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

2025/12/10 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
UPCoM インデックス 119.11
-0.57/-0.48%
売買高（相対取引を含む） 32,095,020 株
（前日比 -2.77%）
値上がり銘柄数 138
値下がり銘柄数 113
変わらず銘柄数 568
総銘柄数 819
売買代金（相対取引を含む） 540,289 百万VND
（前日比 +19.62%）
前日終値 119.68 (12/09) 
始値 119.81
高値 120.14
安値 119.00
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) 49,860 347,230 -297,370
産業トレンド
-0.29 -0.99 +0.50 +0.11 +0.21 +0.15
-0.61 +0.31 -0.08 -0.67 +0.25 -0.13
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（2025/12/10 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
A32 33.5 35.5 36 36 35.5 +2,000 +5.97% 200 - - - 0 0
AAH 3.6 3.6 3.7 3.7 3.6 0 0.00% 227,300 - - - 0 0
AAS 8.5 8.5 8.5 8.6 8.4 0 0.00% 791,300 - - - 0 0
ABB 15.4 15.7 15 15.7 15 +300 +1.95% 3,472,800 - - - 0 0
ABC 14.5 13.4 14.2 14.3 13.4 -1,100 -7.59% 219,800 - - - 0 0
ABW 10.7 11 10.7 11 10.7 +300 +2.8% 203,200 - - - 0 0
ACE 42.3 43 43 43 42.9 +700 +1.65% 4,800 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.5 4.5 4.7 4.7 4.5 0 0.00% 2,800 - - - 0 0
AG1 11.3 11.3 11.3 11.5 11.2 0 0.00% 6,100 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 39.1 38.6 40.2 40.2 38.5 -500 -1.28% 1,900 - - - 0 0
AGX 155.5 164 160 164 160 +8,500 +5.47% 900 - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 44 43.9 44 44.8 43.9 -100 -0.23% 11,700 - - - 0 0
ALV 8.1 7.6 8.8 8.8 7.5 -500 -6.17% 49,300 - - - 0 0
AMP 14.9 14.8 14.5 14.8 14.5 -100 -0.67% 6,500 - - - 0 0
AMS 7.6 7.8 7.6 7.9 7.6 +200 +2.63% 32,200 - - - 0 0
ANT 40.1 39.6 40.2 40.2 39.3 -500 -1.25% 91,300 - - - 0 0
APC 6.6 6.6 6.6 6.6 6.6 0 0.00% 100 - - - 0 0
APF 40.3 40.4 40.8 41 40.3 +100 +0.25% 8,100 - - - 0 0
APL 12 12 12 12 12 0 0.00% 200 - - - 0 0
APP 5.2 5.4 5.4 5.4 5.4 +200 +3.85% 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
ATB 0.5 0 0 0.00% - - - - 0 0
ATG 9.4 0 0 0.00% - - - - 0 0
AVC 52.1 0 0 0.00% - - - - 0 0
BAL 8.3 9.5 9.5 9.5 9.5 +1,200 +14.46% 100 - - - 0 0
BBH 13.7 13.7 13.7 13.7 13.7 0 0.00% 500 - - - 0 0
BBT 12 11.8 12 12 11.5 -200 -1.67% 15,800 - - - 0 0
BCA 12.8 14.7 12.9 14.7 12.9 +1,900 +14.84% 586,300 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 10 10.5 10.5 10.5 10.5 +500 +5% 5,000 - - - 0 0
BCR 1.6 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 43.7 0 0 0.00% - - - - 0 0
BDT 10 10 10.1 10.1 9.9 0 0.00% 59,700 - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 22.2 0 0 0.00% - - - - 0 0
BGE 4.7 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 24.2 23.6 23.6 23.6 23.6 -600 -2.48% 500 - - - 0 500
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 19.4 0 0 0.00% - - - - 0 0
BHI 10.2 0 0 0.00% - - - - 0 0
BHK 11.8 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BIG 6.3 6.2 6.3 6.3 6 -100 -1.59% 160,900 - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BIO 12.1 12.1 12.1 12.1 12.1 0 0.00% 900 - - - 0 0
BLI 9.6 9.6 9.6 9.6 9.6 0 0.00% 1,600 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 23 22.5 22.6 22.6 22.5 -500 -2.17% 200 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8.2 8.8 9 9 8.4 +600 +7.32% 400 - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 10.9 11.4 11.4 11.4 11.4 +500 +4.59% 100 - - - 0 0
BMK 11.9 13.6 13 13.6 13 +1,700 +14.29% 19,900 - - - 0 0
BMS 12.7 12.8 12.7 12.8 12.6 +100 +0.79% 73,600 - - - 0 0
BMV 5.8 0 0 0.00% - - - - 0 0
BNW 11.3 12.9 12.9 12.9 12.9 +1,600 +14.16% 100 - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4.4 4.4 4.2 4.4 4.2 0 0.00% 300 - - - 0 0
BQP 23.3 21.5 23 23 21.5 -1,800 -7.73% 800 - - - 0 0
BRR 18.9 18.2 21.7 21.7 17.6 -700 -3.70% 500 - - - 0 0
BRS 21 0 0 0.00% - - - - 0 0
BSA 21.9 22 21.8 22 21.8 +100 +0.46% 800 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 22 0 0 0.00% - - - - 0 0
BSH 16.8 0 0 0.00% - - - - 0 0
BSL 10.3 10 10 10 10 -300 -2.91% 100 - - - 0 0
BSP 10.5 0 0 0.00% - - - - 0 0
BSQ 18.9 0 0 0.00% - - - - 0 0
BT1 10.9 11 11 11.8 11 +100 +0.92% 23,300 - - - 0 0
BTB 4.9 0 0 0.00% - - - - 0 0
BTD 16.4 16.3 16.4 16.4 16.3 -100 -0.61% 300 - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
