会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/04/29 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 127.49
-0.19/-0.15%
売買高（相対取引を含む） 28,221,150 株
（前日比 -42.84%）
値上がり銘柄数 129
値下がり銘柄数 110
変わらず銘柄数 549
総銘柄数 788
売買代金（相対取引を含む） 419,153 百万VND
（前日比 -37.83%）
前日終値 127.68 (04/28) 
始値 127.77
高値 128.12
安値 126.88
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) 1,590,390 976,060 614,330
産業トレンド
-0.25 -0.31 +0.70 -0.39 +0.15 -0.24
-0.25 +0.50 +0.28 +1.15 +0.26 +0.65
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/04/29 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
HNG 7.1 7.2 7.2 7.3 7 +100 +1.41% 8,236,900 - - - 1,300,000 4,000
ABB 14.9 14.9 15 15.1 14.8 0 0.00% 1,094,200 - - - 148,000 4,750
MSR 38.8 38.6 38.3 39.5 36.8 -200 -0.52% 1,905,900 - - - 54,800 5,100
DDV 25.8 26.4 25.8 26.6 25.6 +600 +2.33% 344,400 - - - 44,000 0
ACV 44.4 44 44.4 44.7 43.9 -400 -0.90% 986,600 - - - 23,600 619,410
ABI 19.5 19.6 19.6 19.7 19.4 +100 +0.51% 39,400 - - - 5,200 26,900
MPC 15.9 16.1 16.1 16.1 15.9 +200 +1.26% 6,500 - - - 4,500 0
VEA 33.3 33.4 33.3 33.4 33.1 +100 +0.3% 143,100 - - - 4,000 13,800
CMT 12.5 12.2 12.9 13.8 12.2 -300 -2.40% 3,100 - - - 2,000 0
VEF 99.4 98 99 99 96.5 -1,400 -1.41% 7,600 - - - 1,800 2,000
MML 31.6 31.6 31.6 31.6 31 0 0.00% 52,000 - - - 900 200
PWS 11.5 13.1 13.1 13.1 13.1 +1,600 +13.91% 700 - - - 700 0
QNS 44.5 45.2 44.9 45.3 44.8 +700 +1.57% 283,700 - - - 200 229,600
TIN 157 154.9 157 162.9 150.2 -2,100 -1.34% 60,600 - - - 200 0
F88 165.5 164 165 167.6 163.2 -1,500 -0.91% 80,200 - - - 190 10,000
HPP 80.2 83.9 83.9 83.9 83.9 +3,700 +4.61% 100 - - - 100 0
TCW 30.8 31.2 31.1 31.8 31.1 +400 +1.3% 4,500 - - - 100 0
TTN 15.3 15.3 15.7 15.7 15 0 0.00% 43,600 - - - 100 0
A32 33.5 0 0 0.00% - - - - 0 0
AAH 3.1 3.1 3.1 3.2 3 0 0.00% 638,800 - - - 0 0
AAS 8.4 8.5 8.4 8.5 8.3 +100 +1.19% 365,800 - - - 0 0
ABC 10.8 10.5 10.8 10.8 10.5 -300 -2.78% 13,900 - - - 0 0
ABW 10.4 10.4 10.3 10.4 10.3 0 0.00% 196,000 - - - 0 50,000
ACE 36.6 36.3 36.3 36.3 36.3 -300 -0.82% 600 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 3.6 0 0 0.00% - - - - 0 0
AG1 13 13.5 13.5 13.5 13.4 +500 +3.85% 8,500 - - - 0 0
AGF 1.8 0 0 0.00% - - - - 0 0
AGP 37.7 38 37.8 38 37.7 +300 +0.8% 2,100 - - - 0 0
AGX 255.5 285 252 285 252 +29,500 +11.55% 1,100 - - - 0 0
AIC 9.6 0 0 0.00% - - - - 0 0
AIG 44.5 45 45 45 45 +500 +1.12% 100 - - - 0 0
ALV 7.6 7.7 7.6 7.7 7.5 +100 +1.32% 5,500 - - - 0 0
AMP 12.4 0 0 0.00% - - - - 0 0
AMS 9 10.3 9 10.3 8.7 +1,300 +14.44% 678,000 - - - 0 0
APC 6.4 0 0 0.00% - - - - 0 0
APF 48.4 48.2 48.2 48.2 48 -200 -0.41% 2,700 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.3 4.2 4.2 4.3 4.2 -100 -2.33% 11,300 - - - 0 0
APT 2.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 7.3 0 0 0.00% - - - - 0 0
AVC 49.5 45 49 49 45 -4,500 -9.09% 1,000 - - - 0 0
AVG 9.9 10.1 9.9 10.1 9.9 +200 +2.02% 197,100 - - - 0 6,500
BAL 7.8 0 0 0.00% - - - - 0 0
BBH 8.8 0 0 0.00% - - - - 0 0
BBM 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 - - - 0 0
BBT 12.4 12.1 12.2 12.2 12.1 -300 -2.42% 1,300 - - - 0 0
BCA 21 19.6 19.8 21.8 19.3 -1,400 -6.67% 20,100 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 11 0 0 0.00% - - - - 0 0
BCR 1.2 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.4 35.8 35.8 35.8 35.8 +400 +1.13% 100 - - - 0 0
BDT 9.2 9.2 9.1 9.2 9.1 0 0.00% 90,000 - - - 0 0
BDW 26.7 0 0 0.00% - - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.5 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.3 0 0 0.00% - - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 9.2 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 8 7.6 7.9 8.3 7.5 -400 -5.00% 709,200 - - - 0 0
BIO 13.5 13.5 13.5 13.5 13.5 0 0.00% 100 - - - 0 0
BLI 8.6 9.2 9.2 9.2 9.2 +600 +6.98% 300 - - - 0 0
BLN 6.7 0 0 0.00% - - - - 0 0
