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

2025/12/18 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 118.75
-0.01/-0.01%
売買高（相対取引を含む） 29,753,264 株
（前日比 -18.40%）
値上がり銘柄数 116
値下がり銘柄数 110
変わらず銘柄数 593
総銘柄数 819
売買代金（相対取引を含む） 413,157 百万VND
（前日比 -45.40%）
前日終値 118.76 (12/17) 
始値 118.81
高値 119.72
安値 118.33
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) 112,800 230,490 -117,690
産業トレンド
+0.01 -0.38 +0.07 +0.12 +0.34 +0.58
-0.99 -0.47 +0.16 -0.43 +0.02 -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（2025/12/18 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 38.1 37.8 37.8 37.8 37.8 -300 -0.79% 100 - - - 0 0
AAH 3.6 3.6 3.6 3.6 3.5 0 0.00% 330,100 - - - 0 0
ABC 12.2 12.1 12.2 12.4 11.9 -100 -0.82% 100,000 - - - 0 0
ABW 11.9 11.7 11.9 11.9 11.6 -200 -1.68% 264,400 - - - 0 137,100
ACE 42 41.4 41.8 41.9 41.4 -600 -1.43% 5,700 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.1 0 0 0.00% - - - - 0 0
AG1 11.5 11.7 11.6 11.7 11.6 +200 +1.74% 1,000 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 38.8 38.9 38.5 38.9 38.5 +100 +0.26% 1,400 - - - 0 0
AGX 133 0 0 0.00% - - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 44.2 45.1 43.8 45.1 43.8 +900 +2.04% 45,400 - - - 0 0
ALV 7.3 7.1 7.2 7.2 6.8 -200 -2.74% 50,900 - - - 0 0
AMP 15.2 14.5 14.5 14.5 14.5 -700 -4.61% 200 - - - 0 0
AMS 7.7 7.7 7.7 7.8 7.4 0 0.00% 329,100 - - - 0 0
ANT 39.5 42.6 39.7 42.9 39.7 +3,100 +7.85% 396,100 - - - 0 0
APC 6.9 0 0 0.00% - - - - 0 0
APF 40 40 40.1 40.1 40 0 0.00% 4,900 - - - 0 0
APL 12 12.1 12.6 12.6 12 +100 +0.83% 500 - - - 0 0
APP 5.2 5.1 5.2 5.2 4.9 -100 -1.92% 13,400 - - - 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 10 0 0 0.00% - - - - 0 0
AVC 51.9 0 0 0.00% - - - - 0 0
AVG 10 10.1 10 10.1 9.9 +100 +1% 66,200 - - - 0 0
BAL 9.5 0 0 0.00% - - - - 0 0
BBH 13.8 0 0 0.00% - - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 11.9 11.9 11.9 11.9 11.9 0 0.00% 200 - - - 0 0
BCA 16.4 15.2 15.1 15.2 14.2 -1,200 -7.32% 211,300 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 11.2 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 43.7 42 42 42 42 -1,700 -3.89% 100 - - - 0 0
BDT 9.6 9.6 9.9 9.9 9.6 0 0.00% 16,800 - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 18.9 18.8 18.8 18.8 18.8 -100 -0.53% 200 - - - 0 0
BGE 4.7 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 26.9 0 0 0.00% - - - - 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 9.6 0 0 0.00% - - - - 0 0
BHK 11.8 0 0 0.00% - - - - 0 0
BHP 7.5 0 0 0.00% - - - - 0 0
BIG 5.9 6.1 6 6.1 5.9 +200 +3.39% 126,700 - - - 0 2,300
BII 0.6 0 0 0.00% - - - - 0 0
BIO 12.1 12.5 12.5 12.5 12.5 +400 +3.31% 1,000 - - - 0 0
BLI 9.6 0 0 0.00% - - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 24 23 24 24 23 -1,000 -4.17% 200 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8.7 0 0 0.00% - - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 11.6 10.4 9.9 10.9 9.9 -1,200 -10.34% 2,200 - - - 0 1,900
BMK 14.4 0 0 0.00% - - - - 0 0
BMS 12.7 12.8 12.7 12.8 12.7 +100 +0.79% 78,300 - - - 0 0
BMV 4.9 5.5 5.5 5.5 5.5 +600 +12.24% 100 - - - 0 0
BNW 25.7 29.5 29 29.5 29 +3,800 +14.79% 5,500 - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4.3 4.1 4.1 4.1 4.1 -200 -4.65% 100 - - - 0 0
BQP 20.9 0 0 0.00% - - - - 0 0
BRR 18.1 0 0 0.00% - - - - 0 0
BRS 21 0 0 0.00% - - - - 0 0
BSA 21.9 22 21.9 22 21.9 +100 +0.46% 5,000 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 22 0 0 0.00% - - - - 0 0
BSH 16.8 0 0 0.00% - - - - 0 0
BSL 10 0 0 0.00% - - - - 0 0
BSP 10.7 0 0 0.00% - - - - 0 0
BSQ 20.4 19 19 19 19 -1,400 -6.86% 200 - - - 0 0
BT1 11.3 0 0 0.00% - - - - 0 0
BTB 5.1 0 0 0.00% - - - - 0 0
BTD 16.9 0 0 0.00% - - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
BTH 26.9 26.6 26.9 26.9 26 -300 -1.12% 15,500 - - - 0 0
BTN 3.2 0 0 0.00% - - - - 0 0
BTU 15 15 15 15 15 0 0.00% 100 - - - 0 0
BTV 17 16.9 16.9 16.9 16.9 -100 -0.59% 100 - - - 0 0
