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

2026/05/18 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 125.90
-0.50/-0.40%
売買高（相対取引を含む） 51,473,027 株
（前日比 -15.97%）
値上がり銘柄数 124
値下がり銘柄数 113
変わらず銘柄数 548
総銘柄数 785
売買代金（相対取引を含む） 671,610 百万VND
（前日比 -9.61%）
前日終値 126.40 (05/15) 
始値 125.66
高値 126.76
安値 125.40
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) 602,900 1,603,930 -1,001,030
産業トレンド
-2.55 -0.30 -0.21 +0.92 +0.14 -0.08
+2.85 -1.11 +0.11 -0.43 +0.23 +0.43
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（2026/05/18 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
MZG 12.8 13.2 12.8 13.3 12.8 +400 +3.13% 1,447,400 - - - 288,300 0
HNG 7.7 7.6 7.6 8.5 7.5 -100 -1.30% 16,636,700 - - - 109,600 6,100
MSR 40 38.5 39.6 40 38 -1,500 -3.75% 2,950,100 - - - 67,100 318,000
ABB 15.2 15.3 15.2 15.3 15.1 +100 +0.66% 686,500 - - - 37,200 0
VEA 34.4 34.6 34.5 34.7 33.9 +200 +0.58% 366,300 - - - 25,000 0
TVN 9.3 9.5 9.4 9.6 9.2 +200 +2.15% 334,700 - - - 19,500 0
PHP 36 36.4 35.9 36.9 35.5 +400 +1.11% 85,200 - - - 17,000 0
OIL 15.5 17 15.8 17.4 15.7 +1,500 +9.68% 9,035,000 - - - 13,300 500,000
MML 31.6 31.5 31.6 31.6 31.3 -100 -0.32% 49,800 - - - 8,400 8,400
ACV 44 45.1 44.2 45.5 43.4 +1,100 +2.5% 2,072,500 - - - 8,300 726,690
DRI 15.2 14.9 15 15.1 14.6 -300 -1.97% 1,092,900 - - - 5,000 0
F88 148.2 147 148 148 144 -1,200 -0.81% 61,400 - - - 1,300 30
AAS 8.4 8.5 8.4 8.5 8.3 +100 +1.19% 430,400 - - - 1,000 0
KCB 11.8 11.6 11.8 11.8 11.6 -200 -1.69% 32,300 - - - 700 0
IST 46.4 41 39.5 41 39.5 -5,400 -11.64% 1,200 - - - 500 0
TIN 131.1 126.5 130 131 124 -4,600 -3.51% 10,100 - - - 300 0
ABI 19.4 19.5 19.4 19.5 19.4 +100 +0.52% 47,200 - - - 200 0
AVG 9.9 9.9 9.9 10 9.9 0 0.00% 35,100 - - - 100 0
MTH 30.4 34.9 34.9 34.9 34.9 +4,500 +14.8% 200 - - - 100 0
A32 29.9 0 0 0.00% - - - - 0 0
AAH 3 3.1 3 3.1 3 +100 +3.33% 611,000 - - - 0 0
ABC 10.9 10.5 10.9 10.9 10.4 -400 -3.67% 18,400 - - - 0 0
ABW 10.6 10.5 10.6 10.6 10.4 -100 -0.94% 122,600 - - - 0 20,000
ACE 35.4 35.4 35.4 35.5 35.3 0 0.00% 2,100 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 2.7 0 0 0.00% - - - - 0 0
AG1 11.1 10.8 11.7 11.7 10.8 -300 -2.70% 11,000 - - - 0 0
AGF 1.8 0 0 0.00% - - - - 0 0
AGP 37.7 37 37.8 37.8 37 -700 -1.86% 4,100 - - - 0 0
AGX 264 240 240 245 240 -24,000 -9.09% 900 - - - 0 0
AIC 9.1 0 0 0.00% - - - - 0 0
AIG 46.6 47.3 47 47.7 46.8 +700 +1.5% 28,100 - - - 0 0
ALV 7.2 7.2 7.3 7.3 7.2 0 0.00% 1,800 - - - 0 0
AMP 12 0 0 0.00% - - - - 0 0
AMS 9.3 9.3 9.3 9.6 8.8 0 0.00% 52,600 - - - 0 2,200
APC 5.7 5.7 5.7 5.7 5.7 0 0.00% 100 - - - 0 0
APF 49.6 49 50 50.3 48 -600 -1.21% 58,300 - - - 0 0
APL 14.6 0 0 0.00% - - - - 0 0
APP 4.2 4.2 4.2 4.3 4.2 0 0.00% 4,200 - - - 0 0
APT 2.5 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 6.6 0 0 0.00% - - - - 0 0
AVC 46 45 46 46 45 -1,000 -2.17% 1,200 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 8.5 9.4 9.4 9.4 9.4 +900 +10.59% 100 - - - 0 0
BBM 8.7 0 0 0.00% - - - - 0 0
BBT 11 11 11 11 11 0 0.00% 700 - - - 0 0
BCA 21.4 21.8 21.8 21.8 21.4 +400 +1.87% 19,900 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 10.8 0 0 0.00% - - - - 0 0
BCR 1.1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 34.8 36.1 34.2 36.1 34.2 +1,300 +3.74% 1,100 - - - 0 400
BDT 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 3,600 - - - 0 0
BDW 26.2 0 0 0.00% - - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.4 0 0 0.00% - - - - 0 0
BGW 17 0 0 0.00% - - - - 0 0
BHA 22.5 24.9 24.9 24.9 24.9 +2,400 +10.67% 500 - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 6.9 7.9 7.9 7.9 7.9 +1,000 +14.49% 1,400 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BIG 6.7 6.5 6.6 6.7 6.4 -200 -2.99% 587,900 - - - 0 0
