会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/05/29 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
UPCoM インデックス 125.21
-0.42/-0.33%
売買高（相対取引を含む） 40,522,081 株
（前日比 +51.69%）
値上がり銘柄数 144
値下がり銘柄数 132
変わらず銘柄数 507
総銘柄数 783
売買代金（相対取引を含む） 343,469 百万VND
（前日比 -23.01%）
前日終値 125.63 (05/28) 
始値 125.61
高値 125.92
安値 124.91
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) 463,000 133,880 329,120
産業トレンド
+0.17 -0.73 +1.15 +0.63 -0.04 +0.51
+0.19 +0.95 +0.43 -0.02 -0.09 -0.69
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/05/29 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
BCR 1.1 1.2 1.1 1.2 1 +100 +9.09% 4,412,300 - - - 310,000 0
MPC 15.8 16.1 15.7 16.1 15.6 +300 +1.9% 94,700 - - - 48,600 0
POM 4.7 4.8 4.7 5.3 4.7 +100 +2.13% 5,572,400 - - - 42,100 0
F88 159.8 162.1 159 165 159 +2,300 +1.44% 146,700 - - - 19,100 1,100
QNS 48.5 47.6 48.5 48.5 47.6 -900 -1.86% 90,000 - - - 8,700 35,000
ABI 19.5 19.6 19.5 19.6 19.3 +100 +0.51% 21,000 - - - 8,200 14,360
VPA 2.5 2.2 2.2 2.2 2.2 -300 -12.00% 7,500 - - - 7,500 0
ACV 43.8 43.9 43.9 44 43.6 +100 +0.23% 354,100 - - - 4,100 7,320
S12 1.9 2.1 2 2.1 2 +200 +10.53% 4,100 - - - 4,100 0
PCG 2.2 2.3 2.2 2.3 2.2 +100 +4.55% 2,900 - - - 2,900 0
VEA 34.9 34.8 34.8 35.5 34.8 -100 -0.29% 101,600 - - - 2,000 80
ABB 15.5 15.6 15.5 15.6 15.4 +100 +0.65% 512,400 - - - 1,300 22,000
PAS 3 2.9 3 3 2.6 -100 -3.33% 153,500 - - - 1,300 0 -
VGG 43.5 43.1 43.4 43.4 41 -400 -0.92% 1,900 - - - 600 0
BIG 6.5 6.5 6.5 6.5 6.3 0 0.00% 309,300 - - - 500 0
HBC 5 5 5 5 4.9 0 0.00% 304,000 - - - 500 10
CSI 16.7 16.7 17 17 16.7 0 0.00% 400 - - - 400 100
LTG 5.6 5.6 5.6 5.8 5.5 0 0.00% 157,200 - - - 300 0
HPP 79.9 80.5 79.5 80.5 79.5 +600 +0.75% 200 - - - 200 0
MSR 40.1 39.6 40.2 40.2 39.5 -500 -1.25% 750,400 - - - 200 0
TVN 12 11.5 12 12 11 -500 -4.17% 1,532,300 - - - 200 0
LLM 19.7 19.8 20 20 19.8 +100 +0.51% 300 - - - 100 0
WSB 53.8 55.9 55.9 55.9 55.9 +2,100 +3.9% 100 - - - 100 0
A32 29.9 29.9 29.9 29.9 29.9 0 0.00% 42,100 - - - 0 0
AAH 3 2.9 3 3 2.9 -100 -3.33% 136,300 - - - 0 0
AAS 8.5 8.3 8.4 8.5 8.3 -200 -2.35% 341,500 - - - 0 0
ABC 10.4 10.6 10.5 10.6 10.5 +200 +1.92% 4,100 - - - 0 0
ABW 10.4 10.5 10.5 10.5 10.4 +100 +0.96% 87,800 - - - 0 0
ACE 38 36.3 37.2 37.5 36.3 -1,700 -4.47% 5,100 - - - 0 0
ACM 0.5 0.6 0.6 0.6 0.5 +100 +20% 265,400 - - - 0 0
ACS 2.3 0 0 0.00% - - - - 0 0
AG1 10.3 10.5 10.4 10.5 10.2 +200 +1.94% 7,000 - - - 0 0
AGF 1.8 2 2 2 2 +200 +11.11% 1,500 - - - 0 0
AGP 38.4 36.2 36.5 38.9 36.2 -2,200 -5.73% 1,400 - - - 0 0
AGX 209.7 210 220 220 209.6 +300 +0.14% 900 - - - 0 0
AIC 8.9 0 0 0.00% - - - - 0 0
AIG 48.5 48.5 48.5 48.5 48.5 0 0.00% 6,000 - - - 0 0
ALV 7.1 7 7 7.1 7 -100 -1.41% 9,000 - - - 0 0
AMP 12.5 13 13 13 13 +500 +4% 5,000 - - - 0 0
AMS 9.8 10.5 10 10.6 9.3 +700 +7.14% 740,300 - - - 0 800
APC 6 0 0 0.00% - - - - 0 0
APF 50.9 50 50.9 51.8 49.7 -900 -1.77% 21,200 - - - 0 0
APL 14.6 13 13 13 13 -1,600 -10.96% 200 - - - 0 0
APP 4.1 4.1 4.2 4.3 4.1 0 0.00% 152,800 - - - 0 0
APT 2.4 0 0 0.00% - - - - 0 0
ATA 0.5 0.4 0.5 0.5 0.4 -100 -20.00% 1,200 - - - 0 0
ATG 6.8 7.4 7.4 7.4 7.4 +600 +8.82% 100 - - - 0 0
AVC 44 0 0 0.00% - - - - 0 0
AVG 9.6 9.6 9.6 9.7 9.5 0 0.00% 31,200 - - - 0 100
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 10.4 11.4 11.4 11.4 11.4 +1,000 +9.62% 100 - - - 0 0
BBM 8.7 0 0 0.00% - - - - 0 0
BBT 10.5 10 10.5 10.5 10 -500 -4.76% 500 - - - 0 0
BCA 21.3 20.7 21.3 21.3 20.6 -600 -2.82% 6,000 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 9.3 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.7 0 0 0.00% - - - - 0 0
BDT 9.2 9.1 8.9 9.1 8.9 -100 -1.09% 2,900 - - - 0 0
BDW 26 0 0 0.00% - - - - 0 0
BEL 17.8 0 0 0.00% - - - - 0 0
BGE 3.3 3.3 3.4 3.4 3.2 0 0.00% 431,100 - - - 0 0
BGW 17 0 0 0.00% - - - - 0 0
BHA 24.9 0 0 0.00% - - - - 0 0
BHC 1.1 1 1 1 1 -100 -9.09% 1,800 - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 5.9 5.3 5.3 5.3 5.3 -600 -10.17% 100 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7.6 0 0 0.00% - - - - 0 0
BIO 13.3 13.3 13.3 13.3 13.3 0 0.00% 100 - - - 0 0
