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

2026/05/22 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 125.65
-0.37/-0.29%
売買高（相対取引を含む） 53,662,336 株
（前日比 +163.20%）
値上がり銘柄数 133
値下がり銘柄数 127
変わらず銘柄数 524
総銘柄数 784
売買代金（相対取引を含む） 541,929 百万VND
（前日比 +80.85%）
前日終値 126.02 (05/21) 
始値 126.10
高値 126.29
安値 124.88
年初来高値 129.49 (04/20) 
年初来安値 119.35 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 103,390 405,340 -301,950
産業トレンド
+0.74 -0.12 +0.63 -0.19 +1.28 +0.98
-0.94 -0.49 +0.14 -0.36 +0.63 -0.10
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（2026/05/22 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
ACM 0.5 0.5 0.5 0.6 0.5 0 0.00% 554,400 - - - 50,000 0
MSR 39.7 39.6 39.7 40.5 39.3 -100 -0.25% 978,600 - - - 20,500 400
WSB 54.5 56.9 55 57.9 55 +2,400 +4.4% 11,600 - - - 10,600 0
S12 1.8 1.9 1.6 2 1.6 +100 +5.56% 5,400 - - - 4,900 300
STT 0.9 0.9 0.9 0.9 0.9 0 0.00% 4,200 - - - 4,200 0
TCW 31.7 31.9 31.7 31.9 31.7 +200 +0.63% 4,800 - - - 3,900 0
ACV 44.1 44.1 44.8 44.8 43.7 0 0.00% 797,600 - - - 2,700 356,100
F88 147.9 146.8 147.9 147.9 146.3 -1,100 -0.74% 20,600 - - - 1,600 0
KCB 11.6 11.7 11.6 11.8 11.4 +100 +0.86% 23,800 - - - 1,500 0
HIO 8.6 8 8.2 8.2 8 -600 -6.98% 14,900 - - - 1,000 0
POM 4.2 4.8 4.8 4.8 4.2 +600 +14.29% 7,202,800 - - - 1,000 300
SBS 4.8 4.9 4.8 4.9 4.7 +100 +2.08% 784,900 - - - 300 0
VEA 34.9 34.7 34.9 34.9 34.3 -200 -0.57% 201,200 - - - 290 0
BOT 1.9 1.8 1.9 1.9 1.7 -100 -5.26% 354,200 - - - 200 0
HBC 5 5.1 5.1 5.1 5 +100 +2% 741,400 - - - 200 0
HPP 78.9 79.5 78.8 79.5 78.8 +600 +0.76% 200 - - - 200 0
ABI 19.5 19.5 19.5 19.5 19.4 0 0.00% 3,800 - - - 100 1,740
GDA 13.8 13.8 13.7 13.8 13.7 0 0.00% 35,000 - - - 100 0
TVN 9.3 10.6 9.3 10.6 9.1 +1,300 +13.98% 4,708,300 - - - 100 0
A32 29.9 0 0 0.00% - - - - 0 0
AAH 2.9 3 3 3 2.9 +100 +3.45% 386,200 - - - 0 0
AAS 8.3 8.3 8.3 8.4 8.2 0 0.00% 868,000 - - - 0 0
ABB 15.3 15.3 15.4 15.4 15.2 0 0.00% 351,800 - - - 0 0
ABC 10.6 10.6 10.6 10.6 10.5 0 0.00% 21,600 - - - 0 0
ABW 10.3 10.4 10.4 10.5 10.3 +100 +0.97% 36,500 - - - 0 13,700
ACE 36.7 37.5 37.8 37.8 37.5 +800 +2.18% 700 - - - 0 0
ACS 2.7 3 2.4 3 2.4 +300 +11.11% 200 - - - 0 0
AG1 10.5 10.5 10.5 10.5 10.4 0 0.00% 8,900 - - - 0 0
AGF 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 2,300 - - - 0 0
AGP 37 36.9 37 37 36.9 -100 -0.27% 800 - - - 0 0
AGX 234.7 0 0 0.00% - - - - 0 0
AIC 8.5 8.9 9.5 9.5 8.9 +400 +4.71% 600 - - - 0 0
AIG 49.4 49.3 49.4 49.4 48 -100 -0.20% 3,700 - - - 0 0
ALV 7.3 7.2 7.2 7.3 7 -100 -1.37% 9,100 - - - 0 0
AMP 12 13 13 13 13 +1,000 +8.33% 4,500 - - - 0 0
AMS 9.4 9.5 9.4 9.8 9 +100 +1.06% 143,600 - - - 0 200
APC 5.8 6 6 6 6 +200 +3.45% 100 - - - 0 0
APF 50.7 49 49.9 50 48.6 -1,700 -3.35% 18,600 - - - 0 0
APL 14.6 0 0 0.00% - - - - 0 0
APP 4.1 4.2 4.1 4.2 4.1 +100 +2.44% 500 - - - 0 0
APT 2.5 2.4 2.4 2.4 2.4 -100 -4.00% 100 - - - 0 0
ATA 0.5 0.5 0.5 0.5 0.4 0 0.00% 700 - - - 0 0
ATG 6.6 7 6.6 7 6.6 +400 +6.06% 2,100 - - - 0 0
AVC 43 43 43 43 43 0 0.00% 100 - - - 0 0
AVG 9.8 9.8 9.8 9.9 9.7 0 0.00% 11,200 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 9.8 0 0 0.00% - - - - 0 0
BBM 8.7 0 0 0.00% - - - - 0 0
BBT 11 11 11 11 11 0 0.00% 100 - - - 0 100
BCA 21.3 20.5 20.7 20.8 20.4 -800 -3.76% 51,200 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 10.8 0 0 0.00% - - - - 0 0
BCR 1.1 1.1 1.1 1.2 1 0 0.00% 1,762,100 - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.9 35.6 35.7 35.7 35.6 -300 -0.84% 800 - - - 0 0
BDT 9.1 9.1 9 9.2 9 0 0.00% 2,000 - - - 0 0
BDW 26.2 26 26 26 26 -200 -0.76% 200 - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.4 3.3 3.4 3.4 3.2 -100 -2.94% 352,600 - - - 0 0
BGW 17 0 0 0.00% - - - - 0 0
BHA 24.9 0 0 0.00% - - - - 0 0
BHC 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 1,600 - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 6.7 7.7 7.7 7.7 7.7 +1,000 +14.93% 1,300 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 9.3 8 8 8 8 -1,300 -13.98% 100 - - - 0 0
BIG 6.5 6.5 6.5 6.5 6.3 0 0.00% 223,900 - - - 0 0