BTH 27.3 27.5 27.7 27.7 26.8 +200 +0.73% 4,800 - - - 0 0
BTN 3 0 0 0.00% - - - - 0 0
BTU 15 0 0 0.00% - - - - 0 0
BTV 17 0 0 0.00% - - - - 0 0
BVB 13.1 13 13.2 13.2 13 -100 -0.76% 408,800 - - - 0 0
BVG 2.7 0 0 0.00% - - - - 0 0
BVL 17.7 0 0 0.00% - - - - 0 0
BVN 16.4 16.9 16.9 16.9 16.9 +500 +3.05% 100 - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 34.1 33.7 34 34.2 33.7 -400 -1.17% 11,300 - - - 0 100
C21 16.5 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.4 8.8 8.5 8.8 8.4 +400 +4.76% 3,304,500 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 23.6 23 23.5 23.7 22.8 -600 -2.54% 24,700 - - - 0 0
CBI 15.7 0 0 0.00% - - - - 0 0
CBS 27.9 28.2 27.9 28.2 27.9 +300 +1.08% 300 - - - 0 0
CC1 30 30 30 30 30 0 0.00% 100 - - - 0 0
CCA 15.8 0 0 0.00% - - - - 0 0
CCM 40 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 12 0 0 0.00% - - - - 0 0
CCV 51 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 11.5 10.8 10.8 10.9 10.8 -700 -6.09% 24,500 - - - 0 0
CDR 6.1 6.1 6.7 6.7 6 0 0.00% 2,700 - - - 0 0
CEN 2.3 0 0 0.00% - - - - 0 0
CFM 8 0 0 0.00% - - - - 0 0
CFV 21.5 24.6 24 24.6 24 +3,100 +14.42% 200 - - - 0 0
CGV 3.2 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 11.6 0 0 0.00% - - - - 0 0
CHS 11.4 11.4 11.4 11.4 11.4 0 0.00% 700 - - - 0 0
CI5 6.2 0 0 0.00% - - - - 0 0
CID 9.2 9.5 9 9.5 8.8 +300 +3.26% 900 - - - 0 0
CIP 2.5 2.5 2.5 2.5 2.5 0 0.00% 100 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 45.8 46 46 46 45.6 +200 +0.44% 1,600 - - - 0 0
CKD 22.6 0 0 0.00% - - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16 16 15.9 16 15.9 0 0.00% 30,200 - - - 0 0
CMD 23.3 23.6 23.6 23.6 23 +300 +1.29% 4,500 - - - 0 0
CMF 399 0 0 0.00% - - - - 0 0
CMI 0.7 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 21.5 22.5 22.5 22.5 22.5 +1,000 +4.65% 100 - - - 0 0
CMN 68.1 66 68 69.7 66 -2,100 -3.08% 3,100 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.3 13.3 13.3 13.3 13.3 0 0.00% 1,000 - - - 0 0
CMW 15.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33.5 33.5 30.1 33.5 28.8 0 0.00% 2,100 - - - 0 0
CNN 56.6 59 59.1 59.1 59 +2,400 +4.24% 2,900 - - - 0 0
CNT 8 7.9 8 8 7.9 -100 -1.25% 38,800 - - - 0 0
CPA 9.7 8.3 8.3 8.4 8.3 -1,400 -14.43% 4,700 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.4 31.4 31.4 31.5 31.2 0 0.00% 15,100 - - - 0 0
CQT 8.1 0 0 0.00% - - - - 0 0
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 9.1 0 0 0.00% - - - - 0 0
CTW 25 24.9 24.9 24.9 24.9 -100 -0.40% 200 - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 32.1 0 0 0.00% - - - - 0 0
DAS 11.7 10 10.1 10.1 10 -1,700 -14.53% 3,800 - - - 0 0
DBM 26.4 0 0 0.00% - - - - 0 0
DC1 7.2 7.2 6.7 7.2 6.7 0 0.00% 42,500 - - - 0 0
DCF 37 37.5 37 37.5 37 +500 +1.35% 1,300 - - - 0 0
DCG 20.1 0 0 0.00% - - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 4.3 0 0 0.00% - - - - 0 0
DCS 0.8 0 0 0.00% - - - - 0 0
DCT 0.8 0 0 0.00% - - - - 0 0
DDB 10.2 10.4 10.1 10.6 10.1 +200 +1.96% 503,400 - - - 0 0
DDH 5.4 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 7.1 7.1 6.8 7.2 6.8 0 0.00% 25,400 - - - 0 0
DFC 26.8 28 28 28 28 +1,200 +4.48% 3,700 - - - 0 0
DFF 0.8 0 0 0.00% - - - - 0 0
DGT 4.6 4.6 4.6 4.7 4.5 0 0.00% 130,900 - - - 0 0
DHB 7.8 8.1 7.6 8.1 7.6 +300 +3.85% 2,300 - - - 0 0
DHD 32.5 32.8 32.5 32.8 32.5 +300 +0.92% 500 - - - 0 0
DHN 27.7 28.3 28.3 28.3 28.3 +600 +2.17% 1,800 - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 0 0 0.00% - - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
DLR 15.9 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 26.4 0 0 0.00% - - - - 0 0
DMN 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,000 - - - 0 0
DNA 25 0 0 0.00% - - - - 0 0
DND 9.5 0 0 0.00% - - - - 0 0
DNE 8.6 0 0 0.00% - - - - 0 0
DNH 53 0 0 0.00% - - - - 0 0
DNL 39 0 0 0.00% - - - - 0 0
DNM 8.8 0 0 0.00% - - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 44.8 0 0 0.00% - - - - 0 0
DNW 33.2 34.9 34.9 34.9 34.9 +1,700 +5.12% 1,100 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
DP1 36.1 36.8 36.8 36.8 36.8 +700 +1.94% 100 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 9.5 0 0 0.00% - - - - 0 0
