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

2026/01/22 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 127.17
+1.24/+0.98%
売買高（相対取引を含む） 59,810,168 株
（前日比 +1.56%）
値上がり銘柄数 155
値下がり銘柄数 108
変わらず銘柄数 542
総銘柄数 805
売買代金（相対取引を含む） 958,178 百万VND
（前日比 +2.74%）
前日終値 125.93 (01/21) 
始値 126.46
高値 128.07
安値 126.46
年初来高値 127.17 (01/22) 
年初来安値 120.14 (01/06) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 517,780 596,160 -78,380
産業トレンド
-0.11 +0.87 +0.58 +0.12 +3.44 +0.23
-0.45 -1.14 +0.33 +0.44 +0.19 +0.12
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（2026/01/22 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 34.8 0 0 0.00% - - - - 0 0
AAH 3.5 3.5 3.5 3.6 3.4 0 0.00% 842,600 - - - 0 0
AAS 9.8 11.2 10.4 11.2 10.2 +1,400 +14.29% 7,329,200 - - - 0 31,800
ABB 14.4 14.1 14.4 14.4 14.1 -300 -2.08% 1,728,600 - - - 0 0
ABC 11.3 11.6 11.4 11.7 11.4 +300 +2.65% 69,600 - - - 0 0
ABI 20.4 20.8 20.4 20.9 20.4 +400 +1.96% 88,400 - - - 0 48,100
ABW 11.8 11.8 11.8 11.9 11.6 0 0.00% 237,300 - - - 0 0
ACE 42.4 40 41 41 40 -2,400 -5.66% 3,000 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 6.2 5.3 5.3 5.3 5.3 -900 -14.52% 400 - - - 0 0
AG1 12.2 13.6 13.2 13.6 13.2 +1,400 +11.48% 300 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 35.7 36.6 36.5 36.6 36 +900 +2.52% 24,600 - - - 0 0
AGX 172.3 150.1 150.1 150.1 150.1 -22,200 -12.88% 100 - - - 0 0
AIC 9.7 9.9 9.7 9.9 9.7 +200 +2.06% 800 - - - 0 0
AIG 45.1 45.5 45.1 46.8 45.1 +400 +0.89% 24,500 - - - 0 0
ALV 6.8 6.7 6.8 6.9 6.6 -100 -1.47% 37,500 - - - 0 0
AMP 15.2 15 15 15 15 -200 -1.32% 4,100 - - - 0 0
AMS 7.6 7.7 7.7 7.8 7.5 +100 +1.32% 344,200 - - - 0 1,500
APC 7.5 0 0 0.00% - - - - 0 0
APF 40.1 40.2 41 41.5 40.1 +100 +0.25% 1,700 - - - 0 0
APL 12.9 0 0 0.00% - - - - 0 0
APP 5.1 5.1 5 5.1 5 0 0.00% 200 - - - 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
ATG 9.6 0 0 0.00% - - - - 0 0
AVC 52.6 52.6 52.6 52.6 52.6 0 0.00% 1,600 - - - 0 0
AVG 9.9 10.1 9.9 10.1 9.9 +200 +2.02% 128,500 - - - 0 0
BAL 9.7 0 0 0.00% - - - - 0 0
BBH 14.7 0 0 0.00% - - - - 0 0
BBM 9.8 0 0 0.00% - - - - 0 0
BBT 12.4 12.6 12.5 12.7 12 +200 +1.61% 11,100 - - - 0 0
BCA 14.2 15.2 14.9 15.3 14.2 +1,000 +7.04% 29,700 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 10.2 0 0 0.00% - - - - 0 0
BCR 1.5 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 40 0 0 0.00% - - - - 0 0
BDT 9.6 9.7 9.7 9.8 9.5 +100 +1.04% 9,200 - - - 0 0
BDW 26.4 0 0 0.00% - - - - 0 0
BEL 19.7 19.5 19.5 19.5 19.5 -200 -1.02% 500 - - - 0 0
BGE 4.6 0 0 0.00% - - - - 0 0
BGW 17.5 16 16 16 16 -1,500 -8.57% 4,900 - - - 0 0
BHA 24.8 24.7 23.5 24.7 23.5 -100 -0.40% 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 7.7 8.8 6.6 8.8 6.6 +1,100 +14.29% 500 - - - 0 0
BHK 10 0 0 0.00% - - - - 0 0
BHP 8 8 6.8 8 6.8 0 0.00% 200 - - - 0 0
BIG 5.4 5.5 5.5 5.7 5.3 +100 +1.85% 100,300 - - - 0 0
BII 0.4 0 0 0.00% - - - - 0 0
BIO 13 13.1 12.9 13.1 12.5 +100 +0.77% 700 - - - 0 0
BLI 8.9 9.5 9.1 9.5 8.9 +600 +6.74% 4,800 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 22.6 0 0 0.00% - - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8 8 8 8 8 0 0.00% 500 - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 10.6 9.3 9.3 9.3 9.3 -1,300 -12.26% 400 - - - 0 0
BMK 14.7 15.3 15.3 15.3 15.3 +600 +4.08% 200 - - - 0 200
BMS 13.3 13.5 13.3 13.6 13.3 +200 +1.5% 156,900 - - - 0 0
BMV 4.8 0 0 0.00% - - - - 0 0
BNW 22.5 0 0 0.00% - - - - 0 0
BOT 1.7 0 0 0.00% - - - - 0 0
BQB 4.1 4.3 4.1 4.3 4 +200 +4.88% 700 - - - 0 0
BQP 18.1 18.6 18.7 18.7 18.6 +500 +2.76% 900 - - - 0 0
BRR 19 19.1 19.1 19.1 19.1 +100 +0.53% 2,500 - - - 0 0
BRS 24.4 25.2 25.5 25.5 25.2 +800 +3.28% 5,000 - - - 0 0
BSA 23 22.6 22.8 22.8 22.6 -400 -1.74% 2,900 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18.2 0 0 0.00% - - - - 0 0
BSH 18.5 18.5 18.5 18.5 18.5 0 0.00% 8,900 - - - 0 0
BSL 10.4 10.3 10.3 10.3 10.3 -100 -0.96% 11,700 - - - 0 0
BSP 10.7 0 0 0.00% - - - - 0 0
BSQ 19 0 0 0.00% - - - - 0 0
BT1 11 0 0 0.00% - - - - 0 0
BTB 4.8 4.9 4.9 4.9 4.9 +100 +2.08% 6,400 - - - 0 0
