 14.5 15.5 15.5 14.5 -500 -3.33% 9,800 - - - 0 0
ATG 9.9 9.3 9.9 9.9 9.3 -600 -6.06% 154,700 - - - 0 0
CPI 4.3 3.7 3.7 4 3.7 -600 -13.95% 5,600 - - - 0 0
FIC 16.3 15.7 17 17.3 15.5 -600 -3.68% 38,200 - - - 0 0
FOC 68.4 67.8 68.4 69 67.7 -600 -0.88% 13,600 - - - 0 0
HPT 24.8 24.2 24 24.3 24 -600 -2.42% 600 - - - 0 0
ILC 6.3 5.7 5.7 5.7 5.7 -600 -9.52% 100 - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
SID 15.4 14.8 14.5 14.8 14.5 -600 -3.90% 1,100 - - - 0 0
LPT 6.7 6 6.1 6.2 6 -700 -10.45% 2,900 - - - 0 0
SGS 13 12.3 12.8 12.8 12.3 -700 -5.38% 9,200 - - - 1,000 0
TL4 11.7 11 11 11 11 -700 -5.98% 300 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VGG 44.4 43.7 43.1 43.7 43 -700 -1.58% 3,100 - - - 0 0
HTM 10 9.2 9.3 9.3 9.2 -800 -8.00% 200 - - - 0 0
SGI 11.8 11 11 11 11 -800 -6.78% 6,100 - - - 0 0
AGP 37.8 36.9 37.2 37.2 36.3 -900 -2.38% 6,900 - - - 0 0
AVC 51.9 51 51.1 51.1 51 -900 -1.73% 1,300 - - - 0 0
HNF 30.8 29.9 26.4 29.9 26.4 -900 -2.92% 700 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
HMG 6.8 5.8 5.8 5.8 5.8 -1,000 -14.71% 100 - - - 0 0
PTM 16.5 15.5 15.5 15.5 15.5 -1,000 -6.06% 2,000 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
VGL 20 19 19 19 19 -1,000 -5.00% 300 - - - 0 0
VLW 36 35 35 35 35 -1,000 -2.78% 100 - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHP 8.8 7.6 7.5 7.6 7.5 -1,200 -13.64% 4,600 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
PTG 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
BVN 15.2 13.9 13.9 13.9 13.9 -1,300 -8.55% 100 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
VEC 26.6 25.3 28.8 28.8 23.7 -1,300 -4.89% 8,100 - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
PHS 11.7 10.2 10.2 10.4 10.2 -1,500 -12.82% 2,200 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BHA 24.5 22.9 23 23 22.9 -1,600 -6.53% 1,000 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
VPA 1.8 0 0 0.00% - - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
ECO 34 32 33.8 33.8 32 -2,000 -5.88% 15,000 - - - 0 0
LM3 2 0 0 0.00% - - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
VGR 69.1 67 67 67 67 -2,100 -3.04% 100 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
BDG 41.9 39.5 41.8 41.9 39.5 -2,400 -5.73% 500 - - - 0 0
SDK 19.3 16.9 16.5 16.9 16.5 -2,400 -12.44% 3,400 - - - 0 0
STD 16.6 14.2 14.2 14.2 14.2 -2,400 -14.46% 1,500 - - - 0 0
EIN 2.6 0 0 0.00% - - - - 0 0
NJC 17.4 14.8 14.8 14.8 14.8 -2,600 -14.94% 100 - - - 0 0
FT1 42.9 40.2 40 40.5 40 -2,700 -6.29% 1,500 - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
PLO 3.1 0 0 0.00% - - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
QCC 21.7 18.5 18.5 18.5 18.5 -3,200 -14.75% 100 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
CGV 3.4 0 0 0.00% - - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
VLS 24.4 21 24 24 21 -3,400 -13.93% 17,600 - - - 0 0
DCR 3.5 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
EME 25 21.3 21.3 21.3 21.3 -3,700 -14.80% 100 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
VHH 3.9 0 0 0.00% - - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
DNA 29 25 25.2 25.2 25 -4,000 -13.79% 4,100 - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
ACS 4.1 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
SCO 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
CCS 28.6 24.4 32.8 32.8 24.4 -4,200 -14.69% 7,900 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
BQB 4.3 0 0 0.00% - - - - 0 0
HU6 4.3 0 0 0.00% - - - - 0 0
L12 4.3 0 0 0.00% - - - - 0 0
TTS 4.5 0 0 0.00% - - - - 0 0
LG9 4.6 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
BTB 4.9 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
LEC 5 0 0 0.00% - - - - 0 0
VDT 5.1 0 0 0.00% - - - - 0 0
VNY 5.1 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
PDC 5.3 0 0 0.00% - - - - 0 0
FRM 5.6 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
