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

2025/12/23 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 119.95
+0.11/+0.09%
売買高（相対取引を含む） 86,394,974 株
（前日比 +118.76%）
値上がり銘柄数 127
値下がり銘柄数 124
変わらず銘柄数 568
総銘柄数 819
売買代金（相対取引を含む） 1,949,454 百万VND
（前日比 +234.86%）
前日終値 119.84 (12/22) 
始値 120.11
高値 120.42
安値 119.74
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) 302,070 650,700 -348,630
産業トレンド
-1.37 -0.52 +0.16 -0.05 +2.05 +0.62
+0.02 -0.57 -0.00 +0.82 +0.03 +0.07
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（2025/12/23 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
BCR 1.7 0 0 0.00% - - - - 0 0
BIG 5.9 6 6 6 5.8 +100 +1.69% 340,800 - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BVL 17.1 17.1 17.1 17.1 17.1 0 0.00% 3,000 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLR 15.9 0 0 0.00% - - - - 0 0
DTI 2.5 2.5 2.5 2.6 2.5 0 0.00% 24,700 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
HD2 13.8 13.8 13.7 13.8 13.7 0 0.00% 1,400 - - - 0 0
HD8 6.7 6.7 6.7 6.7 6.7 0 0.00% 300 - - - 0 0
HPI 27.3 0 0 0.00% - - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
LEC 3.7 3.7 3.7 3.7 3.7 0 0.00% 300 - - - 0 0
LSG 31.4 32 31.6 32 31 +600 +1.91% 52,800 - - - 0 0
MA1 31.3 35.5 35.5 35.5 35.5 +4,200 +13.42% 100 - - - 0 0
MGR 4.7 0 0 0.00% - - - - 0 0
MH3 31.1 31.1 31.1 31.1 31.1 0 0.00% 600 - - - 0 0
PFL 2.4 2.5 2.5 2.5 2.4 +100 +4.17% 175,400 - - - 0 0
PLA 4.3 4.3 4.3 4.3 4.3 0 0.00% 200 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PVR 1.2 0 0 0.00% - - - - 0 0
PWA 7.5 7.4 7.7 7.7 6.8 -100 -1.33% 179,900 - - - 0 0
PXA 0.7 0 0 0.00% - - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RGG 28.1 28.1 26 28.1 26 0 0.00% 1,000 - - - 0 0
SEA 39.3 45 39.9 45 39.3 +5,700 +14.5% 38,400 - - - 0 0
SID 15.4 15.2 15.3 15.3 15.2 -200 -1.30% 1,200 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNZ 30.2 31 30.6 31.6 30.6 +800 +2.65% 8,200 - - - 0 0
SSH 68.7 0 0 0.00% - - - - 0 0
SZG 36.1 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 6.8 6.8 6.8 6.8 6.8 0 0.00% 2,000 - - - 0 0
UPC 25 0 0 0.00% - - - - 0 0
VHD 3.7 0 0 0.00% - - - - 0 0
VHH 3.5 0 0 0.00% - - - - 0 0
VNI 7.3 7.3 7.4 7.4 7.3 0 0.00% 900 - - - 0 0
VRG 18.1 18 18.3 18.3 18 -100 -0.55% 2,700 - - - 0 0
XDH 19 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
FRM 7.8 8.8 8 8.8 8 +1,000 +12.82% 6,500 - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HNG 5.8 5.9 5.9 5.9 5.8 +100 +1.72% 595,700 - - - 0 200
HVA 17 17.7 17.2 18 16.5 +700 +4.12% 64,500 - - - 0 0
MLS 20 20 20 20.1 20 0 0.00% 6,000 - - - 0 0
PSL 11.7 11.7 11.5 11.7 11.5 0 0.00% 700 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
TAR 4.4 0 0 0.00% - - - - 0 0
VLF 0.7 0 0 0.00% - - - - 0 0
DRG 8.7 8.9 8.8 8.9 8.4 +200 +2.3% 3,900 - - - 0 0
DRI 12.5 12.4 12.6 12.6 12.4 -100 -0.80% 230,800 - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
RTB 28.9 0 0 0.00% - - - - 0 0
SBR 9 0 0 0.00% - - - - 0 0
VHG 2 2 2.1 2.1 2 0 0.00% 50,600 - - - 0 0
AGF 2 0 0 0.00% - - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 19.7 19.5 19.8 19.8 19.1 -200 -1.02% 18,200 - - - 0 100
CCA 15.8 0 0 0.00% - - - - 0 0
CMM 23.7 23.7 23.7 23.7 23.7 0 0.00% 100 - - - 0 0
ICF 3 3 3 3 3 0 0.00% 600 - - - 0 0
MPC 16 16.5 16.4 16.5 16 +500 +3.13% 75,500 - - - 35,600 0
NGC 1.2 0 0 0.00% - - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
THP 10.3 0 0 0.00% - - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
UXC 2.3 0 0 0.00% - - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
AVC 51.7 50.3 50.3 50.3 50.3 -1,400 -2.71% 200 - - - 0 0
BGE 5.2 0 0 0.00% - - - - 0 0
BHA 23.1 25.9 25.9 25.9 25.9 +2,800 +12.12% 200 - - - 0 0
BSA 22 22.2 22 22.2 22 +200 +0.91% 4,600 - - - 0 0
DNH 38.5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
GHC 28.9 28.7 28.9 28.9 28.7 -200 -0.69% 13,000 - - - 0 0
GSM 30.7 30.7 30.7 30.7 30.7 0 0.00% 600 - - - 0 0
HIO 7.3 7.3 7.2 7.3 7.2 0 0.00% 500 - - - 0 0
HND 10.5 10.5 10.5 10.5 10.5 0 0.00% 8,000 - - - 0 0
HPD 17.1 17 16.8 17 16.8 -100 -0.58% 2,500 - - - 0 0
ND2 35.7 0 0 0.00% - - - - 0 0
NED 6.8 6.8 6.8 6.8 6.7 0 0.00% 5,000 - - - 0 0