BTD 19.9 21 21 21 21 +1,100 +5.53% 100 - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 26 26.2 25.6 26.8 25.5 +200 +0.77% 3,700 - - - 0 0
BTN 2.9 2.9 2.9 2.9 2.9 0 0.00% 11,500 - - - 0 0
BTU 15.3 15.4 15.4 15.4 15.4 +100 +0.65% 900 - - - 0 0
BTV 15 0 0 0.00% - - - - 0 0
BVB 13.9 14 13.9 14.2 13.9 +100 +0.72% 2,374,500 - - - 0 0
BVG 2.6 0 0 0.00% - - - - 0 0
BVL 17.4 17.4 17.3 17.4 17.3 0 0.00% 1,300 - - - 0 0
BVN 15.6 13.3 13.3 13.3 13.3 -2,300 -14.74% 100 - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 33.8 0 0 0.00% - - - - 0 0
C21 16.8 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.3 8.4 8.4 8.5 8.3 +100 +1.2% 782,400 - - - 0 0
C92 4.1 4.1 4.1 4.1 4 0 0.00% 700 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 18.3 18.6 18.4 18.8 18.2 +300 +1.64% 3,100 - - - 0 0
CBI 15 14.5 14 14.5 14 -500 -3.33% 1,000 - - - 0 0
CBS 27.1 27.1 27.2 27.2 27.1 0 0.00% 3,100 - - - 0 0
CC1 38.9 42.8 38.9 42.9 38 +3,900 +10.03% 2,300 - - - 0 0
CCA 15 0 0 0.00% - - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 11.5 0 0 0.00% - - - - 0 0
CCV 65 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 11.3 11.5 11.5 11.5 11.4 +200 +1.77% 18,800 - - - 0 0
CDR 5.7 5.9 5.7 5.9 5.6 +200 +3.51% 700 - - - 0 0
CEN 2 0 0 0.00% - - - - 0 0
CFM 9 0 0 0.00% - - - - 0 0
CFV 21.3 24.4 24.4 24.4 24.4 +3,100 +14.55% 100 - - - 0 0
CGV 3.4 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 9.9 0 0 0.00% - - - - 0 0
CHS 11.6 11.6 11.6 11.6 11.6 0 0.00% 100 - - - 0 0
CI5 6.3 0 0 0.00% - - - - 0 0
CID 10.1 0 0 0.00% - - - - 0 0
CIP 2.4 2.4 2.4 2.4 2.4 0 0.00% 9,600 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 49.7 49.9 50 50 49.1 +200 +0.4% 3,700 - - - 0 0
CKD 23 23 23 23 23 0 0.00% 1,000 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16.1 16.1 16 16.2 16 0 0.00% 97,300 - - - 0 0
CMD 21.7 21.7 21.7 21.7 21.7 0 0.00% 4,100 - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 19 20.5 20.5 20.5 20.5 +1,500 +7.89% 100 - - - 0 0
CMN 59 60.2 60.4 60.4 58.7 +1,200 +2.03% 400 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMW 15.8 15.8 15.8 15.8 15.8 0 0.00% 200 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.9 31.8 33 33 31.8 -100 -0.31% 1,500 - - - 0 0
CNN 60 0 0 0.00% - - - - 0 0
CNT 7.5 7.5 7.5 7.5 7.5 0 0.00% 900 - - - 0 0
CPA 7.5 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.3 0 0 0.00% - - - - 0 0
CQN 31.6 31.8 31.6 31.8 31.6 +200 +0.63% 13,000 - - - 0 0
CQT 8 0 0 0.00% - - - - 0 0
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 8 9.1 9.1 9.1 9.1 +1,100 +13.75% 200 - - - 0 0
CTW 24.9 25.1 25.1 25.1 25.1 +200 +0.8% 300 - - - 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 37.7 0 0 0.00% - - - - 0 0
DAS 10.9 10.9 10.9 10.9 10.9 0 0.00% 1,700 - - - 0 0
DBM 32.3 0 0 0.00% - - - - 0 0
DC1 7.4 7.4 7.4 7.4 7.4 0 0.00% 1,300 - - - 0 0
DCF 43.8 0 0 0.00% - - - - 0 0
DCG 15.8 0 0 0.00% - - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 4.7 0 0 0.00% - - - - 0 0
DCS 1.3 0 0 0.00% - - - - 0 0
DCT 0.7 0 0 0.00% - - - - 0 0
DCV 125.8 144.6 144.6 144.6 144.6 +18,800 +14.94% 400 - - - 0 0
DDB 9.7 9.8 9.7 9.8 9.6 +100 +1.03% 27,400 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.8 0 0 0.00% - - - - 0 0
DDN 8.6 8.4 8.4 8.4 8.3 -200 -2.33% 6,100 - - - 0 0
DFC 27.7 0 0 0.00% - - - - 0 0
DFF 0.6 0 0 0.00% - - - - 0 0
DGT 4.7 4.8 4.8 4.8 4.6 +100 +2.13% 170,700 - - - 0 0
DHB 7.9 8.2 8.2 8.2 8.2 +300 +3.8% 1,900 - - - 0 0
DHD 34 34 34 34 34 0 0.00% 2,900 - - - 0 0
DHN 25 0 0 0.00% - - - - 0 0
DIC 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 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 14.5 0 0 0.00% - - - - 0 0
DMN 7.7 0 0 0.00% - - - - 0 0
DNA 28 0 0 0.00% - - - - 0 0
DND 12.9 0 0 0.00% - - - - 0 0
DNE 8.5 8.8 8.8 8.8 8.8 +300 +3.53% 500 - - - 0 0
DNH 56.1 56.1 56.1 56.1 56.1 0 0.00% 100 - - - 0 0
DNL 22.3 0 0 0.00% - - - - 0 0
DNM 9.1 9.8 7.9 9.8 7.9 +700 +7.69% 1,600 - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 34 33 34 34 32.8 -1,000 -2.94% 27,600 - - - 0 0