BLT 22 22 22 22 22 0 0.00% 100 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 7.1 7.5 7.5 7.5 7.5 +400 +5.63% 500 - - - 0 0
BMG 20 0 0 0.00% - - - - 0 0
BMJ 9.9 0 0 0.00% - - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 15.2 15.2 15.3 15.3 15 0 0.00% 160,800 - - - 0 0
BMV 4.2 4 4.2 4.2 4 -200 -4.76% 400 - - - 0 0
BNW 15.6 0 0 0.00% - - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 3.7 4 4 4 4 +300 +8.11% 100 - - - 0 0
BQP 16.8 16.8 16.8 16.8 16.8 0 0.00% 200 - - - 0 0
BRR 18.5 0 0 0.00% - - - - 0 0
BRS 24.6 24.4 27 28.2 24 -200 -0.81% 1,800 - - - 0 0
BSA 20.7 20.2 20.3 20.3 20.2 -500 -2.42% 3,600 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 17.5 0 0 0.00% - - - - 0 0
BSH 16.9 17 16.9 17 16.9 +100 +0.59% 1,600 - - - 0 0
BSL 13.4 12.3 13 13 12.3 -1,100 -8.21% 300 - - - 0 0
BSP 11 0 0 0.00% - - - - 0 0
BSQ 17.7 0 0 0.00% - - - - 0 0
BT1 10.9 9.9 9.9 9.9 9.9 -1,000 -9.17% 600 - - - 0 0
BTB 4.5 4.8 4.4 4.8 4.4 +300 +6.67% 300 - - - 0 0
BTD 17 18 16.8 18 16.8 +1,000 +5.88% 700 - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23.1 23.4 23 23.4 23 +300 +1.3% 1,800 - - - 0 0
BTN 2.6 0 0 0.00% - - - - 0 0
BTU 15.6 15.6 15.6 15.6 15.6 0 0.00% 6,800 - - - 0 0
BTV 17.1 0 0 0.00% - - - - 0 0
BVB 12.3 12.4 12.4 12.5 12.2 +100 +0.81% 851,800 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 16 17.8 17.8 17.8 17.8 +1,800 +11.25% 100 - - - 0 0
BVN 15.9 0 0 0.00% - - - - 0 0
BWA 13.2 0 0 0.00% - - - - 0 0
BWS 34.4 34 34.5 34.5 34 -400 -1.16% 3,400 - - - 0 0
C21 16.9 0 0 0.00% - - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 7 7 7 7.1 6.9 0 0.00% 250,000 - - - 0 0
C92 4 4.1 3.6 4.1 3.6 +100 +2.5% 200 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14.5 14.4 14.5 14.5 14.3 -100 -0.69% 42,800 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 25 25 25 25 25 0 0.00% 500 - - - 0 0
CC1 35.8 37.3 34.5 37.3 34.5 +1,500 +4.19% 1,100 - - - 0 0
CCA 15 15.4 15 15.4 15 +400 +2.67% 300 - - - 0 0
CCM 34.2 34.2 34.2 34.2 34.2 0 0.00% 100 - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 8.6 8.4 8.4 8.4 8.4 -200 -2.33% 200 - - - 0 0
CCT 7.8 8.9 8.9 8.9 8.9 +1,100 +14.1% 100 - - - 0 0
CCV 68 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.5 0 0 0.00% - - - - 0 0
CDP 13.7 13.9 13.8 13.9 13.8 +200 +1.46% 1,100 - - - 0 0
CDR 4.1 4.1 4.2 4.2 4.1 0 0.00% 700 - - - 0 0
CEN 1.7 0 0 0.00% - - - - 0 0
CFM 9.4 9 9 9 9 -400 -4.26% 100 - - - 0 0
CFV 20.1 0 0 0.00% - - - - 0 0
CGV 3 3 3 3 3 0 0.00% 3,000 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.8 0 0 0.00% - - - - 0 0
CHS 10.9 11 11 11 11 +100 +0.92% 2,400 - - - 0 0
CI5 3.8 4.3 4.2 4.3 4.2 +500 +13.16% 400 - - - 0 0
CID 8.8 10.1 10.1 10.1 10.1 +1,300 +14.77% 13,600 - - - 0 0
CIP 2.2 2.2 2.5 2.5 2.2 0 0.00% 8,000 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66.1 66.6 66.1 66.9 66.1 +500 +0.76% 5,800 - - - 0 0
CKD 27.3 29 27.2 29 27.2 +1,700 +6.23% 600 - - - 0 0
CLX 14.8 14.8 14.8 14.9 14.8 0 0.00% 52,000 - - - 0 0
CMD 18.8 18.7 19.4 19.8 18.7 -100 -0.53% 8,100 - - - 0 0
CMF 389 0 0 0.00% - - - - 0 0
CMI 0.7 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 16.9 16.7 18 18 14.5 -200 -1.18% 300 - - - 0 0
CMN 63.4 63.6 63.4 63.6 61.1 +200 +0.32% 10,700 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMW 13.9 13.7 13.7 13.7 13.7 -200 -1.44% 300 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.5 33.9 33 33.9 33 +2,400 +7.62% 300 - - - 0 0
CNN 52.5 0 0 0.00% - - - - 0 0
CNT 6.9 0 0 0.00% - - - - 0 0
CPA 9 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.8 0 0 0.00% - - - - 0 0
CQN 31.2 31 31.2 31.2 31 -200 -0.64% 16,200 - - - 0 0
CQT 8.5 0 0 0.00% - - - - 0 0
CSI 17 0 0 0.00% - - - - 0 0
CT3 8.1 0 0 0.00% - - - - 0 0
CT6 10 0 0 0.00% - - - - 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 34.5 0 0 0.00% - - - - 0 0
DAS 11.1 0 0 0.00% - - - - 0 0
DBM 28.9 0 0 0.00% - - - - 0 0
