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

2025/12/25 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 120.15
+0.25/+0.21%
売買高（相対取引を含む） 49,628,857 株
（前日比 -15.19%）
値上がり銘柄数 130
値下がり銘柄数 126
変わらず銘柄数 563
総銘柄数 819
売買代金（相対取引を含む） 683,601 百万VND
（前日比 -27.58%）
前日終値 119.90 (12/24) 
始値 120.13
高値 120.56
安値 119.68
年初来高値 120.94 (12/04) 
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) 131,120 498,800 -367,680
産業トレンド
+0.95 +0.04 -0.08 +0.38 -0.90 +0.09
-0.42 +0.13 +0.15 -0.70 +0.55 +0.13
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（2025/12/25 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
VNZ 369.7 378 378 378 378 +8,300 +2.25% 100 - - - 0 0
CNN 48 55.2 55.2 55.2 55.2 +7,200 +15% 35,100 - - - 0 0
TOS 141.6 147.5 143 149 143 +5,900 +4.17% 79,800 - - - 0 0 -
DNH 38.5 44.2 44.2 44.2 44.2 +5,700 +14.81% 100 - - - 0 0
VIH 23.4 26.8 26.8 26.8 26.8 +3,400 +14.53% 100 - - - 0 0
HES 22.6 25.8 25.8 25.8 25.7 +3,200 +14.16% 300 - - - 0 0
TLT 20.8 23.8 23.8 23.8 23.8 +3,000 +14.42% 100 - - - 0 0
VGV 39.2 42 42 42 42 +2,800 +7.14% 100 - - - 0 0
BEL 19.5 22.2 22.2 22.2 22.2 +2,700 +13.85% 400 - - - 0 0
NAU 17.3 19.8 19.8 19.8 19.8 +2,500 +14.45% 400 - - - 0 0
TDB 38.5 41 39 41 39 +2,500 +6.49% 1,500 - - - 0 0
VET 15.6 17.9 15.6 17.9 15.6 +2,300 +14.74% 3,300 - - - 0 0
HVA 18.1 20.1 19.6 20.2 19 +2,000 +11.05% 40,300 - - - 0 0
NCS 40.6 42.5 42.5 42.5 42.5 +1,900 +4.68% 900 - - - 0 0
DVC 12.1 13.9 13.9 13.9 13.9 +1,800 +14.88% 1,100 - - - 0 0
MTV 14 15.5 15 15.5 15 +1,500 +10.71% 1,200 - - - 0 0
VCR 39.1 40.6 38.2 42 38.1 +1,500 +3.84% 9,200 - - - 0 0
GCF 28.9 30.3 30.2 33.2 30.2 +1,400 +4.84% 9,200 - - - 0 0
PNP 21.5 22.9 22.9 22.9 22.9 +1,400 +6.51% 100 - - - 0 0
PTT 9.4 10.8 10.8 10.8 10.8 +1,400 +14.89% 100 - - - 0 0
VWS 22.6 24 24 24 24 +1,400 +6.19% 600 - - - 0 0
AGP 36.6 37.9 38.7 38.7 37.9 +1,300 +3.55% 800 - - - 0 0
CC1 31 32.3 32.9 32.9 32.3 +1,300 +4.19% 1,000 - - - 0 0
VTK 48.6 49.9 50.9 50.9 49.8 +1,300 +2.67% 2,500 - - - 0 0
TRS 30 31.2 30.6 31.2 30.6 +1,200 +4% 600 - - - 0 0
FT1 41.6 42.6 41 42.8 40 +1,000 +2.4% 6,100 - - - 0 0
GCB 7.1 8.1 8 8.1 8 +1,000 +14.08% 4,500 - - - 0 0
PRO 8.4 9.4 9.6 9.6 9.4 +1,000 +11.9% 900 - - - 0 0
SDV 30 31 31 31 31 +1,000 +3.33% 100 - - - 0 0
TUG 18.4 19.4 19.4 19.4 19.4 +1,000 +5.43% 100 - - - 0 0
VIW 14.4 15.4 14.4 15.9 14.2 +1,000 +6.94% 7,900 - - - 0 0
BMJ 9.4 10.3 9.8 10.3 9.8 +900 +9.57% 3,200 - - - 0 0
KTL 25 25.9 25.9 25.9 25.9 +900 +3.6% 100 - - - 0 0
UPH 10 10.9 10 11 10 +900 +9% 800 - - - 0 0
AAS 10 10.8 11.4 11.5 10.5 +800 +8% 12,177,200 - - - 34,200 3,700
CPA 7.9 8.7 8.7 8.7 8.7 +800 +10.13% 100 - - - 0 0
EMS 19.8 20.6 19.2 20.6 19.2 +800 +4.04% 200 - - - 0 0
KTC 9.2 10 10 10 10 +800 +8.7% 10,000 - - - 0 0
PAP 25.5 26.3 26.2 26.3 26.2 +800 +3.14% 1,100 - - - 0 0
VGG 42.7 43.5 43.7 44 41 +800 +1.87% 3,300 - - - 0 0
VLB 54.2 55 54.2 55.4 54 +800 +1.48% 226,500 - - - 0 100
CDR 6.1 6.8 6.8 6.8 6.8 +700 +11.48% 100 - - - 0 0
CNC 31.3 32 32 32 32 +700 +2.24% 6,900 - - - 0 0
LLM 15 15.7 15.7 15.7 15.7 +700 +4.67% 300 - - - 0 0
SBH 40.2 40.9 40.9 40.9 40.9 +700 +1.74% 100 - - - 0 0
ACE 41.7 42.3 42.6 42.6 42.3 +600 +1.44% 2,900 - - - 0 0
BRR 17.8 18.4 18.4 18.4 18.4 +600 +3.37% 200 - - - 0 0
DC1 7.2 7.8 6.8 7.8 6.8 +600 +8.33% 500 - - - 0 0
DDB 10.4 11 10 11.7 9.5 +600 +5.77% 807,800 - - - 0 0
PRT 10.5 11.1 11 11.1 11 +600 +5.71% 200 - - - 0 0
VNP 20.2 20.8 21 21.8 20.3 +600 +2.97% 56,900 - - - 0 0
HIO 7.5 8 7.7 8.2 7.6 +500 +6.67% 86,600 - - - 0 0
NXT 3.8 4.3 4 4.3 4 +500 +13.16% 1,400 - - - 0 0
PEG 3.5 4 4 4 4 +500 +14.29% 4,000 - - - 0 0
TDF 8.4 8.9 8.9 8.9 8.9 +500 +5.95% 300 - - - 0 0
TLP 6.5 7 6.3 7 6.3 +500 +7.69% 400 - - - 0 0
TVA 12.5 13 12.5 14.3 12.5 +500 +4% 700 - - - 0 0
VES 15.5 16 15.8 16.1 15.8 +500 +3.23% 4,400 - - - 0 0
BT1 11 11.4 12.1 12.1 11 +400 +3.64% 2,600 - - - 0 0
CI5 7.1 7.5 7.5 7.5 7.5 +400 +5.63% 100 - - - 0 0
MML 36 36.4 36.5 36.8 35.9 +400 +1.11% 75,100 - - - 100 0