BIO 13.1 13.3 13.5 13.5 13.3 +200 +1.53% 2,800 - - - 0 0
BLI 8.7 8.7 8.8 8.8 8.6 0 0.00% 17,500 - - - 0 0
BLN 6.9 7.1 7.1 7.1 7.1 +200 +2.9% 100 - - - 0 0
BLT 22 0 0 0.00% - - - - 0 0
BMD 8.3 0 0 0.00% - - - - 0 0
BMF 7.6 7.8 7.6 7.8 7.6 +200 +2.63% 200 - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 10.3 0 0 0.00% - - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 14.8 14.3 14.8 14.8 13.9 -500 -3.38% 216,600 - - - 0 0
BMV 4 4.6 4.4 4.6 4.4 +600 +15% 700 - - - 0 0
BNW 15 15 15.5 15.5 14.9 0 0.00% 4,000 - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 3.7 4 4 4 4 +300 +8.11% 100 - - - 0 0
BQP 16.8 17 16.8 17 16.8 +200 +1.19% 2,500 - - - 0 0
BRR 18.9 17.7 17.5 17.9 17.5 -1,200 -6.35% 6,200 - - - 0 0
BRS 24.7 24.8 24.7 24.8 24.6 +100 +0.4% 3,100 - - - 0 0
BSA 20 0 0 0.00% - - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 14.9 12.7 12.7 12.7 12.7 -2,200 -14.77% 100 - - - 0 0
BSH 17.7 0 0 0.00% - - - - 0 0
BSL 12.8 12.9 12.9 13 12.9 +100 +0.78% 10,300 - - - 0 2,000
BSP 11 0 0 0.00% - - - - 0 0
BSQ 18.8 0 0 0.00% - - - - 0 0
BT1 10.9 0 0 0.00% - - - - 0 0
BTB 4 0 0 0.00% - - - - 0 0
BTD 21 17.9 17.9 17.9 17.9 -3,100 -14.76% 2,500 - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 22.1 22.1 22.1 22.1 22.1 0 0.00% 200 - - - 0 0
BTN 2.5 0 0 0.00% - - - - 0 0
BTU 15.4 16.2 15.7 16.2 15.7 +800 +5.19% 400 - - - 0 0
BTV 19.3 16.5 16.5 16.5 16.5 -2,800 -14.51% 100 - - - 0 0
BVB 12.7 12.5 12.7 12.7 12.4 -200 -1.57% 681,100 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 14.8 15.3 14.8 16 14 +500 +3.38% 1,900 - - - 0 0
BVN 15.9 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34 33.9 34 34 33.9 -100 -0.29% 2,200 - - - 0 0
C21 14.7 0 0 0.00% - - - - 0 0
C22 19.4 19 19 19 19 -400 -2.06% 200 - - - 0 0 -
C4G 6.9 7 7 7 6.8 +100 +1.45% 214,300 - - - 0 0
C92 4 4 3.6 4 3.6 0 0.00% 400 - - - 0 0
CAD 0.4 0 0 0.00% - - - - 0 0
CAT 14.5 14.5 14.6 14.6 14.4 0 0.00% 28,200 - - - 0 0
CBI 11.9 0 0 0.00% - - - - 0 0
CBS 24.7 24.8 24.8 24.8 24.8 +100 +0.4% 500 - - - 0 0
CC1 35 35 35 35 35 0 0.00% 900 - - - 0 0
CCA 15.2 15.1 15.1 15.4 15 -100 -0.66% 7,000 - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 25.2 0 0 0.00% - - - - 0 0
CCS 8.9 8.9 8.9 8.9 8.9 0 0.00% 300 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 68 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.5 0 0 0.00% - - - - 0 0
CDP 13.6 13.2 13.2 13.2 13.2 -400 -2.94% 6,000 - - - 0 0
CDR 5 5 5 5 5 0 0.00% 3,200 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 9.3 0 0 0.00% - - - - 0 0
CFV 17.3 0 0 0.00% - - - - 0 0
CGV 3.3 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 6 0 0 0.00% - - - - 0 0
CHS 11 11 11 11 11 0 0.00% 15,000 - - - 0 0
CI5 3.6 0 0 0.00% - - - - 0 0
CID 10.8 10.9 10.9 11.6 10.7 +100 +0.93% 4,400 - - - 0 0
CIP 2 2 1.9 2 1.8 0 0.00% 1,800 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66 65.7 66 66 65.7 -300 -0.45% 1,100 - - - 0 0
CKD 25.3 23.9 24.6 25.7 23.9 -1,400 -5.53% 3,300 - - - 0 0
CLX 14.8 14.8 14.8 14.8 14.7 0 0.00% 5,600 - - - 0 0
CMD 19.1 19 19 19 19 -100 -0.52% 2,100 - - - 0 0
CMF 388.8 0 0 0.00% - - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 17.4 0 0 0.00% - - - - 0 0
CMN 67.9 67 71.3 71.3 58.3 -900 -1.33% 1,200 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.6 12.2 12.1 12.6 12.1 -400 -3.17% 1,100 - - - 0 0
CMW 13.4 13 13 13 13 -400 -2.99% 100 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 32.5 30.6 30.6 30.6 30.6 -1,900 -5.85% 300 - - - 0 0
CNN 57.5 0 0 0.00% - - - - 0 0
CNT 6.1 6.1 6.1 6.1 6.1 0 0.00% 2,500 - - - 0 0
CPA 8.8 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 5.4 0 0 0.00% - - - - 0 0
CQN 30.9 31.1 30.9 31.1 30.8 +200 +0.65% 19,000 - - - 0 0
CQT 7.5 7.5 7.5 7.5 7.5 0 0.00% 200 - - - 0 0
