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

2025/10/24 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 110.87
-0.17/-0.15%
売買高（相対取引を含む） 54,666,414 株
（前日比 +99.87%）
値上がり銘柄数 143
値下がり銘柄数 152
変わらず銘柄数 525
総銘柄数 820
売買代金（相対取引を含む） 694,354 百万VND
（前日比 +43.39%）
前日終値 111.04 (10/23) 
始値 111.17
高値 111.41
安値 110.69
年初来高値 113.15 (10/14) 
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) 347,030 261,020 86,010
産業トレンド
-0.07 +0.78 +0.24 -0.58 -0.17 +1.17
-0.27 +1.35 +0.12 -0.52 +0.52 +0.11
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（2025/10/24 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 376.5 383 380 390 380 +6,500 +1.73% 2,200 - - - 0 0
PAT 96.4 101 96.6 101.9 96.6 +4,600 +4.77% 67,500 - - - 0 100
BTH 64.6 68.5 64.6 70.7 64.1 +3,900 +6.04% 100,800 - - - 0 0
WSB 55.1 58.9 55.3 58.9 55.3 +3,800 +6.9% 2,200 - - - 2,100 0
QCC 24.1 27.7 27.7 27.7 27.7 +3,600 +14.94% 100 - - - 0 0
CMM 22.2 25.5 25.5 25.5 25.5 +3,300 +14.86% 100 - - - 0 0
NAS 38.7 42 42 42 42 +3,300 +8.53% 200 - - - 0 0
DTP 110.3 113.5 106.5 115 106.5 +3,200 +2.9% 1,800 - - - 0 0
SGS 21.6 24.8 24.8 24.8 21.8 +3,200 +14.81% 36,800 - - - 0 0
TLT 20 23 23 23 23 +3,000 +15% 100 - - - 0 100
VEC 20.2 23.2 23.2 23.2 23 +3,000 +14.85% 717,800 - - - 0 0
SPV 19.6 22.5 22.5 22.5 20.1 +2,900 +14.8% 17,600 - - - 0 0
VGI 68 70.9 67.8 72.9 67.8 +2,900 +4.26% 973,600 - - - 0 0
BLT 23.9 26.5 26.7 26.7 26.5 +2,600 +10.88% 200 - - - 0 0
SEP 17.4 20 19.8 20 16.5 +2,600 +14.94% 1,100 - - - 0 0
BRR 17.4 19.7 19.7 19.7 19.7 +2,300 +13.22% 100 - - - 0 0
LSG 33.8 36 34 38.2 34 +2,200 +6.51% 588,500 - - - 0 0
BSD 13.3 15.2 15.2 15.2 15.2 +1,900 +14.29% 100 - - - 0 0
HUG 28 29.9 29.1 29.9 29.1 +1,900 +6.79% 1,800 - - - 0 0
KHD 13 14.9 11.1 14.9 11.1 +1,900 +14.62% 13,100 - - - 0 0
VCR 39 40.9 40.9 40.9 40.9 +1,900 +4.87% 100 - - - 0 0
NVP 12 13.8 13.8 13.8 13.8 +1,800 +15% 100 - - - 0 0
PSP 18.2 20 20 20 20 +1,800 +9.89% 100 - - - 0 0
PIS 11.8 13.5 13.5 13.5 13.5 +1,700 +14.41% 100 - - - 0 0
PBT 11.5 13.1 10 13.2 10 +1,600 +13.91% 5,200 - - - 0 0
PCC 24.5 26 25 26 25 +1,500 +6.12% 800 - - - 0 0
PMW 35 36.5 36.5 36.5 36.5 +1,500 +4.29% 100 - - - 0 0
VTK 51.2 52.6 51 53.2 51 +1,400 +2.73% 12,100 - - - 0 0
BRS 26 27.3 25.9 27.3 25.9 +1,300 +5% 3,200 - - - 0 0
VIW 9.1 10.4 9.9 10.4 9.9 +1,300 +14.29% 13,500 - - - 0 0
TL4 8.6 9.8 9.8 9.8 9.8 +1,200 +13.95% 500 - - - 0 0
LKW 33.8 34.9 34.8 34.9 34.8 +1,100 +3.25% 200 - - - 0 0
MCH 143.9 145 144 145.9 143 +1,100 +0.76% 354,000 - - - 30,110 126,100
TNW 10.8 11.9 11.9 11.9 11.9 +1,100 +10.19% 100 - - - 0 0
AVC 52 53 53 53 53 +1,000 +1.92% 1,000 - - - 0 0
DCF 42 43 43 43 43 +1,000 +2.38% 500 - - - 0 0
LIC 26.3 27.3 28 28 26.8 +1,000 +3.8% 16,400 - - - 0 0
VVS 51.2 52.2 51.4 54 51.4 +1,000 +1.95% 107,300 - - - 5,800 0
A32 32.5 33.4 33.4 33.4 33.4 +900 +2.77% 100 - - - 0 0
HMS 33.1 34 34 34 34 +900 +2.72% 2,000 - - - 0 0
NS2 25 25.9 27.5 27.5 24.8 +900 +3.6% 2,500 - - - 0 0
PHH 6 6.9 6.9 6.9 6.9 +900 +15% 300 - - - 0 0
TTN 17.2 18.1 17.5 18.3 17.5 +900 +5.23% 349,300 - - - 0 0
HTM 9.4 10.2 10.2 10.2 10.2 +800 +8.51% 1,000 - - - 0 0
TGP 5.7 6.5 6.5 6.5 6.5 +800 +14.04% 100 - - - 0 0
BSA 22.5 23.2 23.2 23.2 23.2 +700 +3.11% 100 - - - 0 0
DC1 7.5 8.2 8.2 8.2 8.2 +700 +9.33% 100 - - - 0 0
HD2 15.9 16.6 16.4 16.6 16.4 +700 +4.4% 200 - - - 0 0
VSN 15.3 16 16 16 16 +700 +4.58% 100 - - - 0 0
ABC 11.2 11.8 11.2 12 11.2 +600 +5.36% 154,200 - - - 0 0
BAL 8 8.6 8.6 8.6 8.6 +600 +7.5% 1,000 - - - 0 0
CI5 4.4 5 4.4 5 4.4 +600 +13.64% 3,700 - - - 0 0
HU6 4.6 5.2 5 5.2 5 +600 +13.04% 36,000 - - - 0 0
LLM 16 16.6 15.8 16.6 15.8 +600 +3.75% 500 - - - 0 0
MGR 4.9 5.5 5.5 5.5 5.5 +600 +12.24% 100 - - - 0 0
MZG 14.5 15.1 14.5 15.2 13 +600 +4.14% 470,300 - - - 0 3,300
QSP 25.1 25.7 25.7 25.7 25.7 +600 +2.39% 100 - - - 0 0
SKH 24 24.6 24 24.6 24 +600 +2.5% 500 - - - 0 0
TOS 134.4 135 137 137 134.2 +600 +0.45% 17,900 - - - 0 0 -
DNA 30.4 30.9 27 30.9 27 +500 +1.64% 300,000 - - - 0 0
DNN 3.6 4.1 4.1 4.1 4.1 +500 +13.89% 100 - - - 0 0
DBM 22.3 22.7 25.1 25.1 22.7 +400 +1.79% 200 - - - 0 0
DHB 8.4 8.8 8.8 8.8 8.8 +400 +4.76% 100 - - - 0 0
SBB 16.5 16.9 16 16.9 15.6 +400 +2.42% 7,500 - - - 0 0
SP2 21.5 21.9 21.9 21.9 21.9 +400 +1.86% 100 - - - 0 0
XPH 14.6 15 15 15 15 +400 +2.74% 100 - - - 0 0
BCA 8.4 8.7 8.9 8.9 8.3 +300 +3.57% 2,300 - - - 0 0
