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

2026/03/27 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 124.32
+0.73/+0.59%
売買高（相対取引を含む） 51,621,736 株
（前日比 +31.19%）
値上がり銘柄数 211
値下がり銘柄数 101
変わらず銘柄数 481
総銘柄数 793
売買代金（相対取引を含む） 560,091 百万VND
（前日比 +3.11%）
前日終値 123.59 (03/26) 
始値 123.78
高値 125.14
安値 123.75
年初来高値 129.31 (02/27) 
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) 546,900 111,520 435,380
産業トレンド
+1.43 +1.03 +0.95 -0.01 +1.96 +0.80
+1.57 +0.01 +0.19 +0.75 +0.24 +0.71
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（2026/03/27 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
DDV 27.4 28.2 27.9 28.4 27.6 +800 +2.92% 1,208,000 - - - 326,200 3,000
PCG 3.1 3.1 3.1 3.1 3.1 0 0.00% 68,600 - - - 68,300 0
DFF 0.5 0.6 0.5 0.6 0.5 +100 +20% 1,548,900 - - - 50,000 0
POM 4.2 4 3.8 4.5 3.8 -200 -4.76% 1,841,800 - - - 24,250 100
ACV 45.3 45.4 45.3 45.6 44.9 +100 +0.22% 520,600 - - - 10,600 16,000
GCF 21.9 21.9 21.8 22 21.5 0 0.00% 32,800 - - - 10,000 0
VEA 33.2 33.4 33.2 33.5 33.2 +200 +0.6% 205,700 - - - 9,500 0
ABI 19.9 20.1 19.7 20.1 19.7 +200 +1.01% 27,500 - - - 8,400 0
PAT 67.6 68.5 67.6 69 67.1 +900 +1.33% 49,500 - - - 6,000 0
MSR 48.9 50.5 49.7 51.2 49 +1,600 +3.27% 2,008,100 - - - 5,150 10,500
BGE 3.4 3.4 3.4 3.5 3.2 0 0.00% 810,300 - - - 5,100 0
BTH 23.2 23.5 23.5 23.5 23.5 +300 +1.29% 5,600 - - - 4,600 0
S12 1.5 1.7 1.5 1.7 1.3 +200 +13.33% 4,500 - - - 3,800 0
F88 133.7 135.4 133.7 136.3 133.7 +1,700 +1.27% 66,300 - - - 3,600 12,400
TCW 31.6 32.3 32.1 32.4 32.1 +700 +2.22% 3,600 - - - 2,900 0
MFS 36.4 36.8 36.2 36.9 36 +400 +1.1% 17,100 - - - 2,500 0
HPD 16.2 16.3 16.2 16.3 16.2 +100 +0.62% 3,600 - - - 1,200 0
PGB 11.9 11.8 11.8 11.9 11.7 -100 -0.84% 20,200 - - - 1,200 0
DRI 12.6 13 12.7 13.1 12.6 +400 +3.17% 649,200 - - - 1,000 0
CSI 13.9 14.3 14 14.3 14 +400 +2.88% 2,600 - - - 800 0
BIG 6.7 6.4 6.7 6.8 6.2 -300 -4.48% 911,800 - - - 400 4,600
HVA 6.8 5.8 7 7 5.8 -1,000 -14.71% 332,400 - - - 400 0
MPC 15.5 16.4 15.6 16.6 15.5 +900 +5.81% 81,200 - - - 300 1,400
OIL 15.1 15.6 15.2 15.6 15.1 +500 +3.31% 3,663,600 - - - 200 0
TIN 127.3 129 127.5 129 127.3 +1,700 +1.34% 17,200 - - - 200 1,000
BMK 14.9 13.5 13.5 13.5 13.5 -1,400 -9.40% 1,700 - - - 100 0
HPP 78 81.9 81.9 81.9 81.9 +3,900 +5% 100 - - - 100 0
TVN 8 8.2 8 8.2 7.9 +200 +2.5% 393,100 - - - 100 0
A32 33.1 0 0 0.00% - - - - 0 0
AAH 3.2 3.2 3.3 3.3 3.2 0 0.00% 1,014,900 - - - 0 0
AAS 8.3 8.5 8.3 8.5 8.3 +200 +2.41% 713,100 - - - 0 0
ABB 13.8 14.4 13.8 14.4 13.7 +600 +4.35% 1,544,100 - - - 0 500
ABC 10.4 11.9 11.9 11.9 10.7 +1,500 +14.42% 323,000 - - - 0 0
ABW 10.3 10.5 10.3 10.5 10.2 +200 +1.94% 127,400 - - - 0 0
ACE 38 38 39 39.6 38 0 0.00% 900 - - - 0 0
ACM 0.7 0.6 0.7 0.7 0.6 -100 -14.29% 818,900 - - - 0 0
ACS 3.6 4.1 3.8 4.1 3.8 +500 +13.89% 1,900 - - - 0 0
AG1 12.1 12.5 12.5 12.5 12.4 +400 +3.31% 300 - - - 0 0
AGF 1.9 1.9 1.9 1.9 1.9 0 0.00% 4,800 - - - 0 0
AGP 38.3 38.1 38.3 38.6 38 -200 -0.52% 2,600 - - - 0 0
AGX 205.5 0 0 0.00% - - - - 0 0
AIC 9 10 9 10 9 +1,000 +11.11% 300 - - - 0 0
AIG 44.5 44.9 44.5 44.9 44.2 +400 +0.9% 25,700 - - - 0 0
ALV 7.4 7.7 7.5 8.1 7.5 +300 +4.05% 39,500 - - - 0 0
AMP 14 14.5 14.5 14.5 14.5 +500 +3.57% 4,600 - - - 0 0
AMS 9.4 9.3 9.4 10 8.7 -100 -1.06% 247,900 - - - 0 0
APC 6.3 6.3 6.3 6.3 6.3 0 0.00% 200 - - - 0 0
APF 52.4 52 53 53 52 -400 -0.76% 9,400 - - - 0 0
APL 14 0 0 0.00% - - - - 0 0
APP 5.1 5 5 5 4.9 -100 -1.96% 900 - - - 0 0
APT 3.2 3.6 3.6 3.6 3.6 +400 +12.5% 600 - - - 0 0
ATA 0.6 0.6 0.5 0.6 0.5 0 0.00% 12,500 - - - 0 0
ATG 8.2 7 7 8.4 7 -1,200 -14.63% 93,400 - - - 0 0
AVC 49.7 0 0 0.00% - - - - 0 0
AVG 10 10 10 10.1 9.9 0 0.00% 63,300 - - - 0 0
BAL 8.8 0 0 0.00% - - - - 0 0
BBH 13.9 0 0 0.00% - - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12.1 0 0 0.00% - - - - 0 0
BCA 18.1 18.7 18.7 18.7 17.9 +600 +3.31% 14,000 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 9.5 9.6 9.6 9.6 9.6 +100 +1.05% 600 - - - 0 0
BCR 1.3 1.3 1.3 1.4 1.3 0 0.00% 946,000 - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 39.3 0 0 0.00% - - - - 0 0
BDT 9.2 9.2 9.2 9.2 9 0 0.00% 5,500 - - - 0 0
BDW 27 27 27 27 27 0 0.00% 200 - - - 0 0
