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

2026/05/08 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 127.33
-0.85/-0.66%
売買高（相対取引を含む） 55,421,366 株
（前日比 +66.15%）
値上がり銘柄数 136
値下がり銘柄数 143
変わらず銘柄数 506
総銘柄数 785
売買代金（相対取引を含む） 733,883 百万VND
（前日比 +50.67%）
前日終値 128.18 (05/07) 
始値 128.07
高値 128.36
安値 126.89
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) 190,140 496,700 -306,560
産業トレンド
+0.82 -0.66 +0.38 +0.52 -0.46 -0.91
+0.36 +1.06 +0.21 +1.77 -0.22 -0.35
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（2026/05/08 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
QNS 46.9 47.4 47 47.6 46.9 +500 +1.07% 388,800 - - - 55,000 3,000
HNG 7.6 7.3 7.5 7.5 7.2 -300 -3.95% 4,273,000 - - - 50,000 3,000
AAS 8.6 8.4 8.5 8.6 8.4 -200 -2.33% 288,500 - - - 25,000 0
MML 32.8 32.3 32.8 32.8 31.8 -500 -1.52% 47,100 - - - 19,400 0
MSR 40.3 40.5 40 40.7 39.8 +200 +0.5% 1,147,400 - - - 12,500 0
DDV 26 26 26 26.2 25.9 0 0.00% 296,500 - - - 10,800 5,400
AIG 45.2 44.8 45.3 45.5 44.8 -400 -0.88% 18,100 - - - 5,500 0
ACV 44.8 44.4 44.7 44.9 44.1 -400 -0.89% 770,600 - - - 4,400 333,600
HEP 15 14.5 14.9 14.9 14.5 -500 -3.33% 2,300 - - - 1,600 0
BCR 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 3,360,300 - - - 1,400 0
TTN 15 14.9 15 15.1 14.7 -100 -0.67% 19,800 - - - 1,000 0
F88 154.2 158 154.5 161 153 +3,800 +2.46% 57,300 - - - 640 11,000
GCF 18.9 19.3 19 19.5 19 +400 +2.12% 22,900 - - - 500 0
MTA 13.4 13 12.5 13.2 12.5 -400 -2.99% 12,100 - - - 500 0
TV1 25.7 24.3 25.1 25.3 23.5 -1,400 -5.45% 168,400 - - - 500 0
VEF 96.9 95.1 96.3 96.5 94.9 -1,800 -1.86% 6,300 - - - 500 0
MPC 15.8 15.9 15.8 16 15.8 +100 +0.63% 17,000 - - - 200 0
PAT 67.9 67 67.9 68.1 66.7 -900 -1.33% 24,700 - - - 200 0
ABB 15.5 15.2 15.3 15.5 15.1 -300 -1.94% 482,600 - - - 100 0
ABI 19.5 19.5 19.5 19.5 19.3 0 0.00% 16,500 - - - 100 0
BDG 34.5 35.7 34.5 35.7 34.5 +1,200 +3.48% 300 - - - 100 0
OIL 14.3 14.2 14.3 14.5 14 -100 -0.70% 2,196,900 - - - 100 0
POM 3.9 3.7 3.9 3.9 3.7 -200 -5.13% 2,841,900 - - - 100 0
A32 29.9 0 0 0.00% - - - - 0 0
AAH 3 3.1 3.1 3.1 3 +100 +3.33% 107,100 - - - 0 0
ABC 10.7 10.7 10.7 10.8 10.6 0 0.00% 15,800 - - - 0 0
ABW 10.8 10.7 10.8 10.8 10.6 -100 -0.93% 76,300 - - - 0 10,000
ACE 36.5 37.2 36.9 37.2 35.7 +700 +1.92% 1,400 - - - 0 0
ACM 0.5 0.6 0.6 0.6 0.5 +100 +20% 297,500 - - - 0 0
ACS 3.2 0 0 0.00% - - - - 0 0
AG1 13.5 13.5 13.6 13.7 13.5 0 0.00% 10,000 - - - 0 0
AGF 1.8 1.8 1.6 1.8 1.6 0 0.00% 1,900 - - - 0 0
AGP 37.7 37.7 37 37.7 37 0 0.00% 1,000 - - - 0 0
AGX 270 0 0 0.00% - - - - 0 0
AIC 9.6 0 0 0.00% - - - - 0 0
ALV 7.3 7.2 7.3 7.3 7.2 -100 -1.37% 2,800 - - - 0 0
AMP 13 0 0 0.00% - - - - 0 0
AMS 9.7 9.8 9.8 10 9.4 +100 +1.03% 49,800 - - - 0 0
APC 5.8 6 5.8 6 5.3 +200 +3.45% 1,800 - - - 0 0
APF 48.1 48 48.1 48.1 48 -100 -0.21% 7,600 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.2 4.3 4.4 4.4 4.3 +100 +2.38% 11,200 - - - 0 0
APT 2.6 2.4 2.5 2.5 2.4 -200 -7.69% 200 - - - 0 0
ATA 0.5 0.4 0.5 0.5 0.4 -100 -20.00% 259,300 - - - 0 0
ATG 7.3 6.8 7 7 6.8 -500 -6.85% 102,200 - - - 0 0
AVC 46 46 46 46 46 0 0.00% 100 - - - 0 0
AVG 9.9 9.9 9.9 9.9 9.9 0 0.00% 20,600 - - - 0 0
BAL 6.2 7.1 7.1 7.1 7.1 +900 +14.52% 100 - - - 0 0
BBH 9.9 9.8 9.9 9.9 9.8 -100 -1.01% 2,700 - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 11.9 0 0 0.00% - - - - 0 0
BCA 21.7 21.6 21.5 21.8 21 -100 -0.46% 23,700 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 9.6 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDT 9.2 9.3 9.1 9.3 9.1 +100 +1.09% 400 - - - 0 0
BDW 26.3 26.3 26.3 26.3 26.3 0 0.00% 300 - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.5 3.4 3.5 3.5 3.3 -100 -2.86% 292,700 - - - 0 8,300
BGW 16 0 0 0.00% - - - - 0 0
BHA 22 22.9 22.9 22.9 22.9 +900 +4.09% 600 - - - 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 8.1 8.1 8.1 8.1 -1,100 -11.96% 100 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 7.1 7 7.1 7.3 6.9 -100 -1.41% 807,100 - - - 0 0