BLI 8.9 9 8.7 9 8.7 +100 +1.12% 1,000 - - - 0 0
BLN 7.1 8.1 8.1 8.1 8.1 +1,000 +14.08% 100 - - - 0 0
BLT 22.2 22.2 22.2 22.2 22.2 0 0.00% 300 - - - 0 0
BMD 9.5 0 0 0.00% - - - - 0 0
BMF 7.7 0 0 0.00% - - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 11.4 0 0 0.00% - - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 14.6 14.4 14.6 14.6 14.4 -200 -1.37% 101,800 - - - 0 0
BMV 4.6 0 0 0.00% - - - - 0 0
BNW 15.1 0 0 0.00% - - - - 0 0
BOT 1.8 1.9 1.6 1.9 1.6 +100 +5.56% 206,000 - - - 0 0
BQB 3.9 4 4 4 4 +100 +2.56% 200 - - - 0 0
BQP 16 0 0 0.00% - - - - 0 0
BRR 20.2 0 0 0.00% - - - - 0 0
BRS 24.1 23.8 23.8 23.8 23 -300 -1.24% 2,000 - - - 0 0
BSA 19.6 19.7 19.8 20.1 19.7 +100 +0.51% 9,100 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 12.1 0 0 0.00% - - - - 0 0
BSH 16.7 16.8 16.8 16.8 16.8 +100 +0.6% 100 - - - 0 0
BSL 12.5 13.8 13.8 13.8 13.8 +1,300 +10.4% 100 - - - 0 0
BSP 10.5 0 0 0.00% - - - - 0 0
BSQ 17 0 0 0.00% - - - - 0 0
BT1 11.5 0 0 0.00% - - - - 0 0
BTB 4 0 0 0.00% - - - - 0 0
BTD 17.9 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 22 22 22 22 22 0 0.00% 3,600 - - - 0 0
BTN 2.8 2.7 2.7 2.7 2.7 -100 -3.57% 100 - - - 0 0
BTU 16.3 0 0 0.00% - - - - 0 0
BTV 16.2 16.2 16.2 16.2 16.2 0 0.00% 100 - - - 0 0
BVB 12.6 12.3 12.6 12.6 12.3 -300 -2.38% 589,600 - - - 0 0
BVG 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 76,800 - - - 0 0
BVL 14.1 14.7 14.1 14.7 14.1 +600 +4.26% 200 - - - 0 0
BVN 18.1 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34 34 34 34 33.9 0 0.00% 20,100 - - - 0 0
C21 16.9 0 0 0.00% - - - - 0 0
C22 18 18 18 18 18 0 0.00% 200 - - - 0 0 -
C4G 6.9 6.8 6.9 6.9 6.8 -100 -1.45% 147,800 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.4 0.5 0.4 0.5 0.4 +100 +25% 18,800 - - - 0 0
CAT 14.9 14.8 14.8 14.9 14.8 -100 -0.67% 17,900 - - - 0 0
CBI 11.6 0 0 0.00% - - - - 0 0
CBS 24.9 24.9 24.9 24.9 24.8 0 0.00% 1,800 - - - 0 0
CC1 34.2 34 34 34 34 -200 -0.58% 600 - - - 0 0
CCA 15.5 15.5 15.5 15.5 15.5 0 0.00% 900 - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 25.2 0 0 0.00% - - - - 0 0
CCS 8.7 9.5 9.5 9.5 9.5 +800 +9.2% 100 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 74.5 74.5 74.5 74.5 74.5 0 0.00% 100 - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.5 1.5 1.5 1.5 1.4 0 0.00% 55,100 - - - 0 0
CDP 13.1 12.8 12.6 12.8 12.6 -300 -2.29% 3,400 - - - 0 0
CDR 4.6 4.6 4.6 4.6 4.6 0 0.00% 200 - - - 0 0
CEN 1.8 1.8 1.6 1.8 1.6 0 0.00% 500 - - - 0 0
CFM 10.5 11.9 11.9 11.9 11.9 +1,400 +13.33% 100 - - - 0 0
CFV 17.3 0 0 0.00% - - - - 0 0
CGV 3.1 3.2 3 3.2 3 +100 +3.23% 500 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 10.9 0 0 0.00% - - - - 0 0
CI5 3.6 0 0 0.00% - - - - 0 0
CID 8 8 7.5 8 7.5 0 0.00% 200 - - - 0 0
CIP 2 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66.4 65.9 66.1 66.4 65.9 -500 -0.75% 3,900 - - - 0 0
CKD 23.7 23.3 23.3 23.3 23.3 -400 -1.69% 9,600 - - - 0 0
CLX 14.7 14.9 14.7 15 14.7 +200 +1.36% 126,300 - - - 0 0
CMD 19 19 19.2 19.2 19 0 0.00% 10,000 - - - 0 0
CMF 399 0 0 0.00% - - - - 0 0
CMI 0.5 0.6 0.5 0.6 0.4 +100 +20% 1,900 - - - 0 0
CMK 7.8 0 0 0.00% - - - - 0 0
CMM 19.9 19 22.8 22.8 19 -900 -4.52% 200 - - - 0 0
CMN 73.2 74.5 76.5 76.5 74 +1,300 +1.78% 4,200 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.7 0 0 0.00% - - - - 0 0
CMW 12.9 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.5 32 33 33 32 +500 +1.59% 200 - - - 0 0
CNN 57.5 0 0 0.00% - - - - 0 0
CNT 6.3 0 0 0.00% - - - - 0 0
CPA 8.8 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 6 0 0 0.00% - - - - 0 0
CQN 31.2 31.3 31.2 31.4 31.2 +100 +0.32% 23,100 - - - 0 0
CQT 7.5 0 0 0.00% - - - - 0 0
CT3 6.5 6.5 6.5 6.5 6.5 0 0.00% 7,000 - - - 0 0
CT6 7.2 7 7 7 7 -200 -2.78% 300 - - - 0 0
CTW 25 0 0 0.00% - - - - 0 0
CYC 1.2 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 26.8 0 0 0.00% - - - - 0 0
DAS 10 0 0 0.00% - - - - 0 0
DBM 23.8 27 27 27 27 +3,200 +13.45% 100 - - - 0 0
DC1 8.3 7.4 8.3 8.3 7.4 -900 -10.84% 1,100 - - - 0 0
DCF 29.3 0 0 0.00% - - - - 0 0
