会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/01/19 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 126.36
-0.70/-0.55%
売買高（相対取引を含む） 72,275,844 株
（前日比 -42.35%）
値上がり銘柄数 124
値下がり銘柄数 132
変わらず銘柄数 552
総銘柄数 808
売買代金（相対取引を含む） 1,088,841 百万VND
（前日比 -24.30%）
前日終値 127.06 (01/16) 
始値 126.91
高値 127.00
安値 125.99
年初来高値 127.06 (01/16) 
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) 811,440 667,510 143,930
産業トレンド
+1.66 +0.86 +0.31 -0.57 +0.73 -0.39
-0.06 +0.39 +0.30 +0.64 -0.03 -0.69
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/01/19 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
A32 34.8 0 0 0.00% - - - - 0 0
AAH 3.5 3.6 3.6 3.6 3.5 +100 +2.86% 628,100 - - - 0 0
AAS 9.6 9.6 9.6 9.7 9.5 0 0.00% 1,122,500 - - - 0 0
ABB 15 14.5 14.9 14.9 14.5 -500 -3.33% 1,811,600 - - - 0 0
ABC 11.8 12.1 12 13 11.9 +300 +2.54% 163,800 - - - 0 0
ABW 11.8 11.6 11.7 11.8 11.6 -200 -1.69% 223,100 - - - 0 0
ACE 42.5 48.6 42 48.6 36.2 +6,100 +14.35% 5,100 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 4.7 5.4 5.3 5.4 5.3 +700 +14.89% 2,900 - - - 0 0
AG1 12.2 0 0 0.00% - - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 36.1 35.7 35.5 36.1 35.5 -400 -1.11% 2,500 - - - 0 0
AGX 169.9 175 170 175 170 +5,100 +3% 400 - - - 0 0
AIC 10 9.9 9.1 9.9 9.1 -100 -1.00% 700 - - - 0 0
ALV 6.8 7 6.8 7.1 6.8 +200 +2.94% 48,500 - - - 0 0
AMP 15.4 15 15 15 15 -400 -2.60% 300 - - - 0 0
AMS 7.6 7.8 7.7 7.8 7.6 +200 +2.63% 128,500 - - - 0 0
APC 6.7 6.9 6.9 6.9 6.6 +200 +2.99% 1,100 - - - 0 0
APF 40.9 41 41.5 41.5 40.9 +100 +0.24% 20,000 - - - 0 0
APL 12.9 0 0 0.00% - - - - 0 0
APP 4.8 4.9 4.8 5 4.8 +100 +2.08% 8,900 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 9.6 0 0 0.00% - - - - 0 0
AVC 57.3 54 60 60 54 -3,300 -5.76% 4,800 - - - 0 0
AVG 10 10 10 10.1 9.9 0 0.00% 41,700 - - - 0 0
BAL 9.7 0 0 0.00% - - - - 0 0
BBH 12.9 14.7 14.7 14.7 14.7 +1,800 +13.95% 200 - - - 0 0
BBM 9.8 0 0 0.00% - - - - 0 0
BBT 12.2 12.3 12.7 12.7 11.6 +100 +0.82% 7,100 - - - 0 0
BCA 14.2 14.3 14.1 15.2 14 +100 +0.7% 19,500 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 10.2 10.2 10.2 10.2 10.2 0 0.00% 100 - - - 0 0
BCR 1.5 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 40 0 0 0.00% - - - - 0 0
BDT 9.7 9.5 9.6 9.6 9.4 -200 -2.06% 21,200 - - - 0 0
BDW 28 0 0 0.00% - - - - 0 0
BEL 18.7 18.7 18 18.7 18 0 0.00% 400 - - - 0 0
BGE 4.6 0 0 0.00% - - - - 0 0
BGW 20.1 0 0 0.00% - - - - 0 0
BHA 25 24.8 24.9 24.9 24.7 -200 -0.80% 3,300 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 17.6 0 0 0.00% - - - - 0 0
BHI 7.7 0 0 0.00% - - - - 0 0
BHK 10 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 5.5 5.5 5.6 5.8 5.5 0 0.00% 45,700 - - - 0 0
BII 0.4 0 0 0.00% - - - - 0 0
BIO 13 0 0 0.00% - - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 22.9 22.8 22.8 22.8 22.8 -100 -0.44% 600 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8.2 8.2 8.2 8.2 8.2 0 0.00% 600 - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 10.4 10.3 10.3 10.3 10.3 -100 -0.96% 400 - - - 0 400
BMK 14.7 0 0 0.00% - - - - 0 0
BMS 13.4 13.4 13.4 13.4 13.2 0 0.00% 144,800 - - - 0 0
BMV 4.8 0 0 0.00% - - - - 0 0
BNW 23.2 0 0 0.00% - - - - 0 0
BOT 1.7 0 0 0.00% - - - - 0 0
BQB 4.2 4 3.7 4 3.7 -200 -4.76% 2,200 - - - 0 0
BRR 19.1 19.1 19.1 19.1 19 0 0.00% 12,900 - - - 0 0
BRS 25.9 24.1 25 25 24.1 -1,800 -6.95% 2,500 - - - 0 0
BSA 23 23 23 23.1 23 0 0.00% 27,900 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18.6 0 0 0.00% - - - - 0 0
BSH 18.5 18.5 18.5 18.5 18.5 0 0.00% 9,800 - - - 0 0
BSL 9.8 10.3 10.8 11.2 10.2 +500 +5.1% 97,500 - - - 0 1,800
BSP 10.7 0 0 0.00% - - - - 0 0
BSQ 22 0 0 0.00% - - - - 0 0
BT1 11 0 0 0.00% - - - - 0 0
BTB 4.9 0 0 0.00% - - - - 0 0
BTD 18.7 20.3 20.3 20.3 20.3 +1,600 +8.56% 100 - - - 0 0
BTG 7.6 8.7 8.7 8.7 8.7 +1,100 +14.47% 1,200 - - - 0 0
BTH 25.5 27 25.1 28.9 25.1 +1,500 +5.88% 24,200 - - - 0 0
BTN 3 2.9 2.9 2.9 2.9 -100 -3.33% 3,200 - - - 0 0
BTU 14.3 15 15 15 15 +700 +4.9% 1,100 - - - 0 0
BTV 15.2 15 15 15 15 -200 -1.32% 300 - - - 0 0
BVG 2.6 0 0 0.00% - - - - 0 0
