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

2025/12/09 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
UPCoM インデックス 119.68
-0.20/-0.17%
売買高（相対取引を含む） 33,008,119 株
（前日比 -21.31%）
値上がり銘柄数 114
値下がり銘柄数 132
変わらず銘柄数 573
総銘柄数 819
売買代金（相対取引を含む） 451,688 百万VND
（前日比 -16.66%）
前日終値 119.88 (12/08) 
始値 119.98
高値 120.13
安値 119.34
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) 127,500 2,870,850 -2,743,350
産業トレンド
-0.33 -0.10 -0.13 -0.80 +0.66 +0.42
-0.87 +0.79 +0.40 +0.58 +0.55 +0.46
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（2025/12/09 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 3.7 3.7 3.7 3.8 3.6 0 0.00% 1,309,100 - - - 0 0
AAS 8.6 8.6 8.6 8.6 8.4 0 0.00% 1,127,400 - - - 0 0
ABC 15.3 14.5 15.3 15.3 14.1 -800 -5.23% 119,000 - - - 0 0
ABW 10.8 10.9 10.8 10.9 10.5 +100 +0.93% 62,100 - - - 0 0
ACE 42.3 43.2 43.2 43.5 41.1 +900 +2.13% 25,300 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.5 0 0 0.00% - - - - 0 0
AG1 11.4 11.4 11.3 11.4 11.3 0 0.00% 1,100 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 37.8 39.6 38.6 40.3 38.4 +1,800 +4.76% 1,900 - - - 0 0
AGX 155.5 0 0 0.00% - - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 44.9 43.8 44.5 44.5 43.5 -1,100 -2.45% 9,600 - - - 0 0
ALV 7.2 8.2 7.7 8.2 7.6 +1,000 +13.89% 334,600 - - - 0 0
AMP 14.9 14.9 14.9 14.9 14.9 0 0.00% 3,300 - - - 0 0
AMS 7.8 7.8 7.8 7.9 7.5 0 0.00% 34,700 - - - 0 0
ANT 40.5 40 41.5 41.5 39.6 -500 -1.23% 68,100 - - - 0 0
APC 6.8 6.6 6.6 6.6 6.6 -200 -2.94% 200 - - - 0 200
APF 40.6 40.2 41.1 41.1 40 -400 -0.99% 10,600 - - - 0 0
APL 12 0 0 0.00% - - - - 0 0
APP 5.3 5.3 5.2 5.3 5.1 0 0.00% 3,400 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
ATG 9.4 0 0 0.00% - - - - 0 0
AVC 54.2 52.5 51 54 51 -1,700 -3.14% 400 - - - 0 0
AVG 10.4 10.1 10.2 10.4 10 -300 -2.88% 98,200 - - - 0 0
BAL 8.3 8.3 8.3 8.3 8.3 0 0.00% 100 - - - 0 0
BBH 13.5 13.6 13.7 13.7 13.6 +100 +0.74% 1,300 - - - 0 0
BBM 7.5 8.6 8.6 8.6 8.6 +1,100 +14.67% 1,700 - - - 0 300
BBT 11.6 12 11.9 12.1 11.9 +400 +3.45% 1,200 - - - 0 0
BCA 12.7 12.9 13 13.2 12.5 +200 +1.57% 57,700 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 11.3 10 10 10 10 -1,300 -11.50% 150,000 - - - 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 10.1 10 10.1 10.1 9.9 -100 -0.99% 14,500 - - - 0 0
BDW 28 27 27 27 27 -1,000 -3.57% 100 - - - 0 0
BEL 21.2 21.3 24 24 21.3 +100 +0.47% 300 - - - 0 0
BGE 4.7 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 27 24.2 24.2 24.2 24.2 -2,800 -10.37% 500 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 19.4 0 0 0.00% - - - - 0 0
BHI 9.5 10.2 10.2 10.2 10.2 +700 +7.37% 100 - - - 0 0
BHK 11.8 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BIG 6.3 6.3 6.5 6.6 6.2 0 0.00% 105,100 - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BIO 12.6 12 12.2 12.2 12 -600 -4.76% 800 - - - 0 0
BLI 9.6 9.6 9.6 9.6 9.6 0 0.00% 1,100 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 22.9 22.9 23.1 23.1 22.9 0 0.00% 300 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 9 8.2 8.2 8.2 8.2 -800 -8.89% 100 - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 10.3 10.9 10.9 10.9 10.9 +600 +5.83% 100 - - - 0 0
BMK 13.1 14.5 14.8 14.8 11.2 +1,400 +10.69% 13,300 - - - 0 900
BMS 12.7 12.7 12.7 12.8 12.6 0 0.00% 64,900 - - - 0 0
BMV 5.8 5.8 5.7 5.8 5.7 0 0.00% 200 - - - 0 0
BNW 11.3 0 0 0.00% - - - - 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 25 21.5 25 25 21.5 -3,500 -14.00% 200 - - - 0 0
BRR 18.4 18.9 18.9 18.9 18.9 +500 +2.72% 200 - - - 0 0
BRS 21.4 21 21 21 21 -400 -1.87% 1,500 - - - 0 0
BSA 22.3 21.6 22.2 22.2 21.5 -700 -3.14% 6,200 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 22 22 22 22 22 0 0.00% 500 - - - 0 0
BSH 16.8 0 0 0.00% - - - - 0 0
BSL 10.3 0 0 0.00% - - - - 0 0
BSP 10.1 10.5 10.5 10.5 10.5 +400 +3.96% 800 - - - 0 0
