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

2026/03/13 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 124.75
+0.90/+0.73%
売買高（相対取引を含む） 69,750,310 株
（前日比 +111.52%）
値上がり銘柄数 161
値下がり銘柄数 130
変わらず銘柄数 502
総銘柄数 793
売買代金（相対取引を含む） 1,032,252 百万VND
（前日比 +25.87%）
前日終値 123.85 (03/12) 
始値 123.98
高値 125.39
安値 123.82
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) 316,300 377,020 -60,720
産業トレンド
+0.53 +0.88 +0.77 +0.11 +0.29 +1.98
-0.43 +0.26 +0.48 +0.81 +0.04 +0.43
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/03/13 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
PCG 3.1 3 3 3.5 2.7 -100 -3.23% 177,300 - - - 172,800 0
MSR 52.9 51 55.1 57 48 -1,900 -3.59% 6,808,100 - - - 73,200 12,000
BTH 23.4 22.5 23.9 23.9 22.5 -900 -3.85% 52,900 - - - 18,000 0
HND 10.8 11.7 11 11.8 11 +900 +8.33% 107,900 - - - 18,000 0
ACV 49.3 49 49.2 49.9 48.2 -300 -0.61% 815,500 - - - 6,300 97,820
F88 145.8 138 145.8 146 138 -7,800 -5.35% 73,500 - - - 5,400 1,100
NCS 40.5 39 39 40 39 -1,500 -3.70% 4,700 - - - 4,700 0
AAS 8.6 8.5 8.4 8.6 8.4 -100 -1.16% 1,152,200 - - - 2,600 0
GCF 25.3 25.2 25.3 25.3 24 -100 -0.40% 48,200 - - - 2,300 0
PXL 14.2 14.3 14.2 14.5 13.9 +100 +0.7% 164,700 - - - 2,200 0
SAS 35.8 35.3 35.7 36 35.3 -500 -1.40% 8,200 - - - 2,000 0
VEA 33.6 34 33.8 34.4 33.5 +400 +1.19% 414,000 - - - 1,900 1,200
MPC 16.4 16.5 16.1 16.6 16.1 +100 +0.61% 31,000 - - - 1,700 0
ABI 19.8 19.9 19.8 20 19.6 +100 +0.51% 23,300 - - - 1,100 0
ATG 11.2 9.6 9.6 9.6 9.6 -1,600 -14.29% 2,600 - - - 500 0
HLB 345 370 370 370 370 +25,000 +7.25% 500 - - - 500 0
NDC 175 175 175 175 175 0 0.00% 500 - - - 500 0
OIL 21.2 19.2 21 21.9 18.3 -2,000 -9.43% 10,599,900 - - - 500 0
TVN 8.6 8.5 8.5 8.6 8.3 -100 -1.16% 771,000 - - - 500 0
CMF 437.5 372.2 372.2 372.2 372.2 -65,300 -14.93% 400 - - - 400 400
HVA 15 15.1 15.4 15.8 13.5 +100 +0.67% 47,000 - - - 400 0
SBS 5.3 5.3 5.3 5.3 5.2 0 0.00% 453,500 - - - 400 0
MLS 18.1 18.4 19.2 19.2 18.4 +300 +1.66% 800 - - - 200 0
ACM 0.7 0.7 0.7 0.8 0.6 0 0.00% 2,787,900 - - - 100 100,000
VEF 98.2 95.5 98 98 93 -2,700 -2.75% 12,000 - - - 100 0
A32 34.5 0 0 0.00% - - - - 0 0
AAH 3.4 3.3 3.4 3.4 3.2 -100 -2.94% 1,017,200 - - - 0 0
ABB 13.4 13.5 13.4 13.5 13.3 +100 +0.75% 254,400 - - - 0 0
ABC 10.1 10 10 10.2 10 -100 -0.99% 3,800 - - - 0 0
ABW 10.7 10.6 10.7 10.8 10.6 -100 -0.93% 129,200 - - - 0 0
ACE 43.2 42.6 42.6 42.6 40.3 -600 -1.39% 2,000 - - - 0 0
ACS 3.7 0 0 0.00% - - - - 0 0
AG1 12.4 12.5 12.3 12.5 12.3 +100 +0.81% 4,400 - - - 0 0
AGF 1.9 1.9 1.9 1.9 1.9 0 0.00% 1,500 - - - 0 0
AGP 38.1 38 37.9 38 37.9 -100 -0.26% 800 - - - 0 0
AGX 200.1 0 0 0.00% - - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 45.1 45.2 45.2 45.5 45.2 +100 +0.22% 13,500 - - - 0 0
ALV 7.1 7.1 7.2 7.3 7 0 0.00% 13,900 - - - 0 0
AMP 14.5 14.5 14.5 14.5 14.5 0 0.00% 3,100 - - - 0 0
AMS 7.8 8.8 7.8 8.8 7.6 +1,000 +12.82% 205,200 - - - 0 100
APC 6.1 6.8 6.8 6.8 6.8 +700 +11.48% 100 - - - 0 0
APF 46.5 49 47.5 49.5 47.2 +2,500 +5.38% 75,900 - - - 0 0
APL 14.8 0 0 0.00% - - - - 0 0
APP 4.9 5 5 5.2 5 +100 +2.04% 11,500 - - - 0 0
APT 2.5 2.8 2.8 2.8 2.8 +300 +12% 400 - - - 0 0
ATA 0.5 0.6 0.5 0.6 0.5 +100 +20% 21,400 - - - 0 0
AVC 49.5 0 0 0.00% - - - - 0 0
AVG 10 10.6 10.2 10.9 10.1 +600 +6% 402,500 - - - 0 0
BAL 7.7 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 11.4 11.5 11.5 11.5 11.5 +100 +0.88% 500 - - - 0 0
BCA 16.3 18 16.3 18.2 16.3 +1,700 +10.43% 69,600 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 8 0 0 0.00% - - - - 0 0
BCR 1.4 1.4 1.4 1.4 1.3 0 0.00% 2,723,400 - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 39.4 0 0 0.00% - - - - 0 0
BDT 9.1 9.1 9.1 9.1 9.1 0 0.00% 4,100 - - - 0 0
BDW 27 27 27 27 27 0 0.00% 100 - - - 0 0
BEL 16.2 0 0 0.00% - - - - 0 0
BGE 3.8 3.8 3.7 3.8 3.6 0 0.00% 612,800 - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.5 0 0 0.00% - - - - 0 0
BHC 1.2 1.1 1.1 1.1 1.1 -100 -8.33% 1,000 - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 19.9 21.9 21.9 21.9 21.9 +2,000 +10.05% 100 - - - 0 0
BHI 9.2 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BIG 7 7.2 7 7.3 6.8 +200 +2.86% 532,500 - - - 0 0