DCG 26 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 3.9 0 0 0.00% - - - - 0 0
DCS 0.7 0.8 0.6 0.8 0.6 +100 +14.29% 277,900 - - - 0 0
DCT 0.5 0.5 0.5 0.5 0.5 0 0.00% 600 - - - 0 0
DCV 140 0 0 0.00% - - - - 0 0
DDB 9.2 9.2 8.9 9.2 8.9 0 0.00% 204,700 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 1.9 1.9 1.9 1.9 1.9 0 0.00% 3,900 - - - 0 0
DDN 7 7 7 7 7 0 0.00% 200 - - - 0 0
DDV 26 25.9 25.9 26 25.7 -100 -0.38% 287,600 - - - 0 0
DFC 31.8 32 31.9 32 31.9 +200 +0.63% 300 - - - 0 0
DFF 0.4 0.5 0.4 0.5 0.4 +100 +25% 1,867,000 - - - 0 0
DGT 4 4 4 4 3.9 0 0.00% 65,400 - - - 0 0
DHB 11.9 11.2 12.1 12.1 11.2 -700 -5.88% 9,800 - - - 0 0
DHD 28.6 28.6 28.6 28.6 28.6 0 0.00% 9,900 - - - 0 0
DHN 18 0 0 0.00% - - - - 0 0
DIC 1 0.9 0.9 1 0.9 -100 -10.00% 128,700 - - - 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 13 13 13 13 -600 -4.41% 3,000 - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 18.3 0 0 0.00% - - - - 0 0
DMN 9.5 10 9.9 10 9.9 +500 +5.26% 300 - - - 0 0
DNA 24 0 0 0.00% - - - - 0 0
DND 7.9 0 0 0.00% - - - - 0 0
DNE 8.4 0 0 0.00% - - - - 0 0
DNH 49 0 0 0.00% - - - - 0 0
DNL 28.4 0 0 0.00% - - - - 0 0
DNM 7 0 0 0.00% - - - - 0 0
DNN 7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32 32.2 32.1 32.3 32.1 +200 +0.63% 3,700 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.2 0 0 0.00% - - - - 0 0
DP1 30 30.9 30.9 30.9 30.9 +900 +3% 15,800 - - - 0 0 -
DP2 4 4 4 4 4 0 0.00% 100 - - - 0 0
DPC 7.9 0 0 0.00% - - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.6 0 0 0.00% - - - - 0 0
DRI 14.1 14.1 14.1 14.3 13.9 0 0.00% 147,800 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 7 7 7 7 7 0 0.00% 2,400 - - - 0 0
DSH 15.1 15.1 15.6 16 14.7 0 0.00% 232,100 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.8 5.5 5.5 5.5 5.5 +700 +14.58% 100 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 12.6 0 0 0.00% - - - - 0 0
DTI 2 1.9 2 2 1.9 -100 -5.00% 4,900 - - - 0 0
DTP 105 105 104.8 105 104.8 0 0.00% 3,900 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 11.9 0 0 0.00% - - - - 0 0
DVG 1.2 1.2 1.2 1.3 1.2 0 0.00% 57,700 - - - 0 0
DVN 20.7 21.6 20.9 21.6 20.9 +900 +4.35% 104,000 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 14.2 12.8 13 13 12.8 -1,400 -9.86% 11,700 - - - 0 0
DXL 10 10 10 10 10 0 0.00% 3,500 - - - 0 0
E12 4 0 0 0.00% - - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 25.9 24.8 25.1 25.1 24.8 -1,100 -4.25% 300 - - - 0 0
EFI 3.5 3.4 3.2 3.4 3.2 -100 -2.86% 2,100 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 20.7 20.6 20.7 20.7 20.6 -100 -0.48% 2,000 - - - 0 0
EIN 2.3 2.3 2.3 2.3 2.3 0 0.00% 1,600 - - - 0 0
EME 30.4 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.2 19.2 19 19.2 19 0 0.00% 500 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 4.7 5.4 5.4 5.4 5.4 +700 +14.89% 100 - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 8.9 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 20.5 21.5 20.5 21.5 19.2 +1,000 +4.88% 9,900 - - - 0 0
FOC 67.4 67.8 67.5 68.1 67.5 +400 +0.59% 5,500 - - - 0 0
FOX 80.7 81.4 80.2 81.8 80 +700 +0.87% 146,500 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 13.7 0 0 0.00% - - - - 0 0
FSO 12 0 0 0.00% - - - - 0 0
FT1 43.5 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0.5 0.5 0.5 0.4 0 0.00% 23,700 - - - 0 0
G20 0.5 0.5 0.5 0.5 0.5 0 0.00% 300 - - - 0 0
G36 10.4 10.4 10.3 10.4 10 0 0.00% 257,200 - - - 0 0
GCB 5.8 0 0 0.00% - - - - 0 0
GCF 18.8 19 18.8 19 18.8 +200 +1.06% 27,900 - - - 0 0
GDA 13.7 13.8 13.8 13.8 13.6 +100 +0.73% 26,100 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.6 2.7 2.9 2.9 2.7 +100 +3.85% 500 - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.3 0 0 0.00% - - - - 0 0
GMC 4.8 0 0 0.00% - - - - 0 0
GND 21.2 24.3 21 24.3 21 +3,100 +14.62% 2,300 - - - 0 0
GPC 1.9 1.9 2 2 1.9 0 0.00% 11,300 - - - 0 0
GSM 30.1 30.1 30 30.1 30 0 0.00% 900 - - - 0 0
GTD 162.9 187.3 175 187.3 175 +24,400 +14.98% 4,900 - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 83.9 0 0 0.00% - - - - 0 0
H11 22.5 0 0 0.00% - - - - 0 0