BIO 13.3 13.3 13.3 13.3 13.3 0 0.00% 100 - - - 0 0
BLI 8.7 8.9 8.7 8.9 8.7 +200 +2.3% 1,400 - - - 0 0
BLN 7.1 0 0 0.00% - - - - 0 0
BLT 22 0 0 0.00% - - - - 0 0
BMD 8.3 0 0 0.00% - - - - 0 0
BMF 7.7 0 0 0.00% - - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 11.4 0 0 0.00% - - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 14.4 14.4 14.4 14.5 14.2 0 0.00% 147,300 - - - 0 0
BMV 4.6 0 0 0.00% - - - - 0 0
BNW 15.1 0 0 0.00% - - - - 0 0
BQB 4 4 3.6 4 3.6 0 0.00% 21,800 - - - 0 0
BQP 15.9 16 16 16 16 +100 +0.63% 200 - - - 0 0
BRR 19.5 19.5 19.5 19.5 19.5 0 0.00% 200 - - - 0 0
BRS 24.5 24 24.5 24.5 24 -500 -2.04% 2,700 - - - 0 0
BSA 19.8 19.6 19.6 19.6 19.6 -200 -1.01% 900 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 10.9 9.3 9.3 9.3 9.3 -1,600 -14.68% 100 - - - 0 0
BSH 17.7 15.8 15.4 15.8 15.4 -1,900 -10.73% 6,800 - - - 0 0
BSL 12.7 12.7 12.9 12.9 12.7 0 0.00% 5,200 - - - 0 5,000
BSP 10.5 0 0 0.00% - - - - 0 0
BSQ 17.5 0 0 0.00% - - - - 0 0
BT1 11.5 0 0 0.00% - - - - 0 0
BTB 4 0 0 0.00% - - - - 0 0
BTD 17.9 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 22.4 21.9 22.6 22.6 21.9 -500 -2.23% 1,900 - - - 0 0
BTN 2.5 2.8 2.8 2.8 2.8 +300 +12% 100 - - - 0 0
BTU 16.2 16.2 16.2 16.2 16.2 0 0.00% 500 - - - 0 0
BTV 14.1 0 0 0.00% - - - - 0 0
BVB 12.2 12.2 12.2 12.3 12 0 0.00% 1,951,000 - - - 0 0
BVG 2.8 2.8 2.8 2.8 2.8 0 0.00% 500 - - - 0 0
BVL 14.9 13.5 14.9 14.9 13 -1,400 -9.40% 800 - - - 0 0
BVN 18.1 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34 33.6 34 34.2 33.6 -400 -1.18% 10,100 - - - 0 0
C21 14.7 16.9 16.9 16.9 16.9 +2,200 +14.97% 500 - - - 0 0
C22 18 0 0 0.00% - - - - 0 0 -
C4G 6.9 7 6.9 7 6.9 +100 +1.45% 183,700 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.4 0.5 0.4 0.5 0.4 +100 +25% 45,300 - - - 0 0
CAT 14.5 14.7 14.6 14.7 14.6 +200 +1.38% 2,500 - - - 0 0
CBI 11.9 13.6 13.6 13.6 13.6 +1,700 +14.29% 700 - - - 0 0
CBS 24.6 24.5 24.5 24.5 24.5 -100 -0.41% 600 - - - 0 0
CC1 35 36.9 32.7 36.9 32.7 +1,900 +5.43% 1,600 - - - 0 0
CCA 15.4 0 0 0.00% - - - - 0 0
CCM 34.2 34.2 34.2 34.2 34.2 0 0.00% 200 - - - 0 0
CCP 25.2 0 0 0.00% - - - - 0 0
CCS 8.4 8.4 9.6 9.6 8.4 0 0.00% 15,900 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 69.4 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.5 1.4 1.5 1.5 1.4 -100 -6.67% 34,000 - - - 0 0
CDP 12.9 13 13 13 13 +100 +0.78% 2,600 - - - 0 0
CDR 4.8 0 0 0.00% - - - - 0 0
CEN 1.6 1.8 1.6 1.8 1.6 +200 +12.5% 92,500 - - - 0 0
CFM 9.3 0 0 0.00% - - - - 0 0
CFV 17.3 0 0 0.00% - - - - 0 0
CGV 3.1 3.2 3.1 3.2 3.1 +100 +3.23% 600 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 11 0 0 0.00% - - - - 0 0
CI5 3.6 0 0 0.00% - - - - 0 0
CID 8.2 8.2 8.2 8.2 8.2 0 0.00% 500 - - - 0 0
CIP 1.9 2 2 2 2 +100 +5.26% 300 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66.1 66 65.6 66 65.6 -100 -0.15% 600 - - - 0 0
CKD 23.6 23.4 23.6 24.4 23.4 -200 -0.85% 1,400 - - - 0 0
CLX 14.7 14.7 14.7 14.8 14.6 0 0.00% 12,600 - - - 0 0
CMD 18.9 19.1 18.9 19.1 18.9 +200 +1.06% 7,100 - - - 0 0
CMF 399 0 0 0.00% - - - - 0 0
CMI 0.6 0.5 0.5 0.5 0.5 -100 -16.67% 29,900 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 18.8 0 0 0.00% - - - - 0 0
CMN 66.5 74.5 68 74.5 67.6 +8,000 +12.03% 14,700 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.2 0 0 0.00% - - - - 0 0
CMW 12.4 12.4 12.4 12.4 12.4 0 0.00% 100 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.3 0 0 0.00% - - - - 0 0
CNN 50 0 0 0.00% - - - - 0 0
CNT 5.8 5.8 5.9 5.9 5.8 0 0.00% 1,600 - - - 0 0
CPA 8.8 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 5.4 6 6 6 6 +600 +11.11% 200 - - - 0 0
CQN 30.9 31 30.9 31 30.9 +100 +0.32% 9,500 - - - 0 0
CQT 7.3 0 0 0.00% - - - - 0 0
CSI 17.1 16.9 16.9 16.9 16.9 -200 -1.17% 200 - - - 0 0
CT3 7.6 6.5 8.5 8.5 6.5 -1,100 -14.47% 23,600 - - - 0 0
CT6 8 0 0 0.00% - - - - 0 0
CTW 28 0 0 0.00% - - - - 0 0
CYC 1.2 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 26.8 0 0 0.00% - - - - 0 0
DAS 10 0 0 0.00% - - - - 0 0
DBM 28 0 0 0.00% - - - - 0 0
DC1 9.3 0 0 0.00% - - - - 0 0
