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

2026/04/20 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 129.49
+1.12/+0.87%
売買高（相対取引を含む） 33,676,027 株
（前日比 -19.86%）
値上がり銘柄数 122
値下がり銘柄数 99
変わらず銘柄数 568
総銘柄数 789
売買代金（相対取引を含む） 443,237 百万VND
（前日比 -4.06%）
前日終値 128.37 (04/17) 
始値 128.34
高値 129.85
安値 128.25
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) 768,940 285,270 483,670
産業トレンド
+0.28 +0.37 +0.17 +0.54 +0.91 +0.54
-0.19 -0.38 +0.17 +1.15 -0.56 -0.22
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（2026/04/20 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
ABB 14.6 15 14.6 15 14.5 +400 +2.74% 1,631,700 - - - 735,000 0
ACV 45.9 45.8 45.9 46 45.5 -100 -0.22% 490,200 - - - 7,810 143,760
ABI 19.6 19.7 19.7 19.7 19.5 +100 +0.51% 17,900 - - - 5,000 1,400
MPC 16.1 16.1 16 16.3 16 0 0.00% 14,600 - - - 5,000 0
HPT 26.6 27 26.6 28 26.6 +400 +1.5% 4,000 - - - 4,000 0
VEF 108.8 107 107.9 109.3 107 -1,800 -1.65% 17,900 - - - 2,200 0
MML 32.3 32 32.5 32.8 32 -300 -0.93% 39,100 - - - 2,000 1,200
QNS 45.5 45.2 45.5 45.9 45 -300 -0.66% 134,800 - - - 1,600 0
WSB 57.1 57.8 57.7 57.9 56.1 +700 +1.23% 2,500 - - - 1,600 0
PTM 12.6 11.8 12 12 11.2 -800 -6.35% 6,200 - - - 1,000 0
BMS 14.7 15.5 14.7 15.7 14.6 +800 +5.44% 422,600 - - - 800 0
F88 144.3 160 152 160 146 +15,700 +10.88% 214,700 - - - 700 2,100
TVN 8.3 8.4 8.3 8.4 8.2 +100 +1.2% 342,900 - - - 600 0
MSR 47.3 46.3 47 47.3 46.1 -1,000 -2.11% 1,034,300 - - - 500 11,100
VBB 14 13.5 13.7 14 13.2 -500 -3.57% 285,300 - - - 500 0
VEA 33.4 33.5 33.4 33.7 33.4 +100 +0.3% 159,600 - - - 300 20,000
BDG 34.8 34.6 34.6 34.6 34.6 -200 -0.57% 100 - - - 130 0
AVG 9.9 9.9 9.9 10 9.9 0 0.00% 30,900 - - - 100 0
PTV 5.7 5.8 5.7 5.9 5.7 +100 +1.75% 19,600 - - - 100 10
A32 33.1 0 0 0.00% - - - - 0 0
AAH 3.2 3.2 3.4 3.4 3.1 0 0.00% 1,277,800 - - - 0 0
AAS 8.5 8.5 8.6 8.6 8.4 0 0.00% 631,600 - - - 0 0
ABC 11.4 11.4 11.5 11.6 11.4 0 0.00% 7,800 - - - 0 0
ABW 10.5 10.5 10.5 10.5 10.4 0 0.00% 120,200 - - - 0 9,000
ACE 37 38.5 38.4 38.5 38.4 +1,500 +4.05% 1,000 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.3 0 0 0.00% - - - - 0 0
AG1 12.9 13 13.1 13.1 13 +100 +0.78% 2,100 - - - 0 0
AGF 1.8 0 0 0.00% - - - - 0 0
AGP 37.7 37.4 38.4 38.4 37.4 -300 -0.80% 1,500 - - - 0 0
AGX 282.6 280 280 280 280 -2,600 -0.92% 10,600 - - - 0 0
AIC 9.2 9.3 9.3 9.3 9.3 +100 +1.09% 600 - - - 0 0
AIG 45 45 45 45.9 45 0 0.00% 16,400 - - - 0 0
ALV 7.3 7.5 7.3 8 7.3 +200 +2.74% 13,800 - - - 0 0
AMP 13 0 0 0.00% - - - - 0 0
AMS 9 9.1 9 9.1 8.7 +100 +1.11% 69,000 - - - 0 0
APC 5.9 0 0 0.00% - - - - 0 0
APF 49.1 49 49.5 49.9 48.8 -100 -0.20% 4,300 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.3 4.6 4.4 4.6 4.2 +300 +6.98% 9,300 - - - 0 0
APT 2.6 0 0 0.00% - - - - 0 0
ATA 0.4 0 0 0.00% - - - - 0 0
ATG 7.3 0 0 0.00% - - - - 0 0
AVC 49.1 49.5 49.5 49.5 49.5 +400 +0.81% 100 - - - 0 0
BAL 7.8 0 0 0.00% - - - - 0 0
BBH 10.6 11.3 11.3 11.3 11.2 +700 +6.6% 1,100 - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12.5 12 12.1 12.1 12 -500 -4.00% 1,600 - - - 0 0
BCA 18.9 19.1 18.6 19.2 18.5 +200 +1.06% 11,100 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 10.7 0 0 0.00% - - - - 0 0
BCR 1.2 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDT 9.2 9.2 9.1 9.2 9 0 0.00% 47,000 - - - 0 0
BDW 26 26 26 26 26 0 0.00% 100 - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.5 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 22.5 23.3 23.3 23.3 23.3 +800 +3.56% 200 - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.3 0 0 0.00% - - - - 0 0
BHI 8 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8.2 7 7 7 7 -1,200 -14.63% 100 - - - 0 0
BIG 7.1 7.6 7.3 7.9 7 +500 +7.04% 604,400 - - - 0 1,000
BIO 13.5 13.6 13.5 13.6 13.5 +100 +0.74% 2,600 - - - 0 0
BLI 9.4 0 0 0.00% - - - - 0 0