BVB 12.7 12.9 12.7 12.9 12.7 +200 +1.57% 605,800 - - - 0 0
BVG 2.6 0 0 0.00% - - - - 0 0
BVL 17.3 17 17 17 17 -300 -1.73% 400 - - - 0 0
BVN 16.8 16.3 14.5 16.3 14.5 -500 -2.98% 6,900 - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 34.2 33.5 34.2 34.2 33.5 -700 -2.05% 16,600 - - - 0 0
C21 16.5 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.8 8.9 8.8 8.9 8.6 +100 +1.14% 1,248,900 - - - 0 0
C92 4.3 4.3 4.3 4.3 4.3 0 0.00% 100 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 17.1 18.6 17.8 18.6 17.4 +1,500 +8.77% 31,800 - - - 0 0
CBI 14.8 14.8 14.8 14.8 14.8 0 0.00% 100 - - - 0 0
CBS 27.5 27.5 27.5 27.5 27.5 0 0.00% 2,700 - - - 0 0
CC1 32.3 32 34 37 31.8 -300 -0.93% 3,500 - - - 0 0
CCA 15.8 0 0 0.00% - - - - 0 0
CCM 39.7 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 12 11.9 10.2 12 10.2 -100 -0.83% 145,200 - - - 0 0
CDR 6.2 6.1 6.1 6.1 5.8 -100 -1.61% 1,200 - - - 0 0
CEN 2.3 0 0 0.00% - - - - 0 0
CFM 9.2 0 0 0.00% - - - - 0 0
CFV 22 0 0 0.00% - - - - 0 0
CGV 3.2 3 3 3 3 -200 -6.25% 400 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 11.6 0 0 0.00% - - - - 0 0
CHS 11.1 0 0 0.00% - - - - 0 0
CI5 5.9 6 6.6 6.6 6 +100 +1.69% 1,000 - - - 0 0
CID 9.5 10 10 10 10 +500 +5.26% 500 - - - 0 0
CIP 2.5 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 46.1 46.5 46.4 46.5 46.4 +400 +0.87% 2,800 - - - 0 0
CKD 22.5 22.5 22.5 22.5 22.5 0 0.00% 2,100 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 15.7 15.7 15.8 15.8 15.6 0 0.00% 71,900 - - - 0 0
CMD 23.3 23.3 23.3 23.3 23.3 0 0.00% 100 - - - 0 0
CMF 362.2 0 0 0.00% - - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 21.5 23.1 23.1 23.1 23.1 +1,600 +7.44% 100 - - - 0 0
CMN 79.2 91 83.8 91 77.2 +11,800 +14.9% 138,300 - - - 0 200
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.7 13.4 13.4 13.4 13.4 -300 -2.19% 6,600 - - - 0 0
CMW 15.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.3 30.5 30 30.5 30 -800 -2.56% 1,300 - - - 0 0
CNN 51.1 0 0 0.00% - - - - 0 0
CNT 8 8.1 8.1 8.1 8.1 +100 +1.25% 100 - - - 0 0
CPA 7.3 8.2 8.3 8.3 8.2 +900 +12.33% 200 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31 31.3 31 31.3 30.9 +300 +0.97% 17,600 - - - 0 0
CQT 8.1 0 0 0.00% - - - - 0 0
CT3 5.3 0 0 0.00% - - - - 0 0
CT6 8.7 8.6 9.9 9.9 8.6 -100 -1.15% 4,100 - - - 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 9.4 9.6 10.1 10.1 9.6 +200 +2.13% 2,500 - - - 0 0
DBM 31.9 27.2 27.2 27.2 27.2 -4,700 -14.73% 200 - - - 0 0
DC1 8 7 7.4 7.4 7 -1,000 -12.50% 3,900 - - - 0 0
DCF 35 35 35 35 35 0 0.00% 800 - - - 0 0
DCG 14.1 12 12 12 12 -2,100 -14.89% 100 - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 3.8 0 0 0.00% - - - - 0 0
DCS 0.9 0 0 0.00% - - - - 0 0
DCT 0.9 0 0 0.00% - - - - 0 0
DDB 9.7 10.1 10.2 10.3 10 +400 +4.12% 27,500 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 7.5 7.8 7.5 7.8 7.5 +300 +4% 18,200 - - - 0 0
DDV 24.9 24.9 24.9 25 24.6 0 0.00% 332,600 - - - 0 0
DFC 28 0 0 0.00% - - - - 0 0
DFF 0.9 0 0 0.00% - - - - 0 0
DGT 4.6 4.6 4.6 4.6 4.5 0 0.00% 23,200 - - - 0 0
DHB 7.5 7.5 7.5 7.5 7.5 0 0.00% 500 - - - 0 0
DHD 33 0 0 0.00% - - - - 0 0
DHN 26 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 3.9 4 4 3.9 -100 -2.50% 4,000 - - - 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 26.4 0 0 0.00% - - - - 0 0
DMN 7.1 0 0 0.00% - - - - 0 0
DNA 26 0 0 0.00% - - - - 0 0
DND 9 0 0 0.00% - - - - 0 0
DNE 8.8 8.8 8.8 8.8 8.8 0 0.00% 1,000 - - - 0 0
DNH 45.1 0 0 0.00% - - - - 0 0
DNL 39 0 0 0.00% - - - - 0 0
DNM 8.8 9.8 9.8 9.8 9.8 +1,000 +11.36% 100 - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 44.8 0 0 0.00% - - - - 0 0
DNW 35 35 34.9 35 34.9 0 0.00% 5,000 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
DP1 36.2 0 0 0.00% - - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 9.5 0 0 0.00% - - - - 0 0
DPH 43.1 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.6 8.7 8.5 8.9 8.5 +100 +1.16% 1,800 - - - 0 0