BIO 13 0 0 0.00% - - - - 0 0
BLI 8.7 8.7 8.7 8.7 8.6 0 0.00% 1,000 - - - 0 0
BLN 6 0 0 0.00% - - - - 0 0
BLT 22.4 22 22 22 22 -400 -1.79% 200 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 7.4 8 8 8 8 +600 +8.11% 2,500 - - - 0 0
BMG 19.8 0 0 0.00% - - - - 0 0
BMJ 9.3 9.6 9.5 9.6 9.5 +300 +3.23% 1,700 - - - 0 0
BMK 14.7 14.7 14.7 14.7 14.7 0 0.00% 100 - - - 0 0
BMS 13.3 13.3 13.2 13.4 12.9 0 0.00% 73,000 - - - 0 0
BMV 4.7 0 0 0.00% - - - - 0 0
BNW 17 0 0 0.00% - - - - 0 0
BOT 1.8 1.8 1.7 1.8 1.7 0 0.00% 337,000 - - - 0 0
BQB 3.6 0 0 0.00% - - - - 0 0
BQP 20.5 20 20 23 20 -500 -2.44% 6,500 - - - 0 0
BRR 17.6 0 0 0.00% - - - - 0 0
BRS 36.3 37.3 36.5 37.3 36.5 +1,000 +2.75% 13,500 - - - 0 0
BSA 21.6 21.9 21.3 21.9 21.3 +300 +1.39% 47,200 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 18.5 0 0 0.00% - - - - 0 0
BSL 10.7 10.2 10.2 10.2 10.2 -500 -4.67% 100 - - - 0 0
BSP 11 0 0 0.00% - - - - 0 0
BSQ 16.7 16.7 17 17 16.5 0 0.00% 1,600 - - - 0 0
BT1 11 0 0 0.00% - - - - 0 0
BTB 4 0 0 0.00% - - - - 0 0
BTD 17 17 17.9 17.9 17 0 0.00% 500 - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTN 2.7 2.7 2.7 2.7 2.7 0 0.00% 100 - - - 0 0
BTU 16 15.2 15.2 15.2 15.2 -800 -5.00% 100 - - - 0 0
BTV 10.9 9.5 9.5 9.5 9.5 -1,400 -12.84% 100 - - - 0 0
BVB 12 12.1 12 12.1 11.7 +100 +0.83% 852,800 - - - 0 0
BVG 2.7 2.7 2.7 2.7 2.7 0 0.00% 2,200 - - - 0 0
BVL 16.2 16.2 16.2 16.2 16.2 0 0.00% 300 - - - 0 0
BVN 14.3 15.8 15.8 15.8 15.8 +1,500 +10.49% 600 - - - 0 0
BWA 14.9 0 0 0.00% - - - - 0 0
BWS 33.7 34 34 34 34 +300 +0.89% 200 - - - 0 0
C21 16.8 19.3 16.8 19.3 16.8 +2,500 +14.88% 25,700 - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 7 7.6 7 7.7 6.8 +600 +8.57% 1,350,500 - - - 0 0
C92 4 4.1 3.8 4.1 3.8 +100 +2.5% 600 - - - 0 0
CAD 0.5 0.5 0.5 0.5 0.5 0 0.00% 112,300 - - - 0 0
CAT 17.7 17.1 17 17.5 16.4 -600 -3.39% 124,800 - - - 0 0
CBI 14.2 0 0 0.00% - - - - 0 0
CBS 25.6 25.6 25.9 25.9 25.6 0 0.00% 7,900 - - - 0 0
CC1 30.6 33.9 35.1 35.1 32.1 +3,300 +10.78% 1,500 - - - 0 0
CCA 15.9 15.6 15.6 15.6 15.6 -300 -1.89% 300 - - - 0 0
CCM 33.2 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.6 9.6 9.7 9.9 9.6 0 0.00% 2,900 - - - 0 0
CCT 9.8 0 0 0.00% - - - - 0 0
CCV 71 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.7 1.7 1.7 1.7 1.6 0 0.00% 13,400 - - - 0 0
CDP 13.2 15 13.2 15 12.2 +1,800 +13.64% 20,900 - - - 0 0
CDR 4.9 4.9 4.9 4.9 4.9 0 0.00% 2,300 - - - 0 0
CEN 1.8 1.7 1.8 1.8 1.7 -100 -5.56% 19,800 - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 19.8 0 0 0.00% - - - - 0 0
CGV 2.8 3 2.8 3 2.8 +200 +7.14% 4,200 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 11.2 11.2 11.2 11.2 11.2 0 0.00% 100 - - - 0 0
CI5 6.3 0 0 0.00% - - - - 0 0
CID 10 9 9.5 9.5 9 -1,000 -10.00% 1,300 - - - 0 0
CIP 2.7 2.3 2.9 2.9 2.3 -400 -14.81% 5,600 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 52.6 52.9 52.5 52.9 52.5 +300 +0.57% 3,100 - - - 0 0
CKD 27.4 27.4 27.4 27.4 27.4 0 0.00% 300 - - - 0 0
CLX 15.4 15.3 15.4 15.6 15.3 -100 -0.65% 45,800 - - - 0 0
CMD 19 19 19.1 19.2 19 0 0.00% 2,500 - - - 0 0
CMI 0.5 0.6 0.6 0.6 0.5 +100 +20% 6,100 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 19.5 0 0 0.00% - - - - 0 0
CMN 64.8 65.6 67.8 67.8 65.5 +800 +1.23% 1,000 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.7 11.6 12.3 12.7 11.5 -1,100 -8.66% 15,300 - - - 0 0
CMW 14.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 30 0 0 0.00% - - - - 0 0
CNN 57 0 0 0.00% - - - - 0 0
CNT 6.5 6.8 6.8 6.8 6.8 +300 +4.62% 1,000 - - - 0 0
CPA 8.4 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.2 4.5 4.5 4.5 4.5 +300 +7.14% 2,700 - - - 0 0
CQN 31.3 31.3 31.3 31.3 31 0 0.00% 24,300 - - - 0 0
CQT 8 0 0 0.00% - - - - 0 0
CSI 16 17.7 16.2 17.8 16 +1,700 +10.63% 9,100 - - - 0 0
CT3 6.1 5.7 6.9 6.9 5.7 -400 -6.56% 8,500 - - - 0 0
CT6 7.9 7.9 7.9 7.9 7.9 0 0.00% 3,100 - - - 0 0
CTW 24.8 24.8 24.8 24.8 24.8 0 0.00% 400 - - - 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 32.4 0 0 0.00% - - - - 0 0
DAS 10.6 10.6 10.6 10.6 10.6 0 0.00% 300 - - - 0 0
DBM 33.5 29.9 28.5 29.9 28.5 -3,600 -10.75% 1,000 - - - 0 0