BVL 17.1 17.5 17.5 17.9 17.5 +400 +2.34% 2,600 - - - 0 0
BVN 15.6 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 34.2 33.7 34.2 34.2 33.7 -500 -1.46% 2,100 - - - 0 0
C21 16.8 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.7 8.9 8.8 9 8.7 +200 +2.3% 1,343,200 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 17.7 17.8 17.8 17.9 17.7 +100 +0.56% 12,300 - - - 0 0
CBI 14.8 0 0 0.00% - - - - 0 0
CBS 27.2 27.2 27.2 27.2 27.1 0 0.00% 3,300 - - - 0 0
CC1 39.3 41 37.8 41.3 37.8 +1,700 +4.33% 5,100 - - - 0 0
CCA 14.8 15 14.8 15 14.8 +200 +1.35% 800 - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 11.5 0 0 0.00% - - - - 0 0
CCV 65 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 11.5 11.5 11.7 11.7 11.3 0 0.00% 24,600 - - - 0 0
CDR 5.7 5.8 5.8 5.8 5.4 +100 +1.75% 16,700 - - - 0 0
CEN 2 0 0 0.00% - - - - 0 0
CFM 9.5 9 9 9 9 -500 -5.26% 500 - - - 0 0
CFV 21.3 0 0 0.00% - - - - 0 0
CGV 3.4 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 9.9 0 0 0.00% - - - - 0 0
CHS 11.4 11.4 11.4 11.4 11.4 0 0.00% 2,600 - - - 0 0
CI5 6.3 0 0 0.00% - - - - 0 0
CID 10.1 0 0 0.00% - - - - 0 0
CIP 2.5 2.5 2.4 2.5 2.4 0 0.00% 20,700 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 50.1 50 50 50 50 -100 -0.20% 100 - - - 0 0
CKD 23 23 23 23 23 0 0.00% 100 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16.7 16.4 16.7 16.7 16.4 -300 -1.80% 72,500 - - - 0 0
CMD 21.7 21.7 21.7 21.7 21.7 0 0.00% 500 - - - 0 0
CMF 400 0 0 0.00% - - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 17 19 19 19 19 +2,000 +11.76% 100 - - - 0 0
CMN 59.2 60.5 58.5 60.7 58.3 +1,300 +2.2% 6,000 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.7 13.5 13.7 13.8 13.5 -200 -1.46% 4,900 - - - 0 0
CMW 15.8 15.8 15.8 15.8 15.8 0 0.00% 200 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.4 33 33 33 33 +1,600 +5.1% 100 - - - 0 0
CNN 60 0 0 0.00% - - - - 0 0
CNT 7 7 7 7 7 0 0.00% 200 - - - 0 0
CPA 7 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.3 0 0 0.00% - - - - 0 0
CQN 31.6 31.5 31.6 31.6 31.5 -100 -0.32% 8,100 - - - 0 0
CQT 8 0 0 0.00% - - - - 0 0
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 8.5 0 0 0.00% - - - - 0 0
CTW 24.7 24.7 24.7 24.7 24.7 0 0.00% 1,100 - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 37.7 0 0 0.00% - - - - 0 0
DAS 10.3 10.6 10.5 10.6 10.5 +300 +2.91% 500 - - - 0 0
DBM 22.6 25.8 25.8 25.8 25.8 +3,200 +14.16% 100 - - - 0 0
DC1 7.4 0 0 0.00% - - - - 0 0
DCF 38.4 0 0 0.00% - - - - 0 0
DCG 15.8 0 0 0.00% - - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 4.7 0 0 0.00% - - - - 0 0
DCS 1.3 0 0 0.00% - - - - 0 0
DCT 0.7 0 0 0.00% - - - - 0 0
DCV 68 95.2 95.2 95.2 95.2 +27,200 +40% 800 - - - 0 0
DDB 9.7 9.7 9.7 9.8 9.7 0 0.00% 52,600 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.8 0 0 0.00% - - - - 0 0
DDN 8.2 8.5 8.2 8.5 8.2 +300 +3.66% 12,900 - - - 0 0
DDV 29.3 28.8 29.6 29.7 28.6 -500 -1.71% 800,700 - - - 0 0
DFC 28.8 28.8 28.8 28.8 28.8 0 0.00% 100 - - - 0 0
DFF 0.6 0 0 0.00% - - - - 0 0
DGT 4.8 4.9 4.9 4.9 4.8 +100 +2.08% 32,700 - - - 0 0
DHB 8.1 8.1 8 8.1 8 0 0.00% 8,300 - - - 0 0
DHD 34 34.2 34.2 34.2 34.2 +200 +0.59% 4,400 - - - 0 0
DHN 26 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 3.8 3.9 3.9 3.9 3.7 +100 +2.63% 7,700 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 15.9 14.5 14.5 14.5 14.5 -1,400 -8.81% 100 - - - 0 0
DMN 7.7 0 0 0.00% - - - - 0 0
DNA 28 0 0 0.00% - - - - 0 0
DND 12.9 0 0 0.00% - - - - 0 0
DNE 8.5 0 0 0.00% - - - - 0 0
DNH 56.1 0 0 0.00% - - - - 0 0
DNL 24.2 22.3 22.3 22.3 22.3 -1,900 -7.85% 100 - - - 0 0
DNM 9.6 9 9.6 9.9 9 -600 -6.25% 500 - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 34.5 34.5 34.5 34.5 34.5 0 0.00% 2,100 - - - 0 0
DOC 8.5 0 0 0.00% - - - - 0 0
DOP 12 0 0 0.00% - - - - 0 0
DP1 35.3 35.4 34.1 35.6 34.1 +100 +0.28% 400 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 7.5 8.4 8.5 8.5 8.4 +900 +12% 700 - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 9.1 8.9 9.1 9.1 8.9 -200 -2.20% 13,400 - - - 0 0
DSD 16 0 0 0.00% - - - - 0 0