DCF 29.3 0 0 0.00% - - - - 0 0
DCG 26 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 3.6 3.6 3.6 3.6 3.6 0 0.00% 300 - - - 0 0
DCS 0.7 0.7 0.7 0.8 0.6 0 0.00% 287,700 - - - 0 0
DCT 0.6 0.6 0.5 0.6 0.5 0 0.00% 12,000 - - - 0 0
DCV 133 126.1 125.5 126.1 125.5 -6,900 -5.19% 300 - - - 0 0
DDB 9.1 9.2 9.1 9.2 9.1 +100 +1.1% 300 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 7.4 0 0 0.00% - - - - 0 0
DDV 26.4 26.4 26.4 26.8 26.2 0 0.00% 349,900 - - - 0 100
DFC 31.5 31.5 31.5 31.5 31.5 0 0.00% 1,000 - - - 0 0
DFF 0.4 0.5 0.5 0.5 0.4 +100 +25% 733,800 - - - 0 0
DGT 4 4.1 4 4.1 3.9 +100 +2.5% 72,200 - - - 0 0
DHB 11.5 11.3 11.5 11.6 11.2 -200 -1.74% 27,800 - - - 0 0
DHD 28.8 28.8 28.5 28.8 28.5 0 0.00% 300 - - - 0 0
DHN 19 20 20 20 20 +1,000 +5.26% 1,800 - - - 0 0
DIC 0.9 0.9 1 1 0.9 0 0.00% 97,400 - - - 0 0
DID 3.8 3.8 3.6 3.8 3.6 0 0.00% 600 - - - 0 0
DKC 0.1 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 18.3 0 0 0.00% - - - - 0 0
DMN 9 0 0 0.00% - - - - 0 0
DNA 21.5 24.5 24 24.5 24 +3,000 +13.95% 5,000 - - - 0 0
DND 7.9 0 0 0.00% - - - - 0 0
DNE 8.4 0 0 0.00% - - - - 0 0
DNH 49.4 49 49 49 49 -400 -0.81% 1,600 - - - 0 0
DNL 28.4 0 0 0.00% - - - - 0 0
DNM 7 0 0 0.00% - - - - 0 0
DNN 4.4 6.1 6.1 6.1 6.1 +1,700 +38.64% 100 - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32.1 0 0 0.00% - - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 11.1 0 0 0.00% - - - - 0 0
DP1 30 30.8 30.8 30.8 30.7 +800 +2.67% 600 - - - 0 0 -
DP2 4.7 4 4 4 4 -700 -14.89% 300 - - - 0 0
DPC 7 7 7 7 7 0 0.00% 1,900 - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.7 8.6 8.6 8.6 8.6 -100 -1.15% 2,400 - - - 0 0
DRI 14 14 14 14.3 13.9 0 0.00% 659,500 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 7 0 0 0.00% - - - - 0 0
DSH 16 15.8 15.9 16 15.6 -200 -1.25% 134,800 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.8 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 12.6 0 0 0.00% - - - - 0 0
DTI 1.9 1.9 1.8 1.9 1.8 0 0.00% 20,600 - - - 0 0
DTP 106.2 105 108.8 110 105 -1,200 -1.13% 2,000 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 11.9 0 0 0.00% - - - - 0 0
DVG 1.2 1.2 1.2 1.3 1.2 0 0.00% 201,800 - - - 0 0
DVN 21.3 21.9 21.6 22.4 21.6 +600 +2.82% 54,000 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 19.5 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4.5 0 0 0.00% - - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 28 27.8 27.6 28 27.4 -200 -0.71% 1,600 - - - 0 0
EFI 3 3.4 3.4 3.4 3.4 +400 +13.33% 100 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 20 21.9 21.9 21.9 21.9 +1,900 +9.5% 200 - - - 0 0
EIN 2.4 2.3 2.3 2.3 2.3 -100 -4.17% 1,300 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19 19.8 19.5 19.8 19.5 +800 +4.21% 1,100 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 4.1 4.7 4.7 4.7 4.7 +600 +14.63% 200 - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 8.9 0 0 0.00% - - - - 0 0
FHS 36 0 0 0.00% - - - - 0 0
FIC 22 21.1 19.7 21.7 19.7 -900 -4.09% 10,800 - - - 0 0
FOC 67.1 68.7 67.6 69.8 67.6 +1,600 +2.38% 36,200 - - - 0 500
FOX 83.8 82.7 85 85 82.1 -1,100 -1.31% 159,200 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 13.7 0 0 0.00% - - - - 0 0
FSO 12.1 12 12 12 12 -100 -0.83% 100 - - - 0 0
FT1 41.2 43.6 43 43.6 43 +2,400 +5.83% 200 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0.5 0.5 0.6 0.4 0 0.00% 193,100 - - - 0 0
G20 0.5 0.5 0.4 0.5 0.4 0 0.00% 1,700 - - - 0 0
G36 11 10.8 11 11.1 10.7 -200 -1.82% 102,000 - - - 0 0
GCB 5.8 0 0 0.00% - - - - 0 0
GCF 19.5 19.4 19.3 19.5 19.3 -100 -0.51% 9,300 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.3 2.6 2.6 2.6 2.6 +300 +13.04% 16,600 - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.3 0 0 0.00% - - - - 0 0
GMC 4.5 0 0 0.00% - - - - 0 0
GND 27 0 0 0.00% - - - - 0 0
GPC 1.9 1.8 1.8 1.8 1.8 -100 -5.26% 15,600 - - - 0 0
GSM 30.6 30 30.6 30.6 30 -600 -1.96% 3,600 - - - 0 0
GTD 141.7 162.9 162.5 162.9 162.5 +21,200 +14.96% 5,100 - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 80.2 0 0 0.00% - - - - 0 0
