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

2026/01/05 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 120.61
-0.36/-0.30%
売買高（相対取引を含む） 38,774,650 株
（前日比 -4.18%）
値上がり銘柄数 107
値下がり銘柄数 133
変わらず銘柄数 576
総銘柄数 816
売買代金（相対取引を含む） 449,338 百万VND
（前日比 -30.92%）
前日終値 120.97 (12/31) 
始値 121.19
高値 121.34
安値 120.28
年初来高値 120.61 (01/05) 
年初来安値 120.61 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 167,370 563,500 -396,130
産業トレンド
-0.85 +1.24 -0.06 -0.04 -0.79 -0.34
-0.42 -0.28 +0.18 -0.21 +0.13 -0.40
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（2026/01/05 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 3.4 0 0.00% 635,900 - - - 0 0
ABC 11 10.8 11.1 11.1 10.7 -200 -1.82% 37,800 - - - 0 0
ABW 11.8 11.7 11.8 11.9 11.6 -100 -0.85% 204,100 - - - 0 0
ACE 43.4 43.5 43.5 43.5 43.5 +100 +0.23% 900 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4 0 0 0.00% - - - - 0 0
AG1 12.2 0 0 0.00% - - - - 0 0
AGF 2 0 0 0.00% - - - - 0 0
AGP 36.6 36.4 36.7 37.6 36.3 -200 -0.55% 2,300 - - - 0 0
AGX 157.3 167 167 167 167 +9,700 +6.17% 100 - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 49.6 49.4 50 50 48.6 -200 -0.40% 43,200 - - - 0 0
ALV 6.7 6.7 6.8 6.9 6.7 0 0.00% 57,900 - - - 0 0
AMP 14.7 14.7 14.7 14.7 14.7 0 0.00% 400 - - - 0 0
AMS 7.5 7.6 7.6 7.8 7.4 +100 +1.33% 138,600 - - - 0 0
ANT 41.6 43.1 42.7 47.6 41.9 +1,500 +3.61% 184,100 - - - 0 0
APC 6.5 7 6.2 7 6.2 +500 +7.69% 200 - - - 0 0
APF 40.3 40.2 40.5 40.5 40.1 -100 -0.25% 5,000 - - - 0 0
APL 11.9 0 0 0.00% - - - - 0 0
APP 4.8 5.1 4.9 5.1 4.9 +300 +6.25% 6,400 - - - 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 9.5 0 0 0.00% - - - - 0 0
AVC 48.8 48 49 49 48 -800 -1.64% 300 - - - 0 0
AVG 9.9 10 10 10 9.9 +100 +1.01% 69,100 - - - 0 0
BAL 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - - - 0 0
BBH 13.8 0 0 0.00% - - - - 0 0
BBM 9.8 9.8 9.8 9.8 9.8 0 0.00% 100 - - - 0 0
BBT 12 12.4 12 12.4 11.9 +400 +3.33% 3,200 - - - 0 0
BCA 14.3 14.3 14 14.3 14 0 0.00% 1,200 - - - 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 41 41 41 41 -1,400 -3.30% 400 - - - 0 0
BDT 9.7 9.7 10.3 10.3 9.6 0 0.00% 14,800 - - - 0 0
BDW 27.9 0 0 0.00% - - - - 0 0
BEL 19 0 0 0.00% - - - - 0 0
BGE 4.8 0 0 0.00% - - - - 0 0
BGW 20.1 0 0 0.00% - - - - 0 0
BHA 22.9 24.9 24.9 24.9 24.9 +2,000 +8.73% 1,800 - - - 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 7.9 6.9 6.9 6.9 6.9 -1,000 -12.66% 100 - - - 0 0
BHK 11.8 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 5.8 6 5.9 6.3 5.8 +200 +3.45% 128,000 - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BIO 12.5 12.6 12.6 12.6 12.6 +100 +0.8% 200 - - - 0 0
BLI 9.1 9 8.8 9 8.3 -100 -1.10% 5,300 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 24.3 23.9 23.8 23.9 23.8 -400 -1.65% 1,700 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 7.9 0 0 0.00% - - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 11.1 10 9.6 10 9.6 -1,100 -9.91% 400 - - - 0 200
BMK 14 14 13.9 14 13.9 0 0.00% 300 - - - 0 0
BMS 12.7 12.7 12.7 12.8 12.6 0 0.00% 106,000 - - - 0 0
BMV 5.7 0 0 0.00% - - - - 0 0
BNW 21 21 21 21 20.9 0 0.00% 600 - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4.7 0 0 0.00% - - - - 0 0
BRR 17.9 18.7 18.7 18.7 18.7 +800 +4.47% 200 - - - 0 0
BRS 20.3 20.3 20.3 20.3 20.3 0 0.00% 300 - - - 0 0
BSA 23 23 23 23 23 0 0.00% 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 10.4 0 0 0.00% - - - - 0 0
BSP 10.7 0 0 0.00% - - - - 0 0
BSQ 19.2 19.9 19.9 19.9 19.9 +700 +3.65% 100 - - - 0 0
BT1 10.9 0 0 0.00% - - - - 0 0
BTB 4.8 4.8 4.8 4.8 4.8 0 0.00% 1,000 - - - 0 0
BTD 16.1 0 0 0.00% - - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
BTH 25.4 24.7 25 25.3 24.7 -700 -2.76% 8,300 - - - 0 0
BTN 3.5 0 0 0.00% - - - - 0 0
BTU 15.4 0 0 0.00% - - - - 0 0
