会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/01/07 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 121.04
+0.90/+0.75%
売買高（相対取引を含む） 48,275,991 株
（前日比 +9.67%）
値上がり銘柄数 166
値下がり銘柄数 90
変わらず銘柄数 557
総銘柄数 813
売買代金（相対取引を含む） 683,323 百万VND
（前日比 +21.83%）
前日終値 120.14 (01/06) 
始値 120.39
高値 121.66
安値 120.35
年初来高値 121.04 (01/07) 
年初来安値 120.14 (01/06) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 269,710 1,173,010 -903,300
産業トレンド
+1.79 +0.40 +0.35 +0.28 +1.51 +0.49
+0.61 +2.39 +0.20 +1.41 -0.15 +0.64
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/01/07 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
DGT 5.1 5.1 5 5.2 4.9 0 0.00% 506,300 - - - 140,000 0
ACV 49.1 51.2 49 52 49 +2,100 +4.28% 3,401,000 - - - 29,010 1,039,770
ABB 15.8 15.9 16 16 15.8 +100 +0.63% 9,995,400 - - - 27,500 0
SGP 25.3 26.3 25.3 26.6 25.3 +1,000 +3.95% 124,800 - - - 15,500 0
MPC 16.8 16.9 16.7 16.9 16.5 +100 +0.6% 26,400 - - - 15,100 0
HNG 6.4 6.3 6.4 6.6 6.2 -100 -1.56% 4,091,100 - - - 11,900 12,800
DRI 13.4 13.6 13.5 13.8 13.4 +200 +1.49% 944,000 - - - 10,000 0
MML 35 35.4 35.6 35.6 32 +400 +1.14% 130,800 - - - 6,700 0
MSR 25.8 27 26.1 27.2 25.8 +1,200 +4.65% 2,527,600 - - - 5,800 10,200
AAS 9.5 9.6 9.5 9.7 9.4 +100 +1.05% 1,240,800 - - - 2,600 10,000
VDG 11 11 11 12.5 11 0 0.00% 2,100 - - - 2,100 0
F88 1.233.6 1.242 1,233 1,253 1,233 +242 +24.2% 2,400 - - - 700 0
VEA 33.7 34.2 33.8 34.2 33.7 +500 +1.48% 408,300 - - - 700 32,100
CSI 26.8 26.4 26.8 27 26.3 -400 -1.49% 5,400 - - - 600 2,800
ABI 19.8 20.1 19.9 20.1 19.8 +300 +1.52% 41,900 - - - 400 0
CMF 400 400 400 400 400 0 0.00% 300 - - - 300 0
NNT 59 51.5 60 66 51.5 -7,500 -12.71% 45,400 - - - 200 0
VTK 48.5 49.5 48.6 51 48.6 +1,000 +2.06% 13,800 - - - 200 0
CID 9.8 9.8 9.8 9.8 9.8 0 0.00% 100 - - - 100 0
HDM 35.4 36.3 36 36.5 36 +900 +2.54% 900 - - - 100 0
TTN 16.7 17.2 16.7 17.3 16.7 +500 +2.99% 98,300 - - - 100 0
VEF 130.6 130 130.6 131 129.8 -600 -0.46% 22,000 - - - 100 0
A32 34.9 0 0 0.00% - - - - 0 0
AAH 3.5 3.6 3.5 3.6 3.5 +100 +2.86% 399,800 - - - 0 0
ABC 10.6 10.9 10.7 11.2 10.6 +300 +2.83% 44,900 - - - 0 0
ABW 11.4 11.5 11.6 11.7 11.4 +100 +0.88% 169,900 - - - 0 10,300
ACE 42.6 42.1 41.7 42.4 41.4 -500 -1.17% 3,600 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4 0 0 0.00% - - - - 0 0
AG1 11.9 12.3 12.3 12.3 12.3 +400 +3.36% 100 - - - 0 0
AGF 2 0 0 0.00% - - - - 0 0
AGP 36.2 36.5 37 38 36.5 +300 +0.83% 4,300 - - - 0 0
AGX 169 151 151 151 151 -18,000 -10.65% 100 - - - 0 0
AIC 10 9.9 9.9 9.9 9.9 -100 -1.00% 400 - - - 0 0
AIG 47.9 48.9 48 48.9 47.8 +1,000 +2.09% 53,500 - - - 0 0
ALV 6.6 6.8 6.7 6.8 6.6 +200 +3.03% 18,700 - - - 0 0
AMP 14.5 14.5 14.5 14.5 14.5 0 0.00% 5,500 - - - 0 0
AMS 7.5 8 7.5 8.3 7.4 +500 +6.67% 420,600 - - - 0 20,000
ANT 42.1 42 41.5 42.1 40.5 -100 -0.24% 42,100 - - - 0 0
APC 6.6 0 0 0.00% - - - - 0 0
APF 40.5 41 40.9 41 40.9 +500 +1.23% 4,000 - - - 0 0
APL 11.9 0 0 0.00% - - - - 0 0
APP 5.1 5.1 5.1 5.1 5.1 0 0.00% 4,500 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 9.5 0 0 0.00% - - - - 0 0
AVC 48.1 0 0 0.00% - - - - 0 0
AVG 9.9 10 9.9 10 9.9 +100 +1.01% 56,200 - - - 0 0
BAL 9.5 0 0 0.00% - - - - 0 0
BBH 13.8 0 0 0.00% - - - - 0 0
BBM 9.8 9.8 9.8 9.8 9.8 0 0.00% 1,000 - - - 0 0
BBT 12.5 12.7 12.5 12.7 12.5 +200 +1.6% 5,800 - - - 0 0
BCA 13.1 13 13.1 13.3 12.7 -100 -0.76% 17,200 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 11.6 0 0 0.00% - - - - 0 0
BCR 1.7 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 41 0 0 0.00% - - - - 0 0
BDT 9.6 9.8 9.6 9.8 9.6 +200 +2.08% 9,600 - - - 0 0
BDW 27.9 28 28 28 28 +100 +0.36% 400 - - - 0 0
BEL 19 16.2 16.2 16.2 16.2 -2,800 -14.74% 300 - - - 0 0
BGE 4.8 0 0 0.00% - - - - 0 0
BGW 20.1 0 0 0.00% - - - - 0 0
BHA 24 26.7 23 26.7 23 +2,700 +11.25% 7,800 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 17.6 0 0 0.00% - - - - 0 0
BHI 6.9 7.9 7.9 7.9 7.9 +1,000 +14.49% 100 - - - 0 0
BHK 11.8 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 5.8 5.6 5.7 5.8 5.5 -200 -3.45% 231,100 - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BIO 12.6 12.6 12.6 12.6 12.6 0 0.00% 100 - - - 0 0