DSG 6.4 0 0 0.00% - - - - 0 0
DSH 12.5 11.9 11.8 12.1 11.7 -600 -4.80% 9,200 - - - 0 0
DSP 12 0 0 0.00% - - - - 0 0
DTC 6 5.8 5.8 5.8 5.8 -200 -3.33% 400 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.3 2.3 2.3 2.4 2.3 0 0.00% 36,700 - - - 0 0
DTP 114 115.2 114.1 115.2 113 +1,200 +1.05% 500 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 14.9 0 0 0.00% - - - - 0 0
DVG 1.5 0 0 0.00% - - - - 0 0
DVN 24.2 23.9 24.2 24.2 22.8 -300 -1.24% 190,300 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 16 16 16 16 16 0 0.00% 300 - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 4.9 0 0 0.00% - - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
ECO 38 36.7 38 38 36 -1,300 -3.42% 14,000 - - - 0 0
EFI 2 2.2 2.2 2.3 2 +200 +10% 7,000 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 23.3 23.3 23.3 23.3 23.3 0 0.00% 500 - - - 0 0
EIN 2.7 2.7 2.7 2.7 2.7 0 0.00% 500 - - - 0 0
EME 24.3 25 25 25 25 +700 +2.88% 100 - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.5 20.1 20.7 20.7 20.1 -400 -1.95% 3,800 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.5 6.5 6.5 6.5 6.5 0 0.00% 300 - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 43 49 49 49 49 +6,000 +13.95% 100 - - - 0 0
FIC 16.4 16.1 16.4 16.8 15.8 -300 -1.83% 12,100 - - - 0 0
FOC 70.8 73 71 79 71 +2,200 +3.11% 137,500 - - - 0 400
FOX 77.4 87 79.6 89 79.5 +9,600 +12.4% 1,489,900 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 1,000 - - - 0 0
FRM 6.2 0 0 0.00% - - - - 0 0
FSO 7.2 8.2 6.2 8.2 6.2 +1,000 +13.89% 3,300 - - - 0 0
FT1 42 41.2 41.4 41.4 41.1 -800 -1.90% 3,600 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 13.3 13.8 13.6 14.5 13.6 +500 +3.76% 1,263,500 - - - 0 0
GCB 7 7 8 8 7 0 0.00% 700 - - - 0 0
GCF 28.9 29.5 28.2 32.9 28 +600 +2.08% 30,000 - - - 0 0
GDA 16.3 16.1 16.5 16.5 16 -200 -1.23% 138,400 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 2.6 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 5.2 0 0 0.00% - - - - 0 0
GND 23.2 20.7 23.3 23.3 20.7 -2,500 -10.78% 200 - - - 0 0
GPC 2.2 2.2 2.2 2.2 2.2 0 0.00% 17,500 - - - 0 0
GSM 30.5 30.4 30.5 30.5 30.4 -100 -0.33% 3,000 - - - 0 0
GTD 88.6 88.5 88.6 88.6 88.5 -100 -0.11% 900 - - - 0 0
GTS 11.1 11.1 11.1 11.1 11.1 0 0.00% 300 - - - 0 0
GVT 81 81 81 81 81 0 0.00% 700 - - - 0 0
H11 11 0 0 0.00% - - - - 0 0
HAC 10.5 9.6 9.9 9.9 9.2 -900 -8.57% 700 - - - 0 0
HAF 17.7 18.1 18.1 18.1 18.1 +400 +2.26% 100 - - - 0 0
HAM 47.4 0 0 0.00% - - - - 0 0
HAN 10 9.9 9.8 9.9 9.1 -100 -1.00% 21,900 - - - 0 0
HAV 3.3 0 0 0.00% - - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.1 5.1 5.1 5.1 5.1 0 0.00% 200 - - - 0 0
HC1 9 10.3 10.3 10.3 10.3 +1,300 +14.44% 100 - - - 0 0
HC3 28 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 14 14.5 14.5 14.5 14.5 +500 +3.57% 700 - - - 0 0
HD6 10.7 10.7 10.7 10.9 10.7 0 0.00% 4,600 - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
HDM 37.1 0 0 0.00% - - - - 0 0
HDP 26.4 25.3 25.3 25.3 25.3 -1,100 -4.17% 2,300 - - - 0 0
HDW 16.5 16.5 16.5 16.5 16.5 0 0.00% 200 - - - 0 0
HEC 63.5 63.3 63.3 63.3 63.3 -200 -0.31% 300 - - - 0 0
HEJ 15.5 15.5 13.6 15.5 13.6 0 0.00% 9,700 - - - 0 0
HEP 14.9 0 0 0.00% - - - - 0 0
HES 30.3 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HJC 8.4 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 350 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.4 0 0 0.00% - - - - 0 0
HMD 19.5 0 0 0.00% - - - - 0 0
HMG 10.9 0 0 0.00% - - - - 0 0
HMS 34.8 34.8 34.5 34.8 34.5 0 0.00% 3,000 - - - 0 0
HNB 12.4 0 0 0.00% - - - - 0 0
HND 10.8 10.7 10.9 10.9 10.7 -100 -0.93% 9,900 - - - 0 0
HNF 29.5 29.6 29.6 29.6 29.6 +100 +0.34% 2,000 - - - 0 0
HNI 26.5 0 0 0.00% - - - - 0 0
HNM 7.9 7.9 7.9 8 7.9 0 0.00% 505,200 - - - 0 0
HNP 12.5 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 17 17 17 17 17 0 0.00% 200 - - - 0 0
HPD 17 17 16.8 17 16.8 0 0.00% 900 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 30.4 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 15.2 0 0 0.00% - - - - 0 0
HPP 79 78.6 77.5 78.6 77.5 -400 -0.51% 1,100 - - - 0 0