BTV 17.3 18 17.3 18.9 17.3 +700 +4.05% 1,500 - - - 0 0
BVB 13.3 13.1 13.2 13.3 12.9 -200 -1.50% 1,569,100 - - - 0 4,000
BVG 2.6 0 0 0.00% - - - - 0 0
BVL 16.9 17.3 17 17.6 17 +400 +2.37% 3,800 - - - 0 0
BVN 15.1 16.8 16.8 16.8 16.8 +1,700 +11.26% 100 - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 33.7 33.9 33.9 33.9 33.9 +200 +0.59% 300 - - - 0 0
C21 16 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.7 8.5 8.7 8.7 8.4 -200 -2.30% 367,100 - - - 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 18 18.7 18 19.5 18 +700 +3.89% 86,600 - - - 0 0
CBI 13.2 0 0 0.00% - - - - 0 0
CBS 27.4 27.4 27.2 27.4 27 0 0.00% 2,000 - - - 0 0
CC1 30.9 0 0 0.00% - - - - 0 0
CCA 14.4 0 0 0.00% - - - - 0 0
CCM 39 39 39 39 39 0 0.00% 300 - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 11.5 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 12.4 11.8 12.5 12.5 11.6 -600 -4.84% 14,300 - - - 0 0
CDR 6.2 6 6 6 6 -200 -3.23% 1,500 - - - 0 0
CEN 2.2 0 0 0.00% - - - - 0 0
CFM 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 - - - 0 0
CFV 19.8 22.7 22.7 22.7 22.7 +2,900 +14.65% 100 - - - 0 0
CGV 3.2 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 11.6 9.9 9.9 9.9 9.9 -1,700 -14.66% 300 - - - 0 0
CHS 11.5 11 11.5 11.5 11 -500 -4.35% 1,800 - - - 0 0
CI5 5.8 0 0 0.00% - - - - 0 0
CID 9.8 0 0 0.00% - - - - 0 0
CIP 2.5 2.5 2.5 2.5 2.5 0 0.00% 20,000 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 45.8 45.9 46 46 45.8 +100 +0.22% 4,400 - - - 0 0
CKD 22.5 22.5 22.5 22.5 22.5 0 0.00% 300 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 15.6 15.6 15.6 15.6 15.5 0 0.00% 61,300 - - - 0 0
CMD 23.6 23.4 23.6 23.6 23.4 -200 -0.85% 4,800 - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 22.3 19.1 23.5 23.5 19.1 -3,200 -14.35% 900 - - - 0 0
CMN 73.3 70.4 70.6 73 70 -2,900 -3.96% 4,800 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.1 12.9 13 13 12.9 -200 -1.53% 4,000 - - - 0 0
CMW 15.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33 32.9 33 33 32.9 -100 -0.30% 400 - - - 0 0
CNN 64.5 0 0 0.00% - - - - 0 0
CNT 7.4 7.2 7.3 7.5 7.2 -200 -2.70% 3,200 - - - 0 0
CPA 7.7 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.2 31.5 31.2 31.5 31.1 +300 +0.96% 25,100 - - - 0 0
CQT 8.1 8.1 7.9 8.1 7.9 0 0.00% 3,100 - - - 0 0
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 9.5 0 0 0.00% - - - - 0 0
CTW 24 24 24 24 24 0 0.00% 100 - - - 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 38 35 38 35 +1,400 +3.83% 200 - - - 0 0
DAS 12.1 13.5 13.9 13.9 13.5 +1,400 +11.57% 4,400 - - - 0 0
DBM 26.8 0 0 0.00% - - - - 0 0
DC1 7.2 7.8 7.8 7.8 7.8 +600 +8.33% 100 - - - 0 0
DCF 39 39 39 39 39 0 0.00% 500 - - - 0 0
DCG 12 0 0 0.00% - - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 4.2 4.7 4.7 4.7 4.7 +500 +11.9% 200 - - - 0 0
DCS 1.1 0 0 0.00% - - - - 0 0
DCT 0.9 0 0 0.00% - - - - 0 0
DDB 10.1 10.2 10.4 10.4 10 +100 +0.99% 17,300 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 - - - 0 0
DFC 28.5 0 0 0.00% - - - - 0 0
DFF 0.7 0 0 0.00% - - - - 0 0
DGT 5 4.9 4.9 4.9 4.8 -100 -2.00% 41,300 - - - 0 0
DHB 7.5 7.5 7.5 7.5 7.5 0 0.00% 800 - - - 0 0
DHD 35 0 0 0.00% - - - - 0 0
DHN 27.3 0 0 0.00% - - - - 0 0
DIC 1.1 0 0 0.00% - - - - 0 0
DID 3.9 3.9 3.9 4 3.9 0 0.00% 4,800 - - - 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 9.2 9.2 9.2 9.2 9.2 0 0.00% 500 - - - 0 0
DNE 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 - - - 0 0
DNH 50.8 0 0 0.00% - - - - 0 0
DNL 24.6 0 0 0.00% - - - - 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 34 34.3 34.3 34.3 34.3 +300 +0.88% 100 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12 12 12 12 12 0 0.00% 100 - - - 0 0
DP1 34.7 34.8 34.8 34.8 34.8 +100 +0.29% 100 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 8.9 0 0 0.00% - - - - 0 0