BLI 9.3 0 0 0.00% - - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 23.8 23.8 23.8 23.8 23.8 0 0.00% 100 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 9.6 10 9.9 10 9.6 +400 +4.17% 4,000 - - - 0 500
BMK 14 0 0 0.00% - - - - 0 0
BMS 12.6 12.7 12.8 12.8 12.7 +100 +0.79% 100,200 - - - 0 0
BMV 5.7 0 0 0.00% - - - - 0 0
BNW 21 20.8 20.8 20.8 20.8 -200 -0.95% 200 - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4.1 3.8 3.8 3.8 3.8 -300 -7.32% 200 - - - 0 0
BQP 25.8 22 22.2 23.5 22 -3,800 -14.73% 6,800 - - - 0 0
BRR 18.2 18.2 18.2 18.2 18.2 0 0.00% 300 - - - 0 0
BRS 20 23 20 23 20 +3,000 +15% 4,200 - - - 0 0
BSA 23 22 22 22 22 -1,000 -4.35% 200 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18.6 0 0 0.00% - - - - 0 0
BSH 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 - - - 0 0
BSL 10.4 0 0 0.00% - - - - 0 0
BSP 10.7 0 0 0.00% - - - - 0 0
BSQ 19.9 0 0 0.00% - - - - 0 0
BT1 10.9 0 0 0.00% - - - - 0 0
BTB 4.8 0 0 0.00% - - - - 0 0
BTD 16 16.2 16.1 16.2 16.1 +200 +1.25% 2,000 - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
BTH 24.6 24.6 24.4 24.7 24.3 0 0.00% 14,200 - - - 0 100
BTN 3.5 3 3 3 3 -500 -14.29% 10,600 - - - 0 0
BTU 15.4 15 15 15 15 -400 -2.60% 4,800 - - - 0 0
BTV 17.9 0 0 0.00% - - - - 0 0
BVB 13 13.4 13.2 13.5 13 +400 +3.08% 2,254,100 - - - 0 0
BVG 2.6 0 0 0.00% - - - - 0 0
BVL 17.1 17.9 18 18 17.7 +800 +4.68% 500 - - - 0 0
BVN 16.8 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 33.6 33.6 33.6 33.6 33.6 0 0.00% 1,000 - - - 0 0
C21 16 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.4 8.5 8.4 8.5 8.4 +100 +1.19% 324,400 - - - 0 0
C92 4.1 4.1 4.1 4.1 4.1 0 0.00% 6,100 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 18.7 18.5 18.7 19 18.3 -200 -1.07% 47,000 - - - 0 0
CBI 13.2 15.1 15 15.1 15 +1,900 +14.39% 12,500 - - - 0 0
CBS 27.6 27.5 27.6 27.6 27.5 -100 -0.36% 300 - - - 0 0
CC1 30.3 30.3 31 31 30.3 0 0.00% 200 - - - 0 0
CCA 15.3 15.5 15.5 15.5 15.5 +200 +1.31% 1,100 - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 11.5 0 0 0.00% - - - - 0 0
CCV 51 65 65 65 65 +14,000 +27.45% 100 - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 11.4 11.5 11.7 11.7 11.2 +100 +0.88% 2,900 - - - 0 0
CDR 5.8 6 5.5 6 5.5 +200 +3.45% 7,700 - - - 0 0
CEN 2.2 0 0 0.00% - - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 22.7 0 0 0.00% - - - - 0 0
CGV 3.2 3.1 3.1 3.1 3.1 -100 -3.13% 2,600 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 9.9 0 0 0.00% - - - - 0 0
CHS 11.3 11.3 11.3 11.3 11.3 0 0.00% 100 - - - 0 0
CI5 5.8 6.3 6.2 6.3 6.2 +500 +8.62% 200 - - - 0 0
CIP 2.5 2.5 2.6 2.6 2.5 0 0.00% 1,100 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 46.1 46 46 46 45.8 -100 -0.22% 15,000 - - - 0 0
CKD 22.7 0 0 0.00% - - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 15.5 15.6 15.4 15.6 15.4 +100 +0.65% 46,600 - - - 0 0
CMD 23.6 23.7 23.9 23.9 23.6 +100 +0.42% 1,800 - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 20.1 0 0 0.00% - - - - 0 0
CMN 71.4 69 71.3 71.3 69 -2,400 -3.36% 3,500 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13 13.2 13.2 13.2 13.2 +200 +1.54% 100 - - - 0 0
CMW 15.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33 0 0 0.00% - - - - 0 0
CNN 64.5 0 0 0.00% - - - - 0 0
CNT 7.1 7 7.1 7.1 6.9 -100 -1.41% 2,000 - - - 0 0
CPA 7.7 6.8 7 7 6.8 -900 -11.69% 3,400 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.4 31.4 31.4 31.4 31.2 0 0.00% 26,200 - - - 0 0
CQT 8.1 8.2 8.2 8.2 8.2 +100 +1.23% 1,000 - - - 0 0
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 9.5 0 0 0.00% - - - - 0 0
CTW 24 0 0 0.00% - - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 37.7 0 0 0.00% - - - - 0 0
DAS 13.2 11.3 12 12 11.3 -1,900 -14.39% 1,200 - - - 0 0
DBM 26.8 30.4 30.4 30.4 30.4 +3,600 +13.43% 100 - - - 0 0
DC1 7.8 8.7 8.7 8.7 8.7 +900 +11.54% 100 - - - 0 0
DCF 39 0 0 0.00% - - - - 0 0
DCG 12 13.8 13.8 13.8 13.8 +1,800 +15% 100 - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 4.7 0 0 0.00% - - - - 0 0