H11 14.2 12.8 12.6 16.3 12.6 -1,400 -9.86% 33,300 - - - 0 0
HAC 10 10.4 9.5 10.4 9.2 +400 +4% 3,200 - - - 0 0
HAF 17.1 16.6 16.6 16.6 16.6 -500 -2.92% 100 - - - 0 0
HAM 43 43.2 43.2 43.2 43.2 +200 +0.47% 100 - - - 0 0
HAN 8.9 0 0 0.00% - - - - 0 0
HAV 3.1 3 3 3 3 -100 -3.23% 100 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13 12.5 12.5 12.5 12.5 -500 -3.85% 500 - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 9.7 0 0 0.00% - - - - 0 0
HD6 9.2 9.4 9.4 9.6 9.2 +200 +2.17% 14,100 - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
HDM 36.5 36.2 36.2 36.2 36.2 -300 -0.82% 600 - - - 0 0
HDP 25.1 0 0 0.00% - - - - 0 0
HDW 17.5 0 0 0.00% - - - - 0 0
HEC 64.8 64.8 64 64.8 64 0 0.00% 1,600 - - - 0 0
HEJ 15.5 0 0 0.00% - - - - 0 0
HEP 14.3 14.6 14.6 14.6 14.6 +300 +2.1% 2,900 - - - 0 0
HES 22.9 0 0 0.00% - - - - 0 0
HFB 8.9 0 0 0.00% - - - - 0 0
HFC 7.7 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
HJC 6.8 0 0 0.00% - - - - 0 0
HKB 0.5 0.5 0.5 0.5 0.5 0 0.00% 94,300 - - - 0 0
HLB 450 0 0 0.00% - - - - 0 0
HLS 26.5 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.9 0 0 0.00% - - - - 0 0
HMD 12.8 12.5 14.5 14.5 12.5 -300 -2.34% 1,200 - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34.5 33.9 33.6 33.9 33.5 -600 -1.74% 1,100 - - - 0 0
HNB 16.5 0 0 0.00% - - - - 0 0
HND 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 3,400 - - - 0 0
HNF 26.2 0 0 0.00% - - - - 0 0
HNG 7.2 7.2 7.2 7.3 7 0 0.00% 4,678,000 - - - 0 1,000
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.3 7.4 7.4 7.5 7.3 +100 +1.37% 407,900 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21.7 0 0 0.00% - - - - 0 0
HPD 16.3 16.2 16.2 16.2 16.2 -100 -0.61% 1,000 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 15.3 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 14.5 0 0 0.00% - - - - 0 0
HPT 26.4 26.8 26.8 26.8 26.8 +400 +1.52% 800 - - - 0 0
HPW 23.3 23.3 23.3 23.3 23.3 0 0.00% 100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6 0 0 0.00% - - - - 0 0
HSP 16.1 0 0 0.00% - - - - 0 0
HSV 4.5 4.4 4.4 4.4 4.4 -100 -2.22% 10,200 - - - 0 0
HTE 3 3 3 3.2 2.9 0 0.00% 16,100 - - - 0 0
HTM 9.5 0 0 0.00% - - - - 0 0
HTP 1.1 1.1 1.1 1.2 1 0 0.00% 475,800 - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 10.5 9.6 9.5 9.6 9.5 -900 -8.57% 300 - - - 0 0
HU6 4.4 4.4 4.4 4.4 4.4 0 0.00% 100 - - - 0 0
HUG 30.4 0 0 0.00% - - - - 0 0
HVA 5.4 5.2 5.3 5.3 4.8 -200 -3.70% 35,200 - - - 0 0
HVX 2.4 2.5 2.4 2.5 2.4 +100 +4.17% 4,300 - - - 0 0
HWS 15 15 15 15 14.9 0 0.00% 800 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32 0 0 0.00% - - - - 0 0
ICF 2.6 0 0 0.00% - - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 29 29.8 29.5 29.8 29.5 +800 +2.76% 9,000 - - - 0 0
IDP 295 283.6 272.6 283.6 272.6 -11,400 -3.86% 200 - - - 0 0
IFS 16.8 17.1 17.2 17.2 17.1 +300 +1.79% 2,900 - - - 0 0
ILA 5.5 5.5 5.5 5.6 5.4 0 0.00% 9,800 - - - 0 0
ILC 6.2 5.9 5.9 5.9 5.9 -300 -4.84% 100 - - - 0 0
ILS 26.7 26.3 27.5 27.5 26.3 -400 -1.50% 7,900 - - - 0 0
IME 45 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 9 0 0 0.00% - - - - 0 0
ISH 23.8 24 24 24 22.5 +200 +0.84% 400 - - - 0 0
IST 35.8 36.1 37 37 36.1 +300 +0.84% 500 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 3.9 3.9 3.9 3.9 0 0.00% 200 - - - 0 0
JOS 1.6 1.6 1.8 1.8 1.6 0 0.00% 13,300 - - - 0 0
KGM 5.5 5.5 5.5 5.6 5.5 0 0.00% 28,700 - - - 0 0
KHD 17.6 0 0 0.00% - - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 16.1 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 71,700 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 21 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 5.6 4.8 4.8 4.8 4.8 -800 -14.29% 600 - - - 0 0
L45 1.7 1.5 1.5 1.5 1.5 -200 -11.76% 100 - - - 0 0
L62 2.8 3 3.1 3.1 3 +200 +7.14% 200 - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11.7 11.7 11.4 11.7 11.1 0 0.00% 16,900 - - - 0 0
LAW 26 26 26 26 26 0 0.00% 1,300 - - - 0 0
LCM 0.8 0.8 0.8 0.8 0.7 0 0.00% 3,800 - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 0 0 0.00% - - - - 0 0
