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

2025/12/30 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 120.75
+0.54/+0.45%
売買高（相対取引を含む） 25,883,650 株
（前日比 -42.49%）
値上がり銘柄数 150
値下がり銘柄数 96
変わらず銘柄数 572
総銘柄数 818
売買代金（相対取引を含む） 362,001 百万VND
（前日比 -41.08%）
前日終値 120.21 (12/29) 
始値 120.42
高値 120.77
安値 120.08
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) 103,420 361,380 -257,960
産業トレンド
-0.28 -0.19 +0.46 -0.19 -0.40 -0.26
+1.11 +1.02 +0.36 -0.08 +0.82 -0.01
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（2025/12/30 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 34.9 0 0 0.00% - - - - 0 0
AAH 3.5 3.5 3.5 3.6 3.5 0 0.00% 249,500 - - - 0 0
ABB 15.8 15.9 15.9 15.9 15.7 +100 +0.63% 3,367,800 - - - 0 0
ABC 10.8 11.1 11 11.1 10.8 +300 +2.78% 29,800 - - - 0 0
ABW 11.7 11.7 11.8 11.9 11.6 0 0.00% 93,400 - - - 0 5,400
ACE 41.7 42.9 42.9 42.9 42.9 +1,200 +2.88% 200 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4 0 0 0.00% - - - - 0 0
AG1 11.5 12 12.2 12.2 11.5 +500 +4.35% 2,200 - - - 0 0
AGF 2 0 0 0.00% - - - - 0 0
AGP 36.3 35.9 37.4 37.4 35.9 -400 -1.10% 5,500 - - - 0 0
AGX 168 0 0 0.00% - - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 49.6 49.7 50.1 51.5 49 +100 +0.2% 58,700 - - - 0 0
ALV 6.9 6.8 7 7 6.8 -100 -1.45% 15,700 - - - 0 0
AMP 15.1 15.1 15.1 15.1 15.1 0 0.00% 100 - - - 0 0
ANT 41.4 41.4 41.9 41.9 40.8 0 0.00% 72,000 - - - 0 0
APC 6.8 6.5 6.5 6.5 6.5 -300 -4.41% 2,100 - - - 0 0
APF 40.5 40.6 40.5 40.9 40 +100 +0.25% 3,500 - - - 0 0
APL 12.3 10.7 12.5 12.5 10.7 -1,600 -13.01% 300 - - - 0 0
APP 5 5.1 4.9 5.1 4.9 +100 +2% 2,700 - - - 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 9.5 0 0 0.00% - - - - 0 0
AVC 50 46 50.4 50.5 46 -4,000 -8.00% 1,200 - - - 0 0
AVG 10 10 10 10 9.9 0 0.00% 39,200 - - - 0 0
BAL 9.5 9.5 9.5 9.5 9.5 0 0.00% 200 - - - 0 0
BBH 13.8 0 0 0.00% - - - - 0 0
BBM 9.5 0 0 0.00% - - - - 0 0
BBT 12.7 12 12 12 12 -700 -5.51% 1,000 - - - 0 0
BCA 14.7 13.9 13.9 14 13.6 -800 -5.44% 33,300 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 11.6 0 0 0.00% - - - - 0 0
BCR 1.7 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 42.4 0 0 0.00% - - - - 0 0
BDT 9.8 9.6 9.8 9.8 9.1 -200 -2.04% 19,800 - - - 0 0
BDW 27.5 0 0 0.00% - - - - 0 0
BEL 19 0 0 0.00% - - - - 0 0
BGE 4.8 0 0 0.00% - - - - 0 0
BGW 16 18 18 18 18 +2,000 +12.5% 100 - - - 0 0
BHA 23.6 24.9 24.9 24.9 24.9 +1,300 +5.51% 100 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 17.6 0 0 0.00% - - - - 0 0
BHI 7.5 6.7 8.6 8.6 6.7 -800 -10.67% 200 - - - 0 0
BHK 11.8 0 0 0.00% - - - - 0 0
BHP 7 7 7 7 7 0 0.00% 1,000 - - - 0 0
BIG 6.1 5.9 6.1 6.2 5.8 -200 -3.28% 185,700 - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BIO 12.4 12.5 12.5 12.5 12.5 +100 +0.81% 200 - - - 0 0
BLI 9.3 0 0 0.00% - - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 22.7 0 0 0.00% - - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 7.4 8.1 7.5 8.1 7.5 +700 +9.46% 300 - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 10 11 10 11 9.3 +1,000 +10% 13,400 - - - 0 500
BMK 13.8 13.9 13.9 13.9 13.9 +100 +0.72% 100 - - - 0 0
BMS 12.7 12.7 12.6 12.8 12.6 0 0.00% 66,700 - - - 0 0
BMV 5.3 0 0 0.00% - - - - 0 0
BNW 18.9 18.8 19 19 18.8 -100 -0.53% 700 - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4.1 4.6 4.7 4.7 4.6 +500 +12.2% 200 - - - 0 0
BQP 21.1 23.9 24 24.2 23.9 +2,800 +13.27% 5,300 - - - 0 0
BRR 18.2 18 19 19 18 -200 -1.10% 5,200 - - - 0 0
BRS 20.3 0 0 0.00% - - - - 0 0
BSA 22.5 23 23 23 23 +500 +2.22% 100 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18.6 0 0 0.00% - - - - 0 0
BSH 16.8 0 0 0.00% - - - - 0 0
BSL 11 0 0 0.00% - - - - 0 0
BSP 10.7 0 0 0.00% - - - - 0 0
BSQ 19.2 0 0 0.00% - - - - 0 0
BT1 10.8 0 0 0.00% - - - - 0 0
BTB 4.8 0 0 0.00% - - - - 0 0
BTD 15.1 16 16 16 16 +900 +5.96% 3,000 - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
BTH 24.8 24.8 24.7 25 24.6 0 0.00% 5,700 - - - 0 0
BTN 3.5 0 0 0.00% - - - - 0 0
