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

2025/12/15 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 118.55
-0.71/-0.60%
売買高（相対取引を含む） 61,779,048 株
（前日比 -26.40%）
値上がり銘柄数 108
値下がり銘柄数 126
変わらず銘柄数 586
総銘柄数 820
売買代金（相対取引を含む） 674,501 百万VND
（前日比 -46.38%）
前日終値 119.26 (12/12) 
始値 119.12
高値 119.13
安値 117.97
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) 306,900 368,220 -61,320
産業トレンド
-0.65 +0.75 -0.33 -0.14 -0.79 -0.03
-0.81 +0.80 +0.06 +0.73 +0.26 -0.04
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（2025/12/15 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 35.8 0 0 0.00% - - - - 0 0
AAH 3.5 3.6 3.5 3.6 3.4 +100 +2.86% 689,900 - - - 0 0
AAS 8.4 8.4 8.3 8.4 8.2 0 0.00% 637,800 - - - 0 0
ABB 15.2 14.9 15.4 15.4 14.8 -300 -1.97% 3,274,300 - - - 0 0
ABC 13.1 12.1 13.4 13.4 12.1 -1,000 -7.63% 112,300 - - - 0 0
ABW 11.4 11.2 11.2 11.4 11 -200 -1.75% 111,800 - - - 0 0
ACE 42.3 42.1 42.2 42.3 41.1 -200 -0.47% 26,600 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.7 0 0 0.00% - - - - 0 0
AG1 11.4 11.3 11.4 11.4 11.3 -100 -0.88% 4,500 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 38.9 39.4 39 39.4 39 +500 +1.29% 2,200 - - - 0 0
AGX 156 133 133 133 133 -23,000 -14.74% 100 - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 44.4 44.3 43.8 44.3 43.8 -100 -0.23% 800 - - - 0 0
ALV 7.1 7.5 7.1 7.5 7.1 +400 +5.63% 35,100 - - - 0 0
AMP 14.5 14.5 14.5 14.5 14.5 0 0.00% 4,300 - - - 0 0
AMS 7.7 7.7 7.7 7.7 7.5 0 0.00% 79,700 - - - 0 0
ANT 38.8 38.8 40.2 40.2 38.7 0 0.00% 10,400 - - - 0 0
APC 6.5 6.6 6.5 6.6 6.5 +100 +1.54% 200 - - - 0 0
APF 40 40.4 40 40.4 40 +400 +1% 3,300 - - - 0 0
APL 12.2 13 12.4 13 12.4 +800 +6.56% 600 - - - 0 0
APP 5.2 5.2 4.6 5.3 4.6 0 0.00% 2,700 - - - 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 51.6 0 0 0.00% - - - - 0 0
AVG 10 10 10 10.1 9.9 0 0.00% 48,100 - - - 0 0
BAL 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - - - 0 0
BBH 13.7 13.8 13.8 13.8 13.8 +100 +0.73% 2,500 - - - 0 0
BBM 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,000 - - - 0 0
BBT 11.4 11.5 11.6 11.6 11.4 +100 +0.88% 6,000 - - - 0 0
BCA 15.6 15.3 15 15.5 14.8 -300 -1.92% 326,900 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 11 11.2 11.2 11.2 11.2 +200 +1.82% 10,000 - - - 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 10 9.7 10 10 9.6 -300 -3.00% 40,200 - - - 0 0
BDW 27 27 27 27 27 0 0.00% 300 - - - 0 0
BEL 22.2 0 0 0.00% - - - - 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 19.4 19 16.7 19.1 16.7 -400 -2.06% 600 - - - 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 6.1 6 6.3 5.8 +100 +1.67% 221,100 - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BIO 12.1 0 0 0.00% - - - - 0 0
BLI 9.8 9.8 9.8 9.8 9.8 0 0.00% 8,100 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 23.5 23.5 23.5 23.5 23.5 0 0.00% 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 10.3 11.6 11.6 11.6 11.6 +1,300 +12.62% 100 - - - 0 0
BMK 13.6 13.5 13.9 13.9 13.5 -100 -0.74% 400 - - - 0 0
BMS 12.6 12.6 12.6 12.6 12.5 0 0.00% 54,200 - - - 0 0
BMV 5 4.3 4.3 4.3 4.3 -700 -14.00% 2,000 - - - 0 0
BNW 17 19.5 19.5 19.5 19.5 +2,500 +14.71% 1,200 - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4.4 4.4 4.4 4.4 4.4 0 0.00% 100 - - - 0 0
BQP 21.6 23.2 22.9 23.2 22.9 +1,600 +7.41% 600 - - - 0 0
BRR 17.9 0 0 0.00% - - - - 0 0
BRS 19.6 20.9 20.9 20.9 20.9 +1,300 +6.63% 100 - - - 0 0
BSA 22 21.9 21.9 21.9 21.9 -100 -0.45% 400 - - - 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 10 10 10 10 0 0.00% 100 - - - 0 0
BSP 10.7 0 0 0.00% - - - - 0 0
BSQ 18.9 18.9 18.9 18.9 18.9 0 0.00% 100 - - - 0 0