HPT 24.4 24.6 24.6 24.6 24.6 +200 +0.82% 100 - - - 0 0
HPW 22.3 20.6 20.6 20.6 20.6 -1,700 -7.62% 300 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.7 0 0 0.00% - - - - 0 0
HSM 6.9 0 0 0.00% - - - - 0 0
HSP 15 14.5 14.5 14.7 14.4 -500 -3.33% 12,700 - - - 0 0
HSV 4.4 4.4 4.4 4.4 4.4 0 0.00% 35,500 - - - 0 0
HTE 3.4 3.3 3.4 3.4 3.3 -100 -2.94% 2,900 - - - 0 0
HTM 9.8 9.7 9.5 9.8 9.5 -100 -1.02% 1,700 - - - 0 0
HTP 1.3 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 11.7 11.7 11.8 12 11.7 0 0.00% 14,100 - - - 0 0
HU6 4.6 0 0 0.00% - - - - 0 0
HUG 31.3 0 0 0.00% - - - - 0 0
HVA 23.2 21 23.2 23.7 19.8 -2,200 -9.48% 107,400 - - - 0 0
HWS 14.5 14.7 14.6 14.8 14.5 +200 +1.38% 18,300 - - - 0 0
IBD 9 0 0 0.00% - - - - 0 0
ICC 65.4 0 0 0.00% - - - - 0 0
ICF 2.7 2.7 2.7 2.7 2.7 0 0.00% 100 - - - 0 0
ICI 10.3 0 0 0.00% - - - - 0 0
ICN 39.3 39.3 39.3 40.5 39.2 0 0.00% 32,200 - - - 0 0
IDP 220.4 220.4 220.4 220.4 220.4 0 0.00% 1,000 - - - 0 0
IFS 19.7 19.2 19.5 19.5 18.8 -500 -2.54% 21,100 - - - 0 6,300
IHK 10.5 0 0 0.00% - - - - 0 0
ILA 6.5 6.3 6.6 6.6 6.3 -200 -3.08% 42,000 - - - 0 0
ILC 6.1 6.1 6.1 6.1 6.1 0 0.00% 100 - - - 0 0
ILS 26 26 26 27.9 23.5 0 0.00% 5,100 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 38 43.7 43.7 43.7 43.7 +5,700 +15% 100 - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 25.4 25.8 25.4 25.8 25.4 +400 +1.57% 700 - - - 0 0
IST 36.5 36.6 36.6 36.6 36.6 +100 +0.27% 600 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.2 4.2 4.2 4.3 4.1 0 0.00% 4,200 - - - 0 0
JOS 0.8 0 0 0.00% - - - - 0 0
KCB 14.3 13.9 14.3 14.7 13.6 -400 -2.80% 82,200 - - - 0 0
KGM 5.6 5.6 5.7 5.7 5.6 0 0.00% 11,500 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 30.7 0 0 0.00% - - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 2.3 2.6 2.4 2.6 2.4 +300 +13.04% 585,600 - - - 0 0
KTC 10.1 0 0 0.00% - - - - 0 0
KTL 22.2 23.9 21.5 23.9 21.5 +1,700 +7.66% 200 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.1 4.3 4.3 4.3 4.3 +200 +4.88% 100 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.8 0 0 0.00% - - - - 0 0
L62 2.3 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 14.7 14.5 14.7 14.9 14.5 -200 -1.36% 49,800 - - - 0 0
LAW 33 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.8 5.5 5.4 5.5 5.4 +700 +14.58% 3,200 - - - 0 0
LG9 7.2 0 0 0.00% - - - - 0 0
LIC 29.4 29.4 33.4 33.4 28.3 0 0.00% 11,900 - - - 0 0
LKW 35.1 35.2 35.2 35.2 35.2 +100 +0.28% 400 - - - 0 0
LLM 18.3 21 18.5 21 18.5 +2,700 +14.75% 150,000 - - - 0 5,000
LM3 2.3 0 0 0.00% - - - - 0 0
LMC 5.3 5.3 5.3 5.3 5.3 0 0.00% 400 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.6 0 0 0.00% - - - - 0 0
LPT 6.1 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 31.5 32.3 31.9 33.4 31.8 +800 +2.54% 63,300 - - - 0 0
LTC 2.1 0 0 0.00% - - - - 0 0
LTG 7 0 0 0.00% - - - - 0 0
M10 22.8 22.7 22.8 22.8 22.7 -100 -0.44% 900 - - - 0 0
MA1 31.6 32.6 31 32.6 31 +1,000 +3.16% 300 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5.9 5.4 6 6.5 5.3 -500 -8.47% 32,100 - - - 0 0
MEC 3.5 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 46.1 47 47.3 52.6 45.6 +900 +1.95% 145,300 - - - 0 0
MGC 13.2 12.5 13.7 13.7 12 -700 -5.30% 63,800 - - - 0 0
MGG 26.2 25.5 25.5 25.5 25.5 -700 -2.67% 300 - - - 0 0
MGR 4.5 0 0 0.00% - - - - 0 0
MH3 30 30.7 29.7 30.7 29.7 +700 +2.33% 600 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8.2 9.4 9.4 9.4 9.4 +1,200 +14.63% 400 - - - 0 0
MKP 28.5 28 28 28 28 -500 -1.75% 100 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.9 20.9 20.9 20.9 20.9 0 0.00% 2,900 - - - 0 0
MML 36.9 36.6 36.9 36.9 36.2 -300 -0.81% 91,400 - - - 0 9,900
MNB 23.5 26 25.8 26 25.5 +2,500 +10.64% 600 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 6.8 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.8 18 17.8 18 17.8 +200 +1.12% 2,000 - - - 0 0
MRF 15 0 0 0.00% - - - - 0 0
MTA 15.1 15.1 15.1 15.2 14.5 0 0.00% 23,100 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 6.7 0 0 0.00% - - - - 0 0
MTH 25 0 0 0.00% - - - - 0 0
