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

2026/02/02 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 129.12
+0.06/+0.05%
売買高（相対取引を含む） 52,809,822 株
（前日比 -52.77%）
値上がり銘柄数 137
値下がり銘柄数 127
変わらず銘柄数 537
総銘柄数 801
売買代金（相対取引を含む） 948,144 百万VND
（前日比 -38.84%）
前日終値 129.06 (01/30) 
始値 128.94
高値 130.08
安値 128.47
年初来高値 129.12 (02/02) 
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) 620,750 460,530 160,220
産業トレンド
-0.25 +0.36 +0.07 -0.45 -0.21 +0.55
-0.01 -1.44 +0.08 -0.58 +0.01 -0.20
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（2026/02/02 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
F88 203 209.1 216.5 222 206 +6,100 +3% 30,500 - - - 4,600 100
VGI 123.8 128.9 123.3 131 122.8 +5,100 +4.12% 1,558,200 - - - 0 0
PEQ 39 44 41.7 44 41.7 +5,000 +12.82% 200 - - - 0 0
VES 28.4 32.5 32.6 32.6 30 +4,100 +14.44% 31,000 - - - 0 0
DNL 25.7 29.5 29.5 29.5 29.5 +3,800 +14.79% 1,000 - - - 0 0
HNF 27.1 30.9 30.9 30.9 30.9 +3,800 +14.02% 100 - - - 0 0
HEC 62 65.6 65.6 65.6 65.6 +3,600 +5.81% 100 - - - 0 0
MTH 23.5 27 27 27 27 +3,500 +14.89% 100 - - - 100 0
VCR 35.6 39 39 39 39 +3,400 +9.55% 100 - - - 0 0
CMN 66 68.8 69.8 69.8 68.8 +2,800 +4.24% 1,900 - - - 0 0
SEP 17.5 20.1 20 20.1 20 +2,600 +14.86% 800 - - - 0 0
SPB 17.4 19.9 19.9 19.9 19.9 +2,500 +14.37% 100 - - - 0 0
MVN 62.6 65 63.7 67 63.2 +2,400 +3.83% 31,000 - - - 0 0
HDW 15.3 17.5 15.3 17.5 15.3 +2,200 +14.38% 1,200 - - - 0 0
VEC 25.4 27.5 27.8 27.8 27.5 +2,100 +8.27% 1,300 - - - 0 0
DBM 27.2 29.2 29.2 29.2 29.2 +2,000 +7.35% 100 - - - 0 0
CMM 18.2 20 20 20 20 +1,800 +9.89% 100 - - - 0 0
PAP 26 27.5 26 27.5 26 +1,500 +5.77% 400 - - - 0 0
CNC 31.1 32.5 31.1 32.5 30.1 +1,400 +4.5% 700 - - - 0 0
MNB 24.6 26 26 26 26 +1,400 +5.69% 100 - - - 0 0
DVN 22.4 23.7 22.9 24 22.6 +1,300 +5.8% 330,800 - - - 0 0
SZG 38.7 39.9 39.9 39.9 39.9 +1,200 +3.1% 100 - - - 0 0
TTG 15.2 16.4 17.3 17.3 13 +1,200 +7.89% 1,800 - - - 0 0
DDV 29.4 30.5 29.7 30.5 29 +1,100 +3.74% 2,511,700 - - - 200,000 0
FIC 15.5 16.6 15.5 16.6 15.5 +1,100 +7.1% 2,600 - - - 0 0
LLM 18.8 19.9 20.5 20.6 19.5 +1,100 +5.85% 53,800 - - - 0 0
SJG 19.4 20.5 21 21 20.4 +1,100 +5.67% 4,300 - - - 0 0
DC1 7.3 8.3 7.3 8.3 6.8 +1,000 +13.7% 5,400 - - - 0 0
DWC 17.1 18 18 18 18 +900 +5.26% 500 - - - 0 0
OIL 16.1 17 17 17.2 15.9 +900 +5.59% 9,516,700 - - - 1,000 10,000
PPH 27.8 28.7 28.5 29.5 28.3 +900 +3.24% 42,000 - - - 0 0
CBI 14.2 15 15 15 15 +800 +5.63% 2,000 - - - 0 0
HPB 17.5 18.3 18.3 18.3 18.3 +800 +4.57% 200 - - - 0 0
KHW 31 31.8 31.8 31.8 31.8 +800 +2.58% 100 - - - 0 0
M10 23.1 23.9 23.1 24.2 23.1 +800 +3.46% 50,100 - - - 0 0
PHP 36.7 37.5 36.8 37.8 36.5 +800 +2.18% 243,400 - - - 0 0
PXL 16.3 17.1 16.5 17.1 16.2 +800 +4.91% 296,800 - - - 0 30,000
TR1 17.2 18 18 18 18 +800 +4.65% 1,000 - - - 0 0
VGG 43.1 43.9 43.7 44.4 43.3 +800 +1.86% 16,200 - - - 0 0
VTK 57.9 58.7 58 59.5 56.1 +800 +1.38% 23,600 - - - 100 0
AG1 12.9 13.6 13.6 13.6 13.6 +700 +5.43% 100 - - - 0 0
APF 41.3 42 41.3 42.2 41.3 +700 +1.69% 87,200 - - - 0 0
BMJ 9.5 10.2 10.2 10.2 10.2 +700 +7.37% 100 - - - 0 0
CHS 10.8 11.5 11.7 11.8 11.5 +700 +6.48% 4,200 - - - 0 0
DPC 9 9.7 9.7 9.7 9.7 +700 +7.78% 100 - - - 0 0
PRT 10.6 11.3 10.6 11.5 10.5 +700 +6.6% 11,300 - - - 0 0
SD3 7.2 7.9 8.2 8.2 7.9 +700 +9.72% 600 - - - 100 0
CKA 48.3 48.9 48 48.9 48 +600 +1.24% 10,100 - - - 0 0
CKD 26.1 26.7 27 27 26 +600 +2.3% 6,700 - - - 0 0
HIO 7.4 8 7.4 8 7.3 +600 +8.11% 34,300 - - - 0 0
QPH 34.1 34.7 34.1 34.7 34.1 +600 +1.76% 1,300 - - - 0 0
SKV 26.2 26.8 26.1 26.8 26.1 +600 +2.29% 700 - - - 0 0