BIO 13.5 13 13 13 13 -500 -3.70% 100 - - - 0 0
BLI 8.8 9 8.8 9 8.8 +200 +2.27% 1,400 - - - 0 0
BLN 6.7 0 0 0.00% - - - - 0 0
BLT 22.1 22.1 22.1 22.1 22.1 0 0.00% 100 - - - 0 0
BMD 6 0 0 0.00% - - - - 0 0
BMF 8 7.5 7.5 7.5 7.5 -500 -6.25% 500 - - - 0 0
BMG 20 0 0 0.00% - - - - 0 0
BMJ 10.5 0 0 0.00% - - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 15.5 15.3 15.5 15.6 15.2 -200 -1.29% 161,500 - - - 0 0
BMV 4 4 4 4 4 0 0.00% 100 - - - 0 0
BNW 15.8 0 0 0.00% - - - - 0 0
BOT 1.9 1.9 1.9 2 1.7 0 0.00% 401,000 - - - 0 0
BQB 3.7 3.7 4 4 3.7 0 0.00% 300 - - - 0 0
BQP 16.6 16.6 16.6 16.6 16.6 0 0.00% 300 - - - 0 0
BRR 18.8 16.5 18.7 18.7 16.5 -2,300 -12.23% 6,000 - - - 0 0
BRS 25.7 25.7 25.6 26.7 25.4 0 0.00% 5,800 - - - 0 0
BSA 20 20 20 20 20 0 0.00% 1,800 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 17.5 0 0 0.00% - - - - 0 0
BSH 17 0 0 0.00% - - - - 0 0
BSL 12.5 12.6 12.6 12.8 12.6 +100 +0.8% 1,500 - - - 0 0
BSP 11 0 0 0.00% - - - - 0 0
BSQ 18 0 0 0.00% - - - - 0 0
BT1 11.8 0 0 0.00% - - - - 0 0
BTB 4.3 0 0 0.00% - - - - 0 0
BTD 19.5 21.9 21.9 21.9 21.9 +2,400 +12.31% 100 - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23.6 23.6 23.2 23.6 23.2 0 0.00% 200 - - - 0 0
BTN 2.6 2.6 2.9 2.9 2.6 0 0.00% 26,200 - - - 0 0
BTU 15 0 0 0.00% - - - - 0 0
BTV 15.3 0 0 0.00% - - - - 0 0
BVB 12.5 12.7 12.5 12.7 12.5 +200 +1.6% 1,469,100 - - - 0 0
BVG 2.8 2.8 2.8 2.9 2.8 0 0.00% 34,800 - - - 0 0
BVL 15.8 13.5 15 15 13.5 -2,300 -14.56% 1,600 - - - 0 0
BVN 15.9 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34.3 34.5 34.1 34.5 34.1 +200 +0.58% 1,100 - - - 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% 300,900 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.5 0.5 0.5 0.5 0.5 0 0.00% 800 - - - 0 0
CAT 14.3 14.2 14.4 14.4 14.1 -100 -0.70% 28,700 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 24.8 24.9 25 25 24.8 +100 +0.4% 4,900 - - - 0 0
CC1 37 36 36 36 36 -1,000 -2.70% 100 - - - 0 0
CCA 15.2 15.2 15.2 15.2 15.2 0 0.00% 200 - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 8.7 8.9 8.5 8.9 8.5 +200 +2.3% 1,100 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 68 0 0 0.00% - - - - 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% 54,400 - - - 0 0
CDP 13.8 0 0 0.00% - - - - 0 0
CDR 4.5 4.6 5.1 5.1 4.5 +100 +2.22% 1,700 - - - 0 0
CEN 1.7 1.6 1.7 1.8 1.6 -100 -5.88% 10,300 - - - 0 0
CFM 10.3 0 0 0.00% - - - - 0 0
CFV 20.1 17.2 17.3 17.3 17.2 -2,900 -14.43% 400 - - - 0 0
CGV 3.2 3.4 3.5 3.6 3.3 +200 +6.25% 1,000 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.8 6 6 6 6 +200 +3.45% 600 - - - 0 0
CHS 10.9 0 0 0.00% - - - - 0 0
CI5 3.5 0 0 0.00% - - - - 0 0
CID 10.2 10.1 10.4 10.4 10.1 -100 -0.98% 1,700 - - - 0 0
CIP 1.9 2.1 2.1 2.1 2.1 +200 +10.53% 100 - - - 0 0
CK8 5 5 5 5 5 0 0.00% 665,800 - - - 0 0
CKA 66.1 66.5 66.5 66.5 66.1 +400 +0.61% 1,400 - - - 0 0
CKD 24.6 25 25.7 26 25 +400 +1.63% 4,800 - - - 0 0
CLX 14.8 14.8 14.9 14.9 14.8 0 0.00% 38,000 - - - 0 0
CMD 18.8 18.8 19.1 19.1 18.8 0 0.00% 300 - - - 0 0
CMF 389 0 0 0.00% - - - - 0 0
CMI 0.7 0.6 0.6 0.6 0.6 -100 -14.29% 14,900 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 16.6 17.1 17.1 17.1 17.1 +500 +3.01% 100 - - - 0 0
CMN 65 66 65.5 66 64 +1,000 +1.54% 1,300 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12 12.1 12.1 12.1 12.1 +100 +0.83% 1,000 - - - 0 0
CMW 13 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33 31 30.5 31 30.5 -2,000 -6.06% 500 - - - 0 0
CNN 52.5 0 0 0.00% - - - - 0 0
CNT 6.3 6.1 5.6 6.1 5.6 -200 -3.17% 12,500 - - - 0 0
CPA 9 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.8 4.9 4.9 4.9 4.9 +100 +2.08% 100 - - - 0 0
CQN 30.9 31.1 30.9 31.1 30.9 +200 +0.65% 13,400 - - - 0 0
CQT 7.6 0 0 0.00% - - - - 0 0
CSI 16.4 16 16 16 16 -400 -2.44% 200 - - - 0 0
CT3 8.1 8.1 8.1 8.1 8.1 0 0.00% 300 - - - 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 10 0 0 0.00% - - - - 0 0
DBM 28.9 0 0 0.00% - - - - 0 0
DC1 8.7 0 0 0.00% - - - - 0 0
