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

2026/05/25 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 126.11
+0.46/+0.37%
売買高（相対取引を含む） 29,238,356 株
（前日比 -45.51%）
値上がり銘柄数 104
値下がり銘柄数 88
変わらず銘柄数 592
総銘柄数 784
売買代金（相対取引を含む） 387,396 百万VND
（前日比 -28.52%）
前日終値 125.65 (05/22) 
始値 125.90
高値 126.34
安値 125.67
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) 72,550 297,830 -225,280
産業トレンド
-0.69 -0.46 +0.36 +0.20 +0.56 +0.09
-0.06 -0.06 +0.20 -0.61 +0.70 +0.25
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（2026/05/25 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
ABB 15.3 15.5 15.3 15.5 15.3 +200 +1.31% 532,500 - - - 20,000 0
MSR 39.8 39.7 39.6 40.3 39.3 -100 -0.25% 677,500 - - - 18,600 0
ACV 43.9 43.8 44.4 44.4 43.7 -100 -0.23% 546,400 - - - 9,700 268,460
OIL 15.6 14.7 15.4 15.5 14.5 -900 -5.77% 4,242,100 - - - 9,300 0
MML 30.8 31.1 31 31.1 30.8 +300 +0.97% 39,200 - - - 7,500 0
BVB 12.1 12.3 12.2 12.3 12.1 +200 +1.65% 875,500 - - - 5,000 0
F88 146.9 155.9 147.5 157 147.5 +9,000 +6.13% 115,200 - - - 1,150 1,900
TV1 24 23.9 23.7 24.9 23.3 -100 -0.42% 83,000 - - - 500 0
SBS 4.8 4.8 4.9 4.9 4.7 0 0.00% 600,700 - - - 400 0
TTN 14.9 14.8 14.9 14.9 14.8 -100 -0.67% 15,600 - - - 300 0
KCB 11.6 11.5 11.8 11.8 11.5 -100 -0.86% 11,600 - - - 100 0
A32 29.9 0 0 0.00% - - - - 0 0
AAH 2.9 2.9 2.9 3 2.9 0 0.00% 116,400 - - - 0 0
AAS 8.3 8.3 8.3 8.4 8.2 0 0.00% 570,400 - - - 0 0
ABC 10.6 10.6 10.6 10.6 10.6 0 0.00% 7,000 - - - 0 0
ABI 19.4 19.4 19.3 19.4 19.3 0 0.00% 8,000 - - - 0 7,620
ABW 10.4 10.3 10.4 10.4 10.3 -100 -0.96% 9,400 - - - 0 0
ACE 37.8 36 36.1 36.1 36 -1,800 -4.76% 1,400 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 2.7 0 0 0.00% - - - - 0 0
AG1 10.4 10.4 11.3 11.3 10.2 0 0.00% 10,000 - - - 0 0
AGF 1.8 0 0 0.00% - - - - 0 0
AGP 36.9 36.8 36.2 36.9 36.2 -100 -0.27% 1,200 - - - 0 0
AGX 234.7 0 0 0.00% - - - - 0 0
AIC 9 8.9 8.9 8.9 8.9 -100 -1.11% 100 - - - 0 0
AIG 48.3 48.6 47.7 48.6 47.7 +300 +0.62% 9,300 - - - 0 0
ALV 7.2 7.2 7 7.2 6.9 0 0.00% 11,000 - - - 0 0
AMP 13 13 13 13 13 0 0.00% 1,100 - - - 0 0
AMS 9.3 9.3 9.3 9.7 9 0 0.00% 154,400 - - - 0 100
APC 6 0 0 0.00% - - - - 0 0
APF 49.3 49.7 50 50 48.6 +400 +0.81% 20,900 - - - 0 0
APL 14.6 0 0 0.00% - - - - 0 0
APP 4.2 4.1 4.1 4.2 4.1 -100 -2.38% 2,900 - - - 0 0
APT 2.4 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 6.8 0 0 0.00% - - - - 0 0
AVC 43 43 43 43 43 0 0.00% 300 - - - 0 0
AVG 9.8 9.8 9.8 9.8 9.6 0 0.00% 33,600 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 9.8 10.4 10.4 10.4 10.4 +600 +6.12% 100 - - - 0 0
BBM 8.7 0 0 0.00% - - - - 0 0
BBT 11 0 0 0.00% - - - - 0 0
BCA 20.6 21.4 21.1 21.6 21.1 +800 +3.88% 46,200 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 10.8 0 0 0.00% - - - - 0 0
BCR 1.1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.7 35.2 35.2 35.2 35.2 -500 -1.40% 100 - - - 0 0
BDT 9.1 9 9 9 8.9 -100 -1.10% 6,100 - - - 0 0
BDW 26 26 26 26 26 0 0.00% 100 - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.3 0 0 0.00% - - - - 0 0
BGW 17 0 0 0.00% - - - - 0 0
BHA 24.9 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 7.7 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8 8 8 8 8 0 0.00% 100 - - - 0 0
BIG 6.4 6.5 6.5 6.6 6.4 +100 +1.56% 180,300 - - - 0 0
BIO 13.3 0 0 0.00% - - - - 0 0
BLI 8.7 8.7 8.8 8.8 8.5 0 0.00% 1,600 - - - 0 0
BLN 7.1 0 0 0.00% - - - - 0 0
BLT 22 0 0 0.00% - - - - 0 0
BMD 8.3 9.5 9.5 9.5 9.5 +1,200 +14.46% 1,000 - - - 0 0
BMF 7.7 0 0 0.00% - - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 11.4 0 0 0.00% - - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 14.4 14.5 14 14.5 14 +100 +0.69% 117,300 - - - 0 0
BMV 4.6 0 0 0.00% - - - - 0 0