NCG 11 11.4 11.1 11.5 10.9 +400 +3.64% 24,200 - - - 0 0
SD3 7.8 8.2 8.2 8.2 8.2 +400 +5.13% 100 - - - 0 0
VSE 9.1 9.5 9 9.5 8.9 +400 +4.4% 3,200 - - - 0 0
APF 40.2 40.5 40.2 40.5 40.2 +300 +0.75% 300 - - - 0 0
CMM 23.7 24 24 24 24 +300 +1.27% 100 - - - 0 0
G36 9 9.3 9.1 9.5 9.1 +300 +3.33% 1,439,600 - - - 0 0
GTD 78.7 79 78.7 80 78 +300 +0.38% 8,200 - - - 0 0
HEP 14.7 15 15 15 15 +300 +2.04% 2,700 - - - 200 0
HPT 23.7 24 24 24 24 +300 +1.27% 100 - - - 0 0
HTE 3.3 3.6 3.3 3.6 3.3 +300 +9.09% 14,700 - - - 0 0
ILC 6.1 6.4 6.4 6.4 6.4 +300 +4.92% 100 - - - 0 0
ILS 17.2 17.5 17.4 18.8 17.2 +300 +1.74% 147,400 - - - 0 0
MGR 4 4.3 4.6 4.6 4.3 +300 +7.5% 200 - - - 0 0
MPC 16.5 16.8 16.2 17.1 15.9 +300 +1.82% 72,100 - - - 28,600 300
NS2 17.1 17.4 17 17.5 15.1 +300 +1.75% 4,800 - - - 0 0
PVM 17.9 18.2 17.8 18.2 17.6 +300 +1.68% 9,000 - - - 0 0
RIC 12.2 12.5 12.7 12.7 12 +300 +2.46% 16,300 - - - 0 0
SKH 24.4 24.7 24.7 24.7 24.7 +300 +1.23% 100 - - - 0 0
TAN 43.5 43.8 43.5 43.8 43.5 +300 +0.69% 3,600 - - - 0 0
THW 17.5 17.8 17.5 17.8 17.5 +300 +1.71% 1,900 - - - 0 0
TSA 13.7 14 13.6 14 13.6 +300 +2.19% 130,200 - - - 0 0
VIN 17.6 17.9 17.6 17.9 17.6 +300 +1.7% 2,100 - - - 0 0
VNA 17.2 17.5 17.7 17.7 17.5 +300 +1.74% 200 - - - 0 0
VRG 17.7 18 17.5 18 17.5 +300 +1.69% 3,700 - - - 0 0
XMC 10.2 10.5 10 11 10 +300 +2.94% 97,100 - - - 0 0
ALV 6.9 7.1 6.9 7.1 6.9 +200 +2.9% 21,800 - - - 0 0
CDP 12.1 12.3 12 12.5 11.9 +200 +1.65% 68,200 - - - 0 0
DP1 35.1 35.3 35.1 35.3 35.1 +200 +0.57% 800 - - - 0 0 -
HNG 5.8 6 5.8 6 5.7 +200 +3.45% 2,445,200 - - - 0 56,000
ICF 2.9 3.1 3.1 3.1 3.1 +200 +6.9% 23,100 - - - 0 0
PCF 5.5 5.7 5.7 5.7 5.7 +200 +3.64% 100 - - - 0 0
POS 15 15.2 15 15.2 15 +200 +1.33% 30,600 - - - 0 0
QNS 45.2 45.4 45.2 45.7 45.1 +200 +0.44% 151,700 - - - 0 600
RCC 18.8 19 19 19 19 +200 +1.06% 100 - - - 0 0
SGB 12.2 12.4 12.5 12.5 12.2 +200 +1.64% 3,600 - - - 0 0
SSG 8 8.2 8.2 8.2 8.2 +200 +2.5% 1,000 - - - 0 0
TCW 31.7 31.9 31.9 32.1 31.9 +200 +0.63% 3,300 - - - 0 0
TDS 8.2 8.4 8.1 8.4 8.1 +200 +2.44% 900 - - - 0 0
TSD 4.5 4.7 4.7 4.7 4.7 +200 +4.44% 300 - - - 0 0
VBH 16.1 16.3 16.3 16.3 16.3 +200 +1.24% 1,300 - - - 0 0
VCP 24.8 25 24.9 25 24.2 +200 +0.81% 15,800 - - - 0 0
VPR 19.5 19.7 19.8 19.8 19.7 +200 +1.03% 700 - - - 0 0
AAH 3.5 3.6 3.5 3.7 3.5 +100 +2.86% 1,357,500 - - - 0 0
ABI 20 20.1 20.1 20.1 19.9 +100 +0.5% 19,700 - - - 900 0
ACV 50.8 50.9 50.8 51.5 50.6 +100 +0.2% 547,300 - - - 7,200 10,000
AIG 48.3 48.4 47.4 49 47 +100 +0.21% 27,400 - - - 0 0
AMS 7.5 7.6 7.5 7.6 7.5 +100 +1.33% 180,100 - - - 11,700 5,100
APL 13.1 13.2 13.2 13.2 13.2 +100 +0.76% 100 - - - 0 0
BCP 11.5 11.6 11.5 11.6 11.5 +100 +0.87% 1,500 - - - 0 0
BIG 5.9 6 5.9 6.1 5.8 +100 +1.69% 169,100 - - - 2,500 0
BLI 9 9.1 8.9 9.1 8.5 +100 +1.11% 14,400 - - - 0 0
C92 4.2 4.3 4.2 4.4 4.2 +100 +2.38% 1,200 - - - 0 0
DRG 8.8 8.9 8.8 8.9 8.8 +100 +1.14% 500 - - - 0 0
DSP 13.5 13.6 13.5 13.6 13.5 +100 +0.74% 400 - - - 0 0
EIN 2.8 2.9 2.8 3 2.8 +100 +3.57% 2,400 - - - 0 0
HD6 11.6 11.7 11.7 11.8 11.4 +100 +0.86% 2,500 - - - 0 0
LPT 5.7 5.8 5.8 5.8 5.8 +100 +1.75% 1,700 - - - 0 0
MLS 20 20.1 20.2 20.5 20 +100 +0.5% 7,800 - - - 0 0
MTA 12.6 12.7 12.7 12.7 12.2 +100 +0.79% 2,700 - - - 0 0
MTS 9 9.1 9.1 9.1 9.1 +100 +1.11% 200 - - - 0 0
MVN 45.9 46 46.5 47 45 +100 +0.22% 2,400 - - - 0 0
NDT 5.1 5.2 5.3 5.4 5.2 +100 +1.96% 15,100 - - - 0 0
NNT 60.1 60.2 60.2 60.2 60.2 +100 +0.17% 100 - - - 0 0
PFL 2.7 2.8 2.8 2.8 2.6 +100 +3.7% 98,100 - - - 0 0
QPH 34.1 34.2 34.4 34.4 34.2 +100 +0.29% 500 - - - 0 0
TVN 7.3 7.4 7.3 7.5 7.3 +100 +1.37% 114,000 - - - 0 0
UDJ 7 7.1 7.1 7.1 7.1 +100 +1.43% 29,900 - - - 0 0
VLS 21.4 21.5 18.2 23 18.2 +100 +0.47% 20,600 - - - 0 0
VTD 6.5 6.6 6.5 6.6 6.5 +100 +1.54% 15,800 - - - 0 0
ACS 4.1 4.1 4.1 4.1 4.1 0 0.00% 100 - - - 0 0
ANT 41 41 42 42 40.6 0 0.00% 5,800 - - - 0 0
APP 5 5 5 5 5 0 0.00% 500 - - - 0 0
AVG 10.1 10.1 10.2 10.3 10 0 0.00% 156,700 - - - 0 0
BGW 16 16 16 16 16 0 0.00% 2,000 - - - 0 0