DVN 20.4 20.7 20.4 20.7 20.4 +300 +1.47% 4,000 - - - 0 0
ND2 35.9 36.2 35.9 36.2 35.9 +300 +0.84% 2,000 - - - 0 0
PSL 11 11.3 11.3 11.3 11.3 +300 +2.73% 100 - - - 0 0
PVM 16.9 17.2 17 17.7 16.4 +300 +1.78% 11,500 - - - 0 0
SJG 19.7 20 20.1 20.4 19.9 +300 +1.52% 3,800 - - - 0 0
STH 22 22.3 20.5 22.4 20.1 +300 +1.36% 15,300 - - - 0 0
VNP 14.3 14.6 14.8 14.8 14.4 +300 +2.1% 91,000 - - - 0 0
VSE 8 8.3 8.3 8.4 8.3 +300 +3.75% 400 - - - 0 0
AMS 7.5 7.7 7.6 7.7 7.5 +200 +2.67% 150,800 - - - 51,200 0
BSL 10.2 10.4 8.7 10.4 8.7 +200 +1.96% 200 - - - 0 0
BTU 14.8 15 15 15 15 +200 +1.35% 2,300 - - - 0 0
C4G 8.1 8.3 8.2 8.3 8.1 +200 +2.47% 581,200 - - - 0 0
DNW 34.6 34.8 34.5 34.8 34.5 +200 +0.58% 4,200 - - - 0 0
DRI 11.3 11.5 11.4 11.6 11.1 +200 +1.77% 635,800 - - - 0 0
DVG 1.8 2 1.8 2 1.8 +200 +11.11% 829,200 - - - 0 0
DWC 18.7 18.9 18.9 18.9 18.9 +200 +1.07% 2,200 - - - 0 0
FOC 64.6 64.8 64.6 65.3 64.6 +200 +0.31% 14,100 - - - 2,000 0
GGG 4.2 4.4 3.8 4.8 3.6 +200 +4.76% 4,400 - - - 0 0
L45 1.8 2 1.6 2 1.6 +200 +11.11% 19,000 - - - 0 0
LTC 1.8 2 1.7 2 1.7 +200 +11.11% 10,900 - - - 0 1,000
MPC 16 16.2 16 16.3 16 +200 +1.25% 54,900 - - - 8,800 0
OIL 10.6 10.8 10.7 11.1 10.6 +200 +1.89% 792,700 - - - 2,600 0
PDV 12 12.2 12 12.2 12 +200 +1.67% 10,100 - - - 0 0
SIV 35.4 35.6 35.6 35.6 35.6 +200 +0.56% 100 - - - 0 0
SSG 8.7 8.9 8.8 9 8.8 +200 +2.3% 10,700 - - - 0 0
SVG 5.7 5.9 5.9 5.9 5.9 +200 +3.51% 100 - - - 0 0
SWC 30.7 30.9 30.7 30.9 30.5 +200 +0.65% 9,300 - - - 0 0
VEA 39.4 39.6 39.5 39.6 39.3 +200 +0.51% 185,900 - - - 39,600 6,800
VNY 6.3 6.5 6.3 6.9 6.3 +200 +3.17% 600 - - - 0 0
VOC 12.8 13 13 13.4 12.8 +200 +1.56% 6,100 - - - 0 0
VTR 14.9 15.1 15 15.1 14.5 +200 +1.34% 47,600 - - - 0 0
XMD 6.6 6.8 6.8 6.8 6.8 +200 +3.03% 100 - - - 0 0
ABI 19.4 19.5 19.3 19.5 19.2 +100 +0.52% 65,200 - - - 16,200 0
ACE 40.7 40.8 40.6 41 40.6 +100 +0.25% 600 - - - 0 0
ACM 0.5 0.6 0.5 0.6 0.5 +100 +20% 1,429,300 - - - 0 0
AIG 44 44.1 44 44.3 44 +100 +0.23% 10,700 - - - 0 0
ATA 0.5 0.6 0.5 0.6 0.5 +100 +20% 4,200 - - - 0 0
BDT 9 9.1 9.2 9.8 8.9 +100 +1.11% 4,600 - - - 0 0
BIG 4.7 4.8 4.8 4.9 4.6 +100 +2.13% 48,700 - - - 0 0
BLI 9 9.1 9 9.1 8.5 +100 +1.11% 2,100 - - - 500 0
BQB 4.3 4.4 4.4 4.4 4.4 +100 +2.33% 400 - - - 0 0
BTB 4.9 5 4.9 5 4.9 +100 +2.04% 300 - - - 0 0
BVB 13.2 13.3 13.2 13.4 13 +100 +0.76% 1,732,400 - - - 0 5,000
CAT 16.4 16.5 16.4 16.5 16.3 +100 +0.61% 2,800 - - - 0 0
CMI 0.7 0.8 0.6 0.8 0.6 +100 +14.29% 10,900 - - - 0 0
CNT 8 8.1 8.3 8.3 8.1 +100 +1.25% 3,300 - - - 0 0
DSH 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 1,600 - - - 0 0
EMS 20.2 20.3 20.2 20.3 20.2 +100 +0.5% 1,100 - - - 0 0
G20 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 75,400 - - - 0 0
G36 8.5 8.6 8.5 8.6 8.2 +100 +1.18% 268,800 - - - 0 0
HAC 10.5 10.6 10.6 10.6 10.6 +100 +0.95% 200 - - - 0 0
HPD 17.4 17.5 17.4 17.5 17.3 +100 +0.57% 5,000 - - - 0 0
HSI 0.7 0.8 0.8 0.8 0.8 +100 +14.29% 200 - - - 0 0
HTE 3.7 3.8 3.7 3.8 3.6 +100 +2.7% 2,900 - - - 0 0
HTT 1.5 1.6 1.6 1.6 1.6 +100 +6.67% 35,800 - - - 0 0
HWS 14.3 14.4 14.2 14.4 14.2 +100 +0.7% 31,700 - - - 0 0
JOS 0.8 0.9 0.8 0.9 0.8 +100 +12.5% 16,900 - - - 0 0
KSQ 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 17,300 - - - 0 0
LAI 15.6 15.7 15.2 15.8 15.2 +100 +0.64% 6,600 - - - 0 0
MEC 3.4 3.5 3.7 3.7 3.5 +100 +2.94% 1,300 - - - 0 0
MFS 41.2 41.3 41.2 41.3 40.7 +100 +0.24% 34,500 - - - 0 0
MPT 0.5 0.6 0.6 0.6 0.6 +100 +20% 273,100 - - - 0 0
PGB 13.7 13.8 13.6 14 13.1 +100 +0.73% 6,000 - - - 0 0
PTV 3.7 3.8 3.8 3.8 3.8 +100 +2.7% 100 - - - 0 0
PVO 6 6.1 6.2 6.2 6.1 +100 +1.67% 10,800 - - - 0 0
PXM 0.5 0.6 0.5 0.6 0.5 +100 +20% 11,600 - - - 0 0
QBS 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 92,800 - - - 0 0
STT 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 9,600 - - - 9,300 0
TH1 2.9 3 3 3 3 +100 +3.45% 100 - - - 0 0
TNS 3.7 3.8 3.9 4.1 3.8 +100 +2.7% 700 - - - 0 0
TSD 5.4 5.5 5.5 5.5 5.5 +100 +1.85% 100 - - - 0 0
TV1 23.6 23.7 23.4 23.7 23.4 +100 +0.42% 3,000 - - - 0 0
VLB 45.9 46 45.9 46.4 45.5 +100 +0.22% 53,400 - - - 0 0
VLC 14.3 14.4 14.3 14.4 14.2 +100 +0.7% 92,100 - - - 0 500
VLF 0.7 0.8 0.7 0.8 0.7 +100 +14.29% 7,400 - - - 0 0
VSF 25.2 25.3 25.2 25.3 25.2 +100 +0.4% 7,700 - - - 0 0
ABB 13.4 13.4 13.4 13.8 13 0 0.00% 5,934,300 - - - 0 0
AGF 2.2 2.2 2.1 2.2 2.1 0 0.00% 300 - - - 0 0