DCS 1.1 0 0 0.00% - - - - 0 0
DCT 0.9 0 0 0.00% - - - - 0 0
DDB 9.9 9.6 10.1 10.1 9.6 -300 -3.03% 27,200 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 6.5 6.4 6.4 6.4 6.3 -100 -1.54% 1,500 - - - 0 0
DDV 25.4 26 25.5 26.1 25.4 +600 +2.36% 875,400 - - - 0 0
DFC 28.5 28.5 28.5 28.5 28.5 0 0.00% 800 - - - 0 0
DFF 0.7 0 0 0.00% - - - - 0 0
DHB 7.6 0 0 0.00% - - - - 0 0
DHD 35 35 35 35 35 0 0.00% 1,600 - - - 0 0
DHN 27.3 0 0 0.00% - - - - 0 0
DIC 1.1 0 0 0.00% - - - - 0 0
DID 4 4 4 4 4 0 0.00% 2,000 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
DLR 15.9 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 20.4 0 0 0.00% - - - - 0 0
DMN 7 0 0 0.00% - - - - 0 0
DNA 24.8 0 0 0.00% - - - - 0 0
DND 9.2 9.9 9.6 9.9 9.6 +700 +7.61% 300 - - - 0 0
DNE 8.5 0 0 0.00% - - - - 0 0
DNH 50.8 0 0 0.00% - - - - 0 0
DNL 24.6 0 0 0.00% - - - - 0 0
DNM 8.4 9.5 9.5 9.5 9.5 +1,100 +13.1% 100 - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 44.2 0 0 0.00% - - - - 0 0
DNW 34.3 0 0 0.00% - - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12 13 13 13 13 +1,000 +8.33% 800 - - - 0 0
DP1 33.5 34.7 34.7 34.7 34.7 +1,200 +3.58% 100 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 9.8 0 0 0.00% - - - - 0 0
DPH 43.1 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.2 8.6 8.4 8.7 8.3 +400 +4.88% 3,300 - - - 0 0
DSD 16 0 0 0.00% - - - - 0 0
DSG 5.6 0 0 0.00% - - - - 0 0
DSH 15.4 14.6 17.7 17.7 14 -800 -5.19% 158,100 - - - 0 0
DSP 13.5 0 0 0.00% - - - - 0 0
DTC 5.3 5.3 5.3 5.3 5.3 0 0.00% 400 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.3 2.3 2.3 2.3 2.3 0 0.00% 37,400 - - - 0 0
DTP 114 114 114 114 113.5 0 0.00% 18,600 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 13 0 0 0.00% - - - - 0 0
DVG 1.6 0 0 0.00% - - - - 0 0
DVN 22.1 21.1 21.5 21.5 21 -1,000 -4.52% 151,700 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 14.6 0 0 0.00% - - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 4.8 5 4.7 5 4.7 +200 +4.17% 7,600 - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
ECO 38.4 38.9 38.9 39.5 38.4 +500 +1.3% 11,800 - - - 0 0
EFI 2.1 2.1 2.1 2.1 2.1 0 0.00% 200 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 26.3 24 24 24 24 -2,300 -8.75% 100 - - - 0 0
EIN 2.8 2.8 2.7 2.8 2.6 0 0.00% 2,800 - - - 0 0
EME 24.3 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20 20 20 20 20 0 0.00% 900 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.8 0 0 0.00% - - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 43 0 0 0.00% - - - - 0 0
FIC 15.9 15.1 15.9 15.9 14 -800 -5.03% 59,800 - - - 0 0
FOC 63.4 63.6 63.6 63.9 63.5 +200 +0.32% 3,900 - - - 0 0
FOX 63.8 63.9 63 64 62 +100 +0.16% 139,700 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 6.8 6 6 6 6 -800 -11.76% 100 - - - 0 0
FSO 8 6.8 6.8 6.8 6.8 -1,200 -15.00% 200 - - - 0 0
FT1 38.8 40.7 41.4 41.4 38.9 +1,900 +4.9% 1,000 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 10.8 11.5 11 11.5 11 +700 +6.48% 1,713,700 - - - 0 0
GCB 7.9 8.5 7.9 9 7.9 +600 +7.59% 900 - - - 0 0
GCF 33 32.8 32.1 33.3 32 -200 -0.61% 13,400 - - - 0 0
GDA 15.9 16.1 15.9 16.2 15.8 +200 +1.26% 79,300 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 3.4 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GHC 29.1 29.2 29.1 29.3 29.1 +100 +0.34% 1,800 - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.7 0 0 0.00% - - - - 0 0
GMC 5.4 0 0 0.00% - - - - 0 0
GND 22.8 23.1 23.2 23.2 23.1 +300 +1.32% 200 - - - 0 0
GPC 2.3 2.3 2.4 2.4 2.2 0 0.00% 5,800 - - - 0 0
GSM 30.5 30.5 30.5 30.5 30.5 0 0.00% 500 - - - 0 0
GTD 85.9 85.6 85.9 87 84.5 -300 -0.35% 16,500 - - - 0 0
GTS 10.7 0 0 0.00% - - - - 0 0
GVT 84.8 0 0 0.00% - - - - 0 0
H11 9.5 8.1 8.1 8.1 8.1 -1,400 -14.74% 200 - - - 0 0
HAC 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - - - 0 0
HAF 26.9 0 0 0.00% - - - - 0 0
HAM 46.7 46.5 46.5 46.5 46.5 -200 -0.43% 4,000 - - - 0 0
HAN 9.3 0 0 0.00% - - - - 0 0
HAV 3.5 0 0 0.00% - - - - 0 0
HBC 6.2 6.3 6.3 6.3 6.2 +100 +1.61% 1,211,900 - - - 0 2,500