BSQ 18.9 0 0 0.00% - - - - 0 0
BT1 10.8 10.9 10.9 10.9 10.8 +100 +0.93% 37,200 - - - 0 0
BTB 4.9 4.9 4.9 4.9 4.9 0 0.00% 500 - - - 0 0
BTD 16.5 16.4 16.4 16.4 16.4 -100 -0.61% 200 - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
BTH 27.5 27.7 27.5 27.7 26.9 +200 +0.73% 12,200 - - - 0 0
BTN 2.9 3 3 3 3 +100 +3.45% 7,300 - - - 0 0
BTU 15 0 0 0.00% - - - - 0 0
BTV 17 0 0 0.00% - - - - 0 0
BVB 13.2 13.3 13.2 13.3 12.9 +100 +0.76% 1,341,500 - - - 0 200
BVG 2.7 0 0 0.00% - - - - 0 0
BVL 18 18 18 18 17 0 0.00% 3,100 - - - 0 0
BVN 16.4 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 34 34.1 34 34.2 34 +100 +0.29% 18,800 - - - 0 0
C21 16.5 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.5 8.5 8.5 8.6 8.3 0 0.00% 1,574,000 - - - 0 0
C92 4.1 4.1 4.1 4.1 4.1 0 0.00% 300 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 23.7 23.7 24.2 24.2 23 0 0.00% 55,900 - - - 0 0
CBI 15.7 0 0 0.00% - - - - 0 0
CBS 28 27.9 28 28 27.9 -100 -0.36% 9,200 - - - 0 0
CC1 29.2 30 30.1 30.1 30 +800 +2.74% 1,700 - - - 0 0
CCA 15.8 0 0 0.00% - - - - 0 0
CCM 40 40 40 40 40 0 0.00% 1,000 - - - 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 10.8 11 11.8 11.9 10.8 +200 +1.85% 12,700 - - - 0 0
CDR 6.1 6.2 6.5 6.5 6 +100 +1.64% 1,400 - - - 0 0
CEN 2.3 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 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 11.4 0 0 0.00% - - - - 0 0
CI5 6.2 0 0 0.00% - - - - 0 0
CID 10 9 9.5 9.6 9 -1,000 -10.00% 2,200 - - - 0 0
CIP 2.5 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 45.9 46.2 45.9 46.2 45.8 +300 +0.65% 6,000 - - - 0 0
CKD 22.6 22.6 22.6 22.6 22.6 0 0.00% 200 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16.1 16 15.9 16.1 15.9 -100 -0.62% 67,700 - - - 0 0
CMD 23.3 23.8 23.3 23.8 23.3 +500 +2.15% 1,100 - - - 0 0
CMF 399 0 0 0.00% - - - - 0 0
CMI 0.7 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 21.5 0 0 0.00% - - - - 0 0
CMN 69.8 66.7 65.6 69.8 65.6 -3,100 -4.44% 13,500 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.3 13.3 13.3 13.3 13.3 0 0.00% 2,000 - - - 0 0
CMW 15.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33.5 0 0 0.00% - - - - 0 0
CNN 54.7 62.9 48.5 62.9 48.5 +8,200 +14.99% 14,900 - - - 0 0
CNT 8.2 8 8.2 8.2 8 -200 -2.44% 9,200 - - - 0 0
CPA 9 10 7.7 10 7.7 +1,000 +11.11% 800 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.6 31.5 31.6 31.6 31.1 -100 -0.32% 13,500 - - - 0 0
CQT 8.1 0 0 0.00% - - - - 0 0
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 8.4 9.1 9.1 9.1 9.1 +700 +8.33% 200 - - - 0 0
CTW 23.5 25 24.9 25 24.9 +1,500 +6.38% 1,200 - - - 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 11.2 11.7 11.7 11.7 11.7 +500 +4.46% 200 - - - 0 0
DBM 26.4 0 0 0.00% - - - - 0 0
DC1 7.2 0 0 0.00% - - - - 0 0
DCF 34 37 37 37 37 +3,000 +8.82% 200 - - - 0 0
DCG 22.5 20.1 20.1 20.1 20.1 -2,400 -10.67% 100 - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 4.3 0 0 0.00% - - - - 0 0
DCS 0.8 0 0 0.00% - - - - 0 0
DCT 0.8 0 0 0.00% - - - - 0 0
DDB 9.6 10.2 9.8 10.5 9.8 +600 +6.25% 540,100 - - - 0 0
DDH 5.4 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 6.7 7.1 6.7 7.1 6.7 +400 +5.97% 20,300 - - - 0 0
DFC 26.8 0 0 0.00% - - - - 0 0
DFF 0.8 0 0 0.00% - - - - 0 0
DGT 4.8 4.6 4.8 4.8 4.6 -200 -4.17% 223,200 - - - 0 0
DHB 7.8 0 0 0.00% - - - - 0 0
DHD 32.2 32.5 32.5 32.5 32.5 +300 +0.93% 300 - - - 0 0
DHN 27.7 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 4 4 4 4 0 0.00% 500 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
DLR 15.9 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 26.4 0 0 0.00% - - - - 0 0
DMN 7.2 0 0 0.00% - - - - 0 0
DNA 25.5 25 25 25 25 -500 -1.96% 2,200 - - - 0 0
DND 8.7 9.5 9.5 9.5 9.5 +800 +9.2% 100 - - - 0 0