DC1 7.3 7.2 7.5 7.5 6.3 -100 -1.37% 5,400 - - - 0 0
DCF 33.4 0 0 0.00% - - - - 0 0
DCG 22.8 0 0 0.00% - - - - 0 0
DCH 8 0 0 0.00% - - - - 0 0
DCR 4.7 0 0 0.00% - - - - 0 0
DCS 1.2 1.3 1.3 1.3 1.2 +100 +8.33% 275,600 - - - 0 0
DCT 0.5 0.6 0.5 0.6 0.5 +100 +20% 16,500 - - - 0 0
DCV 156.8 153 155.8 155.8 151 -3,800 -2.42% 600 - - - 0 0
DDB 9.3 9 9 9 8.8 -300 -3.23% 165,600 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 1,000 - - - 0 0
DDN 9.9 10 9.5 10 9.5 +100 +1.01% 1,300 - - - 0 0
DDV 29.6 29.6 30 31.5 29.1 0 0.00% 3,029,500 - - - 0 152,100
DFC 28.8 0 0 0.00% - - - - 0 0
DFF 0.6 0.6 0.6 0.6 0.5 0 0.00% 384,200 - - - 0 0
DGT 4 4 4.2 4.2 4 0 0.00% 37,700 - - - 0 0
DHB 10.1 11.6 11 11.6 11 +1,500 +14.85% 293,700 - - - 0 0
DHD 36.9 37 37 37 37 +100 +0.27% 100 - - - 0 0
DHN 24.5 22 22 22 22 -2,500 -10.20% 1,200 - - - 0 0
DIC 1 1 1 1.1 0.9 0 0.00% 147,900 - - - 0 0
DID 3.7 3.7 3.7 3.7 3.7 0 0.00% 300 - - - 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 8 8 8 0 0.00% 3,000 - - - 0 0
DNA 24 0 0 0.00% - - - - 0 0
DND 10.9 10.7 10.7 10.7 10.7 -200 -1.83% 1,000 - - - 0 0
DNE 8.1 8.1 8.2 8.2 8.1 0 0.00% 900 - - - 0 0
DNH 52.5 44.7 44.7 44.7 44.7 -7,800 -14.86% 100 - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 14.3 0 0 0.00% - - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32.9 32.9 33 33 32.9 0 0.00% 1,500 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 14.1 14 14 14 14 -100 -0.71% 1,000 - - - 0 0
DP1 30.5 31.6 30.5 31.8 30.5 +1,100 +3.61% 3,200 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 9.7 0 0 0.00% - - - - 0 0
DPH 54 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.4 8.9 8.9 8.9 8.9 +500 +5.95% 700 - - - 0 0
DRI 13.3 13.5 13.2 13.7 13.2 +200 +1.5% 984,200 - - - 0 0
DSD 13.4 0 0 0.00% - - - - 0 0
DSG 6.6 6.2 6.8 6.8 6.2 -400 -6.06% 5,000 - - - 0 0
DSH 13.5 13.5 14 14.4 13.4 0 0.00% 94,100 - - - 0 0
DSP 12.6 0 0 0.00% - - - - 0 0
DTC 4.6 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.1 2.1 2.1 2.1 2 0 0.00% 10,400 - - - 0 0
DTP 119.9 120.8 118.9 120.8 118 +900 +0.75% 400 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.4 1.5 1.4 1.5 1.2 +100 +7.14% 880,800 - - - 0 0
DVN 21.4 21.2 21.4 21.5 21.2 -200 -0.93% 21,500 - - - 0 0
DVW 40.2 0 0 0.00% - - - - 0 0
DWC 19.6 0 0 0.00% - - - - 0 0
DWS 16 0 0 0.00% - - - - 0 0
DXL 15.4 0 0 0.00% - - - - 0 0
E12 4.3 4.3 4.3 4.3 4.3 0 0.00% 100 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 31.6 0 0 0.00% - - - - 0 0
EFI 1.7 0 0 0.00% - - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.3 0 0 0.00% - - - - 0 0
EIN 2.4 2.4 2.4 2.4 2.4 0 0.00% 800 - - - 0 0
EME 31 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.4 19 19.7 19.7 19 -400 -2.06% 2,900 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 27.1 30.6 30.6 30.6 30.6 +3,500 +12.92% 100 - - - 0 0
FCS 6.1 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 21.7 24.9 24.9 24.9 24.5 +3,200 +14.75% 117,200 - - - 0 1,000
FOC 65 65.2 64.5 66 64.5 +200 +0.31% 11,000 - - - 0 0
FOX 74.5 73.4 73.9 74.5 73.1 -1,100 -1.48% 146,000 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 6.4 0 0 0.00% - - - - 0 0
FSO 6.9 0 0 0.00% - - - - 0 0
FT1 40.4 41.5 40.5 41.5 40.5 +1,100 +2.72% 1,900 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0.6 0.6 0.6 0.5 +100 +20% 115,800 - - - 0 0
G20 0.6 0.7 0.5 0.7 0.5 +100 +16.67% 49,300 - - - 0 0
G36 10.8 10.8 10.5 10.9 10.5 0 0.00% 175,400 - - - 0 0
GCB 5.8 5.8 5.8 5.8 5.8 0 0.00% 500 - - - 0 0
GDA 13.9 13.8 13.8 13.9 13.6 -100 -0.72% 56,800 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 2.6 2.3 2.9 2.9 2.3 -300 -11.54% 18,400 - - - 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 5.9 5.9 5.9 5.9 +600 +11.32% 100 - - - 0 0
GND 28.3 0 0 0.00% - - - - 0 0
GPC 2.1 2.1 2.1 2.1 2.1 0 0.00% 4,100 - - - 0 0
GSM 29.4 28.8 29.7 29.7 28.8 -600 -2.04% 900 - - - 0 0
GTD 94.8 0 0 0.00% - - - - 0 0
GTS 10.6 0 0 0.00% - - - - 0 0
GVT 68.2 58.4 58.4 58.4 58.4 -9,800 -14.37% 100 - - - 0 0
H11 14.2 0 0 0.00% - - - - 0 0
HAC 9.7 9.6 9.6 9.6 9.6 -100 -1.03% 200 - - - 0 0
HAF 17 0 0 0.00% - - - - 0 0