BTU 14.9 0 0 0.00% - - - - 0 0
BTV 17.3 0 0 0.00% - - - - 0 0
BVG 2.6 0 0 0.00% - - - - 0 0
BVL 16.9 17 16.9 17 16.9 +100 +0.59% 2,200 - - - 0 0
BVN 15.6 15.6 16.3 16.3 15.6 0 0.00% 400 - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 33.7 33.6 34 34 33.5 -100 -0.30% 5,000 - - - 0 0
C21 16 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.8 8.6 8.8 8.8 8.5 -200 -2.27% 1,112,800 - - - 0 0
C92 4.1 4 4.1 4.1 4 -100 -2.44% 4,100 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 18.5 18.3 18.5 18.5 18 -200 -1.08% 14,100 - - - 0 0
CBI 13.2 0 0 0.00% - - - - 0 0
CBS 27.1 27 27 27 27 -100 -0.37% 4,500 - - - 0 0
CC1 30.6 30.7 30.7 30.7 30.7 +100 +0.33% 500 - - - 0 0
CCA 15.8 14.4 14.4 14.4 14.4 -1,400 -8.86% 300 - - - 0 0
CCM 36.1 39 39 39 39 +2,900 +8.03% 100 - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 12 11.5 11.5 11.5 11.5 -500 -4.17% 3,000 - - - 0 0
CCV 51 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 12.1 12.6 12.2 12.8 12.2 +500 +4.13% 44,600 - - - 0 0
CDR 5.9 5.8 6.7 6.7 5.8 -100 -1.69% 900 - - - 0 0
CEN 2.2 0 0 0.00% - - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 19.8 0 0 0.00% - - - - 0 0
CGV 3.4 3 3 3.2 3 -400 -11.76% 1,700 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 11.6 0 0 0.00% - - - - 0 0
CHS 11.6 11.6 11.6 11.6 10 0 0.00% 2,100 - - - 0 0
CI5 6.4 0 0 0.00% - - - - 0 0
CID 9.8 0 0 0.00% - - - - 0 0
CIP 2.5 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 46 46 45.8 46 45.8 0 0.00% 9,200 - - - 0 0
CKD 22.5 22.5 22.5 22.5 22.5 0 0.00% 1,900 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 15.7 15.5 15.6 15.7 15.5 -200 -1.27% 105,600 - - - 0 0
CMD 23.1 23.4 23.3 23.4 23.3 +300 +1.3% 200 - - - 0 0
CMF 425.5 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 24 24 24 24 24 0 0.00% 100 - - - 0 0
CMN 70.1 73 72.7 75 70.2 +2,900 +4.14% 12,300 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.1 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 32 30.2 30.3 30.3 30.2 -1,800 -5.63% 200 - - - 0 0
CNN 55.2 60 62 62 60 +4,800 +8.7% 200 - - - 0 0
CNT 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,000 - - - 0 0
CPA 8.7 8.4 7.4 8.4 7.4 -300 -3.45% 300 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.3 31.3 31.3 31.3 31 0 0.00% 13,800 - - - 0 0
CQT 8.1 0 0 0.00% - - - - 0 0
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 9 8.4 8.4 8.4 8.4 -600 -6.67% 500 - - - 0 0
CTW 24 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 36.6 0 0 0.00% - - - - 0 0
DAS 11.5 12.1 11.7 13.2 11.7 +600 +5.22% 2,800 - - - 0 0
DBM 26.8 0 0 0.00% - - - - 0 0
DC1 7.3 7.9 7 7.9 7 +600 +8.22% 4,800 - - - 0 0
DCF 38.4 39 39 39 39 +600 +1.56% 500 - - - 0 0
DCG 12 0 0 0.00% - - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 3.7 3.7 3.7 3.7 3.7 0 0.00% 7,200 - - - 0 0
DCS 1.1 0 0 0.00% - - - - 0 0
DCT 0.9 0 0 0.00% - - - - 0 0
DDB 9.9 10.1 10.2 10.3 9.9 +200 +2.02% 41,400 - - - 0 0
DDH 6.3 6.3 6.3 6.3 6.3 0 0.00% 200 - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 6.8 6.8 6.8 6.8 6.8 0 0.00% 200 - - - 0 0
DDV 25.1 25.3 25.2 25.3 25.1 +200 +0.8% 460,500 - - - 0 0
DFC 28.5 0 0 0.00% - - - - 0 0
DFF 0.7 0 0 0.00% - - - - 0 0
DGT 4.8 4.9 4.8 5 4.8 +100 +2.08% 125,500 - - - 0 0
DHB 7.5 7.5 7.4 7.5 7.3 0 0.00% 4,600 - - - 0 0
DHD 34.1 35 35 35 35 +900 +2.64% 300 - - - 0 0
DHN 27.3 27.3 27.3 27.3 27.3 0 0.00% 1,200 - - - 0 0
DIC 1.1 0 0 0.00% - - - - 0 0
DID 3.9 0 0 0.00% - - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
DLD 5.7 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 22 0 0 0.00% - - - - 0 0
DMN 7 0 0 0.00% - - - - 0 0
DNA 24.8 0 0 0.00% - - - - 0 0
DND 8.2 8 8 8 8 -200 -2.44% 200 - - - 0 0
DNE 8.6 8.6 8.6 8.6 8.6 0 0.00% 1,100 - - - 0 0
DNH 50.8 0 0 0.00% - - - - 0 0
DNL 28.3 24.6 24.6 24.6 24.6 -3,700 -13.07% 200 - - - 0 0
DNM 9.8 0 0 0.00% - - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 44.2 0 0 0.00% - - - - 0 0
DNW 35.4 34 34 34 34 -1,400 -3.95% 100 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