LG9 4.5 4 4 4 4 -500 -11.11% 100 - - - 0 0
LIC 29.5 30.5 29.5 30.5 29.5 +1,000 +3.39% 600 - - - 0 0
LKW 35.1 35.8 35.8 35.8 35.8 +700 +1.99% 100 - - - 0 0
LLM 21.4 21.4 21.4 21.4 21.4 0 0.00% 100 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 6.7 5.9 5.8 6 5.7 -800 -11.94% 570,000 - - - 0 0
LMH 1.3 1.3 1.3 1.3 1.3 0 0.00% 62,200 - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.6 0.5 0.5 0.5 0.5 -100 -16.67% 6,400 - - - 0 0
LPT 7.9 7.9 7.9 7.9 7.9 0 0.00% 5,800 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.6 34.6 34 34.9 33.5 0 0.00% 25,700 - - - 0 0
LTC 1.5 1.4 1.4 1.4 1.4 -100 -6.67% 2,100 - - - 0 0
LTG 6 5.4 5.5 5.9 5.4 -600 -10.00% 312,400 - - - 0 0
M10 22.5 22.5 22.5 22.5 22.5 0 0.00% 600 - - - 0 0
MA1 33.4 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.2 4.2 4.2 4.2 4.2 0 0.00% 1,000 - - - 0 0
MEC 2.9 2.9 3 3 2.5 0 0.00% 25,500 - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35.3 35.6 35.6 35.6 34.9 +300 +0.85% 15,900 - - - 0 0
MGC 11.6 11.2 11.2 11.5 11.2 -400 -3.45% 6,300 - - - 0 0
MGG 25 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 27 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26.5 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 18.9 19.5 19.5 19.5 19.4 +600 +3.17% 5,900 - - - 0 0
MML 31 30.8 31 31 30.6 -200 -0.65% 28,300 - - - 0 0
MNB 25.2 25.2 25.2 25.2 25.2 0 0.00% 100 - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 15.7 15.8 15.9 15.9 15.7 +100 +0.64% 15,900 - - - 0 0
MPT 0.7 0.7 0.7 0.7 0.6 0 0.00% 116,200 - - - 0 0
MPY 12.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 20.1 20 20 20 20 -100 -0.50% 5,000 - - - 0 0
MRF 23 0 0 0.00% - - - - 0 0
MTA 12.8 12.9 12.8 13 12.6 +100 +0.78% 9,900 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.4 8.2 8.2 8.2 8.2 -200 -2.38% 200 - - - 0 0
MTH 34.1 0 0 0.00% - - - - 0 0
MTL 5.6 0 0 0.00% - - - - 0 0
MTP 14 13 13 13 13 -1,000 -7.14% 100 - - - 0 0
MTS 9.2 0 0 0.00% - - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 13.9 14 14 14.2 14 +100 +0.72% 12,400 - - - 0 0
MVN 63.1 61.8 63.1 63.1 58.8 -1,300 -2.06% 15,700 - - - 0 0
MZG 12.6 12.6 12.6 12.8 12.5 0 0.00% 325,600 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.9 33 33 33 33 +1,100 +3.45% 100 - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 10.1 11.6 10 11.6 10 +1,500 +14.85% 53,600 - - - 0 0
NBE 9.5 9.4 9.5 9.5 9.4 -100 -1.05% 4,700 - - - 0 0
NBT 15.2 0 0 0.00% - - - - 0 0
NCG 10.2 10.1 10.2 10.2 10.1 -100 -0.98% 2,400 - - - 0 0
NCS 39.5 0 0 0.00% - - - - 0 0
ND2 35.9 0 0 0.00% - - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 4.9 4.7 4.5 4.7 4.5 -200 -4.08% 700 - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.7 6.7 6.7 6.7 6.7 0 0.00% 900 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 63 0 0 0.00% - - - - 0 0
NOS 1 0.9 0.9 1 0.9 -100 -10.00% 10,400 - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.9 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 11.1 11.1 11.1 11.1 11.1 0 0.00% 300 - - - 0 0
NTT 10.1 0 0 0.00% - - - - 0 0
NTW 22.9 0 0 0.00% - - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.8 3.9 3.7 4.3 3.7 +100 +2.63% 3,400 - - - 0 0
ODE 45.9 45.6 45.9 45.9 45.6 -300 -0.65% 14,600 - - - 0 0
OIL 15.5 15.6 15.6 15.9 15 +100 +0.65% 2,516,100 - - - 0 11,000
ONW 7 0 0 0.00% - - - - 0 0
PAI 13.1 0 0 0.00% - - - - 0 0
PAP 26 0 0 0.00% - - - - 0 0
PAS 2.7 2.7 2.7 2.7 2.7 0 0.00% 400 - - - 0 0 -
PAT 68 68.7 68 68.8 67.2 +700 +1.03% 13,300 - - - 0 3,000
PBC 6.2 6.1 6.2 6.2 6.1 -100 -1.61% 11,400 - - - 0 0
PBT 14.5 0 0 0.00% - - - - 0 0
PCC 36.8 0 0 0.00% - - - - 0 0
PCF 3.4 3.3 3.3 3.3 3.3 -100 -2.94% 400 - - - 0 0
PCG 2.2 0 0 0.00% - - - - 0 0
PCM 17.6 0 0 0.00% - - - - 0 0
PDC 4.9 0 0 0.00% - - - - 0 0
PEG 4.4 4.2 4.2 4.2 4.2 -200 -4.55% 100 - - - 0 0
PEQ 50.4 0 0 0.00% - - - - 0 0
PFL 2.1 2.1 2.1 2.1 2 0 0.00% 93,100 - - - 0 0
PGB 10.9 11 11.2 11.2 10.7 +100 +0.92% 9,800 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 37.3 36.6 37.7 37.7 36.2 -700 -1.88% 105,300 - - - 0 100
PHS 10.3 0 0 0.00% - - - - 0 0