DOC 8.5 0 0 0.00% - - - - 0 0
DOP 12 12 12 12 12 0 0.00% 1,000 - - - 0 0
DP1 34.6 34 34.1 35.2 33.6 -600 -1.73% 24,100 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 9 0 0 0.00% - - - - 0 0
DPH 51 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 8.8 8.9 8.9 8.8 +200 +2.33% 500 - - - 0 0
DSD 16 0 0 0.00% - - - - 0 0
DSG 6.4 0 0 0.00% - - - - 0 0
DSH 11.9 12.1 12.4 12.5 11.9 +200 +1.68% 16,500 - - - 0 0
DSP 12 0 0 0.00% - - - - 0 0
DTC 5.8 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.3 2.3 2.3 2.3 2.2 0 0.00% 38,500 - - - 0 0
DTP 121.1 124.9 125 125 124.7 +3,800 +3.14% 2,300 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 14.9 0 0 0.00% - - - - 0 0
DVG 1.5 0 0 0.00% - - - - 0 0
DVN 21.6 21.8 21.8 22 21.3 +200 +0.93% 61,200 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 16 16.5 16.5 16.5 16.5 +500 +3.13% 100 - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 4.9 0 0 0.00% - - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
ECO 36.4 35.8 36.4 37.3 35 -600 -1.65% 13,500 - - - 0 0
EFI 2.1 2.1 2.2 2.2 2.1 0 0.00% 200 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 23.1 23.5 23.1 25.5 23.1 +400 +1.73% 1,400 - - - 0 0
EIN 2.6 2.7 2.7 2.7 2.7 +100 +3.85% 2,100 - - - 0 0
EME 25 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.6 20.3 20.4 20.4 20.3 -300 -1.46% 2,100 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.5 0 0 0.00% - - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 37 0 0 0.00% - - - - 0 0
FIC 15.9 15.2 15.2 15.3 15 -700 -4.40% 20,800 - - - 0 0
FOC 72.3 69.8 71.9 72.2 69.5 -2,500 -3.46% 51,900 - - - 0 200
FOX 100.8 95.5 101 109.9 89 -5,300 -5.26% 1,694,700 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 6.2 5.6 5.6 5.6 5.6 -600 -9.68% 100 - - - 0 0
FSO 7.2 0 0 0.00% - - - - 0 0
FT1 41.2 41.2 41.2 41.2 41.2 0 0.00% 600 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 12.8 12.9 12.8 13.4 12.8 +100 +0.78% 984,300 - - - 0 0
GCB 6.3 6.9 6.8 7.2 6.8 +600 +9.52% 1,900 - - - 0 0
GCF 29.9 29 29.1 29.8 29 -900 -3.01% 6,000 - - - 0 0
GDA 15.9 16 15.9 16.1 15.9 +100 +0.63% 49,300 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 2.6 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 5.2 0 0 0.00% - - - - 0 0
GND 24.8 28.4 22.5 28.4 22.5 +3,600 +14.52% 200 - - - 0 0
GPC 2.2 2.2 2.2 2.2 2.2 0 0.00% 5,400 - - - 0 0
GSM 30.7 30.4 30.5 30.5 30.2 -300 -0.98% 5,500 - - - 0 0
GTD 87.2 87.6 87.5 87.6 87.5 +400 +0.46% 700 - - - 0 0
GTS 11.1 0 0 0.00% - - - - 0 0
GVT 81 80.8 80.8 80.8 80.8 -200 -0.25% 400 - - - 0 0
H11 9.4 0 0 0.00% - - - - 0 0
HAC 10.8 0 0 0.00% - - - - 0 0
HAF 17.8 17.6 17.6 17.6 17.6 -200 -1.12% 300 - - - 0 0
HAM 47.4 0 0 0.00% - - - - 0 0
HAN 9.4 9.3 9.7 9.7 9.3 -100 -1.06% 2,500 - - - 0 0
HAV 3.2 0 0 0.00% - - - - 0 0
HBC 6.3 6.4 6.3 6.5 6.3 +100 +1.59% 1,316,600 - - - 0 200
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.5 6 6 6 5.5 +500 +9.09% 400 - - - 0 0
HC1 11.7 13.3 13.3 13.3 13.3 +1,600 +13.68% 100 - - - 0 0
HC3 28 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.2 0 0 0.00% - - - - 0 0
HD6 10.4 10.3 10.3 10.8 10.2 -100 -0.96% 68,800 - - - 0 0
HD8 6.9 6.9 6.9 6.9 6.9 0 0.00% 100 - - - 0 0
HDM 37.2 37.2 37.1 37.2 37.1 0 0.00% 1,400 - - - 0 0
HDP 26.7 27 27 27 27 +300 +1.12% 8,500 - - - 0 0
HDW 16.5 0 0 0.00% - - - - 0 0
HEC 62 0 0 0.00% - - - - 0 0
HEJ 15.3 16 14.1 16 14.1 +700 +4.58% 200 - - - 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 7.9 7.7 8.3 8.3 7.7 -200 -2.53% 7,900 - - - 0 0
HJC 8.4 8 8 8 8 -400 -4.76% 100 - - - 0 100
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 350 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.4 0 0 0.00% - - - - 0 0
HMD 19 0 0 0.00% - - - - 0 0
HMG 9.3 0 0 0.00% - - - - 0 0
HMS 34.8 34.8 34.8 34.8 34.8 0 0.00% 300 - - - 0 0
HNB 12.4 0 0 0.00% - - - - 0 0
HND 11 11 11 11.1 10.9 0 0.00% 33,300 - - - 0 0
HNF 27.2 30.9 30.9 30.9 30.9 +3,700 +13.6% 200 - - - 0 0
HNI 26.5 0 0 0.00% - - - - 0 0
HNM 7.9 7.9 7.9 8 7.9 0 0.00% 508,100 - - - 0 0