DRI 12.5 12.5 12.6 12.6 12.3 0 0.00% 73,900 - - - 0 0
DSD 16.6 0 0 0.00% - - - - 0 0
DSG 5.4 0 0 0.00% - - - - 0 0
DSH 11 0 0 0.00% - - - - 0 0
DSP 19 20 16.2 21.8 16.2 +1,000 +5.26% 50,700 - - - 0 0
DTC 5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.4 2.4 2.4 2.4 2.4 0 0.00% 12,100 - - - 0 0
DTP 113.9 113.9 117.5 117.5 113.9 0 0.00% 400 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 10.6 0 0 0.00% - - - - 0 0
DVG 1.8 0 0 0.00% - - - - 0 0
DVN 21.9 21 21.3 21.4 21 -900 -4.11% 19,400 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 16.8 15.1 14.9 15.1 14.9 -1,700 -10.12% 300 - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 4.9 4.9 4.9 5 4.8 0 0.00% 2,400 - - - 0 0
E29 9 8.7 8.7 8.7 8.7 -300 -3.33% 100 - - - 0 0
ECO 38.4 39 38.4 39.2 38.2 +600 +1.56% 18,600 - - - 0 0
EFI 2 2.1 2.1 2.1 2.1 +100 +5% 2,800 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 25.4 0 0 0.00% - - - - 0 0
EIN 3.1 3 3.1 3.1 2.9 -100 -3.23% 5,700 - - - 0 0
EME 28.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.6 0 0 0.00% - - - - 0 0
F88 1.220.3 1.225 1,220.3 1,225 1,220 +225 +22.5% 800 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.5 6.4 6.4 6.4 6.4 -100 -1.54% 200 - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 40 0 0 0.00% - - - - 0 0
FIC 16.3 18.3 17 18.7 17 +2,000 +12.27% 21,000 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 64.1 64.4 64.3 64.4 64.2 +300 +0.47% 1,700 - - - 0 0
FOX 61.9 61.9 62.2 62.4 61.9 0 0.00% 45,700 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 100 - - - 0 0
FRM 7.9 0 0 0.00% - - - - 0 0
FSO 7.1 7.4 7.4 7.4 7.4 +300 +4.23% 100 - - - 0 0
FT1 48.1 42.7 48.1 48.1 42.7 -5,400 -11.23% 8,500 - - - 0 1,000
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.7 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 8.6 8.8 8.6 8.8 8.5 +200 +2.33% 223,800 - - - 0 0
GCB 6.4 0 0 0.00% - - - - 0 0
GDA 16.5 16.7 16.5 16.7 16.4 +200 +1.21% 93,300 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 3.4 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GHC 28.8 28.7 28.8 28.8 28.7 -100 -0.35% 6,800 - - - 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 35.8 0 0 0.00% - - - - 0 0
GPC 2.3 2.3 2.3 2.4 2.3 0 0.00% 6,900 - - - 0 0
GSM 30.5 30.5 30.5 30.5 30.5 0 0.00% 200 - - - 0 0
GTD 82.8 95.2 95.2 95.2 95.2 +12,400 +14.98% 26,800 - - - 0 0
GTS 11.3 0 0 0.00% - - - - 0 0
GVT 84.8 0 0 0.00% - - - - 0 0
H11 9 0 0 0.00% - - - - 0 0
HAC 9.5 9 9 9 9 -500 -5.26% 300 - - - 0 0
HAF 23.9 0 0 0.00% - - - - 0 0
HAM 46.1 0 0 0.00% - - - - 0 0
HAN 9.3 9.3 9.3 9.3 9.3 0 0.00% 200 - - - 0 0
HAV 3.4 3.4 3.4 3.4 3.4 0 0.00% 700 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.4 5.1 5 5.1 5 -300 -5.56% 300 - - - 0 200
HC1 13 0 0 0.00% - - - - 0 0
HC3 26.5 26.5 26.5 26.5 26.5 0 0.00% 1,500 - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.5 13.1 13.5 13.5 13.1 -400 -2.96% 2,900 - - - 0 0
HD6 11.4 11.8 11.3 11.8 11.2 +400 +3.51% 52,500 - - - 0 0
HD8 6.8 6.7 6.7 6.7 6.7 -100 -1.47% 100 - - - 0 0
HDM 37.7 38 38 38 38 +300 +0.8% 200 - - - 0 0
HDP 25.4 0 0 0.00% - - - - 0 0
HDW 18 0 0 0.00% - - - - 0 0
HEC 64 61 64 64 61 -3,000 -4.69% 2,300 - - - 0 0
HEJ 10.9 11.3 11.2 11.3 11.2 +400 +3.67% 500 - - - 0 0
HEP 15 0 0 0.00% - - - - 0 0
HES 15 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 14 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.2 6.8 7.2 7.2 6.8 -400 -5.56% 3,800 - - - 0 0
HJC 8.5 0 0 0.00% - - - - 0 0
HKB 0.6 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 19.5 0 0 0.00% - - - - 0 0
HMG 8.9 0 0 0.00% - - - - 0 0
HMS 34.8 34.7 34.9 34.9 34.7 -100 -0.29% 3,000 - - - 0 0
HNB 15.5 13.2 13.2 13.2 13.2 -2,300 -14.84% 100 - - - 0 0
HND 10.5 10.5 10.5 10.5 10.4 0 0.00% 39,600 - - - 0 0
HNF 35.5 0 0 0.00% - - - - 0 0
HNG 5.8 5.7 5.8 5.9 5.7 -100 -1.72% 744,600 - - - 0 0
HNI 27 0 0 0.00% - - - - 0 0