DPH 43.1 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.9 8.9 9.2 9.2 8.9 0 0.00% 1,500 - - - 0 0
DRI 12.7 12.8 12.7 12.9 12.7 +100 +0.79% 337,200 - - - 0 0
DSD 16.6 0 0 0.00% - - - - 0 0
DSG 4.7 0 0 0.00% - - - - 0 0
DSH 11.4 0 0 0.00% - - - - 0 0
DSP 13 0 0 0.00% - - - - 0 0
DTC 5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 14 0 0 0.00% - - - - 0 0
DTI 2.4 2.6 2.4 2.6 2.4 +200 +8.33% 22,700 - - - 0 0
DTP 111.2 115 115 115 115 +3,800 +3.42% 100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 15.1 0 0 0.00% - - - - 0 0
DVG 1.8 0 0 0.00% - - - - 0 0
DVN 20.3 20.3 20.4 20.5 20.2 0 0.00% 13,100 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 17.6 0 0 0.00% - - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 5.5 5.5 5.5 5.5 5.5 0 0.00% 300 - - - 0 0
E29 8.9 0 0 0.00% - - - - 0 0
ECO 37.1 37.5 37 38 36.5 +400 +1.08% 19,400 - - - 0 0
EFI 2.1 2.1 2 2.1 2 0 0.00% 1,800 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 26.5 0 0 0.00% - - - - 0 0
EIN 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 1,100 - - - 0 0
EME 29 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 21.1 21.2 21.2 21.2 21.2 +100 +0.47% 200 - - - 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 40 0 0 0.00% - - - - 0 0
FIC 18.8 19.8 19.6 21.2 17.1 +1,000 +5.32% 72,800 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOX 63.7 62.5 62.9 63.3 62 -1,200 -1.88% 52,800 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 1,000 - - - 0 0
FRM 8 8.8 9.1 9.1 6.9 +800 +10% 300 - - - 0 0
FSO 6.6 5.7 5.7 5.7 5.7 -900 -13.64% 100 - - - 0 0
FT1 49.5 51 50 51.8 49.5 +1,500 +3.03% 33,300 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.7 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 8.7 8.9 9 9 8.7 +200 +2.3% 220,800 - - - 0 0
GCB 5.8 5.8 5.8 5.8 5.8 0 0.00% 100 - - - 0 0
GCF 27.8 27.5 26.9 29 26.9 -300 -1.08% 5,900 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 3 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GHC 29.1 29 29.1 29.1 28.9 -100 -0.34% 13,700 - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.7 0 0 0.00% - - - - 0 0
GMC 5.4 0 0 0.00% - - - - 0 0
GND 35.8 0 0 0.00% - - - - 0 0
GPC 2.3 2.3 2.4 2.4 2.3 0 0.00% 20,500 - - - 0 0
GSM 30.8 30.6 30.3 30.6 30.2 -200 -0.65% 800 - - - 0 0
GTD 57.3 48.8 50 50 48.8 -8,500 -14.83% 33,000 - - - 0 0
GTS 11.3 0 0 0.00% - - - - 0 0
GVT 82.4 84.8 84.8 84.8 84.8 +2,400 +2.91% 100 - - - 0 0
H11 7 0 0 0.00% - - - - 0 0
HAC 9.5 0 0 0.00% - - - - 0 0
HAF 24.9 0 0 0.00% - - - - 0 0
HAM 46.5 0 0 0.00% - - - - 0 0
HAN 9.3 9.4 8.6 9.4 8.6 +100 +1.08% 700 - - - 0 0
HAV 3.4 0 0 0.00% - - - - 0 0
HBC 6.2 6.6 6.3 6.7 6.2 +400 +6.45% 3,079,100 - - - 0 55,760
HBD 16.6 0 0 0.00% - - - - 0 0
HBH 5.5 0 0 0.00% - - - - 0 0
HC1 13 0 0 0.00% - - - - 0 0
HC3 26.5 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 15.7 13.5 13.5 13.5 13.5 -2,200 -14.01% 1,000 - - - 0 0
HD6 11.5 11.7 11.7 11.7 11.7 +200 +1.74% 300 - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
HDM 37.6 38 38 38 38 +400 +1.06% 100 - - - 0 0
HDP 25.4 0 0 0.00% - - - - 0 0
HDW 18 0 0 0.00% - - - - 0 0
HEC 66 0 0 0.00% - - - - 0 0
HEJ 10.3 10.8 10 10.8 10 +500 +4.85% 12,000 - - - 0 0
HEP 16 16 15.9 16 15.9 0 0.00% 2,300 - - - 0 0
HES 11.4 0 0 0.00% - - - - 0 0
HFB 10 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 14 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.2 7.2 7.2 7.2 7.2 0 0.00% 400 - - - 0 0
HJC 8.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 300 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11 0 0 0.00% - - - - 0 0
HMD 19.5 0 0 0.00% - - - - 0 0
HMG 9.5 0 0 0.00% - - - - 0 0
HMS 34.5 34.5 34.6 34.6 34.5 0 0.00% 5,600 - - - 0 0
HNB 18.2 0 0 0.00% - - - - 0 0
HND 10.7 10.8 10.8 10.9 10.6 +100 +0.93% 48,400 - - - 0 0
HNF 35.5 0 0 0.00% - - - - 0 0
HNG 5.9 5.9 6 6 5.8 0 0.00% 929,000 - - - 0 0
HNI 27 27 27 27 27 0 0.00% 900 - - - 0 0
HNM 8.2 8.1 8.2 8.2 8 -100 -1.22% 269,300 - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.9 18.9 18.9 18.9 18.9 0 0.00% 400 - - - 0 0
HPD 16.9 16.9 16.9 16.9 16.9 0 0.00% 12,700 - - - 0 0
