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

2025/12/17 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 118.76
+0.46/+0.39%
売買高（相対取引を含む） 36,462,872 株
（前日比 -12.70%）
値上がり銘柄数 140
値下がり銘柄数 95
変わらず銘柄数 585
総銘柄数 820
売買代金（相対取引を含む） 756,651 百万VND
（前日比 -24.24%）
前日終値 118.30 (12/16) 
始値 118.48
高値 118.89
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) 445,210 674,870 -229,660
産業トレンド
-0.06 -0.86 +0.53 -0.53 +0.28 +0.62
+0.37 +0.09 +0.33 -0.00 +0.09 +0.16
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（2025/12/17 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 0 0 0.00% - - - - 0 0
AAH 3.6 3.6 3.6 3.6 3.5 0 0.00% 274,700 - - - 0 0
AAS 8.4 8.4 8.5 8.6 8.3 0 0.00% 339,800 - - - 0 0
ABC 12 12.4 12.6 12.6 11.9 +400 +3.33% 73,400 - - - 0 0
ABW 11.9 11.9 12 12.2 11.8 0 0.00% 224,700 - - - 0 0
ACE 41.9 41.9 42 42 41.9 0 0.00% 1,500 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.1 0 0 0.00% - - - - 0 0
AG1 11.3 11.3 12 12 11.3 0 0.00% 7,000 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 38.8 39 38.9 39 38.5 +200 +0.52% 1,500 - - - 0 0
AGX 133 0 0 0.00% - - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 43.8 44.3 44.4 44.5 43.9 +500 +1.14% 19,300 - - - 0 0
ALV 7.3 7.2 7.5 7.6 7 -100 -1.37% 33,600 - - - 0 0
AMP 15.2 15.2 15.2 15.2 15.2 0 0.00% 4,500 - - - 0 0
AMS 7.6 7.7 7.7 7.7 7.6 +100 +1.32% 5,600 - - - 0 0
ANT 38.7 39.5 39.6 39.6 39.4 +800 +2.07% 1,100 - - - 0 0
APC 6.9 0 0 0.00% - - - - 0 0
APF 40.2 40 40.5 40.5 40 -200 -0.50% 3,300 - - - 0 0
APL 12.1 12 12.1 12.1 12 -100 -0.83% 300 - - - 0 0
APP 5.1 5.2 4.7 5.3 4.7 +100 +1.96% 2,400 - - - 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 51.8 51.9 51.9 51.9 51.9 +100 +0.19% 600 - - - 0 0
AVG 10 10.1 10 10.1 10 +100 +1% 125,300 - - - 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 11.5 11.7 12 12 11.7 +200 +1.74% 400 - - - 0 0
BCA 16.6 15.5 16.2 16.5 15.2 -1,100 -6.63% 238,400 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 11.2 11.2 11.2 11.2 11.2 0 0.00% 7,400 - - - 0 0
BCR 1.6 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 43.7 0 0 0.00% - - - - 0 0
BDT 9.5 9.6 9.6 9.8 9.3 +100 +1.05% 41,900 - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 22.2 18.9 18.9 18.9 18.9 -3,300 -14.86% 600 - - - 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 18.3 18 15.8 18.1 15.8 -300 -1.64% 500 - - - 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 6 6 6.1 6.2 5.8 0 0.00% 105,700 - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BIO 12.1 0 0 0.00% - - - - 0 0
BLI 9.5 9.6 9.6 9.6 9.6 +100 +1.05% 6,000 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 23.5 24 24 24 24 +500 +2.13% 100 - - - 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 0 0 0.00% - - - - 0 0
BMK 14.4 0 0 0.00% - - - - 0 0
BMS 12.6 12.8 12.8 12.8 12.6 +200 +1.59% 58,500 - - - 0 0
BMV 4.9 0 0 0.00% - - - - 0 0
BNW 22.4 25.7 25.7 25.7 25.6 +3,300 +14.73% 2,700 - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4 4.3 4.3 4.3 4.3 +300 +7.5% 400 - - - 0 0
BQP 21.5 23.4 20 23.4 20 +1,900 +8.84% 400 - - - 0 0
BRR 17.9 18 17.9 18.5 17.9 +100 +0.56% 6,200 - - - 0 0
BRS 20.8 21 21 21 21 +200 +0.96% 600 - - - 0 0
BSA 21.9 0 0 0.00% - - - - 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 19.3 20.4 20.4 20.4 20.4 +1,100 +5.7% 100 - - - 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 27 26.9 27 26.7 +100 +0.37% 2,500 - - - 0 0
BTN 3.2 0 0 0.00% - - - - 0 0
BTU 15 0 0 0.00% - - - - 0 0
BTV 17 0 0 0.00% - - - - 0 0
BVG 2.6 0 0 0.00% - - - - 0 0
BVL 17.2 17.3 17.3 17.3 17.3 +100 +0.58% 1,900 - - - 0 0