HAC 9.1 10.2 9 10.2 9 +1,100 +12.09% 200 - - - 0 0
HAF 16.6 0 0 0.00% - - - - 0 0
HAM 42.3 43.2 43.2 43.2 43.2 +900 +2.13% 200 - - - 0 0
HAN 8 8 8.1 8.1 8 0 0.00% 13,900 - - - 0 0
HAV 3 0 0 0.00% - - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.8 5.9 5 5.9 5 +100 +1.72% 200 - - - 0 0
HC1 12.5 0 0 0.00% - - - - 0 0
HC3 24.1 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.9 0 0 0.00% - - - - 0 0
HD6 8.5 8.2 8.9 8.9 8.1 -300 -3.53% 1,800 - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
HDM 35 36 35.7 36 35.7 +1,000 +2.86% 800 - - - 0 0
HDP 25.1 0 0 0.00% - - - - 0 0
HDW 17.5 0 0 0.00% - - - - 0 0
HEC 66.5 67.5 66.5 67.5 66.5 +1,000 +1.5% 2,400 - - - 0 0
HEJ 13.2 0 0 0.00% - - - - 0 0
HEP 13.4 0 0 0.00% - - - - 0 0
HES 22.9 0 0 0.00% - - - - 0 0
HFB 11.5 0 0 0.00% - - - - 0 0
HFC 7.7 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 8.1 8 8 8 8 -100 -1.23% 1,500 - - - 0 0
HJC 7 0 0 0.00% - - - - 0 0
HKB 0.5 0.5 0.5 0.6 0.4 0 0.00% 133,400 - - - 0 0
HLB 450 0 0 0.00% - - - - 0 0
HLS 26.5 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.9 0 0 0.00% - - - - 0 0
HMD 14.2 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 33.9 34.5 35 35 33.8 +600 +1.77% 1,000 - - - 0 0
HNB 16.5 0 0 0.00% - - - - 0 0
HND 10.4 10.4 10.4 10.4 10.4 0 0.00% 600 - - - 0 0
HNF 26.2 26.5 26.5 26.5 26.5 +300 +1.15% 200 - - - 0 0
HNG 7.3 7 7.2 7.2 6.9 -300 -4.11% 2,953,500 - - - 0 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.6 7.7 7.7 7.7 7.6 +100 +1.32% 517,800 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.8 0 0 0.00% - - - - 0 0
HPD 16.2 0 0 0.00% - - - - 0 0
HPH 13 0 0 0.00% - - - - 0 0
HPI 15.3 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 14.5 0 0 0.00% - - - - 0 0
HPT 26.7 27 27 27 27 +300 +1.12% 100 - - - 0 0
HPW 23.3 0 0 0.00% - - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6 0 0 0.00% - - - - 0 0
HSP 16.2 16.3 16.3 16.3 16.3 +100 +0.62% 900 - - - 0 0
HSV 4.4 4.4 4.4 4.5 4.4 0 0.00% 114,600 - - - 0 0
HTE 2.9 3 2.9 3 2.9 +100 +3.45% 1,300 - - - 0 0
HTM 10 9.4 9.4 9.4 9.4 -600 -6.00% 100 - - - 0 0
HTP 1.1 1.1 1.1 1.1 1 0 0.00% 36,700 - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - - - 0 0
HU6 4.3 4.1 4.1 4.1 4.1 -200 -4.65% 300 - - - 0 300
HUG 30.4 0 0 0.00% - - - - 0 0
HVA 5 4.9 5 5.1 4.9 -100 -2.00% 89,500 - - - 0 0
HVX 2.5 2.5 2.3 2.5 2.3 0 0.00% 8,200 - - - 0 0
HWS 15.1 15.3 15.2 15.3 14.9 +200 +1.32% 2,400 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32 36.6 27.2 36.6 27.2 +4,600 +14.38% 2,700 - - - 0 0
ICF 2.6 2.7 2.7 2.7 2.7 +100 +3.85% 100 - - - 0 0
ICI 8.5 9.7 9.7 9.7 9.7 +1,200 +14.12% 100 - - - 0 0
ICN 29.1 29 29 29 29 -100 -0.34% 800 - - - 0 0
IDP 278.1 278.5 278.5 278.5 278.5 +400 +0.14% 500 - - - 0 0
IFS 17 17 17 17 17 0 0.00% 2,000 - - - 0 0
ILA 5.9 6.1 5.9 6.2 5.9 +200 +3.39% 43,500 - - - 0 0
ILC 6.7 5.9 5.9 5.9 5.9 -800 -11.94% 100 - - - 0 0
ILS 27.6 27.9 27 28.9 27 +300 +1.09% 8,700 - - - 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 9 9 9 9 0 0.00% 100 - - - 0 0
ISH 25.7 0 0 0.00% - - - - 0 0
IST 35.8 33.1 33.1 33.1 33.1 -2,700 -7.54% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.7 3.9 3.8 3.9 3.8 +200 +5.41% 500 - - - 0 0
JOS 1.8 1.6 1.6 1.6 1.6 -200 -11.11% 14,500 - - - 0 0
KCB 11.3 10.9 11.4 11.4 10.9 -400 -3.54% 33,000 - - - 0 0
KGM 5.3 5.5 5.3 5.5 5.3 +200 +3.77% 5,900 - - - 0 0
KHD 16 0 0 0.00% - - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 15.5 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 207,700 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 21 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.4 4.7 4.5 4.7 4.5 +300 +6.82% 700 - - - 0 0
L45 1.5 1.7 1.7 1.7 1.7 +200 +13.33% 2,300 - - - 0 0
L62 3.1 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11.6 11.4 11.4 11.4 11.4 -200 -1.72% 300 - - - 0 0
LAW 30.7 29.8 26.2 29.8 26.2 -900 -2.93% 300 - - - 0 0
LCM 0.8 0.8 0.8 0.8 0.7 0 0.00% 28,400 - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.8 4.7 4.8 4.8 4.7 -100 -2.08% 1,600 - - - 0 0
LG9 4.5 0 0 0.00% - - - - 0 0
LIC 29 28.6 28.5 28.8 28.5 -400 -1.38% 2,300 - - - 0 0