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13 0 0 0.00% - - - - 0 0
HC3 27 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 15.3 15.3 15.3 15.3 15.3 0 0.00% 9,200 - - - 0 0
HD6 11.1 11.1 10.9 11.2 10.9 0 0.00% 2,000 - - - 0 0
HD8 6.7 6.7 6.7 6.7 6.7 0 0.00% 1,000 - - - 0 0
HDP 25.3 0 0 0.00% - - - - 0 0
HDW 18 0 0 0.00% - - - - 0 0
HEC 63.5 0 0 0.00% - - - - 0 0
HEJ 13.6 13.9 11.6 14 11.6 +300 +2.21% 400 - - - 0 0
HEP 14.9 14.9 14.9 14.9 14.9 0 0.00% 400 - - - 0 0
HES 30.3 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 8.2 8.3 8.4 8.8 8 +100 +1.22% 1,800 - - - 0 0
HJC 8.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 370 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11 0 0 0.00% - - - - 0 0
HMD 19.5 0 0 0.00% - - - - 0 0
HMG 9.8 0 0 0.00% - - - - 0 0
HMS 34.8 34.8 34.8 34.8 34.8 0 0.00% 1,700 - - - 0 0
HNB 12.4 12.4 12.4 12.4 12.4 0 0.00% 200 - - - 0 0
HND 10.4 10.5 10.4 10.6 10.4 +100 +0.96% 13,900 - - - 0 0
HNF 35.5 0 0 0.00% - - - - 0 0
HNI 27 0 0 0.00% - - - - 0 0
HNM 8 8.1 8 8.1 8 +100 +1.25% 416,900 - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.8 0 0 0.00% - - - - 0 0
HPD 17 17 17 17 17 0 0.00% 4,300 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 23.4 26.9 26.9 26.9 26.9 +3,500 +14.96% 100 - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 15.2 0 0 0.00% - - - - 0 0
HPP 83.5 0 0 0.00% - - - - 0 0
HPT 25 24.1 25 25 24.1 -900 -3.60% 1,500 - - - 0 0
HPW 23.5 23.5 23.5 23.5 23.5 0 0.00% 100 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.7 0 0 0.00% - - - - 0 0
HSM 6.1 6.9 6.1 6.9 6.1 +800 +13.11% 600 - - - 0 0
HSP 14.5 14.5 14.5 14.5 14.5 0 0.00% 700 - - - 0 0
HSV 4.5 4.6 4.6 4.7 4.4 +100 +2.22% 1,177,800 - - - 0 0
HTE 3.3 3.3 3.4 3.4 3.3 0 0.00% 6,900 - - - 0 0
HTM 10.3 10.4 10.5 10.5 10.4 +100 +0.97% 600 - - - 0 0
HTP 1.4 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 11.6 11.5 11.6 11.6 11.5 -100 -0.86% 59,600 - - - 0 0
HU6 5 4.9 5.5 5.5 4.8 -100 -2.00% 14,100 - - - 0 0
HUG 29 31.3 31.3 31.3 31.3 +2,300 +7.93% 100 - - - 0 0
HVA 19.5 19.7 19.5 20 18.6 +200 +1.03% 40,000 - - - 0 0
HWS 14.3 14.5 14.5 14.8 14.5 +200 +1.4% 1,200 - - - 0 0
IBD 10.4 0 0 0.00% - - - - 0 0
ICC 56.9 65.4 65.4 65.4 65.4 +8,500 +14.94% 100 - - - 0 0
ICF 2.8 3.2 2.9 3.2 2.9 +400 +14.29% 12,000 - - - 0 0
ICI 10.3 0 0 0.00% - - - - 0 0
ICN 37.5 37.9 37.5 38 37.5 +400 +1.07% 7,200 - - - 0 0
IDP 220 0 0 0.00% - - - - 0 0
IFS 21 21 21 21 21 0 0.00% 400 - - - 0 0
IHK 12.2 10.6 10.6 10.6 10.6 -1,600 -13.11% 100 - - - 0 0
ILA 6.9 6.6 6.6 6.6 6.6 -300 -4.35% 1,800 - - - 0 0
ILC 6.8 0 0 0.00% - - - - 0 0
ILS 28.7 24.4 28.9 30.3 24.4 -4,300 -14.98% 45,400 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 38 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 25.3 25.6 25.6 25.6 25.6 +300 +1.19% 4,700 - - - 0 0
IST 37.1 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.2 4.6 4.4 4.7 4.4 +400 +9.52% 13,300 - - - 0 0
JOS 0.8 0 0 0.00% - - - - 0 0
KCB 11.6 13.3 11.6 13.3 11.6 +1,700 +14.66% 410,300 - - - 0 0
KGM 5.6 5.7 5.7 5.7 5.7 +100 +1.79% 500 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 29 0 0 0.00% - - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 2 2 2 2.1 2 0 0.00% 14,500 - - - 0 0
KTC 10 0 0 0.00% - - - - 0 0
KTL 24.6 25 24.6 25 24.6 +400 +1.63% 1,300 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 3.9 4.4 4.1 4.4 4.1 +500 +12.82% 2,600 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.9 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 15 15 15 15 14.8 0 0.00% 28,200 - - - 0 0
LAW 33 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 1 0 0 0.00% - - - - 0 0
LDW 27 0 0 0.00% - - - - 0 0
LEC 3.3 0 0 0.00% - - - - 0 0
LG9 7.2 0 0 0.00% - - - - 0 0
LIC 25.3 26.5 25.3 26.5 25.3 +1,200 +4.74% 13,200 - - - 0 0
LKW 34.3 34 34 34 34 -300 -0.87% 1,100 - - - 0 0
LLM 16.3 16.9 16 16.9 15.5 +600 +3.68% 3,800 - - - 0 0
LM3 2.3 0 0 0.00% - - - - 0 0
LMC 5.9 5.9 5.9 5.9 5.9 0 0.00% 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 5.8 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 30.3 30.9 30 30.9 29.5 +600 +1.98% 61,900 - - - 0 0