BNW 15.1 0 0 0.00% - - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 3.6 4 4 4 4 +400 +11.11% 1,000 - - - 0 0
BQP 16 16 16 16 16 0 0.00% 3,600 - - - 0 0
BRR 19.5 0 0 0.00% - - - - 0 0
BRS 24.3 26.6 24.3 26.7 24 +2,300 +9.47% 2,600 - - - 0 0
BSA 19.6 20 20 20 20 +400 +2.04% 61,500 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 9.3 10.6 8 10.6 8 +1,300 +13.98% 1,900 - - - 0 0
BSH 15.7 17.7 17.7 17.7 17.7 +2,000 +12.74% 100 - - - 0 0
BSL 12.7 0 0 0.00% - - - - 0 0
BSP 10.5 0 0 0.00% - - - - 0 0
BSQ 17.5 18.5 18.5 18.5 18.5 +1,000 +5.71% 600 - - - 0 0
BT1 11.5 0 0 0.00% - - - - 0 0
BTB 4 0 0 0.00% - - - - 0 0
BTD 17.9 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 22.2 22.2 22 22.2 22 0 0.00% 900 - - - 0 0
BTN 2.8 0 0 0.00% - - - - 0 0
BTU 16.2 16.3 16.2 16.3 16.2 +100 +0.62% 5,500 - - - 0 0
BTV 14.1 0 0 0.00% - - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 14.5 0 0 0.00% - - - - 0 0
BVN 18.1 18.1 18.1 18.1 18.1 0 0.00% 100 - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34 34 34 34 34 0 0.00% 5,500 - - - 0 0
C21 16.9 0 0 0.00% - - - - 0 0
C22 18 0 0 0.00% - - - - 0 0 -
C4G 6.9 6.9 7 7 6.9 0 0.00% 305,600 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.4 0 0 0.00% - - - - 0 0
CAT 14.7 14.5 14.7 14.8 14.5 -200 -1.36% 32,100 - - - 0 0
CBI 13.6 11.6 11.6 11.6 11.6 -2,000 -14.71% 5,500 - - - 0 0
CBS 24.5 24.1 24.5 24.5 24.1 -400 -1.63% 1,000 - - - 0 0
CC1 36.1 36.9 36.9 36.9 36.9 +800 +2.22% 100 - - - 0 0
CCA 15.4 15.8 15.4 15.8 15.4 +400 +2.6% 3,900 - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 25.2 0 0 0.00% - - - - 0 0
CCS 8.4 8.1 8.3 8.3 8.1 -300 -3.57% 2,200 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 69.4 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 13 13 13 13 0 0.00% 3,100 - - - 0 0
CDR 4.8 4.8 4.3 4.8 4.3 0 0.00% 3,000 - - - 0 0
CEN 1.8 0 0 0.00% - - - - 0 0
CFM 9.3 0 0 0.00% - - - - 0 0
CFV 17.3 0 0 0.00% - - - - 0 0
CGV 3.2 3.2 3 3.2 3 0 0.00% 600 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 11 0 0 0.00% - - - - 0 0
CI5 3.6 0 0 0.00% - - - - 0 0
CID 8.2 8.4 8 8.4 8 +200 +2.44% 2,000 - - - 0 0
CIP 2 2 2 2 2 0 0.00% 100 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 65.7 66.1 65.7 66.1 65.7 +400 +0.61% 1,300 - - - 0 0
CKD 23.8 23.7 23.5 23.7 23.5 -100 -0.42% 5,400 - - - 0 0
CLX 14.6 14.7 14.7 14.7 14.6 +100 +0.68% 44,600 - - - 0 0
CMD 19 19 19 19 19 0 0.00% 11,000 - - - 0 0
CMF 399 0 0 0.00% - - - - 0 0
CMI 0.5 0 0 0.00% - - - - 0 0
CMK 7.8 0 0 0.00% - - - - 0 0
CMM 18.8 18.9 18.8 18.9 18.8 +100 +0.53% 600 - - - 0 0
CMN 69.7 77.9 75 79.9 75 +8,200 +11.76% 18,000 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.2 12.2 12.2 12.2 12.2 0 0.00% 100 - - - 0 0
CMW 12.4 12.4 12.4 12.4 12.4 0 0.00% 100 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.3 0 0 0.00% - - - - 0 0
CNN 50 57.5 57.5 57.5 57.5 +7,500 +15% 5,500 - - - 0 0
CNT 5.8 5.8 5.8 5.8 5.8 0 0.00% 500 - - - 0 0
CPA 8.8 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 6 0 0 0.00% - - - - 0 0
CQN 30.9 31.1 30.9 31.1 30.9 +200 +0.65% 10,100 - - - 0 0
CQT 7.3 0 0 0.00% - - - - 0 0
CSI 16.9 0 0 0.00% - - - - 0 0
CT3 6.5 0 0 0.00% - - - - 0 0
CT6 8 8 9.1 9.1 8 0 0.00% 300 - - - 0 0
CTW 28 25 25 25 25 -3,000 -10.71% 200 - - - 0 0
CYC 1.2 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 26.8 0 0 0.00% - - - - 0 0
DAS 10 0 0 0.00% - - - - 0 0
DBM 28 23.8 23.8 23.8 23.8 -4,200 -15.00% 100 - - - 0 0
DC1 9.3 8.1 8.1 8.1 8.1 -1,200 -12.90% 14,000 - - - 0 0
DCF 29.3 0 0 0.00% - - - - 0 0
DCG 26 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 3.6 3.6 3.6 3.6 3.6 0 0.00% 500 - - - 0 0
DCS 0.7 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 125.7 140 125.7 140 125 +14,300 +11.38% 500 - - - 0 0