DPH 43.1 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.6 8.2 8.6 9 8.2 -400 -4.65% 9,000 - - - 0 0
DRI 13.1 12.8 13 13.1 12.7 -300 -2.29% 476,800 - - - 0 500
DSD 16 0 0 0.00% - - - - 0 0
DSG 5.6 0 0 0.00% - - - - 0 0
DSH 11.7 13.4 12.5 13.4 12.5 +1,700 +14.53% 222,300 - - - 0 0
DSP 13.5 0 0 0.00% - - - - 0 0
DTC 5.3 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 2.4 2.4 2.5 2.3 0 0.00% 1,500 - - - 0 0
DTP 116.2 114 115.6 116 114 -2,200 -1.89% 5,700 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 13 0 0 0.00% - - - - 0 0
DVG 1.6 0 0 0.00% - - - - 0 0
DVN 22.2 21.6 21.5 21.6 21.3 -600 -2.70% 28,000 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 15 15 14.1 15 14.1 0 0.00% 200 - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 5.8 5 5.1 5.1 5 -800 -13.79% 30,500 - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
ECO 38.5 38.1 38.2 38.5 38 -400 -1.04% 8,700 - - - 0 0
EFI 2.1 2 2.1 2.1 2 -100 -4.76% 300 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 26.3 0 0 0.00% - - - - 0 0
EIN 2.9 2.7 2.6 2.8 2.6 -200 -6.90% 17,000 - - - 0 0
EME 24.3 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.1 20 20.1 20.1 20 -100 -0.50% 900 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.1 6.9 6.9 6.9 6.9 +800 +13.11% 1,000 - - - 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 17.2 17.6 18 17.1 -400 -2.27% 12,200 - - - 0 0
FOC 63.7 63.1 63.7 63.7 63.1 -600 -0.94% 12,500 - - - 0 1,000
FOX 63.9 63 63.9 64.8 61 -900 -1.41% 82,400 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 6.8 0 0 0.00% - - - - 0 0
FSO 6.7 6.8 7.2 7.2 6.8 +100 +1.49% 200 - - - 0 0
FT1 41.4 41.2 41.3 41.3 40 -200 -0.48% 5,100 - - - 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 10.3 10.3 10.4 10.7 10.1 0 0.00% 616,900 - - - 0 0
GCB 7.9 0 0 0.00% - - - - 0 0
GCF 33.1 33.2 32.9 34.6 32.9 +100 +0.3% 36,500 - - - 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 29.1 29.1 29.5 30 29.1 0 0.00% 22,800 - - - 0 2,900
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 25 22.7 22.7 22.7 22.7 -2,300 -9.20% 100 - - - 0 0
GPC 2.2 2.3 2.3 2.4 2.2 +100 +4.55% 50,100 - - - 0 0
GSM 30.9 30.5 30.9 30.9 30.5 -400 -1.29% 1,300 - - - 0 0
GTD 86.2 86.3 86.2 87.1 86.2 +100 +0.12% 6,400 - - - 0 0
GTS 10.7 0 0 0.00% - - - - 0 0
GVT 84.8 0 0 0.00% - - - - 0 0
H11 9.5 0 0 0.00% - - - - 0 0
HAC 8.6 9.7 9.2 9.7 9.2 +1,100 +12.79% 2,200 - - - 0 0
HAF 26.9 0 0 0.00% - - - - 0 0
HAM 46.5 0 0 0.00% - - - - 0 0
HAN 9.3 0 0 0.00% - - - - 0 0
HAV 3.5 3.2 3.3 3.3 3.2 -300 -8.57% 1,400 - - - 0 0
HBC 6.3 6.3 6.2 6.4 6.1 0 0.00% 786,000 - - - 0 1,400
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13 0 0 0.00% - - - - 0 0
HC3 26.5 27.1 27 27.1 27 +600 +2.26% 300 - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 15.4 0 0 0.00% - - - - 0 0
HD6 11.3 11.2 11.3 11.4 10.8 -100 -0.88% 52,300 - - - 0 0
HD8 6.8 6.7 6.7 6.7 6.7 -100 -1.47% 100 - - - 0 0
HDM 36.2 0 0 0.00% - - - - 0 0
HDP 25.5 0 0 0.00% - - - - 0 0
HDW 18 0 0 0.00% - - - - 0 0
HEC 63.4 63.5 63.5 63.5 63.5 +100 +0.16% 100 - - - 0 0
HEJ 13.1 13.5 15 15 11.2 +400 +3.05% 2,900 - - - 0 0
HEP 15 14.9 14.7 14.9 14.7 -100 -0.67% 5,600 - - - 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 8.3 7.7 8.3 8.3 7.7 -600 -7.23% 600 - - - 0 0
HJC 8.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 340.1 370 370 370 370 +29,900 +8.79% 100 - - - 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 34.8 34.8 34.8 34.8 0 0.00% 1,200 - - - 0 0
HNB 12.4 12.4 12.4 12.4 12.4 0 0.00% 500 - - - 0 0
HND 10.6 10.6 10.6 10.8 10.5 0 0.00% 21,400 - - - 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% 429,400 - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.8 0 0 0.00% - - - - 0 0