CSI 17.3 17.2 17.2 17.2 17.2 -100 -0.58% 200 - - - 0 0
CT3 7.6 0 0 0.00% - - - - 0 0
CT6 10 8.5 8.5 8.5 8.5 -1,500 -15.00% 1,100 - - - 0 0
CTW 25 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 34.5 29.5 33.1 33.1 29.5 -5,000 -14.49% 200 - - - 0 0
DAS 10 0 0 0.00% - - - - 0 0
DBM 24.6 0 0 0.00% - - - - 0 0
DC1 9.3 0 0 0.00% - - - - 0 0
DCF 32.8 0 0 0.00% - - - - 0 0
DCG 26 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 4 3.6 3.6 3.6 3.6 -400 -10.00% 200 - - - 0 0
DCS 0.7 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 154 145 145 145 145 -9,000 -5.84% 200 - - - 0 0
DDB 9.2 0 0 0.00% - - - - 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 26.7 27.3 26.7 27.5 26.5 +600 +2.25% 1,148,900 - - - 0 10,300
DFC 31.6 32 32.1 32.1 31.6 +400 +1.27% 500 - - - 0 0
DFF 0.4 0 0 0.00% - - - - 0 0
DGT 4 4 4.1 4.1 3.9 0 0.00% 43,300 - - - 0 0
DHB 12 12 12 12.3 11.9 0 0.00% 14,100 - - - 0 0
DHD 28.5 28.8 28.5 28.8 28.5 +300 +1.05% 700 - - - 0 0
DHN 21 0 0 0.00% - - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 4 3.5 4 4 3.5 -500 -12.50% 12,100 - - - 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 9.2 9.4 9.5 9.5 9.2 +200 +2.17% 5,800 - - - 0 0
DNA 24.1 24.5 24.1 24.5 24.1 +400 +1.66% 5,500 - - - 0 0
DND 8 0 0 0.00% - - - - 0 0
DNE 8.6 8.4 8.4 8.4 8.4 -200 -2.33% 500 - - - 0 0
DNH 45.1 50.2 50 50.2 50 +5,100 +11.31% 2,300 - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 7.6 0 0 0.00% - - - - 0 0
DNN 4.4 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 31 32 31.5 32 31.5 +1,000 +3.23% 600 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.7 12.5 12.5 12.5 12.5 -200 -1.57% 200 - - - 0 0
DP1 34.8 31 31.5 31.5 31 -3,800 -10.92% 1,100 - - - 0 0 -
DP2 4.7 0 0 0.00% - - - - 0 0
DPC 6.9 0 0 0.00% - - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 9.3 9.2 9.2 9.2 9.2 -100 -1.08% 1,500 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 7 0 0 0.00% - - - - 0 0
DSH 17.3 16.1 17 17.2 16.1 -1,200 -6.94% 260,800 - - - 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 13 0 0 0.00% - - - - 0 0
DTI 2 2 1.9 2 1.9 0 0.00% 3,300 - - - 0 0
DTP 99.2 102 102 102 102 +2,800 +2.82% 100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 11.9 0 0 0.00% - - - - 0 0
DVG 1.2 0 0 0.00% - - - - 0 0
DVN 20.5 20.6 20.5 20.6 20.5 +100 +0.49% 25,400 - - - 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 4 4 4 4 0 0.00% 2,900 - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 30 0 0 0.00% - - - - 0 0
EFI 2.8 3.2 3 3.2 3 +400 +14.29% 4,600 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 21.2 21.9 21.3 23.9 21.3 +700 +3.3% 2,000 - - - 0 0
EIN 2.3 2.4 2.6 2.6 2.3 +100 +4.35% 1,000 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.7 19.8 19.8 19.8 19.8 +100 +0.51% 100 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 4.1 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 36 0 0 0.00% - - - - 0 0
FIC 19.6 20.6 19.6 20.7 19.5 +1,000 +5.1% 47,700 - - - 0 0
FOC 67.1 67 67 67 66.5 -100 -0.15% 7,000 - - - 0 0
FOX 84 85.8 83 86.2 82 +1,800 +2.14% 584,300 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 12.5 12 14.3 14.3 12 -500 -4.00% 1,200 - - - 0 0
FSO 12.1 0 0 0.00% - - - - 0 0
FT1 43.1 42.5 42.7 42.7 42.5 -600 -1.39% 300 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 10.9 10.9 10.8 11.1 10.8 0 0.00% 69,600 - - - 0 0
GCB 5.8 0 0 0.00% - - - - 0 0
GCF 19.4 20.2 19.8 21 19.6 +800 +4.12% 44,400 - - - 0 0
GDA 13.7 13.7 13.6 13.8 13.6 0 0.00% 25,100 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.3 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.3 0 0 0.00% - - - - 0 0
GMC 5 4.8 4.8 4.8 4.8 -200 -4.00% 400 - - - 0 0
GND 32 0 0 0.00% - - - - 0 0
GPC 2 1.9 1.9 2 1.9 -100 -5.00% 43,200 - - - 0 0
GSM 30.8 0 0 0.00% - - - - 0 0
GTD 141.7 0 0 0.00% - - - - 0 0