DDB 9.2 9.2 8.9 9.2 8.9 0 0.00% 3,300 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 7.4 0 0 0.00% - - - - 0 0
DDV 26.4 26.3 26.4 26.5 26.1 -100 -0.38% 298,500 - - - 0 0
DFC 31.5 31.5 31.5 31.5 31.5 0 0.00% 2,700 - - - 0 0
DFF 0.4 0 0 0.00% - - - - 0 0
DGT 4 4 4 4.1 4 0 0.00% 43,000 - - - 0 0
DHB 11.3 11.1 11.3 11.3 11.1 -200 -1.77% 23,100 - - - 0 0
DHD 28.6 28.6 28.7 28.7 28.6 0 0.00% 5,300 - - - 0 0
DHN 20 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 3.8 3.9 3.9 3.9 3.9 +100 +2.63% 100 - - - 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 18.3 0 0 0.00% - - - - 0 0
DMN 9 9 9 9 9 0 0.00% 10,000 - - - 0 0
DNA 24 0 0 0.00% - - - - 0 0
DND 7.9 7.9 7.8 7.9 7.8 0 0.00% 2,200 - - - 0 0
DNE 8.4 8.4 8.4 8.4 8.4 0 0.00% 200 - - - 0 0
DNH 49 0 0 0.00% - - - - 0 0
DNL 28.4 0 0 0.00% - - - - 0 0
DNM 7 0 0 0.00% - - - - 0 0
DNN 6.1 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32.1 32.1 32.1 32.1 32.1 0 0.00% 200 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 11.1 12.2 12.2 12.2 12.2 +1,100 +9.91% 800 - - - 0 0
DP1 30.8 0 0 0.00% - - - - 0 0 -
DP2 4 0 0 0.00% - - - - 0 0
DPC 7 0 0 0.00% - - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.6 0 0 0.00% - - - - 0 0
DRI 14.1 13.8 14.1 14.1 13.7 -300 -2.13% 428,300 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 7 0 0 0.00% - - - - 0 0
DSH 15.8 15.8 16 16.2 15.7 0 0.00% 109,600 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.8 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 12.6 0 0 0.00% - - - - 0 0
DTI 1.8 1.8 1.9 1.9 1.8 0 0.00% 400 - - - 0 0
DTP 108.7 0 0 0.00% - - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 11.9 0 0 0.00% - - - - 0 0
DVG 1.2 0 0 0.00% - - - - 0 0
DVN 22 21.7 21.9 21.9 21.5 -300 -1.36% 59,400 - - - 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 4.5 0 0 0.00% - - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 27.5 27.5 27 27.5 26.3 0 0.00% 900 - - - 0 0
EFI 3.4 0 0 0.00% - - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 21.9 18.7 21.9 21.9 18.7 -3,200 -14.61% 3,300 - - - 0 0
EIN 2.3 2.2 2.2 2.3 2.2 -100 -4.35% 7,200 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.6 0 0 0.00% - - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 4.7 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 8.9 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 20.6 21.6 21 21.7 21 +1,000 +4.85% 8,500 - - - 0 0
FOC 68.8 68.3 68.8 69.1 68.3 -500 -0.73% 10,000 - - - 0 0
FOX 82.6 82.5 82.5 83.5 82 -100 -0.12% 103,800 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 13.7 0 0 0.00% - - - - 0 0
FSO 12 0 0 0.00% - - - - 0 0
FT1 43.3 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 10.8 10.8 10.6 11 10.6 0 0.00% 25,900 - - - 0 0
GCB 5.8 0 0 0.00% - - - - 0 0
GCF 19.4 18.9 19.5 20.2 18.9 -500 -2.58% 33,100 - - - 0 0
GDA 13.8 13.7 13.8 13.8 13.6 -100 -0.72% 25,800 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.6 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.3 0 0 0.00% - - - - 0 0
GMC 4.5 4.8 4.8 4.8 4.8 +300 +6.67% 500 - - - 0 0
GND 27 27.1 27.1 27.1 27.1 +100 +0.37% 100 - - - 0 0
GPC 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 32,300 - - - 0 0
GSM 30.3 30.3 30.3 30.3 30.3 0 0.00% 300 - - - 0 0
GTD 162.9 0 0 0.00% - - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 80.2 0 0 0.00% - - - - 0 0
H11 15 17.2 17.2 17.2 17.2 +2,200 +14.67% 100 - - - 0 0
HAC 9.5 0 0 0.00% - - - - 0 0
HAF 16.6 0 0 0.00% - - - - 0 0
HAM 43.2 43.2 43.2 43.2 43.2 0 0.00% 100 - - - 0 0
HAN 8.9 8.3 8.1 8.4 8.1 -600 -6.74% 5,000 - - - 0 0
HAV 3 0 0 0.00% - - - - 0 0
HBC 5 5.1 5.1 5.1 5 +100 +2% 495,300 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 5.6 4.9 5.6 4.9 0 0.00% 200 - - - 0 0