HAM 72.7 82.5 76 82.5 76 +9,800 +13.48% 1,800 - - - 0 0
HAN 8.3 0 0 0.00% - - - - 0 0
HAV 3.3 0 0 0.00% - - - - 0 0
HBC 5.3 5.4 5.3 5.4 5.2 +100 +1.89% 899,800 - - - 0 0
HBD 19.9 19 19 19 19 -900 -4.52% 100 - - - 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 7.6 0 0 0.00% - - - - 0 0
HD2 10.9 11 10.9 11 10.9 +100 +0.92% 7,500 - - - 0 0
HD6 9.4 9.4 9.4 9.4 9.4 0 0.00% 400 - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
HDM 37.6 39 39 39 38.9 +1,400 +3.72% 1,100 - - - 0 0
HDP 25.8 0 0 0.00% - - - - 0 0
HDW 17.8 0 0 0.00% - - - - 0 0
HEC 61.5 0 0 0.00% - - - - 0 0
HEJ 14.6 16.7 13.5 16.7 13.5 +2,100 +14.38% 18,400 - - - 0 0
HEP 15 14.8 14.8 14.8 14.8 -200 -1.33% 300 - - - 0 0
HES 23.5 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 6.9 7.1 6.9 7.2 6.9 +200 +2.9% 3,500 - - - 0 0
HJC 7 0 0 0.00% - - - - 0 0
HKB 0.5 0.6 0.5 0.6 0.5 +100 +20% 603,300 - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.6 0 0 0.00% - - - - 0 0
HMD 18.6 19 19 19 19 +400 +2.15% 1,200 - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34.7 34.6 34.7 34.7 34.6 -100 -0.29% 3,800 - - - 0 0
HNB 12.7 0 0 0.00% - - - - 0 0
HNF 27.9 24 24 24 24 -3,900 -13.98% 100 - - - 0 0
HNG 5.9 5.8 5.9 6 5.8 -100 -1.69% 1,258,500 - - - 0 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 8.1 8 8 8.1 7.9 -100 -1.23% 1,059,700 - - - 0 0
HNP 16.2 13.8 13.8 13.8 13.8 -2,400 -14.81% 100 - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 25.3 26.4 26.7 26.7 25.7 +1,100 +4.35% 400 - - - 0 0
HPD 16 16.4 16.4 16.4 16.4 +400 +2.5% 1,500 - - - 0 0
HPH 10.5 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 15.1 16 16 16 16 +900 +5.96% 500 - - - 0 0
HPP 78.2 77 78.9 78.9 77 -1,200 -1.53% 1,100 - - - 0 0
HPT 25.6 25.6 25.5 25.6 25.5 0 0.00% 7,300 - - - 0 0
HPW 22.2 21 22.2 22.2 20.5 -1,200 -5.41% 4,100 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.8 0.7 0.7 0.7 0.7 -100 -12.50% 5,000 - - - 0 0
HSM 6.9 0 0 0.00% - - - - 0 0
HSP 14.5 14.5 14.5 14.5 14.5 0 0.00% 200 - - - 0 0
HSV 4.5 4.6 4.7 4.7 4.5 +100 +2.22% 20,700 - - - 0 0
HTE 3.4 3.5 3.5 3.5 3.3 +100 +2.94% 4,800 - - - 0 0
HTM 8.8 9.7 9.9 9.9 9.7 +900 +10.23% 1,800 - - - 0 0
HTP 1.3 1.3 1.2 1.3 1.2 0 0.00% 82,300 - - - 0 0
HTT 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 27,900 - - - 0 0
HU4 9.7 10.4 10 10.4 10 +700 +7.22% 12,400 - - - 0 0
HU6 4 4.1 4.1 4.1 4.1 +100 +2.5% 300 - - - 0 0
HUG 29.4 0 0 0.00% - - - - 0 0
HWS 14.7 15 14.8 15 14.8 +300 +2.04% 4,800 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32.6 0 0 0.00% - - - - 0 0
ICF 3.1 0 0 0.00% - - - - 0 0
ICI 10 10 10 10 10 0 0.00% 1,000 - - - 0 0
ICN 33.5 33.4 33.5 33.7 33.3 -100 -0.30% 3,600 - - - 0 0
IDP 276.6 260 270 270 260 -16,600 -6.00% 6,000 - - - 0 0
IFS 17 17 16.5 17 16.5 0 0.00% 200 - - - 0 0
IHK 8 0 0 0.00% - - - - 0 0
ILA 5.7 5.7 5.7 5.7 5.7 0 0.00% 12,200 - - - 0 0
ILC 6.1 0 0 0.00% - - - - 0 0
ILS 36.3 36 37.5 40 31.3 -300 -0.83% 203,900 - - - 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 0 0 0.00% - - - - 0 0
ISH 25.2 24.5 25.3 25.3 24.5 -700 -2.78% 300 - - - 0 0
IST 34.6 34.6 39.5 39.5 34.6 0 0.00% 1,000 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.2 4.1 4.2 4.2 4.1 -100 -2.38% 11,800 - - - 0 0
JOS 1 1.1 1.1 1.1 1 +100 +10% 25,500 - - - 0 0
KCB 14 14.2 15.1 15.2 13.9 +200 +1.43% 124,000 - - - 0 200
KGM 5.8 5.8 5.8 5.8 5.8 0 0.00% 300 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 32 33 32 33 32 +1,000 +3.13% 800 - - - 0 0
KIP 14.5 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 2.1 2.2 2.2 2.2 2.1 +100 +4.76% 48,700 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 23.9 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 3.9 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 1.6 1.8 1.6 1.8 1.6 +200 +12.5% 10,500 - - - 0 0
L63 8.5 0 0 0.00% - - - - 0 0
LAI 12 12.3 11.9 12.3 11.9 +300 +2.5% 4,100 - - - 0 0
LAW 32.5 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0.8 0.8 0.8 0.7 0 0.00% 72,500 - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 4.5 4.5 4.5 4.5 0 0.00% 300 - - - 0 0
LG9 6.5 0 0 0.00% - - - - 0 0
LIC 26.4 28.3 26.9 28.7 26.7 +1,900 +7.2% 41,200 - - - 0 0