DNE 8.6 8.6 8.6 8.6 8.6 0 0.00% 900 - - - 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 34.7 33.1 33.2 33.2 33.1 -1,600 -4.61% 200 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
DP1 36.1 36.1 36.1 36.1 36.1 0 0.00% 100 - - - 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 9.2 9 9.3 9.3 9 -200 -2.17% 7,200 - - - 0 0
DRI 13 12.7 13 13 12.6 -300 -2.31% 452,800 - - - 0 0
DSD 16.6 0 0 0.00% - - - - 0 0
DSG 4.7 0 0 0.00% - - - - 0 0
DSH 11.4 0 0 0.00% - - - - 0 0
DSP 13 0 0 0.00% - - - - 0 0
DTC 5 5 5 5 5 0 0.00% 200 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 14 0 0 0.00% - - - - 0 0
DTI 2.5 2.5 2.5 2.5 2.4 0 0.00% 100,800 - - - 0 0
DTP 116 114.5 116 119 102.1 -1,500 -1.29% 1,300 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 15.1 0 0 0.00% - - - - 0 0
DVG 1.8 0 0 0.00% - - - - 0 0
DVN 20.4 20.4 20.5 20.6 20.2 0 0.00% 27,900 - - - 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 5.5 5.5 5.5 5.5 +100 +1.85% 1,800 - - - 0 0
E29 8.9 0 0 0.00% - - - - 0 0
ECO 36.4 37.3 36.5 37.6 36.3 +900 +2.47% 24,600 - - - 0 0
EFI 2.1 2.1 2.1 2.1 2.1 0 0.00% 100 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 26.5 0 0 0.00% - - - - 0 0
EIN 2.7 2.7 2.6 2.7 2.6 0 0.00% 900 - - - 0 0
EME 29 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 21.3 21 21.3 21.3 21 -300 -1.41% 500 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.5 6.5 6.5 6.5 6.5 0 0.00% 800 - - - 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 18.2 19.6 17.1 19.9 17.1 +1,400 +7.69% 44,100 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 64.7 64.3 64.6 64.6 64 -400 -0.62% 2,800 - - - 0 0
FOX 65.3 62.8 65.3 66 62.8 -2,500 -3.83% 137,600 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 1,500 - - - 0 0
FRM 7.1 8 8 8 8 +900 +12.68% 100 - - - 0 0
FSO 6.6 0 0 0.00% - - - - 0 0
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 9.1 8.9 9.1 9.1 8.5 -200 -2.20% 458,400 - - - 0 0
GCB 5.8 5.8 5.8 5.8 5.8 0 0.00% 2,500 - - - 0 0
GCF 28 27.8 28.2 28.2 27.8 -200 -0.71% 2,500 - - - 0 0
GDA 17.1 17.2 17.2 17.3 16.8 +100 +0.58% 176,000 - - - 0 200
GER 3.2 0 0 0.00% - - - - 0 0
GGG 3 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GHC 29.2 29.1 29.3 29.3 29 -100 -0.34% 9,800 - - - 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 2.4 2.4 2.4 2.3 +100 +4.35% 61,300 - - - 0 0
GSM 30.9 30.7 30.8 30.8 30.7 -200 -0.65% 1,500 - - - 0 0
GTD 65.2 55.5 60.8 60.8 55.5 -9,700 -14.88% 34,200 - - - 0 0
GTS 11.3 0 0 0.00% - - - - 0 0
GVT 71.9 82.4 82.4 82.4 82.4 +10,500 +14.6% 100 - - - 0 0
H11 7 0 0 0.00% - - - - 0 0
HAC 9.5 0 0 0.00% - - - - 0 0
HAF 22.7 24.9 24.9 24.9 24.9 +2,200 +9.69% 100 - - - 0 0
HAM 46.5 0 0 0.00% - - - - 0 0
HAN 9.3 8.9 9.3 9.3 8.9 -400 -4.30% 10,100 - - - 0 0
HAV 3.7 3.4 3.4 3.4 3.4 -300 -8.11% 1,300 - - - 0 0
HBC 6.3 6.3 6.4 6.4 6.1 0 0.00% 1,305,600 - - - 0 1,000
HBD 16.6 0 0 0.00% - - - - 0 0
HBH 5.9 5.8 5.5 5.8 5.1 -100 -1.69% 500 - - - 0 0
HC1 13 0 0 0.00% - - - - 0 0
HC3 26.5 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.8 15.7 15.7 15.7 15.7 +1,900 +13.77% 100 - - - 0 0
HD6 11.6 11.7 11.6 11.7 11.5 +100 +0.86% 12,200 - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
HDM 38.5 37.4 38.6 38.6 37.2 -1,100 -2.86% 8,200 - - - 0 0
HDP 26.5 25.2 25.5 25.5 25.2 -1,300 -4.91% 2,000 - - - 0 0
HDW 17.4 18 18 18 18 +600 +3.45% 500 - - - 0 0
HEC 66 0 0 0.00% - - - - 0 0
HEJ 11.1 10.3 10.3 10.3 10.3 -800 -7.21% 2,100 - - - 0 0
HEP 16 0 0 0.00% - - - - 0 0
HES 11.4 0 0 0.00% - - - - 0 0
HFB 10 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 7.3 7.2 7.3 7.2 +100 +1.39% 4,500 - - - 0 0
HJC 8.4 8.5 8.5 8.5 8.5 +100 +1.19% 2,000 - - - 0 1,100
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 19.5 19.5 19.5 19.5 +500 +2.63% 3,000 - - - 0 0
HMG 9.5 0 0 0.00% - - - - 0 0
HMS 35 34.5 34.6 34.6 34.5 -500 -1.43% 7,900 - - - 0 0