HPH 12.6 0 0 0.00% - - - - 0 0
HPI 27.3 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 15.7 0 0 0.00% - - - - 0 0
HPP 82 0 0 0.00% - - - - 0 0
HPT 24.2 23.7 24.1 24.1 23.3 -500 -2.07% 2,100 - - - 0 0
HPW 20.9 0 0 0.00% - - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.8 0 0 0.00% - - - - 0 0
HSM 7.1 0 0 0.00% - - - - 0 0
HSP 14.2 0 0 0.00% - - - - 0 0
HSV 4.4 4.6 4.4 4.6 4.4 +200 +4.55% 45,000 - - - 0 0
HTE 3.4 3.4 3.4 3.4 3.4 0 0.00% 1,300 - - - 0 0
HTM 9.6 9.1 9.1 9.1 9.1 -500 -5.21% 900 - - - 0 0
HTP 1.7 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 12 12 12 12 12 0 0.00% 10,500 - - - 0 0
HU6 4.6 0 0 0.00% - - - - 0 0
HUG 29 28.9 28.9 28.9 28.9 -100 -0.34% 400 - - - 0 0
HVA 19.2 19.4 19 19.4 18.8 +200 +1.04% 41,700 - - - 0 0
HWS 14.5 14.6 14.7 14.7 14.6 +100 +0.69% 300 - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
ICC 49.9 0 0 0.00% - - - - 0 0
ICF 3.2 3 3.1 3.1 3 -200 -6.25% 6,900 - - - 0 0
ICI 10 0 0 0.00% - - - - 0 0
ICN 38.1 37.7 38 38 37.7 -400 -1.05% 4,100 - - - 0 0
IDP 182.5 185 185 185 185 +2,500 +1.37% 100 - - - 0 0
IFS 21.5 21.1 21.2 21.2 21.1 -400 -1.86% 500 - - - 0 200
IHK 12.2 0 0 0.00% - - - - 0 0
ILA 6.9 6.9 6.9 6.9 6.8 0 0.00% 28,800 - - - 0 0
ILC 6 6.9 6.9 6.9 6.9 +900 +15% 200 - - - 0 0
ILS 22 18.7 25.2 25.2 18.7 -3,300 -15.00% 22,100 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 51 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 25.6 25.6 25.6 25.6 25.6 0 0.00% 2,000 - - - 0 0
IST 37.7 37.3 37.3 37.3 37.3 -400 -1.06% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.4 4.4 4.4 4.4 4.4 0 0.00% 600 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
KCB 10.6 10.6 10.4 10.6 10.4 0 0.00% 1,200 - - - 0 0
KGM 5.7 5.7 5.7 5.7 5.7 0 0.00% 7,300 - - - 0 0
KHD 14.2 0 0 0.00% - - - - 0 0
KHW 32.1 0 0 0.00% - - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KLB 16.3 16.8 16.3 17 16.3 +500 +3.07% 568,400 - - - 0 200
KLF 0.8 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 1.9 1.9 1.9 2 1.9 0 0.00% 16,500 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 23.6 24 25 25 24 +400 +1.69% 500 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.2 4.3 4.4 4.4 4.3 +100 +2.38% 300 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 2 0 0 0.00% - - - - 0 0
L62 3.1 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 15.1 15.2 15.1 15.3 14.8 +100 +0.66% 17,300 - - - 0 0
LAW 32.4 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.9 0 0 0.00% - - - - 0 0
LDW 21 0 0 0.00% - - - - 0 0
LEC 3.5 0 0 0.00% - - - - 0 0
LG9 5.2 0 0 0.00% - - - - 0 0
LIC 25.2 24.6 25.4 25.4 24.6 -600 -2.38% 1,500 - - - 0 0
LKW 34 34.1 34.2 34.2 34 +100 +0.29% 1,500 - - - 0 0
LLM 17 0 0 0.00% - - - - 0 0
LM3 2.1 0 0 0.00% - - - - 0 0
LMC 9.4 0 0 0.00% - - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 10 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.8 0 0 0.00% - - - - 0 0
LPT 5.8 5.7 5.7 5.8 5.7 -100 -1.72% 3,900 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 32.2 32.3 32.1 32.3 31.5 +100 +0.31% 47,700 - - - 0 0
LTC 2.5 0 0 0.00% - - - - 0 0
LTG 6.9 0 0 0.00% - - - - 0 0
M10 21.5 21.6 21.5 22 21.5 +100 +0.47% 3,400 - - - 0 0
MA1 31 31.5 31.6 31.6 31.5 +500 +1.61% 1,000 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 5.6 5.7 5.7 5.7 5.7 +100 +1.79% 7,900 - - - 0 0
MEC 3.8 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MGC 12.2 12.2 12.1 12.2 12 0 0.00% 5,200 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 4.2 0 0 0.00% - - - - 0 0
MH3 29.1 28 29.3 29.5 28 -1,100 -3.78% 3,700 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 4.2 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 27.1 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 19.4 19.2 19.4 19.4 19.2 -200 -1.03% 1,600 - - - 0 0
MNB 28.1 25 25 25 25 -3,100 -11.03% 500 - - - 0 0
MND 10 0 0 0.00% - - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 5.9 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.2 17.5 17.2 17.5 17.2 +300 +1.74% 4,400 - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MTA 13.5 13.9 13.5 14 13.3 +400 +2.96% 8,400 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.1 0 0 0.00% - - - - 0 0