ANT 34.5 34.5 34.5 34.5 33.4 0 0.00% 13,600 - - - 0 0
APP 5.4 5.4 5.5 5.5 5.3 0 0.00% 3,300 - - - 0 0
ATG 8.2 8.2 8.1 8.3 7.8 0 0.00% 140,800 - - - 0 0
BDG 40 40 40 40 40 0 0.00% 2,200 - - - 0 0
BHP 8 8 8 8 8 0 0.00% 1,000 - - - 0 0
BII 0.7 0.7 0.7 0.7 0.6 0 0.00% 292,300 - - - 0 0
BMG 18.2 18.2 18.2 18.2 18.2 0 0.00% 100 - - - 0 0
BVG 2.5 2.5 2.5 2.6 2.5 0 0.00% 18,800 - - - 0 0
C92 4.1 4.1 4.3 4.4 4.1 0 0.00% 700 - - - 0 0
CAD 0.6 0.6 0.6 0.6 0.6 0 0.00% 8,300 - - - 0 0
CC1 30.5 30.5 30.5 30.5 30.5 0 0.00% 500 - - - 0 0
CCT 13 13 13 13 13 0 0.00% 900 - - - 0 0
CDO 1.8 1.8 1.8 1.8 1.7 0 0.00% 11,500 - - - 0 0
CDP 9.6 9.6 9.6 9.8 9.6 0 0.00% 20,600 - - - 0 0
CEN 2.3 2.3 2.4 2.4 2.2 0 0.00% 46,900 - - - 0 0
CIP 2.4 2.4 2.4 2.4 2.4 0 0.00% 300 - - - 0 0
CKD 22.8 22.8 22.8 22.8 22.8 0 0.00% 500 - - - 0 0
CLX 15.9 15.9 15.9 16 15.8 0 0.00% 30,200 - - - 0 0
CPI 4 4 4 4 3.8 0 0.00% 11,900 - - - 0 0
CQN 31.4 31.4 31.4 31.4 31 0 0.00% 7,500 - - - 0 0
DCT 0.5 0.5 0.6 0.6 0.5 0 0.00% 9,600 - - - 0 0
DDB 10.4 10.4 10.4 10.8 10.2 0 0.00% 77,000 - - - 0 0
DDM 1.9 1.9 1.9 1.9 1.9 0 0.00% 100 - - - 0 0
DHD 30.9 30.9 30.9 30.9 30.9 0 0.00% 4,000 - - - 0 0
DIC 1 1 1 1.1 1 0 0.00% 103,600 - - - 0 0
DID 4 4 4 4 4 0 0.00% 6,000 - - - 0 0
DPC 8 8 8.2 8.2 8 0 0.00% 1,000 - - - 0 0
DRG 8.5 8.5 8.5 8.5 8.5 0 0.00% 400 - - - 0 0
E12 5.7 5.7 5.7 5.7 5.7 0 0.00% 200 - - - 0 0
EFI 2 2 2.1 2.2 2 0 0.00% 2,600 - - - 0 0
F88 1.058.3 1.086 1,058.6 1,089 1,058.6 +86 +8.6% 3,500 - - - 620 0
FOX 64.2 64.2 64.2 64.6 63.6 0 0.00% 39,500 - - - 0 0
FTM 0.6 0.6 0.6 0.7 0.6 0 0.00% 285,000 - - - 0 0
GPC 2.5 2.5 2.6 2.6 2.5 0 0.00% 18,100 - - - 0 0
GVT 78 78 78 78 78 0 0.00% 900 - - - 0 0
HAN 9 9 9 9 9 0 0.00% 21,100 - - - 0 0
HBC 6.3 6.3 6.3 6.4 6 0 0.00% 1,534,300 - - - 0 0
HC3 26.5 26.5 26.5 26.5 26.5 0 0.00% 600 - - - 0 0
HDP 26.5 26.5 26.5 26.5 26.5 0 0.00% 200 - - - 0 0
HJC 8.1 8.1 8.1 8.1 8.1 0 0.00% 60,000 - - - 60,000 0
HKB 0.5 0.5 0.6 0.6 0.4 0 0.00% 177,800 - - - 0 0
HND 10.9 10.9 10.9 10.9 10.8 0 0.00% 5,100 - - - 0 0
HNG 5.9 5.9 6 6 5.7 0 0.00% 1,724,000 - - - 0 50,000
HNM 8.1 8.1 8.1 8.2 8.1 0 0.00% 230,200 - - - 0 0
HNP 12 12 12 12 12 0 0.00% 69,000 - - - 69,000 0
HPP 79.5 79.5 79 79.5 79 0 0.00% 300 - - - 0 0
HSP 14.3 14.3 14.3 14.3 14.3 0 0.00% 300 - - - 0 0
HU4 12.4 12.4 12.6 13.5 12.3 0 0.00% 23,400 - - - 0 0
ICF 3.3 3.3 3.3 3.3 3.3 0 0.00% 1,600 - - - 0 0
ICI 9.1 9.1 9.1 9.1 9.1 0 0.00% 100 - - - 0 0
ICN 37 37 36.8 37 36.5 0 0.00% 5,200 - - - 0 0
ISG 8.8 8.8 8.8 8.8 8.8 0 0.00% 1,700 - - - 0 0
KGM 5.7 5.7 5.7 5.7 5.7 0 0.00% 200 - - - 0 0
L12 3.9 3.9 3.9 3.9 3.9 0 0.00% 1,600 - - - 0 0
LCM 1.1 1.1 1.1 1.1 1 0 0.00% 417,500 - - - 0 0
LMH 1.3 1.3 1.3 1.4 1.3 0 0.00% 1,087,100 - - - 0 0
MKP 27 27 27 27 27 0 0.00% 500 - - - 0 0
MTH 27.3 27.3 27.3 27.3 27.3 0 0.00% 4,000 - - - 0 0
MTP 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 - - - 0 0
MTS 9.2 9.2 9.2 9.2 9.2 0 0.00% 1,200 - - - 0 0
NBT 18.2 18.2 18.2 18.2 18.2 0 0.00% 300 - - - 0 0
NCG 10 10 10.2 10.2 9.6 0 0.00% 6,700 - - - 0 0
NOS 0.9 0.9 1 1 0.9 0 0.00% 16,200 - - - 0 0
NQN 11.9 11.9 11.9 11.9 11.9 0 0.00% 400 - - - 0 0
NUE 10.3 10.3 10.3 10.3 10.3 0 0.00% 500 - - - 0 0
NXT 3.9 3.9 3.9 3.9 3.4 0 0.00% 500 - - - 0 0
PAS 3.3 3.3 3.3 3.4 3.3 0 0.00% 15,500 - - - 0 0 -
PCF 5.8 5.8 5.8 5.8 5.8 0 0.00% 100 - - - 0 0
PEG 3.6 3.6 3.6 3.6 3.6 0 0.00% 2,000 - - - 0 0
POM 2 2 2.1 2.1 1.9 0 0.00% 767,800 - - - 3,000 0
PPH 27.7 27.7 27.8 27.9 27.5 0 0.00% 7,000 - - - 0 0
PSB 4.4 4.4 4.4 4.4 4.3 0 0.00% 14,500 - - - 0 0
PVE 2.5 2.5 2.7 2.7 2.5 0 0.00% 112,600 - - - 0 0
PVH 0.6 0.6 0.6 0.6 0.5 0 0.00% 23,100 - - - 0 12,600
PVR 1.2 1.2 1.2 1.2 1.1 0 0.00% 37,700 - - - 0 0
PVV 1.4 1.4 1.4 1.5 1.2 0 0.00% 11,500 - - - 0 0
PXA 0.7 0.7 0.7 0.7 0.7 0 0.00% 19,900 - - - 0 0
PXI 1.2 1.2 1.2 1.2 1.1 0 0.00% 39,900 - - - 0 0
PXL 15.5 15.5 15.5 15.6 15.2 0 0.00% 163,800 - - - 0 0
PXT 1.4 1.4 1.4 1.4 1.4 0 0.00% 19,300 - - - 0 0
QTP 12.9 12.9 12.9 12.9 12.8 0 0.00% 79,400 - - - 0 0
RCD 1.5 1.5 1.5 1.5 1.5 0 0.00% 4,300 - - - 0 0
RIC 7.2 7.2 7.2 7.2 7.2 0 0.00% 4,400 - - - 0 0
S12 1.6 1.6 1.6 1.6 1.6 0 0.00% 1,000 - - - 1,000 0
SAC 13 13 13 13 13 0 0.00% 2,000 - - - 0 0
SBS 5.7 5.7 5.7 5.7 5.5 0 0.00% 453,800 - - - 0 0
SCD 15 15 15.9 17 13.5 0 0.00% 2,600 - - - 0 0
SD6 2.4 2.4 2.4 2.4 2.4 0 0.00% 2,100 - - - 0 0
