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

2025/12/01 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 119.14
+0.16/+0.13%
売買高（相対取引を含む） 25,677,511 株
（前日比 -45.16%）
値上がり銘柄数 119
値下がり銘柄数 122
変わらず銘柄数 578
総銘柄数 819
売買代金（相対取引を含む） 415,257 百万VND
（前日比 -23.02%）
前日終値 118.98 (11/28) 
始値 119.12
高値 119.54
安値 118.99
年初来高値 120.66 (11/17) 
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) 123,360 103,600 19,760
産業トレンド
+0.94 -0.23 -0.46 -0.85 +0.92 -1.33
-0.36 -0.42 +0.40 +0.29 +0.27 +0.02
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（2025/12/01 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 35.7 33.5 33.5 33.5 33.5 -2,200 -6.16% 800 - - - 0 0
AAH 3.6 3.7 3.7 3.7 3.6 +100 +2.78% 516,000 - - - 0 0
AAS 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 380,700 - - - 0 0
ABC 15 13.9 14.9 14.9 13.6 -1,100 -7.33% 278,700 - - - 0 0
ABW 10.6 10.5 10.6 10.6 10.4 -100 -0.94% 45,000 - - - 0 0
ACE 42.1 0 0 0.00% - - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.2 0 0 0.00% - - - - 0 0
AG1 11.2 11.3 11.2 11.3 11.2 +100 +0.89% 400 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 39.9 39.5 39.9 40 39 -400 -1.00% 2,800 - - - 0 0
AGX 161.8 155 155 155 155 -6,800 -4.20% 100 - - - 0 0
AIC 9.2 0 0 0.00% - - - - 0 0
AIG 43.8 44.1 43.8 44.3 43.8 +300 +0.68% 7,400 - - - 0 0
ALV 6.4 6.2 6.3 6.3 5.9 -200 -3.13% 87,600 - - - 0 0
AMP 15 13.7 15 15 13.7 -1,300 -8.67% 6,100 - - - 0 1,000
AMS 7.7 7.8 7.7 8.1 7.5 +100 +1.3% 118,800 - - - 0 0
ANT 42 41 40.1 42 40.1 -1,000 -2.38% 26,000 - - - 0 0
APC 7 7 7 7 7 0 0.00% 2,900 - - - 0 0
APF 40.3 40 40.7 41.3 40 -300 -0.74% 14,700 - - - 0 0
APL 12 0 0 0.00% - - - - 0 0
APP 5.4 5.3 5.3 5.3 5.3 -100 -1.85% 500 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.6 0 0 0.00% - - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
ATG 8.4 0 0 0.00% - - - - 0 0
AVC 54 54.2 54.2 54.2 54.2 +200 +0.37% 500 - - - 0 0
AVG 10.9 11 11 11.1 10.8 +100 +0.92% 29,300 - - - 0 0
BAL 8.5 7.5 7.5 7.5 7.5 -1,000 -11.76% 100 - - - 0 0
BBH 14.8 14.3 15 17 14.3 -500 -3.38% 1,700 - - - 0 0
BBM 7.4 0 0 0.00% - - - - 0 0
BBT 13.5 13.8 14.1 14.2 13.7 +300 +2.22% 1,400 - - - 0 0
BCA 12.5 12.6 13.8 13.8 11.5 +100 +0.8% 57,900 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 9.9 0 0 0.00% - - - - 0 0
BCR 1.6 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 42 0 0 0.00% - - - - 0 0
BDT 10 10 9.9 10.4 9.9 0 0.00% 17,300 - - - 0 0
BDW 27.6 0 0 0.00% - - - - 0 0
BEL 13.9 15.7 15.8 15.8 15.7 +1,800 +12.95% 1,100 - - - 0 0
BGE 4.5 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 27.5 27.5 27.5 27.5 27.5 0 0.00% 100 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 19.8 0 0 0.00% - - - - 0 0
BHI 9.8 0 0 0.00% - - - - 0 0
BHK 11.8 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BIG 5.9 6.1 6 6.4 6 +200 +3.39% 244,700 - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BIO 12.4 0 0 0.00% - - - - 0 0
BLI 9.5 9.6 9.5 9.6 9.5 +100 +1.05% 2,600 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 24 23 23 23.2 23 -1,000 -4.17% 4,500 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 9 0 0 0.00% - - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 10.9 10.4 9.6 10.4 9.6 -500 -4.59% 200 - - - 0 200
BMK 14.5 0 0 0.00% - - - - 0 0
BMS 12.9 12.8 12.9 12.9 12.7 -100 -0.78% 106,100 - - - 0 0
BMV 5.4 0 0 0.00% - - - - 0 0
BNW 8.1 0 0 0.00% - - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4.2 4.5 4.5 4.5 4.5 +300 +7.14% 100 - - - 0 0
BQP 24.6 23.5 25.4 25.4 23.5 -1,100 -4.47% 1,400 - - - 0 0
BRR 18.8 18.9 18.9 18.9 18.9 +100 +0.53% 300 - - - 0 0
BRS 20.5 21.3 19.5 21.3 19.5 +800 +3.9% 2,800 - - - 0 0
BSA 22.4 0 0 0.00% - - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 19.3 0 0 0.00% - - - - 0 0
BSH 18.7 0 0 0.00% - - - - 0 0
BSL 10 0 0 0.00% - - - - 0 0
BSP 11.5 0 0 0.00% - - - - 0 0
BSQ 20 0 0 0.00% - - - - 0 0
BT1 11 10.6 12.1 12.1 10.6 -400 -3.64% 1,100 - - - 0 0
BTB 4.8 4.9 4.8 4.9 4.8 +100 +2.08% 6,100 - - - 0 0
BTD 17.1 0 0 0.00% - - - - 0 0
BTG 8.9 0 0 0.00% - - - - 0 0
BTN 3.1 0 0 0.00% - - - - 0 0
BTU 15 15 15 15 15 0 0.00% 100 - - - 0 0