HNP 11.7 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 17.5 18.4 18.4 18.4 18.4 +900 +5.14% 100 - - - 0 0
HPD 16.9 17 17 17 17 +100 +0.59% 2,500 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 30.4 25.9 25.9 25.9 25.9 -4,500 -14.80% 100 - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 15.2 0 0 0.00% - - - - 0 0
HPP 80.5 80 80 80 80 -500 -0.62% 100 - - - 0 0
HPT 24.7 24.7 24.7 25.3 24.6 0 0.00% 4,900 - - - 0 0
HPW 22.1 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 6.3 6.1 6.1 6.1 6.1 -200 -3.17% 200 - - - 0 0
HSP 14.4 14.6 14.6 14.6 14.6 +200 +1.39% 1,200 - - - 0 0
HSV 4.2 4.2 4.2 4.3 4.1 0 0.00% 95,400 - - - 0 0
HTE 3.3 3.4 3.5 3.5 3.4 +100 +3.03% 3,300 - - - 0 0
HTM 9.9 9.8 9.6 9.8 9.6 -100 -1.01% 400 - - - 0 0
HTP 1.3 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 11.2 11.5 11.7 11.7 11.3 +300 +2.68% 40,100 - - - 0 0
HU6 4.5 4.5 4.5 4.5 4.5 0 0.00% 4,000 - - - 0 0
HUG 31.3 29 29 29 29 -2,300 -7.35% 500 - - - 0 0
HVA 19.4 19.4 20 20.4 18.8 0 0.00% 42,700 - - - 0 0
HWS 14.6 14.7 14.7 14.7 14.7 +100 +0.68% 4,600 - - - 0 0
IBD 9 0 0 0.00% - - - - 0 0
ICC 65.4 0 0 0.00% - - - - 0 0
ICF 2.9 2.9 2.7 2.9 2.7 0 0.00% 700 - - - 0 0
ICI 10.3 0 0 0.00% - - - - 0 0
ICN 38.4 37.9 38.3 38.3 37.7 -500 -1.30% 7,900 - - - 0 0
IDP 218.7 220 220 220 220 +1,300 +0.59% 12,000 - - - 0 0
IFS 17.1 16.5 17.5 18.8 14.6 -600 -3.51% 12,600 - - - 0 0
IHK 10.5 0 0 0.00% - - - - 0 0
ILA 6 0 0 0.00% - - - - 0 0
ILC 5.8 0 0 0.00% - - - - 0 0
ILS 23.6 24 23.5 24 22.2 +400 +1.69% 2,500 - - - 0 0
IME 50.5 0 0 0.00% - - - - 0 0
IN4 43.7 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 25.3 25.7 25.3 25.7 25.3 +400 +1.58% 14,000 - - - 0 0
IST 36 38 37.8 38 37.8 +2,000 +5.56% 300 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.1 4.1 4.1 4.2 4 0 0.00% 17,400 - - - 0 0
JOS 0.8 0 0 0.00% - - - - 0 0
KCB 14 11.9 14.9 14.9 11.9 -2,100 -15.00% 734,200 - - - 0 0
KGM 5.5 5.4 5.7 5.7 5.4 -100 -1.82% 13,500 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 31 0 0 0.00% - - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 2.3 2.4 2.3 2.5 2.1 +100 +4.35% 518,800 - - - 0 0
KTC 10.1 0 0 0.00% - - - - 0 0
KTL 23.7 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 600 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.8 0 0 0.00% - - - - 0 0
L62 2.3 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 13.7 14 13.7 14.4 13.6 +300 +2.19% 42,300 - - - 0 0
LAW 34.4 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 5.8 5.7 5.7 5.7 5.7 -100 -1.72% 1,000 - - - 0 0
LG9 7.2 0 0 0.00% - - - - 0 0
LIC 27.1 26.6 25.6 28 25.6 -500 -1.85% 7,600 - - - 0 0
LKW 35.5 36 35.5 36 35.5 +500 +1.41% 600 - - - 0 0
LLM 19.2 18.3 19.7 19.7 17.5 -900 -4.69% 45,200 - - - 0 0
LM3 2.3 0 0 0.00% - - - - 0 0
LMC 5.3 5.2 5.2 5.2 5.2 -100 -1.89% 500 - - - 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 6.1 6.2 6.2 6.4 6.2 +100 +1.64% 2,200 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 32.2 32.9 31.9 33.1 31.8 +700 +2.17% 33,200 - - - 0 0
LTC 2.1 0 0 0.00% - - - - 0 0
LTG 7 0 0 0.00% - - - - 0 0
M10 22.7 22.5 22.4 22.7 22.3 -200 -0.88% 8,500 - - - 0 0
MA1 33.2 38 38 38 38 +4,800 +14.46% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5.4 5.6 5.4 5.8 5.4 +200 +3.7% 6,900 - - - 0 0
MEC 3.5 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 42.5 42 42 44 42 -500 -1.18% 90,000 - - - 0 0
MGC 12.6 12.5 12.6 12.8 12 -100 -0.79% 49,600 - - - 0 0
MGG 25.5 0 0 0.00% - - - - 0 0
MGR 4.5 0 0 0.00% - - - - 0 0
MH3 29.4 31 29.4 31 29 +1,600 +5.44% 1,200 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 9.4 0 0 0.00% - - - - 0 0
MKP 27.5 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 21.4 22.3 22.5 23 21.5 +900 +4.21% 5,200 - - - 0 0
MML 36.3 38.8 36.5 39.4 36.5 +2,500 +6.89% 573,000 - - - 0 0
MNB 26.9 25.5 25 25.5 24.5 -1,400 -5.20% 500 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 6.8 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.4 17.5 17.5 17.5 17.5 +100 +0.57% 900 - - - 0 0
MRF 15 15 15 15 15 0 0.00% 1,500 - - - 0 0