BLT 24.5 24.5 24.4 24.5 24.3 0 0.00% 1,600 - - - 0 0
BMF 8 8 8 8 8 0 0.00% 100 - - - 0 0
BMS 12.9 12.9 13 13 12.8 0 0.00% 77,300 - - - 0 0
BTB 4.8 4.8 4.8 4.8 4.8 0 0.00% 1,500 - - - 0 0
BTU 15 15 15 15 15 0 0.00% 800 - - - 0 0
BVN 16.3 16.3 14.6 16.3 14.6 0 0.00% 600 - - - 0 0
BWS 33.8 33.8 34 34 33.8 0 0.00% 2,600 - - - 0 0
CKD 22.5 22.5 22.5 22.5 22.5 0 0.00% 100 - - - 0 0
CLX 15.6 15.6 15.8 15.8 15.6 0 0.00% 48,800 - - - 0 0
CNT 7.8 7.8 7.5 7.8 7.5 0 0.00% 14,000 - - - 0 0
DCF 35.5 35.5 35.5 35.5 35.5 0 0.00% 100 - - - 0 0
DTI 2.5 2.5 2.5 2.5 2.5 0 0.00% 600 - - - 0 0
DTP 116.3 116.3 116.3 116.3 116.3 0 0.00% 500 - - - 0 0
ECO 38.8 38.8 38.5 41 38.5 0 0.00% 117,500 - - - 26,800 0
F88 1.204.8 1.200 1,210 1,210 1,199 200 20.00% 3,100 - - - 100 0
GPC 2.3 2.3 2.3 2.4 2.3 0 0.00% 5,600 - - - 0 0
HNI 27 27 27 27 27 0 0.00% 2,000 - - - 0 0
HNM 8 8 8 8 7.9 0 0.00% 160,500 - - - 0 0
HSP 14.1 14.1 14.1 14.1 14.1 0 0.00% 1,000 - - - 0 0
HSV 4.4 4.4 4.5 4.5 4.4 0 0.00% 1,400 - - - 0 0
HU4 11.7 11.7 11.7 11.7 11.7 0 0.00% 1,500 - - - 0 0
ILA 6.9 6.9 6.9 6.9 6.9 0 0.00% 21,700 - - - 0 0
KCB 10.3 10.3 10.3 10.5 10.2 0 0.00% 13,200 - - - 0 0
KGM 5.7 5.7 5.7 5.7 5.7 0 0.00% 7,000 - - - 0 0
KSQ 1.9 1.9 1.9 1.9 1.9 0 0.00% 4,600 - - - 0 0
L12 4.1 4.1 4.1 4.1 4.1 0 0.00% 1,700 - - - 0 0
LAI 14.6 14.6 14.6 14.7 14.4 0 0.00% 37,500 - - - 0 0
M10 22 22 22 22.1 22 0 0.00% 4,700 - - - 0 0
MA1 32 32 32 32 32 0 0.00% 200 - - - 0 0
MDF 6 6 6.9 6.9 6 0 0.00% 65,800 - - - 0 0
MFS 35.9 35.9 36.2 36.5 35.8 0 0.00% 3,600 - - - 1,000 0
MGC 11.1 11.1 11 11.1 10.8 0 0.00% 5,300 - - - 0 0
MKP 28 28 28 28 28 0 0.00% 200 - - - 0 0
MNB 25.9 25.9 25.9 25.9 25.9 0 0.00% 100 - - - 0 0
MQN 17.3 17.3 17.3 17.3 17.3 0 0.00% 300 - - - 0 0
MVC 16.5 16.5 16.4 17.2 16.4 0 0.00% 158,700 - - - 0 0
NAS 34 34 34 34 34 0 0.00% 1,000 - - - 0 0
NED 6.7 6.7 6.7 6.9 6.7 0 0.00% 4,500 - - - 0 0
ODE 46.3 46.3 46.2 46.4 46.2 0 0.00% 18,500 - - - 0 0
PAS 3 3 3 3 2.9 0 0.00% 55,700 - - - 0 0 -
PDC 5 5 5 5 5 0 0.00% 200 - - - 0 0
PLO 3.3 3.3 3.3 3.3 3.3 0 0.00% 300 - - - 0 0
PMT 7 7 7 7 7 0 0.00% 3,000 - - - 0 0
PSB 4.6 4.6 4.7 4.7 4.5 0 0.00% 72,100 - - - 0 0
PTV 3.4 3.4 3.4 3.4 3.4 0 0.00% 700 - - - 0 0
PVO 5.8 5.8 5.9 5.9 5.8 0 0.00% 4,100 - - - 0 0
PWA 7.2 7.2 7 7.3 6.9 0 0.00% 52,700 - - - 0 0
PWS 11 11 11 11 11 0 0.00% 200 - - - 0 0
PXL 15.8 15.8 15.8 15.9 15.5 0 0.00% 106,300 - - - 0 0
QTP 12.4 12.4 12.5 12.5 12.4 0 0.00% 116,500 - - - 0 0
RBC 5.6 5.6 5.6 5.6 5.6 0 0.00% 300 - - - 0 100
RGG 27.4 27.4 27.3 27.4 27.3 0 0.00% 700 - - - 0 0
RTB 28.9 28.9 28.9 28.9 28.9 0 0.00% 400 - - - 0 0
SAC 12.1 12.1 12.1 12.1 12.1 0 0.00% 1,100 - - - 0 0
SAS 30.6 30.6 30.6 30.6 30.2 0 0.00% 6,700 - - - 0 0
SDT 4.4 4.4 4.4 4.4 4.3 0 0.00% 21,700 - - - 0 6,500
SKV 26.8 26.8 26.7 26.8 26.7 0 0.00% 3,300 - - - 0 300
SNZ 31.4 31.4 31.4 31.4 31.4 0 0.00% 500 - - - 0 0
SPD 8 8 8 8 8 0 0.00% 20,000 - - - 0 0
SRB 1.9 1.9 1.9 1.9 1.9 0 0.00% 4,200 - - - 0 0
TBR 6.8 6.8 6.8 6.8 6.8 0 0.00% 2,000 - - - 0 0
TOW 35 35 35 35 35 0 0.00% 200 - - - 0 0
VBB 10.2 10.2 10.3 10.4 10.2 0 0.00% 14,200 - - - 0 0
VCW 32.9 32.9 32.9 32.9 32.9 0 0.00% 400 - - - 0 0
VE9 4 4 4 4 3.9 0 0.00% 32,200 - - - 0 0
VHG 2 2 2 2.1 2 0 0.00% 273,800 - - - 0 0
VLC 13.9 13.9 13.9 13.9 13.8 0 0.00% 54,100 - - - 0 0
VSF 24.6 24.6 24.6 24.6 24.5 0 0.00% 15,500 - - - 0 0
VTA 2.4 2.4 2.3 2.5 2.3 0 0.00% 7,300 - - - 0 0
XPH 14.2 14.2 14.7 14.7 14.2 0 0.00% 200 - - - 0 0
ABB 15.8 15.7 15.9 16 15.6 -100 -0.63% 5,485,000 - - - 0 71,200
AG1 11.8 11.7 11.8 11.8 11.7 -100 -0.85% 1,200 - - - 0 0
BTH 24.9 24.8 24.6 25.3 24.6 -100 -0.40% 33,800 - - - 0 1,500
C4G 8.8 8.7 8.9 8.9 8.6 -100 -1.14% 1,261,500 - - - 0 0
CKA 46 45.9 45.9 46 45.9 -100 -0.22% 1,200 - - - 0 0
DHB 7.4 7.3 7.4 7.4 7.3 -100 -1.35% 3,800 - - - 0 0
DID 4 3.9 3.9 3.9 3.9 -100 -2.50% 1,000 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DNW 35 34.9 36.5 36.5 34.8 -100 -0.29% 300 - - - 0 0