DCF 32.8 0 0 0.00% - - - - 0 0
DCG 26 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 3.8 4.3 4.3 4.3 4.3 +500 +13.16% 100 - - - 0 0
DCS 0.9 0.8 0.8 0.8 0.8 -100 -11.11% 676,300 - - - 0 0
DCT 0.6 0.6 0.5 0.6 0.5 0 0.00% 54,500 - - - 0 0
DCV 151.5 0 0 0.00% - - - - 0 0
DDB 9.2 9.2 9.2 9.2 9.2 0 0.00% 800 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 2 1.9 2 2 1.8 -100 -5.00% 11,100 - - - 0 0
DDN 7.4 7.4 7.4 7.4 7.3 0 0.00% 500 - - - 0 0
DFC 32 32 32 32 32 0 0.00% 2,000 - - - 0 0
DFF 0.5 0.5 0.4 0.5 0.4 0 0.00% 922,300 - - - 0 0
DGT 4.5 4.2 4.4 4.5 4 -300 -6.67% 1,000,400 - - - 0 70,000
DHB 13.1 13.1 13.1 13.1 11.6 0 0.00% 56,700 - - - 0 0
DHD 29 29 29 29 28 0 0.00% 6,600 - - - 0 0
DHN 26 0 0 0.00% - - - - 0 0
DIC 0.9 1 0.9 1 0.9 +100 +11.11% 143,200 - - - 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 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 19.7 0 0 0.00% - - - - 0 0
DMN 9.1 9.1 9 9.1 8.5 0 0.00% 8,100 - - - 0 0
DNA 24.1 24.2 24.2 24.2 24.2 +100 +0.41% 200 - - - 0 0
DND 6.9 6.9 6.9 6.9 6.9 0 0.00% 600 - - - 0 0
DNE 8.6 0 0 0.00% - - - - 0 0
DNH 46 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 8.8 8.8 8.8 8.8 8.8 0 0.00% 400 - - - 0 0
DNN 4.4 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 31.5 31.5 31.5 31.5 31.5 0 0.00% 400 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.7 0 0 0.00% - - - - 0 0
DP1 30.3 31 31 31 31 +700 +2.31% 100 - - - 0 0 -
DP2 4.7 0 0 0.00% - - - - 0 0
DPC 7.3 0 0 0.00% - - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 9 8.9 8.9 8.9 8.9 -100 -1.11% 100 - - - 0 0
DRI 14.2 14.2 14.3 14.4 14 0 0.00% 683,300 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 6.8 6.8 6.6 6.8 6.6 0 0.00% 2,800 - - - 0 0
DSH 17.8 18 17.8 18.6 17.6 +200 +1.12% 252,900 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.5 4.5 5.1 5.1 4.5 0 0.00% 1,600 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 1.9 2 1.9 2 1.9 +100 +5.26% 800 - - - 0 0
DTP 112 109.5 109.5 109.5 109.5 -2,500 -2.23% 100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 13.9 0 0 0.00% - - - - 0 0
DVG 1.2 1.2 1.3 1.3 1.2 0 0.00% 14,700 - - - 0 0
DVN 20.7 20.6 20.7 20.8 20.5 -100 -0.48% 38,200 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 19.5 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4.9 4.7 4.7 4.7 4.7 -200 -4.08% 100 - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 30.6 31.3 30.6 31.3 30.5 +700 +2.29% 11,300 - - - 0 0
EFI 3.3 3.6 3 3.6 3 +300 +9.09% 1,800 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 24.9 24.7 24.7 24.7 24.7 -200 -0.80% 100 - - - 0 0
EIN 2.2 2.2 2.1 2.4 2.1 0 0.00% 19,400 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.3 19.1 19.1 19.1 19.1 -200 -1.04% 100 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 47.2 54.2 54.2 54.2 54.2 +7,000 +14.83% 1,100 - - - 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 19.6 19.7 19.6 20.1 19.1 +100 +0.51% 18,300 - - - 0 0
FOC 67.1 68 67 68 66.4 +900 +1.34% 4,300 - - - 0 0
FOX 77.9 79.3 78.2 80 77.7 +1,400 +1.8% 190,200 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 8.3 0 0 0.00% - - - - 0 0
FSO 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 - - - 0 0
FT1 43.1 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0.5 0.5 0.6 0.5 0 0.00% 212,300 - - - 0 0
G20 0.5 0.6 0.6 0.6 0.5 +100 +20% 10,300 - - - 0 0
G36 10.8 11.1 10.9 11.2 10.8 +300 +2.78% 78,600 - - - 0 0
GCB 5 4.5 4.6 4.6 4.5 -500 -10.00% 1,400 - - - 0 0
GDA 13.9 13.8 13.9 13.9 13.8 -100 -0.72% 11,500 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2 2 2.3 2.3 2 0 0.00% 5,000 - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 4.8 4.1 4.5 4.5 4.1 -700 -14.58% 14,200 - - - 0 0
GND 28.4 30 30 30 30 +1,600 +5.63% 100 - - - 0 0
GPC 2 2 2 2 2 0 0.00% 10,100 - - - 0 0
GSM 29.7 29.7 29.5 29.7 29.5 0 0.00% 4,100 - - - 0 0
GTD 141.1 162.2 120 162.2 120 +21,100 +14.95% 14,300 - - - 0 0
GTS 11.1 0 0 0.00% - - - - 0 0
GVT 88.2 0 0 0.00% - - - - 0 0