HNB 18.6 18 18.5 18.5 18 -600 -3.23% 500 - - - 0 0
HND 10.8 10.7 10.7 10.7 10.6 -100 -0.93% 43,700 - - - 0 0
HNF 35.5 0 0 0.00% - - - - 0 0
HNG 5.9 6 5.8 6 5.8 +100 +1.69% 1,795,800 - - - 0 2,364,550
HNI 27 0 0 0.00% - - - - 0 0
HNM 8.3 8.2 8.3 8.3 8.1 -100 -1.20% 342,200 - - - 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 16.9 16.9 16.9 16.9 -100 -0.59% 4,200 - - - 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 82 82 82 82 82 0 0.00% 100 - - - 0 0
HPT 24.2 0 0 0.00% - - - - 0 0
HPW 19.2 20.9 20.9 20.9 20.9 +1,700 +8.85% 6,500 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.8 0 0 0.00% - - - - 0 0
HSM 6.2 7.1 7.1 7.1 7.1 +900 +14.52% 100 - - - 0 0
HSP 14.2 0 0 0.00% - - - - 0 0
HSV 4.6 4.4 4.5 4.5 4.3 -200 -4.35% 20,400 - - - 0 0
HTE 3.4 3.4 3.5 3.5 3.4 0 0.00% 300 - - - 0 0
HTM 9.6 9.6 9.6 9.6 9.6 0 0.00% 200 - - - 0 0
HTP 1.7 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 12 12 12 12 11.9 0 0.00% 21,100 - - - 0 0
HU6 4.7 4.6 4.6 4.6 4.6 -100 -2.13% 1,000 - - - 0 0
HUG 29 0 0 0.00% - - - - 0 0
HVA 19.1 19.3 19.2 19.3 18.8 +200 +1.05% 36,000 - - - 0 0
HWS 14.6 14.5 14.5 14.5 14.5 -100 -0.68% 500 - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
ICC 49.9 0 0 0.00% - - - - 0 0
ICF 3 3.2 3.2 3.2 3.2 +200 +6.67% 300 - - - 0 0
ICI 10 0 0 0.00% - - - - 0 0
ICN 38.1 38.4 38.1 39.2 38 +300 +0.79% 5,500 - - - 0 0
IDP 182.5 0 0 0.00% - - - - 0 0
IFS 21.2 21.5 21.5 21.5 21.5 +300 +1.42% 100 - - - 0 0
IHK 12.2 12.2 12.2 12.2 12.2 0 0.00% 100 - - - 0 0
ILA 6.9 6.9 6.9 6.9 6.8 0 0.00% 25,300 - - - 0 0
ILC 6.7 6 6 6 6 -700 -10.45% 100 - - - 0 0
ILS 24.7 24.5 28 28 21 -200 -0.81% 49,800 - - - 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% 1,600 - - - 0 0
IST 37.9 37.7 37.4 37.7 37.4 -200 -0.53% 900 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.5 4.4 4.4 4.4 4.4 -100 -2.22% 2,400 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
KCB 10.5 10.5 10.8 10.8 10.4 0 0.00% 8,900 - - - 0 0
KGM 5.7 5.7 5.7 5.7 5.7 0 0.00% 7,400 - - - 0 0
KHD 14.2 0 0 0.00% - - - - 0 0
KHW 32.1 0 0 0.00% - - - - 0 0
KIP 13.7 19 8.3 19 8.3 +5,300 +38.69% 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 2 2 1.8 0 0.00% 4,500 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 20.7 23.8 22 23.8 22 +3,100 +14.98% 7,800 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.2 0 0 0.00% - - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 2 0 0 0.00% - - - - 0 0
L62 3.1 0 0 0.00% - - - - 0 0
L63 8 8 8 8 8 0 0.00% 3,600 - - - 0 0
LAI 15.3 15.3 15.3 15.3 14.9 0 0.00% 44,700 - - - 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 0 0 0.00% - - - - 0 0
LIC 25.4 25.1 26 26 25 -300 -1.18% 4,300 - - - 0 0
LKW 34.1 34 34.1 34.1 34 -100 -0.29% 500 - - - 0 0
LLM 16.8 17 17.5 18.8 16.8 +200 +1.19% 7,100 - - - 0 0
LM3 2.1 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 0.8 0 0 0.00% - - - - 0 0
LPT 5.8 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 32.5 32.1 32.4 32.4 32 -400 -1.23% 39,300 - - - 0 0
LTC 2.5 0 0 0.00% - - - - 0 0
LTG 6.9 0 0 0.00% - - - - 0 0
M10 22 21.6 21.4 21.6 21.4 -400 -1.82% 900 - - - 0 0
MA1 34.5 31.1 31 31.1 31 -3,400 -9.86% 2,200 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 5.6 5.6 5.6 5.6 5.5 0 0.00% 6,400 - - - 0 0
MEC 3.8 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MGC 12.2 12.2 12.2 12.3 12.1 0 0.00% 5,800 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 4.2 0 0 0.00% - - - - 0 0
MH3 28.6 29.5 28.7 29.5 28.5 +900 +3.15% 2,600 - - - 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 27.1 27 27.1 27 +100 +0.37% 1,300 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20 19.3 19.5 19.6 19.3 -700 -3.50% 3,500 - - - 0 0
MNB 25.2 28.9 27.4 28.9 27.4 +3,700 +14.68% 1,200 - - - 0 0