DRI 12.4 12.3 12.4 12.5 12.3 -100 -0.81% 277,100 - - - 0 0
FOC 63.7 63.6 64 64 63.6 -100 -0.16% 3,800 - - - 520 0
GDA 16.3 16.2 16.3 16.4 16.2 -100 -0.61% 92,300 - - - 0 0
GHC 28.7 28.6 28.7 28.7 28.6 -100 -0.35% 9,000 - - - 1,000 0
GSM 30.4 30.3 30.7 32.9 30.3 -100 -0.33% 5,600 - - - 0 0
HBH 5.4 5.3 5.3 5.3 5.3 -100 -1.85% 500 - - - 0 0
HND 10.4 10.3 10.4 10.4 10.3 -100 -0.96% 23,800 - - - 0 3,300
HWS 14.6 14.5 14.6 14.6 14.5 -100 -0.68% 800 - - - 0 0
ITS 4.2 4.1 4.2 4.2 4.1 -100 -2.38% 1,000 - - - 0 0
LIC 24.4 24.3 24.4 24.4 24.3 -100 -0.41% 2,500 - - - 0 0
MZG 11.8 11.7 12 12 11.5 -100 -0.85% 522,000 - - - 0 0
NBE 11.5 11.4 11.4 11.5 11.4 -100 -0.87% 3,900 - - - 0 0
OIL 10.8 10.7 10.9 10.9 10.6 -100 -0.93% 1,048,200 - - - 0 0
PBC 6.3 6.2 6.3 6.3 6.1 -100 -1.59% 69,100 - - - 0 0
PPH 27.8 27.7 27.8 27.9 27.6 -100 -0.36% 3,300 - - - 0 0
SIG 6.1 6 5.5 6 5.2 -100 -1.64% 700 - - - 0 0
SJM 7.2 7.1 7.1 7.2 7.1 -100 -1.39% 1,800 - - - 0 0
TA6 5 4.9 4.9 4.9 4.9 -100 -2.00% 500 - - - 0 0
TGP 7.8 7.7 7.7 7.7 7.7 -100 -1.28% 100 - - - 0 0
TIS 4.6 4.5 4.5 5.2 4.3 -100 -2.17% 60,900 - - - 0 0
TS3 5.9 5.8 5.8 5.8 5.8 -100 -1.69% 11,000 - - - 0 0
TV6 9.7 9.6 9.6 9.6 9.6 -100 -1.03% 200 - - - 0 0
VEA 33.8 33.7 33.8 33.8 33.6 -100 -0.30% 268,900 - - - 400 7,500
VGR 76.5 76.4 68.8 76.4 68.6 -100 -0.13% 33,800 - - - 0 0
VNI 7.3 7.2 7.2 7.2 7.2 -100 -1.37% 300 - - - 0 0
VOC 12 11.9 11.9 12.1 11.8 -100 -0.83% 6,400 - - - 0 0
ABW 11.9 11.7 11.8 12 11.6 -200 -1.68% 233,200 - - - 0 20,000
AMP 16.2 16 16 16 16 -200 -1.23% 3,900 - - - 0 0
AVC 50.3 50.1 50.1 50.1 50.1 -200 -0.40% 1,000 - - - 0 0
BDT 9.7 9.5 9.8 9.9 9.5 -200 -2.06% 147,900 - - - 0 0
BVB 13.6 13.4 13.7 13.8 13.3 -200 -1.47% 1,596,400 - - - 13,000 0
CID 10 9.8 9.8 9.8 9.8 -200 -2.00% 100 - - - 0 0
CQN 31.4 31.2 31.4 31.4 31.2 -200 -0.64% 13,200 - - - 0 0
CSI 27.3 27.1 27.3 27.3 27.1 -200 -0.73% 6,900 - - - 0 1,400
DDN 7.3 7.1 7.2 7.2 7.1 -200 -2.74% 400 - - - 0 0
DNA 25 24.8 24.8 24.8 24.8 -200 -0.80% 100 - - - 0 0
DSH 11.2 11 11 11 11 -200 -1.79% 25,700 - - - 0 0
HHN 0.2 0 0 0.00% - - - - 0 0
ICN 37.6 37.4 37.6 37.6 37.4 -200 -0.53% 600 - - - 0 0
LMC 5.5 5.3 5.2 5.3 4.8 -200 -3.64% 386,800 - - - 0 0
QNC 5.8 5.6 5.3 5.6 5.3 -200 -3.45% 2,800 - - - 0 0
STH 19.6 19.4 19.7 19.7 19.1 -200 -1.02% 151,600 - - - 0 0
SZE 10.2 10 10 10 10 -200 -1.96% 7,400 - - - 0 0
VGT 12.5 12.3 12.6 12.6 12.3 -200 -1.60% 328,400 - - - 0 8,000
VTR 13 12.8 13 13.1 12.8 -200 -1.54% 69,100 - - - 0 0
XMP 15.8 15.6 15.8 15.8 15.6 -200 -1.27% 600 - - - 0 0
ABC 11.2 10.9 11 11.5 10.8 -300 -2.68% 131,700 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
DDV 25.3 25 25.3 25.6 25 -300 -1.19% 792,800 - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
HBC 6.6 6.3 6.5 6.7 6.2 -300 -4.55% 2,114,600 - - - 0 200,800
HSM 7.1 6.8 7 7 6.8 -300 -4.23% 300 - - - 0 0
LEC 3.7 3.4 3.4 3.4 3.4 -300 -8.11% 100 - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
PGB 12.6 12.3 12.6 12.9 12.3 -300 -2.38% 4,600 - - - 0 0
PHP 31.2 30.9 31.2 31.5 30.6 -300 -0.96% 76,500 - - - 0 45,000
SCL 19.1 18.8 19 19 18 -300 -1.57% 54,000 - - - 0 0
SGP 25.9 25.6 25.8 25.9 25.5 -300 -1.16% 108,900 - - - 200 5,100
TTN 17.1 16.8 17.1 17.2 16.7 -300 -1.75% 81,900 - - - 0 0
TV1 22.3 22 22.2 22.3 22 -300 -1.35% 29,700 - - - 0 0
USD 18 17.7 18 18 17.7 -300 -1.67% 1,300 - - - 0 0
VNB 18.2 17.9 18.2 18.8 17.8 -300 -1.65% 180,600 - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
BQB 4.2 3.8 3.8 3.8 3.8 -400 -9.52% 100 - - - 0 0
BSA 22.1 21.7 21.7 21.7 21.7 -400 -1.81% 100 - - - 0 0
CMD 23.4 23 23.2 23.2 23 -400 -1.71% 1,300 - - - 0 0
CMT 13.4 13 13.8 13.8 13 -400 -2.99% 5,500 - - - 100 0
DNE 9 8.6 8.6 8.6 8.6 -400 -4.44% 2,000 - - - 0 0
KLB 16.5 16.1 16.7 16.7 16.1 -400 -2.42% 409,600 - - - 100 0
KSH 0.4 0 0 0.00% - - - - 0 0
MTL 6 5.6 5.6 5.6 5.6 -400 -6.67% 100 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VMG 3.4 3 2.9 3.1 2.9 -400 -11.76% 22,900 - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