SDD 1.2 1.2 1.3 1.3 1.2 0 0.00% 189,700 - - - 0 0
SDK 13.6 13.6 13.9 13.9 13.6 0 0.00% 300 - - - 0 0
SDP 0.8 0.8 0.8 0.8 0.8 0 0.00% 2,700 - - - 0 0
SDV 31.3 31.3 31.3 31.3 31.3 0 0.00% 3,000 - - - 0 0
SDY 1.2 1.2 1.2 1.2 1.2 0 0.00% 3,000 - - - 0 0
SHG 2.3 2.3 2.2 2.3 2.2 0 0.00% 5,800 - - - 0 0
SKV 28 28 28.2 28.2 28 0 0.00% 800 - - - 0 0
SSH 85 85 85 85 85 0 0.00% 300 - - - 0 0
SZG 37 37 37 37 37 0 0.00% 300 - - - 0 0
TAN 37 37 37 37 37 0 0.00% 2,800 - - - 0 0
TAR 4.6 4.6 4.6 4.9 4.5 0 0.00% 80,500 - - - 0 0
TDS 8.2 8.2 8.1 8.3 8.1 0 0.00% 3,300 - - - 0 0
TIN 57.5 57.5 59 59 57.5 0 0.00% 8,000 - - - 0 0
TOW 35.9 35.9 35.9 35.9 35.9 0 0.00% 200 - - - 0 0
TS3 5.8 5.8 5.8 5.8 5.8 0 0.00% 1,000 - - - 0 0
TST 8.5 8.5 7.3 8.5 7.3 0 0.00% 6,500 - - - 0 0
TVN 7.5 7.5 7.6 7.7 7.5 0 0.00% 133,700 - - - 0 0
UDJ 7.4 7.4 7.4 7.4 7.2 0 0.00% 6,400 - - - 200 0
USC 10.4 10.4 9.1 10.4 9.1 0 0.00% 400 - - - 0 0
VCX 10 10 10 10 10 0 0.00% 3,000 - - - 0 0
VE9 4.1 4.1 4.7 4.7 4 0 0.00% 1,400 - - - 0 0
VES 8.2 8.2 8.2 8.2 8.2 0 0.00% 2,500 - - - 0 0
VHG 2.2 2.2 2.2 2.3 2.1 0 0.00% 54,300 - - - 0 0
VLG 8.3 8.3 8.3 8.4 8.1 0 0.00% 7,900 - - - 0 0
VNA 18 18 18 18 18 0 0.00% 100 - - - 0 0
VNH 1.1 1.1 1.1 1.1 1 0 0.00% 388,800 - - - 0 0
VRG 17.4 17.4 17.1 17.6 17 0 0.00% 20,800 - - - 100 0
VTD 6.8 6.8 6.9 6.9 6.6 0 0.00% 13,400 - - - 0 0
VUA 17 17 17 17 17 0 0.00% 100 - - - 0 0
AAH 3.6 3.5 3.7 3.7 3.5 -100 -2.78% 647,900 - - - 0 0
AAS 9.8 9.7 9.8 9.9 9.4 -100 -1.02% 1,408,800 - - - 0 0
BCR 1.5 1.4 1.5 1.6 1.4 -100 -6.67% 1,438,800 - - - 0 0
BMJ 10.4 10.3 9.7 10.3 9.6 -100 -0.96% 1,300 - - - 0 1,200
BMS 13 12.9 13 13.1 12.7 -100 -0.77% 135,600 - - - 0 0
BSP 10.1 10 10 10 10 -100 -0.99% 100 - - - 0 0
CGV 3.2 3.1 3.2 3.3 3.1 -100 -3.13% 7,400 - - - 0 0
CHS 11.9 11.8 11.8 11.8 11.8 -100 -0.84% 1,900 - - - 0 1,900
CMT 13.5 13.4 13.9 13.9 13.1 -100 -0.74% 4,300 - - - 0 0
CSI 27.8 27.7 27.8 28 27.7 -100 -0.36% 4,600 - - - 2,300 1,100
CT3 5.3 5.2 5.3 5.4 5 -100 -1.89% 888,100 - - - 0 0
DCS 1 0.9 1 1 0.9 -100 -10.00% 56,100 - - - 0 0
DFC 27.1 27 27 27 27 -100 -0.37% 1,000 - - - 0 0
DFF 0.9 0.8 0.8 0.8 0.8 -100 -11.11% 2,254,200 - - - 0 0
DGT 4.8 4.7 4.9 4.9 4.6 -100 -2.08% 104,500 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DTI 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 600 - - - 0 0
GDA 16.6 16.5 16.6 16.6 16.5 -100 -0.60% 37,700 - - - 0 0
GMC 5.6 5.5 5.2 5.5 5.2 -100 -1.79% 1,800 - - - 0 0
GSM 30.5 30.4 30.5 30.7 30.4 -100 -0.33% 5,700 - - - 0 0
HDM 36.9 36.8 36.7 36.9 36.4 -100 -0.27% 3,200 - - - 0 0
HIO 7.1 7 7 7 6.9 -100 -1.41% 4,400 - - - 0 0
HSV 4.2 4.1 4.2 4.2 4.1 -100 -2.38% 132,300 - - - 0 0
HVA 21.8 21.7 21.5 22.3 21 -100 -0.46% 39,100 - - - 0 0
ILA 6.6 6.5 6.4 6.5 6.4 -100 -1.52% 4,200 - - - 0 0
KCB 11.7 11.6 11.5 11.7 11.3 -100 -0.85% 10,700 - - - 0 0
NED 6.9 6.8 6.8 6.9 6.7 -100 -1.45% 58,900 - - - 0 0
PCG 2.3 2.2 2 2.2 2 -100 -4.35% 3,100 - - - 0 0
PFL 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 64,600 - - - 0 0
PHP 31.4 31.3 31.4 31.4 30.5 -100 -0.32% 53,200 - - - 0 0
PIV 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 39,000 - - - 0 0
POV 7.9 7.8 7.8 7.8 7.8 -100 -1.27% 2,500 - - - 0 0
PVX 1.9 1.8 1.9 1.9 1.7 -100 -5.26% 1,507,000 - - - 0 0
PVY 2.1 2 2.1 2.1 2 -100 -4.76% 9,800 - - - 0 8,000
PWA 3.5 3.4 3.5 3.6 3.4 -100 -2.86% 3,700 - - - 0 0
PXS 3 2.9 3.1 3.1 2.9 -100 -3.33% 172,700 - - - 0 0
SBD 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 700 - - - 0 0
SCJ 3.7 3.6 3.6 3.7 3.6 -100 -2.70% 8,100 - - - 0 0
SDT 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 41,000 - - - 0 0
SGB 12.9 12.8 12.9 12.9 12.6 -100 -0.78% 5,700 - - - 0 0
SRB 2.1 2 2 2 1.9 -100 -4.76% 1,600 - - - 0 0
TIS 5 4.9 5 5.1 4.9 -100 -2.00% 16,300 - - - 0 0
USD 17.5 17.4 17.5 17.5 17.3 -100 -0.57% 10,500 - - - 0 0
VBB 11.7 11.6 11.7 11.7 11.5 -100 -0.85% 46,300 - - - 0 0
VCP 26.1 26 26.5 26.5 25.6 -100 -0.38% 20,600 - - - 0 0
VCW 35.1 35 33 35 33 -100 -0.28% 1,600 - - - 0 0
VGG 43.9 43.8 43.9 43.9 40.6 -100 -0.23% 4,500 - - - 0 0
VMG 3.6 3.5 3.5 3.5 3.5 -100 -2.78% 100 - - - 0 0
VST 3 2.9 3 3 2.9 -100 -3.33% 162,500 - - - 0 0
ABW 10.4 10.2 10.5 10.5 10 -200 -1.92% 139,900 - - - 15,600 0
AG1 11.4 11.2 11.3 11.3 11.2 -200 -1.75% 1,000 - - - 0 0
AVG 13.9 13.7 14.1 14.1 13.4 -200 -1.44% 109,900 - - - 0 0
