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

2025/12/04 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 120.94
+0.78/+0.65%
売買高（相対取引を含む） 37,250,029 株
（前日比 +20.20%）
値上がり銘柄数 191
値下がり銘柄数 74
変わらず銘柄数 554
総銘柄数 819
売買代金（相対取引を含む） 683,705 百万VND
（前日比 +28.30%）
前日終値 120.16 (12/03) 
始値 120.39
高値 121.27
安値 120.37
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) 176,600 635,340 -458,740
産業トレンド
+0.17 +0.23 +0.60 +0.44 +0.64 +1.46
+0.92 +0.54 +0.78 +0.54 +0.53 +1.08
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（2025/12/04 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 33.5 0 0 0.00% - - - - 0 0
AAH 3.6 3.8 3.6 3.8 3.6 +200 +5.56% 1,399,900 - - - 0 0
ABB 15 15.4 15.3 15.6 15.1 +400 +2.67% 3,803,700 - - - 0 0
ABC 14.7 14.7 14.5 15 14.4 0 0.00% 122,900 - - - 0 0
ABW 10.7 11 10.7 11 10.6 +300 +2.8% 118,500 - - - 0 0
ACE 43.9 44.7 43.9 48.6 41.2 +800 +1.82% 2,500 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.2 4.2 4.2 4.2 4.2 0 0.00% 200 - - - 0 0
AG1 11.2 11.4 11.4 11.4 11.4 +200 +1.79% 300 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 39.3 38.7 38 39.3 38 -600 -1.53% 5,300 - - - 0 0
AGX 161.7 153.3 161.8 161.8 153.3 -8,400 -5.19% 5,300 - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 44.5 44.3 45 45 44.3 -200 -0.45% 6,100 - - - 0 0
ALV 6.2 6.3 6.3 6.4 6.2 +100 +1.61% 35,800 - - - 0 0
AMP 16 14 16 16 14 -2,000 -12.50% 1,000 - - - 0 0
AMS 7.5 7.7 7.6 7.7 7.6 +200 +2.67% 9,000 - - - 0 0
ANT 39.9 41.8 41 41.8 40.4 +1,900 +4.76% 100,800 - - - 0 0
APC 7.1 6.8 6.9 6.9 6.8 -300 -4.23% 2,600 - - - 0 1,400
APF 40.6 41 41.2 41.7 41 +400 +0.99% 2,300 - - - 0 0
APL 12 0 0 0.00% - - - - 0 0
APP 5.3 5.4 5.3 5.4 5.3 +100 +1.89% 3,200 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.6 0 0 0.00% - - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
ATG 8.4 0 0 0.00% - - - - 0 0
AVC 54.9 55 55 55 55 +100 +0.18% 200 - - - 0 0
BAL 7.5 0 0 0.00% - - - - 0 0
BBH 13.3 13.3 13.3 13.3 13.3 0 0.00% 2,600 - - - 0 0
BBM 7.4 0 0 0.00% - - - - 0 0
BBT 12.9 12.8 13 13 12.3 -100 -0.78% 12,700 - - - 0 0
BCA 12.4 12.4 13.4 13.4 12 0 0.00% 19,000 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 11.3 0 0 0.00% - - - - 0 0
BCR 1.6 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 42 0 0 0.00% - - - - 0 0
BDT 10 10.1 10.2 10.3 10 +100 +1% 97,700 - - - 0 0
BDW 26.5 30.4 30.4 30.4 30.4 +3,900 +14.72% 100 - - - 0 0
BEL 17.9 20 18 20.1 18 +2,100 +11.73% 4,000 - - - 0 0
BGE 4.5 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 27 0 0 0.00% - - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 19.8 19.4 19.4 19.4 19.4 -400 -2.02% 200 - - - 0 0
BHI 10.1 9 9.4 10 9 -1,100 -10.89% 20,500 - - - 0 0
BHK 11.8 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BIO 12.4 0 0 0.00% - - - - 0 0
BLI 9.5 9.6 9.5 9.6 9.5 +100 +1.05% 5,400 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 22.7 22.8 22.8 22.8 22.6 +100 +0.44% 1,600 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 9 0 0 0.00% - - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 10.1 10.5 10 10.5 10 +400 +3.96% 1,500 - - - 0 1,000
BMK 14.8 15 15.8 15.8 15 +200 +1.35% 2,600 - - - 0 0
BMS 12.7 12.7 12.7 12.8 12.7 0 0.00% 63,200 - - - 0 0
BMV 5.2 5.8 5.8 5.8 5.8 +600 +11.54% 2,300 - - - 0 0
BNW 8.1 0 0 0.00% - - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4 4.3 4.3 4.3 4.3 +300 +7.5% 200 - - - 0 0
BQP 21.9 24.5 24.7 24.7 24.4 +2,600 +11.87% 3,300 - - - 0 0
BRR 18 19.1 19.4 19.4 19.1 +1,100 +6.11% 400 - - - 0 0
BRS 21.4 0 0 0.00% - - - - 0 0
BSA 22.4 22.4 22.4 22.4 22.4 0 0.00% 400 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 19.3 22 22 22 22 +2,700 +13.99% 100 - - - 0 0
BSH 16.8 0 0 0.00% - - - - 0 0
BSL 11 10.3 10.3 10.3 10.3 -700 -6.36% 100 - - - 0 0
BSP 11.5 10.1 10.1 10.1 10.1 -1,400 -12.17% 500 - - - 0 0
BSQ 18.2 18.5 18.5 19 18.5 +300 +1.65% 11,900 - - - 0 0
BT1 10.8 10.9 10.9 11.1 10.9 +100 +0.93% 22,300 - - - 0 0
BTB 4.9 4.8 4.9 4.9 4.8 -100 -2.04% 2,400 - - - 0 0
BTD 16.5 17.5 18.9 18.9 17.5 +1,000 +6.06% 200 - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