BTV 17 0 0 0.00% - - - - 0 0
BVB 13.2 13.2 13.2 13.3 13.1 0 0.00% 524,500 - - - 0 0
BVG 2.6 0 0 0.00% - - - - 0 0
BVL 16.8 16.4 16.9 16.9 16.4 -400 -2.38% 2,600 - - - 0 0
BVN 16.4 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 33.9 0 0 0.00% - - - - 0 0
C21 16.5 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.5 8.3 8.3 8.4 8.2 -200 -2.35% 394,700 - - - 0 0
C92 4.2 4.2 4.3 4.3 4.2 0 0.00% 200 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 16.4 16.8 16.7 17.2 16.1 +400 +2.44% 154,500 - - - 0 1,600
CBI 16.1 16 16 16 16 -100 -0.62% 100 - - - 0 0
CBS 28 28 28 28 28 0 0.00% 3,000 - - - 0 0
CC1 29.9 0 0 0.00% - - - - 0 0
CCA 15.3 14.7 14.7 14.7 14.7 -600 -3.92% 30,100 - - - 0 0
CCM 40 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 12 0 0 0.00% - - - - 0 0
CCV 51 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 10.3 10.5 10.3 10.5 10.3 +200 +1.94% 1,000 - - - 0 0
CDR 6.4 6.6 6.8 6.8 6.5 +200 +3.13% 900 - - - 0 0
CEN 2.4 0 0 0.00% - - - - 0 0
CFM 8.1 0 0 0.00% - - - - 0 0
CFV 21.6 21.5 21.5 21.5 21.5 -100 -0.46% 200 - - - 0 0
CGV 3.3 3.1 3.1 3.1 3.1 -200 -6.06% 800 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 11.6 0 0 0.00% - - - - 0 0
CHS 12.3 12.2 12.2 12.2 12.2 -100 -0.81% 2,000 - - - 0 0
CI5 5.8 5.8 5.8 5.8 5.8 0 0.00% 500 - - - 0 0
CID 10.2 10 10.3 10.3 10 -200 -1.96% 1,200 - - - 0 0
CIP 2.5 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 46.2 46.3 46 46.7 45.6 +100 +0.22% 4,300 - - - 0 0
CKD 22.7 22.7 22.7 22.7 22.7 0 0.00% 200 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 15.8 15.9 15.9 16 15.8 +100 +0.63% 28,500 - - - 0 0
CMD 23 23.4 23 23.5 23 +400 +1.74% 300 - - - 0 0
CMF 363 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 19 21.5 21.5 21.5 21.5 +2,500 +13.16% 100 - - - 0 0
CMN 66 67.9 75.5 75.9 66 +1,900 +2.88% 4,600 - - - 0 100
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.2 13.2 13.2 13.2 13.2 0 0.00% 1,000 - - - 0 0
CMW 15.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33.1 33.1 33.5 33.5 33.1 0 0.00% 200 - - - 0 0
CNN 63.4 63.9 63.9 63.9 63.9 +500 +0.79% 100 - - - 0 0
CNT 8.1 8 8 8 8 -100 -1.23% 200 - - - 0 0
CPA 8.9 9.9 7.6 9.9 7.6 +1,000 +11.24% 300 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.5 31.5 31.5 31.5 31 0 0.00% 19,400 - - - 0 0
CQT 9 0 0 0.00% - - - - 0 0
CT3 5.7 0 0 0.00% - - - - 0 0
CT6 12.4 10.6 10.6 10.6 10.6 -1,800 -14.52% 100 - - - 0 0
CTW 25 0 0 0.00% - - - - 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 32.1 0 0 0.00% - - - - 0 0
DAS 9.6 8.6 9.6 9.6 8.6 -1,000 -10.42% 400 - - - 0 0
DBM 22.4 24.4 24.4 24.4 24.4 +2,000 +8.93% 100 - - - 0 0
DC1 6.5 7.4 7.4 7.4 7.4 +900 +13.85% 600 - - - 0 0
DCF 39 39 40 40 39 0 0.00% 5,500 - - - 0 0
DCG 22.5 0 0 0.00% - - - - 0 0
DCH 9.3 0 0 0.00% - - - - 0 0
DCR 4.2 0 0 0.00% - - - - 0 0
DCS 0.9 0 0 0.00% - - - - 0 0
DCT 0.7 0 0 0.00% - - - - 0 0
DDB 9.9 9.3 9.8 9.8 9.3 -600 -6.06% 15,300 - - - 0 0
DDH 5.4 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 11,000 - - - 0 0
DFC 26.6 0 0 0.00% - - - - 0 0
DFF 0.7 0 0 0.00% - - - - 0 0
DGT 4.2 4.2 4.3 4.4 4.2 0 0.00% 79,500 - - - 0 0
DHB 8.2 7.9 7.9 7.9 7.9 -300 -3.66% 100 - - - 0 0
DHD 31.4 31.3 31.3 31.3 31.3 -100 -0.32% 300 - - - 0 0
DHN 28 27.5 27.5 27.5 27.5 -500 -1.79% 1,400 - - - 0 0
DIC 1.1 0 0 0.00% - - - - 0 0
DID 4 4 4 4 4 0 0.00% 15,100 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
DLR 15.9 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 23 0 0 0.00% - - - - 0 0
DMN 7.8 7.8 7.8 7.8 7.8 0 0.00% 300 - - - 0 0
DNA 25 0 0 0.00% - - - - 0 0
DND 9.5 0 0 0.00% - - - - 0 0
DNE 9 8.9 8.9 8.9 8.9 -100 -1.11% 2,000 - - - 0 0
DNH 53 0 0 0.00% - - - - 0 0
DNL 40 0 0 0.00% - - - - 0 0
DNM 8.8 0 0 0.00% - - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 44.8 0 0 0.00% - - - - 0 0
DNW 35 35 35 35 35 0 0.00% 15,300 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
DP1 36.9 0 0 0.00% - - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 8.9 9.5 9.5 9.5 9.5 +600 +6.74% 100 - - - 0 0
DPH 50.3 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 9.1 9.1 9.1 9.1 0 0.00% 200 - - - 0 0