DC1 8.1 8.7 8.7 8.7 8.7 +600 +7.41% 200 - - - 0 0
DCF 30 0 0 0.00% - - - - 0 0
DCG 25 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 4 4 4 4 4 0 0.00% 100 - - - 0 0
DCS 0.9 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 152 150 150 150 150 -2,000 -1.32% 600 - - - 0 0
DDB 9.3 9.2 9.3 9.3 9.2 -100 -1.08% 37,200 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 7.8 0 0 0.00% - - - - 0 0
DFC 30.6 30.6 30.6 30.6 30.6 0 0.00% 100 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4.1 4 4.1 4.2 4 -100 -2.44% 49,900 - - - 0 0
DHB 13 13.5 13 13.7 13 +500 +3.85% 51,200 - - - 0 0
DHD 38 38 38.5 38.5 38 0 0.00% 1,500 - - - 0 0
DHN 28 0 0 0.00% - - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 3.9 3.9 3.9 3.9 3.9 0 0.00% 1,000 - - - 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 9 9 9 9 9 0 0.00% 700 - - - 0 0
DNA 25 25 25 25 25 0 0.00% 200 - - - 0 0
DND 7 0 0 0.00% - - - - 0 0
DNE 8.3 0 0 0.00% - - - - 0 0
DNH 46 40 40 40 40 -6,000 -13.04% 800 - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 9 8.9 8.5 8.9 8.5 -100 -1.11% 900 - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 33 0 0 0.00% - - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 13.7 0 0 0.00% - - - - 0 0
DP1 32 30 31.5 31.5 30 -2,000 -6.25% 1,800 - - - 0 0 -
DP2 4.7 0 0 0.00% - - - - 0 0
DPC 7.1 7.1 7.1 7.1 7.1 0 0.00% 200 - - - 0 0
DPH 57 51 51 51 51 -6,000 -10.53% 100 - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.5 0 0 0.00% - - - - 0 0
DRI 14.1 14 13.9 14 13.7 -100 -0.71% 543,000 - - - 0 100
DSD 12.3 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 15.9 15.8 15.9 15.9 15.5 -100 -0.63% 116,400 - - - 0 0
DSP 12 0 0 0.00% - - - - 0 0
DTC 4.5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2 0 0 0.00% - - - - 0 0
DTP 115.7 116 116 116 116 +300 +0.26% 2,800 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.2 0 0 0.00% - - - - 0 0
DVN 20.7 20.5 20.5 20.7 20.5 -200 -0.97% 4,600 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 19.6 0 0 0.00% - - - - 0 0
DWS 17 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 3.9 4.4 3.9 4.4 3.9 +500 +12.82% 1,700 - - - 0 0
E29 8.8 9.5 9.5 9.5 9.5 +700 +7.95% 300 - - - 0 0
ECO 30 29.8 30 30 29.5 -200 -0.67% 10,000 - - - 0 0
EFI 3.5 3.3 3.4 3.5 3 -200 -5.71% 7,400 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 21.5 22.5 19.5 22.5 19.5 +1,000 +4.65% 2,300 - - - 0 0
EIN 2.3 2.3 2.4 2.4 2.2 0 0.00% 2,300 - - - 0 0
EME 25.5 26.5 26.5 26.5 26.5 +1,000 +3.92% 100 - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.3 19.5 19.5 19.5 19.5 +200 +1.04% 100 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 47.2 0 0 0.00% - - - - 0 0
FCS 4.1 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 20.8 19.9 20.5 20.5 19.8 -900 -4.33% 20,700 - - - 0 0
FOC 66.8 66.5 66.7 67 66.4 -300 -0.45% 5,600 - - - 0 0
FOX 80.8 80.8 80.8 81.5 80 0 0.00% 78,100 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 8.3 0 0 0.00% - - - - 0 0
FSO 12 0 0 0.00% - - - - 0 0
FT1 40.8 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 11.4 11.3 11.4 11.4 11.1 -100 -0.88% 132,800 - - - 0 0
GCB 5.9 0 0 0.00% - - - - 0 0
GCF 18.3 18.4 18.3 18.4 18 +100 +0.55% 13,300 - - - 0 0
GDA 14 13.9 14 14 13.8 -100 -0.71% 17,700 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 4.9 5 5.6 5.6 5 +100 +2.04% 1,100 - - - 0 0
GND 21.5 21.5 21.5 21.5 21.5 0 0.00% 2,000 - - - 0 0
GPC 2.1 2 2 2 2 -100 -4.76% 1,000 - - - 0 0
GSM 30 29.8 29.8 29.8 29.8 -200 -0.67% 600 - - - 0 0
GTD 141.1 0 0 0.00% - - - - 0 0
GTS 11.5 11.9 11.5 11.9 11.5 +400 +3.48% 200 - - - 0 0
GVT 97.9 92 92 92 92 -5,900 -6.03% 200 - - - 0 0
H11 9.4 0 0 0.00% - - - - 0 0
HAC 10 10 10 10 10 0 0.00% 500 - - - 0 0
HAF 17.8 0 0 0.00% - - - - 0 0
HAM 42.6 45 45 45 45 +2,400 +5.63% 1,000 - - - 0 0
HAN 9.1 0 0 0.00% - - - - 0 0
HAV 3.1 2.9 2.9 2.9 2.9 -200 -6.45% 100 - - - 0 0