BTN 3.5 3.4 3.9 3.9 3.4 -100 -2.86% 900 - - - 0 0
BTU 15 15 15 15 15 0 0.00% 6,000 - - - 0 0
BTV 17 0 0 0.00% - - - - 0 0
BVB 13.3 13.5 13.3 13.5 13.3 +200 +1.5% 960,100 - - - 0 50,100
BVG 2.6 0 0 0.00% - - - - 0 0
BVL 17 18 17.5 18 17.2 +1,000 +5.88% 2,700 - - - 0 0
BVN 16.4 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 34 34 34 34 34 0 0.00% 600 - - - 0 0
C21 16.5 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.4 8.5 8.3 8.5 8.3 +100 +1.19% 986,600 - - - 0 0
C92 4.1 4.3 4.3 4.3 4.3 +200 +4.88% 400 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 21 23.9 22.3 24.1 21.3 +2,900 +13.81% 165,400 - - - 0 0
CBI 18.4 0 0 0.00% - - - - 0 0
CBS 28.2 27.9 28 28 27.9 -300 -1.06% 2,400 - - - 0 0
CC1 29.9 0 0 0.00% - - - - 0 0
CCA 14.3 14.6 14.6 14.6 14.6 +300 +2.1% 400 - - - 0 0
CCM 40 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 12 0 0 0.00% - - - - 0 0
CCV 51 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 10.4 10.8 11.5 11.5 10.8 +400 +3.85% 10,100 - - - 0 0
CDR 6.2 6.3 6.7 6.7 6.2 +100 +1.61% 3,800 - - - 0 0
CEN 2.4 0 0 0.00% - - - - 0 0
CFM 8 0 0 0.00% - - - - 0 0
CFV 21.5 0 0 0.00% - - - - 0 0
CGV 3.2 3.2 3.2 3.2 3.2 0 0.00% 100 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 11.6 0 0 0.00% - - - - 0 0
CHS 11.5 0 0 0.00% - - - - 0 0
CI5 6.2 0 0 0.00% - - - - 0 0
CID 10 10 10 10 10 0 0.00% 300 - - - 0 0
CIP 2.5 2.5 2.6 2.6 2.5 0 0.00% 700 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 46.1 46.3 46.2 46.5 45.8 +200 +0.43% 2,500 - - - 0 0
CKD 22.5 22.5 22.5 22.5 22.5 0 0.00% 1,200 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16 16.4 16.1 16.4 16 +400 +2.5% 142,900 - - - 0 0
CMD 23.2 23.2 23.3 23.3 23.2 0 0.00% 200 - - - 0 0
CMF 363 0 0 0.00% - - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 19.6 21.5 21.5 21.5 21.5 +1,900 +9.69% 100 - - - 0 0
CMN 63.8 64.5 64 68 63.9 +700 +1.1% 7,200 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.5 13.5 13.2 13.7 13 0 0.00% 6,800 - - - 0 0
CMW 15.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33.8 32.5 33 33 32.5 -1,300 -3.85% 2,100 - - - 0 0
CNN 60 51.5 51.5 51.5 51.5 -8,500 -14.17% 200 - - - 0 0
CNT 8 7.9 7.9 7.9 7.9 -100 -1.25% 700 - - - 0 0
CPA 8.7 9.5 9.9 9.9 9.5 +800 +9.2% 300 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.5 31.4 31.5 31.7 31.1 -100 -0.32% 18,700 - - - 0 0
CQT 9 8.4 9.6 9.6 8.4 -600 -6.67% 200 - - - 0 0
CT3 5.7 0 0 0.00% - - - - 0 0
CT6 9.1 0 0 0.00% - - - - 0 0
CTW 24.5 23.5 23.5 23.5 23.5 -1,000 -4.08% 200 - - - 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 8.8 8.9 8.9 8.9 8.9 +100 +1.14% 200 - - - 0 0
DBM 25.9 26.4 26.4 26.4 26.4 +500 +1.93% 100 - - - 0 0
DC1 8 0 0 0.00% - - - - 0 0
DCF 38.5 0 0 0.00% - - - - 0 0
DCG 22.5 0 0 0.00% - - - - 0 0
DCH 9.3 0 0 0.00% - - - - 0 0
DCR 4.5 0 0 0.00% - - - - 0 0
DCS 0.9 0 0 0.00% - - - - 0 0
DCT 0.7 0 0 0.00% - - - - 0 0
DDB 12 11.2 11.9 12.2 11 -800 -6.67% 33,600 - - - 0 0
DDH 5.4 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 7.1 7.1 7.1 7.1 7.1 0 0.00% 3,100 - - - 0 0
DDV 26.4 26.6 26.5 26.8 26.2 +200 +0.76% 900,400 - - - 0 0
DFC 26.6 0 0 0.00% - - - - 0 0
DFF 0.7 0 0 0.00% - - - - 0 0
DGT 4.2 4.8 4.2 4.8 4.2 +600 +14.29% 955,900 - - - 0 0
DHB 8 8 8 8 8 0 0.00% 600 - - - 0 0
DHD 31.3 33 34 34 31.5 +1,700 +5.43% 2,900 - - - 0 0
DHN 28 0 0 0.00% - - - - 0 0
DIC 1.1 0 0 0.00% - - - - 0 0
DID 4.1 4.1 4.1 4.1 4.1 0 0.00% 4,400 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
DLR 15.9 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 23 0 0 0.00% - - - - 0 0
DMN 7.8 8.4 8.4 8.4 8.4 +600 +7.69% 100 - - - 0 0
DNA 25 0 0 0.00% - - - - 0 0
DND 9.1 7.9 7.9 7.9 7.9 -1,200 -13.19% 10,700 - - - 0 0
DNE 8.9 0 0 0.00% - - - - 0 0
DNH 53 0 0 0.00% - - - - 0 0
DNL 40 39 39 39 39 -1,000 -2.50% 100 - - - 0 0
DNM 8.8 0 0 0.00% - - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 44.8 0 0 0.00% - - - - 0 0
DNW 35 35 35 35 33 0 0.00% 3,100 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
DP1 36.9 0 0 0.00% - - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 9.5 0 0 0.00% - - - - 0 0