LTC 2.3 0 0 0.00% - - - - 0 0
LTG 6.9 0 0 0.00% - - - - 0 0
M10 21.9 22 22.1 22.2 21.9 +100 +0.46% 5,700 - - - 0 0
MA1 32.5 33 32.5 33 32.5 +500 +1.54% 200 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 5.3 5.3 5.3 5.3 -3,400 -39.08% 236,000 - - - 0 0
MDF 5.4 5.9 5.9 5.9 5.9 +500 +9.26% 100 - - - 0 0
MEC 3.8 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 36 36.7 36.1 37.5 36 +700 +1.94% 14,200 - - - 0 100
MGC 11.8 13.5 12 13.5 12 +1,700 +14.41% 74,800 - - - 0 0
MGG 26 0 0 0.00% - - - - 0 0
MGR 4.5 0 0 0.00% - - - - 0 0
MH3 30.2 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 4 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 27.5 27 27.5 27.5 27 -500 -1.82% 1,800 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20 20.1 20.1 20.1 20 +100 +0.5% 22,200 - - - 0 0
MNB 25 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 7 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.4 18 17.3 18 17.3 +600 +3.45% 1,600 - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MTA 13.1 15 13.5 15 13.5 +1,900 +14.5% 104,200 - - - 0 1,000
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 6.7 0 0 0.00% - - - - 0 0
MTH 26.3 0 0 0.00% - - - - 0 0
MTL 5.8 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.1 0 0 0.00% - - - - 0 0
MTV 15 0 0 0.00% - - - - 0 0
MVC 16.3 16.4 16.5 16.6 15.7 +100 +0.61% 381,900 - - - 0 0
MVN 45.7 51.4 46 51.4 45.7 +5,700 +12.47% 14,800 - - - 0 0
MZG 11.6 11.1 11.7 11.7 11 -500 -4.31% 661,500 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 37.8 36.7 36.9 36.9 36.7 -1,100 -2.91% 1,100 - - - 0 0
NAU 22.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.3 11.3 11.3 11.3 11.3 0 0.00% 1,900 - - - 0 0
NBT 18.5 18.5 18.5 18.5 18.5 0 0.00% 400 - - - 0 0
NCG 11 11.3 11.3 11.3 11 +300 +2.73% 32,200 - - - 0 0
NCS 38.8 41 40.5 41 40.5 +2,200 +5.67% 5,600 - - - 0 0
ND2 35.6 35.9 35.7 35.9 35.7 +300 +0.84% 42,200 - - - 0 0
NDC 145 0 0 0.00% - - - - 0 0
NDP 21.6 20 20 20 20 -1,600 -7.41% 2,500 - - - 0 0
NDT 5.7 5.6 5.7 5.7 5.5 -100 -1.75% 2,500 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.8 6.8 6.8 6.8 6.8 0 0.00% 18,400 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 14.4 13.6 13.6 13.6 13.6 -800 -5.56% 100 - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 10.5 0 0 0.00% - - - - 0 0
NS2 15.2 14.5 15.5 15.5 14.5 -700 -4.61% 2,700 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 20.5 20.5 20.5 20.5 0 0.00% 500 - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 8.5 0 0 0.00% - - - - 0 0
NTW 20 19.8 20.8 20.8 19.8 -200 -1.00% 2,000 - - - 0 0
NUE 10.5 0 0 0.00% - - - - 0 0
NVP 69.9 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.2 4.1 3.9 4.1 3.9 -100 -2.38% 11,200 - - - 0 0
ODE 46.4 46.5 46.4 46.6 46.4 +100 +0.22% 15,300 - - - 0 0
OIL 11.4 12 11.6 12 11.4 +600 +5.26% 6,814,600 - - - 0 8,900
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 26 0 0 0.00% - - - - 0 0
PAS 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 39,200 - - - 0 0 -
PAT 77.8 78.2 77.8 78.3 77.8 +400 +0.51% 48,400 - - - 0 0
PBC 6.2 6.3 6.2 6.4 6.2 +100 +1.61% 25,000 - - - 0 0
PBT 12.6 14.4 14.4 14.4 12.6 +1,800 +14.29% 600 - - - 0 0
PCC 27 0 0 0.00% - - - - 0 0
PCF 5.7 5.7 5.1 5.7 5.1 0 0.00% 16,900 - - - 0 0
PCG 2.5 0 0 0.00% - - - - 0 0
PCM 15.1 17.3 13.3 17.3 13.3 +2,200 +14.57% 8,100 - - - 0 0
PDC 4.6 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.8 4 4.2 4.2 4 +200 +5.26% 400 - - - 0 0
PEQ 40.3 0 0 0.00% - - - - 0 0
PFL 2.7 2.6 2.7 2.8 2.5 -100 -3.70% 270,500 - - - 0 0
PGB 12.2 12.4 12.3 12.5 12.2 +200 +1.64% 12,100 - - - 0 0
PHH 5.3 0 0 0.00% - - - - 0 0
PHP 30.8 32 30.6 32.4 30.6 +1,200 +3.9% 115,200 - - - 0 0
PHS 10.2 0 0 0.00% - - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 6.5 6.6 6.5 6.7 6.5 +100 +1.54% 151,400 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.8 4.4 4.4 5.5 4.4 -400 -8.33% 7,100 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.3 0 0 0.00% - - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 35 0 0 0.00% - - - - 0 0