BT1 11.1 0 0 0.00% - - - - 0 0
BTB 4.8 4.8 5.5 5.5 4.8 0 0.00% 300 - - - 0 0
BTD 16 16.9 16.9 16.9 16.9 +900 +5.63% 100 - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
BTH 27.1 27.4 27.4 27.6 27.4 +300 +1.11% 1,300 - - - 0 0
BTN 3.2 0 0 0.00% - - - - 0 0
BTU 14.7 15 15 15 15 +300 +2.04% 100 - - - 0 0
BTV 17 0 0 0.00% - - - - 0 0
BVB 12.8 12.7 12.7 12.8 12.6 -100 -0.78% 554,600 - - - 0 0
BVG 2.6 0 0 0.00% - - - - 0 0
BVL 17.3 17 17.3 17.3 17 -300 -1.73% 9,000 - - - 0 0
BVN 16.3 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 34.2 34.2 34.2 34.2 34 0 0.00% 12,100 - - - 0 0
C21 16.5 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.7 8.4 8.5 8.6 8.3 -300 -3.45% 1,279,500 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 22.9 22.8 23 23.1 21.5 -100 -0.44% 57,700 - - - 0 0
CBI 17.5 14.9 14.9 14.9 14.9 -2,600 -14.86% 200 - - - 0 0
CBS 27.9 27.5 27.8 27.8 27 -400 -1.43% 2,300 - - - 0 0
CC1 32.9 32.3 32.9 34 32.3 -600 -1.82% 3,100 - - - 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 11 12.6 11.1 12.6 11.1 +1,600 +14.55% 271,900 - - - 0 0
CDR 6 6.1 6.9 6.9 6.1 +100 +1.67% 500 - - - 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 3.1 3.2 3.3 3.3 3.2 +100 +3.23% 5,100 - - - 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 5.3 5.9 5.9 5.9 5.9 +600 +11.32% 100 - - - 0 0
CID 9 0 0 0.00% - - - - 0 0
CIP 2.5 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 45.8 46 45.7 46 45.6 +200 +0.44% 5,100 - - - 0 0
CKD 22.6 22.6 22.6 22.6 22.6 0 0.00% 100 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 15.8 15.7 15.7 15.8 15.7 -100 -0.63% 43,800 - - - 0 0
CMD 23.7 23.9 23.9 23.9 23.9 +200 +0.84% 100 - - - 0 0
CMF 399 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 22.8 0 0 0.00% - - - - 0 0
CMN 71.1 81.7 80.9 81.7 78 +10,600 +14.91% 36,100 - - - 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 0 0 0.00% - - - - 0 0
CNN 50.1 52 51.5 52 51.5 +1,900 +3.79% 700 - - - 0 0
CNT 7.8 7.8 7.8 7.8 7.7 0 0.00% 9,300 - - - 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 31.1 31 31.1 31.1 28.9 -100 -0.32% 14,900 - - - 0 0
CQT 8.1 0 0 0.00% - - - - 0 0
CT3 5.3 0 0 0.00% - - - - 0 0
CT6 10.3 8.8 8.8 8.8 8.8 -1,500 -14.56% 400 - - - 0 0
CTW 24.9 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 9.2 8.5 8.1 8.5 8.1 -700 -7.61% 300 - - - 0 0
DBM 28.6 0 0 0.00% - - - - 0 0
DC1 8 0 0 0.00% - - - - 0 0
DCF 35.1 35 35 35 35 -100 -0.28% 1,000 - - - 0 0
DCG 15.6 0 0 0.00% - - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 4.3 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 12.1 10.8 11.3 11.3 10.6 -1,300 -10.74% 27,200 - - - 0 0
DDH 5.7 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 7.3 7.4 7.3 7.4 7 +100 +1.37% 37,700 - - - 0 14,200
DDV 25.6 24.8 25.9 26.5 24.8 -800 -3.13% 478,500 - - - 0 0
DFC 28 0 0 0.00% - - - - 0 0
DFF 0.9 0 0 0.00% - - - - 0 0
DGT 4.5 4.6 4.4 4.6 4.4 +100 +2.22% 27,700 - - - 0 0
DHB 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 400 - - - 0 0
DHD 33 33 33 33 33 0 0.00% 100 - - - 0 0
DHN 28.3 26 26 26 26 -2,300 -8.13% 1,200 - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 3.9 3.9 4 4 3.8 0 0.00% 4,100 - - - 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 26.4 0 0 0.00% - - - - 0 0
DMN 6.2 0 0 0.00% - - - - 0 0
DNA 25 26 26 26 26 +1,000 +4% 1,200 - - - 0 0
DND 9.5 0 0 0.00% - - - - 0 0
DNE 8.6 8.6 8.6 8.6 8.6 0 0.00% 100 - - - 0 0
DNH 53 0 0 0.00% - - - - 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 0 0 0.00% - - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
DP1 36.6 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 8.6 8.6 8.6 8.6 0 0.00% 10,600 - - - 0 0