HBC 5 5 5 5.1 5 0 0.00% 637,200 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 6 0 0 0.00% - - - - 0 0
HC1 13.4 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.8 10.6 10.8 10.8 10.5 -200 -1.85% 3,100 - - - 0 0
HD6 9.1 9.1 9.2 9.2 8.8 0 0.00% 2,200 - - - 0 0
HD8 7.1 0 0 0.00% - - - - 0 0
HDM 36.6 0 0 0.00% - - - - 0 0
HDP 26.9 0 0 0.00% - - - - 0 0
HDW 17 17 17 17 17 0 0.00% 300 - - - 0 0
HEC 65 65 65 65 65 0 0.00% 100 - - - 0 0
HEJ 15 0 0 0.00% - - - - 0 0
HEP 15 0 0 0.00% - - - - 0 0
HES 23.5 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 7.7 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.3 7.2 7.3 7.4 7.2 -100 -1.37% 2,000 - - - 0 0
HJC 6.6 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 400 0 0 0.00% - - - - 0 0
HLS 29 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11.5 0 0 0.00% - - - - 0 0
HMD 16.7 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34.5 34.1 34.5 34.6 34.1 -400 -1.16% 5,300 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.7 10.7 10.7 10.8 10.7 0 0.00% 5,500 - - - 0 0
HNF 25 25 25 25 25 0 0.00% 200 - - - 0 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.7 7.7 7.7 7.8 7.6 0 0.00% 277,000 - - - 0 0
HNP 23.2 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21 0 0 0.00% - - - - 0 0
HPD 16.6 16.6 16.6 16.6 16.5 0 0.00% 1,300 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 17.6 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15.1 0 0 0.00% - - - - 0 0
HPT 27.9 28 27.6 28 27.6 +100 +0.36% 3,300 - - - 0 0
HPW 23.2 22.7 22.8 22.9 22.7 -500 -2.16% 800 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.9 0 0 0.00% - - - - 0 0
HSP 14.7 15.5 15.5 15.5 15.5 +800 +5.44% 300 - - - 0 0
HSV 4.4 4.4 4.4 4.5 4.4 0 0.00% 36,300 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.3 0 0.00% 20,200 - - - 0 0
HTM 9.6 9.4 9.3 9.4 9.3 -200 -2.08% 200 - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.6 9.7 9.6 9.7 9.2 +100 +1.04% 11,500 - - - 0 0
HU6 4.2 0 0 0.00% - - - - 0 0
HUG 31.4 0 0 0.00% - - - - 0 0
HVA 5.9 5.7 5.1 5.9 5.1 -200 -3.39% 135,700 - - - 0 0
HVX 2.3 2.3 2.3 2.3 2.3 0 0.00% 2,100 - - - 0 0
HWS 15 15 15 15 14.9 0 0.00% 1,100 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 3 2.7 2.7 2.7 2.7 -300 -10.00% 100 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 30.2 30.5 30.8 31.5 30.5 +300 +0.99% 1,400 - - - 0 0
IDP 280 285 280 285 280 +5,000 +1.79% 37,600 - - - 0 0
IFS 16.9 18 17.9 18 17.9 +1,100 +6.51% 2,000 - - - 0 0
IHK 7.9 0 0 0.00% - - - - 0 0
ILA 5.5 5.6 5.4 5.6 5.4 +100 +1.82% 800 - - - 0 0
ILC 6.7 0 0 0.00% - - - - 0 0
ILS 21.8 21.5 21.9 22 20.6 -300 -1.38% 76,200 - - - 0 0
IME 45 0 0 0.00% - - - - 0 0
IN4 43.7 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 9 0 0 0.00% - - - - 0 0
ISH 24.7 24.5 24.5 24.5 24.5 -200 -0.81% 100 - - - 0 0
IST 36 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.8 3.9 3.9 3.9 3.9 +100 +2.63% 300 - - - 0 0
JOS 1.3 0 0 0.00% - - - - 0 0
KCB 12 12 12 12 11.9 0 0.00% 30,700 - - - 0 400
KGM 5.6 5.6 5.6 5.6 5.6 0 0.00% 5,500 - - - 0 0
KHD 20.9 0 0 0.00% - - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 10.6 9.5 9.5 9.5 9.5 -1,100 -10.38% 100 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.2 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 21 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.9 4.4 4.4 4.4 4.4 -500 -10.20% 4,700 - - - 0 0
L45 1.5 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 9.5 10.1 10.1 10.1 10.1 +600 +6.32% 100 - - - 0 0
LAI 11.4 11.4 11.2 11.4 11.2 0 0.00% 7,000 - - - 0 0
LAW 28.5 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.7 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.8 0 0 0.00% - - - - 0 0
LG9 5.1 5.1 5.1 5.1 5.1 0 0.00% 100 - - - 0 0
LIC 30.5 31.5 30.5 31.5 30.5 +1,000 +3.28% 4,700 - - - 0 0
LKW 35 0 0 0.00% - - - - 0 0