BLN 7.7 6.6 8.5 8.5 6.6 -1,100 -14.29% 400 - - - 0 0
BLT 22.1 0 0 0.00% - - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8 0 0 0.00% - - - - 0 0
BMG 20 0 0 0.00% - - - - 0 0
BMJ 9.7 9.7 9.2 9.8 9.1 0 0.00% 2,300 - - - 0 1,000
BMK 15.2 0 0 0.00% - - - - 0 0
BMV 4.2 0 0 0.00% - - - - 0 0
BNW 14.7 0 0 0.00% - - - - 0 0
BOT 2 0 0 0.00% - - - - 0 0
BQB 3.6 4.1 4.1 4.1 4 +500 +13.89% 900 - - - 0 0
BQP 17.6 0 0 0.00% - - - - 0 0
BRR 18.4 19.4 19.4 19.4 19.4 +1,000 +5.43% 1,000 - - - 0 0
BRS 27.4 26.2 27.4 27.4 26 -1,200 -4.38% 5,700 - - - 0 0
BSA 20.4 20.3 20.4 20.4 20.3 -100 -0.49% 1,900 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 16.5 16.7 16.7 17.4 16.7 +200 +1.21% 1,400 - - - 0 0
BSL 12.5 12.5 12.5 12.5 12.4 0 0.00% 82,400 - - - 0 0
BSP 12.3 0 0 0.00% - - - - 0 0
BSQ 18 0 0 0.00% - - - - 0 0
BT1 10.9 0 0 0.00% - - - - 0 0
BTB 4.4 0 0 0.00% - - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23 23 23.5 23.5 22.6 0 0.00% 9,100 - - - 0 0
BTN 2.9 2.6 2.6 2.6 2.6 -300 -10.34% 4,800 - - - 0 0
BTU 15.9 0 0 0.00% - - - - 0 0
BTV 12.1 0 0 0.00% - - - - 0 0
BVB 12.9 12.6 12.9 12.9 12.6 -300 -2.33% 994,800 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 15.4 17.2 15.9 17.7 15.9 +1,800 +11.69% 14,100 - - - 0 0
BVN 25.3 0 0 0.00% - - - - 0 0
BWA 15.5 0 0 0.00% - - - - 0 0
BWS 34.1 34 34.2 34.7 34 -100 -0.29% 1,300 - - - 0 0
C21 14.7 0 0 0.00% - - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 7.3 7.3 7.4 7.4 7.2 0 0.00% 373,000 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14.9 15.4 14.9 15.7 14.7 +500 +3.36% 23,500 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 25.8 24.6 25 25 24.6 -1,200 -4.65% 3,200 - - - 0 0
CC1 35.5 39 37.5 39 37.5 +3,500 +9.86% 500 - - - 0 0
CCA 15.2 15 15 15 15 -200 -1.32% 100 - - - 0 0
CCM 36.2 36.2 36.2 36.2 36.2 0 0.00% 100 - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.4 9.4 9.6 9.6 9.4 0 0.00% 800 - - - 0 0
CCT 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 1.6 0 0 0.00% - - - - 0 0
CDP 15.3 13.9 14 14 13.7 -1,400 -9.15% 9,000 - - - 0 0
CDR 4.3 4.5 4.3 4.5 4.2 +200 +4.65% 2,400 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 8.3 8.1 8 8.1 8 -200 -2.41% 200 - - - 0 0
CFV 18.9 0 0 0.00% - - - - 0 0
CGV 3 3 3 3 3 0 0.00% 1,000 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.3 6 6 6 6 +700 +13.21% 200 - - - 0 0
CHS 11 11 11 11 11 0 0.00% 500 - - - 0 0
CI5 6 5.1 5.1 5.1 5.1 -900 -15.00% 4,300 - - - 0 0
CID 9.6 9.5 9.5 9.5 9.5 -100 -1.04% 100 - - - 0 0
CIP 2.8 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 63.4 63.7 63.5 63.7 63.4 +300 +0.47% 11,400 - - - 0 0
CKD 29.4 28.6 28.7 28.7 28.6 -800 -2.72% 1,500 - - - 0 0
CLX 14.9 15 15 15 14.9 +100 +0.67% 39,600 - - - 0 0
CMD 19.2 19 19.2 19.2 19 -200 -1.04% 3,800 - - - 0 0
CMF 420 0 0 0.00% - - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 21 17.9 21 21 17.9 -3,100 -14.76% 3,800 - - - 0 0
CMN 65.2 66 65.2 67 65.2 +800 +1.23% 2,200 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.3 0 0 0.00% - - - - 0 0
CMW 16.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 32.9 31 32.5 33.5 31 -1,900 -5.78% 3,900 - - - 0 0
CNN 55 0 0 0.00% - - - - 0 0
CNT 6.8 6.9 6.9 6.9 6.9 +100 +1.47% 100 - - - 0 0
CPA 9 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.5 0 0 0.00% - - - - 0 0
CQN 31.3 31.2 31.3 31.3 31.1 -100 -0.32% 12,900 - - - 0 0
CQT 7.8 0 0 0.00% - - - - 0 0
CSI 16.7 16.7 16.7 16.7 16.7 0 0.00% 100 - - - 0 0
CT3 7.5 0 0 0.00% - - - - 0 0
CT6 7 7 7 7 7 0 0.00% 200 - - - 0 0
CTW 24.8 24.8 24.8 24.8 24.8 0 0.00% 100 - - - 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 32.4 0 0 0.00% - - - - 0 0
DAS 11.1 0 0 0.00% - - - - 0 0
DBM 27.7 0 0 0.00% - - - - 0 0
DC1 7.2 7.8 8 8 7.8 +600 +8.33% 200 - - - 0 0
DCF 32 0 0 0.00% - - - - 0 0