DRI 12.3 12.4 12.3 12.5 12.2 +100 +0.81% 362,000 - - - 0 0
DSD 16.6 0 0 0.00% - - - - 0 0
DSG 5.4 0 0 0.00% - - - - 0 0
DSH 10.6 0 0 0.00% - - - - 0 0
DSP 14.7 16.6 16.8 16.8 16.6 +1,900 +12.93% 5,300 - - - 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 2.5 2.5 2.5 2.5 2.5 0 0.00% 1,200 - - - 0 0
DTP 114.3 113.8 113.8 113.8 113.8 -500 -0.44% 200 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 11.3 0 0 0.00% - - - - 0 0
DVG 1.8 0 0 0.00% - - - - 0 0
DVN 21.4 20.9 21.1 21.1 20.6 -500 -2.34% 9,000 - - - 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 5.4 4.9 4.7 5.2 4.7 -500 -9.26% 1,100 - - - 0 0
E29 8.9 0 0 0.00% - - - - 0 0
ECO 39.6 38.5 38.6 39.3 38.2 -1,100 -2.78% 20,600 - - - 0 0
EFI 2 2 2 2 1.9 0 0.00% 13,500 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 23 23.1 23.1 23.1 23.1 +100 +0.43% 100 - - - 0 0
EIN 2.6 2.9 2.9 2.9 2.7 +300 +11.54% 17,600 - - - 0 0
EME 29 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.6 20.6 20.6 20.6 20.6 0 0.00% 100 - - - 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 17.2 15.5 16 16.7 15.5 -1,700 -9.88% 22,000 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 64.1 64 64 64.3 64 -100 -0.16% 5,900 - - - 0 0
FOX 61.5 61.7 61.9 62.6 61.2 +200 +0.33% 43,000 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 7.8 8.2 8.2 8.2 8.2 +400 +5.13% 100 - - - 0 0
FSO 6.5 7.1 7.1 7.1 7.1 +600 +9.23% 100 - - - 0 0
FT1 50.9 52.2 50.9 52.2 50.5 +1,300 +2.55% 18,600 - - - 0 1,900
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 8.5 8.3 8.5 8.5 8.2 -200 -2.35% 224,900 - - - 0 0
GCB 5.5 6 6 6 6 +500 +9.09% 100 - - - 0 0
GCF 27.6 26.8 27 27 26.6 -800 -2.90% 3,200 - - - 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 28.8 28.9 28.9 28.8 -100 -0.35% 12,800 - - - 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 2.3 2.2 0 0.00% 22,100 - - - 0 0
GSM 30.4 30.9 30.9 30.9 30.9 +500 +1.64% 100 - - - 0 0
GTD 62.9 62.9 62.9 63.5 59 0 0.00% 38,100 - - - 0 0
GTS 11.3 0 0 0.00% - - - - 0 0
GVT 76.4 84.8 84.8 84.8 84.8 +8,400 +10.99% 100 - - - 0 0
H11 8 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 0 0 0.00% - - - - 0 0
HAN 9.3 0 0 0.00% - - - - 0 0
HAV 3.6 3.8 3.4 3.8 3.4 +200 +5.56% 600 - - - 0 0
HBD 16.6 0 0 0.00% - - - - 0 0
HBH 5.5 0 0 0.00% - - - - 0 0
HC1 13 0 0 0.00% - - - - 0 0
HC3 26.5 26.5 26.5 26.5 26.5 0 0.00% 200 - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.5 0 0 0.00% - - - - 0 0
HD6 11.3 11.5 11.6 11.6 11.5 +200 +1.77% 2,000 - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
HDM 38.3 38.4 38.4 38.4 38.4 +100 +0.26% 1,000 - - - 0 0
HDP 25.4 25.4 25.4 25.4 25.4 0 0.00% 1,000 - - - 0 0
HDW 18 0 0 0.00% - - - - 0 0
HEC 64 0 0 0.00% - - - - 0 0
HEJ 11.7 10.6 11.6 11.6 10.6 -1,100 -9.40% 400 - - - 0 0
HEP 15.1 15.1 15.1 15.1 15 0 0.00% 4,000 - - - 0 0
HES 11.4 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 10 10 10 10 10 0 0.00% 200 - - - 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% 2,400 - - - 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 0 0 0.00% - - - - 0 0
HMS 34.8 34.8 34.8 34.8 34.8 0 0.00% 300 - - - 0 0
HNB 18.2 0 0 0.00% - - - - 0 0
HND 10.6 10.6 10.7 10.7 10.5 0 0.00% 5,100 - - - 0 0
HNF 35.5 0 0 0.00% - - - - 0 0
HNG 5.9 5.8 5.8 5.9 5.7 -100 -1.69% 1,312,700 - - - 0 0
HNI 27 0 0 0.00% - - - - 0 0
HNM 8.1 8 8.1 8.1 8 -100 -1.23% 154,800 - - - 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 16.6 16.9 16.9 16.9 16.9 +300 +1.81% 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 15.7 0 0 0.00% - - - - 0 0
HPP 80.5 0 0 0.00% - - - - 0 0
HPT 23.9 25.9 25.6 26.2 25.6 +2,000 +8.37% 1,200 - - - 0 0