PCF 5.6 0 0 0.00% - - - - 0 0
TGP 5.7 0 0 0.00% - - - - 0 0
DTC 5.8 0 0 0.00% - - - - 0 0
FCS 5.8 0 0 0.00% - - - - 0 0
QNC 5.8 0 0 0.00% - - - - 0 0
TA6 5.8 0 0 0.00% - - - - 0 0
SIG 5.9 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
PND 6.4 0 0 0.00% - - - - 0 0
RBC 6.4 0 0 0.00% - - - - 0 0
VTX 6.4 0 0 0.00% - - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
HSM 7 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTS 7 0 0 0.00% - - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
SD3 7.2 0 0 0.00% - - - - 0 0
CQT 7.3 0 0 0.00% - - - - 0 0
CNT 7.4 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
IDP 232.5 225 225.1 225.1 225 -7,500 -3.23% 21,100 - - - 100 0
TQW 7.6 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
DCH 8 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
TBR 8.1 0 0 0.00% - - - - 0 0
HJC 8.2 0 0 0.00% - - - - 0 0
TDF 8.2 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
BHI 8.4 0 0 0.00% - - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
DOC 8.5 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DNE 8.6 0 0 0.00% - - - - 0 0
SKN 8.6 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
VIE 8.8 0 0 0.00% - - - - 0 0
CPA 8.9 0 0 0.00% - - - - 0 0
CID 9 0 0 0.00% - - - - 0 0
DPC 9 0 0 0.00% - - - - 0 0
IBD 9 0 0 0.00% - - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
MTS 9.3 0 0 0.00% - - - - 0 0
PNT 9.3 0 0 0.00% - - - - 0 0
H11 9.4 0 0 0.00% - - - - 0 0
HLY 9.4 0 0 0.00% - - - - 0 0
MIE 9.4 0 0 0.00% - - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
SLD 9.5 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
KTC 9.6 0 0 0.00% - - - - 0 0
BAL 9.7 0 0 0.00% - - - - 0 0
BBM 9.8 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
CHC 9.9 0 0 0.00% - - - - 0 0
TNB 9.9 0 0 0.00% - - - - 0 0
YBC 9.9 0 0 0.00% - - - - 0 0
BHK 10 0 0 0.00% - - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
ICI 10 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
VCX 10 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
IHK 10.5 0 0 0.00% - - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
USC 10.6 0 0 0.00% - - - - 0 0
CHS 10.8 0 0 0.00% - - - - 0 0
DNM 10.8 0 0 0.00% - - - - 0 0
BT1 10.9 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
NBE 11.4 0 0 0.00% - - - - 0 0
CCT 11.5 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
VFR 11.5 0 0 0.00% - - - - 0 0
VTQ 11.6 0 0 0.00% - - - - 0 0
HNP 11.7 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
BCP 12 0 0 0.00% - - - - 0 0
DOP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
PWS 12 0 0 0.00% - - - - 0 0
SHC 12 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HNB 12.4 0 0 0.00% - - - - 0 0
VW3 12.4 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
DVC 12.6 0 0 0.00% - - - - 0 0
PAI 12.7 0 0 0.00% - - - - 0 0
SAC 12.8 0 0 0.00% - - - - 0 0
APL 12.9 0 0 0.00% - - - - 0 0
DND 12.9 0 0 0.00% - - - - 0 0
DSP 13 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
XLV 13.1 0 0 0.00% - - - - 0 0
HC1 13.3 0 0 0.00% - - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
GTD 90.6 77.2 80 80 77.2 -13,400 -14.79% 2,300 - - - 0 0
NQN 13.5 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
BBH 13.9 0 0 0.00% - - - - 0 0
QNW 14 0 0 0.00% - - - - 0 0
TW3 14 0 0 0.00% - - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
HSP 14.2 0 0 0.00% - - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
PCM 14.4 0 0 0.00% - - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TNW 14.9 0 0 0.00% - - - - 0 0
BTV 15 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
HD2 15 0 0 0.00% - - - - 0 0
MRF 15 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
HPO 15.2 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
BMK 15.3 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
HDW 15.3 0 0 0.00% - - - - 0 0
BTU 15.5 0 0 0.00% - - - - 0 0