DCG 23.6 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 3.7 4 4 4 4 +300 +8.11% 100 - - - 0 0
DCS 0.9 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 141 159 159 159 159 +18,000 +12.77% 100 - - - 0 0
DDB 9.3 9.4 9.4 9.4 9.4 +100 +1.08% 800 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 8 8 8 8 8 0 0.00% 100 - - - 0 0
DDV 28 27.8 28.1 28.3 27.6 -200 -0.71% 430,000 - - - 0 0
DFC 30 30 30 30 30 0 0.00% 500 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4.2 4.4 4.3 4.4 4.2 +200 +4.76% 278,000 - - - 0 0
DHB 13 12.7 12.9 12.9 12.7 -300 -2.31% 4,700 - - - 0 0
DHD 39.1 39.1 39 39.1 39 0 0.00% 2,900 - - - 0 0
DHN 28 0 0 0.00% - - - - 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 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 19.6 0 0 0.00% - - - - 0 0
DMN 8.9 8.9 8.5 9 8.5 0 0.00% 22,000 - - - 0 0
DNA 24.1 0 0 0.00% - - - - 0 0
DND 7.6 7.6 7.6 7.6 7.6 0 0.00% 200 - - - 0 0
DNE 8.6 8.3 8.5 8.5 8.3 -300 -3.49% 1,500 - - - 0 0
DNH 42.6 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 10.4 0 0 0.00% - - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32 32 32 32 32 0 0.00% 100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 13.7 0 0 0.00% - - - - 0 0
DP1 32.9 32 32 32 32 -900 -2.74% 1,700 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 7 0 0 0.00% - - - - 0 0
DPH 57 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.9 8.6 8.6 8.6 8.6 -300 -3.37% 1,400 - - - 0 0
DRI 13 13 13 13 12.9 0 0.00% 188,800 - - - 0 0
DSD 12.3 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 16.2 17.6 16.4 17.6 16.3 +1,400 +8.64% 886,400 - - - 0 0
DSP 12 0 0 0.00% - - - - 0 0
DTC 4.5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.1 2 2 2 2 -100 -4.76% 2,800 - - - 0 0
DTP 120.9 120.5 120.5 120.5 120.5 -400 -0.33% 300 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.2 0 0 0.00% - - - - 0 0
DVN 20.5 20.4 20.5 20.6 20.4 -100 -0.49% 11,700 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 19.6 19.6 19.6 19.6 19.6 0 0.00% 200 - - - 0 0
DWS 18.1 16 16 20.8 16 -2,100 -11.60% 1,500 - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 3.9 0 0 0.00% - - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 30 30.1 30 30.5 30 +100 +0.33% 7,300 - - - 0 0
EFI 3 3 3 3.1 2.8 0 0.00% 32,300 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.5 22.5 22.5 22.5 22.5 0 0.00% 100 - - - 0 0
EIN 2.4 2.4 2.3 2.4 2.3 0 0.00% 6,300 - - - 0 0
EME 25.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20 0 0 0.00% - - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 47.2 0 0 0.00% - - - - 0 0
FCS 4.7 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 20.7 20 20.3 20.6 19 -700 -3.38% 25,900 - - - 0 0
FOC 65.7 66.9 66.3 67.4 66.3 +1,200 +1.83% 6,100 - - - 0 0
FOX 83.7 83.8 84.5 85 83 +100 +0.12% 148,700 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 7.3 8.3 8.3 8.3 8.3 +1,000 +13.7% 100 - - - 0 0
FSO 7.9 9 9 9 9 +1,100 +13.92% 200 - - - 0 0
FT1 40.8 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 11.8 11.8 12.1 12.1 11.6 0 0.00% 71,800 - - - 0 0
GCB 5.9 5.9 5.9 5.9 5.9 0 0.00% 200 - - - 0 0
GCF 18.6 18.5 18.8 19 18.5 -100 -0.54% 23,400 - - - 0 6,100
GDA 14.2 14.2 14.2 14.5 14.2 0 0.00% 45,700 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.2 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 4.5 0 0 0.00% - - - - 0 0
GND 24.3 22 22 22 22 -2,300 -9.47% 100 - - - 0 0
GPC 2 2 2 2 2 0 0.00% 8,100 - - - 0 0
GSM 29.6 29.6 29.6 29.6 29.6 0 0.00% 11,900 - - - 0 0
GTD 141.1 0 0 0.00% - - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 91.5 78.1 78.1 78.1 78.1 -13,400 -14.64% 100 - - - 0 0
H11 8.4 0 0 0.00% - - - - 0 0
HAC 11.6 0 0 0.00% - - - - 0 0
HAF 17.1 0 0 0.00% - - - - 0 0
HAM 43 0 0 0.00% - - - - 0 0
HAN 8.5 0 0 0.00% - - - - 0 0