BVN 16.8 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 34.3 34.2 34.2 34.2 34.2 -100 -0.29% 600 - - - 0 0
C21 16.5 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.6 8.7 8.7 8.9 8.6 +100 +1.16% 2,007,100 - - - 0 0
C92 4.1 4.3 4.3 4.3 4.3 +200 +4.88% 100 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 16.8 17.5 17.4 18.6 16.7 +700 +4.17% 31,500 - - - 0 0
CBI 14.8 0 0 0.00% - - - - 0 0
CBS 27.6 27.6 27.6 27.6 27.5 0 0.00% 4,000 - - - 0 0
CC1 32.3 0 0 0.00% - - - - 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 13.8 11.8 12.7 12.7 11.8 -2,000 -14.49% 65,900 - - - 0 0
CDR 6.1 6.2 6.3 6.3 6.1 +100 +1.64% 1,400 - - - 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 0 0 0.00% - - - - 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 5.9 5.8 5.9 5.8 0 0.00% 3,000 - - - 0 0
CID 9 9.5 9.5 9.5 9.5 +500 +5.56% 100 - - - 0 0
CIP 2.5 2.5 2.5 2.5 2.5 0 0.00% 3,000 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 46 46.5 46 46.5 46 +500 +1.09% 6,300 - - - 0 0
CKD 22.5 0 0 0.00% - - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 15.7 15.7 15.7 15.8 15.7 0 0.00% 50,600 - - - 0 0
CMD 23.9 23 23.5 23.5 23 -900 -3.77% 2,800 - - - 0 0
CMF 417.9 362.2 362.2 362.2 362.2 -55,700 -13.33% 100 - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 20.2 21.5 21.5 21.5 21.5 +1,300 +6.44% 100 - - - 0 0
CMN 75.3 77.1 81.4 85 76.4 +1,800 +2.39% 15,100 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.7 0 0 0.00% - - - - 0 0
CMW 15.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33.4 28.8 31.3 31.5 28.8 -4,600 -13.77% 1,200 - - - 0 0
CNN 50.3 51.1 51.1 51.1 51.1 +800 +1.59% 500 - - - 0 0
CNT 7.7 8 8 8 8 +300 +3.9% 100 - - - 0 0
CPA 7.3 0 0 0.00% - - - - 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 30.7 +300 +0.97% 8,200 - - - 0 0
CQT 8.1 0 0 0.00% - - - - 0 0
CT3 5.3 0 0 0.00% - - - - 0 0
CT6 8.7 0 0 0.00% - - - - 0 0
CTW 24.7 25 24.7 25 24.7 +300 +1.21% 700 - - - 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 9.3 9.5 9.5 9.3 -100 -1.06% 200 - - - 0 0
DBM 28.6 31.9 31.9 31.9 31.9 +3,300 +11.54% 100 - - - 0 0
DC1 7 8 8 8 8 +1,000 +14.29% 100 - - - 0 0
DCF 35 35 35 35 35 0 0.00% 500 - - - 0 0
DCG 14.1 0 0 0.00% - - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 4.3 3.8 3.8 3.8 3.8 -500 -11.63% 700 - - - 0 0
DCS 0.9 0 0 0.00% - - - - 0 0
DCT 0.9 0 0 0.00% - - - - 0 0
DDB 10.3 10.1 9.9 10.5 9.5 -200 -1.94% 685,000 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 7.5 7.5 7.4 7.6 7.3 0 0.00% 6,400 - - - 0 0
DFC 28 0 0 0.00% - - - - 0 0
DFF 0.9 0 0 0.00% - - - - 0 0
DGT 4.6 4.6 4.7 4.7 4.5 0 0.00% 36,700 - - - 0 0
DHB 7.5 7.5 7.5 7.5 7.4 0 0.00% 3,400 - - - 0 0
DHD 33 33 33 33 33 0 0.00% 3,000 - - - 0 0
DHN 26 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 0 0 0.00% - - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
DLD 5.7 5.7 5.7 5.7 5.7 0 0.00% 200 - - - 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 9.5 8.1 9.9 9.9 8.1 -1,400 -14.74% 200 - - - 0 0
DNE 8.6 8.8 8.8 8.8 8.8 +200 +2.33% 1,000 - - - 0 0
DNH 53 45.1 45.1 45.1 45.1 -7,900 -14.91% 100 - - - 0 0
DNL 39 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 34.9 35 35 34.9 -100 -0.29% 4,200 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
DP1 36.2 36.2 36.1 36.2 36.1 0 0.00% 1,300 - - - 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 8.7 8.9 9 9 8.6 +200 +2.3% 2,300 - - - 0 0
DRI 12.2 12.6 12.4 12.7 12.3 +400 +3.28% 484,000 - - - 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 16.8 14.5 17.1 19.2 14.5 -2,300 -13.69% 26,000 - - - 0 0