DPH 50.3 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 9 9 8.8 9 8.6 0 0.00% 2,300 - - - 0 0
DRI 12.9 13 13 13.1 12.9 +100 +0.78% 568,500 - - - 0 0
DSD 16.6 0 0 0.00% - - - - 0 0
DSG 4.1 0 0 0.00% - - - - 0 0
DSH 10.9 11.3 11.3 11.3 11.3 +400 +3.67% 100 - - - 0 0
DSP 13 0 0 0.00% - - - - 0 0
DTC 5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 14 0 0 0.00% - - - - 0 0
DTI 2.4 2.6 2.4 2.6 2.4 +200 +8.33% 119,900 - - - 0 0
DTP 113.6 118 113.6 118 113.6 +4,400 +3.87% 300 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 15.1 0 0 0.00% - - - - 0 0
DVG 1.9 0 0 0.00% - - - - 0 0
DVN 20.6 20.6 20.4 20.6 20.3 0 0.00% 10,800 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 17.6 0 0 0.00% - - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 5.7 5.5 5.7 5.7 5.5 -200 -3.51% 4,800 - - - 0 0
E29 8.9 0 0 0.00% - - - - 0 0
ECO 32.2 34.7 32.5 34.7 32.5 +2,500 +7.76% 5,000 - - - 0 0
EFI 2 2.1 2.1 2.1 2.1 +100 +5% 5,700 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 26 0 0 0.00% - - - - 0 0
EIN 2.7 2.7 2.7 2.7 2.6 0 0.00% 1,700 - - - 0 0
EME 29 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.7 21.5 21.4 21.5 21.4 +800 +3.86% 200 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 7.5 6.5 6.5 6.5 6.5 -1,000 -13.33% 8,900 - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 36.2 0 0 0.00% - - - - 0 0
FIC 16.3 18.7 18.7 18.7 18.7 +2,400 +14.72% 141,700 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 64.2 64.7 64.6 64.7 64.2 +500 +0.78% 13,700 - - - 0 0
FOX 64.1 64.9 64 67.2 64 +800 +1.25% 291,400 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 5.4 6.2 6.2 6.2 6.2 +800 +14.81% 1,400 - - - 0 0
FSO 6.6 0 0 0.00% - - - - 0 0
FT1 47.4 49 49.8 49.8 47.9 +1,600 +3.38% 17,900 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.7 0 0 0.00% - - - - 0 0
G20 0.7 0 0 0.00% - - - - 0 0
G36 8.3 8.4 8.5 8.6 8.3 +100 +1.2% 213,300 - - - 0 0
GCB 6.1 6.1 6.1 6.1 6.1 0 0.00% 1,300 - - - 0 0
GER 2.9 3.2 3.2 3.2 3.2 +300 +10.34% 100 - - - 0 0
GGG 3.5 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GHC 28.8 29 29 29.2 28.9 +200 +0.69% 31,400 - - - 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 31.2 35.8 35.8 35.8 35.8 +4,600 +14.74% 100 - - - 0 0
GPC 2.3 2.4 2.3 2.4 2.3 +100 +4.35% 54,700 - - - 0 0
GSM 30.8 31 31 31 31 +200 +0.65% 1,000 - - - 0 0
GTD 51.7 59.4 59.4 59.4 52.3 +7,700 +14.89% 42,600 - - - 0 0
GTS 11 0 0 0.00% - - - - 0 0
GVT 79 0 0 0.00% - - - - 0 0
H11 7 0 0 0.00% - - - - 0 0
HAC 10.8 9.8 9.3 9.8 9.3 -1,000 -9.26% 800 - - - 0 0
HAF 22.1 25.3 25.3 25.3 25.3 +3,200 +14.48% 200 - - - 0 0
HAM 46.1 46.5 46.5 46.5 46.5 +400 +0.87% 200 - - - 0 0
HAN 9.3 0 0 0.00% - - - - 0 0
HAV 3.9 0 0 0.00% - - - - 0 0
HBD 16.6 0 0 0.00% - - - - 0 0
HBH 5.4 5.5 5.4 5.5 5.2 +100 +1.85% 2,000 - - - 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 13.9 15.7 15.9 15.9 15.7 +1,800 +12.95% 400 - - - 0 0
HD6 11.8 11.9 11.8 11.9 11.6 +100 +0.85% 11,800 - - - 0 0
HD8 6.9 0 0 0.00% - - - - 0 0
HDM 38.9 38.9 38.9 38.9 38.9 0 0.00% 1,400 - - - 0 0
HDP 26.5 0 0 0.00% - - - - 0 0
HDW 16.9 0 0 0.00% - - - - 0 0
HEC 63.6 0 0 0.00% - - - - 0 0
HEJ 9.9 9.5 10.4 10.5 9.5 -400 -4.04% 25,800 - - - 0 0
HEP 16 0 0 0.00% - - - - 0 0
HES 18.6 0 0 0.00% - - - - 0 0
HFB 9.9 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 14 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.3 7.3 7.3 7.4 7.3 0 0.00% 15,100 - - - 0 0
HJC 8.4 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 300 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11 0 0 0.00% - - - - 0 0
HMD 19 0 0 0.00% - - - - 0 0
HMG 9.5 0 0 0.00% - - - - 0 0
HMS 35 37.5 35.1 37.5 35.1 +2,500 +7.14% 200 - - - 0 0
HNB 16.2 0 0 0.00% - - - - 0 0
HND 10.8 10.9 12.4 12.4 10.8 +100 +0.93% 43,500 - - - 0 0
HNF 35.5 0 0 0.00% - - - - 0 0
HNI 26.5 0 0 0.00% - - - - 0 0
HNM 8.1 8.2 8.2 8.3 8.1 +100 +1.23% 321,800 - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.9 0 0 0.00% - - - - 0 0
HPD 17.1 17 17.2 17.2 17 -100 -0.58% 11,900 - - - 0 0
HPH 12.6 0 0 0.00% - - - - 0 0
HPI 27.3 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 17.1 16 16 16 16 -1,100 -6.43% 500 - - - 0 0