HC1 12.5 0 0 0.00% - - - - 0 0
HC3 26 24.1 24.1 24.1 24.1 -1,900 -7.31% 100 - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 9.7 10.2 10.2 10.2 10.2 +500 +5.15% 200 - - - 0 0
HD6 9.4 9.4 9.4 9.5 9.3 0 0.00% 21,400 - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
HDM 36.2 36 34.5 36 34.5 -200 -0.55% 700 - - - 0 0
HDP 25.1 0 0 0.00% - - - - 0 0
HDW 17.5 0 0 0.00% - - - - 0 0
HEC 64.7 64.7 64.7 65 64.7 0 0.00% 2,000 - - - 0 0
HEJ 15.5 0 0 0.00% - - - - 0 0
HEP 14.6 0 0 0.00% - - - - 0 0
HES 22.9 0 0 0.00% - - - - 0 0
HFB 8.9 10.1 10.1 10.1 10.1 +1,200 +13.48% 4,500 - - - 0 0
HFC 7.7 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 8.1 8.3 8.2 8.3 8.2 +200 +2.47% 2,200 - - - 0 0
HJC 6.8 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 450 0 0 0.00% - - - - 0 0
HLS 26.5 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.9 0 0 0.00% - - - - 0 0
HMD 14.2 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 33.6 34 34 34 34 +400 +1.19% 1,100 - - - 0 0
HNB 16.5 0 0 0.00% - - - - 0 0
HND 10.6 10.5 10.5 10.6 10.3 -100 -0.94% 54,600 - - - 0 0
HNF 26.2 0 0 0.00% - - - - 0 0
HNG 7.2 7 7.2 7.2 6.9 -200 -2.78% 2,105,600 - - - 0 11,000
HNI 30.1 30.1 30 30.1 30 0 0.00% 3,700 - - - 0 3,600
HNM 7.4 7.5 7.4 7.5 7.4 +100 +1.35% 505,500 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21.7 20.5 21.7 21.7 20.5 -1,200 -5.53% 600 - - - 0 400
HPD 16.2 16.3 16.3 16.3 16.3 +100 +0.62% 3,300 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 15.3 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 14.5 0 0 0.00% - - - - 0 0
HPP 79.2 0 0 0.00% - - - - 0 0
HPT 26.8 0 0 0.00% - - - - 0 0
HPW 23.3 23.3 23.3 23.3 23.3 0 0.00% 200 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6 6 6 6 6 0 0.00% 1,000 - - - 0 0
HSP 16.1 0 0 0.00% - - - - 0 0
HSV 4.4 4.3 4.4 4.4 4.3 -100 -2.27% 3,000 - - - 0 0
HTE 3 3 3.1 3.1 2.9 0 0.00% 11,700 - - - 0 0
HTM 9.5 0 0 0.00% - - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.6 0 0 0.00% - - - - 0 0
HU6 4.4 0 0 0.00% - - - - 0 0
HUG 30.4 0 0 0.00% - - - - 0 0
HVA 5.1 5.4 5.4 5.4 5.1 +300 +5.88% 15,900 - - - 0 0
HVX 2.4 2.4 2.5 2.5 2.4 0 0.00% 5,300 - - - 0 0
HWS 15 15 15 15 14.9 0 0.00% 400 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32 0 0 0.00% - - - - 0 0
ICF 2.6 0 0 0.00% - - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 29.8 29.6 29.8 29.8 29.6 -200 -0.67% 600 - - - 0 0
IDP 278.1 0 0 0.00% - - - - 0 0
IFS 17.2 0 0 0.00% - - - - 0 0
ILA 5.6 5.6 5.5 5.7 5.5 0 0.00% 18,600 - - - 0 0
ILC 5.9 6.7 6.7 6.7 6.7 +800 +13.56% 200 - - - 0 0
ILS 26.7 26.4 27.4 27.4 25.2 -300 -1.12% 68,500 - - - 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 23.6 24 24 24 24 +400 +1.69% 4,800 - - - 0 0
IST 36.3 36.3 36.3 36.3 36.3 0 0.00% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 3.9 3.9 3.9 3.9 0 0.00% 100 - - - 0 0
JOS 1.8 0 0 0.00% - - - - 0 0
KGM 5.5 5.5 5.5 5.5 5.5 0 0.00% 4,100 - - - 0 0
KHD 17.6 0 0 0.00% - - - - 0 0
KHW 33.5 33.5 33.5 33.5 33.5 0 0.00% 100 - - - 0 0
KIP 16.1 0 0 0.00% - - - - 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 4.8 5.4 5.4 5.4 5.4 +600 +12.5% 100 - - - 0 0
L45 1.5 0 0 0.00% - - - - 0 0
L62 3.1 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11.2 11.6 11.9 11.9 11.6 +400 +3.57% 7,500 - - - 0 0
LAW 26 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 3.9 4.3 4.3 3.9 -600 -13.33% 1,000 - - - 0 0
LG9 4 4.5 4.5 4.5 4.5 +500 +12.5% 100 - - - 0 0
LIC 29.7 29.3 29.7 29.7 29.3 -400 -1.35% 200 - - - 0 0
LKW 35.8 35.5 35.8 35.8 35.5 -300 -0.84% 6,100 - - - 0 0