LLM 20.6 21.2 21.2 21.2 21.2 +600 +2.91% 200 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 8 9.1 9.2 9.2 9.1 +1,100 +13.75% 300 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0 0 0.00% - - - - 0 0
LPT 7.7 7.6 7.6 7.6 7.5 -100 -1.30% 4,900 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.9 35.3 34.5 35.5 33.8 +400 +1.15% 38,800 - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
LTG 6.4 0 0 0.00% - - - - 0 0
M10 22 22.5 22.8 22.8 21.9 +500 +2.27% 5,500 - - - 0 0
MA1 33.2 34 34 34 34 +800 +2.41% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.6 4.8 4.6 4.8 4.5 +200 +4.35% 5,800 - - - 0 0
MEC 2.8 0 0 0.00% - - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35.1 35 35 35.3 34.6 -100 -0.28% 8,700 - - - 0 0
MGC 12.1 12 12.1 12.1 12 -100 -0.83% 900 - - - 0 0
MGG 25.5 0 0 0.00% - - - - 0 0
MGR 5 0 0 0.00% - - - - 0 0
MH3 26.8 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26.7 26.7 26.1 26.7 26.1 0 0.00% 600 - - - 0 500
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 21.5 20.5 20.5 20.5 20.5 -1,000 -4.65% 1,200 - - - 0 0
MNB 29.3 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 13.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19.5 0 0 0.00% - - - - 0 0
MRF 24 0 0 0.00% - - - - 0 0
MTA 12.9 12.8 12.9 12.9 12.7 -100 -0.78% 5,100 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 7 7 7 7 0 0.00% 6,600 - - - 0 0
MTH 26.5 26.5 26.5 26.6 26.5 0 0.00% 20,300 - - - 0 0
MTL 5.6 0 0 0.00% - - - - 0 0
MTP 14.2 14.9 14.9 14.9 14.9 +700 +4.93% 600 - - - 0 0
MTS 10.2 9.7 9.7 9.7 9.7 -500 -4.90% 1,100 - - - 0 0
MTV 14.5 14.1 14.1 14.1 14.1 -400 -2.76% 200 - - - 0 0
MVC 13.8 14.2 13.9 14.2 13.6 +400 +2.9% 30,600 - - - 0 0
MVN 53.8 54.1 54 56.5 54 +300 +0.56% 9,900 - - - 0 0
MZG 12.6 12.5 12.7 12.7 12.4 -100 -0.79% 118,200 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 32.6 32 32 32 32 -600 -1.84% 100 - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.3 0 0 0.00% - - - - 0 0
NBE 9.9 9.9 10 10 9.8 0 0.00% 6,100 - - - 0 0
NBT 15.8 0 0 0.00% - - - - 0 0
NCG 10.5 10.4 10.5 10.5 10.4 -100 -0.95% 1,100 - - - 0 0
NCS 41.2 0 0 0.00% - - - - 0 0
ND2 36 0 0 0.00% - - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 25.9 0 0 0.00% - - - - 0 0
NDT 4.9 5.6 4.9 5.6 4.9 +700 +14.29% 6,600 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.7 6.8 6.8 6.8 6.7 +100 +1.49% 19,200 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 60 59 59 59 59 -1,000 -1.67% 200 - - - 0 0
NOS 0.8 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 12 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 12 0 0 0.00% - - - - 0 0
NTT 9.5 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 36.3 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.8 0 0 0.00% - - - - 0 0
ODE 45.7 45.6 45.7 45.9 45.5 -100 -0.22% 14,300 - - - 0 0
OIL 14.2 14.1 14.1 14.2 13.8 -100 -0.70% 1,845,700 - - - 0 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 26.7 0 0 0.00% - - - - 0 0
PAS 2.6 2.7 2.7 2.7 2.6 +100 +3.85% 28,500 - - - 0 0 -
PAT 68.9 69 69 69 68.7 +100 +0.15% 7,500 - - - 0 0
PBC 5.7 5.9 5.8 5.9 5.8 +200 +3.51% 25,600 - - - 0 0
PBT 14.2 15.3 15.3 15.3 15.3 +1,100 +7.75% 100 - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 3.5 3.1 3.5 3.5 3.1 -400 -11.43% 1,100 - - - 0 0
PCG 2.3 0 0 0.00% - - - - 0 0
PCM 15.2 0 0 0.00% - - - - 0 0
PDC 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 100 - - - 0 0
PEG 4 3.4 3.7 3.7 3.4 -600 -15.00% 1,000 - - - 0 0
PEQ 50.4 0 0 0.00% - - - - 0 0
PFL 2.1 2 2.1 2.2 2 -100 -4.76% 69,700 - - - 0 0
PGB 11.6 11.7 11.6 11.7 11.6 +100 +0.86% 16,100 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 36.8 35.9 36.8 36.8 35.6 -900 -2.45% 62,100 - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 7 7.5 7.2 7.7 7.2 +500 +7.14% 507,600 - - - 0 0
PJS 21 0 0 0.00% - - - - 0 0