HPT 23.7 24.4 23.7 24.4 23.7 +700 +2.95% 1,500 - - - 0 0
HPW 19.2 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 8 6.8 9.2 9.2 6.8 -1,200 -15.00% 4,200 - - - 0 0
HSP 14 14.1 14.2 14.2 14.1 +100 +0.71% 1,100 - - - 0 0
HSV 4.6 4.6 4.6 4.6 4.5 0 0.00% 11,600 - - - 0 0
HTE 3.3 3.3 3.4 3.5 3.3 0 0.00% 1,600 - - - 0 0
HTM 9.1 9.8 9.8 9.8 9.8 +700 +7.69% 1,100 - - - 0 0
HTP 1.6 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 11.8 12 12.3 12.3 12 +200 +1.69% 2,700 - - - 0 0
HU6 4.6 0 0 0.00% - - - - 0 0
HUG 29 29 29 29 29 0 0.00% 1,200 - - - 0 0
HVA 19.4 19.5 19.1 19.6 19.1 +100 +0.52% 48,000 - - - 0 0
HWS 14.7 14.7 14.4 14.7 14.3 0 0.00% 10,300 - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
ICC 49.9 0 0 0.00% - - - - 0 0
ICF 3.1 3.3 3.3 3.3 3.3 +200 +6.45% 2,000 - - - 0 0
ICI 10 0 0 0.00% - - - - 0 0
ICN 38.6 38.6 38.6 38.6 38.3 0 0.00% 25,300 - - - 0 0
IDP 182.5 0 0 0.00% - - - - 0 0
IFS 21.2 21.2 21.2 21.2 21.2 0 0.00% 200 - - - 0 100
IHK 11.3 0 0 0.00% - - - - 0 0
ILA 6.4 6.5 6.5 6.5 6.2 +100 +1.56% 29,800 - - - 0 0
ILC 6.6 7.3 6.4 7.3 6.4 +700 +10.61% 200 - - - 0 0
ILS 16.5 18.9 18.5 18.9 18.5 +2,400 +14.55% 16,800 - - - 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 25.6 25.6 25.6 25.6 0 0.00% 2,400 - - - 0 0
IST 37.8 37.3 37.3 37.3 37.3 -500 -1.32% 300 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.3 4.6 4.4 4.6 4.4 +300 +6.98% 200 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
KCB 10.9 10.9 10.8 10.9 10.7 0 0.00% 7,700 - - - 0 0
KGM 5.7 5.7 5.7 5.7 5.7 0 0.00% 11,100 - - - 0 0
KHD 16.7 0 0 0.00% - - - - 0 0
KHW 30 0 0 0.00% - - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
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 1.7 1.9 1.8 1.9 1.8 +200 +11.76% 120,800 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 22.8 20.7 20.3 20.7 20.3 -2,100 -9.21% 200 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.7 0 0 0.00% - - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 2.3 0 0 0.00% - - - - 0 0
L62 2.7 0 0 0.00% - - - - 0 0
L63 8 8 8 8 8 0 0.00% 4,000 - - - 0 0
LAI 15.4 15.4 15.4 15.5 15.2 0 0.00% 26,400 - - - 0 0
LAW 32.4 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.9 0 0 0.00% - - - - 0 0
LDW 21 0 0 0.00% - - - - 0 0
LEC 3.5 0 0 0.00% - - - - 0 0
LG9 5.2 5.2 5.2 5.2 5.2 0 0.00% 500 - - - 0 0
LIC 25.7 25.6 26.8 26.8 25.5 -100 -0.39% 12,200 - - - 0 0
LKW 34.2 0 0 0.00% - - - - 0 0
LLM 15.9 16 16 16 16 +100 +0.63% 1,000 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 9.4 0 0 0.00% - - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 10 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.9 0 0 0.00% - - - - 0 0
LPT 5.7 5.7 5.7 5.7 5.7 0 0.00% 14,100 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 32.1 33.8 32.1 34 31.4 +1,700 +5.3% 742,800 - - - 0 0
LTC 2.3 0 0 0.00% - - - - 0 0
LTG 7 0 0 0.00% - - - - 0 0
M10 21.7 21.8 21.7 22 21.7 +100 +0.46% 19,700 - - - 0 0
MA1 34.8 32.5 32.5 32.5 32.5 -2,300 -6.61% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 5.7 5.6 5.7 5.7 5.6 -100 -1.75% 23,700 - - - 0 0
MEC 3.6 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MGC 12.6 12.3 12.6 12.6 12.3 -300 -2.38% 10,600 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 4.2 4.2 4.2 4.2 4.2 0 0.00% 100 - - - 0 0
MH3 28.1 28.4 28.4 28.4 28.4 +300 +1.07% 100 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 4.2 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 27 27 27 27 27 0 0.00% 500 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 18.8 19.5 19.2 20 19.2 +700 +3.72% 14,000 - - - 0 500
MNB 25 25.2 25 25.2 25 +200 +0.8% 900 - - - 0 0
MND 10 0 0 0.00% - - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 5.9 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.9 0 0 0.00% - - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MTA 14 14.1 14 14.4 14 +100 +0.71% 13,400 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.1 7.1 7.1 7.1 7.1 0 0.00% 100 - - - 0 0
MTH 22.8 22.8 22.8 22.8 22.8 0 0.00% 100 - - - 0 0
MTL 5.8 6.2 6.2 6.2 6.2 +400 +6.9% 100 - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.1 0 0 0.00% - - - - 0 0