HNM 8.1 8.1 8.1 8.2 8.1 0 0.00% 345,000 - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.8 18.8 18.8 18.8 18.8 0 0.00% 100 - - - 0 0
HPD 17 0 0 0.00% - - - - 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 15.7 0 0 0.00% - - - - 0 0
HPP 84.8 0 0 0.00% - - - - 0 0
HPT 25.9 23.5 23.6 23.6 23.2 -2,400 -9.27% 7,300 - - - 0 0
HPW 20.5 20 20 20 20 -500 -2.44% 100 - - - 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 6.4 0 0 0.00% - - - - 0 0
HSP 14.2 14.2 14.4 14.4 14.2 0 0.00% 900 - - - 0 0
HSV 4.4 4.3 4.4 4.4 4.3 -100 -2.27% 10,400 - - - 0 0
HTE 3.4 3.4 3.4 3.4 3.4 0 0.00% 1,200 - - - 0 0
HTM 9.1 9.4 9.4 9.4 9.4 +300 +3.3% 1,100 - - - 0 0
HTP 1.7 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 11.7 11.9 12.1 12.1 11.9 +200 +1.71% 600 - - - 0 0
HU6 4.6 4.6 4.6 4.6 4.6 0 0.00% 1,000 - - - 0 0
HUG 29.9 0 0 0.00% - - - - 0 0
HVA 17.7 17.9 17.9 17.9 17.2 +200 +1.13% 6,900 - - - 0 0
HWS 14.6 14.6 14.5 14.6 14.5 0 0.00% 19,900 - - - 0 0
IBD 10.4 0 0 0.00% - - - - 0 0
ICC 49.9 0 0 0.00% - - - - 0 0
ICF 3 3 3 3 3 0 0.00% 200 - - - 0 0
ICI 9 0 0 0.00% - - - - 0 0
ICN 38 38.3 37.5 38.3 37.1 +300 +0.79% 1,400 - - - 0 0
IDP 180 0 0 0.00% - - - - 0 0
IFS 21.5 0 0 0.00% - - - - 0 0
IHK 12.2 0 0 0.00% - - - - 0 0
ILA 6.7 0 0 0.00% - - - - 0 0
ILC 6 5.5 5.5 5.5 5.5 -500 -8.33% 100 - - - 0 0
ILS 15.9 18.2 18.2 18.2 15.5 +2,300 +14.47% 109,900 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 38 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 25.6 26 26 26 26 +400 +1.56% 100 - - - 0 0
IST 35.1 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.4 4.4 4.2 4.4 4.2 0 0.00% 700 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
KCB 10.2 10.2 10.2 10.3 10.2 0 0.00% 4,600 - - - 0 0
KGM 5.7 5.8 5.8 5.8 5.8 +100 +1.75% 8,200 - - - 0 0
KHD 14.2 0 0 0.00% - - - - 0 0
KHW 31.9 0 0 0.00% - - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
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
KSQ 1.9 1.9 1.9 1.9 1.9 0 0.00% 18,200 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 27 27 26.9 27.8 26.9 0 0.00% 15,300 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.3 4.3 4.3 4.3 4.3 0 0.00% 1,300 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 2 0 0 0.00% - - - - 0 0
L62 3.1 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 14.6 14.6 14.6 14.6 14.5 0 0.00% 18,300 - - - 0 0
LAW 35 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 3.4 3.4 3.4 3.4 3.4 0 0.00% 100 - - - 0 0
LG9 6.5 0 0 0.00% - - - - 0 0
LIC 24 24.9 25.1 25.1 24.9 +900 +3.75% 1,700 - - - 0 0
LKW 34.9 34 34 34 34 -900 -2.58% 600 - - - 0 0
LLM 17 0 0 0.00% - - - - 0 0
LM3 2.4 0 0 0.00% - - - - 0 0
LMC 7.1 7.1 7.1 7.1 7.1 0 0.00% 400 - - - 0 0
LMH 1.2 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.8 0 0 0.00% - - - - 0 0
LPT 5.8 6 5.8 6 5.8 +200 +3.45% 200 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 31.6 31.9 31.8 32 31 +300 +0.95% 87,700 - - - 0 0
LTC 2.4 0 0 0.00% - - - - 0 0
LTG 7.1 0 0 0.00% - - - - 0 0
M10 21.8 21.8 21.8 21.8 21.8 0 0.00% 2,100 - - - 0 0
MA1 39 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 5.6 5.6 5.6 5.6 5.1 0 0.00% 11,700 - - - 0 0
MEC 3.4 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MGC 11.3 11.3 11.2 11.3 11.2 0 0.00% 2,300 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 4.2 0 0 0.00% - - - - 0 0
MH3 29.9 31.2 31 31.2 31 +1,300 +4.35% 6,100 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 4 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 27.3 27.3 29 29 27.3 0 0.00% 200 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 19.8 19.8 19.8 19.8 19.8 0 0.00% 200 - - - 0 0
MML 36.6 37.2 37 37.4 36.9 +600 +1.64% 86,700 - - - 0 0
MNB 26 0 0 0.00% - - - - 0 0
MND 11 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 17.8 17.8 17.8 17.6 +800 +4.71% 9,100 - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MSR 25.4 26 25.5 26.7 25.5 +600 +2.36% 1,323,200 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.1 0 0 0.00% - - - - 0 0