MND 10 10 10 10 10 0 0.00% 1,200 - - - 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 17.2 0 0 0.00% - - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MTA 13.7 13.8 14.2 14.3 13.3 +100 +0.73% 15,700 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.1 0 0 0.00% - - - - 0 0
MTH 22.8 26 26 26 26 +3,200 +14.04% 100 - - - 0 0
MTL 5.7 6.3 6.3 6.3 6.3 +600 +10.53% 100 - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.1 0 0 0.00% - - - - 0 0
MTV 17.5 17.5 17.5 17.5 17.5 0 0.00% 1,400 - - - 0 0
MVC 16.8 16.8 16.8 17.2 16.5 0 0.00% 93,900 - - - 0 0
MVN 46 46 46 46 44.5 0 0.00% 8,300 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 34.8 34.8 34.8 34.8 34.8 0 0.00% 100 - - - 0 0
NAU 9.1 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 12 12 12 12 12 0 0.00% 7,800 - - - 0 0
NBT 17.5 17.5 17.5 17.5 17.5 0 0.00% 3,400 - - - 0 0
NCG 11.6 11.6 12.4 12.4 11.6 0 0.00% 11,200 - - - 0 0
ND2 36.1 36.2 36.2 36.2 36.2 +100 +0.28% 200 - - - 0 0
NDC 136 0 0 0.00% - - - - 0 0
NDP 21.6 0 0 0.00% - - - - 0 0
NDT 5 5 5 5 5 0 0.00% 100 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.8 6.7 6.8 6.8 6.7 -100 -1.47% 14,800 - - - 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 11.5 11.1 11.1 11.1 11.1 -400 -3.48% 100 - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
NNT 65.1 0 0 0.00% - - - - 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 22.6 20.3 20 20.3 20 -2,300 -10.18% 300 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 20.5 20.5 20.5 20.5 0 0.00% 800 - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 9.4 8.1 9.4 9.4 8.1 -1,300 -13.83% 1,500 - - - 0 0
NTW 20 0 0 0.00% - - - - 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
ODE 46.3 46 46.1 46.2 46 -300 -0.65% 17,200 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 24.7 0 0 0.00% - - - - 0 0
PAS 3.3 3.3 3.3 3.3 3.2 0 0.00% 97,400 - - - 0 0 -
PAT 103.7 109 104 110 104 +5,300 +5.11% 81,800 - - - 0 3,500
PBC 6.1 6 6.2 6.2 6 -100 -1.64% 40,400 - - - 0 0
PBT 12.8 0 0 0.00% - - - - 0 0
PCC 27 0 0 0.00% - - - - 0 0
PCF 5.8 0 0 0.00% - - - - 0 0
PCG 2.3 0 0 0.00% - - - - 0 0
PCM 13.8 15.8 15.8 15.8 15.8 +2,000 +14.49% 1,400 - - - 0 0
PDC 5 5.5 5 5.7 5 +500 +10% 5,500 - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 4 0 0 0.00% - - - - 0 0
PEQ 40.3 0 0 0.00% - - - - 0 0
PFL 2.5 2.6 2.5 2.6 2.5 +100 +4% 104,200 - - - 0 0
PGB 12.7 12.7 12.7 12.7 12.7 0 0.00% 53,600 - - - 0 0
PHH 6.2 0 0 0.00% - - - - 0 0
PHP 33.1 32.5 32.6 32.8 31.9 -600 -1.81% 55,600 - - - 0 0
PHS 11.4 0 0 0.00% - - - - 0 0
PIS 10.7 0 0 0.00% - - - - 0 0
PIV 6.1 5.4 6.1 6.3 5.2 -700 -11.48% 392,700 - - - 0 0
PJS 30.4 26.1 34 34 26.1 -4,300 -14.14% 200 - - - 0 0
PLA 4.4 4.4 4.4 4.4 4.4 0 0.00% 7,600 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 4 4.3 4.3 3.3 +200 +5.26% 5,400 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7.2 7.2 7.2 7.2 7.2 0 0.00% 10,000 - - - 0 0
PMW 34.5 35.5 35.5 35.5 35.5 +1,000 +2.9% 400 - - - 0 0
PND 7.1 0 0 0.00% - - - - 0 0
PNG 25.2 0 0 0.00% - - - - 0 0
PNP 21 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 3.7 0 0 0.00% - - - - 0 0
POS 15 15 15 15 15 0 0.00% 300 - - - 0 0
POV 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 800 - - - 0 0
PPH 27.9 27.3 27.9 27.9 27.2 -600 -2.15% 12,400 - - - 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 11.5 11.7 11.5 12 11.5 +200 +1.74% 3,300 - - - 0 0
PSB 4.4 4.5 4.6 4.6 4.3 +100 +2.27% 16,300 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.6 0 0 0.00% - - - - 0 0
PSN 9.4 0 0 0.00% - - - - 0 0
PSP 19.6 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 16.2 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 10.1 10 10.1 10.1 10 -100 -0.99% 800 - - - 0 0
PTV 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 18,100 - - - 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 18.9 19 17.9 19 17.9 +100 +0.53% 200 - - - 0 0