LKW 36 36 36 36 36 0 0.00% 100 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 6 5.4 6 6 5.4 -600 -10.00% 800 - - - 0 0
LMH 1.3 1.2 1.2 1.4 1.2 -100 -7.69% 162,200 - - - 0 300
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0.6 0.6 0.6 0.6 +100 +20% 2,400 - - - 0 0
LPT 7.8 7.8 7.8 7.8 7.8 0 0.00% 2,000 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.4 34.2 33.8 34.2 33.3 -200 -0.58% 12,500 - - - 0 0
LTC 1.4 1.3 1.3 1.3 1.3 -100 -7.14% 1,100 - - - 0 0
M10 22.2 22.4 22.4 22.4 22.4 +200 +0.9% 2,000 - - - 0 0
MA1 31.9 33.3 33.3 33.3 33.3 +1,400 +4.39% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.5 4.6 4.6 4.6 4.6 +100 +2.22% 500 - - - 0 0
MEC 3 2.6 2.9 2.9 2.6 -400 -13.33% 10,200 - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 34.8 34.6 34.8 34.8 34.5 -200 -0.57% 7,200 - - - 0 2,000
MGC 11.3 11.6 12.2 12.2 11.6 +300 +2.65% 200 - - - 0 0
MGG 25 0 0 0.00% - - - - 0 0
MGR 5.1 5 5 5 5 -100 -1.96% 1,900 - - - 0 0
MH3 27 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26.5 26.9 26.9 26.9 26.9 +400 +1.51% 300 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 18.8 18.8 18.8 18.8 18.8 0 0.00% 1,300 - - - 0 0
MML 30.9 30.9 30.9 30.9 30.5 0 0.00% 13,200 - - - 0 0
MNB 25.2 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPT 0.7 0.7 0.7 0.8 0.6 0 0.00% 700,000 - - - 0 0
MPY 12.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 20 20 20 20 20 0 0.00% 2,000 - - - 0 0
MRF 23 0 0 0.00% - - - - 0 0
MTA 13.2 13 13.2 13.5 13 -200 -1.52% 3,200 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 10.2 0 0 0.00% - - - - 0 0
MTH 24.7 0 0 0.00% - - - - 0 0
MTL 5.9 0 0 0.00% - - - - 0 0
MTP 13 14 14 14 14 +1,000 +7.69% 100 - - - 0 0
MTS 9.2 0 0 0.00% - - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 14 13.9 14 14 13.9 -100 -0.71% 700 - - - 0 0
MVN 61.4 61 61.4 61.4 55 -400 -0.65% 26,200 - - - 0 0
MZG 12.5 12.4 12.5 12.5 12.4 -100 -0.80% 389,700 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 32 32 32 32 32 0 0.00% 2,000 - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 11.1 11.6 12.7 12.7 11.1 +500 +4.5% 7,200 - - - 0 0
NBE 9.3 9.2 9.3 9.3 9.2 -100 -1.08% 4,200 - - - 0 0
NBT 15.9 0 0 0.00% - - - - 0 0
NCG 11.6 11.6 11.7 11.9 11.5 0 0.00% 75,200 - - - 0 0
NCS 39.5 0 0 0.00% - - - - 0 0
ND2 36.4 36 36 36 36 -400 -1.10% 100 - - - 0 0
NDC 157 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 4.5 4.5 4.8 4.8 4.5 0 0.00% 2,100 - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.7 6.6 6.7 6.8 6.6 -100 -1.49% 21,900 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
NLS 5.5 0 0 0.00% - - - - 0 0
NNT 62 62 62 62 62 0 0.00% 1,000 - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.8 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 11.1 0 0 0.00% - - - - 0 0
NTT 10 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.1 4.1 4.1 4.1 4.1 0 0.00% 100 - - - 0 0
ODE 45.9 46 45.9 46.1 45.8 +100 +0.22% 22,200 - - - 0 0
OIL 14.8 15.1 14.8 15.3 14.5 +300 +2.03% 2,203,800 - - - 0 0
ONW 7 0 0 0.00% - - - - 0 0
PAI 13.1 0 0 0.00% - - - - 0 0
PAP 26 26 26 26 26 0 0.00% 100 - - - 0 0
PAT 67.4 66.9 67.3 67.4 66.8 -500 -0.74% 5,800 - - - 0 0
PBC 5.9 6.1 6 6.1 6 +200 +3.39% 5,700 - - - 0 0
PBT 14.5 0 0 0.00% - - - - 0 0
PCC 36.8 36 36 36 36 -800 -2.17% 100 - - - 0 0
PCF 3 0 0 0.00% - - - - 0 0
PCM 15.9 0 0 0.00% - - - - 0 0
PDC 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 300 - - - 0 0
PEG 4.2 0 0 0.00% - - - - 0 0
PEQ 49.3 49.3 49.3 49.3 49.3 0 0.00% 400 - - - 0 0
PFL 2 2 2.1 2.1 2 0 0.00% 93,800 - - - 0 0
PGB 11.1 11.2 11.1 11.2 11 +100 +0.9% 82,200 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 37.1 36.6 36.7 37.1 36.4 -500 -1.35% 38,500 - - - 0 0
PHS 10 0 0 0.00% - - - - 0 0
PIS 9.7 10.2 10.2 10.2 10.2 +500 +5.15% 1,800 - - - 0 0
PIV 7.3 7.1 7.2 7.3 6.9 -200 -2.74% 197,400 - - - 0 46,700
PJS 21 0 0 0.00% - - - - 0 0
PLA 4.7 4.7 5.4 5.4 4.7 0 0.00% 1,700 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.9 4 3.9 4 3.9 +100 +2.56% 1,000 - - - 0 0
PMJ 16.9 0 0 0.00% - - - - 0 0
PMT 6.6 0 0 0.00% - - - - 0 0