BMK 15.8 15.6 16 16.5 15.5 -200 -1.27% 4,400 - - - 0 0
BOT 2.1 1.9 2.1 2.1 1.9 -200 -9.52% 416,200 - - - 0 0
CDR 6.2 6 6.3 6.7 5.8 -200 -3.23% 1,700 - - - 0 0
CFM 8.7 8.5 8.5 8.5 8.5 -200 -2.30% 100 - - - 0 0
CTW 24.2 24 24 24 24 -200 -0.83% 600 - - - 0 0
EIC 24.5 24.3 24.4 24.4 23.5 -200 -0.82% 1,700 - - - 0 0
FIC 12.7 12.5 12.8 12.8 12.5 -200 -1.57% 2,500 - - - 0 0
HEP 16.5 16.3 16.3 16.3 16.3 -200 -1.21% 500 - - - 0 0
HHN 0.2 0 0 0.00% - - - - 0 0
HTP 1.8 1.6 1.8 1.8 1.6 -200 -11.11% 380,500 - - - 0 0
L62 2 1.8 1.8 1.8 1.8 -200 -10.00% 100 - - - 0 0
LTG 6.5 6.3 6.5 6.5 6.2 -200 -3.08% 184,600 - - - 0 1,000
MGC 13.9 13.7 14.5 14.5 13.7 -200 -1.44% 16,800 - - - 0 0
MML 34.2 34 34.3 34.3 33 -200 -0.58% 92,300 - - - 0 0
MTA 14.2 14 14.3 14.3 14 -200 -1.41% 12,700 - - - 0 0
QNC 6.1 5.9 5.9 5.9 5.9 -200 -3.28% 5,000 - - - 0 0
QNS 46.6 46.4 46.6 46.6 46.3 -200 -0.43% 102,300 - - - 0 32,800
SCL 20.7 20.5 20 20.5 19.6 -200 -0.97% 8,200 - - - 0 0
SNZ 33.7 33.5 34 34 33.5 -200 -0.59% 600 - - - 0 0
TCW 31.1 30.9 31 31.2 30.9 -200 -0.64% 5,200 - - - 0 0
TDF 8.8 8.6 8.6 8.6 8.6 -200 -2.27% 200 - - - 0 0
TSA 14.2 14 14.1 14.1 14 -200 -1.41% 16,700 - - - 0 0
VGT 11.7 11.5 11.7 11.7 11.1 -200 -1.71% 397,000 - - - 200 0
VHD 4.9 4.7 4.9 4.9 4.7 -200 -4.08% 1,900 - - - 0 0
VNB 16.9 16.7 16 16.9 16 -200 -1.18% 17,500 - - - 0 0
VTA 3.1 2.9 3 3 2.9 -200 -6.45% 500 - - - 0 0
XMC 8.6 8.4 8.4 8.4 8.4 -200 -2.33% 700 - - - 0 0
AFX 10.6 10.3 10.5 10.6 10.2 -300 -2.83% 176,800 - - - 0 0
AGP 41.2 40.9 41.3 41.4 39.6 -300 -0.73% 2,400 - - - 0 0
ALV 6.9 6.6 6.8 6.8 6.6 -300 -4.35% 7,600 - - - 0 0
APF 39.5 39.2 39.2 39.3 39 -300 -0.76% 4,700 - - - 0 0
BGE 4.9 4.6 4.9 4.9 4.4 -300 -6.12% 1,369,700 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
DP1 37.2 36.9 36.5 36.9 36.5 -300 -0.81% 400 - - - 0 0 -
DPS 0.3 0 0 0.00% - - - - 0 0
GCF 35.2 34.9 34.9 35 34.9 -300 -0.85% 3,000 - - - 3,000 0
HD6 11.9 11.6 12 12.5 11.5 -300 -2.52% 13,700 - - - 0 0
LM3 2 1.7 1.8 1.8 1.7 -300 -15.00% 67,900 - - - 0 0
M10 20.7 20.4 21.1 21.1 20.4 -300 -1.45% 400 - - - 0 0
MA1 31.9 31.6 32.9 32.9 31.6 -300 -0.94% 300 - - - 0 0
MH3 27.5 27.2 27 27.2 26.8 -300 -1.09% 1,700 - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
ODE 46 45.7 45.8 45.9 45.6 -300 -0.65% 21,400 - - - 0 0
PBC 6.1 5.8 6.1 6.1 5.7 -300 -4.92% 50,700 - - - 0 0
SAS 33.2 32.9 34.5 34.5 32.7 -300 -0.90% 24,600 - - - 0 0
WTC 10.4 10.1 10.3 10.6 10 -300 -2.88% 2,100 - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
APC 7.4 7 7.4 7.4 7 -400 -5.41% 5,900 - - - 0 0
BTD 17.6 17.2 17.1 17.2 17.1 -400 -2.27% 1,200 - - - 0 0
CBS 32.3 31.9 32 32 31.8 -400 -1.24% 1,200 - - - 0 0
DSG 3.6 3.2 3.1 3.2 3.1 -400 -11.11% 1,500 - - - 0 0
HBH 5.4 5 5 5 5 -400 -7.41% 3,000 - - - 0 3,000
KLB 17.1 16.7 17.2 17.2 16.5 -400 -2.34% 314,200 - - - 120 0
KSH 0.4 0 0 0.00% - - - - 0 0
MVC 16.3 15.9 16.1 16.4 15.6 -400 -2.45% 56,200 - - - 0 0
NDT 4.9 4.5 4.9 4.9 4.5 -400 -8.16% 12,900 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
SBL 5.9 5.5 5.5 5.5 5.5 -400 -6.78% 100 - - - 0 0
SD3 7.7 7.3 8.4 8.4 7.3 -400 -5.19% 7,600 - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VPA 2.8 2.4 2.4 2.4 2.4 -400 -14.29% 100 - - - 0 0
AMP 13.5 13 13 13 13 -500 -3.70% 2,900 - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
BBT 13.6 13.1 13.1 13.2 13 -500 -3.68% 1,300 - - - 0 0
CKA 43.8 43.3 43.9 43.9 43.3 -500 -1.14% 4,600 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
DDN 6.2 5.7 6.1 6.1 5.3 -500 -8.06% 6,900 - - - 0 0
L44 0.5 0 0 0.00% - - - - 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
SGP 26 25.5 25.4 25.5 25 -500 -1.92% 26,200 - - - 0 0
SJM 4.7 4.2 4.3 4.3 4.2 -500 -10.64% 200 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
BVL 19.3 18.7 19.8 21.5 18.7 -600 -3.11% 6,400 - - - 0 0
DCR 4.5 3.9 3.9 3.9 3.9 -600 -13.33% 500 - - - 0 0
GHC 29.3 28.7 29.3 29.3 28.7 -600 -2.05% 43,700 - - - 0 0
ILC 6.2 5.6 5.6 5.6 5.6 -600 -9.68% 100 - - - 0 0
ILS 16.6 16 16 16 16 -600 -3.61% 100 - - - 0 0
ISH 26.7 26.1 26.1 26.1 26.1 -600 -2.25% 500 - - - 0 0
LG9 6.6 6 6 6 6 -600 -9.09% 1,200 - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
ACV 53.9 53.2 53.9 53.9 52.6 -700 -1.30% 397,800 - - - 20,580 6,420
DAS 8.3 7.6 8.4 8.4 7.6 -700 -8.43% 300 - - - 0 0
FCS 7 6.3 6.3 6.3 6.3 -700 -10.00% 100 - - - 0 0