DRI 13.1 13 13 13.2 12.9 -100 -0.76% 609,300 - - - 0 0
DSD 16.6 0 0 0.00% - - - - 0 0
DSG 4.1 0 0 0.00% - - - - 0 0
DSH 11.2 11.5 11.6 11.7 10.3 +300 +2.68% 4,500 - - - 0 0
DSP 13 0 0 0.00% - - - - 0 0
DTC 5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 14 0 0 0.00% - - - - 0 0
DTI 2.4 2.4 2.4 2.5 2.4 0 0.00% 8,900 - - - 0 0
DTP 114.7 115.7 114.7 116 114.7 +1,000 +0.87% 300 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 13.3 0 0 0.00% - - - - 0 0
DVG 1.9 0 0 0.00% - - - - 0 0
DVN 20.5 20.6 20.4 20.6 20.4 +100 +0.49% 23,800 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 17.6 0 0 0.00% - - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 6.6 5.7 5.7 6 5.7 -900 -13.64% 9,300 - - - 0 0
E29 8.9 0 0 0.00% - - - - 0 0
ECO 30 30 30 30 30 0 0.00% 200 - - - 0 0
EFI 2 2 2 2 2 0 0.00% 1,800 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 26.4 0 0 0.00% - - - - 0 0
EIN 2.8 2.8 2.8 2.8 2.7 0 0.00% 1,500 - - - 0 0
EME 29 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 21.6 0 0 0.00% - - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.6 7.5 6 7.5 5.9 +900 +13.64% 4,200 - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 36.2 0 0 0.00% - - - - 0 0
FIC 12.7 13.1 12.7 13.8 12.7 +400 +3.15% 18,100 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 64.4 64.5 64.3 64.5 64.1 +100 +0.16% 9,100 - - - 0 0
FOX 62.6 62.2 62.6 62.8 61.4 -400 -0.64% 21,900 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 3,200 - - - 0 0
FRM 5.5 4.7 4.7 4.7 4.7 -800 -14.55% 100 - - - 0 0
FSO 6.6 0 0 0.00% - - - - 0 0
FT1 49.4 48 48 48.1 48 -1,400 -2.83% 700 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.7 0 0 0.00% - - - - 0 0
G20 0.7 0 0 0.00% - - - - 0 0
G36 8.2 8.2 8.2 8.2 8.1 0 0.00% 78,400 - - - 0 0
GCB 6.5 6 6.4 6.4 6 -500 -7.69% 3,100 - - - 0 0
GCF 30.2 30.2 30.2 30.2 30.2 0 0.00% 100 - - - 0 0
GER 2.9 0 0 0.00% - - - - 0 0
GGG 3.5 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GHC 28.9 29 29 29 28.9 +100 +0.35% 10,100 - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.7 0 0 0.00% - - - - 0 0
GMC 5.4 0 0 0.00% - - - - 0 0
GND 32 0 0 0.00% - - - - 0 0
GPC 2.3 2.3 2.3 2.3 2.2 0 0.00% 3,700 - - - 0 0
GSM 31 30.9 31 31 30.9 -100 -0.32% 2,700 - - - 0 0
GTD 34.5 39.6 39.6 39.6 39.6 +5,100 +14.78% 2,400 - - - 0 0
GTS 11 0 0 0.00% - - - - 0 0
GVT 83.2 0 0 0.00% - - - - 0 0
H11 7.4 0 0 0.00% - - - - 0 0
HAC 9.2 10.1 10.1 10.1 10.1 +900 +9.78% 100 - - - 0 0
HAF 23.9 25.9 25.9 25.9 25.9 +2,000 +8.37% 100 - - - 0 0
HAM 46 46.1 46.1 46.1 46.1 +100 +0.22% 2,800 - - - 0 0
HAN 9.2 0 0 0.00% - - - - 0 0
HAV 3.7 0 0 0.00% - - - - 0 0
HBD 16.6 0 0 0.00% - - - - 0 0
HBH 5.5 6 6 6 6 +500 +9.09% 100 - - - 0 0
HC1 13 0 0 0.00% - - - - 0 0
HC3 26.5 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.7 13.4 13.4 13.4 13.4 -300 -2.19% 400 - - - 0 0
HD6 11.8 11.7 11.7 11.7 11.6 -100 -0.85% 49,700 - - - 0 0
HD8 7.1 0 0 0.00% - - - - 0 0
HDM 38.8 38.8 38.8 39 38.8 0 0.00% 5,600 - - - 0 0
HDP 26.5 0 0 0.00% - - - - 0 0
HDW 16.9 0 0 0.00% - - - - 0 0
HEC 63 64 63.1 64 63.1 +1,000 +1.59% 900 - - - 0 0
HEJ 10.2 10 10.2 10.2 9.2 -200 -1.96% 4,400 - - - 0 0
HES 18.6 0 0 0.00% - - - - 0 0
HFB 9.9 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 14 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.3 7 7.2 7.3 7 -300 -4.11% 13,200 - - - 0 0
HJC 8.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 300 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11 0 0 0.00% - - - - 0 0
HMD 19 0 0 0.00% - - - - 0 0
HMG 9.5 0 0 0.00% - - - - 0 0
HMS 34.4 34.1 34.7 34.8 34.1 -300 -0.87% 5,600 - - - 0 0
HNB 14.3 0 0 0.00% - - - - 0 0
HND 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 20,300 - - - 0 0
HNI 26.5 0 0 0.00% - - - - 0 0
HNM 8 8.1 8 8.1 8 +100 +1.25% 274,800 - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.9 0 0 0.00% - - - - 0 0
HPD 17.1 17.1 17 17.1 17 0 0.00% 5,100 - - - 0 0
HPH 12.6 0 0 0.00% - - - - 0 0
HPI 27.3 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 17.1 0 0 0.00% - - - - 0 0