VGT 13.6 14.2 13.8 14.3 13.5 +600 +4.41% 4,630,900 - - - 0 0
VTE 5.2 5.8 5.5 5.8 5.5 +600 +11.54% 5,600 - - - 0 0
GND 26.5 27 25 30 25 +500 +1.89% 300 - - - 0 0
MPC 16.3 16.8 16.8 16.9 16.1 +500 +3.07% 171,900 - - - 0 0
SIV 38 38.5 38 38.5 38 +500 +1.32% 1,500 - - - 0 0
SPD 8 8.5 8.5 8.5 8.5 +500 +6.25% 400 - - - 0 0
UDL 17.5 18 18 18 18 +500 +2.86% 100 - - - 0 0
VGR 67 67.5 66.6 67.5 66.5 +500 +0.75% 1,000 - - - 0 0
VIW 12.4 12.9 14.1 14.1 12 +500 +4.03% 4,600 - - - 0 0
ACE 42.5 42.9 42.9 42.9 42.9 +400 +0.94% 600 - - - 0 0
ALV 6.5 6.9 6.7 7.1 6.6 +400 +6.15% 72,300 - - - 0 0
BSL 10.6 11 10.6 11 10.6 +400 +3.77% 11,100 - - - 0 0
CDR 5.4 5.8 5.5 5.8 5.4 +400 +7.41% 24,200 - - - 0 0
GSM 29.4 29.8 29.8 29.8 29.8 +400 +1.36% 100 - - - 0 0
HAF 17.6 18 18 18 18 +400 +2.27% 100 - - - 0 0
HDM 37.2 37.6 37.2 37.6 37.2 +400 +1.08% 10,300 - - - 0 0
HPT 24.2 24.6 24.4 24.6 24.4 +400 +1.65% 300 - - - 0 0
HVA 18.3 18.7 18.2 18.9 17.8 +400 +2.19% 35,700 - - - 0 0
MA1 32.6 33 33 33 33 +400 +1.23% 1,000 - - - 0 0
VGV 39.6 40 40 40 40 +400 +1.01% 200 - - - 0 0
CBS 26.6 26.9 26.9 26.9 26.9 +300 +1.13% 100 - - - 0 0
CC1 40.2 40.5 40.5 40.5 40.5 +300 +0.75% 100 - - - 0 0
DNE 8.6 8.9 8.9 8.9 8.9 +300 +3.49% 100 - - - 0 0
EMS 20.1 20.4 22 22 20.4 +300 +1.49% 1,100 - - - 0 0
HPW 20.7 21 21 21 21 +300 +1.45% 1,100 - - - 0 0
MTP 13.6 13.9 13.8 13.9 13.8 +300 +2.21% 200 - - - 0 0
TLP 6.6 6.9 6.9 7 6.9 +300 +4.55% 500 - - - 0 0
TS3 6.4 6.7 6.3 6.7 6.2 +300 +4.69% 73,100 - - - 0 0
TSD 4.9 5.2 5.2 5.2 5.2 +300 +6.12% 300 - - - 0 0
ABC 10.7 10.9 10.8 10.9 10.7 +200 +1.87% 24,800 - - - 0 0
AIG 48.9 49.1 49 49.4 48.9 +200 +0.41% 40,200 - - - 0 0
APP 4.8 5 4.9 5 4.9 +200 +4.17% 2,300 - - - 0 0
BBT 12.5 12.7 12.5 12.7 12 +200 +1.6% 4,300 - - - 0 0
BTU 15.5 15.7 15.2 15.7 15.2 +200 +1.29% 200 - - - 0 0
CAT 18.9 19.1 20 20 18.8 +200 +1.06% 4,300 - - - 0 0
CTW 24.8 25 25 25 25 +200 +0.81% 100 - - - 0 0
DMN 8.5 8.7 8.5 8.8 8.5 +200 +2.35% 6,000 - - - 0 0
FCS 5.8 6 6 6 6 +200 +3.45% 200 - - - 0 0
GCB 6.5 6.7 7.2 7.2 6.7 +200 +3.08% 300 - - - 0 0
HBC 6.2 6.4 6.3 6.4 6.2 +200 +3.23% 1,512,400 - - - 0 12,500
HTM 9.3 9.5 10.4 10.4 9.2 +200 +2.15% 1,100 - - - 0 0
ICF 2.6 2.8 2.5 2.8 2.4 +200 +7.69% 7,400 - - - 0 0
IFS 17.1 17.3 17.2 17.4 17.1 +200 +1.17% 10,200 - - - 0 0
PAT 81.2 81.4 81.2 81.4 80.4 +200 +0.25% 27,600 - - - 8,150 200
SCL 21.3 21.5 21.3 22.5 21.1 +200 +0.94% 166,000 - - - 0 0
SDT 4.9 5.1 4.9 5.4 4.6 +200 +4.08% 33,000 - - - 0 5,000
SEA 42.8 43 43 43 43 +200 +0.47% 800 - - - 0 0
TDS 8.1 8.3 8.4 8.4 8.3 +200 +2.47% 200 - - - 0 0
USD 17.8 18 18 18.1 18 +200 +1.12% 18,200 - - - 0 0
VEA 35.7 35.9 35.8 36.3 35.3 +200 +0.56% 879,600 - - - 1,500 0
VLB 48.7 48.9 49 49.7 48.8 +200 +0.41% 21,400 - - - 0 0
ABB 13.9 14 14 14.2 13.8 +100 +0.72% 1,334,200 - - - 0 0
AMP 14.9 15 15 15 15 +100 +0.67% 200 - - - 0 0
AVC 51 51.1 53.8 55 51 +100 +0.2% 5,800 - - - 0 0
BRS 24.7 24.8 24.8 24.8 24.6 +100 +0.4% 6,400 - - - 0 0
BVB 13.9 14 14 14.2 13.8 +100 +0.72% 2,220,100 - - - 0 0
CMD 21.4 21.5 21.6 21.6 21.5 +100 +0.47% 2,800 - - - 0 0
CMT 13 13.1 13 13.1 13 +100 +0.77% 4,500 - - - 0 0
CQN 31.3 31.4 31.3 31.4 31.2 +100 +0.32% 9,500 - - - 0 0
DCR 3.5 3.6 3.9 3.9 3.6 +100 +2.86% 1,900 - - - 0 0
EFI 2.1 2.2 2 2.2 2 +100 +4.76% 5,400 - - - 0 0
GPC 2.2 2.3 2.3 2.4 2.2 +100 +4.55% 202,400 - - - 0 0
GTD 78.4 78.5 78.5 80 78.5 +100 +0.13% 2,400 - - - 0 0
HSV 4.1 4.2 4.1 4.2 4.1 +100 +2.44% 62,200 - - - 0 0
ICN 37.4 37.5 37.9 38.2 37.5 +100 +0.27% 1,100 - - - 0 0
IDP 225 225.1 225.1 225.1 225 +100 +0.04% 3,300 - - - 0 0