HPD 17 16.9 17 17 16.9 -100 -0.59% 1,500 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 27.3 23.4 23.4 23.4 23.4 -3,900 -14.29% 300 - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 15.2 0 0 0.00% - - - - 0 0
HPP 83.5 0 0 0.00% - - - - 0 0
HPT 23.7 24.7 23.8 24.7 23.8 +1,000 +4.22% 10,500 - - - 0 0
HPW 21.2 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 6.9 0 0 0.00% - - - - 0 0
HSP 14.3 14.5 14.5 14.5 14.5 +200 +1.4% 500 - - - 0 0
HSV 4.4 4.4 4.4 4.6 4.4 0 0.00% 489,600 - - - 0 0
HTE 3.4 3.4 3.4 3.4 3.4 0 0.00% 700 - - - 0 0
HTM 11.8 11.9 11.9 11.9 11.9 +100 +0.85% 500 - - - 0 0
HTP 1.4 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 11.7 11.6 12.2 12.2 11.6 -100 -0.85% 2,100 - - - 0 0
HU6 4.7 4.4 4.4 4.4 4.4 -300 -6.38% 1,000 - - - 0 0
HUG 29 0 0 0.00% - - - - 0 0
HVA 19 19.5 19.3 19.6 18.3 +500 +2.63% 37,800 - - - 0 0
HWS 14.8 0 0 0.00% - - - - 0 0
IBD 10.4 0 0 0.00% - - - - 0 0
ICC 49.9 56.9 56.9 56.9 56.9 +7,000 +14.03% 100 - - - 0 0
ICF 3 3 2.9 3.1 2.7 0 0.00% 14,000 - - - 0 0
ICI 10.3 0 0 0.00% - - - - 0 0
ICN 37.4 37 38 38.2 37 -400 -1.07% 1,300 - - - 0 0
IDP 220 0 0 0.00% - - - - 0 0
IFS 20.7 20.7 21 21 20.7 0 0.00% 1,100 - - - 0 0
IHK 12.2 0 0 0.00% - - - - 0 0
ILA 6.8 6.5 6.1 6.5 6.1 -300 -4.41% 2,500 - - - 0 0
ILC 6.8 0 0 0.00% - - - - 0 0
ILS 22 25.3 25.3 25.3 23.7 +3,300 +15% 68,100 - - - 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 25.1 25.2 25.2 25 -900 -3.46% 1,700 - - - 0 0
IST 37.6 41 41 41 41 +3,400 +9.04% 200 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.2 0 0 0.00% - - - - 0 0
JOS 0.8 0 0 0.00% - - - - 0 0
KCB 10.5 11.2 10.4 11.7 10.4 +700 +6.67% 101,600 - - - 0 0
KGM 5.6 5.6 5.6 5.7 5.6 0 0.00% 13,200 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 29 29 29 29 28.9 0 0.00% 4,300 - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KLB 16.7 16.9 16.8 17.4 16.6 +200 +1.2% 1,160,500 - - - 0 300
KPF 1.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 2 2 2.1 2.1 2 0 0.00% 37,300 - - - 0 0
KTC 10 0 0 0.00% - - - - 0 0
KTL 21.4 24.6 24 24.6 24 +3,200 +14.95% 13,900 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.1 4.1 4.1 4.4 4.1 0 0.00% 3,200 - - - 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 15.1 15 15 15.1 15 -100 -0.66% 22,800 - - - 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 3.3 0 0 0.00% - - - - 0 0
LG9 7.2 0 0 0.00% - - - - 0 0
LIC 25.3 0 0 0.00% - - - - 0 0
LKW 34 34.5 34 34.5 34 +500 +1.47% 400 - - - 0 200
LLM 15.9 15.9 15.9 15.9 15.9 0 0.00% 6,000 - - - 0 0
LM3 2.3 0 0 0.00% - - - - 0 0
LMC 6.4 5.9 5.9 5.9 5.9 -500 -7.81% 2,800 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.6 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 32.3 31.7 32.3 32.3 31 -600 -1.86% 51,800 - - - 0 0
LTC 2.3 0 0 0.00% - - - - 0 0
LTG 6.9 0 0 0.00% - - - - 0 0
M10 22.1 22.2 22 22.2 22 +100 +0.45% 3,700 - - - 0 0
MA1 33 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 5.6 5.5 5.9 5.9 5.5 -100 -1.79% 5,100 - - - 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 35.8 35.5 35.8 35.8 35.2 -300 -0.84% 8,100 - - - 0 0
MGC 11.2 11.9 11.5 12.8 11.5 +700 +6.25% 33,200 - - - 0 0
MGG 26 0 0 0.00% - - - - 0 0
MGR 4.5 0 0 0.00% - - - - 0 0
MH3 30.8 30 30.5 30.5 30 -800 -2.60% 600 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 4 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 25.4 27.5 27.5 27.5 27.5 +2,100 +8.27% 500 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.3 20.2 20.2 20.3 20.2 -100 -0.49% 1,600 - - - 0 0
MML 35.3 35.2 36 36 35 -100 -0.28% 65,300 - - - 0 6,100
MNB 25 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 7 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.4 17.4 17.4 17.4 17.4 0 0.00% 1,900 - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MTA 13.1 13.4 13.1 13.4 12.7 +300 +2.29% 9,500 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 6.7 0 0 0.00% - - - - 0 0