MTL 6 5.7 5.7 5.7 5.7 -300 -5.00% 100 - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.2 0 0 0.00% - - - - 0 0
MTV 16 16 16 16 16 0 0.00% 900 - - - 0 0
MVC 16.9 16.9 17 17 16.5 0 0.00% 15,900 - - - 0 0
MVN 78.1 67 78 78.1 66.6 -11,100 -14.21% 86,100 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 39.8 37.2 38.1 38.1 37 -2,600 -6.53% 2,200 - - - 0 0
NAU 22.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.4 11.4 11.4 11.4 11.4 0 0.00% 1,400 - - - 0 0
NBT 18.5 19 18.5 19 18.5 +500 +2.7% 400 - - - 0 0
NCG 11.1 11.1 11.6 11.7 11 0 0.00% 10,900 - - - 0 0
NCS 41.5 41.5 41.5 41.5 41.5 0 0.00% 100 - - - 0 0
ND2 36 0 0 0.00% - - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.9 0 0 0.00% - - - - 0 0
NDT 5.7 5.5 5.3 5.7 5.3 -200 -3.51% 40,400 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 7 7 7 7 7 0 0.00% 76,900 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.6 13.6 13.6 13.6 13.6 0 0.00% 200 - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 59.6 60.1 59.8 60.3 59.8 +500 +0.84% 1,400 - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.5 11.6 11.6 11.6 11.6 +100 +0.87% 100 - - - 0 0
NS2 17.8 19 19 19 19 +1,200 +6.74% 100 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 11.6 10 11.6 11.6 10 -1,600 -13.79% 3,700 - - - 0 0
NTT 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 - - - 0 0
NTW 20.4 20.4 20.4 20.4 20.4 0 0.00% 100 - - - 0 0
NUE 10.7 10 10 10 10 -700 -6.54% 1,700 - - - 0 0
NVP 69.9 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.2 4.2 4.3 4.4 4.2 0 0.00% 300 - - - 0 0
ODE 46.5 46.4 46.6 46.6 46.3 -100 -0.22% 18,500 - - - 0 0
OIL 14.6 15 14.3 15.5 14.1 +400 +2.74% 11,714,500 - - - 0 56,200
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 11 11 11 11 -2,000 -15.38% 1,100 - - - 0 0
PAP 25.6 26 26 26 26 +400 +1.56% 300 - - - 0 0
PAS 2.9 3 2.8 3 2.8 +100 +3.45% 25,700 - - - 0 0 -
PBC 6.1 6.1 6.2 6.2 6.1 0 0.00% 7,100 - - - 0 0
PBT 17 14.5 14.5 14.5 14.5 -2,500 -14.71% 800 - - - 0 0
PCC 30.4 0 0 0.00% - - - - 0 0
PCF 5.6 5.6 5.6 5.6 5.6 0 0.00% 400 - - - 0 0
PCG 2.8 0 0 0.00% - - - - 0 0
PCM 13.1 12.7 12.5 12.7 12.5 -400 -3.05% 8,400 - - - 0 0
PDC 5.2 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.7 4.2 4.1 4.2 4.1 +500 +13.51% 600 - - - 0 0
PEQ 36.3 0 0 0.00% - - - - 0 0
PFL 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 98,900 - - - 0 0
PGB 12.5 12.4 12.6 12.7 12.4 -100 -0.80% 28,500 - - - 0 0
PHH 5.2 0 0 0.00% - - - - 0 0
PHP 36.8 35.5 36.2 36.2 35 -1,300 -3.53% 257,500 - - - 0 600
PHS 10.1 0 0 0.00% - - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 6.5 7 6.7 7 6.6 +500 +7.69% 416,900 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.2 4.4 4.3 4.4 4.3 +200 +4.76% 1,200 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.3 3.2 3.2 3.2 3.2 -100 -3.03% 200 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 35 35 35 35 35 0 0.00% 200 - - - 0 0
PND 6.8 0 0 0.00% - - - - 0 0
PNG 34.1 0 0 0.00% - - - - 0 0
PNP 20.5 0 0 0.00% - - - - 0 0
PNT 9.3 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 6.9 0 0 0.00% - - - - 0 0
POS 17.2 16.9 17.2 17.2 16.6 -300 -1.74% 2,800 - - - 0 0
POV 8 7.9 8 8 7.8 -100 -1.25% 6,300 - - - 0 0
PPH 27.9 27.9 28 28 27.9 0 0.00% 3,700 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 12.7 14.5 14.5 14.5 14.5 +1,800 +14.17% 100 - - - 0 0
PRT 11.3 11 11 11 10.9 -300 -2.65% 8,800 - - - 0 0
PSB 5.2 5.2 5.1 5.2 5 0 0.00% 53,400 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 13 11.7 11.2 11.7 11.2 -1,300 -10.00% 1,800 - - - 0 0
PSN 9.7 9.7 9.7 9.7 9.7 0 0.00% 100 - - - 0 0
PSP 18.4 0 0 0.00% - - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 16.5 0 0 0.00% - - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 11.3 0 0 0.00% - - - - 0 0
PTT 10 0 0 0.00% - - - - 0 0
PTV 4.4 4.2 4.3 4.3 4 -200 -4.55% 41,500 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.6 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 18.1 18.8 18.8 18.8 18.8 +700 +3.87% 100 - - - 0 0
PVO 6.5 6.7 6.4 7 6.4 +200 +3.08% 10,700 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 1.7 0 0 0.00% - - - - 0 0