LKW 36.2 36.2 36.2 36.2 36.2 0 0.00% 200 - - - 0 0
LLM 20.5 20.3 20.5 23.3 20.3 -200 -0.98% 4,900 - - - 0 0
LM3 1.7 1.6 1.5 1.9 1.5 -100 -5.88% 21,300 - - - 0 0
LMC 6.1 0 0 0.00% - - - - 0 0
LMH 1.4 1.3 1.3 1.4 1.3 -100 -7.14% 90,700 - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.4 0.5 0.5 0.5 0.5 +100 +25% 100 - - - 0 0
LPT 5.9 5.9 5.7 5.9 5.7 0 0.00% 200 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.6 33.6 34.6 34.9 33.3 -1,000 -2.89% 4,500 - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
LTG 6.6 6.6 6.4 6.6 6.4 0 0.00% 219,400 - - - 0 0
M10 22.4 22.4 23.4 23.4 22.4 0 0.00% 3,200 - - - 0 0
MA1 33.8 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 5 5 4.9 5 4.8 0 0.00% 600 - - - 0 0
MEC 3.5 3.6 3.6 3.6 3 +100 +2.86% 4,400 - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 34.1 38.5 34.1 38.5 33.5 +4,400 +12.9% 38,000 - - - 0 0
MGC 12.8 13 12.9 13 12.7 +200 +1.56% 8,700 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 28.1 29 28.2 29 28.1 +900 +3.2% 1,900 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 9.4 0 0 0.00% - - - - 0 0
MKP 33.5 32.2 32 32.2 31 -1,300 -3.88% 3,000 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MML 32.8 32.6 33 33.6 32.6 -200 -0.61% 81,400 - - - 0 400
MNB 25.7 0 0 0.00% - - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPT 0.7 0.6 0.6 0.6 0.6 -100 -14.29% 20,500 - - - 0 0
MPY 7 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.8 0 0 0.00% - - - - 0 0
MRF 15 0 0 0.00% - - - - 0 0
MTA 13.4 13.5 13.6 14 13.2 +100 +0.75% 11,600 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.6 0 0 0.00% - - - - 0 0
MTH 25 0 0 0.00% - - - - 0 0
MTL 5.3 0 0 0.00% - - - - 0 0
MTP 13.6 0 0 0.00% - - - - 0 0
MTS 10 0 0 0.00% - - - - 0 0
MTV 16.4 16.4 16.4 16.4 16.4 0 0.00% 100 - - - 0 0
MVC 15.6 15.9 15.8 16.3 15.4 +300 +1.92% 17,000 - - - 0 0
MVN 50.3 50 50.3 51.4 49.5 -300 -0.60% 21,500 - - - 0 0
MZG 11.5 12.9 11.6 13.2 11.6 +1,400 +12.17% 3,185,600 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.1 30.9 31 31 30.9 -200 -0.64% 1,300 - - - 0 0
NAU 11.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.1 11.1 11.1 11.1 11.1 0 0.00% 300 - - - 0 0
NBT 17 17 17 17 17 0 0.00% 100 - - - 0 0
NCG 10.7 11 11 11 11 +300 +2.8% 1,600 - - - 0 0
ND2 35.3 35.8 35.8 35.8 35.8 +500 +1.42% 100 - - - 0 0
NDP 25.8 0 0 0.00% - - - - 0 0
NDT 5 4.9 5.5 5.5 4.9 -100 -2.00% 4,600 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.9 6.9 6.9 6.9 6.8 0 0.00% 36,300 - - - 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 13.5 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 63.2 64 63.2 64 63.2 +800 +1.27% 500 - - - 0 0
NOS 1 1.1 1.1 1.1 1 +100 +10% 2,300 - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 13.7 13.7 13.7 13.7 13.7 0 0.00% 200 - - - 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 9.2 10.1 10.1 10.1 10.1 +900 +9.78% 100 - - - 0 0
NTT 8.9 9.2 9 9.3 9 +300 +3.37% 2,300 - - - 0 0
NTW 19.8 20 20 20 20 +200 +1.01% 100 - - - 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 4.1 4.7 4.2 4.7 4.2 +600 +14.63% 800 - - - 0 0
ODE 46.1 46 46 46.2 45.9 -100 -0.22% 12,800 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13.2 13.2 13.2 13.2 13.2 0 0.00% 300 - - - 0 0
PAP 25.6 25.1 27.8 27.8 25.1 -500 -1.95% 1,100 - - - 0 0
PAS 2.7 2.7 2.7 2.7 2.6 0 0.00% 45,800 - - - 0 0 -
PAT 88.1 87.2 88.2 89.2 86.8 -900 -1.02% 60,100 - - - 0 0
PBC 5.8 5.8 5.8 5.8 5.6 0 0.00% 33,200 - - - 0 0
PBT 14 0 0 0.00% - - - - 0 0
PCC 30.3 0 0 0.00% - - - - 0 0
PCF 4.5 4.9 4.9 5 4.9 +400 +8.89% 2,800 - - - 0 0
PCM 16 0 0 0.00% - - - - 0 0
PDC 5 0 0 0.00% - - - - 0 0
PEG 4.2 4.2 4.5 4.5 4.2 0 0.00% 10,200 - - - 0 0
PEQ 42.8 49.2 49.2 49.2 49.2 +6,400 +14.95% 100 - - - 0 0
PFL 2.5 2.5 2.6 2.6 2.4 0 0.00% 168,900 - - - 0 0
PGB 12.2 12 12 12 11.9 -200 -1.64% 17,400 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 33.6 33.5 33.6 34 33.5 -100 -0.30% 126,700 - - - 0 300
PHS 10.7 0 0 0.00% - - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 6.1 6.1 5.9 6.1 5.8 0 0.00% 107,100 - - - 0 0
PJS 30.8 0 0 0.00% - - - - 0 0