LLM 21.4 0 0 0.00% - - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 5.8 5.9 5.9 5.9 5.9 +100 +1.72% 1,400 - - - 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 7.9 7.9 7.9 7.9 7.9 0 0.00% 3,900 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34 34.3 33.6 34.3 33.6 +300 +0.88% 8,800 - - - 0 0
LTC 1.4 0 0 0.00% - - - - 0 0
LTG 5.6 0 0 0.00% - - - - 0 0
M10 22.5 22.1 22.5 22.5 22.1 -400 -1.78% 1,100 - - - 0 0
MA1 33.4 32 32 32 32 -1,400 -4.19% 6,000 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.2 4.4 4.2 4.4 4.2 +200 +4.76% 1,600 - - - 0 0
MEC 3 0 0 0.00% - - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35.1 34.9 36 36 34.9 -200 -0.57% 6,400 - - - 0 600
MGC 11.3 11.4 11.4 11.4 11.4 +100 +0.88% 100 - - - 0 0
MGG 25 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 27 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26.5 26.5 26.5 26.5 26.5 0 0.00% 400 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 19.5 19.4 19.5 19.5 19.2 -100 -0.51% 2,100 - - - 0 0
MNB 25.2 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 15.7 15.9 15.7 16 15.7 +200 +1.27% 13,400 - - - 0 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 12.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 20 20 20 20 20 0 0.00% 300 - - - 0 0
MRF 23 0 0 0.00% - - - - 0 0
MTA 12.8 12.7 12.9 12.9 12.7 -100 -0.78% 1,800 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.2 0 0 0.00% - - - - 0 0
MTH 34.1 0 0 0.00% - - - - 0 0
MTL 5.6 0 0 0.00% - - - - 0 0
MTP 13 0 0 0.00% - - - - 0 0
MTS 9.2 0 0 0.00% - - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 14.1 14.1 13.9 14.1 13.9 0 0.00% 4,000 - - - 0 0
MVN 60.4 62 58.9 64 58.2 +1,600 +2.65% 21,400 - - - 0 0
MZG 12.7 12.7 12.7 12.7 12.5 0 0.00% 99,000 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 33 33 33 33 33 0 0.00% 100 - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 11.1 0 0 0.00% - - - - 0 0
NBE 9.4 9.4 9.4 9.4 9.4 0 0.00% 700 - - - 0 0
NBT 15.2 0 0 0.00% - - - - 0 0
NCG 10.1 10.5 10.4 11.6 10.1 +400 +3.96% 34,600 - - - 0 0
NCS 39.5 0 0 0.00% - - - - 0 0
ND2 35.9 0 0 0.00% - - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 4.5 4.7 4.7 4.7 4.7 +200 +4.44% 2,000 - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.7 6.8 6.8 6.8 6.7 +100 +1.49% 35,400 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 63 0 0 0.00% - - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.9 11.9 11 11.9 11 0 0.00% 2,200 - - - 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 11.1 0 0 0.00% - - - - 0 0
NTT 10.1 0 0 0.00% - - - - 0 0
NTW 22.9 20 20 20 20 -2,900 -12.66% 700 - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.9 0 0 0.00% - - - - 0 0
ODE 45.7 46.1 45.7 46.1 45.7 +400 +0.88% 19,300 - - - 0 0
ONW 7 0 0 0.00% - - - - 0 0
PAI 13.1 0 0 0.00% - - - - 0 0
PAP 26 26 26 26 26 0 0.00% 800 - - - 0 0
PAS 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 1,900 - - - 0 0 -
PAT 68.3 68 68.4 68.6 67.3 -300 -0.44% 8,400 - - - 0 0
PBC 6.2 6 6.1 6.1 6 -200 -3.23% 8,400 - - - 0 0
PBT 14.5 0 0 0.00% - - - - 0 0
PCC 36.8 0 0 0.00% - - - - 0 0
PCF 3.3 3.2 3.1 3.2 2.9 -100 -3.03% 1,300 - - - 0 0
PCG 2.2 0 0 0.00% - - - - 0 0
PCM 17.6 17.6 15 17.6 15 0 0.00% 300 - - - 0 0
PDC 4.9 0 0 0.00% - - - - 0 0
PEG 4.2 0 0 0.00% - - - - 0 0
PEQ 50.4 43 43 43 43 -7,400 -14.68% 200 - - - 0 0
PFL 2.1 2.1 2.2 2.2 2.1 0 0.00% 26,500 - - - 0 0
PGB 10.8 11 11 11 10.8 +200 +1.85% 41,000 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 36.6 36.8 36.6 37.2 36.5 +200 +0.55% 46,400 - - - 0 0
PHS 10.3 0 0 0.00% - - - - 0 0
PIS 10 0 0 0.00% - - - - 0 0
PIV 7.5 7.4 7.5 7.6 7.2 -100 -1.33% 149,100 - - - 0 0
PJS 21 0 0 0.00% - - - - 0 0
PLA 4.1 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 3.8 3.8 3.8 3.8 0 0.00% 4,800 - - - 0 0
PMJ 16.9 0 0 0.00% - - - - 0 0
PMT 6.6 0 0 0.00% - - - - 0 0
PMW 36 0 0 0.00% - - - - 0 0