ISH 25.5 25.6 26.4 26.4 25.6 +100 +0.39% 600 - - - 0 0
LSG 31.9 32 31.9 32 30.6 +100 +0.31% 8,500 - - - 0 0
MDF 5.5 5.6 5.6 5.6 5.5 +100 +1.82% 1,400 - - - 0 0
MZG 10.9 11 10.8 11 10.8 +100 +0.92% 370,200 - - - 0 0
NDT 5.3 5.4 5.4 5.4 5.3 +100 +1.89% 2,000 - - - 0 0
NED 7.1 7.2 7.1 7.2 7 +100 +1.41% 58,300 - - - 0 0
NQN 13.5 13.6 13.6 13.6 13.6 +100 +0.74% 1,000 - - - 0 0
PIV 7 7.1 7.1 7.1 6.9 +100 +1.43% 120,700 - - - 0 0
PLA 4.8 4.9 4.9 4.9 4.9 +100 +2.08% 200 - - - 0 0
PTV 3.9 4 3.9 4 3.8 +100 +2.56% 22,100 - - - 0 0
PVM 18.5 18.6 18.4 18.6 18.4 +100 +0.54% 500 - - - 0 0
PVO 6.7 6.8 6.8 7.5 6.6 +100 +1.49% 26,800 - - - 0 0
QTP 12.3 12.4 12.4 12.5 10.5 +100 +0.81% 272,200 - - - 0 0
SAS 37.3 37.4 37.9 37.9 36.9 +100 +0.27% 86,500 - - - 2,400 0
SVG 6.8 6.9 6.9 6.9 6.9 +100 +1.47% 100 - - - 0 0
UDJ 6.9 7 6.9 7 6.9 +100 +1.45% 2,100 - - - 0 0
VBB 10.6 10.7 10.6 10.9 10.5 +100 +0.94% 84,600 - - - 0 0
VET 16.5 16.6 16.4 16.6 16 +100 +0.61% 9,200 - - - 0 0
VTD 6.4 6.5 6.5 6.5 6.4 +100 +1.56% 33,700 - - - 0 0
AAH 3.4 3.4 3.5 3.5 3.3 0 0.00% 953,800 - - - 0 0
ABI 20.5 20.5 20.5 20.6 20.3 0 0.00% 104,600 - - - 0 3,280
AMS 7.5 7.5 7.5 7.5 7.4 0 0.00% 422,200 - - - 0 0
AVG 10 10 10 10.1 9.9 0 0.00% 95,700 - - - 1,100 0
BCA 14.8 14.8 14.8 14.8 13.5 0 0.00% 51,900 - - - 0 0
BCP 12 12 12 12 12 0 0.00% 2,100 - - - 0 0
BDT 9.6 9.6 9.6 10.1 9.4 0 0.00% 14,000 - - - 0 0
BEL 18 18 18 18 18 0 0.00% 200 - - - 0 0
BHP 7.5 7.5 6.5 7.5 6.5 0 0.00% 200 - - - 0 0
BLI 8.9 8.9 9 9 8.5 0 0.00% 16,800 - - - 0 0
BMK 15.3 15.3 15 15.3 15 0 0.00% 200 - - - 0 0
BRR 19 19 19 19 19 0 0.00% 500 - - - 0 0
BSH 18.5 18.5 18.5 18.5 18.5 0 0.00% 100 - - - 0 0
BSQ 19 19 19 19 19 0 0.00% 200 - - - 0 0
BT1 10.9 10.9 10.9 10.9 10.9 0 0.00% 1,000 - - - 0 0
BTD 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% 3,000 - - - 0 0
BWS 34 34 34 34 34 0 0.00% 3,900 - - - 0 0
C4G 8.1 8.1 8.1 8.2 8 0 0.00% 378,800 - - - 0 0
CDP 11 11 11 11 11 0 0.00% 5,300 - - - 0 0
CIP 2.4 2.4 2.4 2.4 2.4 0 0.00% 5,600 - - - 0 0
CLX 16.1 16.1 16.1 16.2 15.9 0 0.00% 85,900 - - - 0 0
CMW 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 - - - 0 0
DAS 10.6 10.6 10.6 10.6 10.6 0 0.00% 300 - - - 0 0
DDB 9.6 9.6 9.7 9.7 9.6 0 0.00% 1,300 - - - 0 0
DDN 9 9 9 9 9 0 0.00% 16,000 - - - 0 0
DID 3.8 3.8 3.7 4 3.3 0 0.00% 7,600 - - - 0 0
DNW 33.7 33.7 33.7 33.7 33.7 0 0.00% 800 - - - 0 0
DTI 2.3 2.3 2.3 2.3 2.2 0 0.00% 25,200 - - - 0 0
EIN 2.6 2.6 2.6 2.6 2.6 0 0.00% 2,000 - - - 0 0
EME 21.3 21.3 21.3 21.3 21.3 0 0.00% 100 - - - 0 0
FT1 40.4 40.4 40.5 40.5 40.4 0 0.00% 1,200 - - - 0 0
GCF 34.5 34.5 34 37 32.5 0 0.00% 146,300 - - - 0 0
HAC 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - - - 0 0
HAV 3.2 3.2 3.2 3.2 3.2 0 0.00% 100 - - - 0 0
HMS 35 35 34.8 35.4 34.8 0 0.00% 4,600 - - - 0 0
HND 10.7 10.7 10.4 10.8 9.1 0 0.00% 21,100 - - - 500 0
HNM 7.7 7.7 7.6 7.7 7.6 0 0.00% 18,900 - - - 0 0
HTE 3.4 3.4 3.3 3.4 3.3 0 0.00% 2,200 - - - 0 0
HU4 11.3 11.3 11.3 11.3 11 0 0.00% 12,400 - - - 0 0
HWS 14.7 14.7 14.8 14.9 14.7 0 0.00% 1,300 - - - 0 0
ITS 4.1 4.1 4.2 4.2 4.1 0 0.00% 2,900 - - - 0 0
LAI 13.6 13.6 13.7 13.7 13.4 0 0.00% 15,500 - - - 0 0
LKW 36 36 36 36 36 0 0.00% 100 - - - 0 0
LPT 6.1 6.1 6 6.1 6 0 0.00% 1,200 - - - 0 0
MKP 30 30 30 30 30 0 0.00% 7,000 - - - 0 0
MQN 17.7 17.7 17.7 17.7 17.7 0 0.00% 1,100 - - - 0 0
NAS 35.4 35.4 35.4 35.4 35.4 0 0.00% 100 - - - 0 0
NBT 17.6 17.6 17.6 17.6 17.6 0 0.00% 300 - - - 0 0
NNT 59.5 59.5 59.5 59.5 59.5 0 0.00% 100 - - - 0 0
NSL 20.5 20.5 20.5 20.5 20.5 0 0.00% 300 - - - 0 0