GTS 11.2 11.5 11.5 11.5 11.5 +300 +2.68% 100 - - - 0 0
GVT 79.9 87.4 69 87.4 69 +7,500 +9.39% 300 - - - 0 0
H11 14.2 0 0 0.00% - - - - 0 0
HAC 9.5 9 9.1 9.2 9 -500 -5.26% 3,800 - - - 0 0
HAF 17.1 0 0 0.00% - - - - 0 0
HAM 42.1 0 0 0.00% - - - - 0 0
HAN 8 8 8 8 8 0 0.00% 17,800 - - - 0 0
HAV 2.9 0 0 0.00% - - - - 0 0
HBC 5.1 5.2 5.1 5.2 5.1 +100 +1.96% 669,800 - - - 0 2,010
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13.4 13 13 13 13 -400 -2.99% 5,000 - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10 10 10.1 10.1 10 0 0.00% 1,200 - - - 0 0
HD6 9 9.2 9.1 9.2 9 +200 +2.22% 42,200 - - - 0 0
HD8 6.9 0 0 0.00% - - - - 0 0
HDM 35.9 36.4 35.5 36.4 35.5 +500 +1.39% 700 - - - 0 0
HDP 27.5 25 25 25 25 -2,500 -9.09% 100 - - - 0 0
HDW 17.5 0 0 0.00% - - - - 0 0
HEC 63 64 64 64 64 +1,000 +1.59% 400 - - - 0 0
HEJ 15.5 0 0 0.00% - - - - 0 0
HEP 14.7 0 0 0.00% - - - - 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
HIO 8.7 8.9 9.5 9.5 8.3 +200 +2.3% 5,900 - - - 0 0
HJC 6.8 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 400 450 450 450 450 +50,000 +12.5% 100 - - - 0 0
HLS 29 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 10.1 11.6 11.6 11.6 11.6 +1,500 +14.85% 3,300 - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34.3 34.8 34.7 34.8 34.7 +500 +1.46% 4,300 - - - 0 0
HNB 12.1 16.9 16.9 16.9 16.9 +4,800 +39.67% 200 - - - 0 0
HND 10.7 10.6 10.7 10.7 10.6 -100 -0.93% 1,400 - - - 0 0
HNF 26 0 0 0.00% - - - - 0 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.5 7.5 7.4 7.6 7.3 0 0.00% 434,900 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.9 23 23 23 23 +2,100 +10.05% 100 - - - 0 0
HPD 16.3 16.3 16.3 16.3 16.3 0 0.00% 2,500 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 17.6 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15 0 0 0.00% - - - - 0 0
HPP 78 78 78 78 78 0 0.00% 1,000 - - - 0 0
HPT 27.1 28 27.8 28 27.8 +900 +3.32% 7,800 - - - 0 0
HPW 23 23.4 23.4 23.4 23.4 +400 +1.74% 100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.1 0 0 0.00% - - - - 0 0
HSP 16 16 16 16 16 0 0.00% 1,100 - - - 0 0
HSV 4.4 4.5 4.5 4.5 4.4 +100 +2.27% 46,400 - - - 0 0
HTE 3.2 3.2 3.2 3.2 3.2 0 0.00% 4,100 - - - 0 0
HTM 9.2 0 0 0.00% - - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 10.2 9.5 9.6 9.6 9.5 -700 -6.86% 4,700 - - - 0 0
HU6 4.3 0 0 0.00% - - - - 0 0
HUG 30.4 0 0 0.00% - - - - 0 0
HVA 5.9 5.9 5.9 5.9 5.5 0 0.00% 42,700 - - - 0 0
HVX 2.4 2.4 2.4 2.5 2.4 0 0.00% 6,500 - - - 0 700
HWS 14.7 15 15 15 14.9 +300 +2.04% 1,500 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32 0 0 0.00% - - - - 0 0
ICF 2.7 0 0 0.00% - - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 30.9 30.9 30.2 30.9 30.2 0 0.00% 2,900 - - - 0 0
IDP 281.4 0 0 0.00% - - - - 0 0
IFS 17.3 17.3 17.3 17.3 17.3 0 0.00% 200 - - - 0 0
IHK 8.7 0 0 0.00% - - - - 0 0
ILA 5.5 5.2 5.3 5.3 5.2 -300 -5.45% 7,500 - - - 0 0
ILC 7.6 6.5 6.6 6.6 6.5 -1,100 -14.47% 600 - - - 0 0
ILS 24.5 27 24.5 27 24.5 +2,500 +10.2% 39,400 - - - 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 24 24 24 24 +1,000 +4.35% 1,000 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 3.8 3.8 3.9 3.8 -100 -2.56% 5,500 - - - 0 0
JOS 1.6 0 0 0.00% - - - - 0 0
KGM 5.8 5.8 5.8 5.8 5.8 0 0.00% 4,100 - - - 0 0
KHD 17.5 17.6 17.6 17.6 17.6 +100 +0.57% 100 - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 13.4 14 15.4 15.4 14 +600 +4.48% 2,300 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.1 0 0 0.00% - - - - 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 6 5.1 6 6 5.1 -900 -15.00% 600 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.8 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11.7 11.9 11.4 12 11.4 +200 +1.71% 10,900 - - - 0 0