HAV 3.1 0 0 0.00% - - - - 0 0
HBC 5 5.1 5.1 5.2 5 +100 +2% 1,601,900 - - - 0 0
HBD 19.3 19 19 19 19 -300 -1.55% 100 - - - 0 0
HBH 6 0 0 0.00% - - - - 0 0
HC1 13.2 13.5 13.2 13.5 13.2 +300 +2.27% 11,000 - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.3 10.8 10.3 10.8 10.3 +500 +4.85% 3,200 - - - 0 0
HD6 9 9 9.1 9.1 9 0 0.00% 2,100 - - - 0 0
HD8 7.1 0 0 0.00% - - - - 0 0
HDM 37.2 0 0 0.00% - - - - 0 0
HDP 23.6 0 0 0.00% - - - - 0 0
HDW 15 0 0 0.00% - - - - 0 0
HEC 68.1 68.5 68.5 68.5 68.5 +400 +0.59% 100 - - - 0 0
HEJ 15 0 0 0.00% - - - - 0 0
HEP 15.5 0 0 0.00% - - - - 0 0
HES 23.5 0 0 0.00% - - - - 0 0
HFB 10.1 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 7.5 7.5 7.7 7.7 7.5 0 0.00% 6,200 - - - 0 0
HJC 7.5 0 0 0.00% - - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 360 360 360 360 360 0 0.00% 1,700 - - - 0 0
HLS 29 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11 0 0 0.00% - - - - 0 0
HMD 16.7 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 35.7 36.5 36.9 37 35.6 +800 +2.24% 5,900 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.9 11.1 11 11.1 11 +200 +1.83% 26,600 - - - 0 0
HNF 26.4 25 25 25 25 -1,400 -5.30% 400 - - - 0 0
HNG 6.3 6.6 6.4 6.7 6.3 +300 +4.76% 6,392,600 - - - 0 20,900
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.9 7.9 7.9 7.9 7.8 0 0.00% 327,700 - - - 0 0
HNP 17 19.5 19.5 19.5 19.5 +2,500 +14.71% 100 - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21 0 0 0.00% - - - - 0 0
HPD 16.8 16.8 16.7 16.8 16.7 0 0.00% 3,600 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 28.5 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 16 0 0 0.00% - - - - 0 0
HPP 81.1 79 79 79.2 79 -2,100 -2.59% 10,000 - - - 0 0
HPW 22.9 22.9 22.9 22.9 22.9 0 0.00% 100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.5 6.5 7 7 6.5 0 0.00% 1,100 - - - 0 0
HSP 14.8 16.3 15.2 16.5 15.2 +1,500 +10.14% 10,000 - - - 0 500
HSV 4.7 4.8 4.9 4.9 4.7 +100 +2.13% 1,100 - - - 0 0
HTE 3.3 3.3 3.4 3.4 3.3 0 0.00% 2,600 - - - 0 0
HTM 11.1 11.1 11.1 11.1 11.1 0 0.00% 100 - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.5 0 0 0.00% - - - - 0 0
HU4 9.6 10.2 10.2 10.2 10.2 +600 +6.25% 100 - - - 0 0
HU6 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 400 - - - 0 0
HUG 31.4 0 0 0.00% - - - - 0 0
HVA 4.4 5 5 5 5 +600 +13.64% 50,100 - - - 0 0
HVX 2.3 2.3 2.4 2.4 2.3 0 0.00% 4,300 - - - 0 0
HWS 15.1 15.1 15.1 15.1 15 0 0.00% 15,200 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 2.7 2.7 2.7 2.7 2.7 0 0.00% 1,000 - - - 0 0
ICI 8.5 8.5 8.5 8.5 8.5 0 0.00% 300 - - - 0 0
ICN 31.6 31.6 32.1 32.1 30.7 0 0.00% 4,500 - - - 0 0
IDP 270 0 0 0.00% - - - - 0 0
IFS 17.9 17.2 18.3 18.5 17.2 -700 -3.91% 1,300 - - - 0 200
IHK 6.9 0 0 0.00% - - - - 0 0
ILA 5.1 5.6 5.6 5.6 5.6 +500 +9.8% 100 - - - 0 0
ILC 6.8 6.1 6.1 6.1 6.1 -700 -10.29% 1,000 - - - 0 0
ILS 19.3 19.1 19.3 19.3 18.7 -200 -1.04% 13,300 - - - 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 24.8 24.8 24.4 24.9 24.4 0 0.00% 300 - - - 0 0
IST 35.6 34.3 34.3 34.3 34.3 -1,300 -3.65% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4 0 0 0.00% - - - - 0 0
JOS 1.2 0 0 0.00% - - - - 0 0
KCB 12.8 12.8 12.7 12.8 12.5 0 0.00% 23,600 - - - 0 0
KGM 5.5 5.7 5.8 5.8 5.7 +200 +3.64% 2,100 - - - 0 0
KHD 18.2 0 0 0.00% - - - - 0 0
KHW 33.3 34 34 34 34 +700 +2.1% 700 - - - 0 0
KIP 12.4 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.2 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 24.4 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.9 5 5 5 5 +100 +2.04% 100 - - - 0 0
L45 1.5 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11.3 11.4 11.3 11.4 11.2 +100 +0.88% 6,100 - - - 0 0
LAW 29.8 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 5 0 0 0.00% - - - - 0 0
LG9 5 4.5 4.5 4.5 4.5 -500 -10.00% 4,100 - - - 0 0