FOX 62 61.5 62.2 63 61.5 -500 -0.81% 59,900 - - - 0 0
H11 10.3 9.8 10.3 10.3 9.8 -500 -4.85% 200 - - - 100 0
HD2 14 13.5 14 14 13.5 -500 -3.57% 1,900 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
PIV 6.5 6 6.3 6.5 5.8 -500 -7.69% 177,400 - - - 0 0
PND 7 6.5 6.5 6.5 6.5 -500 -7.14% 400 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
QSP 25.5 25 25.7 25.7 25 -500 -1.96% 700 - - - 0 0
SBB 16.5 16 16.5 16.5 16 -500 -3.03% 13,000 - - - 0 0
SBR 9 8.5 8.5 8.5 8.5 -500 -5.56% 1,600 - - - 0 0
SID 15.1 14.6 14.6 14.6 14.6 -500 -3.31% 100 - - - 0 0
UDL 17 16.5 16.5 16.5 16.5 -500 -2.94% 100 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
DGT 5.2 4.6 4.9 5 4.6 -600 -11.54% 293,800 - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HPD 17 16.4 16.8 16.9 15 -600 -3.53% 28,400 - - - 0 0
LSG 31.6 31 31.6 31.9 31 -600 -1.90% 73,400 - - - 0 0
MPT 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
SBS 6.8 6.2 6.8 7 6.2 -600 -8.82% 2,860,600 - - - 0 52,300
SJG 18.6 18 18.1 18.1 18 -600 -3.23% 2,200 - - - 0 0
BBT 12.5 11.8 12.5 12.7 11.8 -700 -5.60% 6,000 - - - 0 0
HDM 37.1 36.4 36.6 36.7 36.4 -700 -1.89% 1,500 - - - 0 0
HSI 0.7 0 0 0.00% - - - - 0 0
LO5 0.7 0 0 0.00% - - - - 0 0
PXA 0.7 0 0 0.00% - - - - 0 0
QBS 0.7 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VLF 0.7 0 0 0.00% - - - - 0 0
DAS 9.9 9.1 8.9 9.1 8.9 -800 -8.08% 700 - - - 0 0
DFF 0.8 0 0 0.00% - - - - 0 0
FRM 7.6 6.8 6.8 6.8 6.8 -800 -10.53% 100 - - - 0 0
IFS 21 20.2 21 21 20.2 -800 -3.81% 300 - - - 0 0
KLF 0.8 0 0 0.00% - - - - 0 0
CMI 0.9 0 0 0.00% - - - - 0 0
E12 6.1 5.2 5.4 5.4 5.2 -900 -14.75% 12,400 - - - 0 0
FIC 18.9 18 18.9 19.7 18 -900 -4.76% 4,900 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
LCM 0.9 0 0 0.00% - - - - 0 0
PBT 13.6 12.7 12.7 12.7 12.7 -900 -6.62% 300 - - - 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
BHI 9.2 8.2 7.9 9.3 7.9 -1,000 -10.87% 300 - - - 0 0
DCS 1 0 0 0.00% - - - - 0 0
DCT 1 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
HEJ 14.1 13.1 14 14.2 13.1 -1,000 -7.09% 6,600 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
VCX 8.5 7.5 7.3 7.5 7.3 -1,000 -11.76% 1,900 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
BCA 15 13.9 14.7 14.8 13.9 -1,100 -7.33% 37,100 - - - 0 0
CAT 18.9 17.8 18.3 18.8 17.8 -1,100 -5.82% 32,200 - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MH3 31.1 30 31 31.8 30 -1,100 -3.54% 8,500 - - - 0 0
MSR 25.5 24.4 25.5 25.7 24.3 -1,100 -4.31% 1,806,800 - - - 0 0
NOS 1.1 0 0 0.00% - - - - 0 0
STT 1.1 0 0 0.00% - - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
DVN 23.2 22 22.5 22.5 21.9 -1,200 -5.17% 53,500 - - - 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
PVR 1.2 0 0 0.00% - - - - 0 0
PXI 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
BVL 18.6 17.3 17.3 17.3 17.3 -1,300 -6.99% 3,900 - - - 0 0
HTM 11.8 10.5 13 13.2 10.3 -1,300 -11.02% 15,200 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
VSG 1.3 0 0 0.00% - - - - 0 0
VTE 9.1 7.8 9 9 7.8 -1,300 -14.29% 80,100 - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
PXT 1.4 0 0 0.00% - - - - 0 0
HTP 1.5 0 0 0.00% - - - - 0 0
PVV 1.5 0 0 0.00% - - - - 0 0
VGI 69.3 67.8 68.9 70 65 -1,500 -2.16% 426,800 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
TIN 54.6 53 53 55 53 -1,600 -2.93% 30,800 - - - 0 0
BCR 1.7 0 0 0.00% - - - - 0 0
DVG 1.7 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
S12 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
BIO 12.5 10.7 12.5 12.5 10.7 -1,800 -14.40% 16,000 - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SQC 1.8 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
UPC 25 23.2 21.3 25 21.3 -1,800 -7.20% 2,400 - - - 0 0
VPC 1.8 0 0 0.00% - - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
CMN 70.5 68.6 70.9 75.5 68.6 -1,900 -2.70% 9,300 - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
AGF 2 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