PND 6.8 0 0 0.00% - - - - 0 0
PNG 35.5 0 0 0.00% - - - - 0 0
PNP 22.9 0 0 0.00% - - - - 0 0
PNT 7.5 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 5.3 0 0 0.00% - - - - 0 0
POS 15.6 15.8 15.6 15.8 15.6 +200 +1.28% 14,500 - - - 0 0
POV 8 0 0 0.00% - - - - 0 0
PPH 27.4 27.3 27.2 27.4 27.2 -100 -0.36% 14,000 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 10.8 0 0 0.00% - - - - 0 0
PRT 11.1 11.1 11 11.6 10.9 0 0.00% 91,900 - - - 0 0
PSB 4.9 4.9 5.6 5.6 4.8 0 0.00% 71,200 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.7 11.7 11.7 11.7 11.7 0 0.00% 1,000 - - - 0 0
PSN 8.6 0 0 0.00% - - - - 0 0
PSP 17.9 19.5 19.5 19.5 19.5 +1,600 +8.94% 100 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 13 14.9 14.9 14.9 14.9 +1,900 +14.62% 300 - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 9.9 11.3 11.3 11.3 11.3 +1,400 +14.14% 500 - - - 0 0
PTT 10.3 0 0 0.00% - - - - 0 0
PTV 3.5 3.6 3.7 3.7 3.6 +100 +2.86% 5,300 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.5 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 18 17.9 17.9 18.2 17.9 -100 -0.56% 31,700 - - - 0 0
PVO 6.1 6.2 6.2 6.3 6.1 +100 +1.64% 7,200 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.4 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 7.3 7.5 7.3 7.5 7.2 +200 +2.74% 62,400 - - - 0 0
PWS 12 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.1 0 0 0.00% - - - - 0 0
PXL 15.2 15.2 15.3 15.4 15.1 0 0.00% 118,400 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.9 0 0 0.00% - - - - 0 0
PXT 1.4 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 29.7 0 0 0.00% - - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 5.8 5.8 5.8 5.8 5.8 0 0.00% 3,000 - - - 0 0
QNS 46.8 46.8 46.9 46.9 46.6 0 0.00% 42,500 - - - 0 4,300
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16 0 0 0.00% - - - - 0 0
QPH 34.5 34.5 34.5 34.5 34.5 0 0.00% 1,600 - - - 0 0
QSP 25 0 0 0.00% - - - - 0 0
QTP 12.4 12.5 12.5 12.5 12.4 +100 +0.81% 273,100 - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
RBC 6.4 0 0 0.00% - - - - 0 0
RCC 19.8 0 0 0.00% - - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 32.9 37 32.9 37.8 32.9 +4,100 +12.46% 2,900 - - - 0 0
RIC 12.5 12 12.5 12.6 12 -500 -4.00% 6,500 - - - 0 0
RTB 28.8 28.1 28.9 30.3 28.1 -700 -2.43% 2,600 - - - 0 0
S12 1.7 0 0 0.00% - - - - 0 0
S72 7 7 7 7 7 0 0.00% 100 - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.5 12.5 12.6 12.6 12.5 0 0.00% 200 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 14.5 0 0 0.00% - - - - 0 0
SAS 30.3 30.8 31 31 30.4 +500 +1.65% 11,300 - - - 0 6,200
SB1 6.1 6.1 6.2 6.2 6.1 0 0.00% 400 - - - 0 0
SBB 17.1 16.8 17 17 16.4 -300 -1.75% 43,300 - - - 0 0
SBD 7.4 7.4 7.4 7.4 7.4 0 0.00% 1,500 - - - 0 0
SBH 39.3 40.3 40 40.3 40 +1,000 +2.54% 200 - - - 0 0
SBL 6.5 0 0 0.00% - - - - 0 0
SBM 34.8 0 0 0.00% - - - - 0 0
SBR 8.5 8.5 8.5 8.5 8.5 0 0.00% 600 - - - 0 0
SBS 6 6.1 6 6.1 6 +100 +1.67% 1,261,000 - - - 0 1,900
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 9.8 0 0 0.00% - - - - 0 0
SCJ 3.4 3.4 3.4 3.4 3.4 0 0.00% 1,700 - - - 0 0
SCL 18.2 18.1 18.2 18.3 18 -100 -0.55% 45,000 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.7 0 0 0.00% - - - - 0 0
SD3 7.1 0 0 0.00% - - - - 0 0
SD6 2.3 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 19.7 19.3 19.3 19.3 19.3 -400 -2.03% 200 - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 3.9 4 4 4.1 3.9 +100 +2.56% 12,200 - - - 0 0
SDV 31.5 0 0 0.00% - - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 38.6 40 38.7 40 38.7 +1,400 +3.63% 7,900 - - - 0 0
SEP 19.5 0 0 0.00% - - - - 0 0
SGB 12.2 12.4 12.2 12.4 12.2 +200 +1.64% 11,700 - - - 0 0
SGI 12.2 12.8 12.8 12.8 12.8 +600 +4.92% 100 - - - 0 0
SGS 22.2 0 0 0.00% - - - - 0 0
SHC 11.2 0 0 0.00% - - - - 0 0
SHG 2.6 0 0 0.00% - - - - 0 0
SID 14.1 15.4 15.3 15.4 15.3 +1,300 +9.22% 10,100 - - - 0 0
SIG 6 5.1 5.2 5.2 5.1 -900 -15.00% 16,000 - - - 0 0
SIV 37.4 0 0 0.00% - - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 19 17.7 17.7 17.7 17.7 -1,300 -6.84% 200 - - - 0 0