PVX 2.1 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 6.2 5.6 6.1 6.2 5.3 -600 -9.68% 21,600 - - - 0 0
PWS 12 0 0 0.00% - - - - 0 0
PXA 1 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.1 0 0 0.00% - - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 3.3 0 0 0.00% - - - - 0 0
PXT 1.7 0 0 0.00% - - - - 0 0
QBS 0.7 0 0 0.00% - - - - 0 0
QCC 25.5 0 0 0.00% - - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 6 5.8 5.8 5.8 5.8 -200 -3.33% 4,600 - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 13 0 0 0.00% - - - - 0 0
QPH 34.5 34.5 34.7 34.8 34.5 0 0.00% 5,100 - - - 0 0
QSP 24.8 25 24.9 25 24.9 +200 +0.81% 300 - - - 0 0
QTP 13.2 13.2 13.3 13.3 13.1 0 0.00% 198,600 - - - 0 0
RAT 18 0 0 0.00% - - - - 0 0
RBC 5.6 6.2 6.2 6.2 6.2 +600 +10.71% 100 - - - 0 0
RCC 20 0 0 0.00% - - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 40.4 0 0 0.00% - - - - 0 0
RIC 13.2 13 14 14 13 -200 -1.52% 500 - - - 0 0
RTB 28.9 29 28.9 29 28.9 +100 +0.35% 200 - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 8.5 9.4 9.7 9.7 9.3 +900 +10.59% 5,800 - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 13 12.8 13 13 12.8 -200 -1.54% 600 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 14.5 0 0 0.00% - - - - 0 0
SAS 34.9 34.9 34.9 35.2 34.2 0 0.00% 19,500 - - - 0 0
SB1 6.4 0 0 0.00% - - - - 0 0
SBB 16.6 16.5 16.6 16.6 16.4 -100 -0.60% 8,900 - - - 0 0
SBD 8 8 8 8.3 8 0 0.00% 7,200 - - - 0 0
SBH 40.9 40.8 40.8 40.8 40.8 -100 -0.24% 200 - - - 0 0
SBL 6.4 0 0 0.00% - - - - 0 0
SBM 35 0 0 0.00% - - - - 0 0
SBR 8.4 8.6 8.4 8.6 8.4 +200 +2.38% 1,200 - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 10.8 0 0 0.00% - - - - 0 0
SCJ 3.4 3.4 3.6 3.6 3.4 0 0.00% 14,600 - - - 0 0
SCL 19.1 19.1 19 19.1 18.9 0 0.00% 7,300 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.6 0 0 0.00% - - - - 0 0
SD3 7 0 0 0.00% - - - - 0 0
SD6 2.3 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 19.3 0 0 0.00% - - - - 0 0
SDP 0.8 0 0 0.00% - - - - 0 0
SDT 4.2 4.2 4.3 4.3 4.2 0 0.00% 1,100 - - - 0 0
SDV 32 32.1 32.1 32.1 32.1 +100 +0.31% 500 - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 46.4 44.5 48.5 48.5 42 -1,900 -4.09% 22,000 - - - 0 0
SEP 20 20 20 20 20 0 0.00% 100 - - - 0 0
SGB 12.6 12.7 12.1 12.9 12.1 +100 +0.79% 10,800 - - - 0 0
SGI 12.4 12 12 12 12 -400 -3.23% 2,100 - - - 0 0
SGP 29 28 28.6 28.9 27.8 -1,000 -3.45% 275,900 - - - 0 0
SGS 14.8 0 0 0.00% - - - - 0 0
SHC 11 0 0 0.00% - - - - 0 0
SHG 2.1 0 0 0.00% - - - - 0 0
SID 15.4 14.6 14.8 15 14.5 -800 -5.19% 20,000 - - - 0 0
SIG 5.8 5.3 5.3 5.3 5.3 -500 -8.62% 300 - - - 0 0
SIV 39.4 39.4 39.4 39.4 39.4 0 0.00% 100 - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.6 20 21 23.4 20 -600 -2.91% 5,700 - - - 0 0
SJM 7.8 0 0 0.00% - - - - 0 0
SKH 24.5 0 0 0.00% - - - - 0 0
SKN 8.6 0 0 0.00% - - - - 0 0
SKV 26.9 26.9 26.9 26.9 26.9 0 0.00% 300 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 25.5 0 0 0.00% - - - - 0 0
SNZ 37.2 36 38.2 38.2 36 -1,200 -3.23% 20,400 - - - 0 0
SP2 21.9 22.5 22.4 22.5 22.4 +600 +2.74% 4,600 - - - 0 0
SPB 17.4 0 0 0.00% - - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 25.2 0 0 0.00% - - - - 0 0
SRB 1.9 1.8 1.9 2 1.8 -100 -5.26% 39,800 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.2 8.2 8.1 8.2 8.1 0 0.00% 2,800 - - - 0 0
SSH 80 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 20.7 20.5 20.7 20.8 20.4 -200 -0.97% 149,700 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.2 5.6 5.3 5.6 5.3 -600 -9.68% 1,800 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 33.5 34 33.5 34.2 33.5 +500 +1.49% 36,500 - - - 0 0
SZE 9.9 9.7 10.1 10.1 9.7 -200 -2.02% 6,100 - - - 0 0
SZG 36.9 36.9 36.9 36.9 36.9 0 0.00% 100 - - - 0 0
TA6 4.9 4.2 4.2 4.2 4.2 -700 -14.29% 2,900 - - - 0 0
TAN 43.9 44 43.9 44 43.9 +100 +0.23% 6,500 - - - 0 0
TAR 4 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 114 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 5.9 6.7 6.7 6.7 6.7 +800 +13.56% 100 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.6 32 32.6 32.6 32 -600 -1.84% 2,600 - - - 0 0