XMP 15.6 0 0 0.00% - - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
DCG 15.8 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
DSD 16 0 0 0.00% - - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
C21 16.8 0 0 0.00% - - - - 0 0
NS2 16.8 0 0 0.00% - - - - 0 0
VSN 16.9 0 0 0.00% - - - - 0 0
RAT 17 0 0 0.00% - - - - 0 0
VUA 17 0 0 0.00% - - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
DWC 17.1 0 0 0.00% - - - - 0 0
BNW 17.2 0 0 0.00% - - - - 0 0
TR1 17.2 0 0 0.00% - - - - 0 0
SPB 17.4 0 0 0.00% - - - - 0 0
HPB 17.5 0 0 0.00% - - - - 0 0
SEP 17.5 0 0 0.00% - - - - 0 0
UDL 17.5 0 0 0.00% - - - - 0 0
HAF 17.6 0 0 0.00% - - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
BEL 18 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
PSP 18.4 0 0 0.00% - - - - 0 0
BSH 18.5 0 0 0.00% - - - - 0 0
BHH 18.9 0 0 0.00% - - - - 0 0
BRR 19 0 0 0.00% - - - - 0 0
BTD 19 0 0 0.00% - - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HMD 19 0 0 0.00% - - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
TUG 19 0 0 0.00% - - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
NSL 20.5 0 0 0.00% - - - - 0 0
TNP 20.5 0 0 0.00% - - - - 0 0
HPW 20.7 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
RCC 21.5 0 0 0.00% - - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
DHN 22 0 0 0.00% - - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
UPC 22.4 0 0 0.00% - - - - 0 0
NAU 22.5 0 0 0.00% - - - - 0 0
BLT 22.8 0 0 0.00% - - - - 0 0
HPI 22.8 0 0 0.00% - - - - 0 0
NDP 22.9 0 0 0.00% - - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
MTH 23.5 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
SNC 23.7 0 0 0.00% - - - - 0 0
CFV 23.8 0 0 0.00% - - - - 0 0
VWS 24 0 0 0.00% - - - - 0 0
SKH 24.2 0 0 0.00% - - - - 0 0
MNB 24.6 0 0 0.00% - - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
HDP 25.2 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
BDW 26.5 0 0 0.00% - - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
DBM 27.2 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
HC3 28 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
GSM 29.4 0 0 0.00% - - - - 0 0
HES 30.3 0 0 0.00% - - - - 0 0
PCC 30.4 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
KHW 31 0 0 0.00% - - - - 0 0
SDV 32 0 0 0.00% - - - - 0 0
YTC 32 0 0 0.00% - - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
MA1 32.6 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
QPH 34.1 0 0 0.00% - - - - 0 0
SBM 34.3 0 0 0.00% - - - - 0 0
LAW 34.4 0 0 0.00% - - - - 0 0
A32 34.8 0 0 0.00% - - - - 0 0
IST 35.3 0 0 0.00% - - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
VDN 36.9 0 0 0.00% - - - - 0 0
TSJ 37.1 0 0 0.00% - - - - 0 0
DAN 38 0 0 0.00% - - - - 0 0
SIV 38 0 0 0.00% - - - - 0 0
TRS 38.5 0 0 0.00% - - - - 0 0
SZG 38.7 0 0 0.00% - - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
PEQ 39 0 0 0.00% - - - - 0 0
RGG 39.2 0 0 0.00% - - - - 0 0
FHS 40 0 0 0.00% - - - - 0 0
NVP 42 0 0 0.00% - - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
IN4 43.7 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
DCF 45 0 0 0.00% - - - - 0 0
VXT 46 0 0 0.00% - - - - 0 0
HAM 48.5 0 0 0.00% - - - - 0 0
IME 50.5 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
TPS 51 0 0 0.00% - - - - 0 0
DNH 56.1 0 0 0.00% - - - - 0 0
DPH 56.5 0 0 0.00% - - - - 0 0
CNN 60 0 0 0.00% - - - - 0 0
VMK 60 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
HEC 62 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
CCV 65 0 0 0.00% - - - - 0 0
ICC 65.4 0 0 0.00% - - - - 0 0
SSH 68 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
VFC 99.7 0 0 0.00% - - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
AGX 183 0 0 0.00% - - - - 0 0
CMF 399.4 0 0 0.00% - - - - 0 0
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 41,455,448 2,482.36 805,980 221,480
▼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）。

ページトップへ