PVO 5.7 5.7 5.7 5.7 5.6 0 0.00% 3,500 - - - 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 3.6 3.6 3.6 3.6 3.5 0 0.00% 28,800 - - - 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 16.2 16.2 15.9 -200 -1.23% 164,700 - - - 0 0
PXM 0.5 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 23.1 22.8 23.8 23.9 21.3 -300 -1.30% 6,900 - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 5.7 0 0 0.00% - - - - 0 0
QNS 45.2 44.7 45.2 45.2 44.6 -500 -1.11% 76,100 - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16.5 15 15 15 15 -1,500 -9.09% 600 - - - 0 0
QPH 34.5 34.4 34.5 34.5 34.4 -100 -0.29% 1,800 - - - 0 0
QSP 25.4 0 0 0.00% - - - - 0 0
QTP 12.7 12.8 12.8 12.9 12.7 +100 +0.79% 133,800 - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
RBC 5.7 6.5 5.6 6.5 5.6 +800 +14.04% 900 - - - 0 0
RCC 21.1 0 0 0.00% - - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 29.2 29.2 29.2 29.2 29.2 0 0.00% 500 - - - 0 0
RIC 11.9 13.6 12.3 13.6 11.9 +1,700 +14.29% 124,600 - - - 0 5,100
RTB 28.1 28.5 28.5 28.5 28.5 +400 +1.42% 1,000 - - - 0 0
S12 1.6 0 0 0.00% - - - - 0 0
S72 7 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.4 12.3 12.5 12.5 12.3 -100 -0.81% 2,600 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 17 0 0 0.00% - - - - 0 0
SB1 6.1 6.1 6.1 6.1 6.1 0 0.00% 700 - - - 0 0
SBB 17.1 17 17.2 17.2 17 -100 -0.58% 14,300 - - - 0 0
SBD 7.3 7.3 7.3 7.3 7.3 0 0.00% 100 - - - 0 0
SBH 40.4 40.4 40.4 40.4 40.4 0 0.00% 500 - - - 0 0
SBL 7.7 7.2 7.2 7.2 7.2 -500 -6.49% 600 - - - 0 0
SBM 36 0 0 0.00% - - - - 0 0
SBR 8.7 0 0 0.00% - - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 15.6 0 0 0.00% - - - - 0 0
SCJ 3.6 3.6 3.6 3.6 3.6 0 0.00% 1,600 - - - 0 0
SCL 19.9 19.8 19.9 19.9 19.8 -100 -0.50% 500 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.6 0 0 0.00% - - - - 0 0
SD3 7 6.9 6.9 6.9 6.9 -100 -1.43% 1,000 - - - 0 0
SD6 2.3 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.4 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 4.6 4.7 4.7 4.7 4.6 +100 +2.17% 22,800 - - - 0 1,300
SDV 30 0 0 0.00% - - - - 0 0
SDY 1.7 0 0 0.00% - - - - 0 0
SEA 56.7 64.2 65.2 65.2 64.2 +7,500 +13.23% 200 - - - 0 0
SEP 19.5 0 0 0.00% - - - - 0 0
SGB 13.1 13.3 13.3 13.5 13.1 +200 +1.53% 24,800 - - - 0 100
SGI 12.8 12.7 11.5 12.7 11.5 -100 -0.78% 200 - - - 0 0
SGP 27.6 28.5 27.9 28.5 27.3 +900 +3.26% 316,200 - - - 0 0
SGS 21.7 0 0 0.00% - - - - 0 0
SHC 10.1 0 0 0.00% - - - - 0 0
SHG 2.7 0 0 0.00% - - - - 0 0
SID 15.9 16.4 16.3 16.4 16.3 +500 +3.14% 1,200 - - - 0 0
SIG 6.6 0 0 0.00% - - - - 0 0
SIV 37.5 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 19.1 19.9 20.1 20.1 19.9 +800 +4.19% 500 - - - 0 0
SJM 7 7.8 7 8 7 +800 +11.43% 224,600 - - - 0 0
SKH 24.8 24.2 24.5 24.5 24.2 -600 -2.42% 6,900 - - - 0 0
SKN 7.9 7.9 7.9 7.9 7.9 0 0.00% 500 - - - 0 0
SKV 26.9 0 0 0.00% - - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 31.4 31.4 31.4 31.4 31.4 0 0.00% 100 - - - 0 0
SP2 21.2 21 21 21 21 -200 -0.94% 3,700 - - - 0 0
SPB 18.5 15.8 15.8 15.8 15.8 -2,700 -14.59% 300 - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 23.3 22.6 22.5 26.6 22.5 -700 -3.00% 6,300 - - - 0 0
SQC 1.8 0 0 0.00% - - - - 0 0
SRB 1.9 2 2 2 2 +100 +5.26% 400 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.1 8.2 8.2 8.2 8.2 +100 +1.23% 200 - - - 0 0
SSH 80 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 21.3 21.2 21.5 21.6 20.7 -100 -0.47% 112,600 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.3 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.4 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 31 0 0 0.00% - - - - 0 0
SZE 10 10.3 10.1 10.3 10.1 +300 +3% 1,200 - - - 0 0
SZG 36.2 0 0 0.00% - - - - 0 0
TA6 5.2 0 0 0.00% - - - - 0 0