DTC 5 5 5 5 5 0 0.00% 1,100 - - - 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% 1,200 - - - 0 0
DTP 113.8 113.8 113.8 114.1 113.8 0 0.00% 1,300 - - - 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 20.7 21.5 20.8 22.8 20.6 +800 +3.86% 193,800 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 17.6 16.8 16.8 16.8 16.8 -800 -4.55% 100 - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 4.9 5 5 5 4.9 +100 +2.04% 2,000 - - - 0 0
E29 9 0 0 0.00% - - - - 0 0
ECO 38.4 38 38.4 39 38 -400 -1.04% 16,500 - - - 0 0
EFI 1.9 2 2 2 2 +100 +5.26% 13,000 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 23.1 23.3 23.2 25.9 22.5 +200 +0.87% 4,000 - - - 0 0
EIN 3.1 3.1 3 3.1 3 0 0.00% 5,200 - - - 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
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.5 0 0 0.00% - - - - 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 15.5 17.6 15.6 17.7 15.5 +2,100 +13.55% 25,100 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 64.2 64.3 64.2 64.3 63.6 +100 +0.16% 11,000 - - - 0 3,000
FOX 61.1 62.2 62.1 62.4 61.5 +1,100 +1.8% 13,200 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 1,700 - - - 0 0
FRM 7.5 7.9 7.9 7.9 7.9 +400 +5.33% 100 - - - 0 0
FSO 7.1 0 0 0.00% - - - - 0 0
FT1 52.8 53.5 52.8 53.5 52.8 +700 +1.33% 16,000 - - - 0 900
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 8.4 8.6 8.6 8.7 8.4 +200 +2.38% 240,500 - - - 0 0
GCB 6 6.4 6.4 6.4 6.4 +400 +6.67% 100 - - - 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 28.9 28.9 28.6 28.9 28.6 0 0.00% 1,600 - - - 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 2.2 2.3 2.3 2.4 2.3 +100 +4.55% 76,700 - - - 0 0
GSM 30.5 30.5 30.5 30.6 30.5 0 0.00% 17,400 - - - 0 0
GTD 72 82.8 82.8 82.8 82.8 +10,800 +15% 9,800 - - - 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 0 0 0.00% - - - - 0 0
HAF 23.9 0 0 0.00% - - - - 0 0
HAM 47 46.1 46.1 46.1 46.1 -900 -1.91% 1,700 - - - 0 0
HAN 9.3 0 0 0.00% - - - - 0 0
HAV 3.6 3.4 3.4 3.4 3.4 -200 -5.56% 900 - - - 0 0
HBD 16.6 19 19 19 19 +2,400 +14.46% 100 - - - 0 0
HBH 5.5 5.4 5.4 5.4 5.4 -100 -1.82% 100 - - - 0 0
HC1 13 0 0 0.00% - - - - 0 0
HC3 26.5 26.5 26.5 26.5 26.5 0 0.00% 1,800 - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.1 13.5 13.5 13.5 13.5 +400 +3.05% 600 - - - 0 0
HD6 11.6 11.4 11.6 11.6 11.2 -200 -1.72% 7,200 - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
HDM 38.3 37.3 37.9 38.2 37.3 -1,000 -2.61% 1,700 - - - 0 0
HDP 25.4 0 0 0.00% - - - - 0 0
HDW 18 18 18 18 18 0 0.00% 400 - - - 0 0
HEC 64 0 0 0.00% - - - - 0 0
HEJ 10.1 10.9 10.8 10.9 10.8 +800 +7.92% 1,200 - - - 0 0
HES 13.1 15 15 15 15 +1,900 +14.5% 100 - - - 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 0 0 0.00% - - - - 0 0
HJC 8.5 0 0 0.00% - - - - 0 0
HKB 0.6 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 19.5 0 0 0.00% - - - - 0 0
HMG 9.5 8.9 8.9 8.9 8.9 -600 -6.32% 100 - - - 0 0
HMS 34.8 34.8 34.8 34.8 34.8 0 0.00% 700 - - - 0 0
HNB 18.2 15.5 15.5 15.5 15.5 -2,700 -14.84% 100 - - - 0 0
HND 10.5 10.6 10.5 10.6 10.5 +100 +0.95% 14,200 - - - 0 0
HNF 35.5 0 0 0.00% - - - - 0 0
HNG 5.7 5.8 5.7 5.9 5.7 +100 +1.75% 767,800 - - - 0 0
HNI 27 0 0 0.00% - - - - 0 0
HNM 8.1 8.1 8.1 8.2 8 0 0.00% 239,000 - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.8 0 0 0.00% - - - - 0 0
HPD 17 17 17 17 17 0 0.00% 3,000 - - - 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
HPT 25.9 0 0 0.00% - - - - 0 0
HPW 20.5 0 0 0.00% - - - - 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 14.2 14.2 14.2 0 0.00% 600 - - - 0 0