MTH 26 0 0 0.00% - - - - 0 0
MTL 6.3 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.1 0 0 0.00% - - - - 0 0
MTV 17.5 0 0 0.00% - - - - 0 0
MVC 16.8 17 16.6 17.5 16.5 +200 +1.19% 197,900 - - - 0 0
MVN 45.1 45.1 46 46 45.1 0 0.00% 4,500 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 34.8 0 0 0.00% - - - - 0 0
NAU 9.1 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 12 12 12 12 12 0 0.00% 6,300 - - - 0 0
NBT 17.5 0 0 0.00% - - - - 0 0
NCG 11.7 11.7 12.9 12.9 11.7 0 0.00% 10,300 - - - 0 0
NCS 41 40 40 40 40 -1,000 -2.44% 4,500 - - - 0 0
ND2 36.2 0 0 0.00% - - - - 0 0
NDP 21.6 0 0 0.00% - - - - 0 0
NDT 5 0 0 0.00% - - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.7 6.8 6.8 6.9 6.8 +100 +1.49% 37,500 - - - 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 11.1 12.7 12.7 12.7 12.7 +1,600 +14.41% 400 - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
NNT 65.1 66 65.1 66 65.1 +900 +1.38% 700 - - - 0 0
NOS 1.1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,000 - - - 0 0
NS2 20.1 20 19.8 22.5 19.8 -100 -0.50% 1,300 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 20.5 20.5 20.5 20.5 0 0.00% 300 - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 8.7 8.9 8.9 8.9 8.9 +200 +2.3% 500 - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.3 0 0 0.00% - - - - 0 0
NVP 65 55.3 68 74.7 55.3 -9,700 -14.92% 300 - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.2 4.1 4.2 4.7 4.1 -100 -2.38% 1,200 - - - 0 0
ODE 46.1 45.8 46 46 45.7 -300 -0.65% 19,800 - - - 0 0
OIL 10.6 10.6 10.6 10.7 10.4 0 0.00% 570,500 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 24.7 25.7 24 26 23.3 +1,000 +4.05% 1,700 - - - 0 0
PAS 3.2 3.1 3.3 3.3 3.1 -100 -3.13% 178,600 - - - 0 0 -
PBC 6.1 6.2 6.1 6.2 6 +100 +1.64% 8,600 - - - 0 0
PBT 12.8 14.2 12.7 14.2 12.7 +1,400 +10.94% 1,100 - - - 0 0
PCC 27 0 0 0.00% - - - - 0 0
PCF 5.8 0 0 0.00% - - - - 0 0
PCG 2.3 0 0 0.00% - - - - 0 0
PCM 15.8 18.1 18.1 18.1 18.1 +2,300 +14.56% 3,600 - - - 0 0
PDC 5.4 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 4 3.6 3.6 3.6 3.6 -400 -10.00% 1,300 - - - 0 0
PEQ 40.3 0 0 0.00% - - - - 0 0
PFL 2.6 2.5 2.5 2.5 2.5 -100 -3.85% 64,800 - - - 0 0
PGB 12.7 12.8 12.7 12.8 12.7 +100 +0.79% 31,300 - - - 0 0
PHH 6.2 0 0 0.00% - - - - 0 0
PHP 32.3 32.5 32.1 32.5 31.9 +200 +0.62% 31,600 - - - 0 0
PHS 11.4 0 0 0.00% - - - - 0 0
PIS 10.7 0 0 0.00% - - - - 0 0
PIV 5.7 4.9 5.4 5.7 4.9 -800 -14.04% 469,900 - - - 0 0
PJS 30.1 26 34.4 34.4 26 -4,100 -13.62% 800 - - - 0 0
PLA 4.4 4.3 4.3 4.3 4.3 -100 -2.27% 3,300 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.4 3.1 3.4 3.9 3.1 -300 -8.82% 2,500 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7.2 7.2 7.2 7.2 7.2 0 0.00% 100 - - - 0 0
PMW 35.5 35 34.5 35 33 -500 -1.41% 11,000 - - - 0 0
PND 7.1 6.2 6.2 6.2 6.2 -900 -12.68% 100 - - - 0 0
PNG 25.2 25.2 25.2 25.2 25.2 0 0.00% 500 - - - 0 0
PNP 21 0 0 0.00% - - - - 0 0
PNT 8.7 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 3.7 0 0 0.00% - - - - 0 0
POS 15 15.4 15.4 15.4 15.4 +400 +2.67% 200 - - - 0 0
POV 7.5 7.6 7.6 7.6 7.6 +100 +1.33% 1,000 - - - 0 0
PPH 27.4 27.7 27.4 27.8 27.4 +300 +1.09% 8,800 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 6 0 0 0.00% - - - - 0 0
PRT 11.6 11.1 11.5 11.5 11.1 -500 -4.31% 3,600 - - - 0 0
PSB 4.5 4.6 4.6 4.6 4.3 +100 +2.22% 13,600 - - - 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 11.6 10.1 0 0.00% 39,700 - - - 0 0
PSN 9.4 0 0 0.00% - - - - 0 0
PSP 19.6 20 17.2 20 17 +400 +2.04% 2,800 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 16.2 0 0 0.00% - - - - 0 0
PTO 19.7 0 0 0.00% - - - - 0 0
PTP 10.8 0 0 0.00% - - - - 0 0
PTT 10.1 10 10 10 10 -100 -0.99% 100 - - - 0 0
PTV 3.6 3.6 3.7 3.7 3.6 0 0.00% 1,200 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.4 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 18.5 18 18 18 18 -500 -2.70% 21,300 - - - 0 0
PVO 5.6 5.7 5.6 5.7 5.6 +100 +1.79% 7,200 - - - 0 0
PVR 1.2 0 0 0.00% - - - - 0 0
PVV 1.8 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 3.5 4 3.6 4 3.6 +500 +14.29% 227,300 - - - 0 0