H11 10 11.5 8.5 11.5 8.5 +1,500 +15% 15,300 - - - 0 0
HAC 10 0 0 0.00% - - - - 0 0
HAF 17.8 0 0 0.00% - - - - 0 0
HAM 43.3 45 45 45 45 +1,700 +3.93% 500 - - - 0 0
HAN 8.2 8.8 8.2 8.8 8.2 +600 +7.32% 700 - - - 0 0
HAV 2.9 0 0 0.00% - - - - 0 0
HBC 5.2 5.2 5.2 5.2 5 0 0.00% 2,070,800 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13.4 0 0 0.00% - - - - 0 0
HC3 26 26 26 26 26 0 0.00% 1,800 - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 11.5 0 0 0.00% - - - - 0 0
HD6 8.9 9.2 9 9.2 9 +300 +3.37% 3,100 - - - 0 0
HD8 6.2 6.9 6.9 6.9 6.9 +700 +11.29% 100 - - - 0 0
HDM 35.9 35.6 35.6 35.6 35.6 -300 -0.84% 200 - - - 0 0
HDP 26.4 0 0 0.00% - - - - 0 0
HDW 17 0 0 0.00% - - - - 0 0
HEC 62.9 63 63 63 63 +100 +0.16% 3,000 - - - 0 0
HEJ 12.3 14.1 14 14.1 14 +1,800 +14.63% 1,600 - - - 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 7.4 8.5 7.5 8.5 7.5 +1,100 +14.86% 96,300 - - - 0 0
HJC 6.6 0 0 0.00% - - - - 0 0
HKB 0.5 0.5 0.6 0.6 0.5 0 0.00% 63,200 - - - 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 35.1 34.5 35.1 35.1 34.5 -600 -1.71% 1,600 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.7 10.7 10.7 10.8 10.5 0 0.00% 2,300 - - - 0 0
HNF 25 0 0 0.00% - - - - 0 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.7 7.6 7.7 7.8 7.6 -100 -1.30% 414,700 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.7 20.8 20.8 20.8 20.8 +100 +0.48% 100 - - - 0 0
HPD 16.5 16.3 16.5 16.5 16.3 -200 -1.21% 5,500 - - - 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 0 0 0.00% - - - - 0 0
HPP 79 0 0 0.00% - - - - 0 0
HPT 29.4 0 0 0.00% - - - - 0 0
HPW 20.8 23.7 23.7 23.7 23.7 +2,900 +13.94% 100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.7 6.5 6.5 6.5 6.5 -200 -2.99% 400 - - - 0 0
HSP 15.8 15.8 15.8 15.8 15.8 0 0.00% 1,900 - - - 0 0
HSV 4.4 4.3 4.5 4.5 4.3 -100 -2.27% 45,100 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.2 0 0.00% 23,100 - - - 0 0
HTM 9.5 9.5 9.5 9.9 9.5 0 0.00% 500 - - - 0 0
HTP 1.1 1.1 1.1 1.1 1 0 0.00% 149,700 - - - 0 0
HTT 1.6 1.6 1.4 1.6 1.4 0 0.00% 900 - - - 0 0
HU4 9.5 9.5 9.5 9.5 9.5 0 0.00% 900 - - - 0 0
HU6 4.2 4.2 4 4.2 4 0 0.00% 3,700 - - - 0 0
HUG 29 0 0 0.00% - - - - 0 0
HVA 6.4 6.7 6.6 6.7 6.2 +300 +4.69% 39,600 - - - 0 0
HVX 2.4 2.4 2.5 2.5 2.3 0 0.00% 25,700 - - - 0 1,500
HWS 14.9 14.9 14.9 15 14.8 0 0.00% 21,500 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 3 2.9 2.7 2.9 2.7 -100 -3.33% 400 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 31.3 30.5 31.1 31.3 30.5 -800 -2.56% 6,200 - - - 0 0
IDP 280 282 282 285 282 +2,000 +0.71% 1,300 - - - 0 0
IFS 17.5 0 0 0.00% - - - - 0 0
IHK 7.9 0 0 0.00% - - - - 0 0
ILA 5.6 5.4 5 5.4 5 -200 -3.57% 3,200 - - - 0 0
ILC 6 6.8 6 6.8 6 +800 +13.33% 1,200 - - - 0 0
ILS 23.5 23.5 23.5 25 23.4 0 0.00% 29,300 - - - 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% 2,600 - - - 0 0
ISH 25 28.7 28.7 28.7 28.7 +3,700 +14.8% 100 - - - 0 0
IST 35.8 37 36.3 37 36.2 +1,200 +3.35% 600 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4 4 4 4 4 0 0.00% 100 - - - 0 0
JOS 1.3 1.4 1.4 1.4 1.3 +100 +7.69% 46,800 - - - 0 0
KCB 12.2 11.9 12 12.1 11.9 -300 -2.46% 23,000 - - - 0 0
KGM 5.6 5.6 5.6 5.6 5.6 0 0.00% 500 - - - 0 0
KHD 17.5 0 0 0.00% - - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 11.5 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.2 1.2 1.2 1.2 1.1 0 0.00% 203,700 - - - 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 4.8 4.7 4.5 4.7 4.5 -100 -2.08% 400 - - - 0 0
L45 1.5 1.7 1.7 1.7 1.7 +200 +13.33% 100 - - - 0 0
L62 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 300 - - - 0 0
L63 10.1 0 0 0.00% - - - - 0 0
LAI 11.7 11.9 11.7 11.9 11.5 +200 +1.71% 2,100 - - - 0 0
LAW 27 31 31 31 31 +4,000 +14.81% 100 - - - 0 0
LCM 0.7 0.8 0.8 0.8 0.7 +100 +14.29% 46,700 - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.6 5.1 4.1 5.1 4.1 +500 +10.87% 1,100 - - - 0 0
LG9 4.5 0 0 0.00% - - - - 0 0
LIC 30.6 29.8 30.5 30.5 29 -800 -2.61% 6,400 - - - 0 0