MTA 14.9 14.8 14.7 14.9 14.3 -100 -0.67% 39,100 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 6.7 0 0 0.00% - - - - 0 0
MTH 25 0 0 0.00% - - - - 0 0
MTL 5.5 5.7 5.6 5.7 5.5 +200 +3.64% 1,100 - - - 0 0
MTP 13.3 0 0 0.00% - - - - 0 0
MTS 9.2 9.3 9.3 9.3 9.3 +100 +1.09% 600 - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
MVC 16.6 16.7 16.3 17.2 16.3 +100 +0.6% 108,100 - - - 0 0
MVN 68.4 66.1 69.8 70.1 65.1 -2,300 -3.36% 39,900 - - - 0 0
MZG 10.3 10.2 10.3 10.5 10.2 -100 -0.97% 84,500 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 35.8 36.7 36.5 36.7 36.5 +900 +2.51% 1,000 - - - 0 0
NAU 22.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.4 11.4 11.4 11.5 11.4 0 0.00% 9,400 - - - 0 0
NBT 17.6 17.6 17.6 17.6 17.6 0 0.00% 1,500 - - - 0 0
NCG 11 11.5 11.7 11.7 11.1 +500 +4.55% 20,100 - - - 0 0
ND2 36 35.9 35.9 35.9 35.8 -100 -0.28% 1,700 - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.9 0 0 0.00% - - - - 0 0
NDT 5.2 5.3 5 5.6 5 +100 +1.92% 2,400 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 7 7.1 7.1 7.1 7 +100 +1.43% 4,500 - - - 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 15.3 17.4 17.4 17.4 17.4 +2,100 +13.73% 100 - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 60 58.5 60 60 58.2 -1,500 -2.50% 4,300 - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.6 0 0 0.00% - - - - 0 0
NS2 16.2 16.2 16.2 17 16.2 0 0.00% 10,200 - - - 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 10.5 0 0 0.00% - - - - 0 0
NTT 8.5 8.5 8.7 8.7 8.5 0 0.00% 600 - - - 0 0
NTW 20.4 20.4 20.4 20.4 20.4 0 0.00% 100 - - - 0 0
NUE 10.6 0 0 0.00% - - - - 0 0
NVP 69.9 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.9 3.9 3.9 3.9 3.9 0 0.00% 300 - - - 0 0
ODE 46.3 46.4 46.2 46.5 46.2 +100 +0.22% 18,700 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 12.6 12.4 12.6 12.6 12.4 -200 -1.59% 3,300 - - - 0 0
PAP 26 0 0 0.00% - - - - 0 0
PBC 6.2 6.3 6.2 6.3 6.1 +100 +1.61% 10,900 - - - 0 0
PBT 15.6 0 0 0.00% - - - - 0 0
PCC 30.4 0 0 0.00% - - - - 0 0
PCF 5.7 0 0 0.00% - - - - 0 0
PCG 2.8 0 0 0.00% - - - - 0 0
PCM 12.6 14.4 14.4 14.4 14.4 +1,800 +14.29% 100 - - - 0 0
PDC 5.2 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 4.2 4.1 3.9 4.1 3.9 -100 -2.38% 5,200 - - - 0 0
PEQ 36.3 0 0 0.00% - - - - 0 0
PFL 2.5 2.6 2.6 2.6 2.5 +100 +4% 241,800 - - - 0 0
PGB 12.3 12.7 12.9 12.9 12.6 +400 +3.25% 30,000 - - - 0 0
PHH 5.2 0 0 0.00% - - - - 0 0
PHP 39 37.5 39 40 37 -1,500 -3.85% 525,100 - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 7.3 7.4 7.2 7.4 7.2 +100 +1.37% 202,900 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.3 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.1 3.1 3.1 3.1 3.1 0 0.00% 100 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 36 0 0 0.00% - - - - 0 0
PND 6.8 6.1 6.1 6.1 6.1 -700 -10.29% 800 - - - 0 0
PNG 39.2 45 45 45 45 +5,800 +14.8% 100 - - - 0 0
PNP 21.4 20 20.5 20.5 20 -1,400 -6.54% 5,000 - - - 0 0
PNT 9.3 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 6.9 0 0 0.00% - - - - 0 0
POS 17.3 17.5 18 18 17.3 +200 +1.16% 41,800 - - - 0 0
POV 8 7.9 7.9 7.9 7.7 -100 -1.25% 14,500 - - - 0 0
PPH 27.6 27.8 27.6 27.8 27.6 +200 +0.72% 3,500 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 14.5 0 0 0.00% - - - - 0 0
PRT 10.6 10.6 11.1 11.2 10.6 0 0.00% 1,200 - - - 0 0
PSB 5 5 5.7 5.7 5 0 0.00% 35,700 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.4 11 11 11 11 -400 -3.51% 300 - - - 0 0
PSN 9.7 0 0 0.00% - - - - 0 0
PSP 18.4 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 16.5 0 0 0.00% - - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 11.3 0 0 0.00% - - - - 0 0
PTT 9.8 9.7 9.7 9.7 9.7 -100 -1.02% 100 - - - 0 0
PTV 3.9 4 4 4.3 4 +100 +2.56% 35,800 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.6 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 18.1 18.1 18.1 18.1 18.1 0 0.00% 300 - - - 0 0
PVO 6.5 6.4 6.8 6.8 6.4 -100 -1.54% 20,900 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 1.7 0 0 0.00% - - - - 0 0