IST 38.4 36.4 38.4 38.4 36.4 -2,000 -5.21% 1,900 - - - 0 0
L45 2 0 0 0.00% - - - - 0 0
VE8 2 0 0 0.00% - - - - 0 0
HPP 85 82.9 85.6 85.7 80.1 -2,100 -2.47% 7,100 - - - 2,000 0
QCC 26 23.9 26 26 22.5 -2,100 -8.08% 600 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
EFI 2.2 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LTC 2.2 0 0 0.00% - - - - 0 0
VPA 2.2 0 0 0.00% - - - - 0 0
CEN 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
PAT 81.3 79 81.5 81.5 78.8 -2,300 -2.83% 105,900 - - - 400 0
PCG 2.3 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
UXC 2.3 0 0 0.00% - - - - 0 0
PVE 2.4 0 0 0.00% - - - - 0 0
SD6 2.4 0 0 0.00% - - - - 0 0
SHG 2.4 0 0 0.00% - - - - 0 0
CIP 2.5 0 0 0.00% - - - - 0 0
LM3 2.6 0 0 0.00% - - - - 0 0
BVG 2.7 0 0 0.00% - - - - 0 0
L62 2.7 0 0 0.00% - - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
ND2 38.7 35.9 35.9 35.9 35.7 -2,800 -7.24% 45,200 - - - 0 0
PXS 2.8 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
GGG 3 0 0 0.00% - - - - 0 0
SEP 20 17 17 17 17 -3,000 -15.00% 100 - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
VEC 54.1 51.1 51.6 53.9 51 -3,000 -5.55% 27,300 - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
BSG 21.8 18.6 18.6 18.6 18.6 -3,200 -14.68% 500 - - - 0 0
BTN 3.2 0 0 0.00% - - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
TNS 3.3 0 0 0.00% - - - - 0 0
CGV 3.4 0 0 0.00% - - - - 0 0
TH1 3.4 0 0 0.00% - - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
SD2 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
VIR 3.6 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
MEC 3.7 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
SCJ 3.7 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
VHD 3.7 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
HAV 3.8 0 0 0.00% - - - - 0 0
SEA 44.6 40.8 42.8 42.8 40 -3,800 -8.52% 32,000 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
VHH 3.8 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
MIE 4 0 0 0.00% - - - - 0 0
PQN 4 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
DCR 4.2 0 0 0.00% - - - - 0 0
DP2 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
PLA 4.4 0 0 0.00% - - - - 0 0
TAR 4.4 0 0 0.00% - - - - 0 0
TTS 4.5 0 0 0.00% - - - - 0 0
HU6 4.6 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
TSJ 32.2 27.5 36 36 27.5 -4,700 -14.60% 15,000 - - - 0 0
POM 4.8 0 0 0.00% - - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
DNL 33.2 28.3 28.3 28.3 28.3 -4,900 -14.76% 200 - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
DTC 5 0 0 0.00% - - - - 0 0
VEF 136.1 131 135 136.1 130 -5,100 -3.75% 33,500 - - - 0 0
BGE 5.2 0 0 0.00% - - - - 0 0
VTS 5.2 0 0 0.00% - - - - 0 0
BMV 5.3 0 0 0.00% - - - - 0 0
GND 35.8 30.5 41.1 41.1 30.5 -5,300 -14.80% 1,000 - - - 0 0
GMC 5.4 0 0 0.00% - - - - 0 0
CT3 5.6 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
VNY 5.6 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
XMD 6.1 0 0 0.00% - - - - 0 0
DSG 6.2 0 0 0.00% - - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
PHH 6.2 0 0 0.00% - - - - 0 0
SB1 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
LG9 6.3 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
FCS 6.4 0 0 0.00% - - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
MTG 6.7 0 0 0.00% - - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
SVG 6.8 0 0 0.00% - - - - 0 0
APC 6.9 0 0 0.00% - - - - 0 0
SBL 6.9 0 0 0.00% - - - - 0 0
DMN 7 0 0 0.00% - - - - 0 0
LTG 7 0 0 0.00% - - - - 0 0
MPY 7 0 0 0.00% - - - - 0 0
S72 7 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VDT 7.3 0 0 0.00% - - - - 0 0
FSO 7.4 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
SBD 7.4 0 0 0.00% - - - - 0 0
VTX 7.4 0 0 0.00% - - - - 0 0
BHP 7.5 0 0 0.00% - - - - 0 0
TLI 7.5 0 0 0.00% - - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
DND 7.8 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