PWS 14 0 0 0.00% - - - - 0 0
PXA 0.7 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.2 0 0 0.00% - - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 2.9 0 0 0.00% - - - - 0 0
PXT 1.4 0 0 0.00% - - - - 0 0
QBS 0.7 0 0 0.00% - - - - 0 0
QCC 21.7 22.9 21.9 23.9 21 +1,200 +5.53% 3,100 - - - 0 0
QHW 36 36 36 36 36 0 0.00% 100 - - - 0 0
QNC 5.7 5.5 5.5 5.5 5.5 -200 -3.51% 400 - - - 0 0
QNS 44.9 44.9 44.9 45.2 44.8 0 0.00% 90,500 - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 15 17.2 17.2 17.2 17.2 +2,200 +14.67% 100 - - - 0 0
QPH 34.4 34 34.4 34.9 34 -400 -1.16% 4,000 - - - 0 0
QSP 25.4 25.5 25.5 25.5 25.5 +100 +0.39% 100 - - - 0 0
QTP 12.8 12.7 12.8 12.8 12.6 -100 -0.78% 115,500 - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
RBC 5.9 5.7 6.5 6.5 5.7 -200 -3.39% 700 - - - 0 0
RCC 21.1 0 0 0.00% - - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 29.2 30.9 25 30.9 25 +1,700 +5.82% 1,700 - - - 0 0
RIC 13.4 14 15.2 15.4 14 +600 +4.48% 31,600 - - - 0 0
RTB 28.5 28 28 28 28 -500 -1.75% 1,100 - - - 0 0
S12 1.6 0 0 0.00% - - - - 0 0
S72 7 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.4 12.5 12.4 12.5 12.3 +100 +0.81% 1,300 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 17 0 0 0.00% - - - - 0 0
SAS 31.4 31.5 31.4 32.3 31.4 +100 +0.32% 4,900 - - - 0 0
SB1 6.1 6.3 6.3 6.3 6.3 +200 +3.28% 100 - - - 0 0
SBB 17.1 17 17 17 16.9 -100 -0.58% 4,700 - - - 0 0
SBD 7.3 7.3 7.3 7.3 7.3 0 0.00% 100 - - - 0 0
SBH 40.4 40.4 40.4 40.4 40.4 0 0.00% 1,000 - - - 0 0
SBL 7.2 7.1 7.7 7.7 7.1 -100 -1.39% 500 - - - 0 0
SBM 36 0 0 0.00% - - - - 0 0
SBR 8.7 8.6 8.6 8.6 8.6 -100 -1.15% 1,000 - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 15.6 0 0 0.00% - - - - 0 0
SCJ 3.6 3.6 3.6 3.6 3.6 0 0.00% 500 - - - 0 0
SCL 19.9 19.5 19.8 20 19.5 -400 -2.01% 27,100 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.6 0 0 0.00% - - - - 0 0
SD3 6.9 7.6 7.6 7.6 7.6 +700 +10.14% 100 - - - 0 0
SD6 2.3 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.4 0 0 0.00% - - - - 0 0
SDK 17.6 17.6 17.6 17.6 17.6 0 0.00% 400 - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.6 4.6 4.6 4.6 4.2 0 0.00% 3,300 - - - 0 1,700
SDV 30 0 0 0.00% - - - - 0 0
SDY 1.7 0 0 0.00% - - - - 0 0
SEA 64.7 55 55 55.2 55 -9,700 -14.99% 2,400 - - - 0 0
SEP 19.5 0 0 0.00% - - - - 0 0
SGB 13.3 13 13.4 13.4 13 -300 -2.26% 5,500 - - - 0 0
SGI 12.1 12 13.2 13.2 12 -100 -0.83% 1,800 - - - 0 0
SGP 28 28.3 28.5 28.6 28 +300 +1.07% 124,600 - - - 0 0
SGS 21.7 0 0 0.00% - - - - 0 0
SHC 10.1 10.5 10.5 10.5 10.5 +400 +3.96% 1,300 - - - 0 0
SHG 2.7 0 0 0.00% - - - - 0 0
SID 16.4 15.5 15.8 15.8 15.4 -900 -5.49% 4,300 - - - 0 0
SIG 6.6 6.4 6.4 6.4 6.4 -200 -3.03% 100 - - - 0 0
SIV 37.5 38.9 38.9 38.9 38.9 +1,400 +3.73% 100 - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20 0 0 0.00% - - - - 0 0
SJM 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - - - 0 0
SKH 24.2 24.2 24.2 24.2 24.2 0 0.00% 13,800 - - - 0 0
SKN 7.9 7.9 7.9 7.9 7.9 0 0.00% 700 - - - 0 0
SKV 26.9 26.9 27 27 26.9 0 0.00% 1,200 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 31.4 0 0 0.00% - - - - 0 0
SP2 21 22 22 22 22 +1,000 +4.76% 100 - - - 0 0
SPB 15.8 13.5 14.5 14.5 13.5 -2,300 -14.56% 400 - - - 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 22.6 22.6 22.6 22.6 -3,700 -14.07% 100 - - - 0 0
SQC 1.8 0 0 0.00% - - - - 0 0
SRB 2 2 1.9 2 1.9 0 0.00% 3,300 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.2 8.1 8.2 8.2 8.1 -100 -1.22% 5,100 - - - 0 0
SSH 80 68.7 68.7 68.7 68.7 -11,300 -14.13% 100 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 21.1 20.9 20.8 21.2 20 -200 -0.95% 184,200 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.3 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.4 6.5 6.5 6.5 6.5 +100 +1.56% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 31 31 31 31 31 0 0.00% 300 - - - 0 0
SZE 10.3 10.3 10.3 10.3 10.3 0 0.00% 700 - - - 0 0
SZG 36.2 0 0 0.00% - - - - 0 0
TA6 5.2 0 0 0.00% - - - - 0 0
TAN 43 43 42.5 43 42.5 0 0.00% 7,500 - - - 0 0
TAR 4.7 0 0 0.00% - - - - 0 0