MTV 17.5 0 0 0.00% - - - - 0 0
MVC 16.6 17.1 16.4 17.5 16.4 +500 +3.01% 261,100 - - - 0 0
MVN 46.8 46.7 46.9 46.9 44 -100 -0.21% 3,000 - - - 0 0
MZG 8.8 8.9 8.8 9 8.7 +100 +1.14% 353,800 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 34.7 0 0 0.00% - - - - 0 0
NAU 6.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 12 12 12 12 12 0 0.00% 1,000 - - - 0 0
NBT 18 0 0 0.00% - - - - 0 0
NCG 11.7 11.9 11.9 11.9 11.3 +200 +1.71% 17,700 - - - 0 0
ND2 36 0 0 0.00% - - - - 0 0
NDC 127 0 0 0.00% - - - - 0 0
NDP 21.6 0 0 0.00% - - - - 0 0
NDT 4.9 5 5 5 5 +100 +2.04% 600 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.7 6.7 6.7 6.7 6.6 0 0.00% 18,500 - - - 0 0
NGC 1.4 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 12.2 14 12.5 14 12.5 +1,800 +14.75% 300 - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
NNT 64 64 64 64 64 0 0.00% 200 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 10.6 10.6 10.8 10.8 10.6 0 0.00% 1,300 - - - 0 0
NS2 20.2 22 22 22 20.2 +1,800 +8.91% 4,100 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.7 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 9.4 0 0 0.00% - - - - 0 0
NTW 21.3 20 20 20 20 -1,300 -6.10% 2,300 - - - 0 0
NUE 10.3 0 0 0.00% - - - - 0 0
NVP 65 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.9 5.4 5.5 5.6 5 +500 +10.2% 23,700 - - - 0 0
ODE 46.4 46.6 46.3 46.6 46.3 +200 +0.43% 16,200 - - - 0 0
OIL 10.5 10.5 10.3 10.6 10.2 0 0.00% 667,800 - - - 0 164,900
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 25.8 0 0 0.00% - - - - 0 0
PAS 3.3 3.3 3.3 3.4 3.2 0 0.00% 61,400 - - - 0 0 -
PAT 103 104 103.1 104 103.1 +1,000 +0.97% 12,800 - - - 0 0
PBC 6.1 6.3 6.2 6.3 6.2 +200 +3.28% 8,800 - - - 0 0
PBT 14 13 12.8 13 12.8 -1,000 -7.14% 1,400 - - - 0 0
PCC 27.5 23.5 23.5 23.5 23.5 -4,000 -14.55% 100 - - - 0 0
PCF 5.8 0 0 0.00% - - - - 0 0
PCG 2 0 0 0.00% - - - - 0 0
PCM 9.2 10.5 10.5 10.5 10.5 +1,300 +14.13% 100 - - - 0 0
PDC 5.3 5.4 5.5 5.7 5.4 +100 +1.89% 3,000 - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.9 0 0 0.00% - - - - 0 0
PEQ 35.1 0 0 0.00% - - - - 0 0
PFL 2.5 2.6 2.6 2.6 2.4 +100 +4% 18,000 - - - 0 0
PGB 12.7 13 12.7 13 12.7 +300 +2.36% 17,100 - - - 0 0
PHH 6.9 0 0 0.00% - - - - 0 0
PHP 33.3 33.3 33.1 34 32.4 0 0.00% 96,500 - - - 0 0
PHS 11.4 0 0 0.00% - - - - 0 0
PIS 14.2 12.3 12.3 12.3 12.3 -1,900 -13.38% 100 - - - 0 0
PIV 4.5 5.1 4.5 5.1 4.5 +600 +13.33% 251,900 - - - 0 2,300
PJS 41.6 0 0 0.00% - - - - 0 0
PLA 4.2 4.3 4.3 4.3 4.3 +100 +2.38% 3,900 - - - 0 0
PLE 45 62.5 62.5 62.5 62.5 +17,500 +38.89% 100 - - - 0 0
PLO 3.3 3.7 3.7 3.7 3.7 +400 +12.12% 5,900 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 7.2 7.2 7.2 7.2 +200 +2.86% 100 - - - 0 0
PMW 35 0 0 0.00% - - - - 0 0
PND 5.9 6.5 5.2 6.5 5.1 +600 +10.17% 700 - - - 0 0
PNG 25.2 0 0 0.00% - - - - 0 0
PNP 21 0 0 0.00% - - - - 0 0
PNT 7.9 8.7 8.7 8.7 8.7 +800 +10.13% 100 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 3.3 0 0 0.00% - - - - 0 0
POS 15.1 15.3 15.3 15.3 15.1 +200 +1.32% 13,200 - - - 0 0
POV 7.6 0 0 0.00% - - - - 0 0
PPH 27.9 27.8 28 28.1 27.7 -100 -0.36% 30,800 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 6 0 0 0.00% - - - - 0 0
PRT 11.4 11.6 11.8 11.9 11.3 +200 +1.75% 6,000 - - - 0 0
PSB 4.5 4.5 4.5 4.5 4.4 0 0.00% 7,400 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.7 11.5 10.3 11.5 10.2 -200 -1.71% 800 - - - 0 0
PSN 9.4 0 0 0.00% - - - - 0 0
PSP 19.4 20 19 20 19 +600 +3.09% 400 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 16.2 0 0 0.00% - - - - 0 0
PTO 19.7 0 0 0.00% - - - - 0 0
PTP 10.8 0 0 0.00% - - - - 0 0
PTT 10.5 10 11.3 11.3 9.1 -500 -4.76% 1,500 - - - 0 0
PTV 3.6 3.7 3.8 3.8 3.7 +100 +2.78% 500 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.5 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 18 18.4 18 18.4 18 +400 +2.22% 1,100 - - - 0 0
PVO 5.8 0 0 0.00% - - - - 0 0
PVR 1.2 0 0 0.00% - - - - 0 0
PVV 1.8 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 3.7 3.7 3.7 3.7 3.6 0 0.00% 33,800 - - - 0 0
PWS 14 0 0 0.00% - - - - 0 0