PLA 5.1 5.2 5.2 5.3 5.1 +100 +1.96% 3,800 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 3.3 3.3 3.3 3.3 -500 -13.16% 100 - - - 0 0
PMJ 17.4 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 34.8 35.5 35.5 35.5 35.5 +700 +2.01% 100 - - - 0 0
PND 9 9 9 9 9 0 0.00% 100 - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 21.4 0 0 0.00% - - - - 0 0
PNT 10.9 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.8 4.1 4.5 4.7 4.1 -700 -14.58% 5,738,600 - - - 0 0
POS 17 17 17.1 17.5 16.6 0 0.00% 54,500 - - - 0 0
POV 8.9 8.8 9 9.8 7.6 -100 -1.12% 101,000 - - - 0 0
PPH 28.6 28.6 28.6 28.6 28.3 0 0.00% 15,100 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 20.2 0 0 0.00% - - - - 0 0
PRT 10.7 11.4 11.3 11.4 11.3 +700 +6.54% 200 - - - 0 0
PSB 6.4 6.4 6.1 6.6 6 0 0.00% 179,800 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 12.3 0 0 0.00% - - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 18.7 17.2 17 17.2 17 -1,500 -8.02% 1,000 - - - 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 15.6 0 0 0.00% - - - - 0 0
PTO 19.1 0 0 0.00% - - - - 0 0
PTP 8.6 0 0 0.00% - - - - 0 0
PTT 9.7 0 0 0.00% - - - - 0 0
PTV 6.9 7.9 6.8 7.9 6.5 +1,000 +14.49% 407,900 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.9 2.8 2.9 3.1 2.7 -100 -3.45% 208,700 - - - 0 0
PVH 0.6 0.6 0.6 0.7 0.6 0 0.00% 35,100 - - - 0 0
PVM 19 19.1 19 19.1 18.8 +100 +0.53% 20,800 - - - 0 0
PVO 9.1 8.5 9.2 9.7 8.2 -600 -6.59% 150,900 - - - 0 0
PVR 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 268,100 - - - 0 0
PVV 1.9 2.1 2.1 2.1 2.1 +200 +10.53% 317,300 - - - 0 0
PVX 2.4 2.1 2.4 2.4 2.1 -300 -12.50% 5,226,600 - - - 0 0
PVY 3.1 3.1 3.1 3.1 2.8 0 0.00% 31,500 - - - 0 2,200
PWA 6.1 7 6.4 7 6.4 +900 +14.75% 71,800 - - - 0 0
PWS 12.8 0 0 0.00% - - - - 0 0
PXA 0.8 0.8 0.8 0.8 0.7 0 0.00% 9,300 - - - 0 0
PXI 1.1 1 1 1.1 1 -100 -9.09% 115,200 - - - 0 0
PXM 0.6 0.5 0.6 0.6 0.5 -100 -16.67% 13,000 - - - 0 0
PXS 3.2 3 3.2 3.2 2.9 -200 -6.25% 199,800 - - - 0 0
PXT 1.7 1.6 1.7 1.7 1.5 -100 -5.88% 81,000 - - - 0 0
QBS 0.6 0.5 0.6 0.6 0.5 -100 -16.67% 413,800 - - - 0 0
QCC 24 24.4 27.6 27.6 24.4 +400 +1.67% 2,100 - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.4 5.8 5.8 5.8 5.8 +400 +7.41% 100 - - - 0 0
QNS 47.5 47.5 47.4 47.6 47.4 0 0.00% 20,600 - - - 0 0
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 33.6 0 0 0.00% - - - - 0 0
QSP 25.3 0 0 0.00% - - - - 0 0
QTP 13 13.6 13 14 13 +600 +4.62% 2,368,000 - - - 0 200
RAT 20.4 0 0 0.00% - - - - 0 0
RBC 6.4 0 0 0.00% - - - - 0 0
RCC 18 19.9 19.9 19.9 19.9 +1,900 +10.56% 100 - - - 0 0
RCD 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 100 - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 33 0 0 0.00% - - - - 0 0
RIC 11.7 10.2 10.1 11.7 10.1 -1,500 -12.82% 3,300 - - - 0 0
RTB 28.4 28.5 28.5 28.5 28.5 +100 +0.35% 400 - - - 0 0
S12 2 2 1.7 2 1.7 0 0.00% 1,000 - - - 0 0
S72 7.1 7.1 7.1 7.1 7.1 0 0.00% 100 - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.1 0 0 0.00% - - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SB1 6.8 6.9 6.9 6.9 6.9 +100 +1.47% 1,700 - - - 0 0
SBB 15.6 15.4 15.4 15.4 15.4 -200 -1.28% 1,000 - - - 0 0
SBD 7.8 7.4 7.5 7.5 7.4 -400 -5.13% 500 - - - 0 0
SBH 42.1 42.1 42.1 42.1 42.1 0 0.00% 100 - - - 0 0
SBL 6.9 0 0 0.00% - - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 19.7 16.8 22.6 22.6 16.8 -2,900 -14.72% 1,400 - - - 0 0
SCJ 2.9 2.9 3 3 2.8 0 0.00% 1,000 - - - 0 0
SCL 19.8 19.9 20 20.3 19.9 +100 +0.51% 30,900 - - - 0 0
SCO 3.5 0 0 0.00% - - - - 0 0
SD2 4.7 4.9 4.7 4.9 4.7 +200 +4.26% 6,400 - - - 0 0
SD3 7.4 7.4 7.9 7.9 7.4 0 0.00% 4,400 - - - 0 0
SD6 1.9 2 1.9 2 1.8 +100 +5.26% 20,500 - - - 0 0
SD7 2.9 2.9 2.9 2.9 2.9 0 0.00% 500 - - - 0 0
SDD 1.3 1.4 1.4 1.4 1.3 +100 +7.69% 13,700 - - - 0 0
SDK 17.3 14.8 14.8 14.8 14.8 -2,500 -14.45% 100 - - - 0 0
SDP 0.9 0.8 0.8 0.9 0.8 -100 -11.11% 13,900 - - - 0 0
SDT 4.8 4.8 4.9 4.9 4.5 0 0.00% 9,800 - - - 0 0
SDV 36.8 32 32 32.1 32 -4,800 -13.04% 5,800 - - - 0 0
SDY 1.1 1.2 1.1 1.2 1 +100 +9.09% 61,200 - - - 0 0
SEA 43.3 43.8 43.9 44 43.8 +500 +1.15% 12,500 - - - 0 0
SEP 19.3 0 0 0.00% - - - - 0 0
SGB 12.4 12.3 12.4 12.4 12.2 -100 -0.81% 15,400 - - - 0 0