QPH 34.2 34.3 34.5 34.5 34.3 +100 +0.29% 500 - - - 0 0
QTP 12.5 12.5 12.6 12.6 12.5 0 0.00% 89,800 - - - 0 0
SBH 40.3 0 0 0.00% - - - - 0 0
SP2 21.6 21.6 21.6 21.6 21.6 0 0.00% 1,000 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
TDB 42 0 0 0.00% - - - - 0 0
XMP 18.1 15.6 15.7 16.4 15.6 -2,500 -13.81% 1,900 - - - 0 0
DNA 25.4 25.2 25.2 25.2 25.2 -200 -0.79% 200 - - - 0 0
EIC 25.4 26.3 25.4 26.3 25.4 +900 +3.54% 1,300 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.3 0 0.00% 1,900 - - - 0 0
SBM 34.6 34.9 34.8 34.9 34.8 +300 +0.87% 1,000 - - - 0 0
VCP 23.8 25 23.7 25 23.4 +1,200 +5.04% 52,100 - - - 0 0
MTG 7.1 6.7 6.7 6.7 6.7 -400 -5.63% 200 - - - 0 0
PCG 2.3 0 0 0.00% - - - - 0 0
POV 8 8 8 8 8 0 0.00% 700 - - - 0 0
VMG 3.5 3.5 4 4 3.5 0 0.00% 37,100 - - - 0 0
GGG 3 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
CHC 11.6 0 0 0.00% - - - - 0 0
DCS 1 0 0 0.00% - - - - 0 0
DDB 11.6 10.8 11 11.2 10.5 -800 -6.90% 28,700 - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
PIS 12.3 10.5 10.5 10.5 10.5 -1,800 -14.63% 100 - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
XHC 17.8 17.9 17.9 17.9 17.9 +100 +0.56% 100 - - - 0 0
BAL 9.5 0 0 0.00% - - - - 0 0
BBH 13.2 13.8 13.8 13.8 13.8 +600 +4.55% 500 - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HPB 18.8 0 0 0.00% - - - - 0 0
IBD 10.4 0 0 0.00% - - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
DPC 9 0 0 0.00% - - - - 0 0
BQP 20 20 20 20 20 0 0.00% 1,000 - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
ECO 38.5 38.9 38.5 39 38.2 +400 +1.04% 26,800 - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
PBT 12.8 13.5 12.7 13.5 12.7 +700 +5.47% 500 - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
VNP 21.1 20.1 21.1 21.2 20.1 -1,000 -4.74% 131,600 - - - 0 0
AVG 10.3 10.4 10.4 10.8 10 +100 +0.97% 685,700 - - - 0 0
GVT 84.8 0 0 0.00% - - - - 0 0
MZG 12.1 12.1 12.1 12.2 11.8 0 0.00% 641,900 - - - 0 3,300
A32 37.8 0 0 0.00% - - - - 0 0
GTD 87.3 82 86.1 88.6 74.3 -5,300 -6.07% 12,400 - - - 0 0
BEL 19.5 19.5 19.5 19.5 19.5 0 0.00% 100 - - - 0 0
BTH 25.2 25.3 25.1 25.4 25 +100 +0.4% 14,500 - - - 0 0
EME 28.5 0 0 0.00% - - - - 0 0
ISH 26 0 0 0.00% - - - - 0 0
KIP 13.7 13.7 13.7 13.7 13.7 0 0.00% 1,300 - - - 0 0
TBD 138.9 0 0 0.00% - - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
VBH 15.9 0 0 0.00% - - - - 0 0
VEC 54.2 55 53.8 55.3 51 +800 +1.48% 48,700 - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VTE 10.6 9.1 9.6 9.6 9.1 -1,500 -14.15% 172,900 - - - 0 0
BVG 2.7 0 0 0.00% - - - - 0 0
CBI 13.2 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
GDA 16.3 16.4 16.5 16.6 16.3 +100 +0.61% 74,500 - - - 0 0
HSV 4.4 4.5 4.4 4.5 4.3 +100 +2.27% 26,500 - - - 0 0
KTL 24.5 23.3 23.3 24.9 23.3 -1,200 -4.90% 2,800 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
POM 4.8 0 0 0.00% - - - - 0 0
TDS 8.2 8.3 8.2 8.3 8.2 +100 +1.22% 800 - - - 0 0
TNB 10.5 9.8 9.8 9.8 9.8 -700 -6.67% 4,000 - - - 0 0
TNS 3.3 0 0 0.00% - - - - 0 0
TTS 4.5 0 0 0.00% - - - - 0 0
TVN 7.4 7.4 7.4 7.5 7.3 0 0.00% 129,500 - - - 0 0
VLS 21.8 22 23 24 19.5 +200 +0.92% 20,400 - - - 0 0
BTN 3.2 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DCR 4.2 0 0 0.00% - - - - 0 0
DTC 5 0 0 0.00% - - - - 0 0
GND 35.8 0 0 0.00% - - - - 0 0
HLY 11 0 0 0.00% - - - - 0 0
TLT 20 0 0 0.00% - - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
VCX 10 0 0 0.00% - - - - 0 0
VIH 26.9 0 0 0.00% - - - - 0 0
VTS 5.2 0 0 0.00% - - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
BVN 16.8 15.4 14.8 16.3 14.8 -1,400 -8.33% 2,500 - - - 0 0
DFC 28 28.5 28.5 28.5 28.5 +500 +1.79% 1,700 - - - 0 0
DMN 7 7.1 7 7.1 7 +100 +1.43% 400 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
HDM 38.4 38.5 38.5 38.5 38.5 +100 +0.26% 100 - - - 0 0
HPO 15.7 0 0 0.00% - - - - 0 0
MDF 5.5 5.3 5.6 5.6 5.3 -200 -3.64% 3,500 - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
PEQ 40.3 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
TDF 8.4 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TTG 9.4 10.3 10 10.3 9.8 +900 +9.57% 12,800 - - - 0 0
VDN 29.4 33.5 33.5 33.5 33.5 +4,100 +13.95% 100 - - - 0 0