PVX 2.1 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 5.4 5.7 5.9 5.9 5.7 +300 +5.56% 17,900 - - - 0 0
PWS 12 0 0 0.00% - - - - 0 0
PXA 1 0 0 0.00% - - - - 0 0
PXI 1.1 0 0 0.00% - - - - 0 0
PXL 17.2 16.9 17.2 17.5 16.6 -300 -1.74% 292,500 - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 3.3 0 0 0.00% - - - - 0 0
PXT 1.7 0 0 0.00% - - - - 0 0
QBS 0.7 0 0 0.00% - - - - 0 0
QCC 25.5 0 0 0.00% - - - - 0 0
QHW 35.9 36 36 36 36 +100 +0.28% 800 - - - 0 0
QNC 5.7 0 0 0.00% - - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 13 14.9 14.9 14.9 14.9 +1,900 +14.62% 100 - - - 0 0
QPH 34.6 34.5 34.6 34.6 34.5 -100 -0.29% 1,900 - - - 0 0
QSP 25 25.1 25 26 25 +100 +0.4% 3,300 - - - 0 0
QTP 13.8 13.8 13.8 14.1 13.7 0 0.00% 1,307,600 - - - 0 0
RAT 18 0 0 0.00% - - - - 0 0
RBC 5.8 6.4 6.4 6.4 6.4 +600 +10.34% 100 - - - 0 0
RCC 20 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 34.4 0 0 0.00% - - - - 0 0
RIC 12.6 13 12.8 13 12.7 +400 +3.17% 16,600 - - - 0 0
RTB 28.4 28.5 28.8 28.8 28.5 +100 +0.35% 5,500 - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 9.3 0 0 0.00% - - - - 0 0
S74 16.3 16.3 16.3 16.3 16.3 0 0.00% 100 - - - 0 0
SAC 12.6 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 39.3 40.9 39.7 44.9 39.7 +1,600 +4.07% 134,200 - - - 0 4,500
SB1 6.4 6.4 6.4 6.4 6.4 0 0.00% 5,600 - - - 0 0
SBB 16.4 15.9 16.4 16.4 15.9 -500 -3.05% 106,500 - - - 0 0
SBD 7.5 7.9 7.9 8 7.9 +400 +5.33% 800 - - - 0 0
SBH 40.4 40.2 40.2 40.2 40.2 -200 -0.50% 1,000 - - - 0 0
SBL 6.4 6.5 6.4 6.5 6.4 +100 +1.56% 1,300 - - - 0 0
SBM 34.6 34.8 34.8 34.8 34.8 +200 +0.58% 200 - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 6 6.2 6.1 6.3 6 +200 +3.33% 1,608,600 - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 10.8 0 0 0.00% - - - - 0 0
SCJ 3.4 3.4 3.4 3.4 3.4 0 0.00% 13,600 - - - 0 0
SCL 21.3 20.7 21.3 21.3 20.6 -600 -2.82% 36,100 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.6 3.5 3.5 3.5 3.5 -100 -2.78% 1,500 - - - 0 0
SD3 6.3 7.2 7.2 7.2 6.8 +900 +14.29% 5,100 - - - 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 19.3 0 0 0.00% - - - - 0 0
SDP 0.8 0 0 0.00% - - - - 0 0
SDT 4 4.4 4.3 4.4 4.3 +400 +10% 6,000 - - - 0 0
SDV 32 32 31.9 32 31.9 0 0.00% 1,400 - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 43 42.8 43 43 42.8 -200 -0.47% 7,800 - - - 0 0
SEP 22.9 0 0 0.00% - - - - 0 0
SGB 12.8 12.8 12.9 12.9 12.6 0 0.00% 8,200 - - - 0 0
SGI 12.1 11.8 12 12 11.8 -300 -2.48% 300 - - - 0 0
SGP 29 29 28.8 29.9 28.1 0 0.00% 512,800 - - - 0 0
SGS 14.8 0 0 0.00% - - - - 0 0
SHC 11 11 11 11 11 0 0.00% 1,000 - - - 0 0
SHG 2.1 0 0 0.00% - - - - 0 0
SID 14.7 15.7 15.9 15.9 15.7 +1,000 +6.8% 6,900 - - - 0 0
SIG 5.3 5.9 5.9 5.9 5.9 +600 +11.32% 100 - - - 0 0
SIV 37.7 39 39 39 39 +1,300 +3.45% 400 - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 18.8 18.1 18.2 19 18.1 -700 -3.72% 2,000 - - - 0 0
SJM 7.8 7.4 7 7.4 7 -400 -5.13% 38,800 - - - 0 0
SKH 24.5 24.5 24.1 24.5 24.1 0 0.00% 1,200 - - - 0 0
SKN 8.6 0 0 0.00% - - - - 0 0
SKV 26.3 26.8 26.8 26.8 26.8 +500 +1.9% 100 - - - 0 0
SLD 11 12.4 12.4 12.4 12.4 +1,400 +12.73% 100 - - - 0 0
SNC 25.5 0 0 0.00% - - - - 0 0
SNZ 36.1 35.5 36.5 36.5 35.5 -600 -1.66% 10,000 - - - 0 0
SP2 22.5 22.5 22.5 22.5 22.5 0 0.00% 4,800 - - - 0 0
SPB 17.4 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 25.2 21.7 28.9 28.9 21.7 -3,500 -13.89% 4,400 - - - 0 0
SRB 1.9 1.9 1.8 1.9 1.8 0 0.00% 12,800 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.1 8.1 8.1 8.1 8.1 0 0.00% 6,500 - - - 0 0
SSH 80 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 20.2 20.1 20.2 20.4 20.1 -100 -0.50% 129,600 - - - 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 5.5 6.2 6.2 6.2 6.2 +700 +12.73% 400 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 33.8 33.3 33.5 35.6 33.3 -500 -1.48% 16,900 - - - 0 0
SZE 9.7 9.6 9.6 9.7 8.3 -100 -1.03% 22,700 - - - 0 0
SZG 36.3 0 0 0.00% - - - - 0 0
TA6 4.7 5.2 5.2 5.2 5.2 +500 +10.64% 500 - - - 0 0
TAN 44.1 44.1 44.1 44.1 44.1 0 0.00% 3,500 - - - 0 0