SGI 11.1 10.9 10.9 10.9 10.9 -200 -1.80% 100 - - - 0 0
SGP 24.4 24.1 24.4 24.4 23.7 -300 -1.23% 131,900 - - - 0 0
SGS 12.7 14 14 14 14 +1,300 +10.24% 100 - - - 0 0
SHC 10.2 10.5 8.7 10.5 8.7 +300 +2.94% 7,200 - - - 0 0
SHG 2.2 2.4 2.4 2.4 2.4 +200 +9.09% 100 - - - 0 0
SID 15.1 15 15 15 15 -100 -0.66% 500 - - - 0 0
SIG 5.2 0 0 0.00% - - - - 0 0
SIV 39 39 39 39 39 0 0.00% 1,000 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.9 20.9 20.9 20.9 20 0 0.00% 1,300 - - - 0 0
SJM 7.1 8 8 8 8 +900 +12.68% 3,000 - - - 0 0
SKH 24.5 0 0 0.00% - - - - 0 0
SKN 7.2 0 0 0.00% - - - - 0 0
SKV 25.9 0 0 0.00% - - - - 0 0
SLD 9.6 0 0 0.00% - - - - 0 0
SNC 23.7 0 0 0.00% - - - - 0 0
SNZ 31.1 31.9 30.5 31.9 30.5 +800 +2.57% 300 - - - 0 0
SP2 23.5 23.6 23.5 23.6 23.5 +100 +0.43% 2,100 - - - 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 27.2 23.3 27.2 27.2 23.3 -3,900 -14.34% 3,300 - - - 0 0
SRB 1.8 1.8 1.8 1.9 1.8 0 0.00% 42,400 - - - 0 0
SSF 20.1 28.1 28.1 28.1 28.1 +8,000 +39.8% 100 - - - 0 0
SSG 8.4 8.4 8.4 8.4 8 0 0.00% 4,300 - - - 0 0
SSH 88.5 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 7.4 7.3 7.3 7.3 7.2 -100 -1.35% 4,300 - - - 0 0
STH 20.7 20.6 20.7 20.7 20.5 -100 -0.48% 62,800 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 17,500 - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 7.1 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 28.2 28 28.2 28.3 28 -200 -0.71% 4,600 - - - 0 0
SZE 9.4 9 9.4 9.4 9 -400 -4.26% 1,600 - - - 0 0
SZG 32.2 0 0 0.00% - - - - 0 0
TA6 5.1 0 0 0.00% - - - - 0 0
TAN 44.3 44.3 44.3 44.3 44.3 0 0.00% 1,900 - - - 0 0
TAR 3.9 3.8 3.8 4 3.6 -100 -2.56% 134,900 - - - 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
TCW 32.1 32 32.6 32.6 32 -100 -0.31% 3,900 - - - 0 0
TDB 40 40 40 40 40 0 0.00% 3,900 - - - 0 0
TDF 9.1 8.6 8.6 8.6 8.6 -500 -5.49% 1,500 - - - 0 0
TDS 8.5 8.5 8.5 8.5 8.5 0 0.00% 23,700 - - - 0 0
TED 59 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.2 0 0 0.00% - - - - 0 0
TH1 2 2.3 2.1 2.3 2.1 +300 +15% 2,200 - - - 0 0
THM 8 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 17.7 16.5 17.5 17.5 16.5 -1,200 -6.78% 700 - - - 0 0
TID 22.9 22.4 22.6 22.6 22.4 -500 -2.18% 2,100 - - - 0 0
TIE 3.7 0 0 0.00% - - - - 0 0
TIN 127.5 139 131 139 131 +11,500 +9.02% 13,800 - - - 0 8,000
TIS 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 4,300 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 13.1 0 0 0.00% - - - - 0 0
TLP 7.9 0 0 0.00% - - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 79.8 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 8.8 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 20.6 0 0 0.00% - - - - 0 0
TNS 3.2 3.6 3.5 3.6 3.4 +400 +12.5% 17,000 - - - 0 0
TNW 10.3 10.5 10.3 10.5 10.3 +200 +1.94% 400 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 169.1 167.5 169.5 170 166 -1,600 -0.95% 6,400 - - - 0 0 -
TOW 35 35 35 35 35 0 0.00% 500 - - - 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 0 0 0.00% - - - - 0 0
TRS 37.6 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 6.6 6.6 6.6 6 +800 +13.79% 148,900 - - - 0 0
TSD 4.1 4.2 4.2 4.2 4.2 +100 +2.44% 1,000 - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 35 0 0 0.00% - - - - 0 0
TST 6.6 0 0 0.00% - - - - 0 0
TTD 108.8 125.1 125.1 125.1 125.1 +16,300 +14.98% 100 - - - 0 0
TTG 14 0 0 0.00% - - - - 0 0
TTN 15.6 15.4 15.5 15.6 15.4 -200 -1.28% 32,600 - - - 0 0
TTS 7.1 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 21.3 0 0 0.00% - - - - 0 0
TV1 36.9 36.7 36.9 38 35.2 -200 -0.54% 223,300 - - - 0 0
TV6 6.2 0 0 0.00% - - - - 0 0
TVA 14.3 0 0 0.00% - - - - 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 14.5 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.7 6.4 6.7 6.7 6.4 -300 -4.48% 3,900 - - - 0 0
UDL 17 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 6.7 5.8 7.3 7.3 5.8 -900 -13.43% 300 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 16.3 16.3 16.3 16.3 16.1 0 0.00% 5,100 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 1.3 1.3 1.3 1.3 +100 +8.33% 3,600 - - - 0 0
VAV 34.6 34.6 34.6 34.6 34.6 0 0.00% 100 - - - 0 0