PXA 0.7 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.2 0 0 0.00% - - - - 0 0
PXL 16.2 16.2 16.5 16.5 16.2 0 0.00% 141,200 - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 2.9 0 0 0.00% - - - - 0 0
PXT 1.4 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 17.4 20 20 20 20 +2,600 +14.94% 17,000 - - - 0 0
QHW 35.6 0 0 0.00% - - - - 0 0
QNC 5.7 0 0 0.00% - - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16.5 0 0 0.00% - - - - 0 0
QPH 34.8 34.8 34.8 34.8 34.8 0 0.00% 500 - - - 0 0
QSP 25 25.5 25.5 25.5 25.4 +500 +2% 2,500 - - - 0 0
QTP 12.8 12.8 12.8 12.9 12.8 0 0.00% 137,100 - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
RBC 7 7.8 6 7.9 6 +800 +11.43% 800 - - - 0 0
RCC 20.7 21.9 21.9 21.9 21.9 +1,200 +5.8% 200 - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 34.2 0 0 0.00% - - - - 0 0
RTB 29 28.3 29 30 28.3 -700 -2.41% 600 - - - 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 13 12.5 13 12.5 +600 +4.84% 3,600 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 17 0 0 0.00% - - - - 0 0
SAS 31.7 31.8 31.9 31.9 31.8 +100 +0.32% 13,200 - - - 0 0
SB1 6.3 6.4 6.4 6.4 6.4 +100 +1.59% 200 - - - 0 0
SBB 17.1 0 0 0.00% - - - - 0 0
SBD 7.2 7.4 7.4 7.4 7.4 +200 +2.78% 2,000 - - - 0 0
SBH 40.9 40.9 40.6 40.9 40.1 0 0.00% 5,800 - - - 0 0
SBL 7 7.6 7.7 7.7 7.5 +600 +8.57% 300 - - - 0 0
SBM 34.8 0 0 0.00% - - - - 0 0
SBR 8.1 8.7 8.7 8.7 8.7 +600 +7.41% 1,000 - - - 0 0
SBS 5.4 5.6 5.5 5.6 5.5 +200 +3.7% 870,500 - - - 0 5,000
SCC 2.3 0 0 0.00% - - - - 0 0
SCD 13.7 0 0 0.00% - - - - 0 0
SCJ 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 2,400 - - - 0 0
SCL 19.9 20.2 20.3 20.4 20.1 +300 +1.51% 18,500 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.8 3.7 3.7 3.7 3.7 -100 -2.63% 100 - - - 0 0
SD3 7.1 0 0 0.00% - - - - 0 0
SD6 2.3 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 17.6 0 0 0.00% - - - - 0 0
SDP 0.8 0 0 0.00% - - - - 0 0
SDT 4.7 4.8 4.7 4.8 4.7 +100 +2.13% 14,400 - - - 0 4,300
SDV 30 0 0 0.00% - - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 56 56.5 56.6 56.6 56.5 +500 +0.89% 800 - - - 0 0
SEP 19.5 0 0 0.00% - - - - 0 0
SGB 13.1 13.4 13.1 13.4 13 +300 +2.29% 21,900 - - - 0 0
SGI 12.6 0 0 0.00% - - - - 0 0
SGP 27.4 28.1 27.9 28.2 27.4 +700 +2.55% 174,800 - - - 0 0
SGS 21.7 0 0 0.00% - - - - 0 0
SHC 10.1 0 0 0.00% - - - - 0 0
SHG 2.5 0 0 0.00% - - - - 0 0
SID 17.3 15.2 17 17 15 -2,100 -12.14% 4,800 - - - 0 0
SIG 6.6 6.6 6.6 6.6 6.6 0 0.00% 100 - - - 0 0
SIV 37.4 37.5 37.5 37.5 37.5 +100 +0.27% 700 - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 18.5 19.9 20.1 20.1 19.8 +1,400 +7.57% 600 - - - 0 0
SJM 5.5 6.3 5.7 6.3 5.6 +800 +14.55% 53,700 - - - 0 0
SKH 24.2 0 0 0.00% - - - - 0 0
SKN 7.9 7.9 7.9 7.9 7.9 0 0.00% 900 - - - 0 0
SKV 27 27 27 27 27 0 0.00% 10,000 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.8 31 31.4 31.4 30.8 +200 +0.65% 700 - - - 0 0
SP2 22 0 0 0.00% - - - - 0 0
SPB 22 18.8 18.8 18.8 18.8 -3,200 -14.55% 600 - - - 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 20.9 24 22 24 21 +3,100 +14.83% 15,600 - - - 0 0
SQC 1.8 0 0 0.00% - - - - 0 0
SRB 1.9 2 1.9 2 1.9 +100 +5.26% 2,900 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8 8.2 8.1 8.2 8.1 +200 +2.5% 6,800 - - - 0 0
SSH 79 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 21.3 21.6 21 21.6 20.7 +300 +1.41% 149,900 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.4 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.5 6.6 6.6 6.6 6.6 +100 +1.54% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 31 31 31 31 31 0 0.00% 11,800 - - - 0 0
SZE 10.3 10 10.2 10.2 10 -300 -2.91% 52,800 - - - 0 0
SZG 36.2 0 0 0.00% - - - - 0 0
TA6 5.5 5.5 5.5 5.5 5.5 0 0.00% 100 - - - 0 0
TAN 42.9 43.5 43.5 43.5 43.5 +600 +1.4% 5,500 - - - 0 0
TAR 4.7 0 0 0.00% - - - - 0 0
TAW 31 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 145.6 138.9 131 138.9 131 -6,700 -4.60% 800 - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 7 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.3 32.4 32.4 32.4 32.4 +100 +0.31% 100 - - - 0 0