TDB 40.1 40.5 40.5 40.5 40.5 +400 +1% 500 - - - 0 0
TDF 8.2 0 0 0.00% - - - - 0 0
TDS 8.6 8.6 8.5 8.6 8.5 0 0.00% 8,500 - - - 0 0
TED 74 62.9 62.9 62.9 62.9 -11,100 -15.00% 200 - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.5 0 0 0.00% - - - - 0 0
TH1 2.9 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.5 9.5 9.5 9.5 9.5 0 0.00% 600 - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 17.6 17.6 17.6 17.6 17.6 0 0.00% 100 - - - 0 0
TID 24.9 24.7 24.7 25.4 24.7 -200 -0.80% 25,300 - - - 0 0
TIE 3.2 3.4 3.4 3.4 3.4 +200 +6.25% 200 - - - 0 0
TIN 59.5 52.2 51.7 52.2 51.7 -7,300 -12.27% 700 - - - 0 0
TIS 5.5 5.4 5.5 5.6 5.2 -100 -1.82% 67,800 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.7 0 0 0.00% - - - - 0 0
TLI 6.6 6.1 7.4 7.4 6.1 -500 -7.58% 400 - - - 0 0
TLP 6.9 0 0 0.00% - - - - 0 0
TLT 25.4 29.2 29.2 29.2 29 +3,800 +14.96% 300 - - - 0 0
TMG 74 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 19.2 0 0 0.00% - - - - 0 0
TNS 3 0 0 0.00% - - - - 0 0
TNW 11 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 153 160 155 160 153.8 +7,000 +4.58% 61,700 - - - 0 0 -
TOW 32.2 0 0 0.00% - - - - 0 0
TPS 51 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 17.2 0 0 0.00% - - - - 0 0
TRS 36.3 38 36.3 38 36.3 +1,700 +4.68% 600 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6 0 0 0.00% - - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSD 4.7 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 37.1 0 0 0.00% - - - - 0 0
TST 7 0 0 0.00% - - - - 0 0
TTD 81 0 0 0.00% - - - - 0 0
TTG 11.5 13.2 12.5 13.2 12.5 +1,700 +14.78% 1,400 - - - 0 0
TTN 19.7 19 20.2 22.4 18 -700 -3.55% 998,300 - - - 0 60,000
TTS 4.5 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 17.8 0 0 0.00% - - - - 0 0
TV1 23.1 25.1 24.1 25.6 24.1 +2,000 +8.66% 168,300 - - - 0 0
TV6 8.2 0 0 0.00% - - - - 0 0
TVA 12.5 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 10.5 9 10.2 10.4 9 -1,500 -14.29% 3,302,800 - - - 0 6,000
TW3 14 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7 7 7 7 7 0 0.00% 35,400 - - - 0 0
UDL 16.3 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 22.4 0 0 0.00% - - - - 0 0
UPH 8.3 8.5 8.5 8.5 8.5 +200 +2.41% 400 - - - 0 0
USC 11.3 10 10.8 10.8 10 -1,300 -11.50% 5,300 - - - 0 0
USD 17.8 17.7 17.7 17.7 17.7 -100 -0.56% 200 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.5 0 0 0.00% - - - - 0 0
VAV 36.2 38.1 37 38.1 37 +1,900 +5.25% 200 - - - 0 0
VBB 10.5 10.5 10.5 10.5 10.4 0 0.00% 29,000 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 16 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24.4 25 24.9 25 24.5 +600 +2.46% 14,300 - - - 0 0
VCR 40.6 40 40 40 40 -600 -1.48% 1,000 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 10.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 9.9 11.3 11.3 11.3 11 +1,400 +14.14% 2,400 - - - 0 0
VDN 36.9 0 0 0.00% - - - - 0 0
VDT 7.3 0 0 0.00% - - - - 0 0
VE8 1.9 0 0 0.00% - - - - 0 0
VE9 3.9 4 4.1 4.2 4 +100 +2.56% 12,700 - - - 0 0
VEC 38.2 36 35.2 38.7 35.2 -2,200 -5.76% 3,700 - - - 0 0
VES 10.9 10.8 10.8 10.8 10.8 -100 -0.92% 500 - - - 0 0
VET 15.6 16 16.3 16.8 16 +400 +2.56% 1,800 - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 10.5 0 0 0.00% - - - - 0 0
VGG 44 43.9 44 44 43.9 -100 -0.23% 200 - - - 0 0
VGI 125.4 130.9 123.8 132 122 +5,500 +4.39% 1,516,300 - - - 0 210
VGL 20 20 20 20 20 0 0.00% 400 - - - 0 0
VGR 66.4 66.5 66.4 66.5 66.4 +100 +0.15% 800 - - - 0 100
VGV 48 48 45 48 45 0 0.00% 500 - - - 0 0
VHD 3.9 3.9 3.9 3.9 3.9 0 0.00% 700 - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 2 2 2 2.1 2 0 0.00% 92,800 - - - 0 0
VHH 3.9 0 0 0.00% - - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 19.3 0 0 0.00% - - - - 0 0
VIM 11 11 11 11 11 0 0.00% 500 - - - 0 0
VIN 17.9 0 0 0.00% - - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
VIW 12.7 12.7 12.8 12.8 12.7 0 0.00% 11,200 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 49.1 49 49.5 49.7 49 -100 -0.20% 39,200 - - - 0 0