HSV 4.4 4.5 4.4 4.5 4.4 +100 +2.27% 8,700 - - - 0 0
HTE 3.4 3.5 3.4 3.5 3.4 +100 +2.94% 10,700 - - - 0 0
HTM 8.7 9.1 9.1 9.1 9.1 +400 +4.6% 100 - - - 0 0
HTP 1.7 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 12 11.7 11.7 11.9 11.7 -300 -2.50% 41,400 - - - 0 0
HU6 4.6 4.6 4.6 4.6 4.6 0 0.00% 200 - - - 0 0
HUG 30 29.9 29.9 29.9 29.9 -100 -0.33% 100 - - - 0 0
HVA 18.4 17.6 17.7 18.6 17.5 -800 -4.35% 14,100 - - - 0 100
HWS 14.3 14.6 14.6 14.6 14.6 +300 +2.1% 100 - - - 0 0
IBD 10.4 0 0 0.00% - - - - 0 0
ICC 49.9 0 0 0.00% - - - - 0 0
ICF 3 3 3.1 3.1 3 0 0.00% 1,200 - - - 0 0
ICI 9 0 0 0.00% - - - - 0 0
ICN 38.1 37.9 38 38 37.9 -200 -0.52% 1,900 - - - 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 6.5 6.9 7 7 6 +400 +6.15% 400 - - - 0 0
ILC 6 0 0 0.00% - - - - 0 0
ILS 15.5 17.8 15.7 17.8 15 +2,300 +14.84% 23,500 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 51 38 38 38 38 -13,000 -25.49% 100 - - - 0 0
IRC 4.7 0 0 0.00% - - - - 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% 1,000 - - - 0 0
IST 35.5 35.1 35.1 35.1 35.1 -400 -1.13% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.2 4.3 4.4 4.4 4.3 +100 +2.38% 700 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
KCB 10.1 10.2 10 10.3 10 +100 +0.99% 13,200 - - - 0 0
KGM 5.8 5.7 5.8 5.8 5.7 -100 -1.72% 3,400 - - - 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
KLB 15.9 16.3 16.3 16.4 16.1 +400 +2.52% 188,100 - - - 0 310
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 2 1.9 2 2 1.9 -100 -5.00% 22,000 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 27.4 27.5 27 27.5 27 +100 +0.36% 1,800 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.3 0 0 0.00% - - - - 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 14.7 14.5 14.8 14.8 14.5 -200 -1.36% 27,500 - - - 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 0 0 0.00% - - - - 0 0
LG9 5.8 6.5 6.5 6.5 6.5 +700 +12.07% 100 - - - 0 0
LIC 24.8 24 24.5 24.5 24 -800 -3.23% 20,500 - - - 0 0
LKW 34.1 34.9 34.9 34.9 34.9 +800 +2.35% 100 - - - 0 0
LLM 16.1 17 17 17 17 +900 +5.59% 100 - - - 0 0
LM3 2.4 0 0 0.00% - - - - 0 0
LMC 7 7.1 7 7.1 7 +100 +1.43% 200 - - - 0 0
LMH 1.2 0 0 0.00% - - - - 0 0
LMI 10 9.8 9.8 9.8 9.8 -200 -2.00% 100 - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.8 0 0 0.00% - - - - 0 0
LPT 5.9 5.8 6 6 5.8 -100 -1.69% 2,800 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 31.7 31.8 31.1 32 31.1 +100 +0.32% 31,100 - - - 0 0
LTC 2.4 0 0 0.00% - - - - 0 0
LTG 7.1 0 0 0.00% - - - - 0 0
M10 21.7 21.8 21.7 21.8 21.7 +100 +0.46% 2,200 - - - 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 0 0 0.00% - - - - 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 11.5 11.5 11.4 11.5 11.1 0 0.00% 2,200 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 4.2 0 0 0.00% - - - - 0 0
MH3 31.2 31 29.9 31 29.6 -200 -0.64% 700 - - - 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 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 19.8 19.9 19.8 20 19.8 +100 +0.51% 2,100 - - - 0 200
MML 34.9 37 35.5 37.6 35.4 +2,100 +6.02% 304,100 - - - 0 0
MNB 26 26 26 26 26 0 0.00% 1,100 - - - 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 17 17 17 0 0.00% 500 - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MTA 12.8 12.8 12.9 13.3 12.8 0 0.00% 2,600 - - - 0 1,600
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.1 0 0 0.00% - - - - 0 0
MTH 24.6 0 0 0.00% - - - - 0 0
MTL 5.6 0 0 0.00% - - - - 0 0
MTP 13.1 14.9 14.9 14.9 14.9 +1,800 +13.74% 400 - - - 0 0