MTH 22.9 0 0 0.00% - - - - 0 0
MTL 6 5.8 5.8 5.8 5.8 -200 -3.33% 100 - - - 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% 2,000 - - - 0 0
MVC 16.5 16.7 17.4 17.4 16.4 +200 +1.21% 66,400 - - - 0 900
MVN 45.8 45.7 45.8 45.8 45.7 -100 -0.22% 200 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 34.8 33 34.5 34.5 33 -1,800 -5.17% 200 - - - 0 0
NAU 22.8 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 900 - - - 0 0
NBT 18.5 18.5 18.5 18.5 18.5 0 0.00% 300 - - - 0 0
NCG 11.1 11.1 11.8 11.8 10.9 0 0.00% 34,600 - - - 0 0
NCS 38.6 38.6 39.7 39.7 38.6 0 0.00% 600 - - - 0 0
ND2 36.5 35.6 35.6 35.6 35.5 -900 -2.47% 19,800 - - - 0 0
NDC 145 0 0 0.00% - - - - 0 0
NDP 21.6 0 0 0.00% - - - - 0 0
NDT 5.5 5.5 5.6 5.6 5.5 0 0.00% 12,800 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.8 6.8 6.8 6.8 6.8 0 0.00% 28,000 - - - 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 12.7 0 0 0.00% - - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
NNT 60.3 65.6 61 65.6 60.3 +5,300 +8.79% 1,600 - - - 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 15.2 14.4 15.2 15.2 14.2 -800 -5.26% 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% 300 - - - 0 0
NTW 19.6 0 0 0.00% - - - - 0 0
NUE 10.5 10.4 10.5 10.5 10.4 -100 -0.95% 500 - - - 0 0
NVP 69.9 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4 4.4 4.4 4.4 4.4 +400 +10% 100 - - - 0 0
ODE 46.2 46.2 46.3 46.3 46.1 0 0.00% 20,000 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 26 0 0 0.00% - - - - 0 0
PAS 2.9 2.8 2.9 2.9 2.7 -100 -3.45% 104,200 - - - 0 0 -
PBC 6.2 6.3 6.2 6.4 6.2 +100 +1.61% 917,000 - - - 0 0
PBT 13.5 12.7 12.7 12.7 12.7 -800 -5.93% 100 - - - 0 0
PCC 27 0 0 0.00% - - - - 0 0
PCF 5.7 0 0 0.00% - - - - 0 0
PCG 2.5 0 0 0.00% - - - - 0 0
PCM 16.5 17.5 17.5 17.5 17.5 +1,000 +6.06% 500 - - - 0 0
PDC 4.6 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.9 4 4.3 4.3 4 +100 +2.56% 700 - - - 0 0
PEQ 40.3 0 0 0.00% - - - - 0 0
PFL 2.6 2.7 2.9 2.9 2.7 +100 +3.85% 162,000 - - - 0 0
PGB 12.4 12.4 12.6 12.6 12.1 0 0.00% 4,400 - - - 0 0
PHH 5.3 0 0 0.00% - - - - 0 0
PHP 31.1 30.8 31.2 31.5 30.8 -300 -0.96% 44,600 - - - 0 0
PHS 10.5 10.2 10.2 10.2 10.2 -300 -2.86% 400 - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 6.2 6.4 6.1 6.4 6.1 +200 +3.23% 143,300 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.8 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.3 0 0 0.00% - - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 35 0 0 0.00% - - - - 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 7.5 7.5 7.5 7.5 +500 +7.14% 100 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 5.3 0 0 0.00% - - - - 0 0
POS 15.3 15.3 15.5 15.6 15.3 0 0.00% 9,500 - - - 0 0
POV 8 0 0 0.00% - - - - 0 0
PPH 27.6 27.5 27.6 27.6 27.5 -100 -0.36% 4,600 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 10.8 0 0 0.00% - - - - 0 0
PRT 10.6 10.8 10.6 10.8 10.6 +200 +1.89% 500 - - - 0 0
PSB 4.9 4.8 4.8 5.6 4.8 -100 -2.04% 81,400 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.6 11.6 11.6 13 11.6 0 0.00% 2,000 - - - 0 0
PSN 8.6 0 0 0.00% - - - - 0 0
PSP 17.5 19 19 19 19 +1,500 +8.57% 100 - - - 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 13.9 13.5 13.5 13.5 13.5 -400 -2.88% 200 - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 11.3 0 0 0.00% - - - - 0 0
PTT 10.5 9.1 9.1 9.1 9.1 -1,400 -13.33% 300 - - - 0 0
PTV 3.6 3.6 3.1 3.8 3.1 0 0.00% 21,200 - - - 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 18.8 18.5 17.5 18.5 17.5 -300 -1.60% 200 - - - 0 0