PIS 10 0 0 0.00% - - - - 0 0
PIV 7.7 7.5 7.5 7.6 7.3 -200 -2.60% 206,400 - - - 0 0
PJS 21 0 0 0.00% - - - - 0 0
PLA 4.1 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 0 0 0.00% - - - - 0 0
PMJ 16.9 0 0 0.00% - - - - 0 0
PMT 6.6 0 0 0.00% - - - - 0 0
PMW 36 0 0 0.00% - - - - 0 0
PND 5.9 6.3 6.1 6.3 6.1 +400 +6.78% 300 - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.2 20.1 19.4 20.1 19.4 +900 +4.69% 400 - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POS 15.1 15.1 15 15.1 15 0 0.00% 7,600 - - - 0 0
POV 7.5 7.3 7.1 7.4 7.1 -200 -2.67% 800 - - - 0 0
PPH 27.5 27.4 27.6 27.6 27.4 -100 -0.36% 4,900 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 8.7 8.7 8.7 8.7 8.7 0 0.00% 1,000 - - - 0 0
PRT 9.2 9.1 9.4 9.4 9.1 -100 -1.09% 22,300 - - - 0 0
PSB 5.3 5.3 5.4 5.4 5.2 0 0.00% 14,300 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 8.7 8.8 8.8 8.8 8.8 +100 +1.15% 400 - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 18 18.9 16.5 18.9 16.5 +900 +5% 700 - - - 0 0
PTE 5.8 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 11 0 0 0.00% - - - - 0 0
PTO 20 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.3 0 0 0.00% - - - - 0 0
PTV 5.7 5.7 5.7 5.9 5.5 0 0.00% 25,300 - - - 0 0
PVE 2.7 2.5 2.4 2.5 2.4 -200 -7.41% 6,100 - - - 0 0
PVH 0.7 0.7 0.7 0.8 0.7 0 0.00% 120,400 - - - 0 0
PVM 19 19.5 19 19.5 19 +500 +2.63% 500 - - - 0 0
PVO 6.5 6.5 6.5 6.5 6.3 0 0.00% 30,900 - - - 0 0
PVR 1.1 1.1 1.2 1.2 1 0 0.00% 88,100 - - - 0 0
PVV 1.5 1.3 1.4 1.5 1.3 -200 -13.33% 170,500 - - - 0 0
PVX 1.7 1.7 1.8 1.8 1.6 0 0.00% 1,187,600 - - - 0 0
PVY 2 2.1 2.1 2.1 1.9 +100 +5% 7,500 - - - 0 700
PWA 6.6 6.2 6 6.2 6 -400 -6.06% 200 - - - 0 0
PWS 12.1 13.9 12.5 13.9 12.1 +1,800 +14.88% 1,700 - - - 0 0
PXA 0.8 0.8 0.8 0.8 0.8 0 0.00% 124,000 - - - 0 0
PXI 0.8 0.9 0.8 0.9 0.8 +100 +12.5% 22,400 - - - 0 0
PXL 13.1 13 13.1 13.1 12.7 -100 -0.76% 75,600 - - - 0 0
PXM 0.4 0.5 0.4 0.5 0.4 +100 +25% 28,600 - - - 0 0
PXS 2.7 2.6 2.7 2.7 2.5 -100 -3.70% 76,200 - - - 0 0
PXT 1.6 1.4 1.5 1.5 1.4 -200 -12.50% 16,000 - - - 0 0
QBS 0.6 0.6 0.6 0.6 0.5 0 0.00% 32,700 - - - 0 0
QCC 21.4 0 0 0.00% - - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.5 0 0 0.00% - - - - 0 0
QNS 48.6 48.6 48.2 48.7 48.2 0 0.00% 42,200 - - - 0 1,000
QNT 12 13.8 13.8 13.8 13.8 +1,800 +15% 100 - - - 0 0
QNU 8.5 9.7 8.5 9.7 8.5 +1,200 +14.12% 11,400 - - - 0 0
QNW 18.7 0 0 0.00% - - - - 0 0
QPH 33.8 33.8 33.8 33.8 33.8 0 0.00% 500 - - - 0 0
QSP 23.8 0 0 0.00% - - - - 0 0
QTP 12 12.1 12 12.2 12 +100 +0.83% 366,100 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.8 0 0 0.00% - - - - 0 0
RCC 17.7 0 0 0.00% - - - - 0 0
RCD 2.1 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.8 0 0 0.00% - - - - 0 0
RIC 8.8 7.6 8.7 8.7 7.5 -1,200 -13.64% 3,300 - - - 0 0
RTB 29 29 29 29 29 0 0.00% 600 - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 16.3 16.3 16.3 16.3 0 0.00% 2,000 - - - 0 0
SAC 13.5 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 34.1 33.9 34.6 34.6 33 -200 -0.59% 23,600 - - - 0 0
SB1 7.1 7.2 7.2 7.2 7.2 +100 +1.41% 300 - - - 0 0
SBB 18.7 18.2 18.8 19 18.2 -500 -2.67% 19,900 - - - 0 0
SBD 7.8 0 0 0.00% - - - - 0 0
SBH 40.9 40.5 40.5 40.5 40.5 -400 -0.98% 900 - - - 0 0
SBL 6 0 0 0.00% - - - - 0 0
SBM 34.2 0 0 0.00% - - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SCC 2.2 2.5 2.5 2.5 2.5 +300 +13.64% 100 - - - 0 0
SCD 12 12 12 12 12 0 0.00% 1,000 - - - 0 0
SCJ 2.9 0 0 0.00% - - - - 0 0
SCL 20.8 20.6 20.5 21.4 20.5 -200 -0.96% 38,900 - - - 0 0
SCO 6.2 7.1 7.1 7.1 7.1 +900 +14.52% 600 - - - 0 0
SD2 5.7 6.1 6 6.1 6 +400 +7.02% 200 - - - 0 0
SD3 8.9 9.6 8 9.6 8 +700 +7.87% 2,100 - - - 0 0
SD6 2 2 1.9 2 1.9 0 0.00% 2,200 - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 1.3 1.3 1.3 1.3 0 0.00% 17,600 - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.7 0.7 0.7 0.7 0.7 0 0.00% 10,100 - - - 0 0
SDT 4.2 4.4 4.4 4.4 4.4 +200 +4.76% 300 - - - 0 0
SDV 32.2 0 0 0.00% - - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 44.5 0 0 0.00% - - - - 0 0