LAW 30.2 25.7 25.7 25.7 25.7 -4,500 -14.90% 800 - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.9 4.3 4.5 4.5 4.3 -600 -12.24% 300 - - - 0 0
LG9 5 5 5 5 5 0 0.00% 100 - - - 0 0
LIC 30.5 30.2 32 32.8 30.1 -300 -0.98% 5,900 - - - 0 0
LKW 35.1 0 0 0.00% - - - - 0 0
LLM 20.7 21.5 21.8 21.8 20.5 +800 +3.86% 4,700 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 7.1 6.5 6.2 6.5 6.1 -600 -8.45% 3,600 - - - 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 8.1 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.3 34.4 33.8 34.4 33.6 +100 +0.29% 21,100 - - - 0 0
LTC 1.5 0 0 0.00% - - - - 0 0
LTG 6 0 0 0.00% - - - - 0 0
M10 22.5 22.1 22.1 22.1 22.1 -400 -1.78% 2,000 - - - 0 0
MA1 31.2 32.8 32.8 32.8 32.8 +1,600 +5.13% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.6 0 0 0.00% - - - - 0 0
MEC 2.9 0 0 0.00% - - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35.3 36.3 35.1 36.4 35.1 +1,000 +2.83% 33,000 - - - 0 5,500
MGC 11.7 11.3 11.6 11.6 11.1 -400 -3.42% 20,500 - - - 0 0
MGG 24.1 25 25 25 25 +900 +3.73% 500 - - - 0 0
MGR 4.8 0 0 0.00% - - - - 0 0
MH3 28.8 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 28.2 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 19.1 21.5 21.5 21.5 21.5 +2,400 +12.57% 100 - - - 0 0
MNB 25.2 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 15.9 15.9 15.8 15.9 15.7 0 0.00% 38,800 - - - 0 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 13.5 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% 300 - - - 0 0
MRF 23 0 0 0.00% - - - - 0 0
MTA 13.1 12.8 13.1 13.1 12.7 -300 -2.29% 3,800 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.4 8.4 8.4 8.4 8.4 0 0.00% 300 - - - 0 0
MTL 6.1 5.9 5.9 5.9 5.9 -200 -3.28% 100 - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 10 10 10 10 10 0 0.00% 500 - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 13.7 13.6 13.7 13.7 13.6 -100 -0.73% 10,100 - - - 0 0
MVN 60.1 60.5 59.8 61.2 59.8 +400 +0.67% 13,400 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.9 0 0 0.00% - - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 10.1 0 0 0.00% - - - - 0 0
NBE 9.7 9.6 9.5 9.7 9.5 -100 -1.03% 2,100 - - - 0 0
NBT 15 15 15 15 15 0 0.00% 100 - - - 0 0
NCG 10.7 10.3 10.4 10.4 10.3 -400 -3.74% 5,000 - - - 0 0
NCS 42 42 43 44 42 0 0.00% 3,800 - - - 0 0
ND2 36 0 0 0.00% - - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 4.7 4.7 4.8 4.8 4.7 0 0.00% 2,800 - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.8 6.8 6.8 6.8 6.7 0 0.00% 14,700 - - - 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 60 60 60 60 60 0 0.00% 100 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.9 11.9 11.9 11.9 11.9 0 0.00% 400 - - - 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 12.1 0 0 0.00% - - - - 0 0
NTT 10.3 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 4.2 0 0 0.00% - - - - 0 0
ODE 45.8 46 46 46 45.7 +200 +0.44% 17,600 - - - 0 0
ONW 5 7 7 7 7 +2,000 +40% 100 - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 25.9 26.5 26.5 26.5 26.5 +600 +2.32% 6,200 - - - 0 0
PAS 2.7 2.7 2.7 2.7 2.6 0 0.00% 5,500 - - - 0 0 -
PAT 66.1 69.2 66.6 69.2 66.6 +3,100 +4.69% 28,800 - - - 0 200
PBC 5.9 6 5.9 6 5.9 +100 +1.69% 28,400 - - - 0 0
PBT 14.5 0 0 0.00% - - - - 0 0
PCC 36.8 0 0 0.00% - - - - 0 0
PCF 3.5 3.1 3.2 3.4 3.1 -400 -11.43% 4,100 - - - 0 0
PCG 2.2 0 0 0.00% - - - - 0 0
PCM 17.5 0 0 0.00% - - - - 0 0
PDC 4.9 0 0 0.00% - - - - 0 0
PEG 3.6 3.9 3.9 3.9 3.9 +300 +8.33% 300 - - - 0 0
PEQ 50.4 0 0 0.00% - - - - 0 0
PFL 2.1 2.2 2.1 2.2 2.1 +100 +4.76% 67,900 - - - 0 0
PGB 11.2 11.2 11.1 11.3 11 0 0.00% 19,100 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 10 0 0 0.00% - - - - 0 0
PIV 8.1 8 8 8.4 7.8 -100 -1.23% 305,100 - - - 0 0
PJS 21 0 0 0.00% - - - - 0 0