MTH 24.6 22.7 24 24 22 -1,900 -7.72% 1,500 - - - 0 0
MTL 5.6 0 0 0.00% - - - - 0 0
MTP 14.9 0 0 0.00% - - - - 0 0
MTS 9 0 0 0.00% - - - - 0 0
MTV 17.5 0 0 0.00% - - - - 0 0
MVC 17.6 17 17.6 17.6 16.9 -600 -3.41% 203,500 - - - 0 0
MVN 43.4 43.4 43.4 43.4 43.4 0 0.00% 200 - - - 0 0
MZG 11.9 12 12 12.1 11.9 +100 +0.84% 447,200 - - - 0 500
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 34.8 0 0 0.00% - - - - 0 0
NAU 8.8 10.1 10.1 10.1 10.1 +1,300 +14.77% 500 - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.8 11.8 11.8 11.8 11.8 0 0.00% 4,800 - - - 0 0
NBT 17.5 20 19.9 20 19.9 +2,500 +14.29% 4,700 - - - 0 0
NCG 11.3 11.6 11.9 11.9 11.2 +300 +2.65% 14,400 - - - 0 0
NCS 40 0 0 0.00% - - - - 0 0
ND2 35.7 35.6 35.7 35.7 35.6 -100 -0.28% 10,000 - - - 0 0
NDC 166.7 0 0 0.00% - - - - 0 0
NDP 21.6 0 0 0.00% - - - - 0 0
NDT 4.8 4.6 4.9 4.9 4.6 -200 -4.17% 6,100 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.8 6.8 6.8 6.8 6.7 0 0.00% 10,600 - - - 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 14.6 0 0 0.00% - - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
NNT 66.6 62 61.6 62 61.6 -4,600 -6.91% 400 - - - 0 0
NOS 1.1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 10.5 10.5 10.5 10.5 10.5 0 0.00% 1,000 - - - 0 0
NS2 19.8 19.6 19.6 19.6 19.6 -200 -1.01% 4,400 - - - 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 9.5 8.1 8.1 8.1 8.1 -1,400 -14.74% 100 - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.2 0 0 0.00% - - - - 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 4.2 4 0 0.00% 1,100 - - - 0 0
ODE 45.8 45.7 45.8 46 45.6 -100 -0.22% 19,700 - - - 0 0
OIL 10.7 10.7 10.7 10.8 10.6 0 0.00% 391,400 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 26.5 26.1 26.3 26.5 26.1 -400 -1.51% 1,100 - - - 0 0
PBC 6 6.8 6 6.9 6 +800 +13.33% 3,415,800 - - - 0 0
PBT 12.2 12.3 13.8 13.8 12.3 +100 +0.82% 500 - - - 0 0
PCC 27 0 0 0.00% - - - - 0 0
PCF 5.2 5.7 5.7 5.7 5.7 +500 +9.62% 200 - - - 0 0
PCG 2.4 0 0 0.00% - - - - 0 0
PCM 17.6 0 0 0.00% - - - - 0 0
PDC 5 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.6 3.6 3.6 3.6 3.6 0 0.00% 300 - - - 0 0
PEQ 40.3 0 0 0.00% - - - - 0 0
PFL 2.4 2.5 2.5 2.5 2.3 +100 +4.17% 35,100 - - - 0 0
PGB 12.5 12.6 12.5 12.6 12.2 +100 +0.8% 1,500 - - - 0 0
PHH 6.2 0 0 0.00% - - - - 0 0
PHP 31.5 31.5 32 32 31.2 0 0.00% 14,300 - - - 0 0
PHS 10.1 0 0 0.00% - - - - 0 0
PIS 12.3 0 0 0.00% - - - - 0 0
PIV 4.7 5 4.7 5 4.5 +300 +6.38% 195,300 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.3 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.3 3.6 3.7 3.7 3.6 +300 +9.09% 300 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 35.5 0 0 0.00% - - - - 0 0
PND 7 0 0 0.00% - - - - 0 0
PNG 38.6 33.1 33 44.3 33 -5,500 -14.25% 1,800 - - - 0 0
PNP 21.5 0 0 0.00% - - - - 0 0
PNT 8.7 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.2 0 0 0.00% - - - - 0 0
POS 15 15.1 15 15.1 15 +100 +0.67% 1,300 - - - 0 0
POV 7.5 0 0 0.00% - - - - 0 0
PPH 27.4 27.7 27.5 27.7 27.4 +300 +1.09% 3,500 - - - 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 11.2 0 0 0.00% - - - - 0 0
PSB 4.5 4.4 5.1 5.1 4.4 -100 -2.22% 2,000 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.1 11.5 10.7 11.5 10.6 +400 +3.6% 900 - - - 0 0
PSN 8.6 0 0 0.00% - - - - 0 0
PSP 19.5 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 16.1 0 0 0.00% - - - - 0 0
PTO 19.6 0 0 0.00% - - - - 0 0
PTP 10.8 0 0 0.00% - - - - 0 0
PTT 11.1 9.5 9.6 9.6 9.5 -1,600 -14.41% 900 - - - 0 0
PTV 3.7 3.7 3.7 3.7 3.7 0 0.00% 2,000 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.4 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 17.6 17.6 17.6 17.6 17.6 0 0.00% 100 - - - 0 0
PVO 5.8 5.9 5.8 5.9 5.8 +100 +1.72% 2,100 - - - 0 0
PVR 1.2 0 0 0.00% - - - - 0 0
PVV 1.6 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 7.3 7.3 7.3 7.3 6.8 0 0.00% 309,300 - - - 0 0