LIC 28.8 28.5 28.5 29.6 28.2 -300 -1.04% 8,200 - - - 0 0
LKW 35.1 35.1 35.1 35.1 35.1 0 0.00% 100 - - - 0 0
LLM 20.6 20.8 20.1 20.8 20 +200 +0.97% 2,600 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 5.4 4.9 4.8 5.4 4.6 -500 -9.26% 1,500 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0 0 0.00% - - - - 0 0
LPT 6.8 7.3 6.9 7.4 6.9 +500 +7.35% 18,800 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 33.8 34.3 34 34.3 33.4 +500 +1.48% 24,400 - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
LTG 6.5 0 0 0.00% - - - - 0 0
M10 22 22 22 22 22 0 0.00% 400 - - - 0 0
MA1 34 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 4.9 0 0 0.00% - - - - 0 0
MEC 2.8 0 0 0.00% - - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35.2 34.9 35.2 35.2 34.9 -300 -0.85% 12,800 - - - 0 0
MGC 12.6 12.5 12.6 12.6 12.5 -100 -0.79% 14,800 - - - 0 0
MGG 25.5 0 0 0.00% - - - - 0 0
MGR 4.9 0 0 0.00% - - - - 0 0
MH3 27.9 27.8 27.8 27.8 27.8 -100 -0.36% 400 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 30 27 30.5 30.5 27 -3,000 -10.00% 23,700 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.4 20.4 20.4 20.4 20 0 0.00% 1,800 - - - 0 0
MNB 26 0 0 0.00% - - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 14.2 13.5 13.5 13.5 13.5 -700 -4.93% 100 - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19.5 20.3 20.1 20.3 19.3 +800 +4.1% 6,100 - - - 0 0
MRF 26.2 0 0 0.00% - - - - 0 0
MTA 13.1 12.9 13.2 13.2 12.9 -200 -1.53% 11,400 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 7 7 7 7 0 0.00% 1,000 - - - 0 0
MTH 26.2 0 0 0.00% - - - - 0 0
MTL 5.7 5.7 5.7 5.7 5.7 0 0.00% 14,000 - - - 0 0
MTP 13.9 14.6 14.1 14.6 14.1 +700 +5.04% 5,700 - - - 0 0
MTS 10.6 0 0 0.00% - - - - 0 0
MTV 14 14.4 14.4 14.4 14.4 +400 +2.86% 100 - - - 0 0
MVC 14 14.1 14 14.2 13.8 +100 +0.71% 14,000 - - - 0 0
MVN 54.1 53.9 54 55 53.2 -200 -0.37% 4,100 - - - 0 0
MZG 13 13 13 13 12.8 0 0.00% 182,400 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.5 31.5 31.5 32 31.5 0 0.00% 1,100 - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 10.2 10.1 10.1 10.1 10.1 -100 -0.98% 3,000 - - - 0 0
NBT 16.2 15.4 16 16 15.3 -800 -4.94% 700 - - - 0 0
NCG 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 100 - - - 0 0
NCS 38 39 38.9 39 38.9 +1,000 +2.63% 6,000 - - - 0 0
ND2 36 0 0 0.00% - - - - 0 0
NDC 150 0 0 0.00% - - - - 0 0
NDP 22.6 0 0 0.00% - - - - 0 0
NDT 4.9 5 5.2 5.3 4.4 +100 +2.04% 2,100 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.9 7 6.9 7 6.9 +100 +1.45% 46,000 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 15 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 58.5 0 0 0.00% - - - - 0 0
NOS 0.8 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 13.5 13.3 13.5 13.5 13.3 -200 -1.48% 1,100 - - - 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 0 0 0.00% - - - - 0 0
NTT 9.8 9.5 9.5 9.5 9.5 -300 -3.06% 200 - - - 0 0
NTW 20 20 20 20 20 0 0.00% 100 - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.8 4.3 4.3 4.3 4.3 +500 +13.16% 100 - - - 0 0
ODE 45.9 45.8 45.9 46 45.7 -100 -0.22% 15,100 - - - 0 0
OIL 14.8 14.7 14.9 15 14.6 -100 -0.68% 912,900 - - - 0 63,000
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 25.3 26.5 25.3 29 25.3 +1,200 +4.74% 1,200 - - - 0 0
PAS 2.8 2.8 2.7 2.8 2.7 0 0.00% 1,500 - - - 0 0 -
PAT 72.4 72 72.8 72.8 72 -400 -0.55% 31,800 - - - 0 0
PBC 5.8 5.7 5.8 5.9 5.7 -100 -1.72% 3,300 - - - 0 0
PBT 13.4 0 0 0.00% - - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 4 0 0 0.00% - - - - 0 0
PCG 2.7 0 0 0.00% - - - - 0 0
PCM 12.1 0 0 0.00% - - - - 0 0
PDC 5 4.3 4.4 4.4 4.3 -700 -14.00% 1,200 - - - 0 0
PEG 4.6 0 0 0.00% - - - - 0 0
PEQ 49.8 0 0 0.00% - - - - 0 0
PFL 2.1 2.2 2.2 2.2 2.1 +100 +4.76% 27,000 - - - 0 0