PLA 5.2 4.5 4.5 5 4.5 -700 -13.46% 6,900 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 4 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 36 36 36 36 0 0.00% 300 - - - 0 0
PND 6 5.2 6 6 5.1 -800 -13.33% 1,200 - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 20 19.4 19.4 19.4 19.4 -600 -3.00% 100 - - - 0 0
PNT 7.4 8 7.9 8 7.9 +600 +8.11% 1,000 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.2 0 0 0.00% - - - - 0 0
POS 15.3 15.4 15.3 15.9 15.3 +100 +0.65% 134,900 - - - 0 0
POV 7.5 7.6 8 8 7.6 +100 +1.33% 15,600 - - - 0 0
PPH 27.6 27.6 27.6 27.6 27.4 0 0.00% 6,500 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 11.9 0 0 0.00% - - - - 0 0
PRT 9.7 9.2 9.3 9.3 9 -500 -5.15% 9,700 - - - 0 0
PSB 5.3 5.5 5.5 5.7 5.3 +200 +3.77% 72,300 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 9.8 9.5 9.6 9.6 9.5 -300 -3.06% 300 - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 18 0 0 0.00% - - - - 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 12 12.5 12 13.2 12 +500 +4.17% 400 - - - 0 0
PTO 21.9 20 20 20 20 -1,900 -8.68% 4,800 - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.3 0 0 0.00% - - - - 0 0
PTV 6.5 6.4 7.2 7.2 6.3 -100 -1.54% 71,500 - - - 0 0
PVE 2.7 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.7 0 0 0.00% - - - - 0 0
PVO 6.7 7.2 6.8 7.3 6.8 +500 +7.46% 105,800 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.5 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 2 0 0 0.00% - - - - 0 0
PWA 6 6.2 6.9 6.9 5.6 +200 +3.33% 3,700 - - - 0 0
PWS 10.6 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.8 0 0 0.00% - - - - 0 0
PXL 13.2 13.3 13.2 13.6 13.2 +100 +0.76% 36,700 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.7 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 21.4 0 0 0.00% - - - - 0 0
QHW 35.6 0 0 0.00% - - - - 0 0
QNC 5.5 5.3 5.5 5.5 5.3 -200 -3.64% 5,100 - - - 0 0
QNS 48.7 48.8 48.1 48.8 44.7 +100 +0.21% 137,400 - - - 0 1,400
QNT 10.5 12 12 12 12 +1,500 +14.29% 100 - - - 0 0
QNU 9.6 0 0 0.00% - - - - 0 0
QNW 17.5 17.5 15.5 17.5 15.5 0 0.00% 200 - - - 0 0
QPH 34.4 34.2 34.2 34.2 34.2 -200 -0.58% 300 - - - 0 0
QSP 23.4 23.4 24.5 24.5 23.4 0 0.00% 1,200 - - - 0 0
QTP 12.3 12.2 12.3 12.3 12.1 -100 -0.81% 806,700 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.5 6.5 6.5 7.4 6.5 0 0.00% 700 - - - 0 0
RCC 17.7 17.7 17.7 17.7 17.7 0 0.00% 200 - - - 0 0
RCD 2.1 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.5 34 34 34 34 -4,500 -11.69% 100 - - - 0 0
RIC 8.7 8.7 8.7 8.7 8.7 0 0.00% 200 - - - 0 0
RTB 30.1 29.8 30.5 30.5 29.8 -300 -1.00% 7,100 - - - 0 0
S12 1.8 0 0 0.00% - - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.4 12.4 12.4 12.4 12.4 0 0.00% 300 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 34.7 34.5 35 35 34 -200 -0.58% 10,100 - - - 0 0
SB1 7.5 7.5 7.5 7.5 7.5 0 0.00% 600 - - - 0 0
SBB 18.5 19.1 18.9 19.3 18.9 +600 +3.24% 59,500 - - - 0 0
SBD 7.9 8 7.4 8 7.4 +100 +1.27% 200 - - - 0 0
SBH 41.4 40.2 41.3 41.3 40.2 -1,200 -2.90% 10,400 - - - 0 0
SBL 5.5 6 5.9 6 5.9 +500 +9.09% 2,300 - - - 0 0
SBM 34.6 35.2 35.2 35.2 35.2 +600 +1.73% 100 - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SBS 4.9 4.9 4.9 5 4.8 0 0.00% 460,500 - - - 0 0
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 2.9 2.8 2.9 2.8 0 0.00% 200 - - - 0 0
SCL 20.6 20.6 21 21 20.5 0 0.00% 25,900 - - - 0 0
SCO 6.2 0 0 0.00% - - - - 0 0
SD2 5.4 6 6 6 6 +600 +11.11% 100 - - - 0 0
SD3 8.4 8.7 8.7 8.7 8.7 +300 +3.57% 100 - - - 0 0
SD6 2 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.4 4.3 4.3 4.3 4 -100 -2.27% 4,800 - - - 0 0
SDV 32.2 0 0 0.00% - - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 44.7 0 0 0.00% - - - - 0 0
SEP 15.8 18.1 18.1 18.1 18.1 +2,300 +14.56% 200 - - - 0 0