PLA 5 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 0 0 0.00% - - - - 0 0
PMJ 16.9 0 0 0.00% - - - - 0 0
PMT 6.7 6.7 6.7 6.7 6.7 0 0.00% 8,000 - - - 0 0
PMW 36.9 0 0 0.00% - - - - 0 0
PND 6.4 0 0 0.00% - - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.7 19.8 20 20 19.8 +100 +0.51% 1,100 - - - 0 0
PNT 7.8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 3.9 0 0 0.00% - - - - 0 0
POS 14.9 15.1 14.9 15.1 14.9 +200 +1.34% 23,200 - - - 0 0
POV 7.9 7.9 7.8 7.9 7 0 0.00% 5,600 - - - 0 0
PPH 27.5 28 27.5 28.2 27.5 +500 +1.82% 34,600 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 13.9 0 0 0.00% - - - - 0 0
PRT 10.4 10.4 10.3 10.4 10.3 0 0.00% 400 - - - 0 0
PSB 5.5 5.5 5.6 5.6 5.2 0 0.00% 21,400 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10.2 10.2 10.2 10.2 10.2 0 0.00% 5,300 - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 19.2 0 0 0.00% - - - - 0 0
PTE 5.8 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 10.1 0 0 0.00% - - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 6.2 7.1 7.1 7.1 7.1 +900 +14.52% 100 - - - 0 0
PTV 5.3 5.3 5.3 5.3 5.1 0 0.00% 20,900 - - - 0 600
PVE 2.7 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.5 20 19.1 20 18.9 +500 +2.56% 50,500 - - - 0 0
PVO 6.7 6.7 6.6 6.7 6.5 0 0.00% 33,400 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.8 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 2.1 0 0 0.00% - - - - 0 0
PWA 5.8 6.2 6.6 6.6 5.8 +400 +6.9% 4,200 - - - 0 0
PXA 0.9 0 0 0.00% - - - - 0 0
PXI 0.9 0 0 0.00% - - - - 0 0
PXL 12.9 12.7 12.7 12.8 12.6 -200 -1.55% 50,500 - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 2.7 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 21.5 22 24.7 24.7 22 +500 +2.33% 300 - - - 0 0
QHW 35.6 0 0 0.00% - - - - 0 0
QNC 5.6 5.3 5.3 5.3 5.3 -300 -5.36% 300 - - - 0 0
QNT 9.2 10 10 10 10 +800 +8.7% 100 - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17.2 17.2 17.2 17.2 17.2 0 0.00% 500 - - - 0 0
QPH 34.5 0 0 0.00% - - - - 0 0
QSP 25.1 0 0 0.00% - - - - 0 0
QTP 12.3 12.4 12.3 12.5 12.2 +100 +0.81% 284,200 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.2 0 0 0.00% - - - - 0 0
RCC 17.7 0 0 0.00% - - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.7 0 0 0.00% - - - - 0 0
RIC 8.5 0 0 0.00% - - - - 0 0
RTB 28.8 28.9 29.1 29.1 28.9 +100 +0.35% 6,900 - - - 0 0
S12 1.8 0 0 0.00% - - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 13 12.6 12 12.6 12 -400 -3.08% 500 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.3 36.5 36.1 36.6 36.1 +200 +0.55% 6,500 - - - 0 1,800
SB1 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 - - - 0 0
SBB 16.1 16 16 16 16 -100 -0.62% 100 - - - 0 0
SBD 7.7 0 0 0.00% - - - - 0 0
SBH 42 41.8 42 42 41.3 -200 -0.48% 1,800 - - - 0 0
SBL 5.8 0 0 0.00% - - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.3 8.3 8.3 8.3 8.3 0 0.00% 1,500 - - - 0 0
SBS 5.1 5.2 5.1 5.2 5.1 +100 +1.96% 626,300 - - - 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% 100 - - - 0 0
SCL 22 21.9 22 22 21.6 -100 -0.45% 55,400 - - - 0 0
SCO 5.4 0 0 0.00% - - - - 0 0
SD2 6.1 0 0 0.00% - - - - 0 0
SD3 7.2 7.5 7.5 7.6 7.5 +300 +4.17% 7,300 - - - 0 0
SD6 2.1 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.6 4.4 4.4 4.5 4.4 -200 -4.35% 16,800 - - - 0 0
SDV 32.2 32.2 32.2 32.2 32.2 0 0.00% 1,700 - - - 0 0
SDY 0.9 0 0 0.00% - - - - 0 0
SEA 48 0 0 0.00% - - - - 0 0
SEP 15 0 0 0.00% - - - - 0 0
SGB 12.4 12.2 12.5 12.5 11 -200 -1.61% 9,800 - - - 0 0
SGI 10.5 0 0 0.00% - - - - 0 0
SGP 24.2 24.2 24.5 24.5 24 0 0.00% 35,900 - - - 0 0
SGS 13.9 0 0 0.00% - - - - 0 0
SHC 10.9 0 0 0.00% - - - - 0 0
SHG 2.3 0 0 0.00% - - - - 0 0
SID 14.4 15 15.9 15.9 15 +600 +4.17% 200 - - - 0 0
SIG 6.7 5.7 5.9 5.9 5.7 -1,000 -14.93% 2,100 - - - 0 0
SIV 37.6 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 23.1 24.4 23 24.4 23 +1,300 +5.63% 900 - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 23.9 24 24 24 24 +100 +0.42% 300 - - - 0 0