PNT 7.9 0 0 0.00% - - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
POV 8 0 0 0.00% - - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
CQT 8.1 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
VTQ 8.3 0 0 0.00% - - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
HJC 8.5 0 0 0.00% - - - - 0 0
NTT 8.5 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
PSN 8.6 0 0 0.00% - - - - 0 0
TST 8.6 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VLG 8.6 0 0 0.00% - - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
MDA 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
HAC 8.9 0 0 0.00% - - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
DPC 9 0 0 0.00% - - - - 0 0
ICI 9 0 0 0.00% - - - - 0 0
AIC 9.1 0 0 0.00% - - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
HAN 9.4 0 0 0.00% - - - - 0 0
BAL 9.5 0 0 0.00% - - - - 0 0
BBM 9.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VW3 9.7 0 0 0.00% - - - - 0 0
DNM 9.8 0 0 0.00% - - - - 0 0
HMG 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
TNB 9.8 0 0 0.00% - - - - 0 0
BSL 9.9 0 0 0.00% - - - - 0 0
CT6 9.9 0 0 0.00% - - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
VXT 10 0 0 0.00% - - - - 0 0
YBC 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
NUE 10.1 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
WTC 10.1 0 0 0.00% - - - - 0 0
ATG 10.2 0 0 0.00% - - - - 0 0
VFR 10.2 0 0 0.00% - - - - 0 0
VIM 10.2 0 0 0.00% - - - - 0 0
THP 10.3 0 0 0.00% - - - - 0 0
IBD 10.4 0 0 0.00% - - - - 0 0
TTG 10.4 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
NQN 10.5 0 0 0.00% - - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
USC 10.5 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
BSP 10.7 0 0 0.00% - - - - 0 0
TL4 10.9 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
MND 11 0 0 0.00% - - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
VDG 11 0 0 0.00% - - - - 0 0
PTP 11.1 0 0 0.00% - - - - 0 0
PHS 11.2 0 0 0.00% - - - - 0 0
SHC 11.2 0 0 0.00% - - - - 0 0
GTS 11.3 0 0 0.00% - - - - 0 0
SCD 11.4 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
CHC 11.6 0 0 0.00% - - - - 0 0
CHS 11.6 0 0 0.00% - - - - 0 0
PSL 11.6 0 0 0.00% - - - - 0 0
BHK 11.8 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
CCT 12 0 0 0.00% - - - - 0 0
DCG 12 0 0 0.00% - - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
XLV 12.1 0 0 0.00% - - - - 0 0
IHK 12.2 0 0 0.00% - - - - 0 0
HNB 12.4 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
HPH 12.6 0 0 0.00% - - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
TNW 12.6 0 0 0.00% - - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
HC1 13 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
SGI 13 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
CBI 13.2 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
BMK 13.6 0 0 0.00% - - - - 0 0
GLW 13.7 0 0 0.00% - - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
BBH 13.8 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
HGT 14 0 0 0.00% - - - - 0 0 -
KWA 14 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
TW3 14.1 0 0 0.00% - - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
SAP 14.5 0 0 0.00% - - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DWC 15 0 0 0.00% - - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
CMW 15.1 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
BNW 15.7 0 0 0.00% - - - - 0 0
HPO 15.7 0 0 0.00% - - - - 0 0
CCA 15.8 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
SPB 15.8 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
DLR 15.9 0 0 0.00% - - - - 0 0
VSN 15.9 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
PTM 16.1 0 0 0.00% - - - - 0 0
KHD 16.2 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
BTD 16.4 0 0 0.00% - - - - 0 0
C21 16.5 0 0 0.00% - - - - 0 0
DSD 16.6 0 0 0.00% - - - - 0 0
BSH 16.8 0 0 0.00% - - - - 0 0
QNW 17 0 0 0.00% - - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
TR1 17.1 0 0 0.00% - - - - 0 0