HEJ 10.8 10.1 10.1 10.1 10.1 -700 -6.48% 400 - - - 0 0
TDB 41.7 41 40 41.8 40 -700 -1.68% 2,500 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VNI 9.3 8.6 8.7 8.7 8.6 -700 -7.53% 2,500 - - - 0 0
BWS 34 33.2 33.5 33.5 33.1 -800 -2.35% 2,000 - - - 0 0
CNC 32.9 32.1 32.1 32.1 32.1 -800 -2.43% 500 - - - 0 0
DTC 5.6 4.8 4.8 4.8 4.8 -800 -14.29% 500 - - - 0 0
ECO 30.5 29.7 30 30.3 29 -800 -2.62% 28,500 - - - 0 0
KLF 0.8 0 0 0.00% - - - - 0 0
MEF 0.8 0 0 0.00% - - - - 0 0
MSR 26.9 26.1 26.6 26.7 25.3 -800 -2.97% 1,597,800 - - - 0 0
QPH 35.4 34.6 34.5 34.7 34.5 -800 -2.26% 2,500 - - - 0 0
VET 16.8 16 16 16 16 -800 -4.76% 300 - - - 0 0
HEC 63.9 63 63 63 63 -900 -1.41% 1,500 - - - 0 0
HLY 11.9 11 11 11 11 -900 -7.56% 100 - - - 0 0
HPT 24.7 23.8 23.9 23.9 23.8 -900 -3.64% 1,200 - - - 200 0
PTG 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
CMF 330 329 329 329 329 -1,000 -0.30% 400 - - - 400 0
FT1 47 46 49.1 49.1 46 -1,000 -2.13% 600 - - - 0 0
IHK 12.5 11.5 13.5 13.5 11.5 -1,000 -8.00% 900 - - - 0 0
MVN 45.4 44.4 45.5 45.5 44.3 -1,000 -2.20% 1,700 - - - 0 0
SLD 11.5 10.5 12.7 13.1 10.5 -1,000 -8.70% 1,300 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LO5 1.1 0 0 0.00% - - - - 0 0
VLP 1.1 0 0 0.00% - - - - 0 0
BCB 1.2 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
THP 9.2 8 8 8 8 -1,200 -13.04% 200 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
BHC 1.4 0 0 0.00% - - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
NGC 1.4 0 0 0.00% - - - - 0 0
VSG 1.4 0 0 0.00% - - - - 0 0
PAP 26.1 24.5 24.5 24.5 24.5 -1,600 -6.13% 100 - - - 0 0
VPC 1.6 0 0 0.00% - - - - 0 0
CT6 11.9 10.2 10.2 10.2 10.2 -1,700 -14.29% 100 - - - 0 0
DDV 36 34.3 35.7 35.8 34 -1,700 -4.72% 1,585,900 - - - 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
NCS 43.8 42 42 42 41.9 -1,800 -4.11% 2,500 - - - 1,700 0
SPI 1.8 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
VE8 1.9 0 0 0.00% - - - - 0 0
VIH 23.9 22 22 22 22 -1,900 -7.95% 1,800 - - - 0 0
HPI 20.3 18.3 18.3 18.3 18.3 -2,000 -9.85% 100 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
SBH 43.7 41.5 41.5 41.5 41.5 -2,200 -5.03% 200 - - - 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
KIP 16.1 13.7 13.7 13.7 13.7 -2,400 -14.91% 100 - - - 0 0
SCC 2.4 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
BTN 2.9 0 0 0.00% - - - - 0 0
EIN 2.9 0 0 0.00% - - - - 0 0
GER 2.9 0 0 0.00% - - - - 0 0
SQC 2.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
UXC 3 0 0 0.00% - - - - 0 0
SD7 3.1 0 0 0.00% - - - - 0 0
TKA 3.1 0 0 0.00% - - - - 0 0
VVN 3.1 0 0 0.00% - - - - 0 0
VIR 3.2 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
CFV 25 21.6 21.6 21.6 21.6 -3,400 -13.60% 500 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
TIE 3.5 0 0 0.00% - - - - 0 0
CK8 3.6 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
SCO 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
NSS 3.7 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
VHH 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
HAV 4 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
PLO 4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
YTC 34 30 30 30 30 -4,000 -11.76% 200 - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
LEC 4.1 0 0 0.00% - - - - 0 0
SD2 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
TW3 27.7 23.6 23.6 23.6 23.6 -4,100 -14.80% 900 - - - 0 0
DP2 4.2 0 0 0.00% - - - - 0 0
ITS 4.2 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
PLA 4.2 0 0 0.00% - - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
VTI 4.5 0 0 0.00% - - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
TLI 5 0 0 0.00% - - - - 0 0
TTS 5 0 0 0.00% - - - - 0 0
FSO 5.2 0 0 0.00% - - - - 0 0
BMV 5.4 0 0 0.00% - - - - 0 0
FRM 5.4 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
MDF 5.6 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
CPA 5.7 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
LPT 5.7 0 0 0.00% - - - - 0 0
MTL 5.8 0 0 0.00% - - - - 0 0
ONW 5.8 0 0 0.00% - - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
VTE 5.9 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
PRO 6 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
PDC 6.1 0 0 0.00% - - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
TA6 6.2 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
SB1 6.3 0 0 0.00% - - - - 0 0