SKN 9 8.5 8.9 8.9 8.5 -500 -5.56% 600 - - - 0 0
SKV 26.2 26 26.2 26.2 26 -200 -0.76% 800 - - - 0 0
SLD 9.2 10 10 10 10 +800 +8.7% 500 - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.3 30.5 30.3 30.5 30 +200 +0.66% 2,300 - - - 0 0
SP2 19.8 22.7 22.7 22.7 22.7 +2,900 +14.65% 100 - - - 0 0
SPB 15 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 6.8 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 22 0 0 0.00% - - - - 0 0
SRB 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 12,100 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.2 8.2 8.1 8.2 8.1 0 0.00% 20,000 - - - 0 0
SSH 68.6 67.9 67.9 67.9 67.9 -700 -1.02% 300 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 7.1 7.4 6.1 7.5 6.1 +300 +4.23% 5,600 - - - 0 0
STH 21.5 21.5 21.4 21.6 21.4 0 0.00% 115,500 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 0.9 0 0 0.00% - - - - 0 0
STW 26 30 30 30 30 +4,000 +15.38% 100 - - - 0 0
SVG 5.9 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 25.2 25.3 25.5 25.5 25.3 +100 +0.4% 900 - - - 0 0
SZE 8.2 8.2 8.2 8.2 8.2 0 0.00% 4,000 - - - 0 0
SZG 32.1 36.6 36.6 36.6 36.6 +4,500 +14.02% 100 - - - 0 0
TA6 5 0 0 0.00% - - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3.2 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 13.9 0 0 0.00% - - - - 0 0
TBD 115 110 110 110 110 -5,000 -4.35% 200 - - - 0 0
TBR 6.3 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TDB 41.8 39.5 39.5 39.5 39.5 -2,300 -5.50% 500 - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.4 8.4 8.3 8.4 7.9 0 0.00% 16,700 - - - 0 0
TED 61.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 4.8 5.5 5.5 5.5 5.5 +700 +14.58% 100 - - - 0 0
TH1 5.8 6.6 5.8 6.6 5.8 +800 +13.79% 17,500 - - - 0 0
THM 8.5 8.4 7.3 8.4 7.3 -100 -1.18% 200 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.9 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17.5 17.5 17.5 17.5 17.5 0 0.00% 100 - - - 0 0
TID 20.8 20.2 20.8 22.2 20 -600 -2.88% 19,200 - - - 0 0
TIE 3 0 0 0.00% - - - - 0 0
TIS 4.8 4.9 4.8 4.9 4.8 +100 +2.08% 3,600 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.6 6.8 6.8 6.8 6.8 +200 +3.03% 500 - - - 0 0
TMG 75 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9 0 0 0.00% - - - - 0 0
TNP 26 0 0 0.00% - - - - 0 0
TNS 3.7 0 0 0.00% - - - - 0 0
TNW 12.7 12.7 12.7 12.7 12.7 0 0.00% 200 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 193.6 195.8 194.5 195.8 192.6 +2,200 +1.14% 18,000 - - - 0 0 -
TOW 36.9 36.9 36.9 36.9 36.9 0 0.00% 100 - - - 0 0
TPS 51 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18.5 0 0 0.00% - - - - 0 0
TRS 29.1 30.1 28.2 30.1 28.2 +1,000 +3.44% 500 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6.1 5.9 5.9 5.9 5.9 -200 -3.28% 500 - - - 0 0
TSD 5.4 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 37 0 0 0.00% - - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 140.3 0 0 0.00% - - - - 0 0
TTG 11 10.8 10.9 10.9 10.8 -200 -1.82% 200 - - - 0 0
TTS 10 11.4 11.4 11.4 11.4 +1,400 +14% 100 - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 20.5 0 0 0.00% - - - - 0 0
TV1 27.4 27.1 27 28.2 26.8 -300 -1.09% 83,200 - - - 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 90 0 0 0.00% - - - - 0 0
TVM 6.3 0 0 0.00% - - - - 0 0
TVN 8.5 8.5 8.5 8.5 8.3 0 0.00% 527,400 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.1 7.1 7 7.1 7 0 0.00% 9,300 - - - 0 0
UDL 29.1 29.5 26 29.5 25 +400 +1.37% 300 - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 30.7 0 0 0.00% - - - - 0 0
UPH 4.7 0 0 0.00% - - - - 0 0
UPS 26.5 26.5 26.5 26.5 26.5 0 0.00% 100 - - - 0 0
USC 10.2 10.3 10.3 10.3 10.3 +100 +0.98% 800 - - - 0 0
USD 17.2 17.2 17.2 17.3 17.2 0 0.00% 500 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.1 0 0 0.00% - - - - 0 0