PMW 36 36 36 36 36 0 0.00% 500 - - - 0 0
PND 6.2 6 6 6 6 -200 -3.23% 1,000 - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.7 19.6 19.6 19.6 19.6 -100 -0.51% 500 - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POS 15 15 15 15.5 15 0 0.00% 4,500 - - - 0 0
POV 7.2 7.1 7.1 7.1 7.1 -100 -1.39% 1,500 - - - 0 0
PPH 27.8 28 27.8 28 27.8 +200 +0.72% 17,700 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 8.7 7.4 7.4 7.4 7.4 -1,300 -14.94% 4,600 - - - 0 0
PRT 8.6 0 0 0.00% - - - - 0 0
PSB 5.5 5.4 5.8 6.3 5.3 -100 -1.82% 51,700 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 8.8 9.1 9.1 9.1 9.1 +300 +3.41% 100 - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 16.5 14.2 14.7 14.7 14.2 -2,300 -13.94% 4,800 - - - 0 0
PTE 5.8 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 9.1 0 0 0.00% - - - - 0 0
PTM 10 0 0 0.00% - - - - 0 0
PTO 20 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.3 0 0 0.00% - - - - 0 0
PTV 5.7 5.6 5.7 5.8 5.6 -100 -1.75% 7,200 - - - 0 0
PVE 2.5 2.7 2.7 2.7 2.6 +200 +8% 2,900 - - - 0 0
PVH 0.8 0.7 0.7 0.7 0.7 -100 -12.50% 10,200 - - - 0 0
PVM 19.4 19.4 19.2 19.4 19.2 0 0.00% 300 - - - 0 0
PVO 6.5 6.6 6.5 6.7 6.5 +100 +1.54% 15,800 - - - 0 0
PVR 1.1 1.1 1.1 1.1 1.1 0 0.00% 30,000 - - - 0 0
PVV 1.3 1.3 1.3 1.3 1.2 0 0.00% 125,200 - - - 0 0
PVX 1.7 1.8 1.6 1.8 1.6 +100 +5.88% 1,133,300 - - - 0 0
PVY 2 1.9 2 2 1.8 -100 -5.00% 7,300 - - - 0 0
PWA 6.3 6.2 6.2 6.2 6.2 -100 -1.59% 100 - - - 0 0
PWS 14.4 0 0 0.00% - - - - 0 0
PXA 0.8 0.8 0.8 0.8 0.8 0 0.00% 9,800 - - - 0 0
PXI 0.8 0.8 0.8 0.8 0.7 0 0.00% 74,800 - - - 0 0
PXL 13 12.9 12.9 13 12.8 -100 -0.77% 99,700 - - - 0 0
PXM 0.4 0.5 0.4 0.5 0.4 +100 +25% 15,500 - - - 0 0
PXS 2.6 2.7 2.7 2.7 2.6 +100 +3.85% 23,200 - - - 0 0
PXT 1.4 1.6 1.4 1.6 1.4 +200 +14.29% 5,100 - - - 0 0
QBS 0.6 0.5 0.6 0.6 0.5 -100 -16.67% 136,300 - - - 0 0
QCC 21.4 0 0 0.00% - - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.2 0 0 0.00% - - - - 0 0
QNT 13.8 0 0 0.00% - - - - 0 0
QNU 9.8 0 0 0.00% - - - - 0 0
QNW 18.7 18.7 18.7 18.7 18.7 0 0.00% 500 - - - 0 0
QPH 34.6 35 36 36 30.9 +400 +1.16% 500 - - - 0 0
QSP 23.8 0 0 0.00% - - - - 0 0
QTP 12.1 12 12.1 12.1 12 -100 -0.83% 163,400 - - - 0 3,010
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.8 5.8 5.8 5.8 5.8 -1,000 -14.71% 800 - - - 0 0
RCC 16.5 0 0 0.00% - - - - 0 0
RCD 2.1 1.8 1.8 1.8 1.8 -300 -14.29% 25,800 - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 37.4 37.4 31.8 37.4 31.8 0 0.00% 300 - - - 0 0
RIC 8.7 0 0 0.00% - - - - 0 0
RTB 28.5 28.6 28.8 28.8 28.5 +100 +0.35% 5,600 - - - 0 0
S72 5.2 5.9 5.9 5.9 5.9 +700 +13.46% 100 - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 13 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 33.9 33.6 33.7 34 33.3 -300 -0.88% 2,300 - - - 0 0
SB1 7.2 0 0 0.00% - - - - 0 0
SBB 18.8 18.9 18.8 18.9 18.8 +100 +0.53% 3,900 - - - 0 0
SBD 8 0 0 0.00% - - - - 0 0
SBH 37.9 40.1 40.1 40.1 40.1 +2,200 +5.8% 500 - - - 0 0
SBL 5.2 5 5 5 5 -200 -3.85% 500 - - - 0 0
SBM 34 34 34 34 34 0 0.00% 100 - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SBS 4.7 4.6 4.6 4.7 4.6 -100 -2.13% 636,100 - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.8 2.8 2.8 2.8 2.8 0 0.00% 5,500 - - - 0 0
SCL 20.4 20.4 20.4 20.4 20 0 0.00% 29,500 - - - 0 0
SCO 7.1 8.1 8.1 8.1 8.1 +1,000 +14.08% 1,700 - - - 0 0
SD2 6 0 0 0.00% - - - - 0 0
SD3 9.1 0 0 0.00% - - - - 0 0
SD6 2 2 2 2 1.8 0 0.00% 11,500 - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 1.3 1.3 1.4 1.3 0 0.00% 110,700 - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.7 0.7 0.7 0.7 0.7 0 0.00% 3,300 - - - 0 0
SDT 4.3 4.3 4.3 4.3 4.2 0 0.00% 14,200 - - - 0 0
SDV 32.7 0 0 0.00% - - - - 0 0
SDY 0.8 0.7 0.7 0.7 0.7 -100 -12.50% 4,800 - - - 0 0
SEA 41.5 41.6 41.6 41.6 41.6 +100 +0.24% 100 - - - 0 0
SEP 17.8 0 0 0.00% - - - - 0 0
SGB 11.4 11.6 11.5 11.7 11.5 +200 +1.75% 5,800 - - - 0 0
SGI 10.7 0 0 0.00% - - - - 0 0
SGP 23.2 23.2 23.1 23.4 22.6 0 0.00% 24,900 - - - 0 0
SGS 13.5 13.2 13 13.4 13 -300 -2.22% 2,000 - - - 0 0