BEL 16.2 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.1 23.1 23 23.1 23 0 0.00% 1,300 - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.4 0 0 0.00% - - - - 0 0
BHI 9.3 9.3 9.3 9.3 9.3 0 0.00% 100 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIO 11.5 12.1 12.1 12.1 12.1 +600 +5.22% 100 - - - 0 0
BLI 9.1 9.2 9 9.2 9 +100 +1.1% 3,100 - - - 0 0
BLN 6.9 0 0 0.00% - - - - 0 0
BLT 21.3 22 22 22 21.9 +700 +3.29% 1,500 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8 8 8 8 8 0 0.00% 100 - - - 0 0
BMG 19.8 0 0 0.00% - - - - 0 0
BMJ 9.6 9.6 9.6 9.6 9.6 0 0.00% 200 - - - 0 0
BMS 14.1 14.3 14.2 14.5 14 +200 +1.42% 231,700 - - - 0 0
BMV 5.3 4.8 4.8 4.8 4.8 -500 -9.43% 100 - - - 0 0
BNW 16.7 16.8 16.6 16.8 16.6 +100 +0.6% 200 - - - 0 0
BOT 1.7 1.7 1.7 1.8 1.6 0 0.00% 202,200 - - - 0 0
BQB 3.8 3.6 4.1 4.1 3.6 -200 -5.26% 13,100 - - - 0 0
BQP 18 19 18 19 16 +1,000 +5.56% 2,700 - - - 0 0
BRR 17.6 0 0 0.00% - - - - 0 0
BRS 27 27 27 27 23.5 0 0.00% 2,500 - - - 0 0
BSA 20.9 21.4 20.9 21.5 20.9 +500 +2.39% 10,100 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 18.5 20.9 21.2 21.2 20.9 +2,400 +12.97% 900 - - - 0 0
BSL 11.4 11.5 11.5 11.6 11.5 +100 +0.88% 17,700 - - - 0 0
BSP 11 0 0 0.00% - - - - 0 0
BSQ 17 17.5 17.5 17.5 17.4 +500 +2.94% 1,500 - - - 0 0
BT1 13.3 12.1 13.5 13.5 11.9 -1,200 -9.02% 14,300 - - - 0 0
BTB 4.8 4.2 4.3 4.3 4.2 -600 -12.50% 600 - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTN 2.7 0 0 0.00% - - - - 0 0
BTU 16.5 16.5 16.5 16.5 16.5 0 0.00% 100 - - - 0 0
BTV 12.5 0 0 0.00% - - - - 0 0
BVB 11.7 11.8 11.7 11.9 11.6 +100 +0.85% 783,400 - - - 0 0
BVG 2.7 2.7 2.7 2.7 2.7 0 0.00% 19,500 - - - 0 0
BVL 16.1 15.4 16.1 16.1 15.4 -700 -4.35% 21,300 - - - 0 0
BVN 23.4 24 26.9 26.9 24 +600 +2.56% 400 - - - 0 0
BWA 16.9 0 0 0.00% - - - - 0 0
BWS 33.6 33.1 33.6 33.6 33.1 -500 -1.49% 200 - - - 0 0
C21 17.7 18 15.7 18 15.7 +300 +1.69% 25,700 - - - 0 0
C22 17.7 0 0 0.00% - - - - 0 0 -
C4G 7 7.1 7 7.2 7 +100 +1.43% 233,800 - - - 0 0
C92 4 4 3.9 4 3.9 0 0.00% 200 - - - 0 0
CAD 0.5 0.5 0.5 0.5 0.5 0 0.00% 1,100 - - - 0 0
CAT 14.8 14.6 14.8 14.9 14.2 -200 -1.35% 33,800 - - - 0 0
CBI 12.7 14 12.7 14 12.7 +1,300 +10.24% 31,100 - - - 0 0
CBS 25.7 25.4 25 25.4 24.8 -300 -1.17% 1,100 - - - 0 0
CC1 36 36 35 36 35 0 0.00% 1,800 - - - 0 0
CCA 15 0 0 0.00% - - - - 0 0
CCM 38.1 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.2 9.9 9.2 10.5 9.2 +700 +7.61% 7,800 - - - 0 0
CCT 10.5 10.5 10.5 10.5 10.5 0 0.00% 100 - - - 0 0
CCV 71 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 19,200 - - - 0 0
CDP 15.8 17.1 16 17.1 15.2 +1,300 +8.23% 53,100 - - - 0 0
CDR 4.6 4.5 4.5 4.5 4.5 -100 -2.17% 5,100 - - - 0 0
CEN 1.7 1.7 1.6 1.7 1.6 0 0.00% 47,200 - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 20.3 0 0 0.00% - - - - 0 0
CGV 3.3 3.2 3.2 3.2 3.1 -100 -3.03% 1,400 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 10.4 0 0 0.00% - - - - 0 0
CI5 6.3 0 0 0.00% - - - - 0 0
CID 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - - - 0 0
CIP 2.2 2.2 2.2 2.2 2.2 0 0.00% 2,000 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 64.4 65.2 65 66.9 64 +800 +1.24% 33,000 - - - 0 0
CKD 29.5 30 30 30 30 +500 +1.69% 1,500 - - - 0 0
CLX 14.9 15 15 15.1 15 +100 +0.67% 64,500 - - - 0 0
CMD 18.9 19 19.6 19.6 19 +100 +0.53% 900 - - - 0 0
CMF 423 0 0 0.00% - - - - 0 0
CMI 0.6 0.6 0.7 0.7 0.6 0 0.00% 56,300 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 18 18.7 15.3 18.7 15.3 +700 +3.89% 1,600 - - - 0 0
CMN 63.9 63.5 64 67 61 -400 -0.63% 3,100 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.2 12.2 12.2 12.2 12.2 0 0.00% 100 - - - 0 0
CMW 14 14 14 14 14 0 0.00% 300 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.5 32 33 33 32 +500 +1.59% 800 - - - 0 0
CNN 55 55.1 55.1 55.1 55.1 +100 +0.18% 100 - - - 0 0
CNT 6.3 6.2 6.3 6.3 6.2 -100 -1.59% 12,000 - - - 0 0
CPA 9.4 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.5 4.9 4.4 4.9 4.4 +400 +8.89% 1,800 - - - 0 0
CQN 31.3 31.3 31.3 31.4 31.1 0 0.00% 16,000 - - - 0 0
CQT 8.5 0 0 0.00% - - - - 0 0
CT3 5.9 5.9 5.9 5.9 5.9 0 0.00% 200 - - - 0 0