VDT 7.3 0 0 0.00% - - - - 0 0
X26 24.2 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 3.9 4 4 4 4 +100 +2.56% 100 - - - 0 0
DND 7.9 6.8 6.8 6.8 6.8 -1,100 -13.92% 100 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
MVC 16.7 16.7 16.9 16.9 16.4 0 0.00% 155,300 - - - 0 0
NXT 4.1 4.3 4.7 4.7 4.1 +200 +4.88% 2,100 - - - 0 0
PCM 18.1 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SCL 19 19 19.2 19.7 16.2 0 0.00% 81,300 - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
VLB 53.1 53.3 53.2 53.4 52.5 +200 +0.38% 83,300 - - - 0 0
XMD 6.1 0 0 0.00% - - - - 0 0
AG1 11.8 11.6 12.9 12.9 11.6 -200 -1.69% 21,600 - - - 0 0
BDG 42.4 0 0 0.00% - - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
DCG 12 0 0 0.00% - - - - 0 0
DM7 22 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
GMC 5.4 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HNI 27 0 0 0.00% - - - - 0 0
HSM 7.1 0 0 0.00% - - - - 0 0
HUG 30 0 0 0.00% - - - - 0 0
M10 22 22 22 22 22 0 0.00% 5,600 - - - 0 0
MGG 26.5 27 27 27 27 +500 +1.89% 400 - - - 0 0
MNB 26 0 0 0.00% - - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
NDT 5.1 5 5.2 5.4 5 -100 -1.96% 10,300 - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
NTT 8.1 0 0 0.00% - - - - 0 0
PPH 27.9 27.7 27.7 27.9 27.7 -200 -0.72% 20,400 - - - 0 0
SPB 15.8 0 0 0.00% - - - - 0 0
TLI 6.5 6.6 6.6 6.6 6.6 +100 +1.54% 100 - - - 0 0
VGG 43.1 43.1 43.9 43.9 43.1 0 0.00% 200 - - - 0 0
VGT 12.3 12.5 12.4 12.6 12.3 +200 +1.63% 445,100 - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
ACE 42.2 41.8 42 42.1 41.8 -400 -0.95% 400 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BTD 15.5 16.4 16.4 16.4 16.4 +900 +5.81% 200 - - - 0 0
CCM 40 0 0 0.00% - - - - 0 0
CQT 8.1 0 0 0.00% - - - - 0 0
FIC 19 19.6 19 20.3 19 +600 +3.16% 78,300 - - - 0 0
QNC 5.8 5.4 5.4 5.4 5.4 -400 -6.90% 800 - - - 0 0
SCJ 3.7 3.7 3.7 3.7 3.7 0 0.00% 100 - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
APP 5 5.1 5.1 5.2 5 +100 +2% 6,400 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
NCG 11.4 11.5 11.8 11.8 11.2 +100 +0.88% 16,200 - - - 0 0
AIG 50.5 49.5 50.2 50.5 48 -1,000 -1.98% 84,400 - - - 0 0
ANT 43.2 41.4 43.6 43.6 40.5 -1,800 -4.17% 57,200 - - - 0 0
APF 40.4 40.4 40.2 40.4 40.2 0 0.00% 1,500 - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
BBM 8.5 9.5 9.4 9.5 9.4 +1,000 +11.76% 700 - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 17.6 0 0 0.00% - - - - 0 0
BHK 11.8 0 0 0.00% - - - - 0 0
BLT 25.2 24.9 24.9 24.9 24.9 -300 -1.19% 100 - - - 0 0
BMV 6.1 5.3 5.3 5.3 5.3 -800 -13.11% 200 - - - 0 0
BQB 4 4.4 4.5 4.5 4.2 +400 +10% 700 - - - 0 0
BSH 16.8 0 0 0.00% - - - - 0 0
BSL 10 9.8 9.9 9.9 9.8 -200 -2.00% 1,900 - - - 0 0
BSQ 19.2 0 0 0.00% - - - - 0 0
BTB 4.8 0 0 0.00% - - - - 0 0
CBS 27.6 27.5 27.6 27.6 27.5 -100 -0.36% 600 - - - 0 0
CFV 19.8 0 0 0.00% - - - - 0 0
CMF 406.3 406.3 406.3 406.3 406.3 0 0.00% 100 - - - 0 0
CMN 77.8 73 82 82 70.2 -4,800 -6.17% 22,600 - - - 0 0
CPA 7.9 0 0 0.00% - - - - 0 0
FCS 6.4 0 0 0.00% - - - - 0 0
FGL 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 - - - 0 0
GCF 31.4 31.4 30.8 31.4 30 0 0.00% 12,100 - - - 0 0
HAF 25.4 0 0 0.00% - - - - 0 0
HAV 3.8 0 0 0.00% - - - - 0 0
HBH 5.1 0 0 0.00% - - - - 0 0
HLB 340.1 0 0 0.00% - - - - 0 0
HNM 8 8 8 8.1 7.9 0 0.00% 266,200 - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
IDP 180 0 0 0.00% - - - - 0 0
IFS 20.1 20.8 21 21 20.8 +700 +3.48% 1,600 - - - 0 600
JOS 0.9 0 0 0.00% - - - - 0 0
KGM 5.7 5.7 5.8 5.8 5.6 0 0.00% 7,000 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
MML 36.2 36.4 36.4 37 36.2 +200 +0.55% 53,100 - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
QHW 36.5 0 0 0.00% - - - - 0 0
QNS 44.9 45.1 44.9 45.3 44.9 +200 +0.45% 119,000 - - - 0 10,100
SB1 6.2 0 0 0.00% - - - - 0 0
SBB 17 16.5 16.5 16.5 16.4 -500 -2.94% 6,100 - - - 100 0
SBL 6.9 0 0 0.00% - - - - 0 0
SCD 11.4 0 0 0.00% - - - - 0 0
SKH 24.9 24.7 24 24.7 24 -200 -0.80% 800 - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 26.4 26.5 26.6 26.6 26.5 +100 +0.38% 3,000 - - - 0 0
SPV 24.3 23.1 23.1 23.1 23.1 -1,200 -4.94% 100 - - - 0 0