SHC 11.5 10.2 10.2 10.2 10.2 -1,300 -11.30% 1,000 - - - 0 0
SID 14.9 0 0 0.00% - - - - 0 0
SIG 6.4 0 0 0.00% - - - - 0 0
SIV 39 39 39 39 39 0 0.00% 1,600 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 23 0 0 0.00% - - - - 0 0
SJM 6.5 7.4 7.4 7.4 7.4 +900 +13.85% 100 - - - 0 0
SKH 23 23 23 23 23 0 0.00% 500 - - - 0 0
SKN 8.6 8 8 8 8 -600 -6.98% 200 - - - 0 0
SKV 25.9 0 0 0.00% - - - - 0 0
SLD 10.8 0 0 0.00% - - - - 0 0
SNC 16 0 0 0.00% - - - - 0 0
SNZ 29.6 29.9 29.3 29.9 29.1 +300 +1.01% 1,500 - - - 0 0
SP2 21 0 0 0.00% - - - - 0 0
SPB 15 0 0 0.00% - - - - 0 0
SPD 8.5 8.5 8.5 8.5 8.5 0 0.00% 1,000 - - - 0 0
SPH 6.8 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 21 24.1 24.1 24.1 24.1 +3,100 +14.76% 200 - - - 0 0
SRB 1.7 0 0 0.00% - - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.7 7.6 7.6 7.6 7.6 -100 -1.30% 1,000 - - - 0 0
SSH 52.3 52.3 52.3 52.3 52.3 0 0.00% 400 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.4 6.4 6.5 6.5 6.4 0 0.00% 4,100 - - - 0 0
STH 21.4 21.4 21.4 21.5 21.2 0 0.00% 110,700 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 0.9 0 0 0.00% - - - - 0 0
STW 30 0 0 0.00% - - - - 0 0
SVG 5.2 4.6 4.6 4.6 4.6 -600 -11.54% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.3 24.5 24.3 24.5 24.3 +200 +0.82% 5,200 - - - 0 0
SZE 7.8 7.6 8 8 7.6 -200 -2.56% 1,600 - - - 0 0
SZG 36.9 35.9 35.9 35.9 35.9 -1,000 -2.71% 1,900 - - - 0 0
TA6 5.7 0 0 0.00% - - - - 0 0
TAN 44 44 44 44 44 0 0.00% 4,800 - - - 0 0
TAR 3 3 3 3.3 3 0 0.00% 89,500 - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 132 0 0 0.00% - - - - 0 0
TBR 6.5 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.9 32 32.1 32.1 31.8 +100 +0.31% 900 - - - 0 0
TDB 40.9 39.6 39.6 39.6 39.6 -1,300 -3.18% 21,600 - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.5 8.3 8.3 8.3 8.3 -200 -2.35% 300 - - - 0 0
TED 65.1 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.6 6.1 6.2 6.2 6.1 +500 +8.93% 600 - - - 0 0
TH1 5.3 5.6 5.6 5.6 5.1 +300 +5.66% 3,500 - - - 0 0
THM 8.9 8.9 8.8 8.9 7.6 0 0.00% 160,400 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 0 0 0.00% - - - - 0 0
TID 20 0 0 0.00% - - - - 0 0
TIE 3.9 3.4 3.4 3.4 3.4 -500 -12.82% 100 - - - 0 0
TIN 124.9 124.9 128 128 123 0 0.00% 7,700 - - - 0 700
TIS 4.8 4.7 4.7 4.8 4.7 -100 -2.08% 5,200 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 12.5 12.5 12.5 12.5 +600 +5.04% 1,200 - - - 0 0
TLP 6.7 6.9 6.9 6.9 6.9 +200 +2.99% 200 - - - 0 0
TMG 59.8 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.1 0 0 0.00% - - - - 0 0
TNP 22.1 0 0 0.00% - - - - 0 0
TNS 3.3 3.5 3.3 3.5 3.3 +200 +6.06% 4,300 - - - 0 0
TNW 13.3 13.2 13.2 13.2 13.2 -100 -0.75% 800 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 179.9 182 179.9 183 179.6 +2,100 +1.17% 3,600 - - - 0 0 -
TOW 33.6 0 0 0.00% - - - - 0 0
TPS 44.9 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18.5 0 0 0.00% - - - - 0 0
TRS 32.7 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.6 5.4 5.8 5.8 5.4 -200 -3.57% 3,100 - - - 0 0
TSD 3.2 3.6 3.6 3.6 3.6 +400 +12.5% 300 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 41.7 35.9 35.6 35.9 35.5 -5,800 -13.91% 500 - - - 0 0
TST 7.8 0 0 0.00% - - - - 0 0
TTD 102.5 0 0 0.00% - - - - 0 0
TTG 12.6 12.8 12.6 14.4 12.6 +200 +1.59% 107,300 - - - 0 0
TTN 14.5 14.7 14.5 14.9 14.4 +200 +1.38% 4,900 - - - 0 0
TTS 12.9 14.6 14.6 14.6 14.6 +1,700 +13.18% 100 - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 24 0 0 0.00% - - - - 0 0
TV1 23.1 23 23 23.1 22.8 -100 -0.43% 129,600 - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 85 0 0 0.00% - - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.3 7.3 7.3 7 +100 +1.39% 500 - - - 0 0
UDL 23.7 0 0 0.00% - - - - 0 0
UEM 15.3 0 0 0.00% - - - - 0 0
UMC 6.7 0 0 0.00% - - - - 0 0
UPC 28.5 32.6 32.6 32.6 32.6 +4,100 +14.39% 200 - - - 0 0
UPH 5.7 6.5 5 6.5 5 +800 +14.04% 700 - - - 0 0
UPS 24 0 0 0.00% - - - - 0 0
USC 10.3 10.3 10.3 10.3 10.3 0 0.00% 5,900 - - - 0 0
USD 17.7 17.5 18.5 18.5 17.4 -200 -1.13% 800 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.1 0 0 0.00% - - - - 0 0