PVO 5.8 6.2 5.9 6.3 5.9 +400 +6.9% 31,200 - - - 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 7.4 7.3 7.6 7.3 0 0.00% 20,300 - - - 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 15.5 15.2 15.5 15.7 15 -300 -1.94% 161,600 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.9 0 0 0.00% - - - - 0 0
PXT 1.4 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 29.7 29.5 29.5 31.8 29.5 -200 -0.67% 1,100 - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 5.8 0 0 0.00% - - - - 0 0
QNS 46.8 46.9 47.1 47.1 46.8 +100 +0.21% 161,200 - - - 0 22,900
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 15 0 0 0.00% - - - - 0 0
QPH 34.3 34.8 34.3 34.8 34.3 +500 +1.46% 500 - - - 0 0
QSP 25 0 0 0.00% - - - - 0 0
QTP 12.4 12.4 12.5 12.5 12.4 0 0.00% 410,000 - - - 0 34,900
RAT 17.7 0 0 0.00% - - - - 0 0
RBC 5.6 6.2 6.2 6.2 6.2 +600 +10.71% 100 - - - 0 0
RCC 17.6 0 0 0.00% - - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 28.8 30.8 30.8 30.8 30.8 +2,000 +6.94% 200 - - - 0 0
RIC 12 12.5 12.5 12.7 11.9 +500 +4.17% 24,800 - - - 0 0
RTB 29 28.5 27.8 28.5 27.8 -500 -1.72% 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 11.1 12.2 12.2 11.1 -1,300 -10.48% 1,400 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 14.5 0 0 0.00% - - - - 0 0
SAS 31.3 30.2 31.3 31.4 30.2 -1,100 -3.51% 31,300 - - - 0 30,000
SB1 6 0 0 0.00% - - - - 0 0
SBB 16.5 16.9 16.7 17.5 16.7 +400 +2.42% 1,000 - - - 0 0
SBD 8.2 7.5 8 8 7.5 -700 -8.54% 3,400 - - - 0 0
SBH 40.2 39.7 40.9 40.9 39.7 -500 -1.24% 500 - - - 0 0
SBL 6.5 0 0 0.00% - - - - 0 0
SBM 34.8 0 0 0.00% - - - - 0 0
SBR 8.5 0 0 0.00% - - - - 0 0
SBS 6.1 6.1 6.1 6.2 6 0 0.00% 1,179,000 - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 9.8 0 0 0.00% - - - - 0 0
SCJ 3.7 3.4 3.4 3.5 3.4 -300 -8.11% 37,800 - - - 0 0
SCL 18.7 18.5 18.5 18.7 18 -200 -1.07% 48,000 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.7 3.7 3.6 3.7 3.6 0 0.00% 31,300 - - - 0 0
SD3 7.2 6.6 6.6 6.6 6.6 -600 -8.33% 4,800 - - - 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 19.5 19.9 19.9 19.5 +1,900 +10.8% 200 - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.1 3.8 4.1 4.1 3.6 -300 -7.32% 208,400 - - - 0 170,500
SDV 31.5 0 0 0.00% - - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 39.5 39.1 39.3 39.7 38.8 -400 -1.01% 2,000 - - - 0 0
SEP 19.5 0 0 0.00% - - - - 0 0
SGB 12.4 12.3 12.3 12.3 12.2 -100 -0.81% 3,900 - - - 0 0
SGI 12.5 12 13 13 12 -500 -4.00% 1,200 - - - 0 0
SGP 25.9 25.5 25.7 26.2 25.4 -400 -1.54% 49,400 - - - 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 15.4 15.5 15.5 15.4 +200 +1.32% 13,800 - - - 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 18.7 19 19 19 19 +300 +1.6% 200 - - - 0 0
SJM 7.1 7.1 8.1 8.1 7.1 0 0.00% 13,100 - - - 0 0
SKH 24.7 24.5 24.8 24.8 24.1 -200 -0.81% 400 - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 26.6 0 0 0.00% - - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30 31 31 31 30.9 +1,000 +3.33% 500 - - - 0 0
SP2 22 0 0 0.00% - - - - 0 0
SPB 15.8 0 0 0.00% - - - - 0 0
SPD 8 8 8 8 8 0 0.00% 70,000 - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 28 0 0 0.00% - - - - 0 0
SQC 1.8 0 0 0.00% - - - - 0 0
SRB 1.9 1.9 2 2 1.9 0 0.00% 800 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8 8 8.1 8.1 8 0 0.00% 2,700 - - - 0 0
SSH 77.8 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 21.2 21.7 21.3 21.9 21.3 +500 +2.36% 107,800 - - - 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 7 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 31.6 32.7 33 33.5 32.1 +1,100 +3.48% 24,100 - - - 0 0
SZE 10 10 10 10 10 0 0.00% 1,000 - - - 0 0
SZG 37 31.6 31.6 31.6 31.6 -5,400 -14.59% 300 - - - 0 0
TA6 4.9 0 0 0.00% - - - - 0 0
TAN 43.7 43.7 43.7 43.7 43.7 0 0.00% 3,300 - - - 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 114.2 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 6.5 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.6 31.7 31.6 31.8 31.6 +100 +0.32% 800 - - - 0 0