HPW 20.9 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 7.5 0 0 0.00% - - - - 0 0
HSP 14.2 14.2 14.2 14.2 14.2 0 0.00% 3,100 - - - 0 0
HSV 4.4 4.3 4.4 4.5 4.3 -100 -2.27% 5,800 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.2 0 0.00% 3,400 - - - 0 0
HTM 9.6 0 0 0.00% - - - - 0 0
HTP 1.7 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 12 12.1 12.2 12.2 12 +100 +0.83% 1,100 - - - 0 0
HU6 4.6 0 0 0.00% - - - - 0 0
HUG 28.9 28.9 28.9 28.9 28.9 0 0.00% 100 - - - 0 0
HWS 14.4 14.4 14.5 14.5 14.3 0 0.00% 800 - - - 0 0
IBD 9.1 10.4 10.4 10.4 10.4 +1,300 +14.29% 100 - - - 0 0
ICC 49.9 0 0 0.00% - - - - 0 0
ICF 3.2 0 0 0.00% - - - - 0 0
ICI 9 0 0 0.00% - - - - 0 0
ICN 38.4 38.5 38.9 38.9 37 +100 +0.26% 8,100 - - - 0 0
IDP 180 0 0 0.00% - - - - 0 0
IFS 21.3 21.5 21.5 21.5 21.5 +200 +0.94% 600 - - - 0 0
IHK 12.2 0 0 0.00% - - - - 0 0
ILA 6.6 6.4 6.5 6.5 6.4 -200 -3.03% 7,900 - - - 0 0
ILC 6 0 0 0.00% - - - - 0 0
ILS 16.2 15.4 15 16.1 14.2 -800 -4.94% 14,200 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 51 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 0 0 0.00% - - - - 0 0
IST 34 35 37 37 34.6 +1,000 +2.94% 300 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.3 4.5 4.5 4.5 4.5 +200 +4.65% 100 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
KCB 10.4 10.4 10.4 10.4 10.3 0 0.00% 4,600 - - - 0 0
KGM 5.8 5.7 5.8 5.8 5.7 -100 -1.72% 12,200 - - - 0 0
KHD 14.2 0 0 0.00% - - - - 0 0
KHW 32.1 32 32 32 32 -100 -0.31% 200 - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KLB 16.2 15.8 16.2 16.2 15.6 -400 -2.47% 261,200 - - - 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 1.8 0 0.00% 126,800 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 24.2 24.2 24.2 24.2 24.2 0 0.00% 5,000 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.4 4.4 4.2 4.4 4.2 0 0.00% 2,600 - - - 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 14.9 14.7 14.9 14.9 14.7 -200 -1.34% 15,700 - - - 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 3.5 3.5 3.5 3.5 3.5 0 0.00% 100 - - - 0 0
LG9 5.8 0 0 0.00% - - - - 0 0
LIC 24.9 25.2 25.2 25.3 25.2 +300 +1.2% 2,100 - - - 0 0
LKW 34 0 0 0.00% - - - - 0 0
LLM 15.2 16.2 16.1 16.2 16.1 +1,000 +6.58% 700 - - - 0 0
LM3 2.4 0 0 0.00% - - - - 0 0
LMC 9.4 0 0 0.00% - - - - 0 0
LMH 1.2 0 0 0.00% - - - - 0 0
LMI 10 10 10 10 10 0 0.00% 300 - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.8 0 0 0.00% - - - - 0 0
LPT 5.9 5.9 5.9 5.9 5.9 0 0.00% 2,000 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 31.1 31.9 31 32.3 30.3 +800 +2.57% 47,700 - - - 0 0
LTC 2.4 0 0 0.00% - - - - 0 0
LTG 7.1 0 0 0.00% - - - - 0 0
M10 21.9 21.5 21.8 21.9 21.5 -400 -1.83% 15,500 - - - 0 0
MA1 35.8 35.4 35.4 35.4 35.4 -400 -1.12% 100 - - - 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 5.7 5.7 5.6 0 0.00% 82,300 - - - 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
MFS 36.8 36.5 37 37 36.1 -300 -0.82% 5,400 - - - 0 0
MGC 11.9 11.9 11.5 12.3 11.5 0 0.00% 10,200 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 4.2 0 0 0.00% - - - - 0 0
MH3 29.5 29.7 29.6 29.7 29.6 +200 +0.68% 4,300 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 4.2 4 4 4 4 -200 -4.76% 1,000 - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 27.2 27.3 27.3 27.3 27.3 +100 +0.37% 500 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 19.9 19.5 19.7 19.9 19.5 -400 -2.01% 1,400 - - - 0 0
MNB 25 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 16.9 17 17 16.9 -100 -0.59% 400 - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MTA 13.3 13.4 13 13.7 13 +100 +0.75% 6,400 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.1 0 0 0.00% - - - - 0 0