SGB 12 12 12.1 12.1 12 0 0.00% 3,100 - - - 0 0
SGI 10.3 9.7 9.6 9.7 9.5 -600 -5.83% 400 - - - 0 0
SGP 23.5 23.4 23.3 23.5 23 -100 -0.43% 78,600 - - - 0 0
SGS 13.1 0 0 0.00% - - - - 0 0
SHC 10.4 10.4 10.4 10.4 10.4 0 0.00% 600 - - - 0 0
SHG 1.7 0 0 0.00% - - - - 0 0
SID 14.7 14.9 14.9 14.9 14.9 +200 +1.36% 100 - - - 0 0
SIG 6.4 0 0 0.00% - - - - 0 0
SIV 40 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 21 0 0 0.00% - - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24.3 24.4 24.5 24.5 24.4 +100 +0.41% 2,100 - - - 0 0
SKN 7.9 0 0 0.00% - - - - 0 0
SKV 25.6 0 0 0.00% - - - - 0 0
SLD 10 0 0 0.00% - - - - 0 0
SNC 16 0 0 0.00% - - - - 0 0
SNZ 29.6 30.2 29.8 30.2 29.8 +600 +2.03% 10,600 - - - 0 0
SP2 24.5 0 0 0.00% - - - - 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 20.6 0 0 0.00% - - - - 0 0
SRB 1.7 1.7 1.7 1.7 1.7 0 0.00% 3,700 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.8 7.9 7.8 8 7.8 +100 +1.28% 300 - - - 0 0
SSH 64.7 64.7 64.7 64.7 64.7 0 0.00% 100 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.5 0 0 0.00% - - - - 0 0
STH 21.2 21.2 21.1 21.2 20.9 0 0.00% 323,400 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 0.9 0 0 0.00% - - - - 0 0
STW 30 0 0 0.00% - - - - 0 0
SVG 5.6 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.5 24.6 24.3 24.6 24.3 +100 +0.41% 3,600 - - - 0 0
SZE 8 8 8 8 8 0 0.00% 1,000 - - - 0 0
SZG 43 36.6 36.6 36.6 36.6 -6,400 -14.88% 200 - - - 0 0
TA6 5.7 0 0 0.00% - - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3.2 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 128 0 0 0.00% - - - - 0 0
TBR 6.3 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.8 31.8 31.7 31.8 31.7 0 0.00% 1,000 - - - 0 0
TDB 41.2 41.9 41.9 41.9 41.9 +700 +1.7% 100 - - - 0 0
TDF 9 9 9 9 9 0 0.00% 9,500 - - - 0 0
TDS 8.3 8.1 8.1 8.1 8.1 -200 -2.41% 200 - - - 0 0
TED 60 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.1 6.1 6.1 6.1 6.1 0 0.00% 100 - - - 0 0
TH1 5.9 5.8 6.7 6.7 5.5 -100 -1.69% 2,500 - - - 0 0
THM 8.9 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 8.8 8.8 8.8 8.8 -200 -2.22% 2,200 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 0 0 0.00% - - - - 0 0
TID 20.3 20.1 20 20.1 20 -200 -0.99% 4,200 - - - 0 0
TIE 4.3 0 0 0.00% - - - - 0 0
TIS 4.9 4.7 4.5 4.8 4.5 -200 -4.08% 8,700 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.9 6.3 6.1 6.9 6 -600 -8.70% 1,300 - - - 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 0 0 0.00% - - - - 0 0
TNW 12.8 12.8 12.9 12.9 12.8 0 0.00% 2,500 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 188.3 188.7 190 198 186.2 +400 +0.21% 11,100 - - - 0 0 -
TOW 35.5 0 0 0.00% - - - - 0 0
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 36 33 33 33 33 -3,000 -8.33% 100 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.7 5.8 5.8 5.8 5.8 +100 +1.75% 100 - - - 0 0
TSD 3 3.4 3.4 3.4 3.4 +400 +13.33% 20,600 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 31 34.7 34.7 34.7 34.7 +3,700 +11.94% 100 - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 102.5 0 0 0.00% - - - - 0 0
TTG 13.7 13.1 13 13.1 11.7 -600 -4.38% 300 - - - 0 0
TTN 15 15 15 15 14.9 0 0.00% 11,100 - - - 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 23.2 24.8 23.1 25.4 22.7 +1,600 +6.9% 173,900 - - - 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 86 85 85 85 85 -1,000 -1.16% 200 - - - 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 7.3 0 0 0.00% - - - - 0 0
UDL 29.9 0 0 0.00% - - - - 0 0
UEM 15.3 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 30.8 35.3 35.3 35.4 26.2 +4,500 +14.61% 5,800 - - - 0 0
UPH 6.8 5.8 5.8 5.8 5.8 -1,000 -14.71% 100 - - - 0 0
UPS 28 0 0 0.00% - - - - 0 0
USC 10.3 0 0 0.00% - - - - 0 0