TDB 39 39.5 39.1 39.5 39.1 +500 +1.28% 2,000 - - - 0 0
TDF 8.2 0 0 0.00% - - - - 0 0
TDS 8.2 8.1 8.2 8.2 8.1 -100 -1.22% 1,800 - - - 0 0
TED 69 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 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 10.1 10.1 10.1 10.1 -200 -1.94% 500 - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 17.5 0 0 0.00% - - - - 0 0
TID 23 23 23 23 22.9 0 0.00% 5,300 - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
TIN 55.9 52.5 53 54 51 -3,400 -6.08% 9,300 - - - 0 0
TIS 5.3 5 5.1 5.1 4.9 -300 -5.66% 900 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.7 0 0 0.00% - - - - 0 0
TLI 6 5.3 6 6 5.3 -700 -11.67% 5,100 - - - 0 0
TLP 6.1 6.9 6.9 6.9 6.9 +800 +13.11% 100 - - - 0 0
TLT 26.7 26.2 26.3 26.3 26.2 -500 -1.87% 14,200 - - - 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 21 20.3 21 20.3 -2,800 -11.76% 400 - - - 0 0
TNS 3 0 0 0.00% - - - - 0 0
TNW 12.5 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 146.6 145 146.2 146.6 144.9 -1,600 -1.09% 22,500 - - - 0 0 -
TOW 35 0 0 0.00% - - - - 0 0
TPS 50 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 17.1 0 0 0.00% - - - - 0 0
TRS 31.2 30 31.2 31.6 27 -1,200 -3.85% 10,100 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6.2 5.9 6.1 6.4 5.8 -300 -4.84% 20,100 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSD 5 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 37.1 0 0 0.00% - - - - 0 0
TST 9.5 0 0 0.00% - - - - 0 0
TTD 87.8 80 80 80 80 -7,800 -8.88% 7,200 - - - 0 0
TTG 10.4 10.4 10 10.4 10 0 0.00% 1,500 - - - 0 0
TTN 17 16.9 17.1 17.1 16.8 -100 -0.59% 25,500 - - - 0 0
TTS 4.5 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 16.5 0 0 0.00% - - - - 0 0
TV1 22.4 22.2 22.2 22.2 22.2 -200 -0.89% 3,500 - - - 0 2,900
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 7.4 7.3 7.4 7.4 7.2 -100 -1.35% 226,800 - - - 0 0
TW3 14.1 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.3 7.1 7.1 7.1 7.1 -200 -2.74% 400 - - - 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 9.5 9.5 9.5 9.5 -500 -5.00% 900 - - - 0 0
USC 11.7 11.2 11.2 11.2 11.2 -500 -4.27% 2,900 - - - 0 0
USD 17.9 17.8 17.9 17.9 17.8 -100 -0.56% 900 - - - 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 35.5 35.5 35.5 35.5 35.5 0 0.00% 1,100 - - - 0 0
VBB 10.4 10.4 10.4 10.5 10.2 0 0.00% 55,000 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 17 14.5 14.5 14.5 14.5 -2,500 -14.71% 500 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24.6 24.2 25 25 24.2 -400 -1.63% 1,900 - - - 0 0
VCR 48.6 48.5 48.5 48.5 48.5 -100 -0.21% 500 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 33.2 38.1 33 38.1 33 +4,900 +14.76% 109,400 - - - 0 35,600
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 4.1 4.1 3.9 +100 +2.56% 16,100 - - - 0 0
VEC 53.7 51.5 51.5 52 50.5 -2,200 -4.10% 17,200 - - - 0 0
VEF 130.7 130.2 131.6 131.6 130 -500 -0.38% 14,800 - - - 0 1,200
VES 11.1 10.8 12.7 12.7 10.8 -300 -2.70% 2,300 - - - 0 0
VET 16.6 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 10.2 10.2 10.2 10.2 10.2 0 0.00% 300 - - - 0 300
VGG 42.4 42.9 42.6 42.9 42.2 +500 +1.18% 12,300 - - - 0 0
VGI 69.9 71.3 70.8 80.3 70.3 +1,400 +2% 483,400 - - - 0 0
VGL 19.1 0 0 0.00% - - - - 0 0
VGR 79.2 73.8 79.2 79.2 73.8 -5,400 -6.82% 1,500 - - - 0 0
VGT 12.1 12.1 12.2 12.3 12 0 0.00% 351,900 - - - 0 0
VGV 45.5 0 0 0.00% - - - - 0 0
VHD 4.3 4.6 4.6 4.6 3.7 +300 +6.98% 3,300 - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 2 2 2 2.1 1.9 0 0.00% 307,400 - - - 0 0
VHH 3.9 0 0 0.00% - - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 26.2 0 0 0.00% - - - - 0 0
VIM 10.6 10.6 10.6 10.6 10.6 0 0.00% 100 - - - 0 0