NTF 10.3 10.3 10.3 10.3 10.3 0 0.00% 100 - - - 0 0
NTW 20 20 20 20 20 0 0.00% 400 - - - 0 0
NUE 10.5 10.5 10.5 10.5 10.5 0 0.00% 300 - - - 0 0
PAS 2.9 2.9 3 3 2.9 0 0.00% 72,700 - - - 0 0 -
PBT 17.9 17.9 17.9 17.9 17.9 0 0.00% 200 - - - 0 0
PCF 5.6 5.6 5.5 5.6 5.5 0 0.00% 200 - - - 0 0
PFL 2.8 2.8 2.8 2.8 2.7 0 0.00% 216,200 - - - 0 0
PGB 12.4 12.4 12.5 12.5 12.3 0 0.00% 4,200 - - - 0 0
PMT 7 7 7 7 7 0 0.00% 2,000 - - - 0 0
PNP 20.5 20.5 20.5 20.5 20.5 0 0.00% 1,000 - - - 0 0
PTT 9.7 9.7 9.7 9.7 9.7 0 0.00% 100 - - - 0 0
PWA 5.8 5.8 6.3 6.3 5.8 0 0.00% 500 - - - 0 0
PWS 12 12 12 12 12 0 0.00% 500 - - - 0 0
QNC 5.8 5.8 5.8 5.8 5.8 0 0.00% 3,000 - - - 0 0
QNS 47.6 47.6 47.5 47.7 46.5 0 0.00% 269,300 - - - 12,100 56,700
RTB 28.5 28.5 28.5 28.6 28.5 0 0.00% 8,500 - - - 0 0
SBB 16 16 15.7 16 15.7 0 0.00% 6,900 - - - 500 0
SBM 34.3 34.3 34.3 34.3 34.3 0 0.00% 200 - - - 0 0
SBS 5.9 5.9 6 6 5.8 0 0.00% 379,800 - - - 700 0
SD2 3.8 3.8 3.8 3.8 3.8 0 0.00% 100 - - - 0 0
SDK 16.6 16.6 16.6 16.6 16.6 0 0.00% 100 - - - 0 0
SGB 12.5 12.5 12.5 12.5 12.4 0 0.00% 7,100 - - - 0 0
SGI 11 11 11 11 11 0 0.00% 200 - - - 0 0
SP2 22.7 22.7 22.7 22.7 22.7 0 0.00% 100 - - - 0 0
SRB 1.9 1.9 1.9 1.9 1.8 0 0.00% 1,900 - - - 0 0
SSG 8.1 8.1 8.1 8.1 8.1 0 0.00% 500 - - - 0 0
TIS 5.1 5.1 5.1 5.4 5.1 0 0.00% 3,500 - - - 0 0
TVA 14.3 14.3 14.3 14.3 14.3 0 0.00% 500 - - - 0 0
VHD 3.8 3.8 3.8 3.8 3.8 0 0.00% 100 - - - 0 0
VHG 2 2 2 2.1 1.9 0 0.00% 52,600 - - - 0 0
VLG 8.2 8.2 8.2 8.2 8.2 0 0.00% 700 - - - 0 0
VNB 16.1 16.1 16.1 16.4 15.9 0 0.00% 29,700 - - - 0 0
VNI 8 8 8 8 8 0 0.00% 300 - - - 0 0
VNY 5.1 5.1 5.1 5.1 5.1 0 0.00% 100 - - - 0 0
VPR 8 8 8 8 8 0 0.00% 100 - - - 0 0
VSE 8.3 8.3 8.3 8.4 8 0 0.00% 1,300 - - - 0 0
WTC 10 10 10.1 10.1 10 0 0.00% 1,700 - - - 0 0
XDH 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 - - - 0 0
XLV 13.1 13.1 13.1 13.1 13.1 0 0.00% 2,000 - - - 0 0
XMC 9 9 7.7 9.8 7.7 0 0.00% 3,200 - - - 0 0
AAS 10.3 10.2 10.5 10.6 9.9 -100 -0.97% 2,015,000 - - - 500 0
ABW 11.3 11.2 11.3 11.3 11.1 -100 -0.88% 95,200 - - - 0 0
BMS 13.1 13 12.9 13.2 12.8 -100 -0.76% 53,900 - - - 0 0
BTB 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 1,700 - - - 0 0
DGT 4.6 4.5 4.6 4.6 4.5 -100 -2.17% 66,600 - - - 0 0
DHD 34 33.9 33.9 33.9 33.9 -100 -0.29% 100 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DP1 32.1 32 32 32 31 -100 -0.31% 7,900 - - - 0 0 -
DRI 12.5 12.4 12.6 12.6 12.3 -100 -0.80% 588,300 - - - 19,000 200
DSH 12.1 12 12.8 12.8 11.9 -100 -0.83% 45,500 - - - 0 0
DTP 118.9 118.8 116.1 118.8 116 -100 -0.08% 1,100 - - - 0 0
HD6 10.1 10 10 10.1 10 -100 -0.99% 16,300 - - - 0 0
HPD 17.1 17 17 17 17 -100 -0.58% 100 - - - 0 0
KSQ 2.5 2.4 2.3 2.5 2.3 -100 -4.00% 146,500 - - - 0 0
L12 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 1,000 - - - 0 0
LIC 27 26.9 27 29.9 26.9 -100 -0.37% 3,500 - - - 0 0
MTL 5.6 5.5 5.5 5.5 5.5 -100 -1.79% 500 - - - 0 0
MVC 16.4 16.3 16.4 16.6 16 -100 -0.61% 28,900 - - - 0 0
NBE 11.4 11.3 11.4 11.4 11.3 -100 -0.88% 15,900 - - - 0 0
PBC 6.1 6 6.1 6.1 6 -100 -1.64% 13,800 - - - 0 0
POS 18.2 18.1 18.4 18.7 17.9 -100 -0.55% 133,200 - - - 0 0
POV 8 7.9 7.9 7.9 7.7 -100 -1.25% 2,000 - - - 0 0
PSB 4.7 4.6 4.7 4.8 4.6 -100 -2.13% 70,100 - - - 0 0
SCJ 3.3 3.2 3.3 3.3 3.2 -100 -3.03% 11,700 - - - 0 0
SGP 27.1 27 27.8 28.4 26.3 -100 -0.37% 227,100 - - - 0 0
SNZ 34.5 34.4 33.7 34.4 33.4 -100 -0.29% 1,800 - - - 0 0
VE9 4 3.9 3.9 3.9 3.9 -100 -2.50% 2,400 - - - 0 0
VMG 2.9 2.8 2.8 2.9 2.8 -100 -3.45% 4,400 - - - 0 0
VSF 25.2 25.1 25.1 25.1 25 -100 -0.40% 11,200 - - - 0 0