USD 16.9 16.7 17 17 16.5 -200 -1.18% 19,700 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1 0 0 0.00% - - - - 0 0
VAV 33.5 33 33 33 33 -500 -1.49% 200 - - - 0 0
VBB 12.6 12.6 12.6 12.6 12.6 0 0.00% 6,700 - - - 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 23.8 23.8 24 24 23.5 0 0.00% 16,400 - - - 0 0
VCR 35.7 35.7 35.7 35.7 35.7 0 0.00% 200 - - - 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 29.9 0 0 0.00% - - - - 0 0
VDN 26 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 3.2 3.2 3.1 0 0.00% 500 - - - 0 0
VEC 24.7 0 0 0.00% - - - - 0 0
VEF 95 95.7 91 95.8 91 +700 +0.74% 3,700 - - - 0 0
VES 24.7 0 0 0.00% - - - - 0 0
VET 14.4 15 15 15 14.9 +600 +4.17% 300 - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 10.3 10.3 10.3 10.3 10.3 0 0.00% 100 - - - 0 0
VGG 41.3 41.9 41.9 41.9 41.9 +600 +1.45% 200 - - - 0 0
VGI 89.1 97.5 88.8 97.7 88.8 +8,400 +9.43% 2,597,200 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 71.5 71 71.9 71.9 71 -500 -0.70% 4,700 - - - 0 0
VGT 11.7 12.1 11.7 12.2 11.7 +400 +3.42% 1,131,000 - - - 0 0
VGV 49.4 0 0 0.00% - - - - 0 0
VHD 3 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.6 1.6 0 0.00% 409,300 - - - 0 0
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 6.5 6.5 6.5 6.5 6.5 0 0.00% 100 - - - 0 0
VIM 10.2 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 26.6 24.3 26.7 27.7 24 -2,300 -8.65% 518,400 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46.1 45.8 46.1 46.1 45.8 -300 -0.65% 8,200 - - - 0 0
VLC 13.3 13.3 13.3 13.3 13.2 0 0.00% 38,300 - - - 0 0
VLG 7.8 7.9 8.4 8.4 7.9 +100 +1.28% 9,200 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.7 15.7 15.6 15.7 15.6 0 0.00% 7,400 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 2.6 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 15.9 17.1 15.9 17.1 15.9 +1,200 +7.55% 2,500 - - - 0 0
VNB 14.5 14.3 14.5 14.5 14.3 -200 -1.38% 7,000 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 6 6.3 6 6.3 6 +300 +5% 700 - - - 0 0
VNP 18.7 18.6 18.7 18.7 18.5 -100 -0.53% 46,800 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 358.3 358 357.5 359 351.2 -300 -0.08% 4,600 - - - 0 0
VPA 2.4 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.6 7.7 7.7 7.7 7.7 +100 +1.32% 200 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 14.2 0 0 0.00% - - - - 0 0
VRG 16.5 16.3 16.8 16.8 16.3 -200 -1.21% 3,100 - - - 0 0
VSE 8.1 0 0 0.00% - - - - 0 0
VSF 26.2 26 26.2 26.2 25.8 -200 -0.76% 21,700 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 14 0 0 0.00% - - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 1.8 0 0 0.00% - - - - 0 0
VTD 5.5 5.5 5.8 5.8 5.3 0 0.00% 243,600 - - - 0 0
VTE 6.7 0 0 0.00% - - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 49.5 50 49 50 48 +500 +1.01% 13,300 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6 5.8 5.1 5.8 5.1 -200 -3.33% 200 - - - 0 0
VTR 10.3 10.1 10.4 10.4 10 -200 -1.94% 21,700 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 14 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.6 9.6 9.8 9.8 9.5 0 0.00% 3,000 - - - 0 0
VWS 24 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
WSB 53.5 53.8 53.2 53.8 53.2 +300 +0.56% 400 - - - 0 0
WTC 10 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.2 16.2 16.2 16.2 16.2 0 0.00% 4,600 - - - 0 0
XHC 16.5 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 9 0 0 0.00% - - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 16 0 0 0.00% - - - - 0 0
XPH 14.8 15.1 15.1 15.1 15.1 +300 +2.03% 100 - - - 0 0
YBC 7.3 7.4 7.4 7.4 7.4 +100 +1.37% 800 - - - 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 - - - - - - - - - - - - - - -
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 39,593,934 2,385.18 602,900 1,603,930
▼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