TAN 43.3 43.5 43.3 43.5 43.3 +200 +0.46% 4,600 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
VLC 14 13.9 14 14 13.9 -100 -0.71% 6,500 - - - 0 0
BRR 18.5 18 17.2 18 17.2 -500 -2.70% 3,400 - - - 0 0
VTQ 7.3 8.3 8.3 8.3 8.3 +1,000 +13.7% 300 - - - 0 0
SDK 17.6 0 0 0.00% - - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
AMS 7.6 7.6 7.7 7.7 7.4 0 0.00% 92,000 - - - 0 4,700
CKA 46 45.9 46 46 45.8 -100 -0.22% 8,200 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FSO 7.4 0 0 0.00% - - - - 0 0
FT1 41 41 41.5 42 41 0 0.00% 900 - - - 0 0
L12 4.1 4.1 4.1 4.1 4.1 0 0.00% 1,200 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 2 0 0 0.00% - - - - 0 0
L62 2.7 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LLM 15.9 16.3 16.3 16.3 16.3 +400 +2.52% 100 - - - 0 0
LM3 2.6 0 0 0.00% - - - - 0 0
LO5 0.7 0 0 0.00% - - - - 0 0
MEC 3.7 0 0 0.00% - - - - 0 0
MIE 4 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PTM 16.1 0 0 0.00% - - - - 0 0
PVM 17.9 18.5 19 19 17.6 +600 +3.35% 6,200 - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PXS 2.8 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
VEA 33.9 33.9 34 34.1 33.9 0 0.00% 203,800 - - - 900 0
CGV 3 0 0 0.00% - - - - 0 0
DSG 6.2 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
TVA 12.5 0 0 0.00% - - - - 0 0
BT1 11.4 0 0 0.00% - - - - 0 0
DDV 25.6 25.7 25.7 26.4 25.5 +100 +0.39% 692,800 - - - 0 600
DHB 7.9 7.5 7.5 7.5 7.5 -400 -5.06% 200 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DVG 1.7 0 0 0.00% - - - - 0 0
HMD 19.5 0 0 0.00% - - - - 0 0
HPH 12.6 0 0 0.00% - - - - 0 0
HPP 84 83.9 83.9 83.9 83.9 -100 -0.12% 100 - - - 0 0
HSI 0.7 0 0 0.00% - - - - 0 0
HSP 14 0 0 0.00% - - - - 0 0
LTG 7 0 0 0.00% - - - - 0 0
PAT 96.8 94.4 98 100.7 93.6 -2,400 -2.48% 320,900 - - - 4,420 3,400
SIV 37.4 0 0 0.00% - - - - 0 0
SVG 6.8 0 0 0.00% - - - - 0 0
XPH 14.9 14.2 14.9 14.9 14.2 -700 -4.70% 9,800 - - - 0 0
AGP 38.7 36.2 38.8 38.8 36.2 -2,500 -6.46% 3,400 - - - 0 0
BBT 11.6 12.2 12.5 12.5 12 +600 +5.17% 2,900 - - - 0 0
BCP 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 10,000 - - - 0 0
BIO 12.5 0 0 0.00% - - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
CDP 12.1 12.2 12.2 12.8 11.9 +100 +0.83% 35,900 - - - 0 0
DAN 36.6 0 0 0.00% - - - - 0 0
DBM 22.5 24.5 24.5 24.5 24.5 +2,000 +8.89% 100 - - - 0 0
DDN 7.3 7.5 7.5 7.5 7.5 +200 +2.74% 200 - - - 0 0
DHD 33.2 34.2 33.5 34.2 33.5 +1,000 +3.01% 2,800 - - - 0 0
DHN 26 26 26 26 26 0 0.00% 1,800 - - - 0 0
DNM 9.8 0 0 0.00% - - - - 0 0
DP2 4.2 0 0 0.00% - - - - 0 0
DPH 43.1 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTP 114.3 115 115 120 115 +700 +0.61% 1,200 - - - 0 0
DVN 21 20.9 21 21 20.8 -100 -0.48% 6,900 - - - 0 0
GPC 2.3 2.3 2.4 2.4 2.2 0 0.00% 19,400 - - - 0 0
HDP 26.9 0 0 0.00% - - - - 0 0
MKP 28 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
NDC 166.7 0 0 0.00% - - - - 0 0
NDP 21.6 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
PBC 6.5 6.4 6.5 6.5 6.4 -100 -1.54% 39,700 - - - 0 0
TW3 14.1 0 0 0.00% - - - - 0 0
UPH 9.8 8.4 9.9 9.9 8.4 -1,400 -14.29% 300 - - - 0 0
VET 16.6 0 0 0.00% - - - - 0 0
VNY 5.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
YTC 29.5 0 0 0.00% - - - - 0 0
ABC 11.3 11.5 11.3 12 11.2 +200 +1.77% 170,100 - - - 0 0
CMT 13.4 0 0 0.00% - - - - 0 0
FOC 63.7 63.7 63.9 64.1 63.6 0 0.00% 8,700 - - - 0 0
FOX 62.2 62 62.5 62.9 62 -200 -0.32% 84,000 - - - 0 0
HPT 23.8 23.3 23.7 23.7 23.3 -500 -2.10% 500 - - - 0 0
MFS 35.9 35.8 36.1 36.1 35.7 -100 -0.28% 1,500 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
SBD 7.4 7.4 7 7.4 7 0 0.00% 5,100 - - - 0 0
SRB 1.9 1.9 1.9 1.9 1.9 0 0.00% 1,000 - - - 0 0
TST 8.6 0 0 0.00% - - - - 0 0
TTN 17.4 17.3 17.4 17.4 17.2 -100 -0.57% 85,900 - - - 0 0
VGI 70.3 69.7 70.4 71.4 69.7 -600 -0.85% 208,900 - - - 0 0
VNZ 357.7 373.9 357.7 375.5 357.7 +16,200 +4.53% 500 - - - 0 0
HTP 1.5 0 0 0.00% - - - - 0 0
NBE 11.8 11.5 11.8 11.8 11.5 -300 -2.54% 27,400 - - - 0 0
ODE 46 46.3 46 46.4 46 +300 +0.65% 18,100 - - - 0 0
SAP 14.5 0 0 0.00% - - - - 0 0
BMF 8.7 0 0 0.00% - - - - 0 0
GCB 5.9 6.7 5.9 6.7 5.9 +800 +13.56% 8,900 - - - 0 0