VW3 12.4 12.3 12.3 12.3 12.3 -100 -0.81% 100 - - - 0 0
ACV 54.5 54.3 54.9 55.7 52.8 -200 -0.37% 2,751,200 - - - 244,600 308,250
AGP 37.1 36.9 36.9 36.9 36.1 -200 -0.54% 4,400 - - - 0 0
BHA 22.9 22.7 23 23 22.7 -200 -0.87% 800 - - - 0 0
CCA 16.2 16 16 16 16 -200 -1.23% 100 - - - 0 0
G36 13 12.8 12.9 13.1 12.4 -200 -1.54% 235,600 - - - 0 0
GDA 15.8 15.6 15.8 15.8 15.6 -200 -1.27% 87,600 - - - 0 0
GVT 80 79.8 80 80 79.8 -200 -0.25% 800 - - - 0 0
HAN 8.9 8.7 8.3 9.1 8.3 -200 -2.25% 15,500 - - - 0 0
HHN 0.2 0 0 0.00% - - - - 0 0
HNG 6.7 6.5 6.7 6.8 6.4 -200 -2.99% 3,464,500 - - - 1,000 0
HSP 14.2 14 14 14 14 -200 -1.41% 4,500 - - - 0 0
KGM 5.6 5.4 5.6 5.6 5.4 -200 -3.57% 2,300 - - - 0 0
NCG 11.3 11.1 11.3 11.9 11.1 -200 -1.77% 4,400 - - - 300 0
ODE 46 45.8 46.1 46.2 45.4 -200 -0.43% 14,700 - - - 0 0
PHS 10.3 10.1 10.1 10.1 10.1 -200 -1.94% 1,000 - - - 0 0
RIC 14.2 14 14.2 14.2 13.4 -200 -1.41% 5,700 - - - 0 1,000
SAC 12.8 12.6 12.8 12.8 12.6 -200 -1.56% 400 - - - 0 0
SBH 41.7 41.5 41.5 41.5 41.5 -200 -0.48% 400 - - - 0 0
TCW 31.8 31.6 32 32 31.6 -200 -0.63% 9,000 - - - 0 0
TDF 8.2 8 8.9 9 8 -200 -2.44% 2,200 - - - 0 0
TVN 8.8 8.6 8.7 8.8 8.5 -200 -2.27% 542,100 - - - 300 0
VNA 16.7 16.5 16.7 16.8 16 -200 -1.20% 1,000 - - - 0 0
VTA 2.5 2.3 2.3 2.4 2.3 -200 -8.00% 8,500 - - - 0 0
VTR 12.6 12.4 12.6 12.6 11.9 -200 -1.59% 179,400 - - - 0 0
XPH 14.6 14.4 14.6 14.6 14.4 -200 -1.37% 8,800 - - - 0 0
BIG 5.5 5.2 5.4 5.5 5.2 -300 -5.45% 450,800 - - - 0 0
BLT 22.8 22.5 22.5 22.5 22.5 -300 -1.32% 400 - - - 0 0
BQB 4.3 4 3.8 4 3.8 -300 -6.98% 500 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
DHB 8.4 8.1 8.1 8.1 8.1 -300 -3.57% 500 - - - 0 0
DNM 10.8 10.5 10.8 10.8 10.5 -300 -2.78% 500 - - - 500 0
DPS 0.3 0 0 0.00% - - - - 0 0
HPP 79.3 79 79 79 79 -300 -0.38% 6,900 - - - 0 2,800
NHP 0.3 0 0 0.00% - - - - 0 0
SID 14.5 14.2 14.2 14.2 14.2 -300 -2.07% 1,900 - - - 0 0
TAN 44.3 44 44 44 44 -300 -0.68% 1,900 - - - 0 0
TIE 3.4 3.1 3 3.1 2.9 -300 -8.82% 400 - - - 0 0
TTN 17 16.7 17 17.1 16.6 -300 -1.76% 257,200 - - - 200 0
VDG 11.5 11.2 11.2 11.2 11.2 -300 -2.61% 2,500 - - - 0 0
VLC 15.1 14.8 15 15 14.7 -300 -1.99% 116,200 - - - 0 0
VNZ 360.3 360 360.3 360.3 360 -300 -0.08% 300 - - - 0 0
VRG 18.1 17.8 18.1 18.1 17.8 -300 -1.66% 13,300 - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XMD 6.2 5.9 5.9 5.9 5.9 -300 -4.84% 1,500 - - - 0 0
CNT 7.4 7 7 7.5 7 -400 -5.41% 1,400 - - - 0 0
MFS 40.6 40.2 41 41.5 40.1 -400 -0.99% 29,900 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
SZE 9.3 8.9 9.1 9.1 8.9 -400 -4.30% 4,700 - - - 0 0
APC 7.1 6.6 6.8 6.8 6.6 -500 -7.04% 200 - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
BSA 23 22.5 23 23 22.5 -500 -2.17% 12,400 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CSI 21.5 21 20.5 21 20.4 -500 -2.33% 1,100 - - - 0 500
HKB 0.5 0 0 0.00% - - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
LO5 0.5 0 0 0.00% - - - - 0 0
PEG 4 3.5 3.5 3.5 3.5 -500 -12.50% 100 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
STH 19.3 18.8 19.3 19.5 18.8 -500 -2.59% 134,500 - - - 0 0
TID 23.8 23.3 23.2 23.3 23 -500 -2.10% 26,900 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VNP 17.9 17.4 17.9 17.9 17.3 -500 -2.79% 55,700 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DFF 0.6 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
LG9 4.6 4 4 4 4 -600 -13.04% 5,300 - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NXT 4.3 3.7 3.7 3.7 3.7 -600 -13.95% 100 - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