HPP 85.7 82.5 86.5 86.5 82.5 -3,200 -3.73% 3,900 - - - 0 0
HPT 25 24.8 24.7 24.9 24.7 -200 -0.80% 800 - - - 0 0
HPW 19.1 19.2 19.2 19.2 19.2 +100 +0.52% 3,000 - - - 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 7.5 8 8 8 8 +500 +6.67% 100 - - - 0 0
HSP 14 0 0 0.00% - - - - 0 0
HSV 4.3 4.3 4.4 4.4 4.3 0 0.00% 1,500 - - - 0 0
HTE 3.4 3.4 3.4 3.4 3.4 0 0.00% 2,800 - - - 0 0
HTM 9.7 9.1 9.1 9.1 9.1 -600 -6.19% 200 - - - 0 0
HTP 1.6 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 12 11.9 11.9 12.1 11.9 -100 -0.83% 1,600 - - - 0 0
HU6 4.6 4.6 4.6 4.6 4.6 0 0.00% 6,900 - - - 0 0
HUG 28.8 0 0 0.00% - - - - 0 0
HVA 19.4 19.6 19.2 19.8 19.1 +200 +1.03% 39,000 - - - 0 0
HWS 14.4 14.9 14.6 14.9 14.4 +500 +3.47% 56,900 - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
ICC 54.5 46.4 46.4 46.4 46.4 -8,100 -14.86% 100 - - - 0 0
ICF 3.1 3 3.1 3.1 3 -100 -3.23% 2,200 - - - 0 0
ICI 10.5 0 0 0.00% - - - - 0 0
ICN 39 39 39 39.4 39 0 0.00% 28,900 - - - 0 0
IDP 182.5 0 0 0.00% - - - - 0 0
IFS 21.2 21.4 21.2 21.4 21.2 +200 +0.94% 1,000 - - - 0 400
IHK 11.3 0 0 0.00% - - - - 0 0
ILA 5.6 5.5 5.4 5.6 5.4 -100 -1.79% 44,200 - - - 0 0
ILC 6.2 6.3 6.3 6.3 6.3 +100 +1.61% 200 - - - 0 0
ILS 16.2 15.6 15.9 15.9 15.6 -600 -3.70% 300 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 51 0 0 0.00% - - - - 0 0
IRC 7.8 4.7 4.7 4.7 4.7 -3,100 -39.74% 3,200 - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 25.6 25.6 25.6 25.6 25.6 0 0.00% 13,700 - - - 0 0
IST 37.2 37.2 37.2 37.2 37.2 0 0.00% 10,200 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.6 4.4 4.4 4.4 4.3 -200 -4.35% 9,700 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
KCB 10.8 10.7 10.4 10.7 10.4 -100 -0.93% 22,400 - - - 0 0
KGM 5.6 5.6 5.7 5.7 5.6 0 0.00% 7,800 - - - 0 0
KHD 16.7 0 0 0.00% - - - - 0 0
KHW 30 0 0 0.00% - - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KLB 15.3 16.2 15.3 16.9 15.3 +900 +5.88% 780,200 - - - 0 700
KLF 0.8 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KTC 9.6 0 0 0.00% - - - - 0 0
KTL 20 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.2 0 0 0.00% - - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 2.3 0 0 0.00% - - - - 0 0
L62 2.7 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 15.7 15.5 15.5 15.6 15.5 -200 -1.27% 12,100 - - - 0 0
LAW 32.4 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.9 0 0 0.00% - - - - 0 0
LDW 21 0 0 0.00% - - - - 0 0
LEC 3.1 3.1 3.1 3.1 3.1 0 0.00% 200 - - - 0 0
LG9 5.2 0 0 0.00% - - - - 0 0
LIC 27 27.2 27.5 27.5 26.8 +200 +0.74% 7,500 - - - 0 0
LKW 34.5 34.5 34.5 34.5 34.5 0 0.00% 400 - - - 0 0
LLM 16.5 15.9 15 16 15 -600 -3.64% 10,400 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 9.4 0 0 0.00% - - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 10 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.9 0 0 0.00% - - - - 0 0
LPT 5.7 5.9 5.9 5.9 5.9 +200 +3.51% 100 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 32.3 33.4 32.9 33.4 32.1 +1,100 +3.41% 28,300 - - - 0 0
LTC 2.3 0 0 0.00% - - - - 0 0
LTG 7 0 0 0.00% - - - - 0 0
M10 21.4 21.4 21.6 21.6 21.4 0 0.00% 6,100 - - - 0 0
MA1 31.7 34.8 34.8 34.8 34.8 +3,100 +9.78% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MCH 216.2 216.4 216 217 216 +200 +0.09% 270,300 - - - 0 55,200
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 6.2 7 7.1 7.1 6.1 +800 +12.9% 57,200 - - - 0 0
MEC 3.6 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 37.1 37.4 37.5 38 37.1 +300 +0.81% 18,200 - - - 0 0
MGC 12.4 12.4 12.4 12.5 12.2 0 0.00% 10,900 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 4.8 0 0 0.00% - - - - 0 0
MH3 28 28 27.9 28.1 27.9 0 0.00% 6,900 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 4.2 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 27.1 27.1 27.1 27.1 27.1 0 0.00% 500 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 18.4 18.9 19 19 18.5 +500 +2.72% 1,700 - - - 0 0
MNB 25 0 0 0.00% - - - - 0 0
MND 10 0 0 0.00% - - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 5.9 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.5 17.2 17.5 17.5 17 -300 -1.71% 800 - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.1 0 0 0.00% - - - - 0 0