OIL 10.6 10.9 10.7 11.1 10.7 +300 +2.83% 2,466,500 - - - 600 2,000
PEG 4.1 3.5 3.7 3.7 3.5 -600 -14.63% 3,100 - - - 0 0
PND 7 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
VXT 10 0 0 0.00% - - - - 0 0
CEN 2.3 0 0 0.00% - - - - 0 0
FHS 40 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HMG 9.8 0 0 0.00% - - - - 0 0
PIV 5.9 6.4 6.2 6.7 5.9 +500 +8.47% 593,400 - - - 0 0
STH 19 19.6 18.9 19.6 18.6 +600 +3.16% 220,200 - - - 0 0
VDG 11 0 0 0.00% - - - - 0 0
VSN 15.8 0 0 0.00% - - - - 0 0
AMP 15.2 15 15 15 15 -200 -1.32% 100 - - - 0 0
APL 12.5 13.2 13 13.2 13 +700 +5.6% 200 - - - 0 0
BCA 14.6 14.8 15.3 15.4 14.1 +200 +1.37% 57,000 - - - 0 0
BHP 7.5 0 0 0.00% - - - - 0 0
CLX 15.8 15.7 15.8 15.9 15.7 -100 -0.63% 136,200 - - - 0 0
CMD 23.2 23.6 23.2 23.6 23.2 +400 +1.72% 9,800 - - - 0 0
CNC 33.2 33.5 33.5 33.5 33.5 +300 +0.9% 100 - - - 0 0
DAS 9.6 8.6 9.2 9.2 8.6 -1,000 -10.42% 800 - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DVC 12.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
HAM 46.1 0 0 0.00% - - - - 0 0
HTM 11.7 10.5 11.7 13.2 10.3 -1,200 -10.26% 18,100 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
MTS 9 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
PCF 5.7 5.1 5.7 5.7 5.1 -600 -10.53% 2,100 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PNG 43.1 36.8 49.3 49.3 36.8 -6,300 -14.62% 300 - - - 0 0
PRT 10.6 11.2 11 11.2 10.6 +600 +5.66% 4,200 - - - 0 0
PTV 3.5 3.5 3.5 3.5 3.5 0 0.00% 5,600 - - - 0 0
QBS 0.7 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SEP 17.1 17.5 17.5 17.5 17.5 +400 +2.34% 500 - - - 0 0
SIG 6.1 0 0 0.00% - - - - 0 0
TH1 3.4 0 0 0.00% - - - - 0 0
TID 23 23 23 23 23 0 0.00% 500 - - - 0 0
TLP 7 6.5 6.5 6.5 6.4 -500 -7.14% 500 - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
DNE 8.8 8.8 8.8 8.8 8.8 0 0.00% 100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MPY 6.2 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.8 17.4 17.5 17.5 17.4 -400 -2.25% 700 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTH 23.2 22.5 22.6 22.6 22.5 -700 -3.02% 500 - - - 0 0
MTL 6 0 0 0.00% - - - - 0 0
NAU 13.3 15.2 15.2 15.2 15.2 +1,900 +14.29% 100 - - - 0 0
NUE 10.2 10.1 10.1 10.1 10.1 -100 -0.98% 1,000 - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
UDL 17.5 17 17 17 17 -500 -2.86% 100 - - - 0 0
USD 18 17.9 17.9 17.9 17.9 -100 -0.56% 200 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
APC 6.9 0 0 0.00% - - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMK 14 0 0 0.00% - - - - 0 0
BTU 15 0 0 0.00% - - - - 0 0
CNN 51.1 48 48 48 48 -3,100 -6.07% 100 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DNT 44.8 0 0 0.00% - - - - 0 0
DNW 35 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
HES 17.2 19.7 19.6 19.7 19.6 +2,500 +14.53% 4,100 - - - 0 0
ILC 5.5 6.3 6.3 6.3 6.3 +800 +14.55% 500 - - - 0 0
IN4 38 0 0 0.00% - - - - 0 0
LKW 33.9 33.9 33.9 33.9 33.9 0 0.00% 200 - - - 0 200
MND 11 0 0 0.00% - - - - 0 0
MTV 12.8 14 14 14 14 +1,200 +9.38% 200 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NBT 19.9 0 0 0.00% - - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
NNT 61.8 62 62.5 62.5 62 +200 +0.32% 1,700 - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NTW 20.1 22 22 22 22 +1,900 +9.45% 100 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
POS 15.1 15.1 15.3 16 15.1 0 0.00% 9,400 - - - 0 0
QCC 22.7 24 24 24 24 +1,300 +5.73% 100 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAS 30.9 30.8 31.2 31.2 30.8 -100 -0.32% 4,600 - - - 0 0
SDV 30 0 0 0.00% - - - - 0 0
SZE 10.1 10 10.1 10.1 10 -100 -0.99% 11,700 - - - 0 0
TAW 18 0 0 0.00% - - - - 0 0
THW 17.5 0 0 0.00% - - - - 0 0
TUG 17 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VPC 1.8 0 0 0.00% - - - - 0 0
VPR 19.4 19.4 19.8 19.8 19.4 0 0.00% 3,000 - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VSE 8.7 9.4 8.5 9.9 8.5 +700 +8.05% 46,900 - - - 0 0
VWS 23 0 0 0.00% - - - - 0 0
BGW 17 16 16 16 16 -1,000 -5.88% 25,000 - - - 0 0
BNW 21.6 18.4 18.4 18.4 18.4 -3,200 -14.81% 100 - - - 0 0
BRS 20.5 20 20 20 20 -500 -2.44% 1,300 - - - 0 0