MTS 9 0 0 0.00% - - - - 0 0
MTV 17.5 0 0 0.00% - - - - 0 0
MVC 18.1 17.6 18 18 17.2 -500 -2.76% 162,800 - - - 0 1,000
MVN 43.2 43.5 43.3 43.5 43.3 +300 +0.69% 200 - - - 0 0
MZG 11 11.9 11.2 12.1 11.2 +900 +8.18% 1,420,400 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 34.8 34.8 34.7 34.8 34.7 0 0.00% 3,000 - - - 0 0
NAU 8.8 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.9 11.8 11.9 11.9 11.8 -100 -0.84% 1,700 - - - 0 0
NBT 17.5 0 0 0.00% - - - - 0 0
NCG 11.3 11.8 11.9 11.9 11.2 +500 +4.42% 4,400 - - - 0 0
NCS 40 0 0 0.00% - - - - 0 0
ND2 35.6 35.7 35.7 35.7 35.7 +100 +0.28% 1,000 - - - 0 0
NDP 21.6 0 0 0.00% - - - - 0 0
NDT 4.9 4.5 4.9 4.9 4.5 -400 -8.16% 3,100 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.8 6.8 6.8 6.8 6.8 0 0.00% 28,400 - - - 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 60.2 66.6 66.6 66.6 66.6 +6,400 +10.63% 100 - - - 0 0
NOS 1.1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 10.6 10.5 10.5 10.5 10.5 -100 -0.94% 200 - - - 0 0
NS2 19.7 19.7 20 20 19.7 0 0.00% 1,200 - - - 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 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.3 10 10.3 10.3 10 -300 -2.91% 900 - - - 0 0
NVP 69.9 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 300 - - - 0 0
ODE 45.7 45.9 45.7 46 45.7 +200 +0.44% 19,400 - - - 0 0
OIL 10.4 10.7 10.6 10.9 10.4 +300 +2.88% 1,696,200 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 25.5 26.5 26.5 26.5 26.5 +1,000 +3.92% 100 - - - 0 0
PAS 3 3 3 3.1 3 0 0.00% 82,500 - - - 0 0 -
PBC 6.1 6.1 6.1 6.1 6 0 0.00% 36,200 - - - 0 0
PBT 13.6 12.7 12.2 12.7 12 -900 -6.62% 600 - - - 0 0
PCC 27 0 0 0.00% - - - - 0 0
PCF 5.7 5.2 5.2 5.2 5.2 -500 -8.77% 1,500 - - - 0 0
PCG 2.4 0 0 0.00% - - - - 0 0
PCM 18.1 18.1 15.4 18.1 15.4 0 0.00% 600 - - - 0 0
PDC 5 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.7 3.4 4 4 3.4 -300 -8.11% 4,200 - - - 0 0
PEQ 40.3 0 0 0.00% - - - - 0 0
PFL 2.4 2.5 2.5 2.5 2.4 +100 +4.17% 22,300 - - - 0 0
PGB 12.4 12.6 12.5 12.6 12.4 +200 +1.61% 10,200 - - - 0 0
PHH 6.2 0 0 0.00% - - - - 0 0
PHS 10.1 0 0 0.00% - - - - 0 0
PIS 10.7 12.3 12.3 12.3 12.3 +1,600 +14.95% 200 - - - 0 0
PIV 4.6 4.6 4.6 4.9 4.6 0 0.00% 137,800 - - - 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 3.2 3.4 3.3 3.4 3.3 +200 +6.25% 3,300 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 7 7 7 7 0 0.00% 100 - - - 0 0
PMW 37 35 35.5 36 35 -2,000 -5.41% 1,000 - - - 0 0
PND 7 0 0 0.00% - - - - 0 0
PNG 38.6 0 0 0.00% - - - - 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 15 15 15 0 0.00% 100 - - - 0 0
POV 7.3 7.5 7.5 7.5 7.5 +200 +2.74% 1,000 - - - 0 0
PPH 27.6 27.4 27.6 27.6 27.3 -200 -0.72% 6,400 - - - 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 4.7 4.5 4.7 4.7 4.5 -200 -4.26% 2,500 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.1 0 0 0.00% - - - - 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 0 0 0.00% - - - - 0 0
PTV 3.7 3.7 3.7 3.7 3.7 0 0.00% 300 - - - 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 18 18 18 19.2 17.5 0 0.00% 8,400 - - - 0 0
PVO 5.8 5.7 5.9 5.9 5.7 -100 -1.72% 4,400 - - - 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 6.5 7.2 7.4 7.4 6.9 +700 +10.77% 621,900 - - - 0 0
PWS 12 12 12 12 12 0 0.00% 200 - - - 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 15.6 15.5 15.9 15.4 +100 +0.65% 19,000 - - - 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 23.7 26.9 21.3 27.2 21.3 +3,200 +13.5% 600 - - - 0 0
QHW 36.5 0 0 0.00% - - - - 0 0
QNC 5.9 5.5 5.5 5.5 5.5 -400 -6.78% 10,000 - - - 0 0