ACS 6.4 0 0 0.00% - - - - 0 0
SIG 6.4 0 0 0.00% - - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
MPY 6.5 0 0 0.00% - - - - 0 0
NAU 6.5 0 0 0.00% - - - - 0 0
RBC 6.5 0 0 0.00% - - - - 0 0
HSM 6.6 0 0 0.00% - - - - 0 0
PCM 6.6 0 0 0.00% - - - - 0 0
VBH 6.6 0 0 0.00% - - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
PND 6.7 0 0 0.00% - - - - 0 0
MIE 6.8 0 0 0.00% - - - - 0 0
VNX 6.8 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
S72 7 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
TLP 7.2 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
TBR 7.4 0 0 0.00% - - - - 0 0
PNT 7.5 0 0 0.00% - - - - 0 0
VTG 7.5 0 0 0.00% - - - - 0 0
BBM 7.6 0 0 0.00% - - - - 0 0
MTG 7.6 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
IRC 7.8 0 0 0.00% - - - - 0 0
H11 7.9 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
BMF 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
BNW 8.1 0 0 0.00% - - - - 0 0
BTG 8.1 0 0 0.00% - - - - 0 0
CMP 8.1 0 0 0.00% - - - - 0 0
VTX 8.1 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
SKN 8.4 0 0 0.00% - - - - 0 0
CQT 8.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
DDH 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
DMN 8.8 0 0 0.00% - - - - 0 0
DNM 8.8 0 0 0.00% - - - - 0 0
CDH 8.9 0 0 0.00% - - - - 0 0
DNE 8.9 0 0 0.00% - - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
E29 9 0 0 0.00% - - - - 0 0
HFB 9 0 0 0.00% - - - - 0 0
SBR 9 0 0 0.00% - - - - 0 0
VEF 147 138 147 147 137.5 -9,000 -6.12% 49,000 - - - 700 0
YBC 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
DCH 9.3 0 0 0.00% - - - - 0 0
DND 9.5 0 0 0.00% - - - - 0 0
HMG 9.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VW3 9.5 0 0 0.00% - - - - 0 0
LMC 9.6 0 0 0.00% - - - - 0 0
KTC 9.7 0 0 0.00% - - - - 0 0
TNB 9.7 0 0 0.00% - - - - 0 0
TV6 9.7 0 0 0.00% - - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
VTS 9.8 0 0 0.00% - - - - 0 0
UPH 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
MND 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
VDG 10 0 0 0.00% - - - - 0 0
CHC 10.1 0 0 0.00% - - - - 0 0
FGL 10.1 0 0 0.00% - - - - 0 0
GCB 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
VDT 10.1 0 0 0.00% - - - - 0 0
BCP 10.2 0 0 0.00% - - - - 0 0
PSN 10.2 0 0 0.00% - - - - 0 0
SHC 10.2 0 0 0.00% - - - - 0 0
SZE 10.2 0 0 0.00% - - - - 0 0
QNT 10.3 0 0 0.00% - - - - 0 0
LMI 10.4 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
AIC 10.5 0 0 0.00% - - - - 0 0
VFR 10.5 0 0 0.00% - - - - 0 0
BBH 10.6 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
NTT 10.7 0 0 0.00% - - - - 0 0
PRT 10.8 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHI 11 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
VXT 11 0 0 0.00% - - - - 0 0
BEL 11.1 0 0 0.00% - - - - 0 0
TTG 11.1 0 0 0.00% - - - - 0 0
PTT 11.2 0 0 0.00% - - - - 0 0
VIM 11.4 0 0 0.00% - - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
PAI 11.5 0 0 0.00% - - - - 0 0
BIO 11.7 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
BT1 12 0 0 0.00% - - - - 0 0
DKW 12 0 0 0.00% - - - - 0 0
DSP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
PTP 12 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
HNB 12.7 0 0 0.00% - - - - 0 0
NBE 12.7 0 0 0.00% - - - - 0 0
XLV 12.7 0 0 0.00% - - - - 0 0
BTV 13 0 0 0.00% - - - - 0 0
DSD 13 0 0 0.00% - - - - 0 0
DXL 13 0 0 0.00% - - - - 0 0
HC1 13 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
TVA 13 0 0 0.00% - - - - 0 0
PHS 13.1 0 0 0.00% - - - - 0 0
SGI 13.1 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
CID 13.2 0 0 0.00% - - - - 0 0
VTQ 13.3 0 0 0.00% - - - - 0 0
TSG 13.4 0 0 0.00% - - - - 0 0
APL 13.5 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
BVN 13.7 0 0 0.00% - - - - 0 0
GLW 13.7 0 0 0.00% - - - - 0 0
VQC 13.8 0 0 0.00% - - - - 0 0
DOP 13.9 0 0 0.00% - - - - 0 0
DTH 14 0 0 0.00% - - - - 0 0
HGT 14 0 0 0.00% - - - - 0 0 -
KWA 14 0 0 0.00% - - - - 0 0
PWS 14 0 0 0.00% - - - - 0 0
VMT 14 0 0 0.00% - - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
BSG 14.7 0 0 0.00% - - - - 0 0
CBI 14.8 0 0 0.00% - - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
SPB 15 0 0 0.00% - - - - 0 0
C21 15.1 0 0 0.00% - - - - 0 0
TUG 15.2 0 0 0.00% - - - - 0 0
POS 15.3 0 0 0.00% - - - - 0 0
PTM 15.4 0 0 0.00% - - - - 0 0
XMP 15.5 0 0 0.00% - - - - 0 0