BWS 34 33.9 33.8 33.9 33.8 -100 -0.29% 1,700 - - - 0 0
CMW 15.1 0 0 0.00% - - - - 0 0
CTW 23 24 23.9 24 23.9 +1,000 +4.35% 3,000 - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 15 15 15 15 15 0 0.00% 500 - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
GLW 13.7 0 0 0.00% - - - - 0 0
HDW 18 0 0 0.00% - - - - 0 0
HEP 14.7 0 0 0.00% - - - - 0 0
HPW 21 20.6 20.6 20.6 20.6 -400 -1.90% 300 - - - 0 0
HWS 14.2 14.9 14.7 14.9 14.4 +700 +4.93% 300 - - - 0 100
KHW 29 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
LDW 24 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NQN 10.5 0 0 0.00% - - - - 0 0
NS2 18 18.4 18.3 18.4 18.3 +400 +2.22% 2,000 - - - 0 0
NSL 20.7 20.5 20.5 20.5 20.5 -200 -0.97% 200 - - - 0 0
NVP 69.9 0 0 0.00% - - - - 0 0
PMW 35.5 0 0 0.00% - - - - 0 0
PWS 11.5 11.5 11.5 11.5 11.5 0 0.00% 100 - - - 0 0
QNW 17 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
TNW 12.6 0 0 0.00% - - - - 0 0
TOW 35 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
VAV 35.1 35.1 35.1 35.1 35.1 0 0.00% 600 - - - 0 0
VCW 31 32 32 32 32 +1,000 +3.23% 500 - - - 0 0
VIW 16.4 14.9 15.1 16.2 14.6 -1,500 -9.15% 21,700 - - - 0 0
VLW 31 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VEF 131.1 134.5 131.9 138 131.9 +3,400 +2.59% 46,100 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
CCV 51 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
HEC 63 60 61 61 60 -3,000 -4.76% 2,300 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PVE 2.4 0 0 0.00% - - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
TED 67.5 0 0 0.00% - - - - 0 0
TV1 22.7 22.7 22.7 22.7 22.4 0 0.00% 13,500 - - - 0 0
USC 10.5 0 0 0.00% - - - - 0 0
VGV 43 40 40 41 40 -3,000 -6.98% 700 - - - 0 0
VTK 49 49 48.5 49 47.8 0 0.00% 4,300 - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
LPT 5.8 5.7 5.7 5.7 5.6 -100 -1.72% 500 - - - 0 0
TTD 89.7 85.1 78.1 103.1 78.1 -4,600 -5.13% 700 - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BTV 16.9 18.9 16.8 18.9 16.8 +2,000 +11.83% 400 - - - 0 0
DSD 16.6 0 0 0.00% - - - - 0 0
DSP 18.3 15.6 15.6 15.6 15.6 -2,700 -14.75% 600 - - - 0 0
EIN 3 2.9 3 3 2.8 -100 -3.33% 5,000 - - - 0 0
KLF 0.8 0 0 0.00% - - - - 0 0
PDC 5 0 0 0.00% - - - - 0 0
RIC 13.5 13 14.6 14.6 12 -500 -3.70% 11,200 - - - 0 0
TSD 4.8 4.4 4.8 4.8 4.4 -400 -8.33% 4,700 - - - 0 0
TSJ 30.5 34.7 34.7 34.7 34.7 +4,200 +13.77% 2,500 - - - 0 0
VCR 40.2 35.1 39 40 35.1 -5,100 -12.69% 3,100 - - - 0 0
VTD 6.6 6.5 6.7 6.7 6.5 -100 -1.52% 25,100 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTR 13 13 13 13.4 12.9 0 0.00% 58,400 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ALV 7 7.1 7.1 7.3 6.8 +100 +1.43% 39,100 - - - 0 0
ATG 10.2 0 0 0.00% - - - - 0 0
CMI 0.9 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
KHD 16.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 1.9 1.9 2 2 1.9 0 0.00% 4,900 - - - 0 0
LCM 0.9 0 0 0.00% - - - - 0 0
LMC 6.4 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MSR 25.4 25.7 25.5 26.5 25.4 +300 +1.18% 1,367,300 - - - 300 0
SPI 1.8 0 0 0.00% - - - - 0 0
TMG 79.9 70 70.1 70.1 70 -9,900 -12.39% 1,200 - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VIM 10.2 0 0 0.00% - - - - 0 0
AAH 3.5 3.5 3.5 3.6 3.5 0 0.00% 511,700 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
BDW 27 26 27 27 26 -1,000 -3.70% 1,900 - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
C21 16.5 0 0 0.00% - - - - 0 0
CDR 6.1 6.2 6.3 6.3 5.9 +100 +1.64% 2,400 - - - 0 0
CHS 11.7 11.6 11.6 11.6 11.6 -100 -0.85% 100 - - - 0 0
CI5 6.4 0 0 0.00% - - - - 0 0
CID 10 0 0 0.00% - - - - 0 0
CIP 2.5 0 0 0.00% - - - - 0 0
CT3 5.6 0 0 0.00% - - - - 0 0
DC1 7.9 6.8 6.8 6.9 6.8 -1,100 -13.92% 6,200 - - - 0 0
DFF 0.8 0 0 0.00% - - - - 0 0
DGT 4.5 5.1 4.6 5.1 4.5 +600 +13.33% 1,462,000 - - - 0 0
G36 8.8 8.7 8.7 8.8 8.5 -100 -1.14% 286,500 - - - 0 0
H11 9 10.3 10.3 10.3 10.3 +1,300 +14.44% 100 - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HU4 11.8 11.6 11.8 11.8 11.6 -200 -1.69% 8,500 - - - 0 0
HU6 4.6 0 0 0.00% - - - - 0 0
ICC 49.9 0 0 0.00% - - - - 0 0
ICI 9 0 0 0.00% - - - - 0 0
ICN 37.5 37.5 37.6 37.7 37.5 0 0.00% 1,200 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