CT6 7.9 0 0 0.00% - - - - 0 0
CTW 27 27 27 27 27 0 0.00% 200 - - - 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 10.9 11.1 11.1 11.1 11.1 +200 +1.83% 100 - - - 0 0
DBM 24 0 0 0.00% - - - - 0 0
DC1 8 8 8 8 8 0 0.00% 11,200 - - - 0 0
DCF 37.5 39 39 39 39 +1,500 +4% 100 - - - 0 0
DCG 24.6 0 0 0.00% - - - - 0 0
DCH 8 10 10 10 10 +2,000 +25% 3,100 - - - 0 0
DCR 5.1 4.4 4.4 4.4 4.4 -700 -13.73% 1,400 - - - 0 0
DCS 1.2 1.2 1.2 1.2 1.1 0 0.00% 235,000 - - - 0 0
DCT 0.5 0.6 0.4 0.6 0.4 +100 +20% 16,000 - - - 0 0
DCV 147.7 140 140 140 138 -7,700 -5.21% 1,100 - - - 0 0
DDB 9.5 8.7 8.6 9.3 8.6 -800 -8.42% 20,000 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.9 2.1 1.7 2.1 1.7 +200 +10.53% 1,000 - - - 0 0
DDN 10.5 11 10.8 11.2 10.6 +500 +4.76% 20,700 - - - 0 0
DFC 30.5 33 31 33 31 +2,500 +8.2% 1,100 - - - 0 0
DGT 4 4.1 4 4.1 4 +100 +2.5% 34,700 - - - 0 0
DHB 13.3 13.4 13.5 14.4 13.3 +100 +0.75% 272,700 - - - 0 0
DHD 37.6 38.6 38.6 38.6 38.6 +1,000 +2.66% 100 - - - 0 0
DHN 23.3 22.5 22.5 22.5 22.5 -800 -3.43% 1,500 - - - 0 0
DIC 0.9 0.9 0.9 1 0.9 0 0.00% 44,500 - - - 0 0
DID 3.9 3.9 3.5 3.9 3.4 0 0.00% 9,600 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 19.6 0 0 0.00% - - - - 0 0
DMN 8.8 0 0 0.00% - - - - 0 0
DNA 26.5 0 0 0.00% - - - - 0 0
DND 12.2 0 0 0.00% - - - - 0 0
DNE 8.2 8.5 8.2 8.5 8 +300 +3.66% 1,300 - - - 0 0
DNH 42.7 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 12.2 0 0 0.00% - - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 31.7 31.7 32 32 31.7 0 0.00% 1,400 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.9 0 0 0.00% - - - - 0 0
DP1 31.6 32 32 32.9 32 +400 +1.27% 8,500 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 8.4 0 0 0.00% - - - - 0 0
DPH 57 57 57 57 57 0 0.00% 200 - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.6 8.6 8.5 8.6 8.5 0 0.00% 200 - - - 0 0
DSD 11.2 0 0 0.00% - - - - 0 0
DSG 6.7 6.7 6.7 6.7 6.7 0 0.00% 1,300 - - - 0 0
DSH 14.3 14.6 14.4 14.7 14.1 +300 +2.1% 144,600 - - - 0 0
DSP 12.3 0 0 0.00% - - - - 0 0
DTC 5.2 4.5 4.5 4.6 4.5 -700 -13.46% 2,100 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.1 0 0 0.00% - - - - 0 0
DTP 119.4 120 118.1 120 118.1 +600 +0.5% 1,000 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.3 1.4 1.4 1.4 1.3 +100 +7.69% 163,100 - - - 0 0
DVN 20.8 20.5 20.8 21.1 20.5 -300 -1.44% 52,300 - - - 0 0
DVW 46.2 0 0 0.00% - - - - 0 0
DWC 20 0 0 0.00% - - - - 0 0
DWS 14.4 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 3.9 4 4 4 4 +100 +2.56% 100 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 31 31.5 31 31.5 30.8 +500 +1.61% 7,400 - - - 0 0
EFI 1.8 0 0 0.00% - - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 23.4 23.5 22.3 24.3 22.3 +100 +0.43% 4,500 - - - 0 0
EIN 2.5 2.4 2.4 2.4 2.4 -100 -4.00% 4,000 - - - 0 0
EME 31 30 30 30 30 -1,000 -3.23% 100 - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19 19 19.4 19.4 19 0 0.00% 900 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 35 37.5 37.5 37.5 37.5 +2,500 +7.14% 100 - - - 0 0
FCS 6.9 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 20.1 20 20 20.9 19.5 -100 -0.50% 28,300 - - - 0 0
FOC 65.2 65.5 65.1 65.5 65 +300 +0.46% 4,400 - - - 0 0
FOX 82.2 83.4 82.2 84 81.1 +1,200 +1.46% 312,700 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 6.4 0 0 0.00% - - - - 0 0
FSO 6.7 5.7 5.7 5.7 5.7 -1,000 -14.93% 1,600 - - - 0 0
FT1 39.5 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0.6 0.6 0.6 0.5 +100 +20% 29,000 - - - 0 0
G20 0.6 0.6 0.5 0.7 0.5 0 0.00% 23,900 - - - 0 0
G36 10.3 10.2 10.1 10.5 10 -100 -0.97% 166,000 - - - 0 0
GCB 6 0 0 0.00% - - - - 0 0
GDA 14 14.1 14 14.1 13.9 +100 +0.71% 42,700 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 2.2 2 2.4 2.4 2 -200 -9.09% 6,000 - - - 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 5.3 5.3 5 5.3 4.6 0 0.00% 13,100 - - - 0 0
GND 33.6 0 0 0.00% - - - - 0 0
GPC 2 2 2 2 2 0 0.00% 5,800 - - - 0 0
GSM 29.5 29 29 29 29 -500 -1.69% 500 - - - 0 0
GTD 160.8 170 184 184 158 +9,200 +5.72% 700 - - - 0 0
GTS 10.8 0 0 0.00% - - - - 0 0
GVT 67.1 0 0 0.00% - - - - 0 0
H11 15.7 13.4 18 18 13.4 -2,300 -14.65% 500 - - - 0 0