PGB 11.7 12 11.8 12 11.8 +300 +2.56% 56,100 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 35.8 35.8 35.6 36.2 35.5 0 0.00% 54,700 - - - 0 0
PHS 9.6 9.6 9.6 9.6 9.6 0 0.00% 100 - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 7.4 7.4 7.4 8.1 7.2 0 0.00% 872,800 - - - 0 0
PJS 19 0 0 0.00% - - - - 0 0
PLA 5.8 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 3.8 3.8 3.8 3.8 0 0.00% 3,900 - - - 0 0
PMJ 15 0 0 0.00% - - - - 0 0
PMT 6.9 6.7 6.7 6.7 6.7 -200 -2.90% 200 - - - 0 0
PMW 34.3 0 0 0.00% - - - - 0 0
PND 5.8 6 5 6 5 +200 +3.45% 2,600 - - - 0 0
PNG 25.3 0 0 0.00% - - - - 0 0
PNP 20.2 0 0 0.00% - - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.1 0 0 0.00% - - - - 0 0
POS 15.3 15.2 15.2 15.3 15.2 -100 -0.65% 4,900 - - - 0 100
POV 7.7 7.8 8 8 7.6 +100 +1.3% 1,800 - - - 0 0
PPH 27.5 27.6 27.4 27.6 27.2 +100 +0.36% 11,900 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 16.3 0 0 0.00% - - - - 0 0
PRT 10 10.4 10 10.4 10 +400 +4% 400 - - - 0 0
PSB 5.8 5.9 5.8 5.9 5.8 +100 +1.72% 8,600 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 9.7 9.9 9.8 9.9 9.8 +200 +2.06% 800 - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 19.2 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
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 13.5 0 0 0.00% - - - - 0 0
PTT 9.7 9.7 8.4 9.7 8.4 0 0.00% 200 - - - 0 0
PVE 3 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 19 19.2 18.9 19.2 18.9 +200 +1.05% 11,000 - - - 0 3,900
PVO 7.1 7 7.2 7.2 7 -100 -1.41% 10,300 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 2.1 0 0 0.00% - - - - 0 0
PVX 1.8 0 0 0.00% - - - - 0 0
PVY 2.1 0 0 0.00% - - - - 0 0
PWA 6.6 6.5 6.5 6.5 6.5 -100 -1.52% 100 - - - 0 0
PWS 11.5 0 0 0.00% - - - - 0 0
PXA 0.9 0 0 0.00% - - - - 0 0
PXI 0.9 0 0 0.00% - - - - 0 0
PXL 13.2 13.2 13.2 13.5 13.1 0 0.00% 73,700 - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 2.8 0 0 0.00% - - - - 0 0
PXT 1.5 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 20.8 0 0 0.00% - - - - 0 0
QHW 35.4 35.6 35.6 35.6 35.6 +200 +0.56% 6,700 - - - 0 0
QNC 5.4 5.4 5.6 5.6 5.4 0 0.00% 200 - - - 0 0
QNT 8.5 7.3 7.3 7.3 7.3 -1,200 -14.12% 100 - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16 0 0 0.00% - - - - 0 0
QPH 34 34.5 34.5 34.5 34.5 +500 +1.47% 600 - - - 0 0
QSP 25 25.1 25.1 25.1 25.1 +100 +0.4% 200 - - - 0 0
QTP 12.9 13.2 13 13.4 12.9 +300 +2.33% 372,800 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 7.2 0 0 0.00% - - - - 0 0
RCC 20.8 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 38.7 0 0 0.00% - - - - 0 0
RIC 10.1 0 0 0.00% - - - - 0 0
RTB 28.8 28.9 28.9 28.9 28.9 +100 +0.35% 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 12.3 12.2 12.3 12.3 12.2 -100 -0.81% 2,500 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.8 36.7 37 37 36.4 -100 -0.27% 17,700 - - - 0 0
SB1 7.5 7.5 7.5 7.5 7.5 0 0.00% 800 - - - 0 0
SBB 15.5 15.7 15.7 15.7 15.7 +200 +1.29% 200 - - - 0 0
SBD 7.3 7.3 7.6 7.6 7.3 0 0.00% 2,900 - - - 0 0
SBH 42.5 42.5 42.5 42.5 42.4 0 0.00% 400 - - - 0 0
SBL 5.7 5.9 5.7 5.9 5.7 +200 +3.51% 300 - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.2 5.2 5.2 5.3 5.2 0 0.00% 163,500 - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 2.9 2.9 2.9 2.9 0 0.00% 800 - - - 0 0
SCL 21.7 21.7 21.7 21.8 21.3 0 0.00% 107,600 - - - 0 0
SCO 4.7 0 0 0.00% - - - - 0 0
SD2 6.5 0 0 0.00% - - - - 0 0
SD3 8.1 8.1 7.7 8.1 7.7 0 0.00% 2,500 - - - 0 0
SD6 2.1 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 0.8 0 0 0.00% - - - - 0 0
SDT 4.4 4.4 4.5 4.5 4.4 0 0.00% 6,800 - - - 0 0
SDV 32.3 0 0 0.00% - - - - 0 0
SDY 1 0 0 0.00% - - - - 0 0
SEA 47.1 48 46.7 48 46.7 +900 +1.91% 4,800 - - - 0 0
SEP 17 0 0 0.00% - - - - 0 0
SGB 12.4 12.5 12.6 12.6 12.5 +100 +0.81% 10,800 - - - 0 0
SGI 10.9 0 0 0.00% - - - - 0 0