QNS 44.6 44.8 44.6 45 44.6 +200 +0.45% 24,500 - - - 0 1,000
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 34.3 34.3 34.7 34.7 34.3 0 0.00% 300 - - - 0 0
QSP 25 25 24.9 25 24.8 0 0.00% 1,300 - - - 0 0
QTP 12.6 12.7 12.6 12.7 12.6 +100 +0.79% 25,800 - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
RBC 6.3 6.9 6.9 6.9 6.9 +600 +9.52% 100 - - - 0 0
RCC 19 19 19 19 19 0 0.00% 300 - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 29.6 29.5 29 29.5 29 -100 -0.34% 300 - - - 0 0
RIC 11.9 12.3 12.4 12.4 12 +400 +3.36% 27,900 - - - 0 0
RTB 27.4 28 28 28 28 +600 +2.19% 2,500 - - - 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 0 0 0.00% - - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 14.5 0 0 0.00% - - - - 0 0
SAS 30.6 30.5 30.6 30.7 30.3 -100 -0.33% 4,500 - - - 0 0
SB1 6.1 6.2 6.1 6.2 6.1 +100 +1.64% 3,300 - - - 0 0
SBD 7.4 7.4 7.4 7.4 7.4 0 0.00% 400 - - - 0 0
SBH 40.4 40.3 40.4 40.4 40.1 -100 -0.25% 1,200 - - - 0 0
SBL 7 7.5 7.5 7.5 7.5 +500 +7.14% 100 - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.9 8.5 9.1 9.1 8.5 -400 -4.49% 1,800 - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 13.4 0 0 0.00% - - - - 0 0
SCJ 3.6 3.7 3.7 3.7 3.7 +100 +2.78% 100 - - - 0 0
SCL 18.8 19 19 19 19 +200 +1.06% 1,200 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.7 3.7 3.5 3.7 3.5 0 0.00% 300 - - - 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% 23,700 - - - 0 13,200
SDV 30 0 0 0.00% - - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 38.3 33 44 44 33 -5,300 -13.84% 150,000 - - - 0 0
SEP 19.5 0 0 0.00% - - - - 0 0
SGB 12.4 12.4 12.4 12.9 12.4 0 0.00% 5,900 - - - 0 0
SGI 14.4 13 13 13 13 -1,400 -9.72% 100 - - - 0 0
SGP 26.8 26.8 27.2 27.2 26.5 0 0.00% 148,600 - - - 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 14.1 15.6 15.3 15.9 14.1 +1,500 +10.64% 3,400 - - - 0 0
SIG 6 0 0 0.00% - - - - 0 0
SIV 37.9 0 0 0.00% - - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 18.6 0 0 0.00% - - - - 0 0
SJM 7.7 7.4 7.5 7.5 7.4 -300 -3.90% 2,300 - - - 0 0
SKH 24.2 0 0 0.00% - - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 26.5 26.8 26.8 26.8 26.8 +300 +1.13% 600 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.5 0 0 0.00% - - - - 0 0
SP2 22 0 0 0.00% - - - - 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 0 0 0.00% - - - - 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% 600 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8 8 8 8.4 8 0 0.00% 5,200 - - - 0 0
SSH 68.7 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 20 20 20.3 20.5 20 0 0.00% 130,900 - - - 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 30.4 30.4 30.4 30.4 0 0.00% 200 - - - 0 0
SZE 10.4 10.3 10.3 10.3 10.3 -100 -0.96% 200 - - - 0 0
SZG 36.1 0 0 0.00% - - - - 0 0
TA6 5.2 0 0 0.00% - - - - 0 0
TAN 43.1 43 43 43 43 -100 -0.23% 3,200 - - - 0 0
TAR 4.4 0 0 0.00% - - - - 0 0
TAW 19.3 16.6 16.6 16.6 16.6 -2,700 -13.99% 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 8.1 6.9 6.9 6.9 6.9 -1,200 -14.81% 1,100 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.3 32 32.1 32.2 31.6 -300 -0.93% 4,700 - - - 0 0
TDB 41.2 41 41 41 41 -200 -0.49% 1,200 - - - 0 0
TDF 8.4 8.4 8.4 8.4 8.4 0 0.00% 300 - - - 0 0
TDS 8.2 8.2 8.2 8.2 8.2 0 0.00% 6,100 - - - 0 0
TED 64 59 59 59 59 -5,000 -7.81% 200 - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.5 6.3 7.4 7.4 6.3 -200 -3.08% 1,300 - - - 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% 200 - - - 0 0
TIE 3.2 3.2 3.2 3.2 3.2 0 0.00% 2,100 - - - 0 0
TIN 49.2 50 50 50 50 +800 +1.63% 300 - - - 0 0