TAN 43.5 43 43 43 43 -500 -1.15% 3,600 - - - 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 138.9 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 6.9 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.2 32 32.2 32.2 32 -200 -0.62% 2,100 - - - 0 0
TDB 41.9 0 0 0.00% - - - - 0 0
TDF 8.6 0 0 0.00% - - - - 0 0
TDS 8.4 8.4 8.4 8.4 8.4 0 0.00% 100 - - - 0 0
TED 65 0 0 0.00% - - - - 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 9.8 9.7 9.8 9.8 9.7 -100 -1.02% 900 - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 18.5 0 0 0.00% - - - - 0 0
TID 24 23.2 24 24 23.1 -800 -3.33% 8,600 - - - 0 0
TIE 3.5 0 0 0.00% - - - - 0 0
TIN 53.7 54.6 54.6 54.6 54.6 +900 +1.68% 6,000 - - - 0 0
TIS 4.8 4.8 4.8 4.8 4.8 0 0.00% 800 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 9.7 0 0 0.00% - - - - 0 0
TLI 6 6.6 6.6 6.6 6.6 +600 +10% 300 - - - 0 0
TLP 6.7 0 0 0.00% - - - - 0 0
TLT 17.8 0 0 0.00% - - - - 0 0
TMG 70.3 75 75 75 75 +4,700 +6.69% 100 - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.3 10.5 10.5 10.5 10.5 +1,200 +12.9% 100 - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 22.1 24.8 24.8 24.8 24.8 +2,700 +12.22% 100 - - - 0 0
TNS 3.5 0 0 0.00% - - - - 0 0
TNW 12.2 13.2 10.5 14 10.5 +1,000 +8.2% 6,200 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 145.4 143 144.8 144.8 140.1 -2,400 -1.65% 14,200 - - - 0 0 -
TOW 35 35 35 35 35 0 0.00% 1,000 - - - 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 30.4 0 0 0.00% - - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
TS3 5.7 5.7 5.7 5.7 5.7 0 0.00% 1,000 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 13.2 13.1 13.3 13.4 13.1 -100 -0.76% 41,800 - - - 0 0
TSD 5 4.9 4.9 4.9 4.8 -100 -2.00% 3,500 - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 30.5 0 0 0.00% - - - - 0 0
TST 8.6 0 0 0.00% - - - - 0 0
TTD 78.2 0 0 0.00% - - - - 0 0
TTG 12 0 0 0.00% - - - - 0 0
TTN 18.3 18 18.3 18.4 17.7 -300 -1.64% 109,100 - - - 0 0
TTS 6.1 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 23.1 23.1 23.1 23.2 23.1 0 0.00% 1,800 - - - 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 7.6 7.7 7.7 7.5 -100 -1.30% 252,100 - - - 0 0
TW3 16.3 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.1 7.2 7.2 7.2 7.2 +100 +1.41% 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 24 0 0 0.00% - - - - 0 0
UPH 9.9 10.7 10.5 11 8.5 +800 +8.08% 400 - - - 0 0
USC 10.1 0 0 0.00% - - - - 0 0
USD 17.7 17.7 17.7 17.7 17.7 0 0.00% 2,800 - - - 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% 100 - - - 0 0
VBB 10.3 10.2 10.4 10.4 10.2 -100 -0.97% 37,000 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 17.7 18.2 19.6 19.6 18.2 +500 +2.82% 300 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 25.6 25.3 25.5 25.5 25.3 -300 -1.17% 8,400 - - - 0 0
VCR 47 48 47 48 47 +1,000 +2.13% 6,500 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 33 32 33 33 32 -1,000 -3.03% 6,500 - - - 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 0 0 0.00% - - - - 0 0
VE8 2 0 0 0.00% - - - - 0 0
VE9 4.4 4 4.4 4.4 4 -400 -9.09% 15,100 - - - 0 0
VEC 61.9 61 62.1 62.2 59 -900 -1.45% 21,000 - - - 0 0
VEF 134.9 132.1 134.5 134.8 131.6 -2,800 -2.08% 15,200 - - - 0 0
VES 13 13 13.7 13.7 13 0 0.00% 2,500 - - - 0 0
VET 15 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 10 10.1 10 10.1 10 +100 +1% 600 - - - 0 600
VGG 44.2 44 44.7 44.7 44 -200 -0.45% 200 - - - 0 0
VGI 72.4 71 72.4 72.6 69.2 -1,400 -1.93% 891,800 - - - 0 800
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 56.5 56.5 56.5 56.5 56.5 0 0.00% 200 - - - 0 0
VGT 12.6 12.5 12.6 12.6 12.3 -100 -0.79% 961,900 - - - 0 0
VGV 42.1 45 48.4 48.4 45 +2,900 +6.89% 400 - - - 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 1.9 1.8 0 0.00% 161,700 - - - 0 0
VHH 3.7 0 0 0.00% - - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 23.6 26.9 26.9 26.9 26.9 +3,300 +13.98% 100 - - - 0 0