VLC 15.6 15.5 15.7 16 15.3 -100 -0.64% 277,100 - - - 0 0
VLF 0.7 0 0 0.00% - - - - 0 0
VLG 8.5 8.5 8.6 8.6 8.5 0 0.00% 200 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 22.8 25.2 23.5 26 23.5 +2,400 +10.53% 10,800 - - - 0 0
VLW 38.4 43.9 43.9 43.9 43.9 +5,500 +14.32% 100 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3 3 2.9 3 2.9 0 0.00% 2,200 - - - 0 0
VMK 60 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17.3 17 17.1 17.1 17 -300 -1.73% 1,200 - - - 0 0
VNB 17.1 17 17 17.1 16.9 -100 -0.58% 20,800 - - - 0 0
VNH 1.1 0 0 0.00% - - - - 0 0
VNI 8.8 0 0 0.00% - - - - 0 0
VNP 20.8 18.8 21 21 18.8 -2,000 -9.62% 83,000 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.6 5.2 5.2 5.2 5.2 -400 -7.14% 9,000 - - - 0 0
VNZ 361.4 360 360 361 360 -1,400 -0.39% 2,400 - - - 0 0
VOC 11.8 11.8 11.9 11.9 11.8 0 0.00% 2,800 - - - 0 0
VPA 1.8 0 0 0.00% - - - - 0 0
VPC 1.9 0 0 0.00% - - - - 0 0
VPR 19.1 18.3 19 19 18.3 -800 -4.19% 3,400 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 19 18.7 19.1 19.1 18.6 -300 -1.58% 25,900 - - - 0 0
VSE 8.5 8.5 8.6 8.6 8.5 0 0.00% 2,000 - - - 0 0
VSF 25.4 26.1 25.4 26.4 25.4 +700 +2.76% 12,500 - - - 0 0
VSG 1.4 0 0 0.00% - - - - 0 0
VSN 17.1 17 17 17 17 -100 -0.58% 400 - - - 0 0
VST 3.2 0 0 0.00% - - - - 0 0
VTA 2.4 2.4 2.5 2.5 2.4 0 0.00% 5,200 - - - 0 0
VTD 6.2 6.5 6.3 6.6 6.3 +300 +4.84% 298,000 - - - 0 0
VTE 7.3 6.8 7.3 7.3 6.8 -500 -6.85% 5,500 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 11.6 0 0 0.00% - - - - 0 0
VTR 12.9 13 13 13 12.8 +100 +0.78% 95,500 - - - 0 0
VTS 7 0 0 0.00% - - - - 0 0
VTX 7.3 0 0 0.00% - - - - 0 0
VUA 16.9 0 0 0.00% - - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 10.9 0 0 0.00% - - - - 0 0
VWS 24 24 24 24 24 0 0.00% 200 - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 31.2 32 32 32 32 +800 +2.56% 3,400 - - - 0 0
WTC 10.1 10.4 10.4 10.4 10.4 +300 +2.97% 500 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 15.6 0 0 0.00% - - - - 0 0
XHC 17 0 0 0.00% - - - - 0 0
XLV 13.2 0 0 0.00% - - - - 0 0
XMC 9.5 9.7 9.5 9.7 9.5 +200 +2.11% 2,000 - - - 0 0
XMD 6.4 7.3 6.7 7.3 6.7 +900 +14.06% 3,500 - - - 0 0
XMP 16.2 0 0 0.00% - - - - 0 0
XPH 15.3 14.5 16 16 14.5 -800 -5.23% 3,300 - - - 0 0
YBC 8.8 0 0 0.00% - - - - 0 0
YTC 33.2 32 32 32 32 -1,200 -3.61% 200 - - - 0 0
BQP 19.3 19.3 21 21 19.3 0 0.00% 1,800 - - - 100 0
HIO 8.5 7.6 8.5 8.5 7.6 -900 -10.59% 13,900 - - - 100 0
PAT 82 82.2 82 82.2 81.5 +200 +0.24% 46,600 - - - 100 100
VEF 123.9 124.3 124 124.3 122.7 +400 +0.32% 15,500 - - - 100 0
WSB 55.9 56.1 56.2 56.2 55.4 +200 +0.36% 2,000 - - - 100 500
MPC 16.8 16.7 16.7 16.7 16.3 -100 -0.60% 16,500 - - - 200 0
MZG 10.8 10.3 10.8 10.8 10.2 -500 -4.63% 241,700 - - - 300 10,800
VTK 66.2 64.7 66 66 62 -1,500 -2.27% 54,400 - - - 300 300
VGT 14.3 13.8 14.2 14.3 13.6 -500 -3.50% 1,981,700 - - - 400 0
DRI 13.4 12.7 13.3 13.3 12.4 -700 -5.22% 2,450,200 - - - 600 0
AIG 44.5 44.7 44.6 45.6 44.6 +200 +0.45% 12,500 - - - 1,000 0
BLI 8.9 9.2 9 9.2 8.8 +300 +3.37% 10,500 - - - 1,000 0
MSR 27.7 28.3 28.2 28.5 27.7 +600 +2.17% 2,457,500 - - - 1,600 1,800
VEA 41.6 38.8 40.2 41.1 38.6 -2,800 -6.73% 3,672,700 - - - 2,120 152,200
HBC 6.6 6.5 6.6 6.7 6.4 -100 -1.52% 1,006,600 - - - 2,510 27,000
F88 1.547.5 1.600 1,570 1,620 1,570 +600 +60% 16,500 - - - 2,660 2,600
CSI 26.9 25.8 26.9 26.9 25.8 -1,100 -4.09% 10,100 - - - 3,000 5,400
ABI 21.3 20.8 21.7 21.8 20.6 -500 -2.35% 60,600 - - - 3,100 0
BVB 14.3 14.3 14.2 14.7 14 0 0.00% 5,440,600 - - - 4,100 60,000
PXL 16.1 16.5 16 16.7 16 +400 +2.48% 134,800 - - - 14,100 0
ACV 61.9 59.6 61.9 61.9 59.2 -2,300 -3.72% 3,625,500 - - - 15,350 600
QNS 46.7 46.9 46.5 47 46.4 +200 +0.43% 79,500 - - - 30,000 1,700
SBS 6.1 6.1 6.1 6.2 6 0 0.00% 767,000 - - - 200,600 600
HNG 7.2 7 7.2 7.6 6.9 -200 -2.78% 12,612,800 - - - 528,000 257,000
ATB - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
GHC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
合計 40,995,895 2,454.84 811,440 667,510
▼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