MTH 22.6 22.6 20.1 22.6 20.1 0 0.00% 900 - - - 0 0
MTL 6.2 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.3 9.1 9.1 9.1 9.1 -200 -2.15% 100 - - - 0 0
MTV 17.5 0 0 0.00% - - - - 0 0
MVC 15.7 16.4 16 17 15.5 +700 +4.46% 170,800 - - - 0 0
MVN 44.7 45 44.7 45 44.1 +300 +0.67% 3,900 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 35 35.5 35.5 35.5 35.5 +500 +1.43% 400 - - - 0 0
NAU 6.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 12 12 12 12 12 0 0.00% 100 - - - 0 0
NBT 18 0 0 0.00% - - - - 0 0
NCG 12.3 11.4 12.3 12.3 11 -900 -7.32% 37,500 - - - 0 0
NCS 42.5 0 0 0.00% - - - - 0 0
ND2 36.1 36 36 36 36 -100 -0.28% 1,000 - - - 0 0
NDC 127 0 0 0.00% - - - - 0 0
NDP 21.6 0 0 0.00% - - - - 0 0
NDT 5.1 5 5 5 5 -100 -1.96% 600 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.7 6.8 6.8 6.8 6.8 +100 +1.49% 12,600 - - - 0 0
NGC 1.4 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 13.8 0 0 0.00% - - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
NNT 61.7 62.1 63.8 64 62.1 +400 +0.65% 800 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 400 - - - 0 0
NS2 20 20.9 21.5 21.5 19.6 +900 +4.5% 600 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.7 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 9.4 0 0 0.00% - - - - 0 0
NTW 25 21.3 21.3 21.3 21.3 -3,700 -14.80% 1,900 - - - 0 0
NUE 10.3 0 0 0.00% - - - - 0 0
NVP 59 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4 4.5 3.8 4.5 3.8 +500 +12.5% 137,900 - - - 0 0
ODE 46.2 46.1 46 46.2 46 -100 -0.22% 14,800 - - - 0 0
OIL 10.6 10.6 10.6 10.7 10.5 0 0.00% 576,000 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 26.5 26.9 27 27 25 +400 +1.51% 1,000 - - - 0 0
PAT 103.5 103 103.3 103.3 102.4 -500 -0.48% 5,000 - - - 0 0
PBC 6.1 6 6.1 6.1 6 -100 -1.64% 9,400 - - - 0 0
PBT 12.7 14 14 14 14 +1,300 +10.24% 100 - - - 0 0
PCC 27.5 0 0 0.00% - - - - 0 0
PCF 5.7 5.7 5.7 5.7 5.7 0 0.00% 200 - - - 0 0
PCG 2 0 0 0.00% - - - - 0 0
PCM 6.6 0 0 0.00% - - - - 0 0
PDC 5.3 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.4 3.9 3.8 3.9 3.8 +500 +14.71% 700 - - - 0 0
PEQ 35.1 0 0 0.00% - - - - 0 0
PFL 2.4 2.5 2.5 2.5 2.4 +100 +4.17% 111,200 - - - 0 0
PGB 12.6 12.7 12.7 12.8 12.7 +100 +0.79% 26,500 - - - 0 0
PHH 6.9 0 0 0.00% - - - - 0 0
PHP 35.2 34.7 35.4 35.4 34.6 -500 -1.42% 65,400 - - - 0 16,100
PHS 11.6 11.6 11.6 11.6 11.6 0 0.00% 100 - - - 0 0
PIS 16.7 0 0 0.00% - - - - 0 0
PIV 4.7 4.7 5.1 5.4 4.3 0 0.00% 787,100 - - - 0 4,300
PJS 41.6 0 0 0.00% - - - - 0 0
PLA 4.4 0 0 0.00% - - - - 0 0
PLE 45 0 0 0.00% - - - - 0 0
PLO 3.5 0 0 0.00% - - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 36 35 35 35 35 -1,000 -2.78% 2,000 - - - 0 0
PND 4.2 4.8 4.8 4.8 4.8 +600 +14.29% 100 - - - 0 0
PNG 29.6 0 0 0.00% - - - - 0 0
PNP 21 0 0 0.00% - - - - 0 0
PNT 7.1 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 3.3 0 0 0.00% - - - - 0 0
POS 15.3 15.3 15.3 15.3 15.3 0 0.00% 2,800 - - - 0 0
POV 7.6 0 0 0.00% - - - - 0 0
PPH 27.5 28 27.5 28 27.3 +500 +1.82% 37,800 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 6 0 0 0.00% - - - - 0 0
PRT 11.3 11.3 11.4 11.4 11.3 0 0.00% 200 - - - 0 0
PSB 4.4 4.4 4.4 4.4 4.3 0 0.00% 3,200 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.5 0 0 0.00% - - - - 0 0
PSN 8.8 0 0 0.00% - - - - 0 0
PSP 20 20 18 20 17 0 0.00% 10,900 - - - 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 16.2 0 0 0.00% - - - - 0 0
PTO 19.5 19 20 20 19 -500 -2.56% 2,300 - - - 0 0
PTP 10.8 0 0 0.00% - - - - 0 0
PTT 11.2 0 0 0.00% - - - - 0 0
PTV 3.8 3.9 3.9 3.9 3.9 +100 +2.63% 800 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.5 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 17.5 18.5 17.5 19 17.5 +1,000 +5.71% 9,000 - - - 0 0
PVO 5.8 5.8 5.8 5.8 5.7 0 0.00% 11,200 - - - 0 0
PVR 1.2 0 0 0.00% - - - - 0 0
PVV 1.8 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 3.5 3.6 3.6 3.6 3.6 +100 +2.86% 100 - - - 0 0
PWS 14 0 0 0.00% - - - - 0 0
PXA 0.7 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.2 0 0 0.00% - - - - 0 0