LAI 14.7 14.8 15 15 14.7 +100 +0.68% 46,400 - - - 0 0
LAW 33 0 0 0.00% - - - - 0 0
LG9 6.5 6.3 6.3 6.3 6.3 -200 -3.08% 100 - - - 0 0
LIC 25 24.6 24.9 24.9 24.6 -400 -1.60% 1,700 - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
PCC 27 0 0 0.00% - - - - 0 0
PHH 6.2 0 0 0.00% - - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PXL 15.8 15.7 15.8 15.8 15.6 -100 -0.63% 96,600 - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
S12 1.7 0 0 0.00% - - - - 0 0
SD3 7.8 0 0 0.00% - - - - 0 0
SHG 2.4 0 0 0.00% - - - - 0 0
SJG 18.2 18.4 18.8 18.8 18.4 +200 +1.1% 300 - - - 0 0
SJM 7.3 7.3 7.2 7.3 7.2 0 0.00% 534,000 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TL4 10.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TV6 9.7 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
UDJ 7.2 7.3 7.3 7.3 7.3 +100 +1.39% 100 - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VES 15 15.4 15.4 15.4 15.4 +400 +2.67% 600 - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 9.8 0 0 0.00% - - - - 0 0
XMC 9.8 9.7 9.9 9.9 9.7 -100 -1.02% 11,300 - - - 0 0
ACS 4.1 0 0 0.00% - - - - 0 0
BDT 9.7 9.7 9.8 9.9 9.7 0 0.00% 22,400 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
DCF 35.4 35.3 35.3 35.3 35.3 -100 -0.28% 1,000 - - - 0 0
HAN 9.8 9.7 9 9.7 9 -100 -1.02% 200 - - - 0 0
HBC 6.5 6.7 6.6 6.9 6.6 +200 +3.08% 2,912,600 - - - 175,800 115,000
HC1 13 0 0 0.00% - - - - 0 0
HC3 26.5 26.5 26.5 26.5 26.5 0 0.00% 500 - - - 100 0
HD6 11.7 11.7 11.6 11.7 11.6 0 0.00% 4,600 - - - 0 0
HMS 34.8 34.8 34.8 34.8 34.8 0 0.00% 3,200 - - - 0 0
PNT 7.9 6.9 6.9 6.9 6.9 -1,000 -12.66% 400 - - - 0 0
PVV 1.5 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.2 0 0 0.00% - - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TS3 5.9 5.9 5.9 5.9 5.9 0 0.00% 100 - - - 0 0
TSA 14.1 13.8 14.1 14.5 13.6 -300 -2.13% 120,600 - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
C4G 8.9 8.8 9 9.1 8.8 -100 -1.12% 1,815,800 - - - 0 0
C92 4.3 4.1 4.1 4.1 4.1 -200 -4.65% 300 - - - 0 0
CC1 32 0 0 0.00% - - - - 0 0
CT6 8.4 8.8 9.1 9.1 8.8 +400 +4.76% 200 - - - 0 0
DSH 11.2 0 0 0.00% - - - - 0 0
E12 4.8 5.5 5.3 5.5 5.3 +700 +14.58% 38,600 - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GTS 11.3 0 0 0.00% - - - - 0 0
HEJ 12.4 14.2 12.8 14.2 12.8 +1,800 +14.52% 8,000 - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
LTC 2.2 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PXT 1.4 0 0 0.00% - - - - 0 0
S72 7 0 0 0.00% - - - - 0 0
SD2 3.6 0 0 0.00% - - - - 0 0
SD6 2.4 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDT 4.5 4.5 4.5 4.5 4.4 0 0.00% 1,100 - - - 0 600
TA6 5 0 0 0.00% - - - - 0 0
VE8 2 0 0 0.00% - - - - 0 0
VE9 4 4 4 4 4 0 0.00% 2,200 - - - 0 0
XLV 12.1 0 0 0.00% - - - - 0 0
ABI 20 20.1 20 20.2 20 +100 +0.5% 20,700 - - - 15,100 0
AIC 9.5 0 0 0.00% - - - - 0 0
BHI 8.2 9.2 9.2 9.2 9.2 +1,000 +12.2% 4,000 - - - 0 0
BLI 8.4 9.4 9.6 9.6 9.1 +1,000 +11.9% 1,500 - - - 0 0
EFI 2.1 2.1 2.1 2.1 2.1 0 0.00% 200 - - - 0 0
F88 1.216.7 1.216.1 1,200 1,220.1 1,200 0 0.00% 800 - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
SGI 13 0 0 0.00% - - - - 0 0
TIN 51 51 51 51 51 0 0.00% 2,900 - - - 0 0
AAS 8.5 9.2 8.5 9.2 8.5 +700 +8.24% 3,689,100 - - - 2,500 0
ABW 11.8 11.9 11.9 12.4 11.8 +100 +0.85% 448,500 - - - 1,000 80,000
BMS 12.8 12.8 12.8 12.9 12.7 0 0.00% 72,600 - - - 0 0
CSI 27 27.1 27.2 27.2 27 +100 +0.37% 2,100 - - - 200 500
HAC 8.9 0 0 0.00% - - - - 0 0
PHS 9.8 11.2 11.2 11.2 11.2 +1,400 +14.29% 1,300 - - - 0 0
SBS 6 6.2 5.9 6.3 5.9 +200 +3.33% 2,870,100 - - - 53,300 3,000
VUA 17 0 0 0.00% - - - - 0 0
ABB 15.9 15.8 16 16.1 15.5 -100 -0.63% 3,123,600 - - - 0 0
BVB 13.5 13.6 13.6 13.8 13.5 +100 +0.74% 2,344,600 - - - 0 0
KLB 17.2 16.7 17.3 17.3 16.6 -500 -2.91% 721,000 - - - 3,560 0
PGB 12.6 12.6 12.6 12.7 12.6 0 0.00% 3,500 - - - 0 0
SGB 12.4 12.3 12.5 12.5 12.3 -100 -0.81% 10,000 - - - 0 0
VBB 10.4 10.3 10.4 10.4 10.2 -100 -0.96% 25,200 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BSG 21.8 0 0 0.00% - - - - 0 0
DOP 12.5 12.5 12.5 12.5 12.5 0 0.00% 1,000 - - - 0 0
HHN 0.2 0 0 0.00% - - - - 0 0