PWS 12 11 11 11 11 -1,000 -8.33% 1,100 - - - 0 0
PXA 0.7 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.1 0 0 0.00% - - - - 0 0
PXL 15.5 15.9 15.5 15.9 15.5 +400 +2.58% 24,500 - - - 0 0
PXM 0.4 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 0.7 0 0 0.00% - - - - 0 0
QCC 24.7 24.6 23 24.6 22.5 -100 -0.40% 2,000 - - - 0 0
QHW 36.5 0 0 0.00% - - - - 0 0
QNC 5.5 5.8 5.8 5.8 5.8 +300 +5.45% 100 - - - 0 0
QNS 44.7 44.8 45 45 44.6 +100 +0.22% 22,000 - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17 0 0 0.00% - - - - 0 0
QPH 34.5 0 0 0.00% - - - - 0 0
QSP 25 25 25 25 25 0 0.00% 4,100 - - - 0 0
QTP 12.7 12.7 12.7 12.7 12.6 0 0.00% 44,400 - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
RBC 6.9 6 6.4 6.4 6 -900 -13.04% 300 - - - 0 0
RCC 19 0 0 0.00% - - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 29.3 27.5 25.4 27.5 25 -1,800 -6.14% 4,000 - - - 0 0
RIC 12.3 13.1 12.4 13.2 12.3 +800 +6.5% 11,100 - - - 0 900
RTB 28 28 28 28 28 0 0.00% 2,000 - - - 0 0
S12 1.6 0 0 0.00% - - - - 0 0
S72 7 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.3 12.5 12.5 12.5 12.5 +200 +1.63% 100 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 14.5 0 0 0.00% - - - - 0 0
SAS 30.5 30.7 30.5 30.7 30.2 +200 +0.66% 3,100 - - - 0 0
SB1 6.2 6.2 6.2 6.2 6.2 0 0.00% 2,200 - - - 0 0
SBB 16.6 16.8 17 17 16.8 +200 +1.2% 800 - - - 0 0
SBD 7.4 7.3 7.4 7.4 7.3 -100 -1.35% 200 - - - 0 0
SBH 40.3 40.3 40.4 40.4 40.3 0 0.00% 600 - - - 0 0
SBL 7.5 7 7 7 7 -500 -6.67% 200 - - - 0 0
SBM 34.5 34.5 34.9 34.9 34.5 0 0.00% 3,000 - - - 0 0
SBR 9 0 0 0.00% - - - - 0 0
SBS 5.9 6 5.9 6 5.8 +100 +1.69% 489,600 - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 13.4 0 0 0.00% - - - - 0 0
SCJ 3.7 0 0 0.00% - - - - 0 0
SCL 19 18.6 19 19 17.7 -400 -2.11% 57,800 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.6 0 0 0.00% - - - - 0 0
SD3 7.2 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
SDK 17.6 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.5 4.5 4.5 4.5 4.5 0 0.00% 13,700 - - - 0 12,800
SDV 30 0 0 0.00% - - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 35.7 32 41 41 32 -3,700 -10.36% 183,800 - - - 0 0
SEP 19.5 18 17 20.5 17 -1,500 -7.69% 16,500 - - - 0 0
SGB 12.4 12.3 12.6 12.6 12.2 -100 -0.81% 10,200 - - - 0 0
SGI 13 0 0 0.00% - - - - 0 0
SGS 21.3 0 0 0.00% - - - - 0 0
SHC 10.5 0 0 0.00% - - - - 0 0
SHG 2.8 0 0 0.00% - - - - 0 0
SID 14.9 15.5 15.5 15.5 15.5 +600 +4.03% 3,000 - - - 0 0
SIG 6 6 6.9 6.9 6 0 0.00% 1,200 - - - 0 0
SIV 37.9 39 39 39 39 +1,100 +2.9% 600 - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 18.6 18.6 18.6 18.6 18.6 0 0.00% 1,100 - - - 0 0
SJM 7.5 7.5 8 8.6 7.5 0 0.00% 700 - - - 0 0
SKH 24.2 24 24 24 24 -200 -0.83% 10,000 - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 26.8 26.8 26.8 26.8 26.8 0 0.00% 1,600 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.5 30.5 30.5 30.5 30.5 0 0.00% 200 - - - 0 0
SP2 22 21 21 21 21 -1,000 -4.55% 1,500 - - - 0 0
SPB 15.8 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 26.4 22.7 22.7 22.7 22.7 -3,700 -14.02% 100 - - - 0 0
SQC 1.8 0 0 0.00% - - - - 0 0
SRB 1.9 1.9 1.9 1.9 1.9 0 0.00% 100 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8 8 8 8 8 0 0.00% 3,500 - - - 0 0
SSH 68.7 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 20.1 19.6 20 20 19.5 -500 -2.49% 167,000 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.2 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.8 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 30.4 30.8 30.8 30.8 30.8 +400 +1.32% 100 - - - 0 0
SZE 10.3 10 10.1 10.2 10 -300 -2.91% 21,200 - - - 0 0
SZG 36.1 0 0 0.00% - - - - 0 0
TA6 5.2 5 5 5 5 -200 -3.85% 700 - - - 0 0
TAN 43 43.2 43 43.2 43 +200 +0.47% 5,200 - - - 0 0
TAR 4.4 0 0 0.00% - - - - 0 0