DP1 35 35 35 35 35 0 0.00% 500 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 7.7 8.2 8.2 8.2 8.2 +500 +6.49% 100 - - - 0 0
DPH 43.1 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.7 8.8 8.8 8.8 8.5 +100 +1.15% 6,600 - - - 0 0
DSD 16.6 16 16 16 16 -600 -3.61% 100 - - - 0 0
DSG 5.6 0 0 0.00% - - - - 0 0
DSH 10.4 11.2 11.2 11.2 11.2 +800 +7.69% 900 - - - 0 0
DSP 13.5 13.5 13.5 13.5 13.5 0 0.00% 200 - - - 0 0
DTC 5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.4 2.5 2.5 2.5 2.3 +100 +4.17% 8,300 - - - 0 0
DTP 115.6 115.8 115.7 115.8 115.6 +200 +0.17% 1,300 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 14 0 0 0.00% - - - - 0 0
DVG 1.6 0 0 0.00% - - - - 0 0
DVN 21.5 21.7 21.6 23 21.2 +200 +0.93% 63,200 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 15 15 15 15 15 0 0.00% 100 - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 4.7 5.4 5.4 5.4 5.4 +700 +14.89% 18,000 - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
ECO 38.7 38.5 38.6 38.6 38.3 -200 -0.52% 24,500 - - - 0 0
EFI 2.1 2.1 2.1 2.1 2.1 0 0.00% 1,200 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 26.3 0 0 0.00% - - - - 0 0
EIN 2.8 2.9 2.9 2.9 2.9 +100 +3.57% 3,300 - - - 0 0
EME 26 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.1 20.2 20.3 20.3 20 +1,100 +5.76% 1,700 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.9 7 7 7 7 +100 +1.45% 200 - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 40 0 0 0.00% - - - - 0 0
FIC 17.6 17.6 17.6 17.7 17.6 0 0.00% 1,800 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 63.4 63.4 63.4 63.4 63.3 0 0.00% 2,000 - - - 0 0
FOX 61.4 62 61.5 62.8 61.5 +600 +0.98% 141,700 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 7.7 0 0 0.00% - - - - 0 0
FSO 7.4 6.9 6.3 6.9 6.3 -500 -6.76% 800 - - - 0 0
FT1 40.6 41.4 41 41.4 40.1 +800 +1.97% 600 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 9.4 10.3 9.6 10.3 9.5 +900 +9.57% 2,116,300 - - - 0 0
GCB 8 8 6.8 9.1 6.8 0 0.00% 2,100 - - - 0 0
GCF 31.3 32.9 32 33 31.5 +1,600 +5.11% 83,700 - - - 0 0
GDA 16.2 16.2 16.3 16.3 16.1 0 0.00% 44,000 - - - 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 29.4 29.4 29.4 29.4 29 0 0.00% 29,400 - - - 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 26.9 25 25 25 25 -1,900 -7.06% 100 - - - 0 0
GPC 2.3 2.3 2.3 2.3 2.2 0 0.00% 60,300 - - - 0 0
GSM 30.2 30.3 30.3 30.4 30.3 +100 +0.33% 3,400 - - - 0 0
GTD 77.9 89.5 77.5 89.5 77.5 +11,600 +14.89% 8,400 - - - 0 0
GTS 11.5 10.7 10.7 10.7 10.7 -800 -6.96% 6,600 - - - 0 0
GVT 84.8 0 0 0.00% - - - - 0 0
H11 9.5 0 0 0.00% - - - - 0 0
HAC 8.9 0 0 0.00% - - - - 0 0
HAF 26.9 0 0 0.00% - - - - 0 0
HAM 47 47.5 46 47.5 46 +500 +1.06% 1,500 - - - 0 0
HAN 9.3 0 0 0.00% - - - - 0 0
HAV 3.8 3.6 3.3 3.6 3.3 -200 -5.26% 300 - - - 0 0
HBC 6.3 6.4 6.3 6.4 6.3 +100 +1.59% 584,900 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.3 5.6 5.6 5.6 5.6 +300 +5.66% 100 - - - 0 100
HC1 13 0 0 0.00% - - - - 0 0
HC3 26.5 26.5 26.5 26.5 26.5 0 0.00% 5,500 - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 15 15.1 16.5 16.5 15.1 +100 +0.67% 4,100 - - - 0 0
HD6 11.5 11.5 11.6 11.6 11.5 0 0.00% 5,600 - - - 0 0
HD8 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 500 - - - 0 0
HDM 36 36 36 36 36 0 0.00% 100 - - - 0 0
HDP 27 0 0 0.00% - - - - 0 0
HDW 18 0 0 0.00% - - - - 0 0
HEC 63.4 0 0 0.00% - - - - 0 0
HEJ 14.6 14.5 14 14.6 14 -100 -0.68% 4,000 - - - 0 0
HEP 14.9 0 0 0.00% - - - - 0 0
HES 30.3 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.8 7.9 7.9 8.1 7.8 +100 +1.28% 5,600 - - - 0 0
HJC 8.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 340.1 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 9.8 0 0 0.00% - - - - 0 0
HMS 34.8 35 35 35.2 35 +200 +0.57% 2,000 - - - 0 0
HNB 12.4 0 0 0.00% - - - - 0 0
HND 10.3 10.4 10.3 10.5 10.3 +100 +0.97% 3,000 - - - 0 0
HNF 35.5 0 0 0.00% - - - - 0 0
HNI 27 0 0 0.00% - - - - 0 0