VAV 33 0 0 0.00% - - - - 0 0
VBB 14.2 13.4 14.2 14.2 13.4 -800 -5.63% 205,700 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.6 23.8 23.5 23.9 21.5 +200 +0.85% 11,500 - - - 0 0
VCR 42 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.9 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 29.9 0 0 0.00% - - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.7 0 0 0.00% - - - - 0 0
VE9 4.2 4.2 4.2 4.2 4.2 0 0.00% 200 - - - 0 0
VEC 26.9 23.9 25.9 25.9 23.9 -3,000 -11.15% 900 - - - 0 0
VES 25.5 0 0 0.00% - - - - 0 0
VET 15.1 15.3 15.5 15.5 15.3 +200 +1.32% 200 - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 11.1 11.1 11.1 11.1 +1,100 +11% 100 - - - 0 0
VGG 42.2 0 0 0.00% - - - - 0 0
VGI 91.7 89.7 91.5 91.5 89 -2,000 -2.18% 557,600 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 69 68.5 68.5 68.5 68.5 -500 -0.72% 100 - - - 0 0
VGT 12 11.9 12 12 11.9 -100 -0.83% 352,900 - - - 0 0
VGV 48.6 54 42.3 54 42.3 +5,400 +11.11% 2,900 - - - 0 0
VHD 3.2 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.5 1.6 1.5 1.6 1.5 +100 +6.67% 50,400 - - - 0 0
VHH 2.2 2.3 2 2.3 2 +100 +4.55% 400 - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 11.3 10 10 10 10 -1,300 -11.50% 1,000 - - - 0 0
VIN 17.3 15.2 15.2 15.2 15.2 -2,100 -12.14% 500 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 42.6 41.1 39.3 43 38.5 -1,500 -3.52% 102,300 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46.1 46.1 45.9 46.5 45.9 0 0.00% 14,100 - - - 0 0
VLC 13.4 13.5 13.5 13.8 13.3 +100 +0.75% 156,100 - - - 0 0
VLG 8.2 8 8.8 8.8 7.9 -200 -2.44% 2,400 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.1 16.9 16.1 17.9 15.6 +800 +4.97% 5,600 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.4 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 14 16.1 15.4 16.1 15.3 +2,100 +15% 39,700 - - - 0 0
VNB 14.7 14.6 14.7 14.8 14.4 -100 -0.68% 12,600 - - - 0 0
VNH 1.2 0 0 0.00% - - - - 0 0
VNI 7.3 0 0 0.00% - - - - 0 0
VNP 19.6 19.6 19.2 19.8 19 0 0.00% 29,300 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 318.5 311 311 311 311 -7,500 -2.35% 200 - - - 0 0
VPA 1.9 0 0 0.00% - - - - 0 0
VPC 2.9 0 0 0.00% - - - - 0 0
VPR 8 7.9 7.8 7.9 7.8 -100 -1.25% 800 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17 0 0 0.00% - - - - 0 0
VRG 16.6 17.2 17.5 17.5 16.6 +600 +3.61% 1,900 - - - 0 0
VSE 8.3 8.7 7.9 8.8 7.1 +400 +4.82% 31,000 - - - 0 0
VSF 26.1 25.7 25.9 26.1 25.7 -400 -1.53% 16,300 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 14.2 14.6 14.6 14.6 14.6 +400 +2.82% 100 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.4 0 0 0.00% - - - - 0 0
VTD 6.1 6.1 6 6.4 6 0 0.00% 382,800 - - - 0 0
VTE 7.4 0 0 0.00% - - - - 0 0
VTG 3.4 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 49.5 49.5 50.8 50.8 48.9 0 0.00% 6,100 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6 6.5 6.5 6.5 5.3 +500 +8.33% 300 - - - 0 0
VTR 10.6 10.7 10.6 10.7 10.4 +100 +0.94% 12,000 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.6 16.8 15.6 16.8 15.6 +1,200 +7.69% 300 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 10.3 10 10.5 11.2 9.7 -300 -2.91% 10,000 - - - 0 0
VWS 15 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 51.4 0 0 0.00% - - - - 0 0
WSB 56 0 0 0.00% - - - - 0 0
WTC 9.6 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.2 0 0 0.00% - - - - 0 0
XHC 16.5 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 9.1 9.3 9.2 9.3 9.2 +200 +2.2% 1,000 - - - 0 0
XMD 5.6 0 0 0.00% - - - - 0 0
XMP 16 15.8 15.8 15.8 15.8 -200 -1.25% 400 - - - 0 400
XPH 14.8 15.6 15.6 15.6 15.6 +800 +5.41% 100 - - - 0 0
YBC 7.3 7.5 7.5 7.5 7.5 +200 +2.74% 100 - - - 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 - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 38,651,309 2,342.50 1,590,390 976,060
▼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