TDB 41.3 41.2 41.2 41.2 41.2 -100 -0.24% 1,100 - - - 0 0
TDF 8.6 0 0 0.00% - - - - 0 0
TDS 8.3 8.4 8.3 8.4 8.3 +100 +1.2% 1,300 - - - 0 0
TED 60 60 60 60 60 0 0.00% 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 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.6 9 9 9 9 -600 -6.25% 1,300 - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 18.5 0 0 0.00% - - - - 0 0
TID 23.9 24.1 24 24.5 24 +200 +0.84% 4,500 - - - 0 0
TIE 3.2 3.5 3.5 3.5 3.5 +300 +9.38% 100 - - - 0 0
TIN 54.8 54.6 50.8 54.6 50.8 -200 -0.36% 900 - - - 0 0
TIS 4.8 4.8 4.9 4.9 4.8 0 0.00% 11,400 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 9.7 0 0 0.00% - - - - 0 0
TLI 6.1 5.6 7 7 5.6 -500 -8.20% 13,200 - - - 0 0
TLP 7.1 6.7 6.7 6.7 6.7 -400 -5.63% 200 - - - 0 0
TLT 20 0 0 0.00% - - - - 0 0
TMG 76 66.1 66.1 66.1 66.1 -9,900 -13.03% 100 - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.3 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 19.8 0 0 0.00% - - - - 0 0
TNS 3.5 0 0 0.00% - - - - 0 0
TNW 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 141.8 143 143 143 141.7 +1,200 +0.85% 13,900 - - - 0 0 -
TOW 34 35.4 35.6 35.6 35.4 +1,400 +4.12% 600 - - - 0 300
TPS 50 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 17 0 0 0.00% - - - - 0 0
TRS 30.4 0 0 0.00% - - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
TS3 5.7 0 0 0.00% - - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 13.5 13.3 13.5 13.6 13 -200 -1.48% 68,400 - - - 0 0
TSD 5.6 5.6 5.2 5.6 5.2 0 0.00% 2,100 - - - 0 0
TSG 13.4 0 0 0.00% - - - - 0 0
TSJ 30.5 0 0 0.00% - - - - 0 0
TST 9.8 0 0 0.00% - - - - 0 0
TTD 78.2 0 0 0.00% - - - - 0 0
TTG 11.8 12.5 12.7 12.7 10.1 +700 +5.93% 4,700 - - - 0 0
TTN 17.9 17.9 17.9 18.1 17.5 0 0.00% 187,600 - - - 0 0
TTS 7 8 6 8 6 +1,000 +14.29% 2,100 - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 14.1 0 0 0.00% - - - - 0 0
TV1 24.1 23.7 24.1 24.3 23.7 -400 -1.66% 6,200 - - - 0 0
TV6 8.7 0 0 0.00% - - - - 0 0
TVA 13 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 64.8 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 7.7 7.8 7.8 7.8 7.7 +100 +1.3% 184,000 - - - 0 0
TW3 16.3 0 0 0.00% - - - - 0 0
UCT 6.4 7 7 7 7 +600 +9.38% 17,000 - - - 0 0
UDJ 7.2 7.3 7.2 7.3 7.2 +100 +1.39% 5,700 - - - 0 0
UDL 18 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 24 0 0 0.00% - - - - 0 0
UPH 10 9.8 8.5 9.8 8.5 -200 -2.00% 200 - - - 0 0
USC 10.1 0 0 0.00% - - - - 0 0
USD 17.7 17.8 17.7 17.8 17.7 +100 +0.56% 4,500 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 2.6 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 34 0 0 0.00% - - - - 0 0
VBB 10.2 10.5 10.4 10.5 10.2 +300 +2.94% 58,500 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 14.5 16.2 15.5 16.2 15.5 +1,700 +11.72% 700 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 25.5 25.5 25.5 25.8 25.5 0 0.00% 13,200 - - - 0 0
VCR 43.7 49.8 44 50 44 +6,100 +13.96% 64,300 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 36 0 0 0.00% - - - - 0 0
VCX 11 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDN 21 0 0 0.00% - - - - 0 0
VDT 8.2 0 0 0.00% - - - - 0 0
VE8 2 0 0 0.00% - - - - 0 0
VE9 4.1 4.3 4.2 4.4 4.2 +200 +4.88% 18,600 - - - 0 0
VEC 61.2 59.8 61.2 62.2 57.9 -1,400 -2.29% 69,700 - - - 0 0
VEF 131.8 136 131.8 138.8 131.8 +4,200 +3.19% 29,400 - - - 0 100
VES 12.3 13 13 13 13 +700 +5.69% 700 - - - 0 0
VET 16 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 10.2 10.2 10.2 10.2 10 0 0.00% 4,300 - - - 0 1,800
VGG 43.8 44.6 45 45 44 +800 +1.83% 6,300 - - - 0 0
VGI 74 73.8 74.6 75 73.5 -200 -0.27% 348,800 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 57.2 56 57 57 56 -1,200 -2.10% 600 - - - 0 0
VGV 37.4 41 37 41 34.4 +3,600 +9.63% 10,900 - - - 0 0
VHD 4 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% 27,100 - - - 0 0
VHH 3.7 0 0 0.00% - - - - 0 0
VIE 8.9 8.9 8.9 8.9 8.9 0 0.00% 200 - - - 0 0
VIH 27.5 0 0 0.00% - - - - 0 0
VIM 10 0 0 0.00% - - - - 0 0
VIN 18 19.6 18 19.6 17.9 +1,600 +8.89% 7,700 - - - 0 0
VIR 3.2 0 0 0.00% - - - - 0 0
VIW 28.6 24.4 30 32.8 24.4 -4,200 -14.69% 63,000 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 48.4 48.4 48.4 49 48 0 0.00% 32,200 - - - 0 0