HNB 12.4 12.4 12.5 12.5 12.4 0 0.00% 1,100 - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.1 0 0 0.00% - - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTX 7.4 0 0 0.00% - - - - 0 0
ACV 51.9 51.6 51.9 52.4 50.9 -300 -0.58% 1,078,600 - - - 7,490 424,100
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 12 0 0 0.00% - - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.3 31.5 31.3 31.5 31 +200 +0.64% 22,100 - - - 0 0
DNL 39 33.2 33.2 33.2 33.2 -5,800 -14.87% 200 - - - 0 0
EMS 18.6 19.6 19.4 19.6 19.4 +1,000 +5.38% 200 - - - 0 0
ILA 6.8 6.9 6.9 6.9 6.9 +100 +1.47% 3,100 - - - 0 0
ILS 17.4 17.8 17.4 18.9 16.9 +400 +2.3% 138,200 - - - 0 0
IST 35.4 0 0 0.00% - - - - 0 0
NAS 34 34 34 34 34 0 0.00% 800 - - - 0 0
NCS 40 42 34.1 42 34.1 +2,000 +5% 3,900 - - - 400 0
NWT 6.3 0 0 0.00% - - - - 0 0
PAP 25.5 25.2 26.3 26.3 25.2 -300 -1.18% 900 - - - 0 0
PHP 31.6 32.1 31.8 32.3 31.7 +500 +1.58% 34,600 - - - 100 0
PLO 4.1 3.5 3.5 3.5 3.5 -600 -14.63% 4,500 - - - 0 0
PNP 21.5 21.5 21.5 21.5 21.5 0 0.00% 100 - - - 0 0
PSN 8.6 0 0 0.00% - - - - 0 0
PSP 16.8 19 19 19 19 +2,200 +13.1% 100 - - - 0 0
QSP 24.9 25.5 25.4 25.5 25.4 +600 +2.41% 1,100 - - - 0 0
RCC 16.4 18.8 18.8 18.8 18.8 +2,400 +14.63% 1,600 - - - 0 0
SAC 12.6 12.2 12.5 12.5 12.2 -400 -3.17% 1,000 - - - 0 0
SGP 26.2 26 26.2 27 26 -200 -0.76% 90,000 - - - 0 0
SWC 30.7 31 30.6 31 30.1 +300 +0.98% 27,700 - - - 0 0
TCW 32 32 32.1 32.1 32 0 0.00% 11,100 - - - 0 0
TNP 23.8 0 0 0.00% - - - - 0 0
TPS 50 0 0 0.00% - - - - 0 0
TR1 17.1 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VGR 84.9 72.2 72.3 74.9 72.2 -12,700 -14.96% 21,400 - - - 0 0
VIN 18 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
MVN 44.5 46.2 44.9 47 44.9 +1,700 +3.82% 7,700 - - - 0 0
NOS 1.1 0 0 0.00% - - - - 0 0
PTT 10.9 0 0 0.00% - - - - 0 0
SGS 21.3 0 0 0.00% - - - - 0 0
SHC 10.5 11.2 11.2 11.2 11.2 +700 +6.67% 200 - - - 0 0
SSG 8 0 0 0.00% - - - - 0 0
TRS 30.3 30.1 30.2 30.2 30 -200 -0.66% 700 - - - 0 0
VFR 10.1 0 0 0.00% - - - - 0 0
VLG 8.6 0 0 0.00% - - - - 0 0
VNA 17.5 17.1 17.3 17.3 17.1 -400 -2.29% 1,500 - - - 0 0
VPA 2.2 0 0 0.00% - - - - 0 0
VSG 1.3 0 0 0.00% - - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
WTC 10.2 10.1 10.1 10.1 10.1 -100 -0.98% 600 - - - 0 0
AGX 152.9 169 165.9 169 160.1 +16,100 +10.53% 11,300 - - - 0 0
BMJ 10.5 10.5 9.6 10.5 9.5 0 0.00% 5,900 - - - 0 0
BSP 10.7 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
CKD 22.6 22.5 22.6 22.6 22.5 -100 -0.44% 14,300 - - - 0 0
CNT 7.9 7.8 7.8 7.8 7.7 -100 -1.27% 6,400 - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DCT 1 0 0 0.00% - - - - 0 0
DP1 36.1 35.2 35 35.2 35 -900 -2.49% 2,200 - - - 0 0 -
HFC 10 0 0 0.00% - - - - 0 0
HGT 14 0 0 0.00% - - - - 0 0 -
HJC 8.5 0 0 0.00% - - - - 0 0
HNF 35.5 0 0 0.00% - - - - 0 0
IHK 12.2 0 0 0.00% - - - - 0 0
ITS 4.3 4.3 4.3 4.3 4.3 0 0.00% 2,900 - - - 0 0
KCB 10.4 10.4 10.3 10.5 10.2 0 0.00% 12,800 - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
MGC 11.5 11.1 11.6 11.6 11 -400 -3.48% 16,300 - - - 0 0
MTA 13.3 13 13.3 13.3 12.9 -300 -2.26% 1,700 - - - 0 0
PAS 3.1 3 3.1 3.1 3 -100 -3.23% 38,200 - - - 0 0 -
PRO 6 0 0 0.00% - - - - 0 0
PSB 4.5 4.5 5.1 5.1 4.5 0 0.00% 5,800 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTP 9.7 11.1 11.1 11.1 11.1 +1,400 +14.43% 100 - - - 0 0
PVO 5.8 5.8 5.9 5.9 5.8 0 0.00% 6,200 - - - 0 0
RBC 5.6 5.6 5.6 5.6 5.6 0 0.00% 1,300 - - - 0 200
SCC 2.7 0 0 0.00% - - - - 0 0
SQC 1.8 0 0 0.00% - - - - 0 0
TGP 6.9 0 0 0.00% - - - - 0 0
TIS 4.6 4.6 4.7 4.8 4.6 0 0.00% 4,900 - - - 0 0
TOS 140.6 139 141.9 143 139 -1,600 -1.14% 28,100 - - - 0 0 -
VHF 19.3 0 0 0.00% - - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VNB 17.3 18.2 17.6 18.4 17.5 +900 +5.2% 64,600 - - - 0 0
VOC 11.9 11.9 12 12 11.9 0 0.00% 2,700 - - - 0 2,000
VSF 24.7 24.8 24.7 24.8 24.5 +100 +0.4% 16,500 - - - 0 0
VTA 2.6 2.5 2.7 2.7 2.4 -100 -3.85% 43,100 - - - 0 0
WSB 58.8 58.8 57 58.8 57 0 0.00% 700 - - - 600 0
YBC 10 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 40,991,843 2,454.60 302,070 650,700
▼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