HNM 8 8 8 8.1 8 0 0.00% 93,400 - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.8 18.8 18.8 18.8 18.8 0 0.00% 100 - - - 0 0
HPD 16.9 17 16.9 17 16.8 +100 +0.59% 4,600 - - - 0 0
HPH 10.5 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 15.2 0 0 0.00% - - - - 0 0
HPT 23.4 23.6 23.6 23.6 23.6 +200 +0.85% 1,700 - - - 0 0
HPW 19.7 20.6 22.6 22.6 20.6 +900 +4.57% 9,200 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.7 0 0 0.00% - - - - 0 0
HSM 6.1 0 0 0.00% - - - - 0 0
HSP 14.2 14.2 14.2 14.2 14.2 0 0.00% 1,000 - - - 0 0
HSV 4.4 4.4 4.4 4.4 4.4 0 0.00% 6,200 - - - 0 0
HTE 3.3 3.4 3.4 3.4 3.4 +100 +3.03% 1,000 - - - 0 0
HTM 12.3 10.8 12 13 10.8 -1,500 -12.20% 31,700 - - - 0 0
HTP 1.4 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 11.7 11.7 11.7 11.7 11.7 0 0.00% 14,700 - - - 0 0
HU6 4.1 0 0 0.00% - - - - 0 0
HUG 29 0 0 0.00% - - - - 0 0
HVA 18.8 19 18.3 19.2 18.3 +200 +1.06% 34,100 - - - 0 0
HWS 14.7 14.8 14.8 14.8 14 +100 +0.68% 14,400 - - - 0 0
IBD 10.4 0 0 0.00% - - - - 0 0
ICC 49.9 0 0 0.00% - - - - 0 0
ICF 3.3 3.2 3 3.2 3 -100 -3.03% 10,500 - - - 0 0
ICI 9 9 9 9 9 0 0.00% 100 - - - 0 0
ICN 37.5 37.5 37.4 37.7 37.2 0 0.00% 4,000 - - - 0 0
IDP 207 220 220 220 220 +13,000 +6.28% 3,100 - - - 0 0
IFS 20.7 20.7 20.7 20.7 20.7 0 0.00% 200 - - - 0 0
IHK 12.2 0 0 0.00% - - - - 0 0
ILA 7 0 0 0.00% - - - - 0 0
ILC 6 0 0 0.00% - - - - 0 0
ILS 18 20.7 18.2 20.7 17.8 +2,700 +15% 52,400 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 38 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 26 0 0 0.00% - - - - 0 0
IST 38.4 37.1 37.1 37.1 37.1 -1,300 -3.39% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.3 4.3 4.3 4.3 4.3 0 0.00% 200 - - - 0 0
JOS 0.8 0 0 0.00% - - - - 0 0
KCB 10.3 10.2 10.2 10.3 10.2 -100 -0.97% 6,900 - - - 0 0
KGM 5.7 5.7 5.7 5.7 5.7 0 0.00% 400 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 29 0 0 0.00% - - - - 0 0
KIP 13.7 13.7 13.7 13.7 13.7 0 0.00% 500 - - - 0 0
KLB 16.4 16.6 16.6 16.6 16.3 +200 +1.22% 248,700 - - - 0 100
KLF 0.8 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 2 2.2 2 2.3 2 +200 +10% 393,000 - - - 0 0
KTC 10 0 0 0.00% - - - - 0 0
KTL 22.9 22.5 19.6 22.5 19.6 -400 -1.75% 4,300 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.1 0 0 0.00% - - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.9 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 14.8 15.2 14.8 15.3 14.8 +400 +2.7% 36,500 - - - 0 0
LAW 33 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 1 0 0 0.00% - - - - 0 0
LDW 24 0 0 0.00% - - - - 0 0
LEC 3.4 3.4 3.4 3.4 3.4 0 0.00% 400 - - - 0 0
LG9 6.3 7.2 7.2 7.2 7.2 +900 +14.29% 100 - - - 0 0
LIC 25.1 25 25 25 25 -100 -0.40% 100 - - - 0 0
LKW 33.3 33.8 33.9 33.9 33.8 +500 +1.5% 2,200 - - - 0 0
LLM 15 15.9 15.9 15.9 15.9 +900 +6% 100 - - - 0 0
LM3 2.3 0 0 0.00% - - - - 0 0
LMC 5.6 0 0 0.00% - - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 9.8 9.8 9.8 9.8 0 0.00% 200 - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.6 0 0 0.00% - - - - 0 0
LPT 5.8 5.8 5.8 5.8 5.8 0 0.00% 1,500 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 31.1 32 31.1 32.3 31.1 +900 +2.89% 115,500 - - - 0 0
LTC 2.3 0 0 0.00% - - - - 0 0
LTG 6.9 0 0 0.00% - - - - 0 0
M10 22 22 22 22.3 22 0 0.00% 10,300 - - - 0 0
MA1 31 35 35 35 35 +4,000 +12.9% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 5.8 5.8 5.8 5.9 5.8 0 0.00% 5,800 - - - 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
MFS 35.5 35.3 35.8 35.8 35.2 -200 -0.56% 900 - - - 0 0
MGC 11.2 11 11.1 11.1 10.8 -200 -1.79% 2,700 - - - 0 0
MGG 26 26 26 26 26 0 0.00% 4,200 - - - 0 0
MGR 4.5 0 0 0.00% - - - - 0 0
MH3 31 30.7 30.8 30.8 30.7 -300 -0.97% 300 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 4 4 4 4 4 0 0.00% 5,500 - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 25.1 27.8 27.9 27.9 27.8 +2,700 +10.76% 700 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.8 20.5 21 21 20.5 -300 -1.44% 1,400 - - - 0 0