LKW 35.7 35.8 35.3 35.8 35.3 +100 +0.28% 200 - - - 0 0
LLM 23.2 20.8 21.6 22.5 20.8 -2,400 -10.34% 12,500 - - - 0 0
LM3 1.7 1.9 1.9 1.9 1.7 +200 +11.76% 800 - - - 0 0
LMC 5.9 6.7 6.5 6.7 6.5 +800 +13.56% 400 - - - 0 0
LMH 1.3 1.3 1.3 1.4 1.3 0 0.00% 39,200 - - - 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 7.8 7.9 7.8 7.9 7.8 +100 +1.28% 11,900 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 35.1 34.9 34.9 35.4 34.1 -200 -0.57% 14,800 - - - 0 0
LTC 1.8 1.7 1.7 1.7 1.7 -100 -5.56% 100 - - - 0 0
LTG 6.4 6.1 6.4 6.4 6.1 -300 -4.69% 176,800 - - - 0 0
M10 22.6 0 0 0.00% - - - - 0 0
MA1 34.8 39 39.9 39.9 39 +4,200 +12.07% 200 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.4 4.7 4.5 4.7 4.5 +300 +6.82% 2,000 - - - 0 0
MEC 2.8 2.4 3 3.1 2.4 -400 -14.29% 30,900 - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35.3 35.2 35.5 35.5 34.6 -100 -0.28% 9,100 - - - 0 0
MGC 12 12.2 11.7 12.3 11.7 +200 +1.67% 600 - - - 0 0
MGG 25.2 0 0 0.00% - - - - 0 0
MGR 4.3 4.9 4.9 4.9 4.9 +600 +13.95% 1,100 - - - 0 0
MH3 27.1 28.1 28.1 28.1 28.1 +1,000 +3.69% 200 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26 25.9 25.9 26 25.9 -100 -0.38% 6,600 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 19.3 20.4 20.1 20.4 20.1 +1,100 +5.7% 200 - - - 0 0
MNB 29.3 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPT 0.7 0.7 0.7 0.7 0.7 0 0.00% 210,000 - - - 0 0
MPY 13.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 20 19.1 19.2 19.2 19.1 -900 -4.50% 2,000 - - - 0 0
MRF 24 23 23 23 23 -1,000 -4.17% 11,600 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8 8.5 8.6 8.6 8.5 +500 +6.25% 7,400 - - - 0 0
MTH 30.4 26.5 26.5 26.5 26.5 -3,900 -12.83% 1,000 - - - 0 0
MTL 5.6 6.1 6.1 6.1 6.1 +500 +8.93% 300 - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 10 0 0 0.00% - - - - 0 0
MTV 14.1 0 0 0.00% - - - - 0 0
MVC 14 14 14 14 13.8 0 0.00% 12,700 - - - 0 0
MVN 58.5 58.5 58.4 58.8 56.1 0 0.00% 7,400 - - - 0 0
MZG 12.9 13 13 13 12.8 +100 +0.78% 185,200 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.7 0 0 0.00% - - - - 0 0
NAU 10.6 7 7 7 7 -3,600 -33.96% 100 - - - 0 0
NAW 9.3 10 9.3 10.6 9.3 +700 +7.53% 57,800 - - - 0 0
NBE 9.7 9.7 9.7 9.7 9.7 0 0.00% 700 - - - 0 0
NBT 15 15 15 15 15 0 0.00% 200 - - - 0 0
NCG 10.4 10.7 10.6 10.8 10.6 +300 +2.88% 83,100 - - - 0 0
NCS 41 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 4.8 4.7 5.5 5.5 4.7 -100 -2.08% 18,600 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.9 6.9 6.9 7 6.8 0 0.00% 17,700 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.2 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 59 0 0 0.00% - - - - 0 0
NOS 0.8 0.9 0.8 0.9 0.8 +100 +12.5% 800 - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 12 12 12 12 12 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 12 0 0 0.00% - - - - 0 0
NTT 9.5 0 0 0.00% - - - - 0 0
NTW 19.8 19.8 19.8 19.8 19.8 0 0.00% 200 - - - 0 0
NUE 10.3 0 0 0.00% - - - - 0 0
NVP 36.3 39 39 39 39 +2,700 +7.44% 100 - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.9 0 0 0.00% - - - - 0 0
ODE 45.6 45.5 45.7 45.7 45.4 -100 -0.22% 17,100 - - - 0 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 25.2 26.1 26.1 26.1 26.1 +900 +3.57% 100 - - - 0 0
PAS 2.7 2.7 2.7 2.7 2.6 0 0.00% 4,200 - - - 0 0 -
PBC 5.9 5.9 5.9 5.9 5.8 0 0.00% 13,100 - - - 0 0
PBT 15.3 14.8 14.8 14.8 14.8 -500 -3.27% 100 - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 3.4 3.7 3.3 3.8 3.3 +300 +8.82% 1,200 - - - 0 0
PCG 2.3 0 0 0.00% - - - - 0 0
PCM 15.1 0 0 0.00% - - - - 0 0
PDC 4.3 0 0 0.00% - - - - 0 0
PEG 4.2 0 0 0.00% - - - - 0 0
PEQ 48.4 48 49 49 48 -400 -0.83% 300 - - - 0 0
PFL 2.1 2.1 2.2 2.2 2 0 0.00% 21,200 - - - 0 0
PGB 11.5 11.5 11.5 11.5 11.4 0 0.00% 69,800 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 36.7 36.3 36.8 36.8 36 -400 -1.09% 40,700 - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 7.7 7.7 7.6 7.8 7.4 0 0.00% 273,300 - - - 0 0
PJS 21 21 21 21 21 0 0.00% 300 - - - 0 0