TAW 16.6 14.3 14.3 14.3 14.3 -2,300 -13.86% 100 - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 138.9 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 6.9 6.9 6.9 6.9 6.9 0 0.00% 200 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.9 32 31.9 32 31.9 +100 +0.31% 800 - - - 0 0
TDB 41 0 0 0.00% - - - - 0 0
TDF 8.4 0 0 0.00% - - - - 0 0
TDS 8.2 8.3 8.2 8.3 8.1 +100 +1.22% 2,600 - - - 0 0
TED 59 64.5 64.5 64.5 64.5 +5,500 +9.32% 100 - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.9 0 0 0.00% - - - - 0 0
TH1 3.4 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 10.3 0 0 0.00% - - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 17.5 0 0 0.00% - - - - 0 0
TID 23 23 23 23 23 0 0.00% 700 - - - 0 0
TIE 3.2 3.2 3 3.2 3 0 0.00% 300 - - - 0 0
TIN 50 50.1 50 52.5 50 +100 +0.2% 2,900 - - - 0 0
TIS 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 400 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 9.6 0 0 0.00% - - - - 0 0
TLI 7.7 0 0 0.00% - - - - 0 0
TLP 7 0 0 0.00% - - - - 0 0
TLT 23.4 0 0 0.00% - - - - 0 0
TMG 79.9 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 10.5 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 21.1 23.8 23.8 23.8 23.8 +2,700 +12.8% 100 - - - 0 0
TNS 3.4 0 0 0.00% - - - - 0 0
TNW 12.6 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 142.1 142.2 141.1 142.2 138 +100 +0.07% 39,100 - - - 0 0 -
TOW 35 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 17.1 0 0 0.00% - - - - 0 0
TRS 31.8 31.7 32 32 29 -100 -0.31% 15,900 - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
TS3 5.9 0 0 0.00% - - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 14 14.3 14 14.3 13.5 +300 +2.14% 112,400 - - - 0 0
TSD 4.8 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 23.9 0 0 0.00% - - - - 0 0
TST 8.6 0 0 0.00% - - - - 0 0
TTD 78.2 0 0 0.00% - - - - 0 0
TTG 10 10 10 10 10 0 0.00% 400 - - - 0 0
TTN 17.3 17.2 17.3 17.3 17.1 -100 -0.58% 26,900 - - - 0 0
TTS 5.2 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 17 17 17 17 17 0 0.00% 5,200 - - - 0 0
TV1 22.5 22.5 22.5 22.5 22.5 0 0.00% 4,700 - - - 0 0
TV6 9.8 9.6 9.8 9.8 9.6 -200 -2.04% 500 - - - 0 0
TVA 13 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 7.4 7.4 7.4 7.4 7.3 0 0.00% 54,000 - - - 0 0
TW3 14.1 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.3 7.3 7.3 7.3 +100 +1.39% 100 - - - 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 25 0 0 0.00% - - - - 0 0
UPH 9.6 0 0 0.00% - - - - 0 0
USC 10.5 0 0 0.00% - - - - 0 0
USD 17.9 17.8 17.9 17.9 17.8 -100 -0.56% 400 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 2.3 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 35 36 35 36 35 +1,000 +2.86% 800 - - - 0 0
VBB 10.3 10.2 10.2 10.2 10.1 -100 -0.97% 64,400 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 16.3 16 16 16.3 15.9 -300 -1.84% 2,800 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.3 23.7 23.5 24.7 23.5 +400 +1.72% 3,700 - - - 0 0
VCR 40.1 38.5 41 41 38.5 -1,600 -3.99% 1,600 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 33 31.5 31.5 31.5 31.5 -1,500 -4.55% 500 - - - 0 0
VCX 10 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 11 0 0 0.00% - - - - 0 0
VDN 21 0 0 0.00% - - - - 0 0
VDT 7.3 0 0 0.00% - - - - 0 0
VE8 1.8 0 0 0.00% - - - - 0 0
VE9 4 4 4 4 4 0 0.00% 600 - - - 0 0
VEC 59.3 55.6 54.4 58.9 54.1 -3,700 -6.24% 41,600 - - - 0 0
VES 14 14 14 14 14 0 0.00% 400 - - - 0 0
VET 16.6 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 9.9 10 9.9 10 9.9 +100 +1.01% 5,600 - - - 0 3,500
VGG 44 0 0 0.00% - - - - 0 0
VGI 70.6 69.8 70.5 70.6 69.3 -800 -1.13% 194,800 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 71.9 64 80 80 62 -7,900 -10.99% 53,500 - - - 0 0
VGT 12.3 12.4 12.4 12.4 12.3 +100 +0.81% 279,800 - - - 0 0
VGV 40.5 42 40.5 42 40.5 +1,500 +3.7% 3,300 - - - 0 0
VHD 3.9 0 0 0.00% - - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 2 2 2 2.1 2 0 0.00% 122,600 - - - 0 0
VHH 3.7 0 0 0.00% - - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 26.9 0 0 0.00% - - - - 0 0