MNB 28.3 25 25 25 25 -3,300 -11.66% 100 - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 7 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.1 17.3 17.3 17.3 17.3 +200 +1.17% 3,000 - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MTA 12.1 12.4 12.2 12.7 12.1 +300 +2.48% 8,300 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 6.7 0 0 0.00% - - - - 0 0
MTL 5.5 6 6 6 6 +500 +9.09% 88,000 - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.1 0 0 0.00% - - - - 0 0
MTV 16 16 16 16 16 0 0.00% 1,000 - - - 0 0
MVC 17.5 16.8 17.9 18.1 16.8 -700 -4.00% 126,700 - - - 0 0
MVN 46.7 45.8 47 47 45.8 -900 -1.93% 600 - - - 0 0
MZG 11.7 11.7 11.7 11.8 11.5 0 0.00% 289,100 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 34 0 0 0.00% - - - - 0 0
NAU 23.4 22.8 23 23 22.8 -600 -2.56% 1,000 - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.3 11.3 11.3 11.3 11.3 0 0.00% 2,100 - - - 0 0
NBT 18.5 0 0 0.00% - - - - 0 0
NCG 11 11.6 12.6 12.6 11 +600 +5.45% 3,700 - - - 0 0
NCS 40 40 40 40 40 0 0.00% 200 - - - 0 0
ND2 35.5 35.6 35.8 35.8 35.6 +100 +0.28% 1,300 - - - 0 0
NDC 170 0 0 0.00% - - - - 0 0
NDP 21.6 0 0 0.00% - - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.9 6.8 6.8 6.8 6.7 -100 -1.45% 2,900 - - - 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 12.8 11.1 11.1 11.1 11.1 -1,700 -13.28% 100 - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
NNT 60.3 0 0 0.00% - - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 10.5 0 0 0.00% - - - - 0 0
NS2 15.3 15.2 15 15.2 15 -100 -0.65% 2,500 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 8.5 8.5 8.5 8.5 8.5 0 0.00% 400 - - - 0 0
NTW 22 19 19.1 19.1 19 -3,000 -13.64% 1,000 - - - 0 0
NUE 10.4 10.5 10.5 10.5 10.5 +100 +0.96% 100 - - - 0 0
NVP 69.9 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.3 4.4 4.4 4.4 4.3 +100 +2.33% 3,700 - - - 0 0
ODE 46.2 46.1 46.2 46.4 46 -100 -0.22% 18,000 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 24.3 26 26 26 26 +1,700 +7% 100 - - - 0 0
PAS 2.9 2.9 2.9 2.9 2.9 0 0.00% 3,500 - - - 0 0 -
PBC 6.4 6.3 6.3 6.3 6.2 -100 -1.56% 16,700 - - - 0 0
PBT 11 12.6 12.6 12.6 12.6 +1,600 +14.55% 2,300 - - - 0 0
PCC 27 0 0 0.00% - - - - 0 0
PCF 5.7 5.7 5.7 5.7 5.7 0 0.00% 200 - - - 0 0
PCG 2.5 0 0 0.00% - - - - 0 0
PCM 15.6 17.9 13.5 17.9 13.5 +2,300 +14.74% 2,100 - - - 0 0
PDC 4.6 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.9 4 3.9 4 3.5 +100 +2.56% 1,400 - - - 0 0
PEQ 40.3 0 0 0.00% - - - - 0 0
PFL 2.7 2.7 2.7 2.7 2.5 0 0.00% 110,100 - - - 0 0
PGB 12.4 12.3 12.4 12.4 12.3 -100 -0.81% 900 - - - 0 0
PHH 5.3 0 0 0.00% - - - - 0 0
PHP 30.5 31 31 31.2 30.2 +500 +1.64% 32,800 - - - 0 0
PHS 10 10.1 10.1 10.1 10.1 +100 +1% 100 - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 6.2 6.5 6.3 6.7 6.1 +300 +4.84% 238,900 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.2 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.3 3.5 3.5 3.5 3.5 +200 +6.06% 100 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 7 7 7 7 0 0.00% 2,000 - - - 0 0
PMW 35 34 35 35 34 -1,000 -2.86% 1,400 - - - 0 0
PND 6.8 0 0 0.00% - - - - 0 0
PNG 35.5 0 0 0.00% - - - - 0 0
PNP 22.9 0 0 0.00% - - - - 0 0
PNT 7.8 7.8 7 7.8 7 0 0.00% 200 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 5.3 0 0 0.00% - - - - 0 0
POS 15.3 15.5 15.3 15.5 15.3 +200 +1.31% 9,100 - - - 0 0
POV 8 0 0 0.00% - - - - 0 0
PPH 27.4 27.5 27.8 27.8 27.5 +100 +0.36% 600 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 10.8 10.8 10.8 10.8 10.8 0 0.00% 300 - - - 0 0
PRT 11.1 0 0 0.00% - - - - 0 0
PSB 4.8 4.8 4.9 5.5 4.7 0 0.00% 22,000 - - - 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 8.6 0 0 0.00% - - - - 0 0
PSP 19 0 0 0.00% - - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 16.1 0 0 0.00% - - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 11.3 11.3 11.3 11.3 11.3 0 0.00% 1,300 - - - 0 0
PTT 10.5 0 0 0.00% - - - - 0 0