VAV 33.4 0 0 0.00% - - - - 0 0
VBB 12.9 13 12.9 13.3 12.9 +100 +0.78% 78,700 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 19 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.3 23.7 23.7 23.9 23.6 +400 +1.72% 19,900 - - - 0 0
VCR 41.9 36 36 36 36 -5,900 -14.08% 100 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 20.9 0 0 0.00% - - - - 0 0
VDN 25.2 28.9 28.9 28.9 28.9 +3,700 +14.68% 100 - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.5 1.7 1.3 1.7 1.3 +200 +13.33% 31,300 - - - 0 0
VE9 3 0 0 0.00% - - - - 0 0
VEC 24.7 24.1 24 24.2 24 -600 -2.43% 1,000 - - - 0 0
VEF 92.3 92.2 92.4 92.9 92 -100 -0.11% 5,300 - - - 0 0
VES 23.8 0 0 0.00% - - - - 0 0
VET 15.1 14.8 14.8 14.8 14.8 -300 -1.99% 100 - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 10.3 0 0 0.00% - - - - 0 0
VGI 94 93.1 93 94.5 92.9 -900 -0.96% 489,300 - - - 0 0
VGL 18.6 18.6 18.6 18.6 18.6 0 0.00% 300 - - - 0 0
VGR 70.9 70 70.2 70.2 70 -900 -1.27% 2,600 - - - 0 0
VGT 11.8 11.7 11.8 11.8 11.6 -100 -0.85% 290,800 - - - 0 0
VGV 51.5 0 0 0.00% - - - - 0 0
VHD 3 2.9 2.9 2.9 2.9 -100 -3.33% 100 - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.5 1.5 1.5 1.6 1.5 0 0.00% 454,200 - - - 0 0
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 5.6 6.4 6.4 6.4 6.4 +800 +14.29% 400 - - - 0 0
VIM 10.2 0 0 0.00% - - - - 0 0
VIN 15.4 15.4 15.4 15.4 15.4 0 0.00% 100 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 23.9 23.1 23.3 23.9 23.1 -800 -3.35% 355,200 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.9 47 46 47 45.8 +1,100 +2.4% 55,300 - - - 0 0
VLC 13 13.1 13 13.1 13 +100 +0.77% 20,900 - - - 0 0
VLG 7.9 0 0 0.00% - - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.3 15.4 15.4 15.4 15.4 +100 +0.65% 100 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 2.9 3.1 3 3.1 2.9 +200 +6.9% 9,600 - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16.4 0 0 0.00% - - - - 0 0
VNB 14.5 14.6 14.7 14.7 14.5 +100 +0.69% 1,700 - - - 0 0
VNH 0.9 0.8 0.9 0.9 0.8 -100 -11.11% 188,200 - - - 0 0
VNI 6.3 0 0 0.00% - - - - 0 0
VNP 18.3 18.2 18.2 18.5 18.1 -100 -0.55% 16,100 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 3.7 3.7 3.7 3.7 -500 -11.90% 76,300 - - - 0 0
VNZ 320.4 320.4 320.4 320.4 320.4 0 0.00% 300 - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.7 7.7 7.7 7.7 7.7 0 0.00% 500 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13.8 0 0 0.00% - - - - 0 0
VRG 16 16.3 16 16.3 16 +300 +1.88% 500 - - - 0 0
VSE 7.9 7.9 7.8 8 7.8 0 0.00% 7,700 - - - 0 0
VSF 26.2 26 26.2 26.2 25.1 -200 -0.76% 12,200 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 13.5 13.5 13.5 13.5 13.5 0 0.00% 500 - - - 0 0
VST 3 2.9 3 3 2.9 -100 -3.33% 3,500 - - - 0 0
VTA 1.8 2 1.8 2 1.8 +200 +11.11% 19,300 - - - 0 0
VTD 4.9 5 4.9 5 4.8 +100 +2.04% 290,000 - - - 0 0
VTE 7.3 7 7 7 7 -300 -4.11% 700 - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 52.2 50.8 50.8 50.8 50.8 -1,400 -2.68% 3,200 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 5.1 0 0 0.00% - - - - 0 0
VTR 10 10 10 10 9.9 0 0.00% 19,500 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 3.8 3.5 3.3 4.3 3.3 -300 -7.89% 300 - - - 0 0
VUA 16.8 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.4 10 9.4 10 9.3 +600 +6.38% 28,600 - - - 0 0
VWS 23.1 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 49.1 0 0 0.00% - - - - 0 0
WTC 9.8 9.8 9.8 9.8 9.8 0 0.00% 500 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.2 0 0 0.00% - - - - 0 0
XHC 15 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 10 10.1 10.1 10.1 9.6 +100 +1% 62,100 - - - 0 0
XMD 5.9 5.5 5.5 5.5 5.5 -400 -6.78% 200 - - - 0 0
XMP 15.4 16 16 16 16 +600 +3.9% 100 - - - 0 0
XPH 14 13.2 14.5 14.5 13.2 -800 -5.71% 6,100 - - - 0 0
YBC 7.1 6.2 7.8 7.8 6.2 -900 -12.68% 200 - - - 0 0
YTC 24 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
IHK - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SHG - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,120,336 2,370.93 463,000 133,880
▼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