NJC 15.6 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CMW 15.8 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
CCA 15.9 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
DVC 16 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
VPR 16 0 0 0.00% - - - - 0 0
BHK 16.1 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
MTV 16.5 0 0 0.00% - - - - 0 0
HBD 16.6 0 0 0.00% - - - - 0 0
VWS 16.6 0 0 0.00% - - - - 0 0
HMD 17 0 0 0.00% - - - - 0 0
UDL 17 0 0 0.00% - - - - 0 0
VIN 17 0 0 0.00% - - - - 0 0
HPO 17.1 0 0 0.00% - - - - 0 0
MQN 17.4 0 0 0.00% - - - - 0 0
HDW 17.7 0 0 0.00% - - - - 0 0
HPB 17.7 0 0 0.00% - - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
PMJ 18 0 0 0.00% - - - - 0 0
SAP 18 0 0 0.00% - - - - 0 0
BSQ 18.2 0 0 0.00% - - - - 0 0
NDC 145.4 127.2 127.2 127.2 127.2 -18,200 -12.52% 100 - - - 100 100
C22 18.3 0 0 0.00% - - - - 0 0 -
VGL 18.3 0 0 0.00% - - - - 0 0
TR1 18.5 0 0 0.00% - - - - 0 0
DLR 18.6 0 0 0.00% - - - - 0 0
HES 18.6 0 0 0.00% - - - - 0 0
QNW 18.6 0 0 0.00% - - - - 0 0
BSH 19 0 0 0.00% - - - - 0 0
HPW 19 0 0 0.00% - - - - 0 0
SID 19 0 0 0.00% - - - - 0 0
XDH 19 0 0 0.00% - - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
THW 19.4 0 0 0.00% - - - - 0 0
VDN 19.7 0 0 0.00% - - - - 0 0
GTD 19.8 0 0 0.00% - - - - 0 0
PTO 19.8 0 0 0.00% - - - - 0 0
KTL 20 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
XHC 20 0 0 0.00% - - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
MLS 20.2 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
NSL 20.7 0 0 0.00% - - - - 0 0
IFS 20.9 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
LDW 21 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
PNP 22 0 0 0.00% - - - - 0 0
NDP 22.3 0 0 0.00% - - - - 0 0
CMD 22.5 0 0 0.00% - - - - 0 0
TID 22.7 0 0 0.00% - - - - 0 0
HAF 22.8 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
BHH 23.9 0 0 0.00% - - - - 0 0
DM7 24 0 0 0.00% - - - - 0 0
UPC 24 0 0 0.00% - - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
TAW 25 0 0 0.00% - - - - 0 0
RCC 25.5 0 0 0.00% - - - - 0 0
BHA 25.7 0 0 0.00% - - - - 0 0
TNP 25.8 0 0 0.00% - - - - 0 0
MGG 26 0 0 0.00% - - - - 0 0
X26 26 0 0 0.00% - - - - 0 0
HNI 26.5 0 0 0.00% - - - - 0 0
DCG 27 0 0 0.00% - - - - 0 0
BDW 27.2 0 0 0.00% - - - - 0 0
DHN 27.3 0 0 0.00% - - - - 0 0
MNB 27.3 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DVW 28 0 0 0.00% - - - - 0 0
RTB 28 0 0 0.00% - - - - 0 0
VLW 28 0 0 0.00% - - - - 0 0
SNC 28.7 0 0 0.00% - - - - 0 0
GND 28.8 0 0 0.00% - - - - 0 0
EME 29 0 0 0.00% - - - - 0 0
PNG 29.5 0 0 0.00% - - - - 0 0
DNL 30 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
KHW 30.8 0 0 0.00% - - - - 0 0
TRS 31.3 0 0 0.00% - - - - 0 0
TVH 31.3 0 0 0.00% - - - - 0 0
FHS 33 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
DNT 33.1 0 0 0.00% - - - - 0 0
VGV 33.9 0 0 0.00% - - - - 0 0
LAW 34 0 0 0.00% - - - - 0 0
SBM 34 0 0 0.00% - - - - 0 0
QHW 34.7 0 0 0.00% - - - - 0 0
STW 34.7 0 0 0.00% - - - - 0 0
FRC 35 0 0 0.00% - - - - 0 0
HNF 35 0 0 0.00% - - - - 0 0
VAV 35.1 0 0 0.00% - - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
IST 36.1 0 0 0.00% - - - - 0 0
VMK 38 0 0 0.00% - - - - 0 0
DAN 39.8 0 0 0.00% - - - - 0 0
CCM 39.9 0 0 0.00% - - - - 0 0
PEQ 40 0 0 0.00% - - - - 0 0
TSJ 40.2 0 0 0.00% - - - - 0 0
PJS 41.7 0 0 0.00% - - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
ICC 43.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
PLE 45 0 0 0.00% - - - - 0 0
HAM 46 0 0 0.00% - - - - 0 0
SEA 48 0 0 0.00% - - - - 0 0
TPS 49 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
IN4 51 0 0 0.00% - - - - 0 0
DPH 53.2 0 0 0.00% - - - - 0 0
VGR 55.5 0 0 0.00% - - - - 0 0
CCV 56 0 0 0.00% - - - - 0 0
DNH 56 0 0 0.00% - - - - 0 0
TED 57 0 0 0.00% - - - - 0 0
CMN 60.3 0 0 0.00% - - - - 0 0
NNT 63 0 0 0.00% - - - - 0 0
CNN 65.9 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
TMG 75 0 0 0.00% - - - - 0 0
TTD 78.1 0 0 0.00% - - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
TBD 139 0 0 0.00% - - - - 0 0
AGX 156.2 0 0 0.00% - - - - 0 0
IDP 192 0 0 0.00% - - - - 0 0
HLB 350 0 0 0.00% - - - - 0 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
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 39,797,605 2,313.81 347,030 261,020
▼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