SEP 18.1 0 0 0.00% - - - - 0 0
SGB 12.1 0 0 0.00% - - - - 0 0
SGI 9.9 9.9 9.9 9.9 9.9 0 0.00% 800 - - - 0 0
SGP 23.5 23.3 23.6 23.7 23.2 -200 -0.85% 14,500 - - - 0 0
SGS 13.1 13.6 13.6 13.6 13.2 +500 +3.82% 2,600 - - - 0 0
SHC 10.4 0 0 0.00% - - - - 0 0
SHG 1.7 1.5 1.5 1.9 1.5 -200 -11.76% 11,900 - - - 0 0
SID 14.1 14.2 14.1 14.2 14.1 +100 +0.71% 400 - - - 0 0
SIG 6.4 0 0 0.00% - - - - 0 0
SIV 39.9 37 37 37 37 -2,900 -7.27% 100 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20 0 0 0.00% - - - - 0 0
SJM 6 6 6 6 6 0 0.00% 4,600 - - - 0 0
SKH 23.2 0 0 0.00% - - - - 0 0
SKN 8.8 0 0 0.00% - - - - 0 0
SKV 25.7 26.5 26.3 26.5 26.3 +800 +3.11% 1,900 - - - 0 0
SLD 10.8 0 0 0.00% - - - - 0 0
SNC 16 0 0 0.00% - - - - 0 0
SNZ 29.8 29.8 29.8 29.8 29.8 0 0.00% 300 - - - 0 0
SP2 24.5 20.9 20.9 20.9 20.9 -3,600 -14.69% 300 - - - 0 0
SPB 15 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 6.8 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 21 0 0 0.00% - - - - 0 0
SRB 1.7 1.7 1.7 1.7 1.7 0 0.00% 4,100 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.7 7.8 7.7 7.8 7.7 +100 +1.3% 1,200 - - - 0 0
SSH 52.3 52.3 52.3 52.3 52.3 0 0.00% 100 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.5 6.4 6.5 6.5 6.3 -100 -1.54% 1,300 - - - 0 0
STH 21.4 21.4 21.3 21.6 21.3 0 0.00% 157,600 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STW 30 0 0 0.00% - - - - 0 0
SVG 5.2 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.8 24.8 24.1 24.8 24.1 0 0.00% 300 - - - 0 0
SZE 8.1 8 8.1 8.1 8 -100 -1.23% 2,500 - - - 0 0
SZG 40.9 0 0 0.00% - - - - 0 0
TA6 5.7 0 0 0.00% - - - - 0 0
TAN 44 44 44 44 44 0 0.00% 3,400 - - - 0 0
TAR 3.2 2.9 3.2 3.2 2.9 -300 -9.38% 204,300 - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 128.7 0 0 0.00% - - - - 0 0
TBR 6.5 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TDB 41.5 0 0 0.00% - - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.2 8.2 8.2 8.2 8.2 0 0.00% 100 - - - 0 0
TED 60.5 68.5 68.5 68.5 68.5 +8,000 +13.22% 100 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.9 6.5 6.5 6.5 6.5 +600 +10.17% 100 - - - 0 0
TH1 5.8 5.4 5.4 5.8 5.4 -400 -6.90% 4,800 - - - 0 0
THM 8.8 8.8 7.5 8.8 7.5 0 0.00% 300 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 9 9 9 9 0 0.00% 1,000 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 0 0 0.00% - - - - 0 0
TID 20.6 0 0 0.00% - - - - 0 0
TIE 3.7 3.8 3.8 3.8 3.8 +100 +2.7% 100 - - - 0 0
TIN 132.5 127.9 128 128 124 -4,600 -3.47% 1,400 - - - 0 0
TIS 4.8 4.9 4.7 5 4.7 +100 +2.08% 62,200 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.8 0 0 0.00% - - - - 0 0
TMG 59.8 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.1 0 0 0.00% - - - - 0 0
TNP 22.1 0 0 0.00% - - - - 0 0
TNS 3.2 3.3 3.2 3.4 3 +100 +3.13% 8,600 - - - 0 0
TNW 12.7 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 185.6 187.5 189.6 189.6 184.9 +1,900 +1.02% 9,600 - - - 0 0 -
TOW 35.5 36.5 36 36.5 35.5 +1,000 +2.82% 900 - - - 0 100
TPS 48.5 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 18.5 0 0 0.00% - - - - 0 0
TRS 32.4 28.5 28.5 28.5 28.5 -3,900 -12.04% 100 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.4 5.6 5.2 5.6 5.2 +200 +3.7% 3,500 - - - 0 0
TSD 3.7 3.5 3.8 3.8 3.2 -200 -5.41% 6,500 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 34.7 0 0 0.00% - - - - 0 0
TST 9.1 7.8 9.1 9.1 7.8 -1,300 -14.29% 4,200 - - - 0 0
TTD 102.5 0 0 0.00% - - - - 0 0
TTG 11.8 13 13 13 13 +1,200 +10.17% 100 - - - 0 0
TTN 15 14.9 14.9 15 14.8 -100 -0.67% 30,000 - - - 0 0
TTS 12.9 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 24 0 0 0.00% - - - - 0 0
TV1 24.6 24.1 24.6 26.6 23 -500 -2.03% 284,700 - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 85 0 0 0.00% - - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7 7.3 7 7.3 7 +300 +4.29% 3,900 - - - 0 0
UDL 25.6 0 0 0.00% - - - - 0 0
UEM 15.3 0 0 0.00% - - - - 0 0
UMC 6.7 0 0 0.00% - - - - 0 0
UPC 34.9 0 0 0.00% - - - - 0 0
UPH 4.9 5 5 5 5 +100 +2.04% 100 - - - 0 0
UPS 28 0 0 0.00% - - - - 0 0
USC 11.6 0 0 0.00% - - - - 0 0