HAC 9.1 9.3 9.4 9.4 9.3 +200 +2.2% 300 - - - 0 0
HAF 16.8 0 0 0.00% - - - - 0 0
HAM 72.6 71 70 71 70 -1,600 -2.20% 2,600 - - - 0 0
HAN 8.6 8.8 8.4 8.8 8.4 +200 +2.33% 5,200 - - - 0 0
HAV 3 0 0 0.00% - - - - 0 0
HBC 5.2 5.3 5.2 5.3 5.1 +100 +1.92% 1,544,400 - - - 0 120
HBD 19.3 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13.3 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.3 10.7 10.4 10.7 10.4 +400 +3.88% 3,300 - - - 0 0
HD6 9 9.2 9 9.2 9 +200 +2.22% 8,200 - - - 0 0
HD8 7.5 0 0 0.00% - - - - 0 0
HDM 38.1 38 38 38.3 38 -100 -0.26% 3,800 - - - 0 0
HDP 25.8 0 0 0.00% - - - - 0 0
HDW 17.8 0 0 0.00% - - - - 0 0
HEC 62 62 62 62 62 0 0.00% 900 - - - 0 0
HEJ 15.8 16 16.5 18 16 +200 +1.27% 38,500 - - - 0 0
HEP 14.8 14.8 14.8 14.8 14.8 0 0.00% 100 - - - 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 7.8 7.7 7.7 7.7 7.7 -100 -1.28% 500 - - - 0 0
HJC 7 0 0 0.00% - - - - 0 0
HKB 0.5 0.5 0.6 0.6 0.5 0 0.00% 8,800 - - - 0 0
HLB 375 385 385 385 385 +10,000 +2.67% 1,300 - - - 0 1,300
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.6 9.6 9.6 9.6 9.6 0 0.00% 6,000 - - - 0 6,000
HMD 14.5 16.5 16.5 16.5 16.5 +2,000 +13.79% 1,000 - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 38.8 38.6 38.6 38.6 37.8 -200 -0.52% 17,400 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 11.7 11.8 11.8 11.8 11.5 +100 +0.85% 46,000 - - - 0 0
HNF 26.5 0 0 0.00% - - - - 0 0
HNG 6 6.1 6 6.1 6 +100 +1.67% 630,500 - - - 0 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.9 8 7.9 8.2 7.9 +100 +1.27% 175,700 - - - 0 0
HNP 11.5 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 23 22.8 23 23 22.8 -200 -0.87% 400 - - - 0 0
HPH 12 0 0 0.00% - - - - 0 0
HPI 22.3 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 16 0 0 0.00% - - - - 0 0
HPT 27.3 0 0 0.00% - - - - 0 0
HPW 22.7 22.9 22.7 23 22.7 +200 +0.88% 2,100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.7 0.7 0.7 0.7 0.6 0 0.00% 34,400 - - - 0 4,200
HSM 6 6.9 6.9 6.9 6.9 +900 +15% 100 - - - 0 0
HSP 14.2 0 0 0.00% - - - - 0 0
HSV 4.9 4.6 4.7 5.1 4.6 -300 -6.12% 36,300 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.3 0 0.00% 700 - - - 0 0
HTM 9.1 0 0 0.00% - - - - 0 0
HTP 1.2 1.2 1.2 1.2 1.1 0 0.00% 96,500 - - - 0 0
HTT 1.4 1.4 1.3 1.4 1.3 0 0.00% 2,600 - - - 0 0
HU4 10.5 0 0 0.00% - - - - 0 0
HU6 4 0 0 0.00% - - - - 0 0
HUG 31.4 0 0 0.00% - - - - 0 0
HVX 2.3 2.3 2.2 2.3 2.2 0 0.00% 55,900 - - - 0 0
HWS 15.1 15.1 15.1 15.1 14.9 0 0.00% 700 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32.6 32.6 32.6 32.6 32.6 0 0.00% 100 - - - 0 0
ICF 3.2 3 3.2 3.3 3 -200 -6.25% 19,600 - - - 0 0
ICI 10 0 0 0.00% - - - - 0 0
ICN 32 32 31.8 32 31.8 0 0.00% 2,700 - - - 0 0
IDP 264 0 0 0.00% - - - - 0 0
IFS 17.5 0 0 0.00% - - - - 0 0
IHK 8.5 0 0 0.00% - - - - 0 0
ILA 5.3 0 0 0.00% - - - - 0 0
ILC 7.6 0 0 0.00% - - - - 0 0
ILS 19 18.7 19 19 17.5 -300 -1.58% 60,600 - - - 0 0
IME 50.5 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 8.8 9 8.8 9 8.8 +200 +2.27% 1,500 - - - 0 0
ISH 24 24 24 24 24 0 0.00% 700 - - - 0 0
IST 38.8 38.6 38.6 38.6 38.6 -200 -0.52% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.1 4.2 4.1 4.3 4.1 +100 +2.44% 11,100 - - - 0 0
JOS 0.9 1 0.9 1 0.8 +100 +11.11% 9,100 - - - 0 0
KCB 13.6 13.7 13.5 13.8 12.9 +100 +0.74% 126,300 - - - 0 0
KGM 5.8 5.8 5.8 5.8 5.7 0 0.00% 6,500 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 31 0 0 0.00% - - - - 0 0
KIP 14.5 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 2.2 2.1 2.1 2.1 2.1 -100 -4.55% 111,100 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 23.8 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.1 4.5 4.5 4.5 4.5 +400 +9.76% 100 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2 2.3 2.3 2.3 2.3 +300 +15% 1,000 - - - 0 0
L63 8.5 0 0 0.00% - - - - 0 0
LAI 11.5 11.6 11.9 11.9 11.5 +100 +0.87% 53,200 - - - 0 0
LAW 33 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.7 0.7 0.7 0.8 0.7 0 0.00% 29,100 - - - 0 0
LDW 28 28 28 28 28 0 0.00% 100 - - - 0 0
LEC 4.9 0 0 0.00% - - - - 0 0
LG9 6.5 0 0 0.00% - - - - 0 0
LIC 31.1 32 30.1 32.1 30 +900 +2.89% 3,600 - - - 0 0
LKW 35 0 0 0.00% - - - - 0 0