PND 6.2 0 0 0.00% - - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.7 19.6 19.6 19.6 19.6 -100 -0.51% 100 - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.7 0 0 0.00% - - - - 0 0
POS 15 14.8 15 15 14.8 -200 -1.33% 7,000 - - - 0 0
POV 7.2 7.3 7.3 7.3 7.3 +100 +1.39% 3,100 - - - 0 0
PPH 27.5 27.5 27.5 27.6 27.5 0 0.00% 10,800 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 8.7 0 0 0.00% - - - - 0 0
PRT 9.1 9.1 9.1 9.1 9.1 0 0.00% 2,500 - - - 0 0
PSB 5.3 5.3 5.1 5.3 5.1 0 0.00% 29,600 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 8.8 0 0 0.00% - - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 17.2 18.5 18.5 18.5 18.5 +1,300 +7.56% 100 - - - 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 11 10.2 10.5 10.5 10.2 -800 -7.27% 1,300 - - - 0 0
PTO 20 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.3 8.1 8.1 8.1 8.1 -1,200 -12.90% 100 - - - 0 0
PTV 5.7 5.7 5.7 5.8 5.3 0 0.00% 24,700 - - - 0 0
PVE 2.5 0 0 0.00% - - - - 0 0
PVH 0.8 0 0 0.00% - - - - 0 0
PVM 19.2 19.5 19 19.5 19 +300 +1.56% 2,100 - - - 0 0
PVO 6.4 6.4 6.3 6.4 6.3 0 0.00% 7,400 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.3 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 2 0 0 0.00% - - - - 0 0
PWA 6.1 6.2 7 7 6.2 +100 +1.64% 600 - - - 0 0
PWS 12.9 14.8 12.9 14.8 12.9 +1,900 +14.73% 21,000 - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.8 0 0 0.00% - - - - 0 0
PXL 12.9 13 13.1 13.3 13 +100 +0.78% 49,900 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.6 0 0 0.00% - - - - 0 0
PXT 1.4 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 21.4 0 0 0.00% - - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.5 5.3 5.3 5.3 5.3 -200 -3.64% 15,500 - - - 0 0
QNS 48.6 48.9 48.6 49 48.5 +300 +0.62% 138,800 - - - 0 500
QNT 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 - - - 0 0
QNU 9.4 9.9 8 10 8 +500 +5.32% 25,900 - - - 0 0
QNW 18.7 0 0 0.00% - - - - 0 0
QPH 33.8 35 33.9 35 33.9 +1,200 +3.55% 500 - - - 0 0
QSP 23.8 23.8 23.8 23.8 23.8 0 0.00% 100 - - - 0 0
QTP 12.1 12.1 12.1 12.4 12 0 0.00% 396,500 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.8 0 0 0.00% - - - - 0 0
RCC 17.7 17.5 16.1 17.5 16.1 -200 -1.13% 700 - - - 0 0
RCD 2.1 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.8 0 0 0.00% - - - - 0 0
RIC 7.8 8.8 8.7 8.8 8.7 +1,000 +12.82% 1,400 - - - 0 0
RTB 29 28.9 29 29 28.8 -100 -0.34% 4,300 - - - 0 0
S12 1.9 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 13.5 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 33.6 34.1 33.8 34.1 33.8 +500 +1.49% 4,800 - - - 0 0
SB1 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,800 - - - 0 0
SBB 18.8 0 0 0.00% - - - - 0 0
SBD 7.8 0 0 0.00% - - - - 0 0
SBH 40.5 40 40.5 40.5 40 -500 -1.23% 10,000 - - - 0 0
SBL 6 0 0 0.00% - - - - 0 0
SBM 34.2 0 0 0.00% - - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 2.8 2.7 2.8 2.7 -100 -3.45% 2,100 - - - 0 0
SCL 20.5 20.6 21.7 21.7 20.5 +100 +0.49% 20,300 - - - 0 0
SCO 7.1 0 0 0.00% - - - - 0 0
SD2 6.1 5.5 5.5 5.5 5.5 -600 -9.84% 500 - - - 0 0
SD3 8.7 8 8 8 8 -700 -8.05% 500 - - - 0 0
SD6 2 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 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.4 4.4 4.4 4.4 4.4 0 0.00% 100 - - - 0 0
SDV 32.2 33 32.2 33 32.2 +800 +2.48% 7,100 - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 44.5 0 0 0.00% - - - - 0 0
SEP 18.1 18.1 17 18.1 17 0 0.00% 400 - - - 0 0
SGB 12.1 12 12 12 12 -100 -0.83% 1,900 - - - 0 0
SGI 9.9 9.9 9.9 9.9 9.9 0 0.00% 200 - - - 0 0
SGP 23.4 23.3 23.3 23.7 23.2 -100 -0.43% 22,300 - - - 0 0
SGS 13.5 0 0 0.00% - - - - 0 0
SHC 10.4 0 0 0.00% - - - - 0 0
SHG 1.5 0 0 0.00% - - - - 0 0