TAW 31 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 138.9 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 6.9 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.1 32 32.5 32.5 32 -100 -0.31% 2,200 - - - 0 0
TDB 41.9 0 0 0.00% - - - - 0 0
TDF 8.6 0 0 0.00% - - - - 0 0
TDS 8.4 8.4 8.3 8.4 8.3 0 0.00% 1,300 - - - 0 0
TED 65 0 0 0.00% - - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.7 0 0 0.00% - - - - 0 0
TH1 3 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.8 9.9 9.9 9.9 9.9 +100 +1.02% 900 - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 18.5 17.9 17 17.9 17 -600 -3.24% 400 - - - 0 0
TID 23.3 23.2 23.3 23.3 23.1 -100 -0.43% 600 - - - 0 0
TIE 3.5 0 0 0.00% - - - - 0 0
TIN 54.6 50.7 51 51 50.5 -3,900 -7.14% 3,300 - - - 0 0
TIS 4.8 4.8 4.8 4.8 4.8 0 0.00% 5,000 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 9.7 0 0 0.00% - - - - 0 0
TLI 6.6 5.8 7.2 7.5 5.8 -800 -12.12% 700 - - - 0 0
TLP 6.7 6.2 6.4 6.4 5.8 -500 -7.46% 1,100 - - - 0 0
TLT 17.8 20.4 20.4 20.4 20.4 +2,600 +14.61% 100 - - - 0 0
TMG 75 79.9 79.9 79.9 79.9 +4,900 +6.53% 100 - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.5 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 24.8 0 0 0.00% - - - - 0 0
TNS 3.5 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 142.9 142.5 142.9 144 140.1 -400 -0.28% 22,000 - - - 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 30.4 30.8 31 31 30.5 +400 +1.32% 4,000 - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
TS3 5.7 5.6 5.6 5.6 5.6 -100 -1.75% 200 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 13.1 13.8 13.1 13.8 13 +700 +5.34% 64,300 - - - 0 0
TSD 4.9 4.6 4.8 5 4.2 -300 -6.12% 9,900 - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 30.5 0 0 0.00% - - - - 0 0
TST 8.6 0 0 0.00% - - - - 0 0
TTD 78.2 0 0 0.00% - - - - 0 0
TTG 12 11.3 11.7 11.9 11.3 -700 -5.83% 140,200 - - - 0 0
TTN 18 17.7 18 18 17.7 -300 -1.67% 65,200 - - - 0 0
TTS 6.1 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 14.7 0 0 0.00% - - - - 0 0
TV1 23.1 23.2 23.3 23.3 23.2 +100 +0.43% 700 - - - 0 0
TV6 8.7 0 0 0.00% - - - - 0 0
TVA 13 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 64.8 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 7.6 7.7 7.7 7.7 7.6 +100 +1.32% 94,100 - - - 0 0
TW3 16.3 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDL 18 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 24 0 0 0.00% - - - - 0 0
UPH 10.2 0 0 0.00% - - - - 0 0
USC 10.1 0 0 0.00% - - - - 0 0
USD 17.7 17.7 17.7 17.7 17.7 0 0.00% 2,700 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 2.3 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 35 35 35 35 35 0 0.00% 100 - - - 0 0
VBB 10.2 10.4 10.3 10.5 10.3 +200 +1.96% 41,100 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 18.7 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 25.4 25.3 25.7 25.7 25.2 -100 -0.39% 7,600 - - - 0 0
VCR 47.8 49 47 49 47 +1,200 +2.51% 33,000 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 32.7 0 0 0.00% - - - - 0 0
VCX 11 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDN 21 0 0 0.00% - - - - 0 0
VDT 8 7.3 7.3 7.3 7.3 -700 -8.75% 400 - - - 0 0
VE8 2 0 0 0.00% - - - - 0 0
VE9 4 4.2 4.3 4.4 4 +200 +5% 14,500 - - - 0 0
VEC 61.5 60.6 61.7 61.9 59.5 -900 -1.46% 40,300 - - - 0 0
VES 13 0 0 0.00% - - - - 0 0
VET 15 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 10.1 10.2 10.1 10.2 10.1 +100 +0.99% 600 - - - 0 600
VGG 44.4 44 44.7 44.7 44 -400 -0.90% 800 - - - 0 0
VGI 70.5 70.4 71 71.3 70.3 -100 -0.14% 191,400 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 56.5 56.5 56.5 56.5 56.5 0 0.00% 1,100 - - - 0 0
VGT 12.4 12.4 12.4 12.5 12.4 0 0.00% 197,400 - - - 0 0
VGV 45.9 45 42.3 45 42.3 -900 -1.96% 3,100 - - - 0 0
VHD 4 0 0 0.00% - - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 1.9 1.9 1.9 2 1.8 0 0.00% 258,300 - - - 0 0
VHH 3.7 0 0 0.00% - - - - 0 0
VIE 8.9 8.9 8.9 8.9 8.9 0 0.00% 900 - - - 0 0
VIH 26.9 23.6 26.6 26.6 23.6 -3,300 -12.27% 600 - - - 0 0
VIM 10.1 10.1 10.1 10.1 10.1 0 0.00% 100 - - - 0 0
VIN 18.2 19 18.7 19 18.2 +800 +4.4% 4,600 - - - 0 0