PTV 3.5 3.5 3.5 3.5 3.5 0 0.00% 3,000 - - - 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 17.8 18.7 17.6 18.7 17.6 +900 +5.06% 16,500 - - - 0 0
PVO 5.9 5.9 5.9 5.9 5.8 0 0.00% 5,300 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.4 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 7.4 7.5 7.5 7.7 7.4 +100 +1.35% 33,800 - - - 0 0
PWS 12 0 0 0.00% - - - - 0 0
PXA 0.8 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 15.6 15.7 15.9 16 15.7 +100 +0.64% 19,200 - - - 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 0.6 0 0 0.00% - - - - 0 0
QCC 23.4 26.7 26.8 26.8 26.7 +3,300 +14.1% 200 - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 5.8 0 0 0.00% - - - - 0 0
QNS 45.7 46.2 45.8 46.3 45.7 +500 +1.09% 175,800 - - - 0 1,200
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17 0 0 0.00% - - - - 0 0
QPH 34.1 34.3 34.4 34.4 34.2 +200 +0.59% 1,400 - - - 0 0
QSP 25 0 0 0.00% - - - - 0 0
QTP 12.4 12.4 12.5 12.5 12.4 0 0.00% 36,000 - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
RBC 6.2 0 0 0.00% - - - - 0 0
RCC 20.9 17.9 17.9 17.9 17.9 -3,000 -14.35% 2,000 - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 28.8 0 0 0.00% - - - - 0 0
RIC 11.9 11.6 11.9 11.9 10.5 -300 -2.52% 22,700 - - - 0 0
RTB 29 29 29 29 29 0 0.00% 1,400 - - - 0 0
S12 1.7 0 0 0.00% - - - - 0 0
S72 7 7 7 7 7 0 0.00% 200 - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.4 0 0 0.00% - - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 14.5 0 0 0.00% - - - - 0 0
SAS 30.6 31 30.6 31 30.6 +400 +1.31% 6,300 - - - 0 0
SB1 6.4 0 0 0.00% - - - - 0 0
SBB 16.7 16.5 16.7 16.7 16.5 -200 -1.20% 2,000 - - - 0 0
SBD 7.5 8.6 7.5 8.6 7.5 +1,100 +14.67% 35,100 - - - 0 0
SBH 40.4 40 40.3 40.3 40 -400 -0.99% 4,800 - - - 0 0
SBL 6.5 0 0 0.00% - - - - 0 0
SBM 34.8 0 0 0.00% - - - - 0 0
SBR 8.5 8.5 8.5 8.5 8.5 0 0.00% 2,000 - - - 0 0
SBS 6.1 6.2 6.3 6.4 6 +100 +1.64% 1,204,000 - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 9.8 0 0 0.00% - - - - 0 0
SCJ 3.6 0 0 0.00% - - - - 0 0
SCL 18.9 18.7 19 19 18.6 -200 -1.06% 21,900 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.5 3.7 3.5 3.7 3.5 +200 +5.71% 1,000 - - - 0 0
SD3 8.2 7.7 7.2 7.7 7.1 -500 -6.10% 1,200 - - - 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 0.7 0 0 0.00% - - - - 0 0
SDT 4.2 4.3 4.2 4.3 4.2 +100 +2.38% 1,600 - - - 0 1,600
SDV 31 0 0 0.00% - - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 40.9 40 41 41 40 -900 -2.20% 7,100 - - - 0 0
SEP 19.5 0 0 0.00% - - - - 0 0
SGB 12.2 12.2 12.2 12.5 12.2 0 0.00% 2,000 - - - 0 0
SGI 12.8 12.8 12 12.8 12 0 0.00% 1,000 - - - 0 0
SGP 26.2 26.1 26.2 26.9 23.8 -100 -0.38% 55,500 - - - 0 0
SGS 22.2 0 0 0.00% - - - - 0 0
SHC 11.2 0 0 0.00% - - - - 0 0
SHG 2.6 0 0 0.00% - - - - 0 0
SID 15.2 0 0 0.00% - - - - 0 0
SIG 6 0 0 0.00% - - - - 0 0
SIV 37.4 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 18.2 17.7 19.3 19.8 17.7 -500 -2.75% 500 - - - 0 0
SJM 7.3 7.2 7.2 7.2 7.2 -100 -1.37% 200 - - - 0 0
SKH 24.7 24.6 24.6 24.6 24.6 -100 -0.40% 1,000 - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 26 26.4 26.4 26.4 26.4 +400 +1.54% 100 - - - 0 0
SLD 11 11 11 11 11 0 0.00% 100 - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.5 0 0 0.00% - - - - 0 0
SP2 22 22 22 22 22 0 0.00% 100 - - - 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 26.3 25.1 25.1 25.1 25.1 -1,200 -4.56% 100 - - - 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 8 8 8 -100 -1.23% 1,500 - - - 0 0
SSH 77.8 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 20.4 21 20.5 21.6 20.5 +600 +2.94% 195,600 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.9 7 7 7 7 +100 +1.45% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 31.3 32.7 31.7 32.7 31.5 +1,400 +4.47% 11,000 - - - 0 0
SZE 10 10 10 10 10 0 0.00% 5,800 - - - 0 0
SZG 37 0 0 0.00% - - - - 0 0
TA6 4.3 4.9 4.9 4.9 4.9 +600 +13.95% 300 - - - 0 0
TAN 43.5 44 43.5 44 43.5 +500 +1.15% 4,500 - - - 0 0
TAR 4.3 0 0 0.00% - - - - 0 0