PXL 16.6 16.4 16.5 16.7 16.2 -200 -1.20% 57,600 - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 2.9 0 0 0.00% - - - - 0 0
PXT 1.4 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 13.5 15.5 15.5 15.5 15.5 +2,000 +14.81% 100 - - - 0 0
QHW 35.5 0 0 0.00% - - - - 0 0
QNC 5.4 5.9 5.7 5.9 5.7 +500 +9.26% 200 - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16.5 0 0 0.00% - - - - 0 0
QPH 35.7 34.7 34.8 34.8 34.7 -1,000 -2.80% 500 - - - 0 0
QSP 24.7 0 0 0.00% - - - - 0 0
QTP 12.9 12.8 12.9 13 12.8 -100 -0.78% 82,800 - - - 0 6,200
RAT 17.7 0 0 0.00% - - - - 0 0
RBC 7.4 8 8 8 8 +600 +8.11% 100 - - - 0 0
RCC 18.6 21 18.6 21 18.6 +2,400 +12.9% 300 - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 34.2 0 0 0.00% - - - - 0 0
RIC 10.6 11.1 10.8 11.1 10.2 +500 +4.72% 18,300 - - - 0 0
RTB 29 0 0 0.00% - - - - 0 0
S12 1.6 0 0 0.00% - - - - 0 0
S72 7 7 7 7 7 0 0.00% 100 - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.6 12.6 12.6 12.6 12.6 0 0.00% 300 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 17 0 0 0.00% - - - - 0 0
SAS 32.3 32.2 32 32.2 32 -100 -0.31% 5,800 - - - 0 0
SB1 6.3 0 0 0.00% - - - - 0 0
SBB 17 17 17 17 16.6 0 0.00% 25,500 - - - 0 0
SBD 7.3 7.3 7.3 7.3 7.3 0 0.00% 1,000 - - - 0 0
SBH 42.7 40.9 41.7 41.7 40.6 -1,800 -4.22% 5,500 - - - 0 0
SBL 6.8 7.7 6.8 7.8 6.8 +900 +13.24% 37,100 - - - 0 0
SBM 34.8 34.8 34.8 34.8 34.8 0 0.00% 500 - - - 0 0
SBR 9.5 0 0 0.00% - - - - 0 0
SBS 5.5 5.5 5.4 5.5 5.4 0 0.00% 451,000 - - - 0 0
SCC 2.3 0 0 0.00% - - - - 0 0
SCD 13.7 0 0 0.00% - - - - 0 0
SCJ 3.6 3.6 3.6 3.6 3.6 0 0.00% 5,000 - - - 0 0
SCL 20.5 19.9 20.3 20.3 19.9 -600 -2.93% 31,100 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 4 3.9 3.8 3.9 3.5 -100 -2.50% 900 - - - 0 0
SD3 7.3 7.1 7.1 7.1 7.1 -200 -2.74% 200 - - - 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 17.6 0 0 0.00% - - - - 0 0
SDP 0.8 0 0 0.00% - - - - 0 0
SDT 4.7 4.6 4.7 4.7 4.6 -100 -2.13% 10,100 - - - 0 2,000
SDV 30 0 0 0.00% - - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 54.7 55 55 55 55 +300 +0.55% 500 - - - 0 0
SEP 19.5 0 0 0.00% - - - - 0 0
SGB 13.3 13.3 13.3 13.3 13.3 0 0.00% 8,200 - - - 0 0
SGI 12.6 0 0 0.00% - - - - 0 0
SGP 27.1 27.1 27 27.4 26.7 0 0.00% 61,000 - - - 0 0
SGS 21.7 0 0 0.00% - - - - 0 0
SHC 10.1 0 0 0.00% - - - - 0 0
SHG 2.5 0 0 0.00% - - - - 0 0
SID 17.1 15.7 18.9 18.9 15.5 -1,400 -8.19% 1,700 - - - 0 0
SIG 6.6 0 0 0.00% - - - - 0 0
SIV 37.4 37.5 38 38 37.1 +100 +0.27% 400 - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.1 19.9 18.7 19.9 18.7 -200 -1.00% 500 - - - 0 0
SJM 5.5 5.2 5.2 5.2 5.2 -300 -5.45% 3,900 - - - 0 0
SKH 24.2 24.8 24.8 24.8 24.8 +600 +2.48% 100 - - - 0 0
SKN 7.9 0 0 0.00% - - - - 0 0
SKV 27 26.9 27 27 26.9 -100 -0.37% 500 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 31 31.2 31.4 31.4 31.2 +200 +0.65% 900 - - - 0 0
SP2 22.4 0 0 0.00% - - - - 0 0
SPB 22 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 23.3 20.1 26.5 26.5 20.1 -3,200 -13.73% 5,000 - - - 0 0
SQC 1.8 0 0 0.00% - - - - 0 0
SRB 2 2 2 2 2 0 0.00% 40,100 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.2 8.1 8.2 8.2 8.1 -100 -1.22% 4,000 - - - 0 0
SSH 79 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 21.9 21.5 21.6 21.8 21.4 -400 -1.83% 61,500 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.4 0 0 0.00% - - - - 0 0
STW 25.8 25.8 25.8 25.8 25.8 0 0.00% 500 - - - 0 0
SVG 7.5 7.6 7.6 7.6 7.6 +100 +1.33% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 30.8 30.8 30.5 30.8 30.5 0 0.00% 2,300 - - - 0 0
SZE 10.7 10.3 10.3 10.3 10.3 -400 -3.74% 3,400 - - - 0 0
SZG 36.2 0 0 0.00% - - - - 0 0
TA6 5.5 5.5 5.5 5.5 5.5 0 0.00% 100 - - - 0 0
TAN 42.5 42.5 42.5 42.5 42.5 0 0.00% 5,500 - - - 0 0
TAR 4.7 0 0 0.00% - - - - 0 0
TAW 31 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 137 130 139 150 130 -7,000 -5.11% 1,200 - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 7.4 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.1 32.1 32.4 32.4 31.9 0 0.00% 5,200 - - - 0 0