VCP 25.3 24.7 25.3 25.4 24.7 -600 -2.37% 5,100 - - - 0 0
BTH 25.6 24.9 25.9 25.9 24.9 -700 -2.73% 8,200 - - - 0 0
HBH 5.8 5.1 5.1 5.1 5.1 -700 -12.07% 100 - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
HSI 0.8 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
MH3 29.9 29.1 29.9 29.9 29.1 -800 -2.68% 400 - - - 0 0
SDP 0.8 0 0 0.00% - - - - 0 0
TA6 5.8 5 5.2 5.2 5 -800 -13.79% 700 - - - 0 0
ECO 32.9 32 32.9 32.9 32 -900 -2.74% 10,000 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
TDB 40 39.1 39.5 39.5 39 -900 -2.25% 5,700 - - - 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
BQP 19 18 19 19 18 -1,000 -5.26% 300 - - - 0 0
FOC 68.3 67.3 68.3 68.4 67.2 -1,000 -1.46% 27,900 - - - 0 0
FSO 7.1 6.1 6.1 6.1 6.1 -1,000 -14.08% 500 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
PXA 1 0 0 0.00% - - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
TOW 36 35 35.9 35.9 35 -1,000 -2.78% 600 - - - 0 0
TV1 29 28 28.8 29.8 28 -1,000 -3.45% 119,500 - - - 0 0
UPH 7.9 6.9 6.9 6.9 6.9 -1,000 -12.66% 100 - - - 0 0
VLW 35 34 34 34 34 -1,000 -2.86% 100 - - - 0 0
WSB 57 56 57 57 56 -1,000 -1.75% 1,100 - - - 0 0
BVL 17.9 16.8 17.5 17.5 16.8 -1,100 -6.15% 7,500 - - - 0 0
DIC 1.1 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
STT 1.1 0 0 0.00% - - - - 0 0
BAL 9.7 8.5 8.5 8.5 8.5 -1,200 -12.37% 700 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BNW 17.2 16 18.2 18.2 16 -1,200 -6.98% 1,000 - - - 0 0
DCS 1.2 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
ND2 35.2 34 35 35 34 -1,200 -3.41% 39,200 - - - 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
HTP 1.3 0 0 0.00% - - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
MLS 22.3 21 22.1 22.1 21 -1,300 -5.83% 7,600 - - - 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
UXC 1.3 0 0 0.00% - - - - 0 0
VNH 1.3 0 0 0.00% - - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
ILS 24.9 23.5 23.5 23.5 23.5 -1,400 -5.62% 1,200 - - - 0 0
VEF 113.4 112 114.5 114.5 112 -1,400 -1.23% 18,900 - - - 200 0
BCR 1.5 0 0 0.00% - - - - 0 0
HC3 28 26.5 26.5 26.5 26.5 -1,500 -5.36% 500 - - - 500 0
MSR 40.3 38.8 40.6 43.4 36.4 -1,500 -3.72% 5,418,300 - - - 120,800 30,000
SDY 1.5 0 0 0.00% - - - - 0 0
VSG 1.5 0 0 0.00% - - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
DVG 1.6 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
TOS 169.6 168 169.4 169.6 165.4 -1,600 -0.94% 23,600 - - - 0 0 -
VE8 1.6 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 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
A32 34.8 33 33 33 33 -1,800 -5.17% 1,100 - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
HD2 15 13.2 13.3 13.3 13.2 -1,800 -12.00% 1,000 - - - 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
CEN 1.9 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
LTC 1.9 0 0 0.00% - - - - 0 0
PVV 1.9 0 0 0.00% - - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
HEJ 15.8 13.8 13.7 14 13.7 -2,000 -12.66% 1,400 - - - 0 0
LM3 2 0 0 0.00% - - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
SHG 2 0 0 0.00% - - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
BOT 2.1 0 0 0.00% - - - - 0 0
PXT 2.1 0 0 0.00% - - - - 0 0
STD 14.2 12.1 14 14 12.1 -2,100 -14.79% 3,300 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
SD6 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
MGC 15.9 13.6 15.8 15.8 13.6 -2,300 -14.47% 61,900 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
VLS 22.5 20.2 23.5 23.5 20.2 -2,300 -10.22% 23,900 - - - 0 0
KCB 16.3 13.9 16.5 16.5 13.9 -2,400 -14.72% 287,200 - - - 0 0