LLM 19.4 20 19.4 21 19.4 +600 +3.09% 1,900 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 5.2 5.7 5.7 5.7 5.7 +500 +9.62% 100 - - - 0 0
LMH 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 69,400 - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0.5 0.5 0.5 0.4 0 0.00% 9,800 - - - 0 0
LPT 6.1 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 33.4 33.5 33.4 34.2 33.3 +100 +0.3% 9,000 - - - 0 0
LTC 1.8 1.6 1.9 1.9 1.6 -200 -11.11% 2,200 - - - 0 0
LTG 6.4 6.4 7.3 7.3 6.3 0 0.00% 140,700 - - - 0 0
M10 22.8 22.4 22.4 22.5 22.4 -400 -1.75% 3,400 - - - 0 0
MA1 36.9 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 4.8 5.1 4.8 5.1 4.6 +300 +6.25% 1,500 - - - 0 0
MEC 3.3 3.2 3 3.2 2.9 -100 -3.03% 6,000 - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MGC 13 13.2 13.3 13.3 13.2 +200 +1.54% 2,000 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 28.3 28.5 28 28.5 28 +200 +0.71% 2,000 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8.3 0 0 0.00% - - - - 0 0
MKP 30.9 32 31.8 32 31.8 +1,100 +3.56% 1,100 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.9 20.9 21 21 20.8 0 0.00% 2,200 - - - 0 0
MML 31.8 32 31.4 32.2 31.4 +200 +0.63% 45,900 - - - 0 200
MNB 28.5 27 27 27 27 -1,500 -5.26% 600 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPT 0.7 0.6 0.6 0.7 0.6 -100 -14.29% 71,500 - - - 0 0
MPY 10.6 11 11 11 11 +400 +3.77% 1,100 - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 18.7 0 0 0.00% - - - - 0 0
MRF 21 21 21 21 21 0 0.00% 300 - - - 0 0
MTA 13.1 14 13.2 14 13.2 +900 +6.87% 16,000 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 0 0 0.00% - - - - 0 0
MTH 25 25 25 25 25 0 0.00% 300 - - - 0 0
MTL 5.3 5.4 5.4 5.7 5.4 +100 +1.89% 5,300 - - - 0 0
MTP 14 14 14 14 14 0 0.00% 400 - - - 0 0
MTS 10.2 0 0 0.00% - - - - 0 0
MTV 16.1 0 0 0.00% - - - - 0 0
MVC 17.1 17.1 17.4 17.4 16.6 0 0.00% 20,700 - - - 0 0
MVN 49.2 51 50 51.2 49.5 +1,800 +3.66% 15,600 - - - 0 0
MZG 13.2 13.6 13.3 13.7 13.2 +400 +3.03% 1,051,600 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.4 0 0 0.00% - - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.6 11.6 11.6 11.8 11.6 0 0.00% 5,800 - - - 0 0
NBT 16.9 16.7 16.9 16.9 16.7 -200 -1.18% 300 - - - 0 0
NCG 10.3 10.5 10.3 10.7 10.3 +200 +1.94% 33,000 - - - 0 25,700
NCS 41 0 0 0.00% - - - - 0 0
ND2 36 36.5 36.5 36.5 36.5 +500 +1.39% 300 - - - 0 0
NDC 175 0 0 0.00% - - - - 0 0
NDP 25.3 0 0 0.00% - - - - 0 0
NDT 5.2 5.1 4.8 5.1 4.8 -100 -1.92% 1,200 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 7 7 7 7 7 0 0.00% 18,700 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.5 13.9 13.9 13.9 13.9 +400 +2.96% 100 - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 63.5 63.5 63.5 63.6 63.5 0 0.00% 1,800 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 14 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 14.1 16 16.1 16.1 16 +1,900 +13.48% 1,500 - - - 0 0
NTT 9.7 0 0 0.00% - - - - 0 0
NTW 19.9 20 20 20 20 +100 +0.5% 1,000 - - - 0 0
NUE 10.3 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 4.4 0 0 0.00% - - - - 0 0
ODE 44.1 44.3 44 44.3 43.8 +200 +0.45% 15,500 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13.8 13.6 13.6 13.6 13.6 -200 -1.45% 1,100 - - - 0 0
PAP 25.1 26 26 26 26 +900 +3.59% 100 - - - 0 0
PAS 2.7 2.8 2.7 2.8 2.7 +100 +3.7% 6,100 - - - 0 0 -
PBC 5.9 5.8 5.7 5.9 5.7 -100 -1.69% 35,300 - - - 0 0
PBT 12.6 14.4 13.9 14.4 13.9 +1,800 +14.29% 600 - - - 0 0
PCC 33 0 0 0.00% - - - - 0 0
PCF 4.6 4.7 4.6 4.7 4.1 +100 +2.17% 2,900 - - - 0 0
PCM 13.5 11.6 11.6 11.6 11.6 -1,900 -14.07% 100 - - - 0 0
PDC 4.3 4.5 4.8 4.8 4.5 +200 +4.65% 900 - - - 0 0
PEG 4.1 4.6 4.1 4.6 4.1 +500 +12.2% 1,200 - - - 0 0
PEQ 49.8 42.4 42.5 42.5 42.4 -7,400 -14.86% 900 - - - 0 0
PFL 2.3 2.4 2.3 2.4 2.3 +100 +4.35% 65,800 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 33 33.6 33.3 34.1 33.3 +600 +1.82% 95,000 - - - 0 0
PHS 11.9 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 6.6 6.7 6.5 6.7 6.4 +100 +1.52% 150,800 - - - 0 0
PJS 30.8 0 0 0.00% - - - - 0 0
PLA 5.9 6.4 5.9 6.4 5.9 +500 +8.47% 200 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.3 0 0 0.00% - - - - 0 0