VBB 9.9 9.9 9.8 9.9 9.8 0 0.00% 34,200 - - - 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 24.2 24.2 24.4 24.6 24 0 0.00% 15,800 - - - 0 0
VCR 40 43 43 43 43 +3,000 +7.5% 1,000 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.8 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 14 14 14 14 14 0 0.00% 2,100 - - - 0 0
VDN 26.8 26 26 26 26 -800 -2.99% 100 - - - 0 0
VDT 5 0 0 0.00% - - - - 0 0
VE8 2.5 0 0 0.00% - - - - 0 0
VE9 3.2 2.8 3.2 3.2 2.8 -400 -12.50% 19,400 - - - 0 0
VEC 32.2 34.1 34.5 34.5 34.1 +1,900 +5.9% 1,300 - - - 0 0
VES 29.9 0 0 0.00% - - - - 0 0
VET 17.2 17.1 17.1 17.1 17.1 -100 -0.58% 200 - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10.1 0 0 0.00% - - - - 0 0
VGG 42.2 42.6 42.4 42.6 42.4 +400 +0.95% 300 - - - 0 0
VGI 85.2 82.4 84.6 85.5 82 -2,800 -3.29% 1,000,200 - - - 0 0
VGL 18.6 18.6 18.6 18.6 18.6 0 0.00% 100 - - - 0 0
VGR 67.8 69 69 69 69 +1,200 +1.77% 400 - - - 0 0
VGT 12.9 12.7 12.8 12.9 12.5 -200 -1.55% 1,575,200 - - - 0 0
VGV 53.4 0 0 0.00% - - - - 0 0
VHD 3.8 3.5 3.5 3.5 3.5 -300 -7.89% 3,700 - - - 0 0
VHF 3.7 0 0 0.00% - - - - 0 0
VHG 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 311,900 - - - 0 0
VHH 4 4.3 4.3 4.3 4.3 +300 +7.5% 100 - - - 0 0
VIE 6 0 0 0.00% - - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 12 0 0 0.00% - - - - 0 0
VIN 16.6 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 31 35.6 35.6 35.6 35.5 +4,600 +14.84% 119,300 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.7 46.3 46 47 45.9 +600 +1.31% 11,900 - - - 0 0
VLC 13.7 13.7 13.5 13.9 13.5 0 0.00% 146,700 - - - 0 0
VLG 8.6 8.6 8.6 8.6 8.6 0 0.00% 100 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 17.5 16.6 17.6 17.6 16.6 -900 -5.14% 11,700 - - - 0 0
VLW 33 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.8 2.8 2.8 2.8 2.8 0 0.00% 4,300 - - - 0 0
VMK 33.5 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 14.8 14.8 14.5 15.7 14.3 0 0.00% 1,800 - - - 0 0
VNB 14.5 15 15.9 16 14.5 +500 +3.45% 8,200 - - - 0 0
VNH 1.7 1.7 1.6 1.8 1.6 0 0.00% 97,400 - - - 0 0
VNI 8.4 8.4 8.4 8.4 8.4 0 0.00% 700 - - - 0 0
VNP 19.3 20.4 19.4 20.8 19.3 +1,100 +5.7% 192,200 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 320 320.2 335.9 335.9 320.2 +200 +0.06% 200 - - - 0 0
VPA 1.8 1.6 1.6 1.8 1.6 -200 -11.11% 15,000 - - - 0 0
VPC 2.7 2.7 2.7 2.7 2.7 0 0.00% 100 - - - 0 0
VPR 7.6 8 8 8 8 +400 +5.26% 2,000 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17.7 17.7 17.7 17.7 17.7 0 0.00% 100 - - - 0 0
VRG 17.3 17.5 17.3 17.5 17.3 +200 +1.16% 6,400 - - - 0 0
VSE 8.8 8.5 8.8 9 8.3 -300 -3.41% 3,000 - - - 0 0
VSF 29.7 29 29.2 29.5 29 -700 -2.36% 22,900 - - - 0 0
VSG 1.4 1.6 1.3 1.6 1.3 +200 +14.29% 11,400 - - - 0 0
VSN 15.9 16.8 16.8 16.8 16.8 +900 +5.66% 100 - - - 0 0
VST 3.1 3.1 3.2 3.2 3 0 0.00% 101,900 - - - 0 0
VTA 2.4 2.6 2.6 2.7 2.6 +200 +8.33% 47,900 - - - 0 0
VTD 6.1 6.2 6.2 6.3 6 +100 +1.64% 43,700 - - - 0 0
VTE 8 0 0 0.00% - - - - 0 0
VTG 6 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 48.1 49.4 49 50 48.4 +1,300 +2.7% 10,600 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 12.2 0 0 0.00% - - - - 0 0
VTR 10.6 10.7 10.6 10.8 10.5 +100 +0.94% 35,700 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 14.8 0 0 0.00% - - - - 0 0
VVN 3.1 0 0 0.00% - - - - 0 0
VW3 9.5 9.7 9.5 10.4 9.5 +200 +2.11% 13,900 - - - 0 0
VWS 20.7 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 45.9 0 0 0.00% - - - - 0 0
WSB 52.8 55.2 55.4 55.4 55.2 +2,400 +4.55% 200 - - - 0 0
WTC 10 10 10 10 10 0 0.00% 1,200 - - - 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 19.3 21.9 21.9 21.9 21.9 +2,600 +13.47% 100 - - - 0 0
XLV 14 14 14 14 14 0 0.00% 100 - - - 0 0
XMC 9.5 9.7 9.9 10 9.7 +200 +2.11% 5,300 - - - 0 0
XMD 5.5 0 0 0.00% - - - - 0 0
XMP 16 0 0 0.00% - - - - 0 0
XPH 14.3 0 0 0.00% - - - - 0 0
YBC 6.7 0 0 0.00% - - - - 0 0
YTC 23.2 23.2 23.2 23.2 23.2 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 - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 37,530,439 2,247.33 316,300 377,020
▼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