PLA 6.1 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 4 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% 200 - - - 0 0
PMW 37 0 0 0.00% - - - - 0 0
PND 6.3 6.5 6.5 6.5 6.5 +200 +3.17% 100 - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.7 19.5 19.8 19.8 19.5 -200 -1.02% 1,000 - - - 0 0
PNT 7.4 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POS 15.1 15 15.1 15.1 15 -100 -0.66% 6,600 - - - 0 0
POV 7.8 7.7 7.7 7.8 7.6 -100 -1.28% 14,500 - - - 0 0
PPH 27.8 27.6 27.8 27.8 27.5 -200 -0.72% 19,300 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 13.9 11.9 11.9 11.9 11.9 -2,000 -14.39% 500 - - - 0 0
PRT 9.9 0 0 0.00% - - - - 0 0
PSB 5.4 5.4 5.5 5.5 5.2 0 0.00% 38,600 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 9.8 10 10 10 10 +200 +2.04% 1,000 - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 17 19 17.7 19 17.7 +2,000 +11.76% 700 - - - 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 12.2 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 9.8 0 0 0.00% - - - - 0 0
PTV 5.7 5.6 5.7 5.7 5.6 -100 -1.75% 5,000 - - - 0 0
PVE 2.7 2.5 2.7 3.1 2.5 -200 -7.41% 26,100 - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.6 19.6 19.2 19.6 19.1 0 0.00% 1,600 - - - 0 0
PVO 6.6 6.5 6.6 6.7 6.5 -100 -1.52% 18,900 - - - 0 0
PVR 1.1 1.1 1.1 1.1 1.1 0 0.00% 11,500 - - - 0 0
PVV 1.8 1.6 1.6 1.7 1.6 -200 -11.11% 101,500 - - - 0 0
PVX 1.7 1.7 1.7 1.8 1.6 0 0.00% 1,502,300 - - - 0 0
PVY 2.1 2.1 1.8 2.1 1.8 0 0.00% 24,900 - - - 0 5,000
PWA 6.2 6.3 7.1 7.1 6.1 +100 +1.61% 5,300 - - - 0 0
PWS 13.1 11.2 11.2 11.2 11.2 -1,900 -14.50% 100 - - - 0 0
PXA 0.9 0.8 0.9 0.9 0.8 -100 -11.11% 62,600 - - - 0 0
PXI 0.9 0.8 1 1 0.8 -100 -11.11% 66,000 - - - 0 0
PXL 13 13.1 12.9 13.4 12.9 +100 +0.77% 59,500 - - - 0 0
PXM 0.5 0.6 0.5 0.6 0.5 +100 +20% 12,000 - - - 0 0
PXS 2.7 2.8 2.9 2.9 2.7 +100 +3.7% 68,800 - - - 0 0
PXT 1.6 1.6 1.6 1.6 1.6 0 0.00% 100 - - - 0 0
QBS 0.6 0.6 0.6 0.6 0.5 0 0.00% 167,000 - - - 0 0
QCC 23.3 21 26.5 26.5 21 -2,300 -9.87% 400 - - - 0 0
QHW 35.6 0 0 0.00% - - - - 0 0
QNC 5.3 5.6 5.6 5.6 5.3 +300 +5.66% 5,700 - - - 0 0
QNT 10 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 20 17 18 18 17 -3,000 -15.00% 1,400 - - - 0 0
QPH 34.9 0 0 0.00% - - - - 0 0
QSP 25.5 25 25.5 25.5 25 -500 -1.96% 500 - - - 0 0
QTP 12.3 12.2 12.3 12.3 12.2 -100 -0.81% 187,100 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.2 0 0 0.00% - - - - 0 0
RCC 17.7 17.7 17.7 17.7 17.7 0 0.00% 200 - - - 0 0
RCD 1.7 1.9 1.9 1.9 1.9 +200 +11.76% 30,000 - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.5 0 0 0.00% - - - - 0 0
RIC 8.8 9 8.9 9 8.8 +200 +2.27% 600 - - - 0 0
RTB 29.4 29.3 29.3 29.3 29.1 -100 -0.34% 8,400 - - - 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 12.1 12.1 12.1 12.1 12.1 0 0.00% 100 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.3 36.3 36.4 36.4 36 0 0.00% 5,800 - - - 0 3,400
SB1 7.3 7.5 7.5 7.5 7.5 +200 +2.74% 100 - - - 0 0
SBB 17.3 18.9 17.6 18.9 17.6 +1,600 +9.25% 206,200 - - - 0 40,000
SBD 7.5 8.2 8.2 8.2 8.2 +700 +9.33% 100 - - - 0 0
SBH 41.1 41.5 41.5 41.5 41.5 +400 +0.97% 200 - - - 0 0
SBL 5.5 0 0 0.00% - - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SBS 5 5 5 5.1 5 0 0.00% 169,800 - - - 0 0
SCC 2.5 2.2 2.2 2.2 2.2 -300 -12.00% 200 - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 2.9 2.8 2.9 2.8 0 0.00% 700 - - - 0 0
SCL 22.2 22 22.2 22.2 21.9 -200 -0.90% 38,100 - - - 0 0
SCO 5.4 5.4 5.4 5.4 5.4 0 0.00% 600 - - - 0 0
SD2 5.3 6 6 6 6 +700 +13.21% 100 - - - 0 0
SD3 8.4 8.4 7.9 8.4 7.9 0 0.00% 7,900 - - - 0 0
SD6 2.1 2 2.1 2.1 1.9 -100 -4.76% 15,000 - - - 0 0
SD7 2.9 2.9 2.9 2.9 2.9 0 0.00% 3,500 - - - 0 0
SDD 1.3 1.3 1.3 1.3 1.3 0 0.00% 57,300 - - - 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% 100 - - - 0 0
SDT 4.4 4.4 4.4 4.4 4.3 0 0.00% 3,400 - - - 0 0
SDV 32.2 0 0 0.00% - - - - 0 0
SDY 0.9 0.8 0.8 0.8 0.8 -100 -11.11% 100 - - - 0 0
SEA 46.8 0 0 0.00% - - - - 0 0