PMJ 15.6 0 0 0.00% - - - - 0 0
PMT 6.9 0 0 0.00% - - - - 0 0
PMW 34.5 35 35 35 35 +500 +1.45% 100 - - - 0 0
PND 7 6.9 6.9 6.9 6.9 -100 -1.43% 500 - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20 20.2 20.1 20.2 20.1 +200 +1% 1,300 - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POS 15.8 16 15.6 16.2 15.6 +200 +1.27% 65,000 - - - 0 0
POV 8.1 8.1 8.2 8.3 8 0 0.00% 3,800 - - - 0 0
PPH 27.7 27.6 27.9 27.9 27.5 -100 -0.36% 21,500 - - - 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 10.1 10.5 10.1 10.6 10.1 +400 +3.96% 2,200 - - - 0 0
PSB 5.7 5.6 5.8 5.8 5.5 -100 -1.75% 94,200 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10.6 12 10.6 12 10.6 +1,400 +13.21% 5,300 - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 18.1 20.8 17.1 20.8 17.1 +2,700 +14.92% 1,900 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 16 16 16 16 15.4 0 0.00% 1,900 - - - 0 0
PTO 19.1 0 0 0.00% - - - - 0 0
PTP 8.6 0 0 0.00% - - - - 0 0
PTT 8.9 9.8 9.8 9.8 9.8 +900 +10.11% 100 - - - 0 0
PTV 6.8 6.7 6.8 6.9 6.6 -100 -1.47% 44,600 - - - 0 0
PVE 2.8 2.9 2.7 2.9 2.7 +100 +3.57% 137,600 - - - 0 0
PVH 0.6 0.6 0.6 0.6 0.6 0 0.00% 2,800 - - - 0 0
PVM 19.5 19.6 19.6 19.6 19.5 +100 +0.51% 2,500 - - - 0 0
PVO 7.6 7.7 7.4 7.8 7.4 +100 +1.32% 27,100 - - - 0 0
PVR 1 1 1.1 1.1 0.9 0 0.00% 44,900 - - - 0 0
PVV 2.2 2 2.1 2.1 2 -200 -9.09% 38,500 - - - 0 0
PVX 1.9 2 1.9 2 1.8 +100 +5.26% 1,833,000 - - - 0 0
PVY 2.6 2.6 2.6 2.7 2.3 0 0.00% 63,100 - - - 0 22,000
PWA 7.3 6.5 7.4 7.4 6.5 -800 -10.96% 52,900 - - - 0 0
PWS 13.1 0 0 0.00% - - - - 0 0
PXA 0.8 0.8 0.8 0.8 0.8 0 0.00% 900 - - - 0 0
PXI 0.9 1 0.9 1 0.9 +100 +11.11% 137,700 - - - 0 0
PXL 13.9 13.9 13.8 14 13.8 0 0.00% 48,500 - - - 0 0
PXM 0.6 0.6 0.5 0.6 0.5 0 0.00% 10,000 - - - 0 0
PXS 2.9 2.9 3.1 3.1 2.9 0 0.00% 99,300 - - - 0 0
PXT 1.5 1.6 1.5 1.6 1.4 +100 +6.67% 9,000 - - - 0 0
QBS 0.6 0.6 0.6 0.6 0.5 0 0.00% 213,200 - - - 0 0
QCC 21 21 17.9 21 17.9 0 0.00% 500 - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.8 0 0 0.00% - - - - 0 0
QNS 47.4 47.6 47.6 47.9 47.4 +200 +0.42% 16,300 - - - 0 2,500
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17.5 0 0 0.00% - - - - 0 0
QPH 34.4 34.4 34.4 34.4 34.4 0 0.00% 300 - - - 0 0
QSP 25.3 0 0 0.00% - - - - 0 0
QTP 13.9 13.8 13.9 14 13.7 -100 -0.72% 1,065,000 - - - 0 0
RAT 20.4 0 0 0.00% - - - - 0 0
RBC 6.8 0 0 0.00% - - - - 0 0
RCC 18 0 0 0.00% - - - - 0 0
RCD 1.6 1.7 1.8 1.8 1.7 +100 +6.25% 4,600 - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 36 39.8 41 41 31.5 +3,800 +10.56% 700 - - - 0 0
RIC 11.7 11.6 11.6 11.6 11.6 -100 -0.85% 100 - - - 0 0
RTB 28.5 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 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.8 36.5 36.4 36.5 36 -300 -0.82% 4,300 - - - 0 0
SB1 7.2 7.2 7.2 7.2 7.2 0 0.00% 2,000 - - - 0 0
SBB 16.2 0 0 0.00% - - - - 0 0
SBD 8 7.3 7.6 7.6 7.3 -700 -8.75% 9,000 - - - 0 0
SBH 40.6 0 0 0.00% - - - - 0 0
SBL 5.2 5.9 5.3 5.9 5.3 +700 +13.46% 8,000 - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.2 5.6 5.2 5.8 5.1 +400 +7.69% 1,869,500 - - - 0 0
SCC 2.5 2.2 2.2 2.2 2.2 -300 -12.00% 200 - - - 0 0
SCD 17.5 15 15 15 15 -2,500 -14.29% 200 - - - 0 0
SCJ 2.8 2.8 2.8 2.8 2.8 0 0.00% 2,600 - - - 0 0
SCL 19 19.1 19 19.1 18.9 +100 +0.53% 25,800 - - - 0 0
SCO 3.5 4 4 4 4 +500 +14.29% 500 - - - 0 0
SD2 5.8 5.8 5.8 5.8 5.1 0 0.00% 4,100 - - - 0 0
SD3 7.6 8.1 7.6 8.1 7.6 +500 +6.58% 11,200 - - - 0 0
SD6 1.9 2 1.9 2.1 1.9 +100 +5.26% 30,500 - - - 0 0
SD7 2.9 2.9 2.9 3 2.9 0 0.00% 10,400 - - - 0 0
SDD 1.3 1.3 1.3 1.3 1.3 0 0.00% 95,100 - - - 0 0
SDK 14.8 0 0 0.00% - - - - 0 0
SDP 0.7 0.7 0.7 0.7 0.6 0 0.00% 13,700 - - - 0 0
SDT 4.8 4.7 4.8 4.8 4.7 -100 -2.08% 45,500 - - - 0 0
SDV 32 0 0 0.00% - - - - 0 0
SDY 0.9 0 0 0.00% - - - - 0 0
SEA 44.5 45 44.6 45 44.6 +500 +1.12% 500 - - - 0 0
SEP 19.3 0 0 0.00% - - - - 0 0
SGB 12.1 12.3 12.2 12.3 11.8 +200 +1.65% 15,200 - - - 0 0
SGI 10.8 10.1 10.1 10.1 10.1 -700 -6.48% 100 - - - 0 0
SGP 23.8 24 23.9 24.2 23.7 +200 +0.84% 33,400 - - - 0 0
SGS 14 0 0 0.00% - - - - 0 0
SHC 9.7 10.5 10.5 10.5 10.5 +800 +8.25% 200 - - - 0 0
SHG 2.4 2.4 2.3 2.5 2.1 0 0.00% 2,400 - - - 0 0