BTV 17.3 0 0 0.00% - - - - 0 0
VUA 17.5 0 0 0.00% - - - - 0 0
BHH 17.6 0 0 0.00% - - - - 0 0
SDK 17.6 0 0 0.00% - - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
HDW 18 0 0 0.00% - - - - 0 0
TAW 18 0 0 0.00% - - - - 0 0
PCM 18.1 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
VGL 18.5 0 0 0.00% - - - - 0 0
HPB 18.8 0 0 0.00% - - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
PSP 19 0 0 0.00% - - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
XDH 19 0 0 0.00% - - - - 0 0
BSQ 19.2 0 0 0.00% - - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
HMD 19.5 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
CFV 19.8 0 0 0.00% - - - - 0 0
NBT 19.9 0 0 0.00% - - - - 0 0
BQP 20 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
XHC 20.5 0 0 0.00% - - - - 0 0
HPW 20.6 0 0 0.00% - - - - 0 0
BRS 20.8 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
SGS 21.3 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
NDP 21.6 0 0 0.00% - - - - 0 0
SP2 21.6 0 0 0.00% - - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
DM7 22 0 0 0.00% - - - - 0 0
NTW 22 0 0 0.00% - - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
TID 23 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNP 23.8 0 0 0.00% - - - - 0 0
CTW 24 0 0 0.00% - - - - 0 0
LDW 24 0 0 0.00% - - - - 0 0
X26 24.2 0 0 0.00% - - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
HDP 25.5 0 0 0.00% - - - - 0 0
MTH 25.8 0 0 0.00% - - - - 0 0
BHA 25.9 0 0 0.00% - - - - 0 0
DHN 26 0 0 0.00% - - - - 0 0
ISH 26 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
EIC 26.1 0 0 0.00% - - - - 0 0
SPV 26.3 0 0 0.00% - - - - 0 0
HC3 26.5 0 0 0.00% - - - - 0 0
DBM 26.8 0 0 0.00% - - - - 0 0
HAF 26.9 0 0 0.00% - - - - 0 0
MGG 27 0 0 0.00% - - - - 0 0
PCC 27 0 0 0.00% - - - - 0 0
HPI 27.3 0 0 0.00% - - - - 0 0
BDW 27.5 0 0 0.00% - - - - 0 0
CBS 27.6 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DFC 28.5 0 0 0.00% - - - - 0 0
EME 28.5 0 0 0.00% - - - - 0 0
HUG 29 0 0 0.00% - - - - 0 0
KHW 29 0 0 0.00% - - - - 0 0
YTC 29.5 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VLW 31 0 0 0.00% - - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
SWC 32.5 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
LAW 33 0 0 0.00% - - - - 0 0
A32 33.1 0 0 0.00% - - - - 0 0
LKW 33.9 0 0 0.00% - - - - 0 0
DHD 34.1 0 0 0.00% - - - - 0 0
PMW 34.7 0 0 0.00% - - - - 0 0
HMS 34.8 0 0 0.00% - - - - 0 0
SBM 34.8 0 0 0.00% - - - - 0 0
VAV 35.1 0 0 0.00% - - - - 0 0
HNF 35.5 0 0 0.00% - - - - 0 0
PNG 35.5 0 0 0.00% - - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
SZG 36.1 0 0 0.00% - - - - 0 0
QHW 36.5 0 0 0.00% - - - - 0 0
DAN 36.6 0 0 0.00% - - - - 0 0
VDN 36.9 0 0 0.00% - - - - 0 0
SIV 37.4 0 0 0.00% - - - - 0 0
IN4 38 0 0 0.00% - - - - 0 0
CCM 40 0 0 0.00% - - - - 0 0
FHS 40 0 0 0.00% - - - - 0 0
PEQ 40.3 0 0 0.00% - - - - 0 0
BDG 42.4 0 0 0.00% - - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
DPH 43.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
DNT 44.2 0 0 0.00% - - - - 0 0
HAM 46.1 0 0 0.00% - - - - 0 0
ICC 49.9 0 0 0.00% - - - - 0 0
TPS 50 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
CCV 51 0 0 0.00% - - - - 0 0
WSB 59 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
HEC 63.4 0 0 0.00% - - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
TED 67.5 0 0 0.00% - - - - 0 0
SSH 68.7 0 0 0.00% - - - - 0 0
NVP 69.9 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
TMG 74 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
GVT 84.8 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
TTD 102.9 0 0 0.00% - - - - 0 0
TBD 138.9 0 0 0.00% - - - - 0 0
AGX 168.1 0 0 0.00% - - - - 0 0
NDC 169.9 0 0 0.00% - - - - 0 0
IDP 180 0 0 0.00% - - - - 0 0
HLB 340.1 0 0 0.00% - - - - 0 0
CMF 418 0 0 0.00% - - - - 0 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 40,737,232 2,424.84 131,120 498,800
▼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