VIM 10.3 10.1 10.3 10.3 10.1 -200 -1.94% 200 - - - 0 0
VIN 18.1 18 18 18 18 -100 -0.55% 1,200 - - - 0 0
VIR 3.2 0 0 0.00% - - - - 0 0
VIW 17.2 18 18.6 18.6 17.1 +800 +4.65% 16,500 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 52 51.9 52 52 51.5 -100 -0.19% 59,600 - - - 0 0
VLC 14.1 13.9 14.1 14.1 13.9 -200 -1.42% 31,300 - - - 0 0
VLF 0.7 0 0 0.00% - - - - 0 0
VLG 8.5 8.5 8.7 8.7 8.5 0 0.00% 2,400 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 18.6 20.4 21.3 21.3 20.4 +1,800 +9.68% 85,700 - - - 0 0
VLW 31 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17.5 0 0 0.00% - - - - 0 0
VNB 17.4 17.5 17.4 17.7 17.4 +100 +0.57% 19,900 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 8.2 7.1 7.1 7.1 7.1 -1,100 -13.41% 100 - - - 0 0
VNP 20.8 21.7 22 22.1 20.9 +900 +4.33% 113,300 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.8 5.8 5.8 5.8 5.8 0 0.00% 800 - - - 0 0
VNZ 360.9 353.1 360 360 353.1 -7,800 -2.16% 1,800 - - - 0 0
VOC 12.1 11.9 12.2 12.2 11.9 -200 -1.65% 2,300 - - - 0 300
VPA 2.5 0 0 0.00% - - - - 0 0
VPC 1.8 0 0 0.00% - - - - 0 0
VPR 19.4 19.4 19.4 19.5 19.4 0 0.00% 11,800 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 13 13 13 13 0 0.00% 100 - - - 0 0
VRG 17.8 17.9 17.7 18 17.7 +100 +0.56% 1,400 - - - 0 0
VSE 8.8 8.8 8.7 8.8 8.7 0 0.00% 1,400 - - - 0 0
VSF 25 24.7 25 25 24.5 -300 -1.20% 19,000 - - - 0 0
VSG 1.2 0 0 0.00% - - - - 0 0
VSN 15.9 15.8 15.8 15.8 15.8 -100 -0.63% 600 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 2.7 2.8 3 3 2.5 +100 +3.7% 50,900 - - - 0 0
VTD 6.6 6.7 6.7 6.7 6.5 +100 +1.52% 9,100 - - - 0 0
VTE 9.9 11.3 10.2 11.3 10.2 +1,400 +14.14% 61,200 - - - 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 9.3 8.5 8.5 8.5 8.5 -800 -8.60% 100 - - - 0 0
VTR 13 12.9 13 13.4 12.9 -100 -0.77% 14,600 - - - 0 0
VTS 6 5.2 5.2 5.2 5.2 -800 -13.33% 100 - - - 0 0
VTX 7.4 0 0 0.00% - - - - 0 0
VUA 16.1 16.8 16.8 16.8 16.8 +700 +4.35% 100 - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 10.2 10 10 10 10 -200 -1.96% 1,000 - - - 0 0
VWS 23 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 10 0 0 0.00% - - - - 0 0
WTC 10.2 0 0 0.00% - - - - 0 0
X26 24.2 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 19 0 0 0.00% - - - - 0 0
XHC 18.6 0 0 0.00% - - - - 0 0
XLV 13 0 0 0.00% - - - - 0 0
XMC 9.7 9.7 9.6 9.7 9.6 0 0.00% 2,400 - - - 0 0
XMD 6.1 0 0 0.00% - - - - 0 0
XMP 18.1 0 0 0.00% - - - - 0 0
XPH 14.5 15.8 15.4 16 15 +1,300 +8.97% 11,000 - - - 0 0
YBC 10 0 0 0.00% - - - - 0 0
YTC 29.5 0 0 0.00% - - - - 0 0
AAS 8.4 8.3 8.4 8.4 8.3 -100 -1.19% 349,000 - - - 100 100
MFS 36.4 35.8 36.4 36.4 35.8 -600 -1.65% 4,600 - - - 100 2,800
VEF 130.5 130.5 131.4 131.5 130.1 0 0.00% 7,200 - - - 100 0
VTK 48.9 49.1 49.5 49.5 49.1 +200 +0.41% 800 - - - 100 200
SGP 26.7 26 26.7 26.7 26 -700 -2.62% 163,800 - - - 200 0
WSB 55.7 59.1 62.8 62.8 56 +3,400 +6.1% 700 - - - 200 0
VMG 3.3 3.7 3.7 3.7 3.6 +400 +12.12% 60,700 - - - 400 0
KLB 16.3 16.6 16.3 16.8 16.3 +300 +1.84% 960,300 - - - 500 400
MTA 12.9 13.1 12.9 13.2 12.9 +200 +1.55% 2,500 - - - 600 0
ABI 19.9 20 20 20 19.8 +100 +0.5% 48,400 - - - 700 0
CSI 27.1 27 27.2 27.2 27 -100 -0.37% 2,700 - - - 1,400 500
HLB 300 370 345.1 370 345 +70,000 +23.33% 3,500 - - - 2,100 0
PAS 3 3 3.1 3.1 3 0 0.00% 63,400 - - - 2,200 0 -
ACV 52.7 52.5 53.4 53.4 52 -200 -0.38% 504,100 - - - 3,000 190
PAT 86.1 89 88.6 89.9 82 +2,900 +3.37% 305,400 - - - 3,500 9,600
VEA 34 34.3 34.1 34.3 34.1 +300 +0.88% 187,700 - - - 4,100 56,000
MPC 16.5 16.6 16.7 16.7 16.2 +100 +0.61% 15,500 - - - 10,100 0
ABB 15.5 15.7 15.5 15.8 15.4 +200 +1.29% 2,615,000 - - - 21,000 0
GCF 27.1 31.1 28.4 31.1 28 +4,000 +14.76% 391,500 - - - 26,600 0
HBC 6.6 6.6 6.7 6.7 6.5 0 0.00% 882,900 - - - 35,800 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 40,535,481 2,412.83 112,800 230,490
▼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