SGP 25.3 24.5 25.5 25.5 24.5 -800 -3.16% 57,500 - - - 0 0
SGS 14 0 0 0.00% - - - - 0 0
SHC 11 10.1 10.1 10.1 10.1 -900 -8.18% 400 - - - 0 0
SHG 2.6 0 0 0.00% - - - - 0 0
SID 14.8 15.4 15.4 15.4 15.4 +600 +4.05% 100 - - - 0 0
SIG 6.3 6.7 6.7 6.7 6.7 +400 +6.35% 200 - - - 0 0
SIV 40.5 40.1 45 45 40.1 -400 -0.99% 600 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.2 0 0 0.00% - - - - 0 0
SJM 6.8 6.8 6.8 6.8 6.8 0 0.00% 1,000 - - - 0 0
SKH 24 24 24 24 24 0 0.00% 1,000 - - - 0 0
SKN 9.7 0 0 0.00% - - - - 0 0
SKV 27.9 26.2 25.9 26.2 25.9 -1,700 -6.09% 1,300 - - - 0 0
SLD 7.7 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.3 30.9 30.9 30.9 30.3 +600 +1.98% 2,400 - - - 0 0
SP2 20.2 0 0 0.00% - - - - 0 0
SPB 14.5 15 15 15 15 +500 +3.45% 1,000 - - - 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 22 0 0 0.00% - - - - 0 0
SRB 1.7 1.7 1.7 1.7 1.7 0 0.00% 1,700 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8 8.2 8.2 8.2 8.2 +200 +2.5% 100 - - - 0 0
SSH 77 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.8 6.7 6.7 6.7 6.7 -100 -1.47% 9,200 - - - 0 0
STH 21 21.7 21 21.7 21 +700 +3.33% 164,900 - - - 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 26 0 0 0.00% - - - - 0 0
SVG 5.8 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 25.5 25.3 25.5 25.5 25.3 -200 -0.78% 1,900 - - - 0 0
SZE 7.7 7.9 7.8 7.9 7.6 +200 +2.6% 3,500 - - - 0 0
SZG 36.4 0 0 0.00% - - - - 0 0
TA6 5.6 5 5.1 5.1 5 -600 -10.71% 1,500 - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3.4 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 15.5 0 0 0.00% - - - - 0 0
TBD 114.9 0 0 0.00% - - - - 0 0
TBR 6.6 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.5 31.4 31.1 31.4 31.1 -100 -0.32% 1,200 - - - 0 0
TDB 40.2 41.2 41.3 41.3 41.2 +1,000 +2.49% 1,400 - - - 0 0
TDF 9 9 9 9 9 0 0.00% 1,000 - - - 0 0
TDS 8.2 8.4 8.3 8.4 8.3 +200 +2.44% 7,900 - - - 0 0
TED 69.9 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6 0 0 0.00% - - - - 0 0
TH1 4.6 5.2 5.2 5.2 5.2 +600 +13.04% 8,100 - - - 0 0
THM 8.5 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.8 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 18 0 0 0.00% - - - - 0 0
TID 19.7 21 18.8 21 16.8 +1,300 +6.6% 22,800 - - - 0 0
TIE 3.3 0 0 0.00% - - - - 0 0
TIN 164.7 172.9 165 180 164.7 +8,200 +4.98% 28,400 - - - 0 0
TIS 4.9 5.1 5 5.1 4.9 +200 +4.08% 22,600 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.8 7 7 7 6.7 +200 +2.94% 1,500 - - - 0 0
TMG 75 0 0 0.00% - - - - 0 0
TMW 23.4 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.2 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 26 0 0 0.00% - - - - 0 0
TNS 3.6 0 0 0.00% - - - - 0 0
TNW 12.7 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 180.5 188 182 189.6 180.1 +7,500 +4.16% 101,800 - - - 0 0 -
TOW 36.9 36.9 36.9 36.9 36.9 0 0.00% 1,300 - - - 0 0
TPS 51 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18.5 0 0 0.00% - - - - 0 0
TRS 29.8 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 0 0 0.00% - - - - 0 0
TSD 5.3 5.4 5.4 5.4 5.4 +100 +1.89% 1,400 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 37 0 0 0.00% - - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 132.3 0 0 0.00% - - - - 0 0
TTG 10.9 11.5 11.5 11.5 11.5 +600 +5.5% 2,100 - - - 0 0
TTN 15.9 15.9 15.9 16 15.8 0 0.00% 21,400 - - - 0 0
TTS 10 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 20.5 0 0 0.00% - - - - 0 0
TV1 32.5 30.8 32.5 32.8 30 -1,700 -5.23% 124,500 - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 14 14 14 14 0 0.00% 100 - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 90 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.8 6.8 6.8 6.9 6.8 0 0.00% 22,000 - - - 0 0
UDL 28.1 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 31.3 0 0 0.00% - - - - 0 0
UPH 4.2 4.8 4 4.8 4 +600 +14.29% 500 - - - 0 0