SID 14.7 15 15 15 15 +300 +2.04% 100 - - - 0 0
SIG 6.9 6.4 7.4 7.4 6.3 -500 -7.25% 2,500 - - - 0 0
SIV 41.8 41.8 41.8 41.8 41.8 0 0.00% 200 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.8 20.6 19 20.6 18.9 -200 -0.96% 300 - - - 0 0
SJM 7.5 7.5 7.5 7.5 7.5 0 0.00% 300 - - - 0 0
SKH 24.5 0 0 0.00% - - - - 0 0
SKN 7.4 0 0 0.00% - - - - 0 0
SKV 25.4 25.9 25.5 25.9 25.1 +500 +1.97% 7,500 - - - 0 0
SLD 9.6 0 0 0.00% - - - - 0 0
SNC 23.7 25 25 25 25 +1,300 +5.49% 1,000 - - - 0 0
SNZ 30.9 31.4 30.6 31.4 30.6 +500 +1.62% 11,500 - - - 0 0
SP2 22.9 0 0 0.00% - - - - 0 0
SPB 14.5 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 29.9 0 0 0.00% - - - - 0 0
SRB 1.7 1.8 1.8 1.8 1.7 +100 +5.88% 3,900 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.5 8.5 8.6 8.6 8.3 0 0.00% 10,500 - - - 0 0
SSH 75.2 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 7.2 7 7.2 7.2 7 -200 -2.78% 200 - - - 0 0
STH 19.9 20.1 19.9 20.3 19.9 +200 +1.01% 31,900 - - - 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 7 6.9 6.9 6.9 6.9 -100 -1.43% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 27.7 27.7 27.7 28.5 27.7 0 0.00% 10,300 - - - 0 0
SZE 9.3 9.4 9.4 9.4 9.4 +100 +1.08% 700 - - - 0 0
SZG 33 33 33 33 33 0 0.00% 100 - - - 0 0
TA6 7 7 7 7 7 0 0.00% 100 - - - 0 0
TAN 44 44.3 44 44.3 44 +300 +0.68% 4,000 - - - 0 0
TAR 3.7 3.5 3.7 3.7 3.5 -200 -5.41% 141,700 - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 114.9 0 0 0.00% - - - - 0 0
TBR 7.8 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TDB 40.8 40.9 40.9 40.9 40.9 +100 +0.25% 100 - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.4 8.2 8.2 8.2 8.2 -200 -2.38% 500 - - - 0 0
TED 51 58.6 58.6 58.6 58.6 +7,600 +14.9% 500 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.8 6.6 5.5 6.6 5.2 +800 +13.79% 1,000 - - - 0 0
TH1 2.2 2.3 2 2.4 2 +100 +4.55% 1,700 - - - 0 0
THM 8.4 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 17.9 17 17 17 17 -900 -5.03% 100 - - - 0 0
TID 22 21 22 22 21 -1,000 -4.55% 3,200 - - - 0 0
TIE 3.7 0 0 0.00% - - - - 0 0
TIS 4.8 4.9 4.8 4.9 4.8 +100 +2.08% 4,800 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.2 11 11 11 11 -200 -1.79% 100 - - - 0 0
TLP 7.9 0 0 0.00% - - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 64.8 65 65 65 65 +200 +0.31% 200 - - - 0 0
TMW 23.4 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 8.8 10 8.8 10 8.8 +1,200 +13.64% 1,000 - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 20.6 0 0 0.00% - - - - 0 0
TNS 3.4 3.4 3.5 3.6 3.4 0 0.00% 26,500 - - - 0 0
TNW 12.4 12 12 12 12 -400 -3.23% 200 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 170.3 174 166.4 175.5 166.4 +3,700 +2.17% 71,600 - - - 0 0 -
TOW 35.5 35.5 35.5 35.5 35.5 0 0.00% 100 - - - 0 0
TPS 67.3 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 37.6 32 32 32 32 -5,600 -14.89% 100 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6.1 6.1 6.1 6.1 6.1 0 0.00% 400 - - - 0 0
TSD 5 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 43.9 0 0 0.00% - - - - 0 0
TST 6.6 7.5 7.5 7.5 7.5 +900 +13.64% 1,400 - - - 0 0
TTD 119 0 0 0.00% - - - - 0 0
TTG 11.9 13.5 13.6 13.6 11 +1,600 +13.45% 1,100 - - - 0 0
TTN 16.4 16.5 16.5 16.7 16.2 +100 +0.61% 14,000 - - - 0 0
TTS 7.1 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 21 0 0 0.00% - - - - 0 0
TV1 38.3 38.5 38.5 38.6 37.7 +200 +0.52% 112,600 - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14.3 14 14 14 14 -300 -2.10% 1,400 - - - 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 6.4 6.6 6.6 6.6 6.6 +200 +3.13% 100 - - - 0 0
UDL 17.7 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 5.3 4.6 4.6 4.6 4.6 -700 -13.21% 100 - - - 0 0
UPS 24.7 28 24.7 28.1 21 +3,300 +13.36% 27,100 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 16.6 16.4 16.6 16.6 16.4 -200 -1.20% 800 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 0 0 0.00% - - - - 0 0
VAV 35.4 0 0 0.00% - - - - 0 0
VBB 9.9 10.4 9.9 10.5 9.9 +500 +5.05% 141,700 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.7 23.9 23.5 23.9 23.4 +200 +0.84% 12,400 - - - 0 0