TDB 41 40.5 40.5 40.5 40.5 -500 -1.22% 1,200 - - - 0 0
TDF 8.5 8.5 8.5 8.5 8.5 0 0.00% 300 - - - 0 0
TDS 8.3 8.3 8.2 8.3 8 0 0.00% 700 - - - 0 0
TED 60.1 58 58 58 58 -2,100 -3.49% 200 - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.7 0 0 0.00% - - - - 0 0
TH1 3 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.6 0 0 0.00% - - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 18.5 0 0 0.00% - - - - 0 0
TID 23.5 23.9 23.5 23.9 23.5 +400 +1.7% 3,200 - - - 0 0
TIE 3.2 0 0 0.00% - - - - 0 0
TIN 50.3 53.5 50.3 53.5 50.3 +3,200 +6.36% 300 - - - 0 0
TIS 4.7 4.8 4.7 4.9 4.7 +100 +2.13% 3,000 - - - 0 0
TKA 3.1 0 0 0.00% - - - - 0 0
TL4 9.7 0 0 0.00% - - - - 0 0
TLI 6.3 6.9 6.9 6.9 6.9 +600 +9.52% 100 - - - 0 0
TLP 7.1 7.1 6.8 7.1 6.8 0 0.00% 300 - - - 0 0
TLT 20.4 0 0 0.00% - - - - 0 0
TMG 76 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 9.3 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 21.8 0 0 0.00% - - - - 0 0
TNS 3.5 0 0 0.00% - - - - 0 0
TNW 12.5 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 142.2 140 142.2 142.7 138 -2,200 -1.55% 12,800 - - - 0 0 -
TOW 34 0 0 0.00% - - - - 0 0
TPS 50 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 0 0 0.00% - - - - 0 0
TRS 31.5 0 0 0.00% - - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
TS3 5.7 0 0 0.00% - - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 13.9 0 0 0.00% - - - - 0 0
TSD 5.2 5.1 5 5.1 5 -100 -1.92% 1,500 - - - 0 0
TSG 13.4 0 0 0.00% - - - - 0 0
TSJ 32 30.5 30.5 30.5 30.5 -1,500 -4.69% 200 - - - 0 0
TST 9.8 0 0 0.00% - - - - 0 0
TTD 78.2 0 0 0.00% - - - - 0 0
TTG 11 11.8 12.3 12.3 11.7 +800 +7.27% 10,200 - - - 0 0
TTN 17.9 17.7 18 18.1 17.6 -200 -1.12% 163,400 - - - 0 6,000
TTS 7 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 15.5 0 0 0.00% - - - - 0 0
TV1 23.4 23.3 23.4 23.4 23.3 -100 -0.43% 15,300 - - - 0 0
TV6 8.7 0 0 0.00% - - - - 0 0
TVA 13 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 64.8 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 7.8 7.6 7.8 7.8 7.6 -200 -2.56% 416,600 - - - 0 0
TW3 16.3 0 0 0.00% - - - - 0 0
UCT 7.5 0 0 0.00% - - - - 0 0
UDJ 7.2 7.2 7.1 7.2 7.1 0 0.00% 13,200 - - - 0 0
UDL 18 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 24 0 0 0.00% - - - - 0 0
UPH 10 0 0 0.00% - - - - 0 0
USC 10.1 0 0 0.00% - - - - 0 0
USD 17.6 17.6 17.6 17.6 17.6 0 0.00% 1,600 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 2.6 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 34.4 34 34 34 34 -400 -1.16% 700 - - - 0 0
VBB 10.2 10.3 10.5 10.5 10 +100 +0.98% 151,100 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 12.3 13.2 13.2 14 13.2 +900 +7.32% 1,500 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 25.6 25.6 25.3 25.6 25.3 0 0.00% 2,200 - - - 0 0
VCR 35.9 40 36 40 36 +4,100 +11.42% 21,300 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 36 0 0 0.00% - - - - 0 0
VCX 11 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 10 0 0 0.00% - - - - 0 0
VDN 21 0 0 0.00% - - - - 0 0
VDT 8.2 0 0 0.00% - - - - 0 0
VE8 2 0 0 0.00% - - - - 0 0
VE9 4 4.1 4.3 4.3 4.1 +100 +2.5% 12,000 - - - 0 0
VEC 56 60.6 56 64 55 +4,600 +8.21% 286,000 - - - 0 0
VEF 131.5 132 132 132.8 131.6 +500 +0.38% 9,200 - - - 0 0
VES 12.2 0 0 0.00% - - - - 0 0
VET 15.2 15.3 15.3 15.3 15.3 +100 +0.66% 100 - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 10.5 9.3 10.2 10.2 9 -1,200 -11.43% 5,900 - - - 0 0
VGG 45 44.4 45.8 45.8 44.4 -600 -1.33% 2,200 - - - 0 1,000
VGI 72.9 73 72.6 74 71.8 +100 +0.14% 435,100 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 57.2 57.5 58 58 57.5 +300 +0.52% 400 - - - 0 0
VGT 12.6 12.5 12.7 12.9 12.5 -100 -0.79% 493,400 - - - 0 0
VGV 37 37 39.1 39.2 36.1 0 0.00% 6,400 - - - 0 0
VHD 4 0 0 0.00% - - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 2 1.9 2 2 1.9 -100 -5.00% 118,200 - - - 0 0
VHH 3.7 0 0 0.00% - - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 23.3 23.4 23.4 23.4 23.4 +100 +0.43% 100 - - - 0 0
VIM 10 10 10 10 10 0 0.00% 700 - - - 0 0
VIN 17 18.1 17.2 18.1 17.2 +1,100 +6.47% 2,000 - - - 0 0
VIR 3.2 0 0 0.00% - - - - 0 0