SEP 15 0 0 0.00% - - - - 0 0
SGB 12.2 12.2 12.2 12.4 12.2 0 0.00% 6,900 - - - 0 0
SGI 10.5 0 0 0.00% - - - - 0 0
SGP 24.4 24.2 24.2 24.5 24 -200 -0.82% 51,600 - - - 0 0
SGS 13.9 13.2 12.8 13.2 12.8 -700 -5.04% 4,200 - - - 0 0
SHC 10.5 0 0 0.00% - - - - 0 0
SHG 2.3 2 2 2 2 -300 -13.04% 6,100 - - - 0 0
SID 14.8 15.3 15.3 15.3 15.3 +500 +3.38% 300 - - - 0 0
SIG 6.4 0 0 0.00% - - - - 0 0
SIV 39.9 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 21.6 21 21 21 21 -600 -2.78% 200 - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24 24 24 24 24 0 0.00% 2,800 - - - 0 0
SKN 8.7 8.9 9.9 9.9 8.9 +200 +2.3% 200 - - - 0 0
SKV 25.5 26.2 26.2 26.2 26.2 +700 +2.75% 100 - - - 0 0
SLD 10 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 29.8 30 30 30 29.6 +200 +0.67% 6,400 - - - 0 0
SP2 24.5 0 0 0.00% - - - - 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 24 20.6 20.6 20.6 20.6 -3,400 -14.17% 100 - - - 0 0
SRB 1.8 1.7 1.7 1.7 1.7 -100 -5.56% 3,200 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.2 8.1 8 8.1 8 -100 -1.22% 6,000 - - - 0 1,000
SSH 67.9 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.7 6.9 6.9 6.9 6.9 +200 +2.99% 400 - - - 0 0
STH 21.5 21.7 21.5 21.7 21.4 +200 +0.93% 321,900 - - - 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 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 25.2 25.2 25.9 25.9 25.2 0 0.00% 500 - - - 0 0
SZE 8.5 8.5 8.9 8.9 8.5 0 0.00% 200 - - - 0 0
SZG 36.6 0 0 0.00% - - - - 0 0
TA6 5.7 0 0 0.00% - - - - 0 0
TAN 43.1 44 44 44 44 +900 +2.09% 100 - - - 0 0
TAR 3.2 3.4 3.2 3.5 3.2 +200 +6.25% 108,000 - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 118 118 118 118 118 0 0.00% 100 - - - 0 0
TBR 6.3 7.2 7.2 7.2 7.2 +900 +14.29% 100 - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.4 31.9 32 32 31.9 -500 -1.54% 2,600 - - - 0 0
TDB 40.5 40.4 40.5 40.5 40.4 -100 -0.25% 1,300 - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.2 8.2 8.2 8.2 8.2 0 0.00% 500 - - - 0 0
TED 60 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5 5.7 5.5 5.7 5.5 +700 +14% 700 - - - 0 0
TH1 7.4 6.3 6.4 6.4 6.3 -1,100 -14.86% 31,600 - - - 0 0
THM 8.2 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.9 9 9 9 9 +100 +1.12% 100 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 0 0 0.00% - - - - 0 0
TID 20.9 20.9 21 21 18.3 0 0.00% 19,400 - - - 0 0
TIE 3 0 0 0.00% - - - - 0 0
TIN 144.7 137.7 144.7 151.9 131 -7,000 -4.84% 53,700 - - - 0 100
TIS 4.8 4.9 4.8 4.9 4.8 +100 +2.08% 4,000 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.8 6.8 6.8 6.8 6.8 0 0.00% 5,000 - - - 0 0
TMG 70.1 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 3.5 3.5 3.5 3.5 -200 -5.41% 5,000 - - - 0 0
TNW 12.7 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 190.5 193.9 184.6 193.9 184.3 +3,400 +1.78% 27,800 - - - 0 0 -
TOW 35.8 0 0 0.00% - - - - 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 35.5 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6.2 6.1 5.3 6.1 5.3 -100 -1.61% 30,200 - - - 0 0
TSD 4.6 4.6 4.6 4.6 4.6 0 0.00% 100 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 31.5 0 0 0.00% - - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 121.8 103.8 103.8 103.8 103.8 -18,000 -14.78% 100 - - - 0 0
TTG 12.3 13.2 11.8 13.2 11.8 +900 +7.32% 238,000 - - - 0 0
TTS 11.4 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 17.8 20.4 17.8 20.4 17.8 +2,600 +14.61% 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 7.2 0 0 0.00% - - - - 0 0
TVN 8.9 9.2 9 9.2 8.9 +300 +3.37% 831,300 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.3 7.2 7.3 7.2 +100 +1.39% 1,300 - - - 0 0
UDL 29.9 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 22.2 20 25.5 25.5 20 -2,200 -9.91% 23,000 - - - 0 0
UPH 5.5 0 0 0.00% - - - - 0 0
UPS 26.5 0 0 0.00% - - - - 0 0
USC 10.3 0 0 0.00% - - - - 0 0
USD 17.1 17 17 17 17 -100 -0.58% 1,400 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.1 1 1 1 1 -100 -9.09% 1,400 - - - 0 0