VCR 39.8 43 44 44 40 +3,200 +8.04% 4,200 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 12 12 10.2 12 10.2 0 0.00% 16,000 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 18 20.6 20.6 20.6 20.6 +2,600 +14.44% 1,600 - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 7.4 0 0 0.00% - - - - 0 0
VE8 2.5 0 0 0.00% - - - - 0 0
VE9 3.4 3.7 3.5 3.7 3.5 +300 +8.82% 200 - - - 0 0
VEC 34.4 30.5 30 32.8 30 -3,900 -11.34% 3,600 - - - 0 0
VEF 95 95.2 95 95.8 95 +200 +0.21% 5,600 - - - 0 0
VES 24.4 0 0 0.00% - - - - 0 0
VET 15.8 16.1 16.1 16.1 16.1 +300 +1.9% 300 - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 42.2 42.3 42.2 42.3 42.2 +100 +0.24% 200 - - - 0 0
VGI 93.5 94 95.8 97.8 92 +500 +0.53% 917,400 - - - 0 0
VGL 18.9 0 0 0.00% - - - - 0 0
VGR 87.7 74.7 75.2 75.5 74.7 -13,000 -14.82% 5,500 - - - 0 0
VGT 12.1 12.4 12.2 12.4 12.1 +300 +2.48% 782,300 - - - 0 0
VGV 53.4 0 0 0.00% - - - - 0 0
VHD 3.3 3.6 3.7 3.7 3.6 +300 +9.09% 200 - - - 0 0
VHF 3.7 0 0 0.00% - - - - 0 0
VHG 1.7 1.8 1.7 1.8 1.6 +100 +5.88% 208,800 - - - 0 0
VHH 2.8 2.8 2.8 2.8 2.8 0 0.00% 100 - - - 0 0
VIE 7.2 6.2 6.2 6.2 6.2 -1,000 -13.89% 1,100 - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 10 10.1 10.1 10.1 10.1 +100 +1% 200 - - - 0 0
VIN 18.3 18.6 18.6 18.6 18.6 +300 +1.64% 1,000 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 37.1 31.6 31.6 31.6 31.6 -5,500 -14.82% 40,300 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.2 45.8 45.3 46 45.3 +600 +1.33% 40,800 - - - 0 0
VLC 13.6 13.7 13.7 13.8 13.4 +100 +0.74% 215,000 - - - 0 0
VLG 8.6 8.7 8.7 8.7 8.7 +100 +1.16% 100 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.5 16.6 16.5 16.6 16.4 +100 +0.61% 9,400 - - - 0 0
VLW 36.9 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3 2.9 2.8 2.9 2.8 -100 -3.33% 200 - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 15.2 16.1 16.2 16.8 16.1 +900 +5.92% 5,600 - - - 0 0
VNB 14.6 14.8 14.5 14.8 14.4 +200 +1.37% 18,400 - - - 0 0
VNH 1.8 1.6 1.9 2 1.6 -200 -11.11% 96,000 - - - 0 0
VNI 8.2 8.2 8.2 8.2 8.2 0 0.00% 100 - - - 0 0
VNP 20.8 20.6 20.7 21 20.3 -200 -0.96% 106,500 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 320.1 320 320 320 320 -100 -0.03% 900 - - - 0 0
VPA 1.7 1.5 1.5 1.5 1.5 -200 -11.76% 200 - - - 0 0
VPC 2.7 2.7 2.7 2.7 2.7 0 0.00% 100 - - - 0 0
VPR 8.5 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17.7 0 0 0.00% - - - - 0 0
VRG 16.9 17 17.3 17.3 17 +100 +0.59% 1,100 - - - 0 0
VSE 8.2 8.2 8.2 8.5 8.2 0 0.00% 400 - - - 0 0
VSF 27.2 27.7 28.5 28.5 27 +500 +1.84% 20,300 - - - 0 0
VSG 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 100 - - - 0 0
VSN 17 0 0 0.00% - - - - 0 0
VST 3.1 3.2 3.1 3.2 3.1 +100 +3.23% 141,600 - - - 0 0
VTA 2.2 2.1 2.1 2.1 2.1 -100 -4.55% 3,700 - - - 0 0
VTD 6.1 6.1 6 6.2 6 0 0.00% 70,100 - - - 0 0
VTE 7.4 0 0 0.00% - - - - 0 0
VTG 5.1 5 4.4 5 4.4 -100 -1.96% 1,800 - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 52.5 53.5 52 53.5 50.2 +1,000 +1.9% 13,300 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 8.8 7.5 10 10 7.5 -1,300 -14.77% 1,600 - - - 0 0
VTR 10.7 10.8 10.7 11 10.7 +100 +0.93% 11,000 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 17.4 0 0 0.00% - - - - 0 0
VVN 3.1 2.9 2.9 2.9 2.9 -200 -6.45% 300 - - - 0 0
VW3 11.2 12.4 12.8 12.8 11.2 +1,200 +10.71% 21,300 - - - 0 0
VWS 17.4 15 15 15 15 -2,400 -13.79% 1,000 - - - 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
WSB 56 56 56 56 56 0 0.00% 1,800 - - - 0 0
WTC 9 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 17 0 0 0.00% - - - - 0 0
XHC 18.7 0 0 0.00% - - - - 0 0
XLV 13.6 0 0 0.00% - - - - 0 0
XMC 8.9 9.3 8.9 9.3 8.9 +400 +4.49% 2,700 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 16 16 16 18.3 16 0 0.00% 400 - - - 0 0
XPH 15.9 15.3 14.8 15.4 14.8 -600 -3.77% 3,100 - - - 0 0
YBC 6.6 7.1 6.7 7.1 6.7 +500 +7.58% 200 - - - 0 0
YTC 21 21 21 21 21 0 0.00% 100 - - - 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 - - - - - - - - - - - - - - -
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 - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 37,839,067 2,265.81 546,900 111,520
▼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