TAR 4 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 114 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 7.5 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32 32.6 32.1 32.6 31.9 +600 +1.88% 8,400 - - - 0 0
TDB 40 0 0 0.00% - - - - 0 0
TDF 8.2 0 0 0.00% - - - - 0 0
TDS 8.5 8.4 8.5 8.6 8.4 -100 -1.18% 2,700 - - - 0 0
TED 67.2 74 74 74 74 +6,800 +10.12% 100 - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.5 0 0 0.00% - - - - 0 0
TH1 2.9 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.6 10 10 10 10 +400 +4.17% 2,000 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17.6 17.6 17.6 17.6 17.6 0 0.00% 100 - - - 0 0
TID 24.2 24.2 24.2 24.5 24.2 0 0.00% 12,700 - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
TIS 5.1 5.2 5.4 5.4 5.1 +100 +1.96% 11,100 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.7 0 0 0.00% - - - - 0 0
TLP 6.9 6.9 6.5 6.9 6.2 0 0.00% 5,000 - - - 0 0
TLT 29.1 26.3 26.3 26.3 26.3 -2,800 -9.62% 12,000 - - - 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 20.5 0 0 0.00% - - - - 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 163.1 165 165 170 164.5 +1,900 +1.16% 49,300 - - - 0 0 -
TOW 41.2 36 36 36 36 -5,200 -12.62% 100 - - - 0 0
TPS 51 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 17.2 0 0 0.00% - - - - 0 0
TRS 38.9 39.9 33.5 39.9 33.5 +1,000 +2.57% 900 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 5.8 5.8 5.8 5.8 0 0.00% 200 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSD 4.7 4.7 4.7 4.7 4.7 0 0.00% 500 - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 37.1 0 0 0.00% - - - - 0 0
TST 7 0 0 0.00% - - - - 0 0
TTD 81 81 81 81 81 0 0.00% 2,000 - - - 0 0
TTG 14.1 0 0 0.00% - - - - 0 0
TTS 4.5 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 17.8 17 17 17 17 -800 -4.49% 2,000 - - - 0 0
TV1 25.3 25.6 25.5 25.8 25.4 +300 +1.19% 44,700 - - - 0 0
TV6 8.2 7 8.2 8.2 7 -1,200 -14.63% 200 - - - 0 0
TVA 12.5 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 8.7 9 8.8 9.2 8.7 +300 +3.45% 964,100 - - - 0 0
TW3 14 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.9 6.9 6.9 6.9 6.9 0 0.00% 2,400 - - - 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 7.3 0 0 0.00% - - - - 0 0
USC 10.8 0 0 0.00% - - - - 0 0
USD 17.9 18 18 18 18 +100 +0.56% 1,000 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.5 0 0 0.00% - - - - 0 0
VAV 36.5 0 0 0.00% - - - - 0 0
VBB 10.4 10.4 10.4 10.5 10.3 0 0.00% 41,700 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 16 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 24.1 24.9 24.9 24.1 +100 +0.42% 1,700 - - - 0 0
VCR 40 39 39 39 39 -1,000 -2.50% 3,700 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 10.7 10.5 9.1 10.5 9.1 -200 -1.87% 28,600 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 12.2 12 12 12 12 -200 -1.64% 2,100 - - - 0 0
VDN 36.9 0 0 0.00% - - - - 0 0
VDT 7.3 0 0 0.00% - - - - 0 0
VE8 1.9 0 0 0.00% - - - - 0 0
VE9 3.9 3.9 3.9 3.9 3.9 0 0.00% 8,100 - - - 0 0
VEC 36.7 35.8 36.7 36.7 35.8 -900 -2.45% 3,700 - - - 0 0
VES 10.8 12.4 12.4 12.4 12.4 +1,600 +14.81% 900 - - - 0 0
VET 15.9 16.8 16.5 17.8 16 +900 +5.66% 3,200 - - - 0 0
VFC 96.4 96.4 100 100 96.4 0 0.00% 1,100 - - - 0 0
VFR 10.5 11.5 11.5 11.5 11.5 +1,000 +9.52% 100 - - - 0 0
VGG 43.9 43.9 43.7 43.9 43.7 0 0.00% 300 - - - 0 0
VGI 132.4 127 135.2 142 126.3 -5,400 -4.08% 1,673,600 - - - 0 100
VGL 20 20 20 20 20 0 0.00% 200 - - - 0 0
VGR 67.3 67.3 67.3 67.3 67.3 0 0.00% 500 - - - 0 0
VGT 13.5 13.4 13.6 13.9 13.4 -100 -0.74% 1,123,700 - - - 0 0
VGV 51.5 0 0 0.00% - - - - 0 0
VHD 3.9 3.9 3.9 3.9 3.9 0 0.00% 100 - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 2 2 2 2.1 1.9 0 0.00% 166,900 - - - 0 0
VHH 4.2 3.6 3.6 3.6 3.6 -600 -14.29% 500 - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 19.3 0 0 0.00% - - - - 0 0
VIM 12.2 0 0 0.00% - - - - 0 0
VIN 17.8 0 0 0.00% - - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
VIW 12.7 11.8 12 12.2 11.5 -900 -7.09% 2,500 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 50.3 49.5 51 51 49.2 -800 -1.59% 45,200 - - - 0 0