TIS 4.7 4.8 4.7 4.9 4.7 +100 +2.13% 17,400 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 9.6 0 0 0.00% - - - - 0 0
TLI 6.7 7.7 7.7 7.7 7.7 +1,000 +14.93% 100 - - - 0 0
TLP 7 0 0 0.00% - - - - 0 0
TLT 22 23.4 23.4 23.4 23.4 +1,400 +6.36% 100 - - - 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 0 0 0.00% - - - - 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 142.4 142 142.5 144 140.1 -400 -0.28% 21,800 - - - 0 0 -
TOW 35 35 35 35 35 0 0.00% 700 - - - 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 31.4 31.8 31.8 31.8 31.8 +400 +1.27% 100 - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
TS3 5.8 5.8 5.9 5.9 5.8 0 0.00% 4,100 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 13.9 13.9 14 14.6 13.6 0 0.00% 82,100 - - - 0 0
TSD 4.8 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 21 23.9 23.9 23.9 23.9 +2,900 +13.81% 100 - - - 0 0
TST 8.6 0 0 0.00% - - - - 0 0
TTD 78.2 0 0 0.00% - - - - 0 0
TTG 10.5 10 10.9 10.9 10 -500 -4.76% 440,900 - - - 0 0
TTN 17.2 17.2 17.2 17.5 17.2 0 0.00% 66,900 - - - 0 0
TTS 5.2 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 16.3 17 17 17 17 +700 +4.29% 100 - - - 0 0
TV1 23.2 22.8 22.7 23 22.4 -400 -1.72% 10,400 - - - 0 0
TV6 9.8 0 0 0.00% - - - - 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 7.5 7.5 7.3 0 0.00% 275,300 - - - 0 0
TW3 14.1 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.2 7.2 7.2 7.2 0 0.00% 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 10.2 9.6 9.6 9.6 9.6 -600 -5.88% 100 - - - 0 0
USC 10.5 10.5 10.5 10.5 10.5 0 0.00% 2,000 - - - 0 0
USD 18 17.9 17.9 17.9 17.9 -100 -0.56% 200 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 2.3 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 35 35 35 35 35 0 0.00% 200 - - - 0 0
VBB 10.3 10.3 10.3 10.4 10 0 0.00% 50,600 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 16.7 16 16.5 16.5 16 -700 -4.19% 1,500 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24.8 24 25.8 25.8 22 -800 -3.23% 79,300 - - - 0 0
VCR 43.9 40.6 38 40.6 38 -3,300 -7.52% 900 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 32 33 33 33 33 +1,000 +3.13% 1,600 - - - 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% 1,000 - - - 0 0
VEC 59 57 55 59.9 55 -2,000 -3.39% 72,500 - - - 0 0
VEF 130.2 130.2 130.7 131.7 130.2 0 0.00% 6,800 - - - 0 0
VES 14 0 0 0.00% - - - - 0 0
VET 16.6 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VGG 44.1 44 44 44 44 -100 -0.23% 200 - - - 0 0
VGI 69 70.3 69.2 71.3 68.5 +1,300 +1.88% 316,400 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 67.3 64.8 72 72 64.8 -2,500 -3.71% 50,900 - - - 0 0
VGT 12.1 12.3 12.3 12.4 12.1 +200 +1.65% 440,600 - - - 0 0
VGV 42.6 43 43 43 37 +400 +0.94% 4,500 - - - 0 0
VHD 3.9 0 0 0.00% - - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 1.9 2 2 2.1 1.9 +100 +5.26% 570,500 - - - 0 10,000
VHH 3.7 0 0 0.00% - - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 24 26.9 26.9 26.9 26.9 +2,900 +12.08% 100 - - - 0 0
VIM 10.3 10.3 10.3 10.3 10.3 0 0.00% 800 - - - 0 0
VIN 18.1 0 0 0.00% - - - - 0 0
VIR 3.2 0 0 0.00% - - - - 0 0
VIW 15.9 17.5 17 18.2 16 +1,600 +10.06% 47,500 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 51.5 52 52.3 52.4 51.4 +500 +0.97% 79,200 - - - 0 0
VLC 14 14.1 14.1 14.2 13.9 +100 +0.71% 33,400 - - - 0 0
VLF 0.7 0 0 0.00% - - - - 0 0
VLG 8.5 8.5 8.5 8.5 8.5 0 0.00% 500 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.2 18.6 18.6 18.6 18.6 +2,400 +14.81% 31,600 - - - 0 0