VLC 14 14 14 14.1 13.9 0 0.00% 93,300 - - - 0 0
VLF 0.6 0 0 0.00% - - - - 0 0
VLG 8.5 8.7 8.7 8.7 8.7 +200 +2.35% 500 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLW 27 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.5 3.5 3.5 3.5 3.5 0 0.00% 7,900 - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17.2 17.3 17.2 17.3 17.2 +100 +0.58% 800 - - - 0 0
VNB 17.1 19.1 17.5 19.2 17.3 +2,000 +11.7% 362,800 - - - 0 0
VNH 0.9 0 0 0.00% - - - - 0 0
VNI 8 8 8.8 8.8 8 0 0.00% 1,400 - - - 0 0
VNP 23 23.4 23.7 24.4 22 +400 +1.74% 157,700 - - - 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% 100 - - - 0 0
VNZ 375.3 380 375 380 375 +4,700 +1.25% 400 - - - 0 0
VOC 12 12 12.1 12.1 12 0 0.00% 10,200 - - - 0 0
VPA 2.7 0 0 0.00% - - - - 0 0
VPC 1.8 0 0 0.00% - - - - 0 0
VPR 19 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 14 0 0 0.00% - - - - 0 0
VRG 18.3 18.4 18.3 18.4 18 +100 +0.55% 11,000 - - - 0 0
VSF 25.8 26.1 25.8 26.2 25.8 +300 +1.16% 9,600 - - - 0 0
VSG 1.2 0 0 0.00% - - - - 0 0
VSN 15.8 15.8 15.8 15.8 15.7 0 0.00% 1,600 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 2.7 0 0 0.00% - - - - 0 0
VTD 6.7 6.7 6.8 6.8 6.7 0 0.00% 39,100 - - - 0 0
VTE 7.1 8.1 7.1 8.1 7.1 +1,000 +14.08% 22,900 - - - 0 0
VTG 7.5 0 0 0.00% - - - - 0 0
VTI 4.5 0 0 0.00% - - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 13.4 0 0 0.00% - - - - 0 0
VTR 15.1 15.2 15.2 15.2 15 +100 +0.66% 36,200 - - - 0 0
VTS 9.8 0 0 0.00% - - - - 0 0
VTX 5.7 0 0 0.00% - - - - 0 0
VUA 16.9 18 19.2 19.2 15.1 +1,100 +6.51% 600 - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 10.2 9.5 10.2 10.2 9.5 -700 -6.86% 1,500 - - - 0 0
VWS 22.5 0 0 0.00% - - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 10 0 0 0.00% - - - - 0 0
WSB 58 0 0 0.00% - - - - 0 0
WTC 10.5 10.3 10.3 10.3 10.3 -200 -1.90% 500 - - - 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 17.2 19.5 19.5 19.5 19.5 +2,300 +13.37% 100 - - - 0 0
XLV 12.9 0 0 0.00% - - - - 0 0
XMC 8.9 8.9 8.9 9 8.6 0 0.00% 5,000 - - - 0 0
XMD 6.1 6 6 6 6 -100 -1.64% 100 - - - 0 0
XMP 16.5 18.4 18.4 18.4 18.4 +1,900 +11.52% 100 - - - 0 0
XPH 13.7 14 14.1 14.5 14 +300 +2.19% 16,500 - - - 0 0
YBC 9.6 0 0 0.00% - - - - 0 0
YTC 30.5 0 0 0.00% - - - - 0 0
ABI 19.9 20 19.9 20.1 19.8 +100 +0.5% 54,700 - - - 100 0
BTH 28.2 28 28.1 28.2 27.8 -200 -0.71% 28,300 - - - 100 0
GDA 16.8 17.7 17 18.6 17 +900 +5.36% 342,700 - - - 100 3,000
MFS 37.6 37.7 37.6 37.7 37 +100 +0.27% 16,300 - - - 100 0
RIC 12.2 11.4 12 12.5 11.4 -800 -6.56% 23,700 - - - 100 0
VTK 50.7 50.3 50.7 50.9 50.3 -400 -0.79% 2,400 - - - 100 0
HPP 80.6 81.7 80.9 81.9 80 +1,100 +1.36% 7,100 - - - 200 0
MSR 25.2 25.2 25.3 25.8 24.9 0 0.00% 950,900 - - - 300 0
VDG 10 9 9 9 9 -1,000 -10.00% 300 - - - 300 0
VSE 9.6 9.6 9.6 10 9 0 0.00% 10,600 - - - 400 0
AVG 10.8 10.5 10.8 11.1 10.3 -300 -2.78% 370,300 - - - 600 0
CSI 27.1 27.2 27.2 27.4 27 +100 +0.37% 3,300 - - - 600 1,000
KLB 16.3 16.5 16.4 16.8 16.3 +200 +1.23% 602,600 - - - 600 200
F88 1.151.3 1.168.9 1,166.6 1,169 1,154 +168 +16.8% 1,300 - - - 700 40
VEA 35 35 35 35.1 34.9 0 0.00% 216,100 - - - 2,300 4,000
BIG 6.3 6.3 6.5 6.5 6.2 0 0.00% 125,600 - - - 2,500 14,100
HBC 6.3 6.4 6.3 6.5 6.3 +100 +1.59% 1,239,400 - - - 2,600 201,990
AAS 8.7 8.9 8.8 8.9 8.7 +200 +2.3% 855,900 - - - 4,000 0
GCF 27.9 28 27.2 28 26 +100 +0.36% 16,400 - - - 5,000 0
ACV 55.3 54.9 54.9 55.5 54.4 -400 -0.72% 816,700 - - - 6,800 114,110
MML 38 37.7 38.3 38.8 37.7 -300 -0.79% 174,400 - - - 6,900 5,200
HNG 5.8 5.9 5.8 6.1 5.8 +100 +1.72% 3,368,500 - - - 10,000 57,900
NCS 41 40.5 41 41.5 40.5 -500 -1.22% 14,900 - - - 10,500 0
MPC 17 17.3 17.2 17.3 17 +300 +1.76% 24,000 - - - 16,300 0
VGT 12.7 12.8 12.8 12.8 12.6 +100 +0.79% 540,700 - - - 17,900 0
QNS 44.2 45.1 44.3 45.9 44.3 +900 +2.04% 162,300 - - - 24,500 200
MCH 220.7 220.8 220.3 222.5 219.5 +100 +0.05% 262,100 - - - 63,000 1,800
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 41,411,642 2,450.39 176,600 635,340
▼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