SID 14.2 14.2 14.2 14.2 14.2 0 0.00% 100 - - - 0 0
SIG 6.4 0 0 0.00% - - - - 0 0
SIV 37 39 38 39 38 +2,000 +5.41% 1,500 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20 20 20 20 20 0 0.00% 1,100 - - - 0 0
SJM 6 0 0 0.00% - - - - 0 0
SKH 23.2 23 23 23 23 -200 -0.86% 100 - - - 0 0
SKN 8.8 0 0 0.00% - - - - 0 0
SKV 26.4 26 26 26 26 -400 -1.52% 9,000 - - - 0 1,600
SLD 10.8 0 0 0.00% - - - - 0 0
SNC 16 0 0 0.00% - - - - 0 0
SNZ 29.8 29.8 29.8 30.9 29 0 0.00% 9,100 - - - 0 0
SP2 20.9 23 23 23 23 +2,100 +10.05% 5,500 - - - 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 21 0 0 0.00% - - - - 0 0
SRB 1.7 1.7 1.7 1.7 1.7 0 0.00% 400 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.8 7.8 7.9 7.9 7.8 0 0.00% 600 - - - 0 0
SSH 52.3 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.4 6.4 6.2 6.4 6.1 0 0.00% 1,100 - - - 0 0
STH 21.5 21.6 21.5 21.6 21.4 +100 +0.47% 148,300 - - - 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 24.5 24.5 24.5 24.5 24.4 0 0.00% 1,700 - - - 0 0
SZE 8.1 8.1 7.9 8.1 7.7 0 0.00% 18,100 - - - 0 0
SZG 40.9 0 0 0.00% - - - - 0 0
TA6 5.7 0 0 0.00% - - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 128.7 0 0 0.00% - - - - 0 0
TBR 6.5 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.7 31.7 32.2 32.2 31.7 0 0.00% 200 - - - 0 0
TDB 41.5 41.5 41.5 41.5 41.5 0 0.00% 200 - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.2 8.9 8.9 8.9 8.9 +700 +8.54% 100 - - - 0 0
TED 68.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.5 0 0 0.00% - - - - 0 0
TH1 5.5 5.8 5.2 6.3 5.2 +300 +5.45% 9,800 - - - 0 0
THM 8.3 8.8 8.8 8.8 8.8 +500 +6.02% 100 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 17 17 17 17 0 0.00% 200 - - - 0 0
TID 20.6 20.2 19.8 20.2 19.8 -400 -1.94% 2,800 - - - 0 0
TIE 3.8 0 0 0.00% - - - - 0 0
TIN 125.8 126.8 127 127 124 +1,000 +0.79% 1,100 - - - 0 0
TIS 4.9 4.9 4.8 4.9 4.7 0 0.00% 16,900 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.8 0 0 0.00% - - - - 0 0
TMG 59.8 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.1 0 0 0.00% - - - - 0 0
TNP 22.1 0 0 0.00% - - - - 0 0
TNS 3.3 0 0 0.00% - - - - 0 0
TNW 12.7 12.8 12.8 12.8 12.8 +100 +0.79% 14,300 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 186.9 187.4 187.4 187.4 187.4 +500 +0.27% 400 - - - 0 0 -
TOW 35.9 36.6 36.6 36.6 36.6 +700 +1.95% 700 - - - 0 200
TPS 48.5 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 28.5 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.3 5.6 5.6 5.6 5.6 +300 +5.66% 100 - - - 0 0
TSD 3.2 3.6 3.6 3.6 3 +400 +12.5% 11,100 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 34.7 39.8 39.8 39.8 39.8 +5,100 +14.7% 100 - - - 0 0
TST 7.8 0 0 0.00% - - - - 0 0
TTD 102.5 0 0 0.00% - - - - 0 0
TTG 13 13 13.1 14.8 12.5 0 0.00% 51,800 - - - 0 0
TTS 12.9 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 24 0 0 0.00% - - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 85 0 0 0.00% - - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TVN 10.4 11.6 10.6 11.8 10.5 +1,200 +11.54% 4,150,300 - - - 0 150
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.3 7.3 7.3 6.8 +100 +1.39% 2,600 - - - 0 0
UDL 25.6 0 0 0.00% - - - - 0 0
UEM 15.3 0 0 0.00% - - - - 0 0
UMC 6.7 0 0 0.00% - - - - 0 0
UPC 34.9 29.7 34.8 34.8 29.7 -5,200 -14.90% 200 - - - 0 0
UPH 5 5.7 5.6 5.7 5.6 +700 +14% 200 - - - 0 0
UPS 28 0 0 0.00% - - - - 0 0
USC 11.6 0 0 0.00% - - - - 0 0
USD 16.9 17.4 17.4 17.4 17.4 +500 +2.96% 12,100 - - - 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 13.1 13 13.1 13.4 12.7 -100 -0.76% 134,100 - - - 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 23.5 23.7 23.3 23.7 23.3 +200 +0.85% 21,300 - - - 0 0