VLC 16 15.7 16.1 16.3 15.6 -300 -1.88% 307,300 - - - 0 100
VLF 0.7 0 0 0.00% - - - - 0 0
VLG 8.3 8.2 8.5 8.5 8.2 -100 -1.20% 6,100 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 25.3 27.9 26.2 29 25.5 +2,600 +10.28% 2,700 - - - 0 0
VLW 38.7 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.8 2.9 2.9 2.9 2.9 +100 +3.57% 5,700 - - - 0 0
VMK 60 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17.1 17.1 17.4 17.4 17.1 0 0.00% 200 - - - 0 0
VNB 16.7 16.7 17 17 16.5 0 0.00% 30,500 - - - 0 0
VNH 1.1 0 0 0.00% - - - - 0 0
VNI 8.6 0 0 0.00% - - - - 0 0
VNP 17.9 18.1 18.2 18.5 17.7 +200 +1.12% 111,000 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 4.8 0 0 0.00% - - - - 0 0
VNZ 360 357 360 360 357 -3,000 -0.83% 200 - - - 0 0
VOC 12.1 11.9 12 12 11.7 -200 -1.65% 45,300 - - - 0 0
VPA 1.8 0 0 0.00% - - - - 0 0
VPC 1.9 0 0 0.00% - - - - 0 0
VPR 15.4 16.5 16.9 17.4 16.5 +1,100 +7.14% 14,600 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 18 18.2 18 18.2 17.8 +200 +1.11% 13,600 - - - 0 0
VSE 8.3 8.4 8.5 8.5 8.3 +100 +1.2% 700 - - - 0 0
VSF 25.8 25.8 25.8 26 25.7 0 0.00% 26,000 - - - 0 0
VSG 1.4 0 0 0.00% - - - - 0 0
VSN 17 16.9 16.9 16.9 16.9 -100 -0.59% 200 - - - 0 0
VST 3.2 0 0 0.00% - - - - 0 0
VTA 2.3 2.3 2.4 2.5 2.3 0 0.00% 2,100 - - - 0 0
VTD 6.3 6.5 6.4 6.6 6.3 +200 +3.17% 46,400 - - - 0 0
VTE 7.3 7.1 6.8 7.1 6.5 -200 -2.74% 10,500 - - - 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 11.6 0 0 0.00% - - - - 0 0
VTR 13.5 13.6 13.5 13.8 13.3 +100 +0.74% 71,900 - - - 0 0
VTS 7 0 0 0.00% - - - - 0 0
VTX 7.3 7.3 7.3 7.3 7.3 0 0.00% 100 - - - 0 100
VUA 15 13.8 13.1 15 13 -1,200 -8.00% 5,500 - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 10.9 0 0 0.00% - - - - 0 0
VWS 24 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 39.5 43 38.3 45.4 38.3 +3,500 +8.86% 11,300 - - - 0 0
WSB 56 56 56 56 56 0 0.00% 400 - - - 0 0
WTC 10.1 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 17.5 17 17 17 17 -500 -2.86% 200 - - - 0 0
XHC 17.2 0 0 0.00% - - - - 0 0
XLV 13.1 0 0 0.00% - - - - 0 0
XMC 9.8 9.8 9.8 9.8 9.8 0 0.00% 3,000 - - - 0 0
XMD 5.8 5.8 5.8 5.8 5.8 0 0.00% 3,000 - - - 0 0
XMP 15.6 15.6 15.6 15.6 15.6 0 0.00% 1,500 - - - 0 0
XPH 15.6 15.6 15.5 16 15.5 0 0.00% 3,300 - - - 0 0
YBC 8.8 8.8 8.8 8.8 8.8 0 0.00% 700 - - - 0 0
YTC 32 0 0 0.00% - - - - 0 0
CMT 13.2 13 13.1 13.2 13 -200 -1.52% 13,200 - - - 100 0
OIL 14.9 15.1 15.2 16 15.1 +200 +1.34% 6,121,800 - - - 100 0
CMF 400 400 400 400 400 0 0.00% 300 - - - 300 200
DDV 27.4 28.6 27.8 30 27.5 +1,200 +4.38% 3,814,000 - - - 500 208,300
MSR 29.7 28.9 29.8 30.7 28.5 -800 -2.69% 2,239,600 - - - 500 20,600
VEF 117.9 114.5 117.9 117.9 114 -3,400 -2.88% 61,700 - - - 500 0
PHS 11.6 13.3 11.7 13.3 11.7 +1,700 +14.66% 6,700 - - - 1,000 0
VTK 63.7 60.9 64.7 64.8 60.8 -2,800 -4.40% 52,500 - - - 1,100 0
CSI 24.9 24.5 24 24.5 23.8 -400 -1.61% 7,400 - - - 1,300 5,300
PAT 82.1 84.2 83 86.1 83 +2,100 +2.56% 77,300 - - - 1,500 200
MPC 16.1 16 16.4 17 15.9 -100 -0.62% 85,700 - - - 2,000 0
HEP 14.9 14.9 14.9 14.9 14.9 0 0.00% 6,700 - - - 4,900 0
TTN 17.6 17.8 17.7 18.2 17.5 +200 +1.14% 201,800 - - - 7,400 0
NCS 41.5 41.5 41 41.5 39.6 0 0.00% 9,600 - - - 7,500 0
DRI 12 12.2 12.2 12.5 12 +200 +1.67% 666,400 - - - 10,000 0
F88 162.7 187.1 187.1 187.1 177.2 +24,400 +15% 179,900 - - - 13,790 40,750
PAS 2.8 2.8 2.8 2.9 2.7 0 0.00% 79,400 - - - 14,400 0 -
VEA 37.3 37.3 37.2 38.4 37 0 0.00% 1,174,400 - - - 17,580 900
HNG 6.5 6.5 6.5 6.7 6.4 0 0.00% 5,213,700 - - - 60,000 800
TIN 59.6 59.9 61.5 61.5 58 +300 +0.5% 182,100 - - - 72,300 0
QNS 46.7 46.6 46.7 47 46.5 -100 -0.21% 234,300 - - - 77,410 224,200
ACV 59.5 60.4 60 62.4 59.8 +900 +1.51% 2,726,200 - - - 223,600 8,010
ATB - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CCS - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
GHC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
合計 41,111,427 2,461.76 517,780 596,160
▼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