VLW 31 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.5 3.3 3.3 3.3 3.3 -200 -5.71% 900 - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 18.3 17.5 17.5 17.5 17.5 -800 -4.37% 100 - - - 0 0
VNB 17.2 17.7 17.4 17.8 17 +500 +2.91% 94,100 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 8.2 0 0 0.00% - - - - 0 0
VNP 19.7 21.1 21 21.9 20 +1,400 +7.11% 96,000 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.8 0 0 0.00% - - - - 0 0
VNZ 360.8 361 360.8 361 360.8 +200 +0.06% 300 - - - 0 0
VOC 12 12.1 12 12.1 12 +100 +0.83% 2,800 - - - 0 2,000
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 19.4 19.4 0 0.00% 1,300 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 17.8 17.8 17.8 17.8 17.8 0 0.00% 300 - - - 0 0
VSE 8.9 8.8 8.8 9.5 8.8 -100 -1.12% 4,800 - - - 0 0
VSF 25.2 24.8 25.2 25.2 24.8 -400 -1.59% 20,400 - - - 0 0
VSG 1.2 0 0 0.00% - - - - 0 0
VSN 16.4 16 16 16 15.8 -400 -2.44% 3,400 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 2.4 2.7 2.7 2.7 2.7 +300 +12.5% 72,800 - - - 0 0
VTD 6.5 6.7 6.5 6.7 6.5 +200 +3.08% 13,200 - - - 0 0
VTE 10.1 10 9.7 10.2 9.7 -100 -0.99% 10,700 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 49.5 48.7 50 50 48.5 -800 -1.62% 4,300 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 8.2 9.3 9.3 9.3 9.3 +1,100 +13.41% 100 - - - 0 0
VTR 13 13.2 13 13.2 12.9 +200 +1.54% 24,000 - - - 0 0
VTS 6 0 0 0.00% - - - - 0 0
VTX 7.4 0 0 0.00% - - - - 0 0
VUA 16.1 0 0 0.00% - - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 10.2 10.2 10.2 10.2 10.2 0 0.00% 1,200 - - - 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 21.8 18.6 18.6 18.6 18.6 -3,200 -14.68% 300 - - - 0 0
XLV 13 13 13 13 13 0 0.00% 500 - - - 0 0
XMC 9.7 9.7 9.7 9.7 9.7 0 0.00% 4,300 - - - 0 0
XMD 6.2 6.1 6.1 6.1 6.1 -100 -1.61% 100 - - - 0 0
XMP 18.1 0 0 0.00% - - - - 0 0
XPH 15.1 15 15.6 15.6 14 -100 -0.66% 4,100 - - - 0 0
YBC 10 0 0 0.00% - - - - 0 0
YTC 29.5 0 0 0.00% - - - - 0 0
HPP 80.9 84.8 84.8 84.8 84.8 +3,900 +4.82% 100 - - - 100 0
WSB 64 61.9 55.2 61.9 55.2 -2,100 -3.28% 1,600 - - - 100 0
F88 1.231.7 1.220 1,220 1,221 1,220 220 22.00% 600 - - - 200 0
NDC 166.7 166.7 166.7 166.7 166.7 0 0.00% 200 - - - 200 0
ABI 19.8 19.9 19.8 20 19.8 +100 +0.51% 4,800 - - - 300 0
GDA 16.4 16.5 16.5 16.6 16.4 +100 +0.61% 55,800 - - - 300 0
SBB 16.6 16.6 16.8 16.8 16.6 0 0.00% 1,300 - - - 300 0
VFR 10 10 10 10 9.9 0 0.00% 6,700 - - - 400 1,700
CSI 26.9 26.9 27.1 27.2 26.9 0 0.00% 2,700 - - - 500 1,000
VEA 33.9 34.1 34 34.2 33.9 +200 +0.59% 242,500 - - - 600 60,100
MFS 36.1 36.2 36.2 36.6 36.1 +100 +0.28% 5,100 - - - 1,000 0
MSR 24.9 25.4 25.4 26.2 24.6 +500 +2.01% 1,165,200 - - - 1,000 0
DDV 24.8 25 25 25.3 24.7 +200 +0.81% 495,000 - - - 2,100 0
HEP 15.1 14.9 15.1 15.1 14.9 -200 -1.32% 4,300 - - - 2,100 0
PAT 97.5 88.6 96.3 96.3 82.9 -8,900 -9.13% 320,800 - - - 3,210 4,100
MPC 16.5 16.5 16.7 16.8 16.3 0 0.00% 13,200 - - - 3,600 0
BVB 12.6 12.8 12.8 12.9 12.7 +200 +1.59% 291,900 - - - 13,600 0
ACV 52.6 52.6 52.6 53.5 52.4 0 0.00% 558,900 - - - 23,200 141,300
PHP 31.7 31.8 31.7 32 31.2 +100 +0.32% 88,500 - - - 28,700 11,000
SBS 6 5.9 5.9 6.1 5.8 -100 -1.67% 703,200 - - - 30,000 5,100
GCF 26 27 27 28 26.9 +1,000 +3.85% 349,700 - - - 41,000 0
MCH 213 212.5 214 214.1 212.1 -500 -0.23% 153,600 - - - 57,900 23,400
ABB 15.2 15.5 15.6 15.6 15.3 +300 +1.97% 2,087,400 - - - 67,500 0
HBC 6.5 6.7 6.6 6.7 6.5 +200 +3.08% 2,218,600 - - - 167,300 393,860
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 265,320,322 15,699.43 445,210 674,870
▼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