MTL 6.3 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.1 9 9 9 9 -100 -1.10% 100 - - - 0 0
MTV 17.5 0 0 0.00% - - - - 0 0
MVC 17.9 17.6 17.9 18 17.2 -300 -1.68% 114,500 - - - 0 0
MVN 44.1 43.1 44.1 44.1 43.1 -1,000 -2.27% 1,700 - - - 0 0
MZG 11.1 11 11.1 11.2 10.6 -100 -0.90% 614,400 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 34.8 0 0 0.00% - - - - 0 0
NAU 8.8 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 12 11.9 12 12 11.4 -100 -0.83% 9,800 - - - 0 0
NBT 17.5 17.5 17.5 17.5 17.5 0 0.00% 100 - - - 0 0
NCG 11.7 11.4 12 12 11.4 -300 -2.56% 7,100 - - - 0 0
NCS 40 40 40 40 40 0 0.00% 200 - - - 0 0
ND2 36.1 0 0 0.00% - - - - 0 0
NDC 145 0 0 0.00% - - - - 0 0
NDP 21.6 0 0 0.00% - - - - 0 0
NDT 4.5 4.9 4.9 4.9 4.5 +400 +8.89% 9,100 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.8 6.8 6.8 6.9 6.7 0 0.00% 19,800 - - - 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 58.2 60.2 60.2 60.2 60.2 +2,000 +3.44% 100 - - - 0 0
NOS 1.1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 10.6 0 0 0.00% - - - - 0 0
NS2 19.7 19.7 19.9 20 19.7 0 0.00% 700 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 20.7 20.7 20.7 20.7 +200 +0.98% 100 - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 8.9 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.3 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 3.7 3.5 4.3 3.5 -300 -7.50% 1,600 - - - 0 100
ODE 45.9 45.7 45.8 45.9 45.6 -200 -0.44% 14,500 - - - 0 0
OIL 10.4 10.4 10.3 10.5 10.3 0 0.00% 314,200 - - - 0 100
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 24.2 25.1 26.8 26.8 25.1 +900 +3.72% 1,400 - - - 0 0
PAS 3.1 3 3.1 3.1 3 -100 -3.23% 51,200 - - - 0 0 -
PBC 6 6.1 6 6.3 6 +100 +1.67% 17,500 - - - 0 0
PBT 12.4 12.4 12.4 12.4 12.4 0 0.00% 1,800 - - - 0 0
PCC 27 0 0 0.00% - - - - 0 0
PCF 5.7 0 0 0.00% - - - - 0 0
PCG 2.4 0 0 0.00% - - - - 0 0
PCM 18.1 18.1 18.1 18.1 18.1 0 0.00% 300 - - - 0 0
PDC 5 5 5 5 5 0 0.00% 7,000 - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.6 3.9 4.1 4.1 3.9 +300 +8.33% 1,800 - - - 0 0
PEQ 40.3 0 0 0.00% - - - - 0 0
PFL 2.4 2.5 2.4 2.5 2.3 +100 +4.17% 31,600 - - - 0 0
PGB 12.5 12.4 12.2 12.6 12.2 -100 -0.80% 23,300 - - - 0 0
PHH 6.2 0 0 0.00% - - - - 0 0
PHS 10.1 0 0 0.00% - - - - 0 0
PIS 10.7 0 0 0.00% - - - - 0 0
PIV 4.3 4.7 4.5 4.8 4.4 +400 +9.3% 154,300 - - - 0 0
PJS 24 0 0 0.00% - - - - 0 0
PLA 4.3 4.3 4.3 4.3 4.3 0 0.00% 500 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.2 3.2 3.2 3.2 3.2 0 0.00% 300 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 33 37 37 37 37 +4,000 +12.12% 100 - - - 0 0
PND 7 0 0 0.00% - - - - 0 0
PNG 29.3 33.6 33.6 33.6 33.6 +4,300 +14.68% 100 - - - 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 15.4 15 15 15.1 15 -400 -2.60% 16,400 - - - 0 100
POV 7.6 0 0 0.00% - - - - 0 0
PPH 27.8 27.4 27.8 27.8 27.3 -400 -1.44% 5,500 - - - 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 11.7 11.5 10.4 11.5 10.4 -200 -1.71% 3,600 - - - 0 0
PSB 4.4 4.5 4.6 4.6 4.3 +100 +2.27% 1,700 - - - 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 8.6 0 0 0.00% - - - - 0 0
PSP 19.5 19.5 17 19.5 17 0 0.00% 27,500 - - - 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 14 0 0 0.00% - - - - 0 0
PTO 19.7 0 0 0.00% - - - - 0 0
PTP 10.8 0 0 0.00% - - - - 0 0
PTT 10.4 11.2 9.1 11.2 9.1 +800 +7.69% 200 - - - 0 0
PTV 3.7 3.6 3.7 3.7 3.6 -100 -2.70% 7,400 - - - 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 0 0 0.00% - - - - 0 0
PVO 5.7 5.9 5.6 5.9 5.5 +200 +3.51% 17,400 - - - 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 5 5.7 5.7 5.7 5.7 +700 +14% 74,500 - - - 0 0