VIR 3.2 0 0 0.00% - - - - 0 0
VIW 21.9 20.9 21.9 23.5 20 -1,000 -4.57% 25,300 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 49 50.1 49.2 50.9 49.2 +1,100 +2.24% 128,300 - - - 0 0
VLC 13.8 13.9 13.9 14 13.8 +100 +0.72% 83,900 - - - 0 0
VLF 0.6 0 0 0.00% - - - - 0 0
VLG 8.9 0 0 0.00% - - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLW 31 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.5 3.5 3.5 3.5 3.5 0 0.00% 400 - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17.1 0 0 0.00% - - - - 0 0
VNB 18.9 18.3 18.9 18.9 17.9 -600 -3.17% 195,000 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 8.1 8.1 8.1 8.1 8.1 0 0.00% 400 - - - 0 0
VNP 23 21 23 23 20.8 -2,000 -8.70% 277,800 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.7 0 0 0.00% - - - - 0 0
VNZ 352 360 360 360 360 +8,000 +2.27% 300 - - - 0 0
VOC 11.9 12 12 12 12 +100 +0.84% 4,800 - - - 0 0
VPA 2.7 0 0 0.00% - - - - 0 0
VPC 1.8 0 0 0.00% - - - - 0 0
VPR 19.4 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 12.6 0 0 0.00% - - - - 0 0
VRG 17.9 18.1 16.3 18.1 16.3 +200 +1.12% 3,800 - - - 0 0
VSE 9.3 9.2 9 9.2 8.7 -100 -1.08% 9,700 - - - 0 0
VSF 25.8 26 25.8 26 25.2 +200 +0.78% 12,800 - - - 0 0
VSG 1.3 0 0 0.00% - - - - 0 0
VSN 15.8 15.4 16.6 16.6 15.4 -400 -2.53% 300 - - - 0 0
VST 3.2 0 0 0.00% - - - - 0 0
VTA 2.6 2.9 2.8 2.9 2.8 +300 +11.54% 59,300 - - - 0 0
VTD 6.6 6.7 6.6 6.7 6.6 +100 +1.52% 3,900 - - - 0 0
VTE 10 10 10 10.6 9.5 0 0.00% 70,700 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 49.5 49.5 49.5 49.5 49 0 0.00% 7,900 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 13.4 9.8 9.9 9.9 9.8 -3,600 -26.87% 700 - - - 0 0
VTR 13.3 13 13.5 13.5 13 -300 -2.26% 44,300 - - - 0 0
VTS 6 0 0 0.00% - - - - 0 0
VTX 7.4 0 0 0.00% - - - - 0 0
VUA 17.4 0 0 0.00% - - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 9.9 0 0 0.00% - - - - 0 0
VWS 22.5 23 23 23 23 +500 +2.22% 500 - - - 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 60.6 0 0 0.00% - - - - 0 0
WTC 10.3 10.5 10.5 10.5 10.5 +200 +1.94% 100 - - - 0 0
X26 26 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 19 0 0 0.00% - - - - 0 0
XHC 19.5 20.1 20.1 20.1 20.1 +600 +3.08% 100 - - - 0 0
XLV 13 13 13 13 13 0 0.00% 100 - - - 0 0
XMC 9.3 9.8 9 10.1 9 +500 +5.38% 175,800 - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 15.9 0 0 0.00% - - - - 0 0
XPH 14.8 14.1 14.8 14.9 14.1 -700 -4.73% 8,100 - - - 0 0
YBC 10.5 10 10 10 10 -500 -4.76% 200 - - - 0 0
YTC 29.5 0 0 0.00% - - - - 0 0
ACV 53.1 53.3 53 53.8 52.9 +200 +0.38% 594,500 - - - 100 260,000
AVG 10.1 10.1 10.1 10.2 10 0 0.00% 97,200 - - - 100 0
DDV 24.6 24.9 21 25.5 21 +300 +1.22% 463,100 - - - 100 0
DKW 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 - - - 100 0
VDG 10.3 11 11 11 11 +700 +6.8% 100 - - - 100 0
VEF 132.6 131.9 132.3 133.2 131.6 -700 -0.53% 8,600 - - - 100 0
FOC 64.2 64.5 64.3 64.6 64.2 +300 +0.47% 3,600 - - - 200 0
UDJ 7.2 7.3 7.2 7.3 7.2 +100 +1.39% 1,100 - - - 200 0
VEA 34.3 34.2 34.3 34.3 34.1 -100 -0.29% 213,500 - - - 200 0
ABI 19.8 19.9 20 20 19.8 +100 +0.51% 5,500 - - - 300 0
NDC 136 145 145 145 145 +9,000 +6.62% 600 - - - 600 0
CSI 26.9 27 27 27.1 27 +100 +0.37% 800 - - - 700 400
PXL 16.1 16.1 16 16.2 16 0 0.00% 268,400 - - - 800 0
PAT 108.1 108.9 109 109.9 108.2 +800 +0.74% 55,000 - - - 850 0
BBM 8.6 8.7 8.7 8.7 8.7 +100 +1.16% 1,000 - - - 1,000 1,000
SBS 5.6 5.8 5.7 5.9 5.6 +200 +3.57% 1,329,500 - - - 1,000 6,000
MSR 25.3 25.5 25.4 26 25.1 +200 +0.79% 639,300 - - - 1,100 0
GDA 17 17.4 17.2 17.4 17 +400 +2.35% 129,200 - - - 1,500 0
F88 1.164.7 1.181 1,150 1,181 1,150 +181 +18.1% 2,600 - - - 1,900 40
MZG 10.9 10.9 10.9 11.1 10.4 0 0.00% 966,100 - - - 3,900 5,000
MML 36.3 36.1 36.3 36.5 35.9 -200 -0.55% 67,600 - - - 4,600 1,000
MFS 36.5 36.4 36.5 37 36.4 -100 -0.27% 12,700 - - - 5,000 0
MPC 16.8 16.9 17.2 17.2 16.8 +100 +0.6% 11,000 - - - 5,200 0
MCH 214.8 214.5 214.8 214.8 213.9 -300 -0.14% 135,500 - - - 20,210 14,730
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 41,456,122 2,467.63 49,860 347,230
▼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