VCR 35.7 39.9 39.9 39.9 39.9 +4,200 +11.76% 200 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 23.6 20.1 20.1 20.1 20.1 -3,500 -14.83% 200 - - - 0 0
VDN 25.2 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.5 0 0 0.00% - - - - 0 0
VE9 3.2 3.1 3.1 3.1 3.1 -100 -3.13% 600 - - - 0 0
VEA 34.6 34.6 34.7 34.9 34.4 0 0.00% 198,200 - - - 0 1,000
VEC 23.8 23.8 23.7 23.8 23.7 0 0.00% 400 - - - 0 0
VEF 93.9 93.7 93.9 93.9 93.4 -200 -0.21% 1,500 - - - 0 100
VES 24.2 27.8 27.8 27.8 27.8 +3,600 +14.88% 100 - - - 0 0
VET 14.3 14.4 14.4 14.4 14.4 +100 +0.7% 100 - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 10.3 0 0 0.00% - - - - 0 0
VGG 42.3 42 42 42 42 -300 -0.71% 7,800 - - - 0 0
VGI 94.2 94.4 94.2 96.7 93 +200 +0.21% 401,700 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 70.9 71 70.1 71 70.1 +100 +0.14% 1,400 - - - 0 0
VGT 11.7 11.9 11.7 11.9 11.6 +200 +1.71% 515,500 - - - 0 0
VGV 49.4 48 48 48 48 -1,400 -2.83% 500 - - - 0 0
VHD 3 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.5 1.5 1.6 1.6 1.5 0 0.00% 27,100 - - - 0 0
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 10.5 10.3 10.3 10.3 10.3 -200 -1.90% 600 - - - 0 0
VIN 15.4 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 25.2 26.7 28 28.6 26.2 +1,500 +5.95% 397,300 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.9 46 45.6 46.5 45.6 +100 +0.22% 17,000 - - - 0 0
VLC 13.2 13.2 13 13.3 13 0 0.00% 17,100 - - - 0 0
VLG 7.9 7.9 7.9 7.9 7.9 0 0.00% 700 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.5 15.2 15.4 15.7 15.1 -300 -1.94% 10,100 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 2.9 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16 15.5 16 16 15.5 -500 -3.13% 1,500 - - - 0 0
VNB 14.4 14.5 14.3 14.7 14.3 +100 +0.69% 14,000 - - - 0 0
VNH 0.9 0 0 0.00% - - - - 0 0
VNI 6.3 6.3 6.3 6.3 6.3 0 0.00% 100 - - - 0 0
VNP 18.5 18.5 19 19 18.5 0 0.00% 76,100 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 321.1 321.1 321.1 321.1 321.1 0 0.00% 100 - - - 0 0
VPA 2.5 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.7 7.7 7.7 7.7 7.7 0 0.00% 2,500 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 14.2 12.1 12.1 12.1 12.1 -2,100 -14.79% 600 - - - 0 600
VRG 16.2 16.1 16.1 16.1 16 -100 -0.62% 11,300 - - - 0 0
VSE 7.6 7.8 7.7 8 7.7 +200 +2.63% 1,100 - - - 0 0
VSF 26.1 26.1 26.1 26.3 26.1 0 0.00% 12,200 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 13.5 13 13.2 13.2 13 -500 -3.70% 2,600 - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 1.8 0 0 0.00% - - - - 0 0
VTD 5.1 5 5.1 5.1 4.9 -100 -1.96% 93,600 - - - 0 0
VTE 6.7 0 0 0.00% - - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 50.5 51.9 51.3 53.9 50.1 +1,400 +2.77% 24,300 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 4.7 0 0 0.00% - - - - 0 0
VTR 10 10 10 10.1 9.9 0 0.00% 6,700 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 16.6 15.5 15.5 15.5 15.5 -1,100 -6.63% 100 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.6 9.7 9.5 10 9.5 +100 +1.04% 18,500 - - - 0 0
VWS 23.5 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 49.1 0 0 0.00% - - - - 0 0
WSB 56 56 56 56 56 0 0.00% 100 - - - 0 0
WTC 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 1,700 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.2 0 0 0.00% - - - - 0 0
XHC 15 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 9.5 10.5 9.5 10.5 9.5 +1,000 +10.53% 80,100 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 16 0 0 0.00% - - - - 0 0
XPH 14.4 14.2 13.6 14.2 13.5 -200 -1.39% 4,800 - - - 0 0
YBC 7.8 0 0 0.00% - - - - 0 0
YTC 24 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
IHK - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,173,041 2,359.82 72,550 297,830
▼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