PWS 14 12.3 12 12.3 12 -1,700 -12.14% 3,300 - - - 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 15.4 15.6 15.4 15.6 15.2 +200 +1.3% 165,600 - - - 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 23.4 26.8 26.8 26.8 26.8 +3,400 +14.53% 100 - - - 0 0
QHW 37.1 36 35.9 36 35.9 -1,100 -2.96% 1,800 - - - 0 0
QNC 6 5.8 5.9 5.9 5.8 -200 -3.33% 200 - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17 17 17 17 17 0 0.00% 200 - - - 0 0
QPH 34.3 34.3 34.3 34.3 34.3 0 0.00% 400 - - - 0 0
QSP 25 25 25 25 25 0 0.00% 100 - - - 0 0
QTP 12.7 12.7 12.7 12.7 12.6 0 0.00% 124,100 - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
RBC 5.7 6.2 6.3 6.3 6.2 +500 +8.77% 200 - - - 0 0
RCC 21.1 18.1 18.1 18.1 18.1 -3,000 -14.22% 200 - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 29.9 29.6 29.6 29.6 29.6 -300 -1.00% 100 - - - 0 0
RIC 12 12.2 12 12.2 11.5 +200 +1.67% 7,300 - - - 0 0
RTB 28 27.2 27.2 27.2 27.2 -800 -2.86% 3,700 - - - 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 12.4 12 12.2 12.2 12 -400 -3.23% 800 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 17 14.5 14.5 14.5 14.5 -2,500 -14.71% 100 - - - 0 0
SAS 31.3 30 31.5 31.5 30 -1,300 -4.15% 9,600 - - - 0 0
SB1 6.2 6 6 6 6 -200 -3.23% 200 - - - 0 0
SBD 7.3 7.6 7.6 7.6 7.6 +300 +4.11% 1,500 - - - 0 0
SBH 40.4 0 0 0.00% - - - - 0 0
SBL 7.1 6.9 6.9 7 6.9 -200 -2.82% 9,700 - - - 0 0
SBM 36 34.5 34.5 34.5 34.5 -1,500 -4.17% 5,000 - - - 0 0
SBR 8.9 0 0 0.00% - - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 13.4 0 0 0.00% - - - - 0 0
SCJ 3.6 3.6 3.5 3.6 3.5 0 0.00% 200 - - - 0 0
SCL 18.8 18.4 18.5 18.8 18.3 -400 -2.13% 11,000 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.6 3.7 3.1 3.7 3.1 +100 +2.78% 400 - - - 0 0
SD3 8.1 8 7.1 8 7.1 -100 -1.23% 1,200 - - - 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
SDV 30 0 0 0.00% - - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 50 49.5 50.2 50.2 42.7 -500 -1.00% 56,700 - - - 0 0
SEP 19.5 0 0 0.00% - - - - 0 0
SGB 14.6 13.6 14 14 13.3 -1,000 -6.85% 17,300 - - - 0 0
SGI 14.4 0 0 0.00% - - - - 0 0
SGP 27.1 27.1 27 27.3 26.6 0 0.00% 68,400 - - - 0 0
SGS 21.3 0 0 0.00% - - - - 0 0
SHC 10.5 10.5 10.5 10.5 10.5 0 0.00% 200 - - - 0 0
SHG 2.8 0 0 0.00% - - - - 0 0
SID 15.6 14.8 15.5 15.5 14.8 -800 -5.13% 1,800 - - - 0 0
SIG 6 0 0 0.00% - - - - 0 0
SIV 38.5 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 7.8 7.5 7.5 7.5 7.5 -300 -3.85% 500 - - - 0 0
SKH 24.2 0 0 0.00% - - - - 0 0
SKN 7.9 8 8 8 8 +100 +1.27% 900 - - - 0 0
SKV 26.9 26.4 26.4 26.4 26.4 -500 -1.86% 100 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.4 31.2 30.4 31.2 30.4 +800 +2.63% 300 - - - 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 22.7 30 30 22.7 -3,700 -14.02% 200 - - - 0 0
SQC 1.8 0 0 0.00% - - - - 0 0
SRB 1.9 0 0 0.00% - - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.1 8.1 8.1 8.1 8 0 0.00% 2,900 - - - 0 0
SSH 68.7 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 20.2 20.2 20.2 20.2 20.1 0 0.00% 110,600 - - - 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 6.7 6.8 6.8 6.8 6.8 +100 +1.49% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 29.7 31 30 31 30 +1,300 +4.38% 1,600 - - - 0 0
SZE 10.3 10.4 10.4 10.4 10.4 +100 +0.97% 100 - - - 0 0
SZG 36.1 0 0 0.00% - - - - 0 0
TA6 5.2 0 0 0.00% - - - - 0 0
TAN 43 43 43 43 43 0 0.00% 3,400 - - - 0 0
TAR 4.4 0 0 0.00% - - - - 0 0
TAW 26.5 22.7 22.7 22.7 22.7 -3,800 -14.34% 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 7.2 8.1 8.1 8.1 8.1 +900 +12.5% 100 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.1 32 32 32 32 -100 -0.31% 3,800 - - - 0 0