PVY 2.4 0 0 0.00% - - - - 0 0
VPC 2.4 0 0 0.00% - - - - 0 0
EIC 26.6 24 25 25 24 -2,600 -9.77% 2,200 - - - 0 0
PVE 2.6 0 0 0.00% - - - - 0 0
PVX 2.7 0 0 0.00% - - - - 0 0
QCC 18.5 15.8 16.1 16.1 15.8 -2,700 -14.59% 1,200 - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
TIN 107.2 104.5 113.8 115 95.1 -2,700 -2.52% 50,000 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
MTA 18.8 16 18.8 18.8 16 -2,800 -14.89% 88,700 - - - 0 0
TH1 2.8 0 0 0.00% - - - - 0 0
VAV 36.8 34 35.5 35.5 34 -2,800 -7.61% 7,300 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
FOX 94.9 92 95 95 88 -2,900 -3.06% 629,400 - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
RCC 21.5 18.5 18.3 18.5 18.3 -3,000 -13.95% 800 - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TNS 3 0 0 0.00% - - - - 0 0
MML 42.9 39.8 41.6 42.1 39.6 -3,100 -7.23% 801,400 - - - 0 0
PLO 3.1 0 0 0.00% - - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
PCG 3.2 0 0 0.00% - - - - 0 0
VST 3.2 0 0 0.00% - - - - 0 0
GGG 3.3 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
CGV 3.4 0 0 0.00% - - - - 0 0
NCS 41.5 38 38 38 38 -3,500 -8.43% 100 - - - 0 0
VVN 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
CCS 27.7 24 27.7 27.7 24 -3,700 -13.36% 1,100 - - - 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
PXS 3.7 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
MEC 3.8 0 0 0.00% - - - - 0 0
TAR 3.8 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
FHS 40 36 36 36 36 -4,000 -10.00% 100 - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
MGR 4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
TBD 114 110 110 110 110 -4,000 -3.51% 300 - - - 0 0
ACS 4.1 0 0 0.00% - - - - 0 0
BGE 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
DP2 4.2 0 0 0.00% - - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
HU6 4.3 0 0 0.00% - - - - 0 0
TTS 4.5 0 0 0.00% - - - - 0 0
E12 4.6 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
SWC 35.5 30.8 35.5 35.9 30.5 -4,700 -13.24% 86,800 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
PHH 4.9 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
LEC 5 0 0 0.00% - - - - 0 0
GMC 5.1 0 0 0.00% - - - - 0 0
VDT 5.1 0 0 0.00% - - - - 0 0
LMC 5.2 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
PDC 5.3 0 0 0.00% - - - - 0 0
BMV 5.4 0 0 0.00% - - - - 0 0
CT3 5.5 0 0 0.00% - - - - 0 0
TED 63.5 58 68.6 68.6 58 -5,500 -8.66% 6,100 - - - 0 0
FRM 5.6 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
ILA 5.6 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
ILC 5.7 0 0 0.00% - - - - 0 0
TGP 5.7 0 0 0.00% - - - - 0 0
DTC 5.8 0 0 0.00% - - - - 0 0
HMG 5.8 0 0 0.00% - - - - 0 0
SIG 5.9 0 0 0.00% - - - - 0 0
DSG 6 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
TST 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
SB1 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
CI5 6.7 0 0 0.00% - - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
LTG 6.8 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
SBL 6.8 0 0 0.00% - - - - 0 0
HSM 7 0 0 0.00% - - - - 0 0
MPY 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
CQT 7.3 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
CT6 7.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
MTG 7.7 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
SBD 8 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
BMF 8.1 0 0 0.00% - - - - 0 0
POM 8.1 0 0 0.00% - - - - 0 0
TBR 8.1 0 0 0.00% - - - - 0 0
HJC 8.2 0 0 0.00% - - - - 0 0
SJM 8.2 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