VIW 22.2 25.5 25.5 25.5 25.4 +3,300 +14.86% 19,800 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 48.9 49 48.8 50 48.7 +100 +0.2% 96,600 - - - 0 0
VLC 14.1 14.1 14.1 14.3 14 0 0.00% 64,800 - - - 0 0
VLF 0.6 0 0 0.00% - - - - 0 0
VLG 8.8 8.5 8.6 8.7 8.5 -300 -3.41% 700 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLW 27 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.5 3.5 3.5 3.5 3.5 0 0.00% 1,300 - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17.4 17 17.3 17.3 17 -400 -2.30% 200 - - - 0 0
VNB 17.8 17.8 18 18.1 17.6 0 0.00% 77,400 - - - 0 0
VNH 0.9 0 0 0.00% - - - - 0 0
VNI 7.8 7.8 7.8 7.8 7.8 0 0.00% 300 - - - 0 0
VNP 20.9 22.3 24 24 21.5 +1,400 +6.7% 328,300 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.7 5 5.4 5.4 5 -700 -12.28% 300 - - - 0 0
VNZ 372 380 380 380 380 +8,000 +2.15% 800 - - - 0 0
VOC 12.2 12.1 12.2 12.2 12 -100 -0.82% 12,200 - - - 0 0
VPA 2.7 0 0 0.00% - - - - 0 0
VPC 1.8 0 0 0.00% - - - - 0 0
VPR 18.8 19 19 19 19 +200 +1.06% 100 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 14 0 0 0.00% - - - - 0 0
VRG 18.2 18.3 18.3 18.3 18.2 +100 +0.55% 2,800 - - - 0 0
VSE 9.5 9.4 9.4 9.4 8.8 -100 -1.05% 6,200 - - - 0 0
VSF 25.1 25.3 25.1 25.4 25.1 +200 +0.8% 16,900 - - - 0 0
VSG 1.2 0 0 0.00% - - - - 0 0
VSN 15.9 15.7 14.3 15.7 14.3 -200 -1.26% 300 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 2.9 2.8 2.8 2.8 2.8 -100 -3.45% 3,000 - - - 0 0
VTD 6.8 6.7 6.9 6.9 6.7 -100 -1.47% 20,000 - - - 0 0
VTE 7.4 7.2 7.2 7.2 7.2 -200 -2.70% 1,800 - - - 0 0
VTG 7.5 0 0 0.00% - - - - 0 0
VTI 4.5 0 0 0.00% - - - - 0 0
VTK 50.2 50.6 50.2 50.6 50 +400 +0.8% 2,600 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 13.4 0 0 0.00% - - - - 0 0
VTR 15.4 15.3 15.4 16 15.2 -100 -0.65% 55,800 - - - 0 0
VTS 9.8 0 0 0.00% - - - - 0 0
VTX 5 0 0 0.00% - - - - 0 0
VUA 16.9 0 0 0.00% - - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 10.3 10.6 10.6 10.6 10.6 +300 +2.91% 400 - - - 0 0
VWS 22.5 0 0 0.00% - - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 11 10 10 10 10 -1,000 -9.09% 7,600 - - - 0 0
WSB 59.5 58 58 58.4 55.3 -1,500 -2.52% 600 - - - 0 0
WTC 10.3 10.5 10.5 10.5 10.5 +200 +1.94% 400 - - - 0 0
X26 26 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 19 0 0 0.00% - - - - 0 0
XHC 20 0 0 0.00% - - - - 0 0
XLV 12.9 0 0 0.00% - - - - 0 0
XMC 8.8 8.8 8.8 8.8 8.8 0 0.00% 5,100 - - - 0 0
XMD 5.5 0 0 0.00% - - - - 0 0
XMP 19.4 16.5 16.5 16.5 16.5 -2,900 -14.95% 100 - - - 0 0
XPH 14 14 14 14 14 0 0.00% 1,000 - - - 0 0
YBC 9.5 0 0 0.00% - - - - 0 0
YTC 30.5 0 0 0.00% - - - - 0 0
BTH 29.4 28.2 29 29 28.1 -1,200 -4.08% 9,400 - - - 100 0
GDA 16.3 16.3 16.3 16.4 16.1 0 0.00% 38,800 - - - 100 0
HBC 6.2 6.2 6.3 6.3 6.2 0 0.00% 825,600 - - - 100 1,000
KSQ 1.8 1.8 1.8 1.9 1.8 0 0.00% 8,400 - - - 100 0
ABI 20.3 20.3 20.3 20.4 20 0 0.00% 14,300 - - - 200 0
HNF 35.5 35.5 35.5 35.5 35.5 0 0.00% 200 - - - 200 0
F88 1.167.9 1.170 1,160 1,170.1 1,151 +170 +17% 1,700 - - - 300 0
HEP 15.1 16 16 16 16 +900 +5.96% 400 - - - 400 0
MTA 13.9 13.7 13.9 13.9 13.6 -200 -1.44% 2,800 - - - 500 0
PAS 3.2 3.4 3.3 3.4 3.3 +200 +6.25% 8,100 - - - 500 0 -
ABB 14.2 14.2 14.2 14.5 14 0 0.00% 3,708,000 - - - 600 600
DDV 27.1 26.8 27.2 27.3 26.6 -300 -1.11% 503,900 - - - 1,300 0
VEA 35.3 35.2 35.4 35.4 35.1 -100 -0.28% 161,800 - - - 1,500 500
MPC 17.4 17.4 17.5 17.5 17.1 0 0.00% 22,800 - - - 1,600 0
MSR 25.6 25 26.7 26.9 24.9 -600 -2.34% 1,400,100 - - - 2,000 0
CSI 27.5 27.3 27.8 27.8 27.3 -200 -0.73% 2,800 - - - 2,400 800
ACV 52.8 53.3 52.8 53.4 52.7 +500 +0.95% 426,000 - - - 9,660 0
HNG 5.8 5.8 5.7 5.9 5.7 0 0.00% 2,374,300 - - - 10,000 400
QNS 44 43.9 43.9 44.3 43.9 -100 -0.23% 67,800 - - - 17,400 0
MZG 8.8 9 8.9 9 8.9 +200 +2.27% 323,600 - - - 23,000 0
MML 36.9 38.1 37 38.4 37 +1,200 +3.25% 376,300 - - - 51,400 5,500
AFX - - - - - - - - - - - - - - -
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 - - - - - - - - - - - - - - -
VVS - - - - - - - - - - - - - - -
合計 41,012,899 2,441.24 123,360 103,600
▼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