SJM 7.1 7.1 7.2 7.2 7.1 0 0.00% 4,000 - - - 0 0
SKH 24.6 26.3 27.4 27.4 24.4 +1,700 +6.91% 300 - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 26.6 26.5 26.6 26.7 26.5 -100 -0.38% 4,400 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 31.3 32.8 31.3 32.8 31.3 +1,500 +4.79% 8,100 - - - 0 0
SP2 22 0 0 0.00% - - - - 0 0
SPB 13.7 0 0 0.00% - - - - 0 0
SPD 8 8 8 8 8 0 0.00% 230,000 - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 28 25.6 23.8 29.8 23.8 -2,400 -8.57% 7,000 - - - 0 4,000
SQC 1.8 0 0 0.00% - - - - 0 0
SRB 2.1 2 2.1 2.1 2 -100 -4.76% 16,600 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8 8 8 8 8 0 0.00% 3,000 - - - 0 0
SSH 77.8 79.9 79.9 79.9 79.9 +2,100 +2.7% 300 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 21.4 20.8 21.3 21.3 20.6 -600 -2.80% 90,100 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.3 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 33.5 33.5 33.5 35 33.3 0 0.00% 29,600 - - - 0 0
SZE 10 0 0 0.00% - - - - 0 0
SZG 36.3 36.3 36.3 36.3 36.3 0 0.00% 500 - - - 0 0
TA6 4.9 0 0 0.00% - - - - 0 0
TAN 43.7 43.7 43.7 43.7 43.7 0 0.00% 3,900 - - - 0 0
TAR 4.3 0 0 0.00% - - - - 0 0
TAW 18 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 114.2 114.1 97.1 114.1 97.1 -100 -0.09% 300 - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 6.8 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.7 31.8 31.7 32 31.7 +100 +0.32% 3,500 - - - 0 100
TDB 39.5 39.5 39.5 39.5 39.5 0 0.00% 1,000 - - - 0 0
TDF 8.2 0 0 0.00% - - - - 0 0
TDS 8.2 8.2 8.2 8.2 8.2 0 0.00% 3,800 - - - 0 0
TED 74 0 0 0.00% - - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.6 5.7 7.1 7.1 5.7 -900 -13.64% 1,000 - - - 0 0
TH1 3 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 10.1 0 0 0.00% - - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 17.5 17.3 17.3 17.3 17.3 -200 -1.14% 2,500 - - - 0 0
TID 22.7 23.1 23 23.4 22.5 +400 +1.76% 5,600 - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
TIN 53.3 53.5 53 53.5 53 +200 +0.38% 15,900 - - - 0 0
TIS 4.9 5 5.3 5.3 4.8 +100 +2.04% 3,000 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.7 0 0 0.00% - - - - 0 0
TLI 5.7 6.5 5.7 6.5 5.7 +800 +14.04% 2,100 - - - 0 0
TLP 6.1 6.9 7 7 6.9 +800 +13.11% 15,600 - - - 0 0
TLT 26.4 26.5 22.5 26.5 22.5 +100 +0.38% 600 - - - 0 0
TMG 70.1 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 20.8 0 0 0.00% - - - - 0 0
TNS 3 0 0 0.00% - - - - 0 0
TNW 12.5 11 10.9 11 10.9 -1,500 -12.00% 4,000 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 144.9 147.5 147 150 145 +2,600 +1.79% 44,400 - - - 0 0 -
TOW 35 34 35 35 34 -1,000 -2.86% 2,300 - - - 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 17.2 0 0 0.00% - - - - 0 0
TRS 29.3 33.6 30.8 33.6 30.8 +4,300 +14.68% 4,700 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 5.8 5.8 5.8 5.8 0 0.00% 8,700 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSD 5 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 37.1 0 0 0.00% - - - - 0 0
TST 9.5 0 0 0.00% - - - - 0 0
TTD 80 0 0 0.00% - - - - 0 0
TTG 10.5 0 0 0.00% - - - - 0 0
TTS 4.5 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 16.5 0 0 0.00% - - - - 0 0
TV1 22 22.2 22 22.2 22 +200 +0.91% 9,700 - - - 0 0
TV6 9.6 0 0 0.00% - - - - 0 0
TVA 13.6 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 7.2 7.6 7.3 7.6 7.3 +400 +5.56% 402,300 - - - 0 0
TW3 14.1 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.1 7.4 7.2 7.4 7.2 +300 +4.23% 13,400 - - - 0 0
UDL 16.3 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 22.4 0 0 0.00% - - - - 0 0
UPH 9.4 8 8 8 8 -1,400 -14.89% 100 - - - 0 0
USC 11.2 0 0 0.00% - - - - 0 0
USD 17.8 0 0 0.00% - - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 2 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 38.1 35.5 35.1 35.5 35.1 -2,600 -6.82% 1,400 - - - 0 0
VBB 10.2 10.5 10.3 10.5 10.2 +300 +2.94% 87,800 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 14.5 16 16 16 16 +1,500 +10.34% 100 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.9 24.2 24 24.2 23.8 +300 +1.26% 9,400 - - - 0 0