TAW 18 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 134.3 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 6.8 6.5 6.5 6.5 6.5 -300 -4.41% 100 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.5 31.6 31.8 31.8 31.4 +100 +0.32% 3,700 - - - 0 0
TDB 39.6 39.5 38.6 39.5 38.6 -100 -0.25% 1,100 - - - 0 0
TDF 8.2 0 0 0.00% - - - - 0 0
TDS 8.3 8.2 8.4 8.4 8.2 -100 -1.20% 2,200 - - - 0 0
TED 67.5 69 69 69 69 +1,500 +2.22% 100 - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 7.7 0 0 0.00% - - - - 0 0
TH1 3 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 10.3 0 0 0.00% - - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 17.5 0 0 0.00% - - - - 0 0
TID 22.8 23 22.7 23 22.5 +200 +0.88% 5,900 - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
TIN 53.7 52 53.8 53.8 52 -1,700 -3.17% 1,000 - - - 0 0
TIS 4.6 4.9 4.8 5.1 4.6 +300 +6.52% 157,600 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.7 0 0 0.00% - - - - 0 0
TLI 6.5 6 7.4 7.4 5.9 -500 -7.69% 2,200 - - - 0 0
TLP 6.7 0 0 0.00% - - - - 0 0
TLT 31.1 0 0 0.00% - - - - 0 0
TMG 74 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 9.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 23.8 0 0 0.00% - - - - 0 0
TNS 3 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 150.7 148.6 151.2 152 148.5 -2,100 -1.39% 23,700 - - - 0 0 -
TOW 35 35 35 35 35 0 0.00% 1,300 - - - 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 31 30.8 31 30.8 0 0.00% 15,500 - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
TS3 5.3 6 6 6 5.9 +700 +13.21% 50,000 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSD 4.6 5.1 5.1 5.1 5.1 +500 +10.87% 100 - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 36.5 36.6 36.6 36.6 36.6 +100 +0.27% 5,000 - - - 0 0
TST 9.5 0 0 0.00% - - - - 0 0
TTD 87.8 0 0 0.00% - - - - 0 0
TTG 10.4 0 0 0.00% - - - - 0 0
TTN 16.9 17 17.1 17.2 17 +100 +0.59% 37,600 - - - 0 0
TTS 4.5 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 19.4 0 0 0.00% - - - - 0 0
TV1 22.1 22.1 22.1 22.3 22 0 0.00% 9,800 - - - 0 0
TV6 9.6 0 0 0.00% - - - - 0 0
TVA 13.6 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 7.5 7.4 7.5 7.5 7.3 -100 -1.33% 129,300 - - - 0 0
TW3 14.1 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.1 7.1 7 7.1 7 0 0.00% 5,100 - - - 0 0
UDL 16.3 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 22.4 0 0 0.00% - - - - 0 0
UPH 10.2 10.3 11.4 11.4 8.7 +100 +0.98% 6,600 - - - 0 0
USC 10.3 11.7 11.7 11.7 11.7 +1,400 +13.59% 1,800 - - - 0 0
USD 17.9 17.9 17.9 17.9 17.9 0 0.00% 500 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 2 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 35 35.5 35.5 35.5 35.5 +500 +1.43% 100 - - - 0 0
VBB 10.2 10.4 10.3 10.5 10.3 +200 +1.96% 61,000 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 17 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24.2 24 24.1 24.1 24 -200 -0.83% 6,300 - - - 0 0
VCR 39.8 45.1 44 45.5 44 +5,300 +13.32% 8,000 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 33 35 33 35 33 +2,000 +6.06% 200 - - - 0 0
VCX 7.4 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 11 0 0 0.00% - - - - 0 0
VDN 36.9 0 0 0.00% - - - - 0 0
VDT 7.3 0 0 0.00% - - - - 0 0
VE8 2 0 0 0.00% - - - - 0 0
VE9 3.9 4 4 4 3.9 +100 +2.56% 12,600 - - - 0 0
VEC 53.8 54 50.1 54.8 50.1 +200 +0.37% 88,500 - - - 0 0
VEF 131.3 131.3 133.9 133.9 130.8 0 0.00% 6,400 - - - 0 0
VES 12.4 10.8 10.7 10.8 10.6 -1,600 -12.90% 20,100 - - - 0 0
VET 15.9 16.6 16.6 16.6 16.6 +700 +4.4% 300 - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 10.2 0 0 0.00% - - - - 0 0
VGG 42.9 42.9 42.8 42.9 42.8 0 0.00% 1,100 - - - 0 0
VGI 68.5 69.9 68.9 70.4 68.9 +1,400 +2.04% 290,700 - - - 0 0
VGL 19.1 0 0 0.00% - - - - 0 0
VGT 12.3 12.2 12.3 12.3 12.1 -100 -0.81% 190,600 - - - 0 2,110
VGV 41.9 48.1 43 48.1 42.9 +6,200 +14.8% 5,600 - - - 0 0
VHD 4.2 0 0 0.00% - - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 2 2 2 2.1 1.9 0 0.00% 107,400 - - - 0 0