USD 16.9 0 0 0.00% - - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1 1.1 1.1 1.1 1.1 +100 +10% 500 - - - 0 0
VAV 33 33 33 33 33 0 0.00% 400 - - - 0 0
VBB 13.1 13 13 13.2 12.7 -100 -0.76% 66,600 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.2 23.3 23.6 23.6 23.3 +100 +0.43% 600 - - - 0 0
VCR 35.7 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 23.6 0 0 0.00% - - - - 0 0
VDN 25.2 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.5 0 0 0.00% - - - - 0 0
VE9 3.1 3.1 3.3 3.3 3.1 0 0.00% 1,400 - - - 0 0
VEC 22.8 23.8 23.8 23.8 23.8 +1,000 +4.39% 600 - - - 0 0
VEF 94.8 93.7 94 94 93.7 -1,100 -1.16% 4,500 - - - 0 0
VES 24.2 0 0 0.00% - - - - 0 0
VET 14.8 14.2 14.8 14.8 14.2 -600 -4.05% 600 - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 10.3 0 0 0.00% - - - - 0 0
VGG 41.5 43 41.7 43 41.7 +1,500 +3.61% 1,900 - - - 0 0
VGI 95.9 94.2 97 97.6 93 -1,700 -1.77% 782,000 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 70.9 70.9 70.9 70.9 70.9 0 0.00% 200 - - - 0 0
VGT 11.7 11.7 11.7 11.9 11.6 0 0.00% 420,900 - - - 0 0
VGV 49.4 0 0 0.00% - - - - 0 0
VHD 3 3 3 3 3 0 0.00% 200 - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.6 1.5 0 0.00% 100,500 - - - 0 0
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 10.5 0 0 0.00% - - - - 0 0
VIN 15.4 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 23.5 26.6 24.9 27 23.5 +3,100 +13.19% 3,086,800 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.6 46.1 45.7 46.2 45.6 +500 +1.1% 14,400 - - - 0 0
VLC 13.1 13.2 13.1 13.2 13 +100 +0.76% 34,500 - - - 0 0
VLG 8 7.9 7.9 7.9 7.9 -100 -1.25% 300 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.5 15.6 15.5 15.6 15.5 +100 +0.65% 7,600 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 2.6 2.7 2.9 2.9 2.7 +100 +3.85% 5,500 - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16.9 16 16 16 16 -900 -5.33% 5,600 - - - 0 0
VNB 14.4 14.6 14.5 14.7 14.3 +200 +1.39% 2,000 - - - 0 0
VNH 1 0.9 1 1 0.9 -100 -10.00% 363,400 - - - 0 0
VNI 6.3 6.3 6.3 6.3 6.3 0 0.00% 200 - - - 0 0
VNP 18.7 18.6 18.7 18.7 18.4 -100 -0.53% 41,300 - - - 0 10,000
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 336.4 330 330 330 310 -6,400 -1.90% 2,100 - - - 0 0
VPA 2.4 2.5 2.5 2.5 2.5 +100 +4.17% 100 - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.5 7.7 7.6 7.7 7.6 +200 +2.67% 2,300 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 14.2 0 0 0.00% - - - - 0 0
VRG 16 16.1 16.5 16.5 16.1 +100 +0.63% 5,400 - - - 0 0
VSE 7.5 7.7 7.5 7.9 7.4 +200 +2.67% 2,700 - - - 0 0
VSF 26 26 26 26.4 26 0 0.00% 17,400 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 13.6 13.7 13.2 13.7 13.2 +100 +0.74% 200 - - - 0 0
VST 3 3 3 3 2.9 0 0.00% 22,300 - - - 0 0
VTA 1.8 1.8 1.8 1.8 1.8 0 0.00% 1,200 - - - 0 0
VTD 5.3 5 5.3 5.3 4.8 -300 -5.66% 263,200 - - - 0 0
VTE 7.7 6.6 6.8 6.8 6.6 -1,100 -14.29% 5,000 - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 50.9 50.2 50.9 50.9 50.2 -700 -1.38% 2,100 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 4.7 4.7 4.7 4.7 4.7 0 0.00% 700 - - - 0 0
VTR 10 10.1 10 10.1 9.9 +100 +1% 9,600 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 16.9 16.7 16.5 16.7 16.5 -200 -1.18% 5,000 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.7 9.3 9 9.9 9 -400 -4.12% 7,100 - - - 0 0
VWS 23.5 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 49.1 0 0 0.00% - - - - 0 0
WTC 9.5 9.9 9.9 9.9 9.9 +400 +4.21% 1,200 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.2 0 0 0.00% - - - - 0 0
XHC 16.5 15 15 15 15 -1,500 -9.09% 100 - - - 0 0
XLV 15.1 15.1 15.1 15.1 15.1 0 0.00% 2,000 - - - 0 0
XMC 8.7 9.5 8.7 9.6 8.7 +800 +9.2% 170,600 - - - 0 0
XMD 6 5.9 5.9 5.9 5.9 -100 -1.67% 17,400 - - - 0 0
XMP 16 0 0 0.00% - - - - 0 0
XPH 15.1 14.5 14.1 14.5 14.1 -600 -3.97% 1,400 - - - 0 0
YBC 7.8 0 0 0.00% - - - - 0 0
YTC 24 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
IHK - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,168,275 2,359.53 103,390 405,340
▼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