VCR 49 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 8.5 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDN 36.9 0 0 0.00% - - - - 0 0
VDT 7.3 0 0 0.00% - - - - 0 0
VE8 2 0 0 0.00% - - - - 0 0
VE9 3.9 3.9 4 4 3.9 0 0.00% 10,300 - - - 0 0
VEC 49.2 46 44.5 48.5 44.5 -3,200 -6.50% 4,700 - - - 0 0
VES 10.8 10.8 10.8 10.8 10.8 0 0.00% 400 - - - 0 0
VET 16.6 18.1 17.5 18.1 17.5 +1,500 +9.04% 1,100 - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 10.2 0 0 0.00% - - - - 0 0
VGG 42.9 42.6 42.3 43.2 42.3 -300 -0.70% 3,200 - - - 0 0
VGI 70.6 77.8 70.6 79.3 70 +7,200 +10.2% 2,719,200 - - - 0 200
VGL 19.1 0 0 0.00% - - - - 0 0
VGR 68.7 66.5 66.3 70 66.3 -2,200 -3.20% 2,000 - - - 0 0
VGT 12.2 12.9 12.2 12.9 12.2 +700 +5.74% 2,185,000 - - - 0 0
VGV 45.5 51.5 51.5 51.5 51.5 +6,000 +13.19% 500 - - - 0 0
VHD 3.4 3.9 3.9 3.9 3.9 +500 +14.71% 15,000 - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 1.9 2.1 2 2.1 1.9 +200 +10.53% 77,200 - - - 0 0
VHH 3.9 3.9 3.9 3.9 3.9 0 0.00% 100 - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 26.2 22.3 22.3 22.3 22.3 -3,900 -14.89% 100 - - - 0 0
VIM 10.1 9.8 9.8 9.8 9.8 -300 -2.97% 800 - - - 0 0
VIN 17.6 0 0 0.00% - - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
VIW 13.6 12.7 13.6 13.6 12.6 -900 -6.62% 29,400 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 48.3 48.2 48.5 48.5 47.9 -100 -0.21% 51,400 - - - 0 0
VLC 13.8 13.8 13.8 13.9 13.7 0 0.00% 45,700 - - - 0 3,040
VLF 0.8 0 0 0.00% - - - - 0 0
VLG 8.5 0 0 0.00% - - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 19.6 18.3 19.9 20 17.8 -1,300 -6.63% 29,100 - - - 0 0
VLW 35 37.7 30.2 37.7 30.2 +2,700 +7.71% 500 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.8 2.9 2.8 3 2.8 +100 +3.57% 50,200 - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 16 16.1 17.5 17.5 16.1 +100 +0.63% 3,700 - - - 0 0
VNB 17.2 17.4 17.1 17.8 17.1 +200 +1.16% 71,200 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 6.8 0 0 0.00% - - - - 0 0
VNP 21.3 20.3 21.3 21.5 20 -1,000 -4.69% 176,400 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.6 0 0 0.00% - - - - 0 0
VNZ 360.7 360 352.6 360 340 -700 -0.19% 1,000 - - - 0 0
VOC 12.2 12.6 12.3 12.6 12.3 +400 +3.28% 8,400 - - - 0 2,200
VPA 2.1 0 0 0.00% - - - - 0 0
VPC 1.8 0 0 0.00% - - - - 0 0
VPR 20.5 20.6 20.6 20.6 20.6 +100 +0.49% 400 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 18 18.2 18 18.2 18 +200 +1.11% 13,000 - - - 0 0
VSE 9 9 8.8 9.4 8.3 0 0.00% 11,900 - - - 0 0
VSF 24.4 24.9 24.9 24.9 24.3 +500 +2.05% 30,200 - - - 0 0
VSG 1.3 0 0 0.00% - - - - 0 0
VSN 16.3 15.9 15.9 15.9 15.9 -400 -2.45% 200 - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 2.2 2.2 2.3 2.3 2.2 0 0.00% 900 - - - 0 0
VTD 6.2 6.3 6.3 6.3 6.3 +100 +1.61% 10,300 - - - 0 0
VTE 7.3 7.4 7.3 7.4 7.3 +100 +1.37% 1,500 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 10.1 0 0 0.00% - - - - 0 0
VTR 13 13 13.1 13.1 12.9 0 0.00% 12,800 - - - 0 0
VTS 5.6 6.4 6.4 6.4 6.4 +800 +14.29% 300 - - - 0 0
VTX 7.4 0 0 0.00% - - - - 0 0
VUA 15.2 0 0 0.00% - - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 11 0 0 0.00% - - - - 0 0
VWS 24.5 0 0 0.00% - - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 11.5 13.2 13.2 13.2 13.2 +1,700 +14.78% 1,000 - - - 0 0
WSB 56.9 56.9 57 57 56.9 0 0.00% 4,600 - - - 0 0
WTC 10.1 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 18.3 0 0 0.00% - - - - 0 0
XHC 23.5 20 20 20 20 -3,500 -14.89% 100 - - - 0 0
XLV 13 0 0 0.00% - - - - 0 0
XMC 9.1 9 9.2 9.2 9 -100 -1.10% 20,800 - - - 0 0
XMD 5.7 0 0 0.00% - - - - 0 0
XMP 15.8 15.6 16.5 16.5 15.6 -200 -1.27% 900 - - - 0 0
XPH 15.2 15.5 15.7 16.7 15.5 +300 +1.97% 10,500 - - - 0 0
YBC 10 0 0 0.00% - - - - 0 0
YTC 29.5 0 0 0.00% - - - - 0 0
ATB - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLB - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
合計 38,384,166 2,298.45 269,710 1,173,010
▼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