VHH 3.8 3.8 3.9 3.9 3.8 0 0.00% 200 - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 27 0 0 0.00% - - - - 0 0
VIN 18.2 17.2 17.6 17.6 17.2 -1,000 -5.49% 3,400 - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
VIW 14.6 14.7 14.1 14.7 14 +100 +0.68% 1,800 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 50.5 49.2 50.8 50.8 49 -1,300 -2.57% 379,600 - - - 0 0
VLC 13.8 13.8 13.9 13.9 13.8 0 0.00% 40,800 - - - 0 0
VLF 0.8 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 18.6 20 18.7 21.3 18.7 +1,400 +7.53% 12,500 - - - 0 0
VLW 31 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.3 3 3.1 3.1 2.9 -300 -9.09% 90,300 - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17 17.5 17.5 17.5 17.5 +500 +2.94% 100 - - - 0 0
VNB 17.5 17.4 17.4 17.5 17.2 -100 -0.57% 28,500 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 7.2 6.2 7.2 7.2 6.2 -1,000 -13.89% 3,500 - - - 0 0
VNP 20.5 20.5 20.9 21 20.1 0 0.00% 59,200 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.6 0 0 0.00% - - - - 0 0
VNZ 365.9 0 0 0.00% - - - - 0 0
VOC 11.9 12 11.9 12 11.9 +100 +0.84% 7,300 - - - 0 2,000
VPA 2.1 0 0 0.00% - - - - 0 0
VPC 1.8 0 0 0.00% - - - - 0 0
VPR 19.3 19.3 19.3 19.3 19.3 0 0.00% 500 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 17.6 17.6 17.7 17.7 17.6 0 0.00% 400 - - - 0 0
VSE 9.3 9.4 9.2 9.4 9.1 +100 +1.08% 4,600 - - - 0 0
VSF 24.5 24.7 24.5 24.7 24.5 +200 +0.82% 18,100 - - - 0 0
VSG 1.3 0 0 0.00% - - - - 0 0
VSN 15.2 15.4 15.4 15.4 15.4 +200 +1.32% 800 - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 300 - - - 0 0
VTD 6.3 6.5 6.5 6.5 6.4 +200 +3.17% 15,200 - - - 0 0
VTE 7.1 7.5 7.1 8.1 7 +400 +5.63% 2,800 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 8.9 10.1 10.1 10.1 10.1 +1,200 +13.48% 100 - - - 0 0
VTR 12.9 13 12.9 13 12.8 +100 +0.78% 36,400 - - - 0 0
VTS 5.2 4.5 4.5 5.8 4.5 -700 -13.46% 300 - - - 0 0
VTX 7.4 0 0 0.00% - - - - 0 0
VUA 14.9 0 0 0.00% - - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 9.7 0 0 0.00% - - - - 0 0
VWS 24 24.5 24.5 24.5 24.5 +500 +2.08% 1,000 - - - 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 61.4 0 0 0.00% - - - - 0 0
WTC 10.1 10.1 10.1 10.1 10.1 0 0.00% 800 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 18.3 0 0 0.00% - - - - 0 0
XHC 20.5 0 0 0.00% - - - - 0 0
XLV 13 0 0 0.00% - - - - 0 0
XMC 10.1 9.9 10.1 10.3 9.9 -200 -1.98% 6,900 - - - 0 0
XMD 6.1 0 0 0.00% - - - - 0 0
XMP 15.8 0 0 0.00% - - - - 0 0
XPH 14.7 15 14.1 15 14.1 +300 +2.04% 18,300 - - - 0 0
YBC 10 0 0 0.00% - - - - 0 0
YTC 29.5 0 0 0.00% - - - - 0 0
BVB 13.4 13.3 13.4 13.5 13.2 -100 -0.75% 695,100 - - - 100 0
MSR 24.6 24.8 25 25 24.5 +200 +0.81% 660,300 - - - 100 0
MTH 22 25.3 25.3 25.3 25.3 +3,300 +15% 100 - - - 100 0
OIL 11 10.9 11 11.1 10.8 -100 -0.91% 683,700 - - - 100 0
VTK 47.3 47.5 47 47.6 47 +200 +0.42% 1,500 - - - 100 0
F88 1.207.6 1.216.1 1,215 1,220 1,215 +216 +21.6% 3,000 - - - 170 0
NDT 5.4 5.5 5.3 5.6 5.3 +100 +1.85% 16,000 - - - 200 0
PAT 77 82 78 83 78 +5,000 +6.49% 88,100 - - - 200 8,900
VGR 83.9 80 80 96 71.4 -3,900 -4.65% 129,500 - - - 200 0
VIM 10.3 10.6 10.6 10.6 10.6 +300 +2.91% 200 - - - 200 0
DRI 12.8 13.2 13 13.4 12.9 +400 +3.13% 1,683,400 - - - 500 10,000
HPP 82.4 82.2 80.5 82.2 79.2 -200 -0.24% 1,000 - - - 800 0
MML 35.3 35.5 35.3 35.7 35.2 +200 +0.57% 43,500 - - - 900 0
AAS 10.3 10.2 10.2 10.5 9.9 -100 -0.97% 2,505,000 - - - 1,000 0
ABI 20.1 20.3 20.4 20.4 20 +200 +1% 6,900 - - - 3,300 0
CSI 27.1 27 27.2 27.2 26.8 -100 -0.37% 4,000 - - - 4,000 300
HNG 6.2 6 6.2 6.2 5.9 -200 -3.23% 3,309,100 - - - 6,500 0
VEA 33.6 33.8 33.7 38.6 33.5 +200 +0.6% 323,700 - - - 7,200 129,100
ACV 49.2 49.3 49.2 49.6 49 +100 +0.2% 603,400 - - - 10,150 200,070
AMS 7.6 7.6 7.6 7.6 7.4 0 0.00% 137,200 - - - 12,500 0
MPC 16.3 16.8 16.1 16.8 16.1 +500 +3.07% 65,200 - - - 55,100 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 40,844,381 2,445.77 103,420 361,380
▼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