TDB 41 41 41 41 41 0 0.00% 1,000 - - - 0 0
TDF 8.4 0 0 0.00% - - - - 0 0
TDS 8.3 8.4 8.2 8.4 8.2 +100 +1.2% 500 - - - 0 0
TED 60.1 64 64 64 64 +3,900 +6.49% 100 - - - 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 3.4 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 10.2 10.3 10.1 10.3 10.1 +100 +0.98% 600 - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 17.5 0 0 0.00% - - - - 0 0
TID 23.1 23.1 23.1 23.1 23.1 0 0.00% 4,800 - - - 0 0
TIE 3 3.1 3.1 3.1 3.1 +100 +3.33% 2,000 - - - 0 0
TIN 49.9 0 0 0.00% - - - - 0 0
TIS 4.7 4.7 4.7 4.7 4.7 0 0.00% 1,500 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 9.6 0 0 0.00% - - - - 0 0
TLI 7 7.6 7.9 7.9 7.6 +600 +8.57% 300 - - - 0 0
TLP 7 0 0 0.00% - - - - 0 0
TLT 23.4 22 20.4 22 20.4 -1,400 -5.98% 700 - - - 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 141.7 141.7 141.3 142.5 141 0 0.00% 10,800 - - - 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 31.4 0 0 0.00% - - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
TS3 5.7 5.8 5.9 5.9 5.8 +100 +1.75% 8,000 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 13.4 13.6 13.4 13.8 13.4 +200 +1.49% 53,600 - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 24 21 21 21 21 -3,000 -12.50% 100 - - - 0 0
TST 8.6 0 0 0.00% - - - - 0 0
TTD 78.2 0 0 0.00% - - - - 0 0
TTG 11.3 0 0 0.00% - - - - 0 0
TTN 17.4 17.1 17.2 17.3 16.9 -300 -1.72% 131,300 - - - 0 0
TTS 5.2 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 14.7 0 0 0.00% - - - - 0 0
TV1 23.2 23.2 23.2 23.2 23.2 0 0.00% 1,900 - - - 0 0
TV6 8.7 9.9 10 10 9.9 +1,200 +13.79% 300 - - - 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
TW3 16.3 14.1 14.1 14.1 14.1 -2,200 -13.50% 1,500 - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.1 7 7 7.3 7 -100 -1.41% 4,000 - - - 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 25 25 25 25 +1,000 +4.17% 200 - - - 0 0
UPH 10.2 0 0 0.00% - - - - 0 0
USC 10.1 0 0 0.00% - - - - 0 0
USD 17.7 17.9 18.5 18.5 17.7 +200 +1.13% 9,500 - - - 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 0 0 0.00% - - - - 0 0
VBB 10.2 10.2 10.1 10.3 10.1 0 0.00% 44,000 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 16.7 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 25.2 24.8 25.8 25.8 24.8 -400 -1.59% 6,600 - - - 0 0
VCR 48.9 42.5 48.5 48.5 42.5 -6,400 -13.09% 200 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 32 0 0 0.00% - - - - 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 4.1 3.9 4 4 3.9 -200 -4.88% 5,700 - - - 0 0
VEC 60.5 60.3 55 60.9 55 -200 -0.33% 40,400 - - - 0 0
VEF 131.2 131.4 130 131.4 130 +200 +0.15% 9,700 - - - 0 0
VES 13.8 14.1 14.1 14.1 14.1 +300 +2.17% 100 - - - 0 0
VET 15.1 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VGG 43.9 44.6 44.6 44.6 44.6 +700 +1.59% 100 - - - 0 0
VGI 70.1 68.8 69 70.1 68.6 -1,300 -1.85% 309,700 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 56.8 60 56.8 62 56.8 +3,200 +5.63% 8,000 - - - 0 0
VGT 12.4 12.2 12.1 12.3 11.7 -200 -1.61% 631,800 - - - 0 17,900
VGV 39.5 43.2 42 43.2 41 +3,700 +9.37% 28,700 - - - 0 0
VHD 3.9 0 0 0.00% - - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 1.9 1.9 1.9 2 1.9 0 0.00% 55,500 - - - 0 0
VHH 3.7 0 0 0.00% - - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 23.7 24 24 24 24 +300 +1.27% 400 - - - 0 0
VIM 10.3 0 0 0.00% - - - - 0 0
VIN 18.1 0 0 0.00% - - - - 0 0
VIR 3.2 0 0 0.00% - - - - 0 0
VIW 18.1 16 16.3 17.9 15.8 -2,100 -11.60% 21,000 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 49.8 49.5 49.1 49.8 48.8 -300 -0.60% 34,600 - - - 0 0