UPS 31.9 27.4 27.5 27.5 27.4 -4,500 -14.11% 300 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 17 0 0 0.00% - - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.1 0 0 0.00% - - - - 0 0
VAV 33.8 0 0 0.00% - - - - 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 24 24.2 24.2 23.8 +200 +0.84% 20,500 - - - 0 0
VCR 42 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 12 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 27.9 0 0 0.00% - - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.7 0 0 0.00% - - - - 0 0
VE9 4 3.6 3.6 3.6 3.5 -400 -10.00% 1,200 - - - 0 0
VEC 25.6 24.8 26.6 26.6 24.8 -800 -3.13% 1,400 - - - 0 0
VES 27.2 29.9 29.9 29.9 29.9 +2,700 +9.93% 100 - - - 0 0
VET 15.6 0 0 0.00% - - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 42.1 42.3 42.2 42.3 42.2 +200 +0.48% 3,000 - - - 0 0
VGI 93.7 92.9 93.8 93.8 92.3 -800 -0.85% 361,600 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 73.5 72 70 72.1 70 -1,500 -2.04% 1,300 - - - 0 0
VGT 12.2 12.2 12.3 12.4 12.1 0 0.00% 698,400 - - - 0 0
VGV 42.3 42.3 42.3 42.3 42.3 0 0.00% 400 - - - 0 0
VHD 3.2 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.7 1.7 1.6 0 0.00% 85,100 - - - 0 0
VHH 2.3 2.6 2.6 2.6 2.6 +300 +13.04% 100 - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 11 11 10.2 11 9.7 0 0.00% 1,300 - - - 0 0
VIN 16.7 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 32.3 30.9 32 32 30.7 -1,400 -4.33% 66,700 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 47.3 46.5 47 47.6 46.5 -800 -1.69% 19,100 - - - 0 0
VLC 13.3 13.7 13.5 13.9 13.5 +400 +3.01% 130,400 - - - 0 0
VLG 8.3 8.5 8.2 8.5 8.2 +200 +2.41% 1,600 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.4 16.4 16.7 16.7 16 0 0.00% 2,300 - - - 0 0
VLW 49.9 42.5 42.5 42.5 42.5 -7,400 -14.83% 200 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.5 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16.7 16.7 16.7 16.7 16.7 0 0.00% 100 - - - 0 0
VNB 14.8 14.6 14.7 14.7 14.6 -200 -1.35% 2,200 - - - 0 0
VNH 1.3 0 0 0.00% - - - - 0 0
VNI 7.5 0 0 0.00% - - - - 0 0
VNP 19.6 19.6 19.6 20 19.4 0 0.00% 21,200 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 322.6 319 320 335 319 -3,600 -1.12% 700 - - - 0 0
VPA 1.7 0 0 0.00% - - - - 0 0
VPC 2.9 0 0 0.00% - - - - 0 0
VPR 8.2 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17 0 0 0.00% - - - - 0 0
VRG 17.1 17.2 17.1 17.6 17 +100 +0.58% 3,100 - - - 0 0
VSE 8 8.1 8 8.1 8 +100 +1.25% 3,000 - - - 0 0
VSF 26.7 26.6 26.7 30.7 26 -100 -0.37% 15,400 - - - 0 0
VSG 1.6 0 0 0.00% - - - - 0 0
VSN 15 14.3 14.9 15.3 14.3 -700 -4.67% 4,500 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.5 0 0 0.00% - - - - 0 0
VTD 6 6.1 6.1 6.2 6 +100 +1.67% 1,847,600 - - - 0 0
VTE 7.4 0 0 0.00% - - - - 0 0
VTG 3.4 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 50.6 51 50.7 51 50.6 +400 +0.79% 2,800 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 7.5 6.6 6.6 6.6 6.6 -900 -12.00% 100 - - - 0 0
VTR 10.6 10.7 10.5 11.1 10.5 +100 +0.94% 59,400 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.5 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.4 10 9.4 10 9.4 +600 +6.38% 300 - - - 0 0
VWS 15 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 39.1 0 0 0.00% - - - - 0 0
WTC 9.6 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% 5,000 - - - 0 0
XHC 16.5 0 0 0.00% - - - - 0 0
XLV 15 0 0 0.00% - - - - 0 0
XMC 9 9 9 9 9 0 0.00% 2,000 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 15.8 0 0 0.00% - - - - 0 0
XPH 15 0 0 0.00% - - - - 0 0
YBC 7.9 0 0 0.00% - - - - 0 0
YTC 21 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 - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 38,485,204 2,304.50 768,940 285,270
▼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