VIN 18 17.5 18 18 17.5 -500 -2.78% 600 - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
VIW 13.9 14.6 14.8 14.8 14 +700 +5.04% 5,500 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 48.4 48.4 48.1 48.5 47.6 0 0.00% 40,000 - - - 0 0
VLC 13.8 13.9 13.9 13.9 13.8 +100 +0.72% 48,000 - - - 0 0
VLF 0.8 0 0 0.00% - - - - 0 0
VLG 8.5 8.5 8.5 8.5 8.5 0 0.00% 700 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 19.4 18 19.9 20.5 17.7 -1,400 -7.22% 12,100 - - - 0 0
VLW 31 31 35.6 35.6 31 0 0.00% 5,600 - - - 0 1,000
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 5,800 - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17.5 0 0 0.00% - - - - 0 0
VNB 17.3 17.1 17 17.5 17 -200 -1.16% 44,800 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 7.2 7.2 7.5 7.5 7.2 0 0.00% 1,400 - - - 0 0
VNP 21 21.8 21.5 22.4 21.3 +800 +3.81% 111,200 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.6 0 0 0.00% - - - - 0 0
VNZ 365.9 365 365 365 365 -900 -0.25% 500 - - - 0 0
VOC 11.9 11.9 12.1 12.1 11.9 0 0.00% 1,400 - - - 0 0
VPA 2.1 0 0 0.00% - - - - 0 0
VPC 1.8 0 0 0.00% - - - - 0 0
VPR 19.3 20 19.8 20 19.7 +700 +3.63% 4,100 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 17.9 17.7 17.9 18.1 17.7 -200 -1.12% 8,800 - - - 0 0
VSE 9.3 9.1 9 9.1 9 -200 -2.15% 2,100 - - - 0 0
VSF 24.6 24.4 24.6 24.6 24.4 -200 -0.81% 9,700 - - - 0 0
VSG 1.3 0 0 0.00% - - - - 0 0
VSN 15.4 16 16.4 16.4 16 +600 +3.9% 500 - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 2.3 2.3 2.4 2.4 2.3 0 0.00% 4,700 - - - 0 0
VTD 6.3 6.4 6.3 6.4 6.3 +100 +1.59% 22,800 - - - 0 0
VTE 7.9 7.6 8 8 7.6 -300 -3.80% 3,100 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 48 49 48 49.7 48 +1,000 +2.08% 3,000 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 10.1 0 0 0.00% - - - - 0 0
VTR 13 13.1 13 13.2 13 +100 +0.77% 25,200 - - - 0 0
VTS 4.9 0 0 0.00% - - - - 0 0
VTX 7.4 0 0 0.00% - - - - 0 0
VUA 13.3 15.2 15.2 15.2 15.2 +1,900 +14.29% 400 - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 9.7 11 11 11 11 +1,300 +13.4% 100 - - - 0 0
VWS 24.5 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 11.5 11.5 11.5 11.5 +1,500 +15% 7,600 - - - 0 0
WTC 10.1 10.1 10.1 10.1 10.1 0 0.00% 500 - - - 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 23.5 0 0 0.00% - - - - 0 0
XLV 13 0 0 0.00% - - - - 0 0
XMC 9.9 9.2 8.5 9.5 8.5 -700 -7.07% 7,200 - - - 0 0
XMD 6.1 0 0 0.00% - - - - 0 0
XMP 15.8 0 0 0.00% - - - - 0 0
XPH 15.2 0 0 0.00% - - - - 0 0
YBC 10 0 0 0.00% - - - - 0 0
YTC 29.5 0 0 0.00% - - - - 0 0
ABI 20.4 19.8 20 20 19.7 -600 -2.94% 88,500 - - - 100 5,000
GDA 16.2 16 16.2 16.2 16 -200 -1.23% 62,400 - - - 100 0
HNG 6 6.4 6 6.6 5.9 +400 +6.67% 10,636,200 - - - 100 3,000
MZG 11.7 11.7 11.7 11.9 11.4 0 0.00% 385,500 - - - 100 1,800
PAT 81.7 78.4 80.7 81 78.3 -3,300 -4.04% 73,600 - - - 100 1,000
F88 1.224.8 1.225.3 1,221.1 1,228 1,220 +225 +22.5% 2,300 - - - 120 0
DDV 26 25.6 25.9 26.3 25.5 -400 -1.54% 797,600 - - - 200 119,200
WSB 56.1 57.9 56 59.8 56 +1,800 +3.21% 1,900 - - - 300 100
CMF 372 400 400 400 400 +28,000 +7.53% 400 - - - 400 0
BQP 25.8 26.6 25 29.6 22 +800 +3.1% 11,700 - - - 500 0
OIL 10.8 11.2 10.8 11.4 10.8 +400 +3.7% 4,037,900 - - - 500 600
AAS 10.5 10 10.4 11 9.7 -500 -4.76% 2,726,200 - - - 800 0
CSI 28 27 28 28 27 -1,000 -3.57% 2,500 - - - 900 0
MSR 24.6 24.7 24.6 25.3 24.3 +100 +0.41% 1,222,300 - - - 1,800 0
ACV 49.1 49.6 48.9 50.7 48.9 +500 +1.02% 914,600 - - - 13,650 103,800
VEA 33.7 33.8 34 34.2 33.7 +100 +0.3% 151,800 - - - 34,700 12,200
MPC 17 17 16.8 17.2 16.5 0 0.00% 103,100 - - - 41,700 0
ABB 15.9 15.8 16.1 16.2 15.8 -100 -0.63% 3,326,000 - - - 71,300 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 38,121,212 2,282.71 167,370 563,500
▼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