VLC 13.7 14.1 13.7 14.2 13.7 +400 +2.92% 463,200 - - - 0 0
VLF 0.7 0 0 0.00% - - - - 0 0
VLG 8.3 8.7 8.7 8.7 8.7 +400 +4.82% 100 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 10.1 14.1 14.1 14.1 14.1 +4,000 +39.6% 10,100 - - - 0 0
VLW 31 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.5 0 0 0.00% - - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17.1 17.1 17.1 17.1 17.1 0 0.00% 100 - - - 0 0
VNB 17.6 16.9 17.6 17.7 16.9 -700 -3.98% 50,800 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 8.2 8.2 8.2 8.2 8.2 0 0.00% 5,600 - - - 0 0
VNP 20.8 19.8 20.9 20.9 19.6 -1,000 -4.81% 134,800 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.8 6.5 6.5 6.5 6.5 +700 +12.07% 100 - - - 0 0
VNZ 360.8 0 0 0.00% - - - - 0 0
VOC 12 11.9 12 12 11.9 -100 -0.83% 3,600 - - - 0 0
VPA 2.5 0 0 0.00% - - - - 0 0
VPC 1.8 0 0 0.00% - - - - 0 0
VPR 19.4 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 12.6 0 0 0.00% - - - - 0 0
VRG 18 17.8 18 18 17.8 -200 -1.11% 4,400 - - - 0 0
VSE 8.9 9 8.7 9.2 8.7 +100 +1.12% 1,000 - - - 0 0
VSF 25.4 24 25.4 25.4 24 -1,400 -5.51% 22,500 - - - 0 0
VSG 1.2 0 0 0.00% - - - - 0 0
VSN 15.8 16 16.8 16.8 16 +200 +1.27% 400 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 3 2.6 2.8 2.8 2.6 -400 -13.33% 38,100 - - - 0 0
VTD 6.6 6.6 6.6 6.6 6.5 0 0.00% 48,400 - - - 0 0
VTE 9.9 9.8 9.7 9.9 9.3 -100 -1.01% 38,800 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 48.8 49 49 49 48.5 +200 +0.41% 3,300 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 9.6 0 0 0.00% - - - - 0 0
VTR 13.2 13.2 13.1 13.3 12.9 0 0.00% 24,500 - - - 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 9.2 9.2 9.2 9.2 9.2 0 0.00% 400 - - - 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 10.2 10.2 10.2 10.2 0 0.00% 100 - - - 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 19.2 0 0 0.00% - - - - 0 0
XLV 13 0 0 0.00% - - - - 0 0
XMC 10 9.6 10 10 9.6 -400 -4.00% 25,300 - - - 0 0
XMD 6.2 0 0 0.00% - - - - 0 0
XMP 18.1 0 0 0.00% - - - - 0 0
XPH 14.9 15.4 16.4 16.4 14.3 +500 +3.36% 14,800 - - - 0 0
YBC 10 0 0 0.00% - - - - 0 0
YTC 29.5 0 0 0.00% - - - - 0 0
GDA 16.8 16.7 16.6 16.7 16.5 -100 -0.60% 62,100 - - - 100 0
HVA 19.1 18.9 19 19 18.2 -200 -1.05% 31,700 - - - 100 0
MTH 23.5 23.9 26 26 23.9 +400 +1.7% 300 - - - 100 0
SDT 4.6 4.6 4.6 4.6 4.5 0 0.00% 13,100 - - - 100 10,500
TSD 4.7 4.7 4.7 4.7 4.6 0 0.00% 3,200 - - - 100 0
WSB 63.2 64 64 64 64 +800 +1.27% 100 - - - 100 0
SBB 16.7 16.8 16.9 16.9 16.8 +100 +0.6% 3,500 - - - 200 800
PAT 107.9 106.9 108.9 108.9 106 -1,000 -0.93% 37,300 - - - 300 0
VFR 10.1 10 10 10 10 -100 -0.99% 700 - - - 300 700
F88 1.223.2 1.215.1 1,125 1,240 1,125 215 21.50% 1,000 - - - 400 0
TVN 7.5 7.4 7.5 7.6 7.3 -100 -1.33% 107,000 - - - 600 0
QNS 44.8 44.8 44.8 44.9 44.6 0 0.00% 34,200 - - - 800 400
MML 35.7 35.2 35.7 35.7 34.8 -500 -1.40% 70,300 - - - 900 5,900
MSR 26.6 25.5 26 26.2 25.1 -1,100 -4.14% 1,423,300 - - - 2,700 0
VEA 34 33.9 34 34.1 33.8 -100 -0.29% 270,900 - - - 3,800 0
ABI 19.7 19.7 19.6 20 19.5 0 0.00% 14,500 - - - 6,400 0
CSI 27.1 27 27.2 27.3 27 -100 -0.37% 6,800 - - - 6,800 1,900
PHP 31.9 31.8 31.9 32 31.5 -100 -0.31% 32,300 - - - 11,000 0
MPC 16.6 16.6 17 17 16.5 0 0.00% 35,000 - - - 27,100 0
ACV 53.3 52.3 52.8 53.3 51.5 -1,000 -1.88% 1,018,200 - - - 34,600 114,120
HBC 6.9 6.6 6.8 6.9 6.6 -300 -4.35% 1,420,700 - - - 36,200 0
SBS 6.2 6 6 6.3 5.9 -200 -3.23% 1,185,400 - - - 76,000 0
MCH 215.5 211.8 213.1 215.5 211 -3,700 -1.72% 330,100 - - - 98,200 199,600
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 40,792,857 2,428.15 306,900 368,220
▼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