VIM 10.1 0 0 0.00% - - - - 0 0
VIN 17.6 18.7 17.3 18.7 17 +1,100 +6.25% 3,500 - - - 0 0
VIR 3.2 0 0 0.00% - - - - 0 0
VIW 20.8 20.9 20.8 23.9 20.8 +100 +0.48% 119,100 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 48.5 49.2 48.8 49.4 48.6 +700 +1.44% 73,100 - - - 0 0
VLF 0.6 0 0 0.00% - - - - 0 0
VLG 9 8.9 8.9 8.9 8.9 -100 -1.11% 3,400 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLW 27 31 31 31 31 +4,000 +14.81% 100 - - - 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 0 0 0.00% - - - - 0 0
VNB 18.7 18.5 18.6 19.4 18.4 -200 -1.07% 129,000 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 8.1 0 0 0.00% - - - - 0 0
VNP 24 22.9 25 25 22.5 -1,100 -4.58% 138,300 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.7 0 0 0.00% - - - - 0 0
VNZ 379 358 350 358.1 350 -21,000 -5.54% 800 - - - 0 0
VOC 12 11.9 12 12 11.7 -100 -0.83% 8,900 - - - 0 0
VPA 2.7 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 18.1 17.9 18 18.2 17.8 -200 -1.10% 2,100 - - - 0 0
VSE 9 9.2 9.4 9.6 9 +200 +2.22% 4,800 - - - 0 0
VSF 25.9 26 25.9 26 25.5 +100 +0.39% 12,400 - - - 0 0
VSG 1.3 0 0 0.00% - - - - 0 0
VSN 16 15.8 15.8 15.8 15.8 -200 -1.25% 200 - - - 0 0
VST 3.2 0 0 0.00% - - - - 0 0
VTA 2.7 2.6 2.8 2.8 2.6 -100 -3.70% 3,700 - - - 0 0
VTD 6.6 6.6 6.7 6.7 6.5 0 0.00% 44,900 - - - 0 0
VTE 10.6 10 10.3 12 9.3 -600 -5.66% 44,300 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 49.9 49.5 49.8 49.9 49 -400 -0.80% 2,400 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 13.4 0 0 0.00% - - - - 0 0
VTR 13 13.5 14.2 14.5 13 +500 +3.85% 34,300 - - - 0 0
VTS 6 0 0 0.00% - - - - 0 0
VUA 17.4 0 0 0.00% - - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 9.9 0 0 0.00% - - - - 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 62.4 58 68.5 68.5 58 -4,400 -7.05% 400 - - - 0 0
WTC 10.5 10.2 10.3 10.3 10.2 -300 -2.86% 400 - - - 0 0
X26 26 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 19 0 0 0.00% - - - - 0 0
XHC 19.5 0 0 0.00% - - - - 0 0
XLV 13 0 0 0.00% - - - - 0 0
XMC 9.2 9 9 9.5 8.7 -200 -2.17% 27,000 - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 15.9 0 0 0.00% - - - - 0 0
XPH 14.8 14.8 15.1 15.1 14.7 0 0.00% 10,000 - - - 0 0
YBC 10.5 0 0 0.00% - - - - 0 0
YTC 29.5 0 0 0.00% - - - - 0 0
KLB 16.4 16.4 16.4 16.5 16.2 0 0.00% 456,700 - - - 100 300
MPC 17 17.1 17 17.1 16.6 +100 +0.59% 30,300 - - - 100 0
NCS 41 41 41 41 41 0 0.00% 200 - - - 100 0
NXT 4.5 4.3 4.5 4.5 3.9 -200 -4.44% 9,100 - - - 100 0
VDG 9 10.3 10.3 10.3 10.3 +1,300 +14.44% 100 - - - 100 0
VTX 6.5 7.4 7.4 7.4 7.4 +900 +13.85% 100 - - - 100 100
ABI 20 20 20 20 19.7 0 0.00% 68,700 - - - 200 0
CSI 27.1 27 26.9 27.1 26.9 -100 -0.37% 1,100 - - - 200 700
MZG 10.1 10.8 10.3 11.3 10.3 +700 +6.93% 1,961,500 - - - 500 0
VLC 13.9 13.9 13.9 14 13.8 0 0.00% 128,500 - - - 500 0
F88 1.164.4 1.165 1,168 1,168 1,161 +165 +16.5% 1,300 - - - 600 0
DDV 25.5 24.6 25.5 25.5 24.2 -900 -3.53% 1,288,600 - - - 1,700 456,100
OIL 10.6 10.6 10.8 10.8 10.5 0 0.00% 556,900 - - - 2,500 0
FT1 49.6 49.5 49.4 49.6 49.4 -100 -0.20% 3,000 - - - 3,000 0
SAS 31.5 31.4 31.5 31.5 31.3 -100 -0.32% 5,400 - - - 3,700 0
ABB 15.3 15.5 15.4 15.7 15.3 +200 +1.31% 4,108,000 - - - 4,000 0
MSR 26.1 25.4 26.1 26.2 24.8 -700 -2.68% 1,549,800 - - - 4,100 4,200
ACV 53.9 53.1 53.4 53.7 52.6 -800 -1.48% 730,500 - - - 7,700 19,600
MFS 37 36.1 37 37 36.1 -900 -2.43% 40,900 - - - 10,000 0
MML 36.8 36.5 36.9 37 36 -300 -0.82% 97,000 - - - 15,500 0
SBS 5.5 5.7 5.5 5.7 5.4 +200 +3.64% 1,553,400 - - - 21,100 0
MCH 214.7 214.7 214.5 216 214 0 0.00% 115,700 - - - 25,100 10,000
VEA 34.8 34.2 34.8 34.8 34.2 -600 -1.72% 532,900 - - - 26,500 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 41,415,937 2,450.65 127,500 2,870,850
▼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