VAV 33.3 33.5 33.5 33.5 33.5 +200 +0.6% 100 - - - 0 0
VBB 13.5 13.4 13.6 13.6 13.2 -100 -0.74% 119,800 - - - 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 24 24 24.1 24.4 24 0 0.00% 29,600 - - - 0 0
VCR 42 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 7.4 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 10 10 10 10 0 0.00% 100 - - - 0 0
VE8 1.7 1.5 1.6 1.6 1.5 -200 -11.76% 1,900 - - - 0 0
VE9 3.5 3.5 3.8 4 3.5 0 0.00% 3,100 - - - 0 0
VEA 33.6 33.5 33.7 33.7 33.4 -100 -0.30% 203,700 - - - 0 500
VEC 24.1 23.9 23.9 23.9 23.9 -200 -0.83% 100 - - - 0 0
VES 25.5 29 29 29 29 +3,500 +13.73% 100 - - - 0 0
VET 15 15 15 15 15 0 0.00% 1,100 - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 13.1 11.2 11.3 11.3 11.2 -1,900 -14.50% 800 - - - 0 0
VGG 41.9 41.2 41.6 41.6 41.1 -700 -1.67% 2,800 - - - 0 400
VGI 88.5 86.6 88.5 88.7 85.7 -1,900 -2.15% 503,800 - - - 0 500
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 70.9 71 70.9 71 70.9 +100 +0.14% 2,600 - - - 0 0
VGT 11.9 11.8 12 12 11.8 -100 -0.84% 165,900 - - - 0 0
VGV 50.6 58.1 58.1 58.1 58.1 +7,500 +14.82% 100 - - - 0 0
VHD 3.2 3.6 3 3.6 2.9 +400 +12.5% 12,700 - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.6 1.5 0 0.00% 84,100 - - - 0 0
VHH 2.1 2.4 2.4 2.4 2.4 +300 +14.29% 2,600 - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 11.8 11.5 11.5 11.5 11.5 -300 -2.54% 100 - - - 0 0
VIN 15.3 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 31.9 31.8 32.3 34.3 30.5 -100 -0.31% 459,500 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.9 46.1 46.1 46.1 45.8 +200 +0.44% 26,800 - - - 0 0
VLC 13.4 13.4 13.3 13.4 13.3 0 0.00% 88,300 - - - 0 0
VLG 8.1 8.1 8.1 8.1 8.1 0 0.00% 200 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.8 14 15.7 15.8 14 -1,800 -11.39% 8,200 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.4 2.4 2.4 2.4 2.4 0 0.00% 1,600 - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 23.1 20.2 23 25.5 19.7 -2,900 -12.55% 84,300 - - - 0 0
VNB 14.4 14.6 14.5 14.6 14.4 +200 +1.39% 2,800 - - - 0 0
VNH 1.2 1.1 1.1 1.1 1.1 -100 -8.33% 92,000 - - - 0 0
VNI 6.3 0 0 0.00% - - - - 0 0
VNP 19 18.4 18.8 18.8 18.4 -600 -3.16% 33,300 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 344.5 351.3 350.8 373 350.7 +6,800 +1.97% 1,600 - - - 0 0
VPA 1.9 2.1 2.1 2.1 2.1 +200 +10.53% 1,300 - - - 0 0
VPC 2.9 2.6 2.6 2.6 2.6 -300 -10.34% 100 - - - 0 0
VPR 8.1 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17 18 18 18 18 +1,000 +5.88% 200 - - - 0 0
VRG 17 16.9 17.1 17.1 16.8 -100 -0.59% 5,900 - - - 0 0
VSE 7.9 7.7 8.4 8.4 7.7 -200 -2.53% 6,100 - - - 0 0
VSF 26.5 24.5 26.5 26.5 24.5 -2,000 -7.55% 14,200 - - - 0 0
VSG 1.7 1.5 1.5 1.7 1.5 -200 -11.76% 2,100 - - - 0 0
VSN 14.2 14.2 14.2 14.2 14.2 0 0.00% 300 - - - 0 0
VST 3.1 3 3.2 3.2 3 -100 -3.23% 20,500 - - - 0 0
VTA 1.4 1.6 1.3 1.6 1.3 +200 +14.29% 43,300 - - - 0 0
VTD 6 5.9 6.1 6.1 5.7 -100 -1.67% 293,400 - - - 0 0
VTE 7.4 0 0 0.00% - - - - 0 0
VTG 3.4 3.9 3.9 3.9 3.9 +500 +14.71% 900 - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 49.8 49 49.8 49.8 48.8 -800 -1.61% 5,200 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6 0 0 0.00% - - - - 0 0
VTR 10.5 10.5 10.6 10.6 10 0 0.00% 29,000 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.7 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.6 9.7 9.6 10 9.6 +100 +1.04% 1,700 - - - 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 67.8 0 0 0.00% - - - - 0 0
WSB 53.4 53.4 53.4 53.4 53.4 0 0.00% 100 - - - 0 0
WTC 10 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 0 0 0.00% - - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 16 15.3 15.4 15.4 15.3 -700 -4.38% 4,000 - - - 0 0
XPH 16.1 15.5 16.5 16.5 14.1 -600 -3.73% 4,500 - - - 0 0
YBC 6.3 6.1 5.5 6.1 5.5 -200 -3.17% 300 - - - 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 - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,189,794 2,332.73 190,140 496,700
▼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