SBR 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
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
DRG 8.8 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
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
NTT 9.6 0 0 0.00% - - - - 0 0
THP 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
ATG 9.9 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
AIC 10.4 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
GTS 10.7 0 0 0.00% - - - - 0 0
BSP 10.8 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
TL4 11 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
PSL 11.6 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
DOP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
SHC 12 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
PTP 12.1 0 0 0.00% - - - - 0 0
VIM 12.2 0 0 0.00% - - - - 0 0
HNB 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
SGS 12.6 0 0 0.00% - - - - 0 0
PAI 12.7 0 0 0.00% - - - - 0 0
BIO 12.8 0 0 0.00% - - - - 0 0
APL 12.9 0 0 0.00% - - - - 0 0
DCV 233.9 221 250 250 220 -12,900 -5.52% 1,700 - - - 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
SCD 13.1 0 0 0.00% - - - - 0 0
TAW 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
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
BVN 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
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
NJC 14.8 0 0 0.00% - - - - 0 0
HEP 14.9 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
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
DXL 15.3 0 0 0.00% - - - - 0 0
PTM 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
PRO 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
FCC 16.1 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
XHC 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
VIN 17.2 0 0 0.00% - - - - 0 0
DM7 17.9 0 0 0.00% - - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
THW 18 0 0 0.00% - - - - 0 0
BSG 18.1 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
PSP 18.4 0 0 0.00% - - - - 0 0
BHH 18.9 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
VGL 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
TNP 20.5 0 0 0.00% - - - - 0 0
HLS 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
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
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
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
KTL 24.6 0 0 0.00% - - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
DNA 25.2 0 0 0.00% - - - - 0 0
HDP 25.2 0 0 0.00% - - - - 0 0
QSP 25.3 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
HNI 27.5 0 0 0.00% - - - - 0 0
SPV 27.8 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
HUG 28.4 0 0 0.00% - - - - 0 0
DFC 29.5 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
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
HSA 33 0 0 0.00% - - - - 0 0
LAW 34.4 0 0 0.00% - - - - 0 0
PMW 35.1 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
TRS 38.5 0 0 0.00% - - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
RGG 39.2 0 0 0.00% - - - - 0 0
BDG 41.4 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
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
TMG 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
TTD 134.9 0 0 0.00% - - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
AGX 183 0 0 0.00% - - - - 0 0
HLB 345 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 41,695,425 2,496.73 620,750 460,530
▼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